PC Shareware 1998 March

home *** CD-ROM | disk | FTP | other *** search

/ PC Shareware 1998 March / PCShareware-3-98.iso / programy / mawin / _SETUP.1 / DIS.DAY < prev next >

Wrap

Text File | 1998-01-13 | 135KB | 2,032 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.0 SYMBOL: DIS COMPANY NAME: DISNEY WALT CORPORATION COMMON DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME ---- -------- ------- ----- ---------- --------- 04/25/89 85 83 3/4 83 3/4 303400 04/26/89 84 5/8 83 3/4 84 3/8 193100 04/27/89 85 3/4 84 1/2 85 3/8 228100 04/28/89 85 3/4 84 7/8 85 1/8 248900 05/01/89 85 3/4 84 1/2 85 3/4 139800 05/02/89 86 3/4 85 3/8 85 3/8 314900 05/03/89 85 7/8 85 1/8 85 5/8 317900 05/04/89 85 7/8 85 85 1/4 158400 05/05/89 86 1/8 85 1/8 85 1/8 310400 05/08/89 84 7/8 84 84 3/8 287400 05/09/89 85 1/8 84 1/2 85 321500 05/10/89 86 85 3/8 86 240900 05/11/89 87 1/4 85 3/8 87 1/8 473500 05/12/89 92 1/8 88 7/8 92 1/8 906200 05/15/89 95 7/8 92 1/8 94 1/8 964600 05/16/89 93 3/4 92 1/4 92 5/8 722800 05/17/89 93 1/4 91 3/4 93 595900 05/18/89 93 7/8 92 1/2 93 1/8 425400 05/19/89 94 93 1/4 93 5/8 436700 05/22/89 95 1/2 94 95 1/4 397700 05/23/89 95 1/4 94 94 1/8 336800 05/24/89 94 1/2 92 3/4 93 286800 05/25/89 94 92 5/8 93 3/4 289800 05/26/89 94 3/8 93 7/8 94 272000 05/30/89 94 3/8 92 92 3/8 257800 05/31/89 93 3/4 92 1/4 93 459700 06/01/89 93 3/4 93 93 1/8 346600 06/02/89 94 3/8 93 1/2 94 3/8 392800 06/05/89 94 7/8 93 3/4 94 248700 06/06/89 94 3/8 92 7/8 93 1/4 305000 06/07/89 94 5/8 93 5/8 94 1/4 317600 06/08/89 95 1/8 94 94 1/4 299500 06/09/89 94 7/8 93 1/4 94 272300 06/12/89 94 93 93 3/8 202200 06/13/89 93 1/8 91 1/8 91 7/8 275700 06/14/89 92 1/4 91 3/4 92 260700 06/15/89 92 90 5/8 91 3/8 334200 06/16/89 91 1/4 89 3/8 90 3/8 1050200 06/19/89 91 1/8 88 3/4 90 7/8 482600 06/20/89 92 3/8 91 1/8 91 3/4 551800 06/21/89 93 3/4 91 3/4 93 482400 06/22/89 94 5/8 92 7/8 93 7/8 389300 06/23/89 95 3/8 94 1/2 95 1/8 705600 06/26/89 96 1/8 94 3/4 95 1/2 341800 06/27/89 98 3/4 95 3/4 98 1/4 667400 06/28/89 98 1/4 96 1/4 97 1/4 298100 06/29/89 97 3/8 94 1/2 94 3/4 383900 06/30/89 94 3/4 92 1/8 94 5/8 403700 07/03/89 94 5/8 93 3/4 93 7/8 130600 07/05/89 95 1/2 93 1/8 95 396500 07/06/89 96 7/8 95 1/8 96 7/8 327100 07/07/89 97 3/4 96 97 1/2 357900 07/10/89 97 7/8 97 1/8 97 7/8 263400 07/11/89 98 3/4 98 98 5/8 241900 07/12/89 98 7/8 98 98 7/8 201700 07/13/89 99 7/8 98 5/8 99 3/4 347300 07/14/89 100 1/4 98 3/4 100 418000 07/17/89 102 5/8 99 1/4 102 1/2 584500 07/18/89 102 1/8 101 3/8 101 7/8 567500 07/19/89 102 3/8 101 1/4 102 1185500 07/20/89 102 3/8 101 101 1/4 468500 07/21/89 101 3/4 100 7/8 101 5/8 320700 07/24/89 101 7/8 100 1/2 101 5/8 336000 07/25/89 105 101 7/8 104 3/8 578600 07/26/89 111 3/8 104 3/4 109 3/4 1333500 07/27/89 110 3/8 108 108 3/4 635400 07/28/89 108 1/4 106 1/4 107 443500 07/31/89 107 5/8 106 7/8 107 1/2 229500 08/01/89 111 107 1/4 109 3/4 470000 08/02/89 116 110 3/4 114 5/8 804500 08/03/89 124 1/2 115 1/8 121 1882000 08/04/89 120 1/2 115 5/8 116 1/8 1376400 08/07/89 115 1/2 111 1/4 114 3/4 1336800 08/08/89 120 3/8 115 3/8 119 3/8 1016000 08/09/89 121 7/8 116 3/4 116 7/8 816000 08/10/89 119 1/2 116 117 7/8 507900 08/11/89 120 1/4 115 116 675800 08/14/89 116 1/4 115 115 3/4 450400 08/15/89 116 5/8 115 3/8 115 3/8 335200 08/16/89 116 1/2 115 3/8 115 3/8 248000 08/17/89 116 113 1/2 113 5/8 531000 08/18/89 113 1/2 111 111 1/2 637600 08/21/89 115 110 1/2 115 474100 08/22/89 115 3/8 113 3/4 114 1/4 601900 08/23/89 114 3/4 113 3/4 114 449600 08/24/89 117 1/2 112 7/8 117 1/4 569300 08/25/89 117 7/8 116 1/4 116 1/2 314300 08/28/89 116 3/4 115 3/4 116 3/4 216000 08/29/89 117 3/4 116 7/8 116 7/8 297700 08/30/89 119 1/2 116 7/8 117 5/8 361600 08/31/89 117 5/8 116 3/4 117 1/2 197800 09/01/89 119 3/8 117 118 5/8 358000 09/05/89 122 1/4 118 1/2 122 1/4 505100 09/06/89 123 3/8 120 1/2 121 5/8 625600 09/07/89 122 3/4 120 5/8 121 3/8 318900 09/08/89 121 1/4 118 1/2 120 380500 09/11/89 119 3/4 116 3/4 118 321900 09/12/89 118 3/8 117 1/8 117 5/8 254900 09/13/89 117 1/2 114 1/2 114 3/4 480000 09/14/89 115 1/8 111 1/2 113 587900 09/15/89 114 1/8 112 3/4 114 715900 09/18/89 117 3/8 114 1/8 116 5/8 383100 09/19/89 119 1/4 117 1/8 118 1/8 438500 09/20/89 118 3/8 117 1/4 117 1/4 278700 09/21/89 119 1/8 117 3/4 118 349400 09/22/89 118 1/2 117 3/4 117 7/8 170000 09/25/89 119 1/8 116 7/8 118 3/8 235500 09/26/89 121 3/8 118 3/4 120 1/4 493400 09/27/89 121 1/8 118 7/8 120 3/8 377300 09/28/89 120 3/4 119 3/8 120 1/4 321900 09/29/89 121 1/2 120 1/4 120 7/8 415900 10/02/89 125 1/8 120 7/8 124 7/8 613000 10/03/89 127 3/4 125 3/4 127 1/4 968400 10/04/89 128 1/4 125 1/2 126 1/2 800900 10/05/89 127 1/4 125 1/2 125 3/4 640500 10/06/89 128 1/2 126 5/8 127 7/8 414300 10/09/89 134 5/8 128 1/8 134 5/8 690600 10/10/89 136 1/4 131 1/4 131 1/4 889300 10/11/89 132 128 130 7/8 585000 10/12/89 133 130 1/4 130 1/4 434900 10/13/89 131 1/8 122 1/4 123 589300 10/16/89 123 7/8 114 1/4 123 3/8 1729700 10/17/89 122 118 5/8 121 1/4 1022200 10/18/89 121 3/8 119 1/4 120 1/8 598300 10/19/89 125 3/4 121 1/8 124 1/8 568000 10/20/89 125 123 124 3/8 581000 10/23/89 128 1/2 124 1/2 127 1/2 543900 10/24/89 126 3/4 121 1/2 123 3/4 1127400 10/25/89 127 124 3/8 125 1/4 549200 10/26/89 126 3/8 122 122 659800 10/27/89 123 1/4 120 1/2 120 3/4 556300 10/30/89 123 7/8 122 123 1/8 461400 10/31/89 124 1/2 123 5/8 123 7/8 464600 11/01/89 124 5/8 122 5/8 123 1/8 278300 11/02/89 124 3/8 122 1/2 122 7/8 396900 11/03/89 123 3/4 122 3/8 122 3/4 282800 11/06/89 123 3/4 121 1/2 121 7/8 535200 11/07/89 121 5/8 119 1/4 120 7/8 712000 11/08/89 123 1/2 122 122 7/8 431600 11/09/89 125 1/8 123 1/2 124 1/2 589400 11/10/89 127 1/4 126 1/4 126 1/4 397900 11/13/89 126 7/8 125 1/4 126 3/4 287800 11/14/89 126 7/8 124 1/8 125 252400 11/15/89 128 1/4 125 1/4 127 7/8 389200 11/16/89 129 1/4 126 1/2 128 3/4 521500 11/17/89 130 3/4 128 1/2 130 509000 11/20/89 129 1/2 127 1/4 129 1/2 360300 11/21/89 130 127 5/8 128 316000 11/22/89 129 127 3/4 128 3/4 224600 11/24/89 129 3/4 128 7/8 129 3/4 168600 11/27/89 130 7/8 129 3/4 130 7/8 350600 11/28/89 130 3/4 129 3/4 130 232900 11/29/89 130 3/4 128 3/4 128 3/4 282500 11/30/89 129 3/4 128 3/4 129 231900 12/01/89 131 1/2 129 130 509100 12/04/89 130 3/8 128 1/2 128 7/8 310300 12/05/89 129 3/4 128 1/4 129 3/4 348200 12/06/89 132 3/4 129 1/2 132 5/8 522500 12/07/89 132 5/8 129 1/4 130 7/8 379800 12/08/89 132 1/8 129 5/8 129 5/8 332600 12/11/89 131 3/4 129 5/8 131 1/4 265300 12/12/89 131 3/4 129 1/4 129 5/8 248300 12/13/89 131 1/8 129 5/8 130 3/4 465600 12/14/89 132 1/4 130 1/4 130 3/4 425800 12/15/89 131 128 3/4 130 637300 12/18/89 130 1/2 124 1/2 126 557600 12/19/89 125 1/2 120 123 3/8 1335800 12/20/89 116 3/4 111 112 2459600 12/21/89 114 3/4 112 5/8 114 1/4 1223400 12/22/89 115 1/2 114 1/2 114 1/2 692800 12/28/89 113 3/4 108 1/4 112 1/4 970300 12/29/89 114 7/8 112 112 626100 01/05/90 116 3/4 115 1/2 116 325700 01/08/90 117 3/4 115 7/8 116 7/8 546500 01/09/90 117 1/2 116 3/8 116 3/4 417100 01/12/90 112 109 109.75 1029000 4:12 PM 01/15/90 110 3/4 108 1/8 109 7/8 477300 01/16/90 111 7/8 108 111 7/8 751300 01/17/90 114 110 110.125 718800 4:02 PM 01/18/90 110.625 108.875 109.75 497300 4:02 PM 01/19/90 111.125 109.25 109.5 611800 4:21 PM 01/22/90 110 105.625 106 610500 4:13 PM 01/23/90 107 1/2 102 1/8 104 7/8 1073700 01/24/90 106 1/4 102 1/2 105 1/2 751100 01/25/90 107.25 104.5 104.5 568800 4:16 PM 01/26/90 105 5/8 102 1/2 104 1/4 508600 01/29/90 106 1/2 104 1/2 105 7/8 466000 01/30/90 105.875 103.125 105 488600 4:01 PM 01/31/90 105 7/8 101 1/2 104 1/8 768500 02/01/90 104.875 101.5 102 609800 4:08 PM 02/02/90 105 1/8 101 3/4 104 3/4 779300 02/05/90 107 7/8 105 1/2 107 7/8 497100 02/06/90 109.5 106.25 107.625 527800 4:08 PM 02/07/90 109 1/4 106 3/8 109 500900 02/08/90 110 3/8 108 5/8 109 466400 02/09/90 110 1/4 108 1/2 108 1/2 320700 02/12/90 108 1/2 106 3/4 107 1/8 208400 02/13/90 108 106 1/4 107 5/8 401200 02/14/90 109 1/4 107 1/4 109 1/8 292600 02/15/90 110.5 108.75 110.25 333300 4:04 PM 02/16/90 110.75 109.5 109.75 305700 4:18 PM 02/20/90 108.75 106.875 107.75 416900 4:01 PM 02/21/90 107.75 106.375 106.875 424900 4:01 PM 02/22/90 108 3/8 106 3/8 106 3/8 346400 02/23/90 106.5 104.75 104.75 413300 4:00 PM 02/26/90 107 3/8 104 1/2 107 3/8 390800 02/27/90 108 3/4 107 1/4 108 5/8 454800 02/28/90 110 108 1/2 109 1/2 475800 03/01/90 109 7/8 108 1/8 108 1/8 332300 03/02/90 109 3/4 108 109 1/8 365000 03/05/90 110 3/4 109 1/8 110 5/8 392100 03/06/90 112 3/8 110 3/4 112 1/8 522500 03/07/90 113 1/8 110 7/8 111 7/8 399900 03/08/90 112.5 111.5 112.5 229600 4:03 PM 03/09/90 112.5 110.5 110.875 242300 4:06 PM 03/12/90 112.25 110.25 112 229500 4:00 PM 03/13/90 114 111.75 113.375 387100 4:00 PM 03/14/90 115.625 113.75 115.375 476400 4:00 PM 03/15/90 116.375 114.5 115 311000 4:02 PM 03/16/90 116.5 115.375 116 753900 4:03 PM 03/19/90 115 5/8 114 3/4 115 5/8 415000 03/20/90 117 115 1/4 115 7/8 562200 03/21/90 116 3/8 114 3/4 114 7/8 365400 03/22/90 114.5 110.625 111.875 751700 4:00 PM 03/23/90 114 1/2 112 1/2 114 1/4 417200 03/26/90 115 1/4 112 3/4 112 7/8 299900 03/27/90 114 1/4 112 5/8 114 320400 03/28/90 113.625 112 113.375 788700 4:01 PM 03/29/90 113 111 5/8 112 199400 03/30/90 112 1/4 110 3/8 111 1/8 320400 04/02/90 111 1/4 109 1/4 111 1/8 424400 04/03/90 114 111.5 113.75 613700 4:01 PM 04/04/90 114 5/8 111 1/2 112 569300 04/05/90 114.375 112.625 114.25 500900 4:00 PM 04/06/90 114 1/4 113 113 7/8 345900 04/09/90 114 7/8 113 1/2 113 3/4 829800 04/10/90 114 113 1/8 114 228300 04/11/90 115 7/8 114 115 405300 04/12/90 115 5/8 114 1/2 114 5/8 307200 04/16/90 115.625 114.25 114.25 332400 4:00 PM 04/17/90 114.75 113.375 114.25 412300 4:01 PM 04/18/90 114 1/4 112 5/8 112 5/8 566000 04/19/90 113.25 111.5 111.75 564700 4:20 PM 04/20/90 112.75 110.25 112 498000 4:08 PM 04/23/90 112 110.25 111.125 417500 4:00 PM 04/24/90 111 3/4 110 1/8 110 1/4 529500 04/25/90 111 3/8 110 1/2 111 1/4 241400 04/26/90 112.375 110.5 110.75 551200 4:00 PM 04/27/90 110.875 109.5 109.625 379000 4:00 PM 04/30/90 110.875 109.25 110.5 373700 4:01 PM 05/01/90 111 3/8 110 110 5/8 405300 05/02/90 111 3/8 110 1/2 111 1/4 236700 05/03/90 112.125 111.375 111.875 403400 4:00 PM 05/04/90 112 3/4 111 1/2 112 3/4 249800 05/07/90 113.75 112.875 113.25 259300 4:19 PM 05/08/90 113.125 111.25 112.375 354800 4:00 PM 05/09/90 112.25 110.75 111 311600 4:22 PM 05/10/90 111 3/8 109 3/8 109 3/8 388000 05/11/90 112.75 109.75 112.125 610500 4:29 PM 05/14/90 113 3/4 112 112 5/8 494800 05/15/90 113 3/8 111 3/4 112 7/8 361100 05/16/90 113.375 111.75 112.625 322900 4:01 PM 05/17/90 113.25 112.125 112.5 392200 4:01 PM 05/18/90 115.125 112.375 115 689100 4:01 PM 05/21/90 116.875 114.75 116.25 919800 4:29 PM 05/22/90 119.5 117.125 119.5 792700 4:23 PM 05/23/90 119.25 118.25 118.75 404600 4:18 PM 05/24/90 119.25 118 119 285400 4:00 PM 05/25/90 118.875 117.125 117.625 234700 4:01 PM 05/29/90 120 117 7/8 119 3/4 421600 05/30/90 125 3/4 122 1/4 125 3/4 1307900 05/31/90 129 7/8 125 129 962100 06/01/90 130 1/2 127 1/2 128 1/2 842000 06/04/90 129.375 126.125 128.25 531000 4:02 PM 06/05/90 131.25 128.25 131.25 788500 4:27 PM 06/06/90 132.875 129.625 130.125 727900 4:29 PM 06/07/90 129.875 127 128.25 398800 4:19 PM 06/08/90 128.25 123.25 123.375 706100 4:00 PM 06/11/90 126.75 122.125 126.625 535200 4:01 PM 06/12/90 130.75 126.75 130 781900 4:23 PM 06/13/90 131.625 129.75 129.75 619600 4:01 PM 06/14/90 129.875 127.5 129 332100 4:07 PM 06/15/90 132.625 128.625 131.75 989400 4:18 PM 06/18/90 131.125 127 127.125 697800 4:02 PM 06/20/90 130.5 128.25 129 389100 4:22 PM 06/21/90 132.125 128.75 131.5 419200 4:12 PM 06/22/90 132.125 127.5 127.75 563100 4:31 PM 06/25/90 128.5 125.125 126.25 406000 4:00 PM 06/26/90 127.75 124.375 124.75 499700 4:16 PM 06/27/90 127.75 123.75 127 491200 4:01 PM 06/28/90 129.375 127.125 129.375 364800 4:02 PM 06/29/90 130.125 124.25 128.25 336100 4:01 PM 07/02/90 129.625 128 128.875 276300 4:01 PM 07/03/90 131 128.5 130.625 421200 4:00 PM 07/05/90 131 128.75 129.5 397000 4:00 PM 07/06/90 131.375 129.125 131 394500 4:24 PM 07/10/90 134.25 131 131.25 561500 4:00 PM 07/11/90 134.625 131.25 134.5 532800 4:12 PM 07/12/90 134.75 132.75 134.5 568600 4:01 PM 07/13/90 136.5 134.25 134.375 583100 4:00 PM 07/16/90 134.5 131.5 132.125 533900 4:01 PM 07/17/90 133.125 128.875 131.25 579100 4:31 PM 07/18/90 131.5 129 130 490100 4:01 PM 07/19/90 130.5 127.625 130 548000 4:01 PM 07/20/90 131.75 128.25 128.5 524900 4:04 PM 07/23/90 128.25 123.25 124 1043000 4:11 PM 07/24/90 124 119 121 1113000 4:29 PM 07/25/90 122.25 118.75 118.875 827600 4:12 PM 07/26/90 123.75 117.5 121 705600 4:00 PM 07/30/90 118 115.5 117.875 593500 4:00 PM 07/31/90 119.25 116.25 117.625 576500 4:32 PM 08/01/90 118 115.625 116.375 480900 4:00 PM 08/02/90 114.25 110 111.75 1191000 4:13 PM 08/03/90 109.75 102.25 109.5 2323000 4:30 PM 08/06/90 105.25 101.25 102.375 1264000 4:19 PM 08/07/90 105.5 103.125 103.375 1312000 4:09 PM 08/08/90 108 102.75 108 1244000 4:22 PM 08/09/90 109.875 106.75 109.75 746400 4:14 PM 08/10/90 109.75 106.125 106.75 601100 4:02 PM 08/20/90 104.25 102 102 643000 4:01 PM 08/21/90 101.375 97.75 100.125 1127000 4:09 PM 08/22/90 101.75 98 98.125 875800 4:18 PM 08/23/90 97 93.5 95.125 1306000 4:09 PM 08/24/90 98.25 96 97.875 819300 4:25 PM 08/27/90 103.75 102 103.125 937600 4:18 PM 08/28/90 105 102.625 103.375 578500 4:00 PM 08/29/90 105 103.125 103.875 489600 4:28 PM 08/30/90 104.25 102 102.25 441200 4:01 PM 08/31/90 103.5 101.5 102.375 495400 4:03 PM 09/04/90 101.875 100.125 101.75 514400 4:01 PM 09/05/90 103 101.25 102.375 362200 4:01 PM 09/10/90 103.5 99.25 99.75 345000 4:00 PM 09/11/90 100.75 98.75 99.625 556000 4:31 PM 09/12/90 100.625 98.25 99.125 499400 4:01 PM 09/13/90 99 96.125 96.25 412700 4:00 PM 09/14/90 96.125 94.5 94.625 618500 4:01 PM 09/17/90 95 92.5 94.75 358400 4:01 PM 09/18/90 94.75 91.625 94.125 799200 4:13 PM 09/19/90 94.75 90.25 90.375 709500 4:09 PM 09/20/90 90.375 87.75 88.875 854300 4:26 PM 09/21/90 90.375 88.25 89.625 833900 4:20 PM 09/24/90 89.125 87 88.5 591100 4:01 PM 09/25/90 90.875 89 90.125 696200 4:04 PM 09/26/90 90.5 88.75 90.5 559000 4:00 PM 09/28/90 90.625 86.875 90.625 646800 4:05 PM 10/01/90 96.5 91.375 96.25 837000 4:00 PM 10/02/90 98.25 95.375 95.5 870800 4:06 PM 10/03/90 95.875 94 94.125 548200 4:00 PM 10/05/90 94.875 91.75 93.5 623700 4:07 PM 10/08/90 95.5 93.375 94.125 269000 4:00 PM 10/09/90 93.25 91.375 91.375 372000 4:01 PM 10/10/90 93.125 90.75 91.375 719400 4:01 PM 10/11/90 92.5 89.375 90.625 759300 4:01 PM 10/12/90 91.5 88.625 90.25 1676000 4:01 PM 10/15/90 91.125 88.125 89.5 1061000 4:02 PM 10/16/90 90 87.375 88 515000 4:01 PM 10/17/90 88.625 86 87.375 625000 4:00 PM 10/18/90 92 87.875 92 756100 4:03 PM 10/19/90 94.5 92.5 93.375 726500 4:03 PM 10/22/90 97.75 92.5 95.875 645500 4:00 PM 10/23/90 98.25 95.5 96.5 944100 4:01 PM 10/26/90 94.375 92.75 93 420800 4:02 PM 10/29/90 93 90.125 90.875 393500 4:00 PM 10/30/90 92.25 89.25 91.375 550600 4:00 PM 10/31/90 93.125 90.5 91 440400 4:14 PM 11/01/90 92.5 89.75 92 413300 4:01 PM 11/02/90 95.25 92 95.125 417000 4:04 PM 11/05/90 97.25 95.25 95.5 438900 4:03 PM 11/06/90 95.625 92.25 92.375 430700 4:28 PM 11/07/90 93.5 90.125 91 451300 4:01 PM 11/08/90 92.375 90.125 91.125 429700 4:01 PM 11/09/90 93.125 88.75 92.375 727200 4:29 PM 11/12/90 94.5 93 94 301500 4:01 PM 11/13/90 96.75 94.125 94.875 452200 4:01 PM 11/14/90 96 94.75 94.875 318400 4:02 PM 11/15/90 95.625 94.125 94.375 384900 4:01 PM 11/16/90 95.375 94 95.125 509800 4:17 PM 11/26/90 98 93.875 97.75 445000 4:01 PM 11/27/90 99.25 96.875 99.25 596000 4:01 PM 11/28/90 100.25 97 97.375 603500 4:20 PM 11/30/90 101 96.25 99.625 682900 4:08 PM 12/03/90 102 100 101.125 643500 4:01 PM 12/04/90 102.75 100.125 102.25 412000 4:02 PM 12/05/90 106 101.625 106 549800 4:23 PM 12/06/90 108.75 100.125 105.5 1163000 4:02 PM 12/07/90 105.5 103.75 104.375 407600 4:05 PM 12/10/90 103.5 102.375 103.125 426800 4:02 PM 12/11/90 102.875 100.25 101 384300 4:03 PM 12/13/90 105.5 103.5 104.875 596800 4:01 PM 12/14/90 103.625 102 103 386400 4:20 PM 12/17/90 102.625 101.5 101.625 264700 4:02 PM 12/18/90 103.5 100.5 103.375 794200 4:25 PM 12/19/90 106.75 100.5 100.75 424800 4:02 PM 12/20/90 100.875 99.5 100.375 437900 4:01 PM 12/28/90 102.5 101.25 102.125 274500 4:00 PM 12/31/90 102.25 100.5 101.5 180700 4:26 PM 01/03/91 101.75 100 100.5 510800 4:01 PM 01/04/91 100.75 99.5 100.125 508400 4:02 PM 01/07/91 99.25 97.375 97.375 497000 4:30 PM 01/08/91 97 95.25 95.25 983900 4:25 PM 01/09/91 97.75 94 94.5 789100 4:02 PM 01/11/91 95.75 94.5 95.5 315800 4:22 PM 01/14/91 94.75 93 94.75 390900 4:01 PM 01/15/91 94.75 93.75 94 295900 4:25 PM 01/17/91 102 99.75 101.75 1448000 4:23 PM 01/18/91 103.125 101 103.125 1005000 4:02 PM 01/21/91 102.375 101.125 102 283600 4:26 PM 01/22/91 101.75 99.25 99.5 574800 4:22 PM 01/23/91 101.625 99.75 101.125 426900 4:00 PM 01/24/91 101 99.25 99.5 951000 4:24 PM 01/25/91 102.375 99 101.75 757100 4:11 PM 01/29/91 103.875 102.125 102.75 570500 4:01 PM 01/30/91 108.25 103.75 108.125 1338000 4:18 PM 01/31/91 108.75 106.5 108.25 649700 4:28 PM 02/01/91 113.75 107.5 111 1219000 4:31 PM 02/04/91 116.5 110.625 116.375 1236000 4:27 PM 02/05/91 119.875 116 119.5 1563000 4:02 PM 02/06/91 119.125 116.625 118.5 954800 4:02 PM 02/07/91 119.5 116.625 117.125 804000 4:13 PM 02/11/91 118.25 115.625 118 447000 4:06 PM 02/12/91 121.5 117.25 119.75 1178000 4:18 PM 02/13/91 121.75 119.375 121.625 537800 4:07 PM 02/14/91 122.875 117 118 674500 4:01 PM 02/15/91 119.625 117 117.875 690900 4:17 PM 02/19/91 119.5 116.75 118.625 657200 4:02 PM 02/20/91 119 117.25 117.25 430200 4:06 PM 02/21/91 119.5 117.375 118.75 531900 4:30 PM 02/22/91 124.75 118.5 121.5 1125000 4:23 PM 02/26/91 123 120.375 121.375 481000 4:04 PM 02/27/91 124.625 121.25 124 568400 4:01 PM 02/28/91 126 123.125 123.375 655400 4:20 PM 03/01/91 124 121.375 123.875 372700 4:00 PM 03/04/91 124.875 122 122 377500 4:01 PM 03/05/91 126 121 125 543200 4:07 PM 03/06/91 127.75 126.25 126.625 693300 4:02 PM 03/08/91 129.75 127.375 127.375 371600 4:01 PM 03/11/91 128.75 125.75 126 302900 4:09 PM 03/12/91 127 123.25 123.75 336700 4:08 PM 03/13/91 126.25 123.625 125.125 325300 4:03 PM 03/14/91 126.25 123 123.75 524800 4:11 PM 03/15/91 124.25 121.5 123.25 652000 4:04 PM 03/18/91 124.25 122 123.25 229600 4:00 PM 03/19/91 122.625 116.875 121.125 467200 4:22 PM 03/20/91 122.75 120.75 121.875 352600 4:15 PM 03/21/91 122.25 117.625 118.125 376700 4:13 PM 03/22/91 120.125 117.5 119 390300 4:07 PM 03/25/91 117.125 114.125 115.5 713900 4:17 PM 03/26/91 119.25 115.625 119.25 393400 4:01 PM 03/27/91 121.5 118.875 119.25 426600 4:01 PM 03/28/91 119.875 119 119 176600 4:11 PM 04/01/91 118.875 117.125 117.375 226000 4:01 PM 04/02/91 120.125 117.375 120.125 280200 4:05 PM 04/03/91 120.75 119.5 120.25 312700 4:05 PM 04/04/91 122.375 119.75 120.75 416400 4:01 PM 04/08/91 119.5 117.25 118.75 205900 4:00 PM 04/09/91 118.5 117.25 117.25 365700 4:00 PM 04/10/91 117.75 115 116 441700 4:16 PM 04/11/91 116.25 114.875 115 539100 4:03 PM 04/12/91 116.25 115 115.5 359300 4:00 PM 04/15/91 116.75 115.375 116.375 339400 4:01 PM 04/16/91 120.625 116.375 120.625 448600 4:04 PM 04/29/91 116.25 114.625 114.875 636500 4:01 PM 04/30/91 116.5 113 115.125 626200 4:04 PM 05/01/91 117.75 115.25 117.625 417100 4:00 PM 05/02/91 119.625 117.5 117.875 468700 4:01 PM 05/03/91 120.75 118.5 120.625 486200 4:14 PM 05/06/91 122.75 121 122.25 595700 4:11 PM 05/08/91 120.5 118.625 119.75 571000 4:02 PM 05/09/91 123.5 120.25 123.25 468500 4:30 PM 05/10/91 123.75 120.5 120.875 350000 4:01 PM 05/13/91 121.875 120.5 121.5 266600 4:17 PM 05/14/91 121.375 119.5 120.375 340700 4:07 PM 05/17/91 120.125 118.75 119.875 426900 4:06 PM 05/20/91 121.125 119.5 120.625 297400 4:24 PM 05/21/91 121.625 120 120.625 372400 4:01 PM 05/22/91 121.25 119.5 120.25 345300 4:01 PM 05/23/91 121.375 120.125 120.5 414100 4:01 PM 05/24/91 121.125 120.125 120.625 568800 4:03 PM 05/28/91 121.5 120.375 120.875 346100 4:16 PM 05/29/91 120.5 118.75 118.75 546500 4:05 PM 05/30/91 118.75 115.625 116.75 1591000 4:18 PM 05/31/91 117 113.625 116 1177000 4:09 PM 06/03/91 118.75 115.5 118 691300 4:30 PM 06/04/91 118 117.125 117.5 402300 4:00 PM 06/05/91 118 117.125 117.75 514400 4:03 PM 06/07/91 116.25 114.125 115.625 478900 4:03 PM 06/10/91 117.375 115.875 116.625 237200 4:00 PM 06/12/91 116.5 115.25 115.875 317300 4:01 PM 06/13/91 116.5 115.5 115.875 322500 4:01 PM 06/14/91 117 116.125 116.625 415900 5:01 PM 06/17/91 116.625 115.75 115.75 176800 5:01 PM 06/18/91 116.5 114.5 115.25 346200 4:01 PM 06/20/91 113.5 111.75 113.25 473600 4:27 PM 06/25/91 113.75 112.625 112.875 401700 5:01 PM 06/26/91 113.625 111.5 111.875 399800 5:01 PM 06/28/91 111.75 110.125 111.5 356900 4:02 PM 07/01/91 113.75 112.25 113.75 341700 5:01 PM 07/02/91 119.25 114.375 118.875 796100 4:09 PM 07/08/91 119.375 116.375 119.375 344000 4:04 PM 07/09/91 120.375 119.125 119.625 369300 4:07 PM 07/10/91 121.375 119.375 119.875 517000 5:01 PM 07/11/91 121.375 119.375 121.25 370300 4:01 PM 07/12/91 122.375 120.25 122.25 420800 4:05 PM 07/15/91 122.625 121.75 122.125 257000 4:01 PM 07/16/91 122.25 121 121.375 182600 4:01 PM 07/17/91 121.25 119.875 120.125 197900 4:01 PM 07/18/91 122.75 120.125 121.75 383100 4:01 PM 07/19/91 122 120.5 121.75 321300 5:01 PM 07/22/91 122.375 121.25 122 240000 4:15 PM 07/23/91 122.625 121.375 121.375 214500 5:01 PM 07/24/91 121.375 119.25 119.375 294800 4:17 PM 07/25/91 120 117.625 117.875 388600 5:01 PM 07/26/91 118.5 115.5 117.25 862900 4:02 PM 07/29/91 118.125 116.625 117.5 416900 4:01 PM 07/30/91 119.875 116.875 119.875 402300 4:01 PM 07/31/91 121 119.25 120.75 270300 4:01 PM 08/01/91 121.75 120.25 121.125 186900 4:30 PM 08/02/91 122 120.625 120.75 282300 4:01 PM 08/06/91 121.375 117.875 121.125 365200 4:02 PM 08/07/91 121.625 119.25 119.625 285000 4:01 PM 08/09/91 120.75 119.625 119.625 196700 4:03 PM 08/16/91 119.5 116.25 116.875 872700 5:00 PM 08/19/91 114.625 111.75 113.5 756000 5:01 PM 08/21/91 117 114.375 117 665300 5:01 PM 08/22/91 117.5 115.5 116.25 373700 4:01 PM 08/27/91 119.5 117.5 118.375 215000 4:10 PM 08/28/91 119.375 117.75 119.125 225000 4:02 PM 08/29/91 119.375 117.5 118.375 392700 5:01 PM 08/30/91 119.5 118.125 118.75 221800 4:02 PM 09/03/91 119.125 116.75 116.75 244900 4:03 PM 09/04/91 116.75 114.25 115 366200 4:04 PM 09/05/91 115.375 114.25 115.375 385500 4:36 PM 09/09/91 115.875 115 115.5 160100 4:25 PM 09/10/91 115 113.375 113.875 344500 4:01 PM 09/11/91 114.625 113 113.125 320700 5:01 PM 09/12/91 113.75 112.5 113 364700 4:30 PM 09/13/91 113.5 111.625 112.25 383500 4:02 PM 09/17/91 114.375 113.375 114 198900 4:01 PM 09/18/91 113.75 112.375 112.5 170200 5:01 PM 09/19/91 112.5 110.625 110.875 442200 4:01 PM 09/20/91 112.375 110.25 110.75 456900 4:30 PM 09/23/91 112.5 110.625 112.25 272000 4:01 PM 09/24/91 114.5 112.625 114.25 394700 4:06 PM 09/25/91 114.75 112.625 113.5 419600 4:01 PM 09/26/91 115.125 113 114.375 266500 4:00 PM 09/27/91 115.75 114 114 273200 4:17 PM 09/30/91 114.125 111.875 114 471900 4:21 PM 10/01/91 114.5 112.5 112.5 302300 4:02 PM 10/02/91 113.5 112.125 112.625 250300 4:00 PM 10/03/91 113.25 112.5 112.5 253500 4:17 PM 10/04/91 114.75 112.75 113.125 376200 4:00 PM 10/07/91 113 111.875 112.625 256300 4:00 PM 10/08/91 113.625 112.625 113.625 251400 4:01 PM 10/09/91 113.875 111.875 112.375 210600 4:01 PM 10/10/91 113.625 111.125 113.625 260600 4:01 PM 10/11/91 115.875 113.625 115.25 552100 4:20 PM 10/14/91 116.125 115.25 115.5 256900 4:01 PM 10/15/91 116.125 114.5 115 219800 4:01 PM 10/16/91 118 114.125 117.5 512900 4:08 PM 10/17/91 117.5 115.875 116.75 459700 4:01 PM 10/18/91 119.75 117.375 119.125 551600 4:02 PM 10/21/91 119.125 117.625 118.25 260600 4:02 PM 10/22/91 121.375 118.75 119.25 716800 4:27 PM 10/23/91 120.375 118.75 119.875 307200 4:01 PM 10/24/91 120 117.875 118.5 296100 4:04 PM 10/25/91 119.5 117.25 117.625 307300 4:18 PM 10/28/91 118.875 117.375 118.625 288600 4:02 PM 10/29/91 121.25 118.125 120.75 563000 4:02 PM 10/30/91 121.25 119.125 119.75 345400 4:02 PM 10/31/91 119.75 118.625 118.75 271800 4:02 PM 11/01/91 120.375 117.625 120.375 353900 4:01 PM 11/04/91 119.875 118 118.375 256000 4:01 PM 11/05/91 116.5 113.375 113.75 843600 4:01 PM 11/06/91 114.25 112.25 113 661300 5:01 PM 11/07/91 114.75 112.75 114.625 417900 4:33 PM 11/08/91 116.25 114.625 114.875 348700 4:01 PM 11/11/91 115.125 114.375 114.625 205300 4:01 PM 11/12/91 113.875 112.25 112.875 698400 4:01 PM 11/13/91 113.125 109.5 110.375 1004000 4:02 PM 11/14/91 111.875 110.5 111.875 672600 4:01 PM 11/15/91 112.25 107.75 109 966700 5:01 PM 11/18/91 110 108 109 738800 4:15 PM 11/19/91 108 104 106.625 1287000 4:38 PM 11/20/91 107.75 106.5 107.375 438600 5:01 PM 11/21/91 108 106.75 106.875 384200 4:10 PM 12/02/91 107.5 103.5 107.125 478200 4:01 PM 12/03/91 109 106.875 107 328100 4:01 PM 12/04/91 107.75 106.125 106.375 343400 4:00 PM 12/05/91 106.75 105.25 105.75 212500 4:00 PM 12/06/91 106.375 104.625 105.5 365000 4:02 PM 12/12/91 106.625 104.625 106.375 423600 4:02 PM 12/13/91 108.625 106.875 108.25 411000 4:02 PM 12/16/91 109.875 108 109.125 355400 4:02 PM 12/17/91 109.75 108 108 322500 5:01 PM 12/18/91 109.625 107.375 109.5 306700 4:02 PM 12/19/91 109.5 108.125 108.625 246400 4:16 PM 12/20/91 110.25 106 106 994000 5:01 PM 12/23/91 109.75 105.625 109.75 662000 4:36 PM 12/27/91 113.375 110.5 113.25 392400 5:01 PM 12/30/91 115.375 113.125 114.875 518500 5:01 PM 12/31/91 115.375 113 114.5 487400 5:08 PM 01/03/92 119.75 116.625 119 732200 5:01 PM 01/06/92 120.75 118.5 119.875 870800 5:01 PM 01/07/92 120.375 119.625 120 462800 4:07 PM 01/08/92 123.375 113.125 122.5 1139000 4:03 PM 01/10/92 128.375 125.625 127.5 686300 4:17 PM 01/14/92 131 126.5 130.75 865100 4:05 PM 01/15/92 133.75 129.5 133.25 913600 5:01 PM 01/16/92 132.875 130.75 131.875 843700 4:00 PM 01/17/92 134.5 131.25 132.375 823900 4:05 PM 01/20/92 132.25 130.5 131.5 520200 4:23 PM 01/21/92 131.5 127.75 129 638200 4:01 PM 01/22/92 131.75 129.25 131.75 586500 5:01 PM 01/23/92 131.25 130 130.625 480600 4:03 PM 01/24/92 134.375 130.25 133.125 359400 4:01 PM 01/27/92 134.75 132.125 132.5 531800 4:01 PM 01/28/92 141.5 136.875 141.5 1659000 4:08 PM 01/29/92 143.125 138.75 138.75 1167000 4:02 PM 01/30/92 138.75 135.75 138.75 746300 4:01 PM 01/31/92 139.25 136.5 136.5 436800 4:01 PM 02/03/92 140.5 136 139.875 507100 4:02 PM 02/04/92 141.875 137.875 141.75 683700 4:02 PM 02/05/92 142.875 141.375 142.375 602800 4:01 PM 02/06/92 144.125 140.5 140.5 350600 4:03 PM 02/07/92 140.875 138.75 139.625 527100 4:01 PM 02/10/92 144.25 139.5 143.75 555000 4:03 PM 02/11/92 146.375 143.375 145.375 569200 4:01 PM 02/12/92 145.5 143.875 144.375 496400 4:03 PM 02/13/92 144 141 141.5 425600 4:01 PM 02/14/92 143 140.25 143 325500 4:21 PM 02/18/92 148.25 142.75 146.5 846100 4:48 PM 02/19/92 146.375 145 145.625 998900 4:25 PM 02/20/92 152 146.375 151.75 1070000 5:01 PM 02/21/92 155 151 152.875 1300000 5:01 PM 02/24/92 154.875 153 154.375 615000 5:01 PM 02/25/92 154.75 151.375 153.125 650900 4:00 PM 02/26/92 157.25 153.25 155.75 757600 4:12 PM 02/27/92 155.75 154 154.125 443100 5:01 PM 02/28/92 155.125 152.5 153.75 601400 5:01 PM 03/02/92 154.625 153.125 154.5 435600 3:21 PM 03/09/92 155.125 151.625 151.625 419300 3:50 PM 03/10/92 152.375 150.125 151.625 693000 2:20 PM 03/11/92 152.375 148 148.625 526300 3:43 PM 03/12/92 148.5 144.625 147.25 822800 3:54 PM 03/13/92 149.25 147.625 149 470600 3:54 PM 03/16/92 150 147.5 150 414900 3:58 PM 03/17/92 152 150 150.75 439100 3:59 PM 03/18/92 151.875 150.375 151.375 302300 2:49 PM 03/19/92 152.375 151.25 151.5 249700 3:55 PM 03/20/92 152.25 149.875 149.875 565600 5:01 PM 03/23/92 150.625 149.625 149.875 334000 4:56 PM 03/24/92 149.875 147.75 147.875 336700 4:00 PM 03/25/92 150.375 147.75 149.5 422900 4:36 PM 03/26/92 150.125 147.625 147.875 395700 4:19 PM 03/27/92 148.5 147.25 147.75 312500 4:01 PM 03/30/92 151.5 147.625 150.625 432000 4:01 PM 03/31/92 154.375 150.625 151.625 546700 5:01 PM 04/01/92 154.375 150.25 154.125 565900 5:01 PM 04/02/92 157.625 154.75 156.5 883500 5:01 PM 04/03/92 158.5 154 158.375 732600 5:01 PM 04/07/92 158.5 154.125 154.375 720300 4:00 PM 04/08/92 152.875 147.875 149.625 1405000 5:01 PM 04/09/92 151.75 148.25 151.25 899200 4:48 PM 04/10/92 153.875 151.5 152.75 668600 4:23 PM 04/14/92 153.375 149.25 149.5 883800 4:24 PM 04/15/92 150 148.125 150 662300 5:01 PM 04/16/92 154 149.75 152 901800 5:01 PM 04/20/92 153 150.5 151.125 646000 4:20 PM 04/23/92 154.75 152.125 152.625 531400 5:01 PM 04/25/92 153 5/8 150 7/8 151 1/4 351000 1:32 PM 04/28/92 148 5/8 146 147 1/4 834000 10:59 PM 04/29/92 149 5/8 146 7/8 148 1/2 554000 6:50 PM 04/30/92 147 3/4 145 5/8 145 3/4 555000 5:58 PM 05/01/92 147 1/4 145 1/4 146 551000 5:59 PM 05/04/92 148 1/2 146 3/8 147 7/8 490000 7:12 PM 05/05/92 148 1/2 147 5/8 148 1/8 333000 9:22 PM 05/06/92 150 1/4 147 3/4 150 1/4 413000 9:36 PM 05/07/92 151 149 5/8 150 307000 6:40 PM 05/08/92 150 3/4 149 1/8 150 1/4 327000 7:04 PM 05/11/92 150 1/8 149 150 349000 5:45 PM 05/13/92 152 1/4 148 1/8 152 833000 10:55 PM 05/14/92 152 1/8 150 3/8 150 3/8 426000 7:37 PM 05/15/92 153 7/8 149 3/8 152 7/8 1040000 7:33 PM 05/18/92 39 3/4 38 1/2 39 5/8 3104000 6:23 PM 05/19/92 41 1/8 39 5/8 40 7/8 5306000 8:30 PM 05/20/92 40 5/8 39 1/8 39 3/8 5224000 6:43 PM 05/21/92 39 38 1/4 38 1/2 3563000 5:30 PM 05/22/92 38 3/4 37 7/8 37 7/8 2796000 5:31 PM 05/26/92 38 36 7/8 37 3/8 2558000 5:22 PM 05/27/92 37 3/8 36 1/2 37 3/8 2390000 5:22 PM 05/28/92 38 3/8 37 1/8 38 1/4 1530000 7:58 PM 05/29/92 38 3/4 37 3/4 38 1253000 5:21 PM 06/02/92 40 38 3/4 39 2011000 6:14 PM 06/03/92 39 3/8 38 5/8 39 1/8 1364000 8:36 PM 06/04/92 39 1/4 37 37 1/4 2771000 5:52 PM 06/05/92 36 1/2 35 3/8 36 1/2 3983000 7:27 PM 06/08/92 37 1/4 36 1/8 37 1/8 1507000 5:24 PM 06/09/92 37 3/8 36 1/2 36 5/8 1231000 5:33 PM 06/10/92 36 3/4 35 3/4 36 1/8 1720000 5:24 PM 06/11/92 36 7/8 35 7/8 36 3/4 1386000 5:25 PM 06/12/92 37 3/8 36 5/8 36 5/8 1086000 5:56 PM 06/15/92 37 36 3/8 36 7/8 943000 5:35 PM 06/17/92 36 3/4 36 36 1/8 1376000 5:25 PM 06/18/92 36 1/2 36 36 1349000 6:18 PM 06/19/92 36 3/4 36 1/8 36 1/2 1845000 5:27 PM 06/22/92 36 3/8 35 3/4 36 1/4 963000 5:27 PM 06/23/92 36 1/4 34 5/8 35 1/8 2349000 5:27 PM 06/24/92 35 3/8 34 3/4 35 1217000 5:27 PM 06/25/92 36 1/8 35 36 1082000 5:27 PM 06/26/92 36 1/2 35 1/4 35 1/2 834000 5:26 PM 06/29/92 36 1/8 35 1/2 35 3/4 770000 5:26 PM 06/30/92 36 1/8 35 5/8 36 1/8 792000 5:27 PM 07/01/92 36 7/8 36 36 3/4 863000 5:27 PM 07/02/92 36 7/8 35 7/8 36 1/8 1032000 5:26 PM 07/03/92 36 7/8 35 7/8 36 1/8 1032000 6:42 PM 07/06/92 36 1/8 34 5/8 35 1522000 6:37 PM 07/07/92 35 3/8 34 1/2 34 5/8 1583000 8:37 PM 07/08/92 34 5/8 34 1/8 34 1/2 1274000 5:26 PM 07/09/92 34 3/4 34 1/4 34 1/4 957000 5:26 PM 07/10/92 34 1/2 34 34 1/2 911000 5:26 PM 07/13/92 34 1/2 34 34 1/8 935000 5:26 PM 07/14/92 36 34 35 7/8 1617000 5:27 PM 07/15/92 36 7/8 36 36 5/8 1692000 5:26 PM 07/16/92 36 3/4 36 36 3/8 964000 5:26 PM 07/17/92 36 1/4 35 3/4 35 7/8 1158000 5:26 PM 07/21/92 36 1/8 35 3/4 36 474000 5:41 PM 07/22/92 35 7/8 35 3/8 35 3/4 633000 5:26 PM 07/23/92 35 3/4 35 1/8 35 1/2 801000 5:37 PM 07/24/92 35 7/8 35 1/8 35 5/8 701000 5:25 PM 07/27/92 36 3/8 35 1/2 35 3/4 887000 5:25 PM 07/28/92 35 7/8 35 3/8 35 1/2 728000 5:35 PM 07/29/92 36 3/8 35 3/8 36 1/8 1682000 5:26 PM 07/30/92 36 3/4 36 1/8 36 3/8 1106000 5:26 PM 07/31/92 36 1/2 35 7/8 36 551000 5:26 PM 08/03/92 36 1/8 35 3/4 36 473000 5:26 PM 08/05/92 35 1/2 35 1/8 35 1/4 755000 5:26 PM 08/06/92 35 1/2 35 1/8 35 1/4 750000 5:26 PM 08/07/92 36 3/8 35 1/4 35 3/4 929000 5:26 PM 08/10/92 35 5/8 35 1/8 35 1/2 637000 5:49 PM 08/12/92 36 1/8 35 5/8 36 694000 5:42 PM 08/17/92 36 3/4 36 1/4 36 1/4 590000 5:36 PM 08/19/92 35 1/2 34 1/2 34 1/2 1159000 7:19 PM 08/20/92 34 3/4 34 1/8 34 3/8 1508000 5:49 PM 08/24/92 33 3/8 32 3/4 32 7/8 1764000 6:52 PM 08/25/92 33 3/8 32 3/4 32 7/8 1941000 6:45 PM 08/26/92 34 32 7/8 33 7/8 1667000 6:24 PM 08/27/92 34 7/8 34 1/4 34 3/8 1817000 5:43 PM 08/28/92 35 1/8 34 1/2 35 1065000 8:13 PM 08/31/92 35 34 3/8 34 1/2 632000 6:06 PM 09/01/92 34 3/4 34 1/4 34 1/2 716000 5:38 PM 09/02/92 34 7/8 34 3/8 34 3/4 686000 5:46 PM 09/03/92 35 3/4 34 3/4 35 1/8 1490000 6:36 PM 09/04/92 35 3/4 34 3/4 34 7/8 881000 5:19 PM 09/08/92 35 1/8 34 1/2 34 3/4 1070000 5:30 PM 09/09/92 35 1/4 34 3/8 35 1/4 1001000 7:01 PM 09/10/92 37 1/8 35 1/2 36 3/4 2128000 6:57 PM 09/11/92 37 1/4 36 5/8 37 1/8 1154000 5:14 PM 09/14/92 37 1/2 36 3/8 36 5/8 1400000 5:47 PM 09/16/92 37 1/8 36 1/8 36 3/4 1035000 5:53 PM 09/17/92 37 1/8 36 3/8 36 3/4 662000 5:30 PM 09/18/92 36 7/8 36 3/8 36 3/4 1349000 7:17 PM 09/28/92 36 1/2 36 1/8 36 1/2 695000 5:40 PM 09/29/92 36 3/4 36 1/4 36 1/2 722000 6:55 PM 09/30/92 36 1/2 36 1/8 36 1/4 645000 8:33 PM 10/01/92 36 3/8 35 1/2 35 1/2 887000 5:14 PM 10/02/92 35 3/8 34 7/8 34 7/8 829000 5:16 PM 10/05/92 35 33 1/4 34 7/8 1662900 4:58 PM 10/06/92 35 33 7/8 34 1/2 817400 6:48 PM 10/07/92 34 7/8 33 3/4 34 1/4 1228000 5:27 PM 10/08/92 35 1/8 33 7/8 35 1/8 912600 5:03 PM 10/09/92 35 1/8 34 1/4 34 1/4 505800 8:06 PM 10/12/92 35 1/2 34 1/2 35 3/8 706400 5:06 PM 10/13/92 36 1/8 35 3/8 36 1/8 1105900 5:03 PM 10/14/92 36 1/8 35 35 1/2 715800 5:03 PM 10/15/92 35 7/8 35 1/8 35 5/8 663700 5:04 PM 10/16/92 36 35 3/8 36 1262200 5:13 PM 10/18/92 36 35 3/8 36 1262300 5:05 PM 10/19/92 36 7/8 35 3/4 36 1/4 897900 5:09 PM 10/20/92 36 1/2 35 7/8 36 1078600 5:06 PM 10/21/92 36 5/8 35 3/8 36 1/4 1111800 5:05 PM 10/22/92 36 3/4 36 36 3/4 1340000 9:36 PM 10/23/92 38 3/4 37 1/4 38 1/2 2657300 5:51 PM 10/26/92 39 1/8 37 3/4 39 1/8 1815600 5:06 PM 10/27/92 39 3/4 39 39 5/8 2033700 5:06 PM 10/28/92 40 1/4 39 1/4 40 1/4 1788900 5:06 PM 10/29/92 40 39 1/4 39 5/8 1075500 6:43 PM 10/30/92 39 5/8 38 3/4 39 3/8 765900 6:08 PM 11/02/92 40 38 5/8 40 1388800 6:54 PM 11/03/92 40 39 1/8 39 5/8 809800 5:07 PM 11/04/92 40 1/4 39 3/8 40 1053500 5:05 PM 11/05/92 40 1/8 39 5/8 40 983800 7:10 PM 11/06/92 40 3/4 39 3/4 40 1/8 1163600 5:04 PM 11/09/92 41 5/8 40 1/4 40 7/8 2297600 5:04 PM 11/12/92 41 1/2 40 3/4 41 1/8 1068800 9:25 PM 11/13/92 41 1/8 40 1/2 40 3/4 732200 5:09 PM 11/17/92 41 1/8 40 1/4 40 3/4 899900 6:35 PM 11/18/92 40 7/8 40 1/8 40 1/4 742800 8:19 PM 11/19/92 41 1/4 39 5/8 41 1496600 5:04 PM 11/20/92 42 40 7/8 41 3/8 2222700 5:04 PM 11/23/92 41 1/2 40 7/8 41 689000 5:05 PM 11/24/92 41 7/8 40 7/8 41 3/4 947000 6:58 PM 11/25/92 41 3/4 40 3/4 41 1138100 5:53 PM 11/26/92 41 3/4 40 3/4 41 1138100 5:05 PM 11/27/92 41 1/4 40 3/4 41 1/8 518100 5:51 PM 11/30/92 42 1/4 41 1/4 42 3/16 1841300 7:46 PM 12/02/92 40 3/4 39 7/8 40 3/8 1965700 7:05 PM 12/03/92 40 3/8 39 5/8 40 1/8 1363000 5:05 PM 12/07/92 41 5/8 41 41 1/8 1435400 6:26 PM 12/08/92 41 1/2 41 41 3/8 973900 5:17 PM 12/09/92 41 1/2 40 1/2 40 7/8 1271200 5:05 PM 12/10/92 40 3/4 39 7/8 40 1/2 1391200 5:04 PM 12/11/92 40 5/8 39 7/8 40 850900 5:04 PM 12/14/92 40 1/2 40 40 1/2 862600 5:19 PM 12/15/92 40 7/8 40 3/8 40 3/8 708300 8:01 PM 12/16/92 40 7/8 40 40 1/4 714300 6:00 PM 12/17/92 41 1/4 40 3/8 41 1/4 1190000 5:04 PM 12/18/92 42 1/4 41 1/2 42 1/8 2463500 5:04 PM 12/21/92 42 5/8 41 7/8 42 1/4 1482200 7:53 PM 12/22/92 42 3/4 42 1/8 42 3/8 1217200 5:04 PM 12/23/92 42 7/8 42 1/4 42 1/4 1047300 5:04 PM 12/24/92 43 1/8 42 1/2 43 599800 7:26 PM 12/28/92 44 1/4 42 3/4 44 1/4 1121800 5:04 PM 12/29/92 45 1/4 44 44 1/8 1481500 5:04 PM 12/30/92 44 1/2 43 3/8 43 1/2 1110900 8:44 PM 12/31/92 44 43 43 738500 5:09 PM 01/01/93 44 43 43 738500 5:04 PM 01/07/93 44 3/8 42 3/4 43 1/8 985800 5:04 PM 01/08/93 43 1/4 42 1/8 43 1/8 1066400 5:05 PM 01/14/93 44 5/8 43 5/8 44 1/2 2217200 7:39 PM 01/15/93 45 44 3/8 44 7/8 1914700 7:09 PM 01/18/93 45 3/8 44 1/2 44 5/8 1423300 5:04 PM 01/19/93 45 44 1/8 44 3/8 804100 5:04 PM 01/20/93 44 3/4 44 1/8 44 1/2 683300 5:04 PM 01/21/93 45 1/8 44 1/4 45 1597500 7:17 PM 01/22/93 45 1/2 44 44 1/4 1260500 5:04 PM 01/25/93 44 1/2 42 7/8 43 3/8 953500 5:04 PM 01/26/93 46 5/8 44 3/4 46 1/8 3443900 5:04 PM 01/27/93 46 5/8 44 7/8 45 1/2 1338700 5:04 PM 01/28/93 46 1/8 44 7/8 46 1352000 5:04 PM 01/29/93 46 1/8 45 1/2 45 5/8 979200 5:04 PM 02/01/93 45 7/8 45 1/8 45 5/8 744600 5:04 PM 02/02/93 46 5/8 45 3/8 46 5/8 1055000 5:05 PM 02/03/93 47 7/8 46 3/4 47 5/8 1820400 5:04 PM 02/04/93 47 5/8 46 3/4 47 1/2 1406500 5:58 PM 02/05/93 47 7/8 47 47 3/8 1394900 5:04 PM 02/08/93 47 1/2 46 3/4 47 3/8 978800 5:34 PM 02/09/93 47 46 1/4 46 3/8 1216800 5:05 PM 02/10/93 46 7/8 45 3/4 46 3/4 1143000 5:05 PM 02/11/93 47 5/8 46 5/8 47 1239700 5:05 PM 02/12/93 47 1/2 46 5/8 47 917600 5:05 PM 02/15/93 47 1/2 46 5/8 47 917600 5:05 PM 02/16/93 46 1/2 44 1/4 44 7/8 1876000 5:05 PM 02/17/93 45 5/8 44 5/8 45 1500000 5:05 PM 02/18/93 46 1/4 45 45 3/8 1767500 5:04 PM 02/19/93 45 5/8 44 3/4 45 1761600 5:05 PM 02/22/93 45 7/8 44 7/8 45 5/8 1216400 5:04 PM 02/23/93 45 5/8 42 1/2 43 1/4 1720000 5:05 PM 02/26/93 44 7/8 44 1/4 44 3/8 711200 5:04 PM 03/01/93 44 3/4 43 1/2 43 3/4 745500 6:23 PM 03/02/93 44 1/8 42 7/8 44 1/8 1092600 5:05 PM 03/03/93 44 3/4 44 1/8 44 5/8 893800 5:04 PM 03/04/93 44 7/8 44 44 7/8 737600 6:55 PM 03/05/93 46 44 5/8 45 1/2 1746600 5:04 PM 03/08/93 45 7/8 44 7/8 45 3/4 2251200 6:13 PM 03/09/93 45 3/4 45 1/4 45 1/2 1050600 5:04 PM 03/10/93 45 1/2 44 45 1/8 4625100 5:04 PM 03/11/93 45 3/8 44 3/8 44 7/8 2373000 5:04 PM 03/12/93 44 7/8 44 1/8 44 7/8 1133000 5:04 PM 03/15/93 45 1/2 45 45 1/4 1079500 5:04 PM 03/16/93 45 5/8 45 45 1/4 694400 5:04 PM 03/17/93 45 1/4 44 1/4 44 5/8 732200 5:03 PM 03/19/93 45 3/8 44 3/8 44 3/4 1611400 5:03 PM 03/22/93 44 1/2 44 1/8 44 3/8 642100 7:32 PM 03/26/93 44 3/8 43 7/8 44 1/8 673600 11:37 PM 03/31/93 44 7/8 44 1/4 44 1/2 925600 5:18 PM 04/01/93 45 1/8 44 3/8 44 1/2 980800 5:03 PM 04/02/93 44 7/8 43 3/4 43 7/8 1057500 5:03 PM 04/05/93 43 3/4 42 3/8 42 3/8 1206300 5:03 PM 04/06/93 42 3/4 41 1/2 42 1/2 1510700 6:24 PM 04/16/93 41 7/8 40 7/8 41 3/8 1269000 11:41 PM 04/19/93 41 7/8 40 7/8 41 7/8 1059600 5:20 PM 04/20/93 42 1/8 40 3/4 41 1/2 1114200 6:01 PM 04/21/93 41 3/4 40 1/2 40 5/8 864100 5:02 PM 04/22/93 41 39 7/8 40 1/4 1089100 7:22 PM 04/23/93 41 1/8 40 40 1/2 952900 5:03 PM 04/26/93 41 1/2 40 1/2 40 5/8 737400 5:03 PM 04/27/93 40 7/8 39 1/8 40 7/8 2439300 5:03 PM 04/28/93 41 7/8 40 1/4 41 1/8 917300 5:03 PM 04/29/93 41 3/8 40 1/4 41 3/8 836000 5:03 PM 04/30/93 41 1/4 40 1/8 40 7/8 1194000 5:03 PM 05/03/93 40 3/4 39 7/8 40 1/4 1541100 5:03 PM 05/04/93 41 40 40 1/4 1263700 5:03 PM 05/05/93 40 1/8 39 1/4 39 3/8 2314600 5:03 PM 05/06/93 39 5/8 38 1/4 38 3/4 2674400 5:03 PM 05/07/93 39 1/4 38 3/8 38 3/4 2105200 5:03 PM 05/10/93 39 3/4 39 39 1/2 1440000 7:18 PM 05/11/93 40 1/8 39 1/2 40 868400 5:03 PM 05/12/93 39 7/8 39 1/8 39 5/8 1258300 5:03 PM 05/13/93 39 1/2 38 5/8 38 3/4 1252700 5:03 PM 05/14/93 39 1/2 38 7/8 39 3/8 1138900 5:03 PM 05/18/93 40 39 1/2 40 951400 5:03 PM 05/19/93 41 7/8 39 3/4 41 1/2 1896000 5:02 PM 05/20/93 44 41 3/4 43 1/2 2549900 5:02 PM 05/21/93 43 3/4 42 5/8 43 2148000 5:02 PM 05/24/93 44 1/4 42 5/8 44 1/4 1533200 5:02 PM 05/25/93 44 1/2 43 5/8 43 3/4 956300 5:04 PM 05/26/93 44 3/4 43 1/2 44 3/8 1016900 5:02 PM 05/27/93 44 1/2 44 44 3/8 1076600 5:02 PM 05/28/93 44 1/4 43 3/4 44 713800 5:02 PM 05/31/93 44 1/4 43 3/4 44 713800 5:03 PM 06/01/93 44 1/4 43 3/4 44 1163900 5:03 PM 06/02/93 44 1/8 43 5/8 43 5/8 1305900 5:02 PM 06/03/93 44 1/8 43 3/8 44 1161000 5:02 PM 06/04/93 44 3/8 43 5/8 44 1/4 953000 5:02 PM 06/07/93 44 1/2 44 44 1/8 858900 5:02 PM 06/08/93 44 1/8 42 5/8 43 3/4 788500 5:03 PM 06/09/93 43 7/8 43 1/8 43 1/4 496500 5:02 PM 06/10/93 43 1/4 42 3/8 43 1/8 814400 7:22 PM 06/11/93 43 7/8 43 1/4 43 5/8 863600 5:04 PM 06/14/93 43 3/4 43 1/4 43 3/8 480300 5:02 PM 06/15/93 44 43 5/8 43 3/4 724000 5:03 PM 06/16/93 44 1/8 42 1/2 43 1/4 1090600 7:12 PM 06/17/93 43 1/4 42 7/8 43 1/4 656100 7:03 PM 06/18/93 43 1/8 42 1/2 42 5/8 1371600 7:23 PM 06/21/93 43 42 3/8 42 5/8 585900 5:02 PM 06/23/93 42 5/8 40 3/8 40 1/2 1437200 10:09 PM 06/24/93 41 7/8 40 3/4 41 7/8 1814900 5:37 PM 06/25/93 42 41 41 5/8 706400 6:33 PM 06/28/93 42 41 5/8 42 630600 5:53 PM 06/29/93 42 40 3/4 41 1/8 1285100 5:05 PM 06/30/93 41 1/8 40 1/2 40 3/4 1275400 6:55 PM 07/01/93 41 40 1/2 40 3/4 1086000 7:05 PM 07/02/93 40 7/8 40 1/8 40 3/4 957400 6:04 PM 07/05/93 40 7/8 40 1/8 40 3/4 957400 5:52 PM 07/06/93 40 7/8 39 3/4 40 1144300 7:09 PM 07/07/93 40 1/4 38 5/8 38 3/4 2076000 6:45 PM 07/08/93 39 37 1/8 38 3/4 5772100 7:11 PM 07/09/93 39 7/8 38 5/8 39 1/4 1911000 6:01 PM 07/12/93 39 37 1/4 37 5/8 1753300 7:14 PM 07/13/93 38 1/8 37 1/8 37 3/8 2958500 8:26 PM 07/14/93 38 3/8 37 3/8 38 2179600 6:54 PM 07/15/93 38 37 1/4 37 7/8 2112200 6:31 PM 07/19/93 37 3/4 36 1/2 36 5/8 1452200 6:02 PM 07/20/93 36 7/8 36 36 5/8 2365400 7:03 PM 07/21/93 37 1/4 36 1/4 36 3/8 1733000 7:01 PM 07/22/93 37 1/4 36 1/4 37 1/8 1899300 8:15 PM 07/23/93 39 5/8 37 5/8 39 1/4 1811900 6:35 PM 07/26/93 40 1/8 39 3/4 39 3/4 1090200 5:56 PM 07/27/93 40 1/2 39 3/4 40 990300 6:55 PM 07/28/93 40 39 1/2 39 3/4 861900 5:48 PM 07/29/93 39 3/4 38 38 5/8 2253200 5:18 PM 07/30/93 38 5/8 37 37 1/2 2915800 5:18 PM 08/02/93 37 3/4 37 1/8 37 3/8 1381700 5:17 PM 08/03/93 37 1/2 37 37 3/8 1389400 5:46 PM 08/04/93 37 1/4 36 1/2 36 1/2 1925600 5:17 PM 08/05/93 36 7/8 36 1/4 36 1/2 1606500 5:17 PM 08/06/93 37 1/4 36 3/4 36 3/4 1008300 5:01 PM 08/09/93 37 3/4 36 3/4 37 3/8 1052500 5:17 PM 08/10/93 37 7/8 36 5/8 37 1/8 1037600 5:18 PM 08/11/93 37 5/8 36 5/8 36 7/8 951600 5:42 PM 08/12/93 37 3/4 36 1/2 37 5/8 1099900 5:17 PM 08/13/93 37 5/8 37 37 5/8 1059400 5:17 PM 08/16/93 39 3/8 37 7/8 39 1/8 1759000 5:17 PM 08/17/93 39 1/4 38 1/2 39 1068300 5:18 PM 08/18/93 39 3/4 38 7/8 38 7/8 1541800 5:17 PM 08/19/93 38 7/8 38 3/8 38 5/8 1261800 5:17 PM 08/20/93 39 7/8 38 1/4 39 5/8 1656100 5:17 PM 08/23/93 39 1/4 38 5/8 38 3/4 820200 5:17 PM 08/24/93 39 1/8 38 3/4 38 7/8 956700 5:18 PM 08/25/93 39 3/4 38 7/8 39 1/8 904500 5:17 PM 08/26/93 39 3/4 38 5/8 39 3/8 817200 5:17 PM 08/27/93 40 1/4 39 1/4 40 1/4 1484500 5:17 PM 08/30/93 40 3/4 39 3/8 39 3/4 1370800 5:17 PM 08/31/93 39 3/4 39 39 1/4 1125900 5:17 PM 09/01/93 39 3/8 38 7/8 39 1051800 5:17 PM 09/02/93 39 1/8 38 3/8 38 7/8 930100 5:18:25 PM 09/03/93 39 3/8 38 3/8 39 1/4 519700 5:17:11 PM 09/07/93 39 5/8 38 3/4 38 7/8 675800 6:37:33 PM 09/08/93 39 1/8 38 1/2 39 730400 5:17:02 PM 09/09/93 39 1/8 38 1/8 38 3/8 762800 6:55:13 PM 09/10/93 40 38 1/8 40 1426500 5:16:57 PM 09/13/93 41 3/8 40 5/8 40 3/4 2168900 5:16:57 PM 09/14/93 41 3/8 40 5/8 40 5/8 1305400 5:17:29 PM 09/15/93 40 37 3/4 39 1/8 5336300 6:31:50 PM 09/16/93 39 3/8 38 7/8 39 1/4 1468200 5:17:22 PM 09/17/93 39 3/8 38 1/2 39 3/8 2780400 5:16:52 PM 09/20/93 39 1/4 38 1/2 38 5/8 1602200 5:16:50 PM 09/21/93 39 3/8 38 1/8 38 3/8 2400900 5:16:59 PM 09/22/93 39 1/8 37 1/2 38 3/8 3258100 5:16:34 PM 09/23/93 38 7/8 37 3/4 38 1/2 1911100 5:16:59 PM 09/24/93 38 3/4 38 1/8 38 3/8 1331600 5:16:31 PM 09/27/93 38 7/8 38 1/2 38 5/8 1085800 5:16:33 PM 09/28/93 38 3/4 38 38 1/4 1081200 5:17:02 PM 09/29/93 38 1/8 37 1/2 38 1030500 5:16:28 PM 09/30/93 38 1/8 37 3/4 37 3/4 958400 5:16:22 PM 10/01/93 38 37 1/8 37 7/8 1392300 5:16:20 PM 10/04/93 38 1/2 37 5/8 38 1334100 5:16:20 PM 10/05/93 38 1/4 37 5/8 37 3/4 1746000 5:16:56 PM 10/06/93 38 5/8 37 5/8 38 5/8 1223100 5:16:13 PM 10/07/93 39 1/4 38 3/8 39 1/4 1578600 5:16:11 PM 10/08/93 39 7/8 38 3/4 39 1/2 1402100 5:16:04 PM 10/11/93 39 7/8 39 1/4 39 5/8 1115200 5:24:04 PM 10/12/93 40 1/8 39 5/8 39 3/4 1661300 5:16:44 PM 10/13/93 44 1/2 40 1/2 44 1/2 6519800 6:18:46 PM 10/14/93 44 3/4 43 1/4 43 7/8 4783200 6:06:25 PM 10/15/93 44 1/2 43 3/8 43 3/4 3245200 5:15:58 PM 10/18/93 44 3/4 43 3/8 43 3/8 2800500 7:03:32 PM 10/19/93 43 3/4 42 1/8 42 3/8 1838400 5:17:04 PM 10/20/93 42 3/8 41 3/4 42 1239500 5:15:55 PM 10/21/93 42 3/4 41 5/8 41 5/8 1695900 5:15:55 PM 10/22/93 41 7/8 41 1/4 41 1/2 1566900 5:19:24 PM 10/25/93 42 1/2 41 5/8 41 7/8 1179000 5:19:25 PM 10/26/93 42 5/8 41 3/4 42 1954100 5:20:05 PM 10/27/93 42 1/4 41 3/4 41 7/8 980900 5:33:04 PM 10/28/93 42 7/8 42 1/8 42 1/4 1504200 5:19:24 PM 11/01/93 43 5/8 42 7/8 43 5/8 2037400 5:19:51 PM 11/02/93 43 7/8 42 5/8 43 1690400 5:20:25 PM 11/03/93 43 42 1/4 42 3/8 1272200 5:19:50 PM 11/04/93 42 5/8 42 42 1/2 1466400 5:20:30 PM 11/05/93 42 1/2 41 1/4 41 5/8 1476500 5:22:46 PM 11/08/93 42 41 1/4 41 3/8 1421200 5:19:47 PM 11/09/93 42 41 1/8 41 1/4 999800 6:32:04 PM 11/10/93 41 1/8 40 1/8 41 1/8 3744800 5:20:39 PM 11/12/93 40 1/8 39 3/4 40 1/8 2018200 6:03:40 PM 11/15/93 40 3/8 39 3/4 40 1593200 5:25:04 PM 11/16/93 40 3/8 39 3/4 40 1300000 5:25:36 PM 11/17/93 40 39 1/8 39 1/4 1496800 5:25:09 PM 11/18/93 39 5/8 39 1/8 39 3/8 1655800 5:25:07 PM 11/19/93 39 38 1/2 39 2260000 5:25:17 PM 11/22/93 38 7/8 37 7/8 38 1/8 1903700 5:24:56 PM 11/23/93 39 38 38 7/8 1501100 5:24:51 PM 11/24/93 39 1/4 38 5/8 39 1202100 5:23:56 PM 11/26/93 39 3/8 38 5/8 38 7/8 426000 5:24:45 PM 11/29/93 39 3/4 39 39 3/8 1137500 5:24:40 PM 11/30/93 40 1/2 39 5/8 39 7/8 1755800 5:25:06 PM 12/01/93 41 1/4 40 5/8 40 3/4 1755500 5:24:42 PM 12/02/93 41 3/8 41 41 3/8 1399100 5:24:38 PM 12/03/93 41 3/8 40 7/8 41 1/4 936100 5:24:28 PM 12/06/93 41 1/4 40 3/4 41 970200 5:25:30 PM 12/07/93 41 3/4 40 7/8 41 1/2 994600 5:25:30 PM 12/08/93 42 3/8 41 1/2 41 5/8 1544800 5:25:26 PM 12/09/93 42 5/8 41 3/4 42 1/4 1809300 5:25:54 PM 12/10/93 42 3/8 41 7/8 42 776500 5:25:21 PM 12/13/93 42 1/2 41 7/8 42 1/2 759100 5:25:17 PM 12/14/93 42 5/8 41 7/8 42 1220300 5:25:30 PM 12/15/93 42 3/8 41 7/8 42 1/8 839300 5:25:15 PM 12/16/93 42 1/2 42 42 1/2 1170400 6:53:14 PM 12/20/93 43 3/8 42 3/4 43 1078200 10:29:28 PM 12/21/93 43 3/8 42 3/4 43 1/4 892300 10:17:13 PM 12/22/93 44 1/2 43 3/8 44 1/2 1835300 11:32:06 PM 12/26/93 42 1/2 41 3/4 42 3/8 883900 5:42:36 PM 12/27/93 45 44 1/8 44 3/8 838900 5:55:16 PM 12/28/93 45 43 3/4 44 1262400 8:58:57 PM 12/29/93 44 1/8 43 3/8 43 7/8 1437600 7:06:08 PM 12/31/93 44 42 5/8 42 5/8 658700 8:15:39 PM 01/03/94 43 3/8 41 3/4 43 1/8 1376100 7:47:21 PM 01/04/94 44 5/8 43 3/8 44 5/8 1757800 5:56:58 PM 01/05/94 45 44 5/8 44 7/8 1507700 6:00:58 PM 01/06/94 45 3/4 45 45 3/8 2285600 7:28:36 PM 01/07/94 46 3/4 45 3/8 46 1/2 2523400 5:38:44 PM 01/10/94 47 7/8 46 1/4 47 3/4 3177500 5:38:03 PM 01/11/94 47 5/8 46 7/8 47 1/8 2209900 5:38:06 PM 01/12/94 47 1/8 46 1/4 46 5/8 1561000 5:37:55 PM 01/13/94 46 1/2 46 46 1223000 5:38:05 PM 01/14/94 47 5/8 46 1/8 47 5/8 1826900 6:08:24 PM 01/17/94 47 3/8 46 5/8 46 5/8 964200 5:37:42 PM 01/18/94 47 46 1/4 46 7/8 1091500 5:38:13 PM 01/19/94 47 1/8 46 3/8 47 1/8 1398000 5:38:24 PM 01/20/94 47 5/8 47 47 3/8 1445400 5:37:35 PM 01/21/94 47 5/8 47 1/8 47 1/2 1669500 5:37:22 PM 01/24/94 47 3/4 46 7/8 46 7/8 920500 5:37:46 PM 01/25/94 48 3/8 47 47 1761500 5:38:44 PM 01/26/94 47 3/8 46 5/8 47 1/8 1022200 5:37:05 PM 01/27/94 47 3/4 46 5/8 46 5/8 1171600 5:39:44 PM 01/28/94 47 3/8 46 1/4 47 1/8 1873400 5:36:57 PM 01/31/94 47 1/2 46 5/8 47 1/4 1487300 5:37:13 PM 02/01/94 47 7/8 46 3/4 47 1/8 899700 5:37:21 PM 02/02/94 47 1/4 46 1/2 47 1041400 5:37:03 PM 02/03/94 47 7/8 46 5/8 46 7/8 934700 5:36:47 PM 02/04/94 46 7/8 45 45 1836300 5:36:36 PM 02/07/94 46 7/8 44 7/8 46 5/8 1813000 5:36:45 PM 02/08/94 46 3/4 45 1/4 45 5/8 1448600 5:37:20 PM 02/09/94 46 44 3/4 45 1/4 1548000 5:36:41 PM 02/10/94 45 7/8 45 1/8 45 5/8 1264000 5:36:34 PM 02/11/94 46 1/8 45 3/8 45 7/8 869700 5:38:25 PM 02/14/94 46 3/8 45 7/8 46 3/8 1000700 5:38:44 PM 02/15/94 46 3/4 46 3/8 46 3/4 931800 5:38:55 PM 02/16/94 47 1/8 46 5/8 46 7/8 706400 5:39:28 PM 02/17/94 47 1/4 45 7/8 46 3/4 1153800 5:38:57 PM 02/18/94 47 45 1/4 45 3/8 1445300 5:38:48 PM 02/21/94 47 45 1/4 45 3/8 1445300 5:38:56 PM 02/22/94 46 1/4 45 5/8 45 7/8 1293900 5:39:02 PM 02/23/94 47 1/8 46 1/4 46 5/8 1193800 5:38:42 PM 02/24/94 47 3/4 46 3/8 47 3/8 1418900 5:39:24 PM 02/25/94 48 46 3/4 47 7/8 1291400 5:38:52 PM 02/26/94 42 5/8 41 5/8 42 3/8 847600 5:40:14 PM 02/28/94 48 5/8 47 1/4 48 1694100 5:39:04 PM 03/01/94 48 1/4 46 3/4 47 5/8 1119000 5:39:34 PM 03/02/94 47 1/8 46 1/2 46 3/4 1018000 5:39:28 PM 03/03/94 47 44 3/4 45 3/4 1034300 5:39:13 PM 03/04/94 46 1/2 45 3/8 46 1/8 1160900 5:39:14 PM 03/07/94 46 5/8 46 46 3/8 644400 5:39:29 PM 03/08/94 46 5/8 46 46 3/8 526400 5:39:10 PM 03/09/94 47 7/8 46 1/8 47 3/4 1187200 5:39:47 PM 03/10/94 47 3/4 46 1/2 46 7/8 916300 5:39:14 PM 03/11/94 47 1/8 46 3/8 47 701600 6:04:52 PM 03/14/94 47 5/8 45 1/2 45 7/8 1993000 5:39:21 PM 03/15/94 46 3/8 45 5/8 46 1607800 5:39:19 PM 03/16/94 46 1/4 45 1/2 45 3/4 844200 5:39:21 PM 03/17/94 45 7/8 45 3/8 45 3/4 1102700 5:39:14 PM 03/18/94 47 45 1/2 47 2548300 5:39:50 PM 03/21/94 46 5/8 45 3/4 46 1/8 860300 5:39:16 PM 03/22/94 47 1/8 46 1/8 46 3/4 947800 5:39:26 PM 03/23/94 47 46 1/4 46 1/4 806200 5:39:21 PM 03/24/94 46 1/4 45 1/8 45 1/4 1033700 5:39:26 PM 03/25/94 45 3/4 45 45 728700 5:39:22 PM 03/28/94 45 1/8 43 3/4 44 1321900 5:42:35 PM 03/29/94 44 43 43 1/8 1275600 5:42:38 PM 03/30/94 44 1/4 42 1/8 42 1/4 1740600 5:43:11 PM 03/31/94 42 5/8 40 7/8 42 2128700 5:43:25 PM 04/01/94 42 5/8 40 7/8 42 2128700 5:42:39 PM 04/04/94 42 1/2 41 41 5/8 1718800 5:40:13 PM 04/05/94 43 3/8 42 1/8 42 7/8 1277600 5:40:41 PM 04/06/94 43 1/8 42 1/4 42 3/8 998400 5:40:24 PM 04/07/94 42 3/8 41 3/4 42 3/8 1017900 5:40:19 PM 04/08/94 42 5/8 41 3/4 41 3/4 654200 6:55:57 PM 04/11/94 42 1/2 41 3/8 42 1/4 893000 5:40:26 PM 04/12/94 42 5/8 42 1/8 42 1/4 739500 5:40:58 PM 04/13/94 42 5/8 41 3/8 41 3/4 838200 5:40:24 PM 04/14/94 41 7/8 41 1/4 41 3/8 917500 5:40:16 PM 04/15/94 41 5/8 40 5/8 40 7/8 1261600 5:40:28 PM 04/18/94 40 51/64 39 7/8 40 1208000 6:38:53 PM 04/19/94 41 3/4 39 5/8 41 5/8 1828300 5:40:44 PM 04/20/94 42 3/8 40 1/2 40 7/8 1140100 5:40:39 PM 04/21/94 42 1/8 40 1/2 42 1/8 1275200 5:40:23 PM 04/22/94 43 1/8 42 1/2 42 5/8 1011800 5:40:57 PM 04/25/94 42 5/8 41 3/4 42 3/8 672900 5:41:33 PM 04/26/94 43 3/4 43 1/4 43 1/2 989300 5:41:37 PM 04/27/94 43 3/4 43 1/4 43 1/2 989300 5:42:25 PM 04/28/94 43 1/4 41 3/4 42 3/8 1215600 5:41:49 PM 04/29/94 43 1/8 42 1/8 42 1/2 688500 5:41:22 PM 05/02/94 42 3/4 42 1/8 42 1/4 577100 5:40:42 PM 05/03/94 43 1/4 41 7/8 42 7/8 1110300 5:41:11 PM 05/04/94 42 3/4 41 3/4 42 3/8 885400 5:41:27 PM 05/05/94 42 7/8 42 1/8 42 3/8 628800 5:40:50 PM 05/06/94 42 41 3/8 41 5/8 719100 5:40:51 PM 05/09/94 41 5/8 40 3/4 40 3/4 613700 5:41:21 PM 05/10/94 41 3/4 41 41 1/4 1631400 7:04:56 PM 05/11/94 42 1/2 41 1/4 41 5/8 615000 5:42:04 PM 05/13/94 42 41 5/8 41 5/8 838200 5:42:22 PM 05/16/94 42 1/4 41 3/8 41 3/4 593300 5:42:09 PM 05/18/94 43 7/8 42 1/2 43 1/8 1066200 5:42:09 PM 05/19/94 44 1/8 42 3/8 44 1/8 743800 5:42:34 PM 06/03/94 44 7/8 43 7/8 44 812400 5:42:48 PM 06/07/94 44 3/8 43 7/8 44 1/4 472100 5:42:50 PM 06/08/94 44 3/8 43 3/8 43 5/8 586400 5:43:28 PM 06/09/94 44 1/4 43 3/8 44 793600 5:43:03 PM 06/13/94 44 1/4 43 5/8 44 1/8 475800 5:43:01 PM 06/15/94 44 7/8 44 3/8 44 5/8 868700 5:43:18 PM 06/16/94 45 1/4 44 5/8 45 1/8 913900 5:39:46 PM 06/17/94 45 1/8 44 1/2 44 5/8 2992900 5:39:40 PM 06/20/94 44 5/8 43 7/8 44 5/8 832000 5:39:57 PM 06/21/94 44 1/2 42 7/8 43 1493200 5:39:46 PM 06/22/94 43 5/8 42 1/8 42 1/2 1401800 5:39:41 PM 06/23/94 42 3/4 42 1/4 42 5/8 839700 5:39:38 PM 06/27/94 43 1/8 41 5/8 43 1/8 1460300 5:39:55 PM 06/28/94 43 3/8 42 5/8 43 1/8 1155000 5:39:57 PM 06/29/94 43 1/2 42 1/2 42 5/8 1090400 5:40:25 PM 06/30/94 42 3/4 41 5/8 41 5/8 1019000 5:39:57 PM 07/01/94 42 5/8 41 7/8 42 1/2 1401100 5:40:03 PM 07/05/94 43 42 1/4 42 7/8 848800 5:40:12 PM 07/06/94 43 1/8 42 1/8 42 1/4 710800 5:40:53 PM 07/08/94 43 3/8 42 42 3/8 609600 5:40:29 PM 07/11/94 42 1/2 41 3/4 42 1/8 606300 5:40:30 PM 07/13/94 42 3/8 41 3/4 41 3/4 737600 5:40:39 PM 07/14/94 42 5/8 41 1/8 41 3/4 1443600 5:40:43 PM 07/15/94 42 41 1/2 41 3/4 1955000 5:40:40 PM 07/18/94 42 1/8 41 1/2 42 1070800 5:40:20 PM 07/19/94 42 1/8 41 1/2 41 5/8 871100 5:18:48 PM 07/20/94 41 5/8 40 5/8 41 3/8 822300 5:40:42 PM 07/22/94 42 1/8 41 5/8 41 3/4 890100 5:40:47 PM 07/25/94 42 40 7/8 41 1/4 782300 5:40:49 PM 07/26/94 41 3/4 40 7/8 41 5/8 531700 5:40:49 PM 07/27/94 42 1/2 41 7/8 42 1/8 715600 5:40:55 PM 07/29/94 42 7/8 42 1/8 42 3/8 904500 5:40:55 PM 08/01/94 42 3/4 42 3/8 42 5/8 590500 5:41:00 PM 08/02/94 43 1/8 42 1/2 42 3/4 903900 5:40:55 PM 08/03/94 42 5/8 42 1/4 42 1/2 815800 5:42:30 PM 08/04/94 42 1/2 42 1/8 42 1/4 531800 5:42:41 PM 08/08/94 42 7/8 42 1/4 42 5/8 653000 5:42:37 PM 08/09/94 43 1/8 42 5/8 42 7/8 1234600 5:42:43 PM 08/10/94 43 5/8 42 7/8 43 1/2 857400 5:43:11 PM 08/12/94 44 43 5/8 43 5/8 512400 5:42:46 PM 08/15/94 43 3/4 43 1/4 43 3/8 455500 5:42:57 PM 08/16/94 43 3/8 42 3/8 42 3/4 922400 5:43:04 PM 08/17/94 43 5/8 42 1/2 43 3/8 956400 5:43:01 PM 08/18/94 43 42 1/2 42 1/2 838800 5:44:31 PM 08/22/94 42 3/8 41 7/8 42 908000 5:43:43 PM 08/23/94 42 7/8 42 42 1/2 773600 5:43:31 PM 08/24/94 43 1/4 42 1/2 43 1/4 852900 5:21:09 PM 08/25/94 43 1/4 42 1/2 42 3/4 1985100 5:43:40 PM 08/26/94 43 1/8 42 1/2 42 5/8 1451300 5:43:35 PM 08/29/94 42 7/8 42 1/4 42 3/8 1746500 6:54:28 PM 08/30/94 42 3/8 41 1/2 41 3/4 2138200 7:27:43 PM 08/31/94 41 5/8 41 41 1/4 2440100 5:43:55 PM 09/01/94 41 3/8 41 41 1/8 1483600 5:44:04 PM 09/02/94 41 3/4 41 1/8 41 1/8 1691600 5:43:51 PM 09/05/94 41 3/4 41 1/8 41 1/8 1691600 5:44:04 PM 09/06/94 41 3/4 41 1/4 41 1/2 1317900 5:43:54 PM 09/08/94 42 7/8 42 1/4 42 3/4 1296500 5:14:54 PM 09/12/94 42 5/8 41 7/8 41 7/8 758200 5:43:57 PM 09/13/94 42 1/2 42 42 3/8 1068300 5:43:54 PM 09/14/94 42 1/4 41 41 3/8 2333800 5:44:58 PM 09/15/94 41 1/2 40 3/4 41 1/8 1731500 5:43:52 PM 09/16/94 41 3/4 41 1/2 41 5/8 793700 5:44:28 PM 09/20/94 41 5/8 40 5/8 40 5/8 917700 5:44:20 PM 09/21/94 40 7/8 40 1/4 40 3/4 2323600 5:44:22 PM 09/22/94 40 7/8 40 1/8 40 1/4 1106100 5:43:49 PM 09/23/94 40 1/4 39 1/2 39 1/2 1614100 5:19:50 PM 09/26/94 40 1/4 39 1/2 40 1/4 1298400 5:19:55 PM 09/27/94 40 3/8 39 5/8 39 5/8 848800 5:52:58 PM 09/28/94 40 1/8 39 1/2 39 7/8 1744100 5:20:26 PM 09/29/94 39 7/8 39 5/8 39 7/8 829300 5:19:58 PM 09/30/94 39 3/4 38 3/4 38 3/4 1923400 5:19:54 PM 10/04/94 39 7/8 38 7/8 39 1751900 5:20:04 PM 10/05/94 39 1/8 38 1/2 38 1/2 1581900 5:20:33 PM 10/06/94 38 3/4 38 1/8 38 1/2 844400 5:20:04 PM 10/07/94 38 1/2 37 7/8 37 7/8 1078100 5:20:28 PM 10/10/94 39 1/8 37 3/4 39 1155700 5:20:09 PM 10/11/94 39 3/8 38 3/4 38 7/8 1237200 5:20:54 PM 10/13/94 39 1/2 38 5/8 38 5/8 1311500 5:20:14 PM 10/14/94 39 3/8 38 3/8 38 7/8 1145200 5:20:16 PM 10/18/94 38 7/8 38 1/4 38 3/8 1025000 5:20:28 PM 10/19/94 39 3/8 38 38 3/4 1994000 5:20:20 PM 10/20/94 38 7/8 38 1/4 38 1/4 1058000 5:20:21 PM 10/21/94 39 1/8 38 1/8 38 5/8 1839700 5:20:46 PM 10/24/94 39 1/8 38 3/8 38 3/4 1459200 5:20:31 PM 10/25/94 39 1/8 38 5/8 38 3/4 1094400 5:20:26 PM 10/27/94 40 1/8 39 39 1/8 970700 5:20:36 PM 10/28/94 40 1/8 39 1/2 39 1/2 900600 4:22:33 PM 11/01/94 39 5/8 38 7/8 39 1043700 4:22:24 PM 11/03/94 40 38 7/8 40 986500 5:51:39 PM 11/07/94 39 7/8 39 1/8 39 3/4 890600 10:48:07 PM 11/08/94 41 39 5/8 41 1475200 5:22:00 PM 11/09/94 42 3/4 41 1/2 42 1/4 3358700 5:21:51 PM 11/10/94 43 1/4 42 1/4 42 7/8 2032500 5:21:38 PM 11/11/94 43 41 7/8 42 851300 5:21:35 PM 11/14/94 43 1/4 42 1/4 43 1242200 5:20:02 PM 11/15/94 43 3/4 43 43 1/4 1053400 5:19:59 PM 11/16/94 44 42 5/8 42 3/4 1377100 5:19:58 PM 11/18/94 43 41 7/8 42 3/8 1979800 5:19:57 PM 11/21/94 42 5/8 42 42 3/8 610300 5:56:07 PM 11/22/94 44 1/4 43 43 2537100 5:52:32 PM 11/23/94 43 42 1/8 43 1807800 5:20:01 PM 11/24/94 43 42 1/8 43 1807800 5:20:19 PM 11/28/94 44 1/2 43 3/4 44 1271500 5:20:19 PM 11/29/94 43 1/2 43 43 3/8 952600 5:20:47 PM 12/08/94 43 1/2 42 3/8 42 5/8 736800 5:20:47 PM 12/20/94 45 1/8 44 5/8 44 5/8 1498600 7:32:25 PM 12/21/94 45 1/8 44 3/8 44 7/8 1334600 5:21:24 PM 12/22/94 46 44 3/4 46 1594900 5:20:40 PM 12/23/94 46 7/8 45 3/4 46 3/8 1449300 5:20:35 PM 12/27/94 46 7/8 46 3/8 46 3/8 877000 7:30:28 PM 12/28/94 46 7/8 46 1/2 46 5/8 788600 5:23:56 PM 12/29/94 46 5/8 45 5/8 45 5/8 875800 5:21:26 PM 12/30/94 46 5/8 46 46 872000 5:51:53 PM 01/02/95 46 5/8 46 46 872000 6:08:49 PM 01/03/95 46 3/4 46 46 5/8 1252500 5:21:59 PM 01/04/95 46 7/8 45 5/8 46 1/4 1518800 5:21:34 PM 01/05/95 46 1/4 45 5/8 46 1/8 962600 7:30:31 PM 01/06/95 46 1/4 45 7/8 46 941800 6:00:57 PM 01/09/95 46 1/8 45 5/8 45 7/8 586200 5:19:38 PM 01/10/95 46 1/4 45 1/8 45 1/2 1012000 5:21:23 PM 01/11/95 46 1/4 45 46 1166500 5:55:40 PM 01/12/95 46 1/2 45 5/8 46 3/8 981000 6:18:31 PM 01/13/95 46 7/8 46 1/8 46 5/8 1216800 5:20:47 PM 01/16/95 47 7/8 46 3/4 47 5/8 1744500 5:08:56 PM 01/17/95 47 5/8 47 47 5/8 1193700 5:21:00 PM 01/18/95 47 3/8 46 1/2 47 1/4 908700 5:21:13 PM 01/19/95 47 46 3/8 46 5/8 700500 5:20:54 PM 01/20/95 47 1/2 46 1/8 47 1/4 1879700 5:21:12 PM 01/23/95 47 46 1/8 46 7/8 1158000 5:20:58 PM 01/24/95 48 47 1/8 47 7/8 2128200 5:21:01 PM 01/25/95 47 7/8 46 3/8 46 3/4 1196200 5:21:33 PM 01/26/95 47 1/2 46 7/8 47 1/4 990800 5:21:25 PM 01/30/95 51 3/8 50 51 1/4 2959900 5:23:02 PM 01/31/95 51 1/4 50 5/8 50 7/8 2626100 5:21:04 PM 02/01/95 51 3/8 50 5/8 51 2234600 5:21:45 PM 02/06/95 53 1/4 51 1/8 52 3/4 1714500 5:21:34 PM 02/08/95 53 1/4 52 53 1/4 1323900 5:21:46 PM 02/09/95 53 1/8 52 1/4 52 1/2 978300 5:21:23 PM 02/10/95 53 52 1/4 52 3/4 736300 5:21:34 PM 02/13/95 53 52 1/8 52 5/8 784600 5:21:35 PM 02/14/95 52 3/4 52 1/8 52 3/8 806400 5:21:23 PM 02/15/95 53 7/8 52 3/8 53 5/8 1749300 5:22:20 PM 02/17/95 53 5/8 53 1/8 53 3/16 2361100 5:21:41 PM 02/22/95 53 52.25 53 1184000 2/22* 02/23/95 54.25 53.375 53.375 1281200 4:00* 02/24/95 53.75 53.125 53.625 891600 4:06* 02/27/95 53.375 52.625 53.25 910300 4:01* 02/28/95 53.625 53.125 53.375 1048800 5:00* 03/01/95 54.125 53.125 54 1321600 4:18* 03/02/95 54.375 53.5 54 679400 4:17* 03/03/95 54 53.5 53.75 775000 4:18* 03/06/95 56.25 53.5 56 2170500 4:21* 03/07/95 55.375 54.125 54.75 2966700 5:00* 03/08/95 56.25 53.5 56 2170500 4:21* 03/09/95 55.25 54.625 54.625 1369800 4:14* 03/10/95 56.125 54.625 56.125 1499700 4:00* 03/13/95 55.5 54.375 54.5 2678300 4:31* 03/14/95 55.875 54.75 54.875 2210600 5:00* 03/15/95 55.25 54 54.25 1463800 4:04* 03/16/95 55.375 53.75 54.75 1288400 4:10* 03/17/95 55.5 54.875 55.375 2317100 4:47* 03/20/95 55.5 54.75 55 710000 4:38 03/21/95 56 54.875 55.375 1270300 4:12* 03/23/95 55.375 54.875 55 1239100 4:04* 03/24/95 55.75 55 55.5 1056800 4:19 03/27/95 55.75 55.125 55.5 846300 4:01* 03/28/95 55.625 55.125 55.25 835400 4:22* 03/29/95 55.875 54.875 54.875 1341800 4:01* 03/30/95 55 54.25 54.75 1428500 4:07* 03/31/95 55.25 53.375 53.375 1808600 4:08* 04/03/95 54.875 53.75 54.625 1523800 03* 04/04/95 55.375 54.875 55.125 1040900 04* 04/05/95 55 54.25 54.625 722700 4:47* 04/06/95 54.75 54.375 54.375 664100 4:39* 04/07/95 55 54.375 54.875 707900 4:36* 04/10/95 54.875 54.375 54.625 799500 4:01* 04/11/95 55.125 54.5 55 735900 4:06* 04/12/95 55 54.75 55 521500 4:27* 04/17/95 55 54.25 54.5 854800 4:08 04/18/95 54.625 54.25 54.5 758800 4:00* 04/19/95 54.625 53.75 54 865300 4:24* 04/20/95 54.5 53.875 54.5 912300 20* 04/21/95 54.75 54.25 54.75 1353400 21 04/24/95 55.875 54.625 55.75 1117600 4:24* 04/25/95 56.125 55.25 55.75 1998300 4:17* 04/26/95 56.125 55.25 55.875 1928000 4:01* 04/27/95 56.625 55.75 56.625 956900 27 04/28/95 56.625 54.75 55.375 1315100 4:01 05/01/95 55.375 53.625 54 1548700 4:01* 05/03/95 54.375 53.375 54.25 1438900 4:00* 05/05/95 54.5 53.5 53.875 1078200 4:07* 05/08/95 54.75 53.75 54.375 770500 4:01 05/09/95 54.875 53.875 54.25 908100 4:25* 05/10/95 54.375 52.75 53 1711500 4:26* 05/11/95 54.25 52.875 54 1218200 4:00* 05/12/95 54.75 53.5 54.375 1209900 4:28* 05/15/95 55.25 54.375 55.125 1364400 15-May 05/16/95 55.5 55.125 55.25 917900 4:01* 05/17/95 55.25 54.75 55.125 900600 4:05* 05/18/95 55.625 53.75 53.75 1060200 4:06* 05/19/95 54.25 53.75 54 1508900 4:19* 05/22/95 54.875 54.125 54.625 657800 4:09* 05/23/95 55.25 54.625 55.125 792300 4:05* 05/24/95 55.875 55.125 55.5 861600 4:00* 05/25/95 55.5 55 55.125 887400 4:01* 05/26/95 55.75 55.25 55.375 740100 4:00* 05/30/95 55.375 55 55.25 595700 4:03* 05/31/95 55.625 55 55.5 755400 4:35* 06/01/95 55.875 55.125 55.875 909800 4:08* 06/02/95 56.25 55.375 55.875 907200 4:02* 06/05/95 56 55 56 730900 4:04* 06/06/95 57.625 55.875 57.5 1731400 4:16* 06/07/95 57.875 57.125 57.25 994200 3:59* 06/08/95 57.625 56.75 57 582600 3:59* 06/09/95 57.5 56.875 57.375 764200 6/09* 06/12/95 60 59.125 59.5 2090200 4:04* 06/13/95 58.75 57.5 58.25 1447700 4:02* 06/14/95 58.25 57.625 57.75 1000200 4:24* 06/15/95 58.25 57.625 57.75 1000200 4:24* 06/16/95 58.25 57.25 57.25 2131800 4:20* 06/19/95 58.375 57.5 58.375 1049300 4:19* 06/20/95 59 58 58.25 1065800 3:59* 06/21/95 59 58.375 58.75 861100 4:00 06/22/95 59.625 58.75 59.5 912200 4:05* 06/23/95 59.625 59 59.5 762200 4:01* 06/26/95 57.875 57 57 2465700 4:39* 06/27/95 56.875 55.75 56.25 1358600 4:16* 06/28/95 56.75 55.875 56.25 1141700 4:16 06/29/95 56.375 55.25 55.75 1241100 4:30* 06/30/95 56.125 55.375 55.625 945200 4:01* 07/03/95 56.125 55.125 55.375 529200 1:00* 07/05/95 55.375 54.75 55 1446100 4:15* 07/06/95 55.75 55 55.625 1757700 4:25* 07/07/95 55.75 55 55.375 1285400 4:03 07/10/95 55.625 54.125 54.625 1143100 4:22* 07/11/95 54.375 53.75 54.125 1959700 4:01* 07/12/95 54.75 53.625 53.625 1362400 4:23* 07/13/95 54.75 53.625 54.75 1695500 4:02* 07/14/95 54.875 54.25 54.75 1319600 4:16* 07/17/95 54.75 54 54.5 747100 4:04* 07/18/95 54.625 53.625 53.625 1227300 7/18* 07/19/95 53.75 50.5 53.5 2332000 4:00* 07/20/95 54.5 52.75 54 1059700 4:14* 07/21/95 55 54.25 54.625 2106500 4:01* 07/24/95 55.75 54.625 55 1071500 4:01* 07/25/95 55.875 55.375 55.75 998400 4:07* 07/26/95 57.375 56.75 56.875 1814800 4:03* 07/27/95 57.625 57.125 57.25 953600 4:01* 07/28/95 57.5 56.875 57.375 502600 4:15 07/31/95 61.375 57.375 58.625 6890100 4:29* 08/01/95 62.875 59.5 61.625 7352800 4:29* 08/02/95 62 60.125 60.625 3548100 4:30* 08/03/95 60.125 58.5 59.375 2595000 4:14* 08/04/95 59.5 57.875 58 2135100 4:27* 08/07/95 57.875 56.625 56.875 1899700 4:08* 08/08/95 58 56.75 58 2366800 4:07* 08/09/95 58.5 57.5 57.75 1866700 4:24* 08/10/95 58.625 57.5 57.875 1345400 3:59* 08/11/95 57.875 56 56.5 1478800 4:29* 08/14/95 59.875 56.375 59 2793000 4:20* 08/15/95 59.875 58.5 59.75 3117600 4:25* 08/16/95 60.25 59 59.25 1584700 4:26* 08/17/95 59.625 58.75 59.25 1162700 4:16* 08/18/95 59.625 59 59.25 1177800 4:01* 08/21/95 59.625 58.75 59 1022600 4:18* 08/22/95 59.25 58.5 58.625 1111500 4:01* 08/23/95 58.875 57.25 57.25 1308500 4:01* 08/24/95 57.75 55.875 56.125 2453000 4:15 08/25/95 57 56.5 56.75 1377300 4:13 08/28/95 56.875 56.375 56.5 797900 4:16* 08/29/95 56.625 56.125 56.375 694500 3:59 08/30/95 56.875 56.375 56.625 835500 3:59* 08/31/95 56.75 56.125 56.25 733100 4:22* 09/01/95 56.625 55.75 56 834800 3:57* 09/05/95 55.875 55 55.125 1215400 4:09 09/06/95 55.625 55.125 55.5 1291800 4:34 09/07/95 55.875 55 55.25 1347300 4:08* 09/08/95 55.625 54.5 54.75 1291200 4:02* 09/12/95 56 1/2 55 1/8 56 3/8 1365100 16:23 09/13/95 57 1/2 56 1/4 57 3/8 1847600 16:47 09/14/95 57 3/4 56 3/4 57 5/8 1109000 17:02 09/15/95 57 5/8 57 1/4 57 1/2 1844900 16:26 09/18/95 57 7/8 57 3/8 57 1/2 827400 16:42 09/19/95 58 5/8 57 1/2 58 1/8 1233500 16:29 09/20/95 58 1/4 57 5/8 57 7/8 781100 16:56 09/21/95 58 57 57 5/8 1071200 16:28 09/23/95 57 1/4 56 3/4 57 958000 16:10 09/25/95 58 1/8 56 3/4 58 1/8 1020400 16:18 09/26/95 59 1/8 58 1/4 58 1/2 1045000 16:55 09/28/95 58 1/8 57 3/8 57 5/8 813100 17:17 09/29/95 57 3/4 57 1/4 57 3/8 857100 16:45 10/02/95 57 7/8 56 7/8 57 762800 16:17 10/03/95 57.375 56.625 56.875 536400 10/04/95 57 1/2 57 57 1/2 551000 16:12 10/05/95 57 5/8 56 7/8 57 1/4 652800 16:34 10/06/95 57 3/4 57 1/8 57 1/4 568700 16:24 10/09/95 57.125 56 56.125 588600 10/10/95 56.125 55.625 55.875 925600 10/11/95 56 1/4 55 5/8 55 3/4 657900 16:24 10/12/95 55 7/8 55 1/8 55 3/8 780700 17:21 10/13/95 57 7/8 55 3/4 57 1/2 1322100 16:28 10/16/95 57 1/2 56 1/2 56 7/8 766900 16:34 10/17/95 57 56 56.25 606700 10/18/95 56 1/2 56 1/8 56 3/8 1069000 16:51 10/19/95 56 7/8 56 56 7/8 929600 16:37 10/20/95 57 3/8 56 5/8 57 1/4 1630800 16:39 10/23/95 57 1/4 56 7/8 57 1040500 16:05 10/24/95 57 3/4 56 3/4 57 3/4 1144500 16:21 10/25/95 58.25 57.625 57.875 1393100 10/26/95 57 7/8 57 1/16 57 3/8 818700 16:13 10/27/95 57 1/8 56 1/4 57 988000 16:51 10/30/95 57.625 57.125 57.625 876500 10/31/95 58 1/4 57 5/8 57 5/8 778800 16:52 11/01/95 57 7/8 57 3/8 57 3/4 457900 16:26 11/02/95 58 57 1/2 57 5/8 715800 16:33 11/03/95 58 3/8 57 5/8 58 1/4 991100 16:00 11/06/95 58 1/8 57 5/8 58 924200 17:21 11/07/95 58 1/4 57 7/8 58 676600 16:09 11/08/95 60 3/8 58 1/8 59 3/4 2077400 17:00 11/09/95 59 7/8 58 3/4 59 1/8 1368700 16:33 11/10/95 59 1/2 58 7/8 59 3/8 808100 16:38 11/13/95 59.125 58.125 58.125 1366700 11/14/95 58.5 56.75 56.75 1655000 11/15/95 58 57.25 57.875 1310500 11/16/95 58.5 57.5 57.75 1284900 11/17/95 59.5 57.625 59.25 2154200 11/19/95 59 1/2 57 5/8 59 1/4 2154200 16:46 11/20/95 60.5 59.125 60.25 1915600 11/21/95 61 3/8 60 3/8 60 7/8 1523200 16:55 11/22/95 62.875 61.125 62 2583600 11/24/95 62.5 62 62.5 609000 11/27/95 64 1/4 62 7/8 62 7/8 2413600 16:03 11/28/95 61 7/8 60 1/8 61 1/2 2352400 16:54 11/29/95 62 3/8 61 61 5/8 1614200 16:55 11/30/95 61 7/8 59 3/4 60 1/8 1848500 N/A 12/01/95 61 1/4 60 1/4 61 1/4 1307300 16:53 12/04/95 62 61 1/8 62 1060300 17:19 12/05/95 62 7/8 61 5/8 62 1/2 1411000 16:40 12/06/95 63 62 1/2 62 5/8 1526200 16:31 12/07/95 62 3/8 60 3/4 61 1/8 1600800 16:58 12/08/95 61.5 60.75 60.9375 1014000 12/11/95 62.375 61.125 61.625 1257500 12/12/95 61.75 61.125 61.5 820300 12/13/95 61 3/8 60 5/8 60 7/8 1072000 16:35 12/14/95 61.25 60.125 60.75 2033100 12/15/95 61.25 60.625 61.125 2610100 12/18/95 60 5/8 59 3/8 59 1/2 1312000 16:10 12/19/95 60 59.25 59.625 1171200 12/20/95 60.625 59.5 59.625 1271300 12/21/95 60.5 59.25 60.125 792900 12/22/95 61.125 60.25 60.75 926900 12/26/95 61 60.25 60.375 421300 12/27/95 60.5 60 60.25 780800 12/28/95 60 59.375 59.375 1127500 12/29/95 59.375 58.625 58.875 1027200 01/02/96 60.875 59.125 60.875 1715400 01/03/96 61.875 60.625 61.25 2080500 01/04/96 62.625 60.375 60.5 2388600 01/05/96 61.625 60.625 61.625 2084100 01/08/96 62.25 61.75 62 507300 01/09/96 62.5 61.25 61.375 1885300 01/10/96 61.25 59.375 59.625 1785400 01/11/96 60.5 59.75 60.375 994200 01/12/96 60.75 59.75 60 828900 01/15/96 60.5 59.875 60 778600 01/16/96 60 59.25 60 1222500 01/17/96 60.125 59.25 59.5 1311300 01/18/96 60 59.375 59.75 1190800 01/19/96 60.125 59.5 60 1476600 01/22/96 60.5 59.75 60.5 1302200 01/23/96 61.5 60.25 60.5 2460300 01/24/96 61.75 60.5 60.75 2270800 01/25/96 61.125 60.125 60.25 1605200 01/26/96 61 60 60.75 1211500 01/29/96 62.125 61.125 61.75 1249900 01/30/96 63.75 62.125 63.625 1571200 01/31/96 64.375 63.375 64.25 1511100 02/01/96 64 62.25 62.375 1643600 02/02/96 62.5 61.625 62 1239200 02/05/96 61.875 60.625 61.625 1768500 02/06/96 62.625 60.75 62.625 2532900 02/07/96 63.875 62.5625 63.75 2182400 02/08/96 64 63.25 63.625 1909200 02/09/96 63.875 62.125 62.75 6313400 02/12/96 63.625 62.75 63.25 1307900 02/13/96 63.875 62.75 63.625 1540000 02/14/96 64.5 63.5 64 2107800 02/15/96 64.875 63.875 63.875 1320900 02/16/96 64.25 63.5 64.125 1624300 02/20/96 64.125 62.5 63.375 1004800 02/21/96 63.75 63 63.75 869400 02/22/96 64.875 63.875 64.5 1343700 02/23/96 65.125 64.25 65 1834900 02/26/96 65.5 64.5 65 1280800 02/27/96 65.25 64.25 65 1247900 02/28/96 66.125 65.5 65.875 1414600 02/29/96 65.875 65 65.5 1066800 03/01/96 66.125 65.375 66 1257200 03/04/96 67 66.375 66.75 1483600 03/05/96 66.9375 66.375 66.75 1021900 03/06/96 66.875 66.5 66.5 1629800 03/07/96 67.25 66.125 66.875 1248800 03/08/96 67.75 64.875 65.625 2816200 03/11/96 66.75 65.625 66.375 1972900 03/12/96 67.875 66.125 67.75 2080700 03/13/96 69.125 67.75 68.625 3200100 03/14/96 69.875 69 69.75 7351700 03/15/96 69.75 68.875 69.25 3729800 03/18/96 69.25 66.625 66.875 4759700 03/19/96 67.25 64.125 65 3762000 03/20/96 65.625 65 65.25 2498700 03/21/96 65.375 63.5 64.5 2567200 03/22/96 65.25 64.125 64.875 2035300 03/25/96 65.5 64 64.125 1751000 03/26/96 64.75 63.875 64.5 1270500 03/27/96 64.875 64.25 64.5 1070100 03/28/96 64.5 64.125 64.5 1254600 03/29/96 64.875 63.875 63.875 1124600 04/01/96 64.875 64.25 64.875 914700 04/02/96 65.625 65 65.5 1460600 04/03/96 65.625 65.25 65.625 953500 04/04/96 65.625 64.5 65 1230400 04/08/96 65 63.625 64.375 1767300 04/09/96 64.625 63.625 63.625 1166300 04/10/96 63.5 60.75 60.875 2997700 04/11/96 61.5 60.125 60.375 3770500 04/12/96 61.75 60.25 61.375 2586900 04/15/96 62.375 61.125 61.875 1513000 04/16/96 62.75 60.5 62.25 1201700 04/17/96 62.75 62.125 62.375 1240600 04/18/96 63.125 62.375 62.875 969600 04/19/96 63.5 62.75 63.125 1336800 04/22/96 63.625 62.125 62.625 1614000 04/23/96 62.625 61.25 61.75 2290400 04/24/96 61.625 59.75 60.625 5474900 04/25/96 61.75 60.625 61.25 2588000 04/26/96 62.75 61.5 61.875 1789200 04/29/96 62.125 61.625 61.875 1061500 04/30/96 62.125 61.625 62 977100 05/01/96 61.75 60.5 60.5 2282000 05/02/96 60.75 59.625 60 1946300 05/03/96 60.75 58.5 59 2499300 05/06/96 60.25 58.625 60.125 1912600 05/07/96 60 59.25 59.375 1418800 05/08/96 59.125 57.875 59 2368700 05/09/96 59.5 57.875 58.25 1997900 05/10/96 59.625 58.625 59.25 1481700 05/13/96 60.875 59.5 60.75 1899800 05/14/96 61.25 60.625 60.875 1212200 05/15/96 61.375 60 60.375 1931500 05/16/96 61.125 59.875 60.75 1273800 05/17/96 61.625 61 61.25 1606500 05/20/96 62 61.125 61.875 1516800 05/21/96 62.5 61.125 62.375 1344700 05/22/96 62.875 62.375 62.75 1306000 05/23/96 63.25 61.875 62 1359500 05/24/96 62.875 62.125 62.5 1438300 05/28/96 63 61.625 62.125 1151300 05/29/96 62.125 60.5 60.5 1415800 05/30/96 61.375 60.25 61.25 1390300 05/31/96 61.75 60.625 60.75 1100000 06/03/96 60.75 60.25 60.375 1069800 06/04/96 60.5 59.625 60.125 2031300 06/05/96 60.625 59.5 60.5 1659300 06/06/96 63.75 61.75 62.5 2451700 06/07/96 63.25 61.25 63.25 2124300 06/10/96 63.375 62.375 62.375 1023900 06/11/96 62.875 62.125 62.375 1511800 06/12/96 62.875 62.125 62.375 946800 06/13/96 62.5 61.75 61.75 710500 06/14/96 61.75 60.875 61.5 1119400 06/17/96 62.125 61.375 62 721500 06/18/96 62.125 60.875 61 1166500 06/19/96 61.375 60.875 61.125 1118000 06/20/96 61.875 60.875 61.75 1261700 06/21/96 63.125 61.5 63 2923600 06/24/96 62.875 62.125 62.25 1162000 06/25/96 63.375 62.5 63.25 1542800 06/26/96 62.875 61.875 62.375 1196600 06/27/96 63.25 62.375 63.125 1040300 06/28/96 63 3/4 62 5/8 62 7/8 1546200 17:21:00 07/01/96 62 3/4 61 7/8 62 1/4 1077800 16:21:00 07/02/96 62 3/8 61 1/8 61 1/4 1554700 17:21:00 07/03/96 61 3/8 60 61 2231000 16:54:00 07/04/96 60.375 59.375 59.375 1139900 07/05/96 60 3/8 59 3/8 59 3/8 1139900 13:27:00 07/08/96 60 1/8 58 3/4 59 2134600 16:29:00 07/09/96 59 1/4 57 1/2 57 1/2 2260300 16:26:00 07/10/96 58 1/4 57 1/4 58 1/8 1984000 16:26:00 07/11/96 58 56 56 1/8 2550700 17:21:00 07/12/96 57 1/2 56 1/8 56 7/8 1926800 16:53:00 07/15/96 58 1/8 54 5/8 54 7/8 2837400 17:03:00 07/16/96 56 3/8 53 7/8 56 4352300 17:07:00 07/17/96 57 3/8 55 7/8 56 2241300 17:13:00 07/18/96 57 3/8 56 1/4 57 1/4 1451700 16:26:00 07/19/96 57 3/4 56 5/8 57 3/8 1391100 16:33:00 07/22/96 57 1/8 56 56 1469400 17:05:00 07/23/96 56 3/8 55 3/8 55 1/2 1525800 16:30:00 07/24/96 55 3/8 54 1/8 54 3/8 1599500 17:01:00 07/25/96 55 1/8 54 1/8 54 3/8 1819900 17:13:00 07/26/96 54 3/4 53 1/2 54 1/8 3088800 16:49:00 07/29/96 54 3/4 53 1/4 53 3/8 1941000 16:39:00 07/30/96 55 3/8 53 3/8 55 1/4 1819800 16:58:00 07/31/96 55 7/8 54 3/4 55 5/8 2008400 16:21:00 08/01/96 57 5/8 56 57 3/8 1831300 16:53:00 08/02/96 58 3/4 57 7/8 58 1492900 16:19:00 08/05/96 58 3/4 58 1/8 58 3/8 987000 17:30:00 08/06/96 59 1/8 58 3/8 59 1408700 16:55:00 08/07/96 59 58 58 3/8 1222500 16:46:00 08/08/96 58 3/8 57 3/8 57 1/2 1309500 16:24:00 08/09/96 57 1/2 56 7/8 57 1/8 945400 16:25:00 08/12/96 58 1/2 56 1/2 58 1/2 982000 16:47:00 08/13/96 58 1/2 57 5/8 58 834200 16:28:00 08/14/96 58 1/8 57 3/4 58 1/8 914600 16:20:00 08/15/96 58 7/8 57 1/2 57 7/8 681600 16:47:00 08/16/96 58 1/8 57 3/4 58 1/8 874300 16:21:00 08/19/96 58 5/8 57 3/4 58 735300 17:21:00 08/20/96 58 57 1/4 57 1/4 826000 16:25:00 08/21/96 58 56.875 57.875 819300 08/22/96 58 1/4 58 58 1/8 1117400 16:26:00 08/23/96 58 1/2 57 3/8 58 3/8 1002300 16:33:00 08/26/96 59 3/8 58 1/4 59 3/8 1070300 16:30:00 08/27/96 59 3/4 58 3/4 59 879400 16:51:00 08/28/96 59 58 58 1/8 381700 13:59:00 08/29/96 58 3/8 56 3/4 57 3/4 936900 17:00:00 08/30/96 57 5/8 56 3/8 57 1403100 16:27:00 09/03/96 57 56 3/8 57 820900 16:30:00 09/04/96 57 56 3/8 56 3/4 740800 17:09:00 09/05/96 56 7/8 55 5/8 55 5/8 993400 16:21:00 09/06/96 57 1/4 55 5/8 57 1334700 16:34:00 09/09/96 58 1/4 57 1/8 58 1/4 917200 17:21:00 09/10/96 58 1/4 57 3/8 57 7/8 1327700 16:36:00 09/11/96 58 5/8 57 5/8 58 5/8 949600 16:20:00 09/12/96 60 5/8 58 7/8 60 1/2 2223500 17:20:00 09/13/96 61 1/8 60 3/8 60 3/4 1810800 16:34:00 09/16/96 61 3/4 60 1/4 60 1/4 1309300 16:36:00 09/17/96 61 1/2 59 7/8 61 1/8 1317700 17:01:00 09/18/96 61 1/2 60 3/4 61 1/4 900700 16:47:00 09/19/96 63 1/2 60 7/8 63 1/2 2281200 16:57:00 09/20/96 63 3/8 62 3/8 62 3/4 1713200 13:37:00 09/23/96 63 5/8 62 7/8 63 5/8 902100 16:22:00 09/24/96 63 3/4 62 5/8 62 3/4 1155100 16:32:00 09/25/96 63 1/8 62 5/8 62 5/8 977700 16:21:00 09/26/96 63 5/8 61 7/8 62 1054500 17:21:00 09/27/96 63 61 5/8 63 643600 16:26:00 09/30/96 63 7/8 62 3/4 63 1/4 1187800 16:45:00 10/01/96 63 5/8 62 1/2 62 1/2 903100 16:20:00 10/02/96 63 1/2 62 1/2 62 7/8 1055200 16:51:00 10/03/96 63 3/8 62 3/4 63 1/8 956000 16:29:00 10/04/96 64 3/4 63 3/8 64 1/8 1601600 17:10:00 10/07/96 64 3/8 63 7/8 64 1/8 541700 4:17pm 10/08/96 64 3/8 63 5/8 63 3/4 690200 4:01pm 10/09/96 63 3/4 62 3/4 63 5/8 812900 4:05pm 10/10/96 63.75 63 63.625 679200 10/11/96 64 3/8 63 5/8 64 1/8 409000 4:27pm 10/14/96 64 5/8 64 1/8 64 1/4 424300 4:04pm 10/15/96 64 5/8 63 1/2 64 3/8 714400 4:20pm 10/16/96 65 5/8 64 65 5/8 1080800 4:26pm 10/17/96 65 7/8 64 3/4 64 7/8 712600 4:11pm 10/18/96 65 64 1/2 65 832400 4:09pm 10/21/96 65 7/8 65 65 5/8 819800 4:09pm 10/22/96 66 5/8 65 5/8 66 5/8 1018400 4:20pm 10/23/96 66 1/2 65 3/4 66 1/8 1286400 4:30pm 10/24/96 66 3/8 65 1/4 65 3/8 673200 4:09pm 10/25/96 66 1/4 65 1/8 66 1/4 639600 4:11pm 10/28/96 66 7/8 66 1/8 66 3/8 879400 4:21pm 10/29/96 66 5/8 65 3/4 65 7/8 571100 4:06pm 10/30/96 66 1/8 65 5/8 65 3/4 445600 4:00pm 10/31/96 66 65 1/8 65 7/8 811300 4:30pm 11/01/96 66 3/8 65 1/8 65 1/2 896900 4:11pm 11/04/96 67 65 3/8 66 7/8 916900 4:28pm 11/05/96 67 5/8 66 3/4 67 5/8 997800 4:20pm 11/06/96 68 67 1/8 67 7/8 895200 4:34pm 11/07/96 69 67 5/8 69 1276200 4:29pm 11/08/96 68 3/4 67 7/8 68 5/8 1081100 4:14pm 11/11/96 70 3/8 68 1/2 70 1/4 1399800 4:16pm 11/12/96 71 3/8 69 7/8 71 1623400 4:03pm 11/13/96 71 1/4 70 1/8 70 5/8 1006700 4:29pm 11/14/96 70 3/4 69 5/8 70 5/8 1002900 11/15/96 73 70 3/4 72 1/4 2818000 4:23pm 11/18/96 72 71 71 3/8 822800 4:04pm 11/19/96 72 70 5/8 71 1135000 4:14pm 11/20/96 71 3/4 70 5/8 71 3/4 1360500 4:17pm 11/21/96 72 3/8 71 3/8 72 3/8 813000 4:11pm 11/22/96 72 7/8 72 72 1/4 1190700 4:00pm 11/25/96 73 1/2 71 1/2 73 1/2 1000 11/26/96 77 1/8 74 3/8 76 1/4 4000 4:20pm 11/27/96 75 3/8 73 5/8 74 1861200 4:06pm 11/28/96 75 3/8 73 5/8 74 1861200 4:06pm 11/29/96 74 73 73 3/4 467700 1:32pm 11/30/96 74.5 73 73.875 1707700 12/02/96 74 1/2 73 73 7/8 1504400 4:37pm 12/03/96 74 71 3/4 71 7/8 1079700 4:04pm 12/04/96 71 7/8 70 1/2 71 7/8 1358300 6:17pm 12/05/96 71 7/8 71 71 7/8 946900 6:09pm 12/06/96 71 5/8 70 71 1/2 1161400 4:07pm 12/09/96 73 3/8 71 73 1/8 1025000 4:02pm 12/10/96 73 3/4 72 3/4 73 1/4 854000 4:34pm 12/11/96 73 71 3/8 72 1/4 1517200 4:10pm 12/12/96 72 1/4 70 1/4 70 1/4 1343900 3:56pm 12/13/96 70 3/4 69 1/2 70 3/8 1469500 4:25pm 12/16/96 71 68 7/8 69 3/8 917800 4:18pm 12/17/96 71 1/4 69 1/4 70 7/8 1823000 4:38pm 12/18/96 72 70 7/8 71 5/8 1174500 4:28pm 12/19/96 71 3/4 71 1/4 71 1/2 353300 10:50am 12/20/96 73 3/4 72 72 3/8 2973600 5:10pm 12/23/96 72.375 71.625 72.125 812800 12/24/96 72 1/4 71 71 1/2 317400 2:37pm 12/26/96 71 7/8 71 71 3/8 501400 4:31pm 12/27/96 72 1/8 71 71 3/8 401600 6:43pm 12/30/96 71 5/8 69 7/8 70 777900 4:00pm 12/31/96 70 1/2 69 3/8 69 5/8 743100 4:27pm 01/02/97 69 7/8 66 3/4 67 1/2 2296400 4:16pm 01/03/97 69 3/8 68 1/8 69 1/4 1323300 4:03pm 01/06/97 69 3/4 68 5/8 69 1012200 4:22pm 01/07/97 69 68 1/4 68 7/8 1185500 16:26 01/08/97 69 3/8 67 1/2 67 7/8 1060300 16:21 01/09/97 68 3/4 67 1/4 67 1/2 1514300 16:44 01/10/97 67 7/8 66 3/8 67 7/8 1735300 16:50 01/13/97 68 1/2 67 7/8 68 1529700 16:24 01/14/97 69 1/2 68 69 1/4 1564900 16:23 01/15/97 69 3/4 68 3/8 69 1/8 1779600 16:24 01/16/97 69 3/8 68 1/2 68 7/8 1482500 16:34 01/17/97 70 1/8 68 7/8 70 1832400 16:47 01/20/97 70 7/8 70 1/4 70 1/2 1466000 16:23 01/21/97 69 7/8 69 1/4 69 3/4 1639800 17:21 01/22/97 70 7/8 69 1/4 70 3/4 1711400 16:44 01/23/97 71 5/8 70 3/8 70 3/8 2678500 17:06 01/24/97 71 1/2 69 1/2 71 1/4 1534500 16:47 01/27/97 71 7/8 70 5/8 71 5/8 1624900 16:28 01/28/97 74 3/4 72 1/2 72 3/4 2672900 16:44 01/29/97 73 3/4 72 3/4 73 3/4 2044300 17:34 01/30/97 74 1/8 72 1/8 72 3/8 1409900 17:10 01/31/97 73 3/8 72 5/8 72 7/8 923200 16:29 02/03/97 72 7/8 72 72 7/8 1127400 16:45 02/04/97 73 72 1/2 72 5/8 750600 16:39 02/05/97 74 1/4 72 1/8 72 3/4 1622800 16:26 02/06/97 74 1/8 73 74 1605400 4:20pm 02/07/97 75 3/8 74 1/4 75 1477300 16:34 02/10/97 77 75 5/8 75 5/8 1950700 16:45 02/11/97 76 74 5/8 75 1/8 1119300 16:37 02/12/97 76 7/8 75 1/8 76 5/8 1101500 16:52 02/13/97 78 7/8 76 1/2 77 3/8 1930800 16:41 02/14/97 79 1/4 77 5/8 78 1/8 1891200 16:40 02/17/97 79 1/4 77 5/8 78 1/8 1674100 5:48pm 02/18/97 78 76 3/4 77 1/2 1373900 17:25 02/19/97 77 1/4 76 76 3/8 1027200 17:00 02/20/97 76 3/8 74 1/2 75 1004800 16:44 02/21/97 76 1/8 75 75 3/8 1245500 17:19 02/24/97 76 1/8 74 1/2 75 5/8 965700 17:32 02/25/97 76 7/8 75 76 1/8 1044400 17:04 02/26/97 76 3/8 73 1/2 75 1/2 1463600 16:43 02/27/97 76 1/8 75 1/2 75 7/8 1038300 16:48 02/28/97 75 1/4 74 1/4 74 1/4 1040900 16:36 03/03/97 74 7/8 72 3/4 73 3/8 1509700 17:22 03/04/97 73 1/2 72 5/8 72 3/4 1344200 16:50 03/05/97 74 1/8 71 3/4 73 1/2 1534500 16:42 03/06/97 75 3/8 73 1/2 75 1/8 1533500 16:51 03/07/97 76 3/8 75 3/8 76 1579600 16:28 03/10/97 77 75 1/4 76 3/4 850400 16:35 03/11/97 77 5/8 76 3/4 77 1/8 1004400 16:24 03/12/97 77 75 1/8 75 3/8 1179400 16:21 03/13/97 75 1/4 73 1/4 73 1/4 1034900 16:22 03/14/97 75 1/4 73 5/8 74 3/4 1254600 4:12pm 03/17/97 76 1/4 74 1/8 76 1127500 16:49 03/18/97 76 1/2 74 7/8 75 1/2 1038900 16:37 03/19/97 75.25 74 75 955900 03/20/97 75 1/8 74 1/8 74 1/2 849900 16:43 03/21/97 74 5/8 73 3/4 74 1377600 16:59 03/24/97 75.125 73.875 75 1255500 03/25/97 75.5 74.5 74.75 1263400 03/26/97 75.625 74.625 75.25 1031900 03/27/97 75 5/8 73 1/4 75 1321600 16:25 03/28/97 75 5/8 73 1/4 75 1166700 6:42pm 03/31/97 74 72 1/4 72 7/8 1676500 16:14 04/01/97 73 1/2 71 72 3/8 1421600 15:28 04/02/97 73 7/8 71 1/8 72 3/8 1396000 16:51 04/03/97 72 3/4 71 1/4 72 5/8 1118600 16:41 04/04/97 73 3/4 71 7/8 73 3/4 1177900 15:54 04/07/97 74 1/8 73 3/8 73 3/4 658100 15:38 04/08/97 73 7/8 73 73 7/8 628500 4:00pm 04/09/97 74 1/8 73 3/8 73 3/4 718700 16:04 04/10/97 75 1/8 73 7/8 74 1336400 16:21 04/11/97 74 5/8 72 3/8 72 3/8 1722700 16:44 04/14/97 72 1/8 70 3/8 71 1/8 1429500 16:46 04/15/97 74 1/8 71 1/4 73 7/8 1200300 16:36 04/16/97 75 5/8 73 3/8 75 5/8 1768000 16:37 04/18/97 77 75 1/2 76 3/4 1124600 17:10 04/21/97 77 7/8 76 1/4 76 7/8 1410700 16:21 04/22/97 78 7/8 76 3/8 78 1/4 2151600 16:24 04/23/97 79 5/8 78 1/4 79 1/8 2244000 16:46 04/24/97 79 7/8 77 3/4 78 1/4 1388200 16:48 04/25/97 78 1/4 77 1/8 77 3/8 1131100 16:48 04/28/97 78 1/4 77 1/4 77 5/8 1019300 16:21 04/29/97 80.875 78.25 80.75 2223100 04/30/97 82 1/2 80 81 3/4 2327200 16:35 05/01/97 82 80 1/4 81 1127500 16:24 05/02/97 81 1/2 80 3/8 80 3/8 1168500 16:44 05/05/97 82 1/4 79 3/4 82 1/8 1419400 16:57 05/06/97 82 3/8 81 3/8 82 1/4 1461800 16:34 05/07/97 82 1/4 80 1/4 80 1/2 1148200 16:11 05/08/97 81 7/8 79 3/4 81 3/8 1387400 4:23pm 05/09/97 82 1/4 81 82 1/4 1158900 16:02 05/12/97 85 1/8 82 3/8 84 1/2 1561500 16:30 05/13/97 84 3/8 82 7/8 83 5/8 1175000 16:01 05/14/97 84 5/8 82 7/8 83 5/8 945900 16:02 05/15/97 83 3/8 82 5/8 82 7/8 857100 16:06 05/16/97 82 5/8 80 7/8 80 7/8 1842300 16:02 05/19/97 83 3/8 80 3/4 83 1/4 949500 16:01 05/20/97 83 5/8 81 5/8 83 1/2 1322900 16:10 05/21/97 83 3/4 81 7/8 82 1/8 1044000 16:35 05/22/97 82 3/4 81 3/4 82 1/8 913700 16:01 05/23/97 83 5/8 83 1/4 83 1/4 490100 16:32 05/27/97 83 7/8 82 1/8 83 3/4 882300 - 05/28/97 84 1/8 82 3/4 83 7/8 840400 16:01 05/29/97 84 82 3/8 82 7/8 875400 16:01 05/30/97 82 1/4 80 1/8 81 7/8 1270500 16:01 06/02/97 82 3/8 80 3/4 80 7/8 840500 16:23 06/03/97 81 80 3/8 80 5/8 874600 16:02 06/04/97 80 5/8 79 7/8 79 7/8 888100 16:15 06/05/97 81 5/8 79 7/8 80 3/4 980300 16:02 06/06/97 81 1/2 80 1/8 81 3/8 1274000 16:06 06/09/97 82 80 7/8 81 1065400 16:01 06/10/97 82 81 81 7/8 1215300 16:03 06/11/97 81 7/8 80 7/8 81 3/8 1334900 16:06 06/12/97 81 7/8 81 1/4 81 5/8 1655700 16:17 06/13/97 84 81 7/8 83 1/2 1895700 16:42 06/16/97 83 7/8 83 83 7/8 1314800 16:03 06/17/97 84 3/8 82 3/4 84 1468900 16:02 06/18/97 83 3/8 82 1/2 82 1/2 1091400 16:01 06/19/97 83 5/8 81 3/8 83 3/8 1605800 16:12 06/20/97 83 3/8 82 82 1/4 1802800 16:06 06/23/97 82 3/8 80 1/2 80 5/8 904000 16:13 06/24/97 82 1/2 80 1/2 82 1/2 1438500 16:52 06/25/97 83 5/32 80 7/8 82 1630900 16:10 06/26/97 82 1/4 81 81 9/16 1353200 16:02 06/27/97 81 15/16 79 7/8 79 15/16 1807500 16:02 06/30/97 80 7/16 78 3/4 80 1/4 2496900 16:22 07/01/97 79 3/4 77 7/8 78 9/16 2106900 16:02 07/02/97 77 3/4 76 7/16 76 7/8 2968200 17:02 07/03/97 78 1/2 77 1/8 77 1/4 1777700 13:33 07/07/97 78 1/4 75 1/16 76 3391400 17:02 07/08/97 78 3/8 76 7/8 78 1/16 2874500 16:04 07/09/97 78 1/2 76 13/16 77 1/16 2170800 17:24 07/10/97 77 15/16 76 5/8 76 7/8 1675100 17:14 07/11/97 77 75 3/4 76 7/16 1851100 16:24 07/14/97 77 5/8 76 1/4 77 3/8 1943400 16:27 07/15/97 77 15/16 76 9/16 77 15/16 1623200 16:29 07/16/97 79 1/2 78 1/16 78 7/8 2079400 16:25 07/17/97 78 7/8 76 3/8 77 3/4 1980100 16:30 07/18/97 77 75 1/4 75 7/8 2375100 16:54 07/21/97 75 15/16 73 13/16 75 3/16 1594700 16:24 07/22/97 78 75 1/4 77 5/8 2796800 16:40 07/23/97 79 5/8 77 3/4 77 15/16 2116500 16:24 07/24/97 79 5/8 76 1/2 79 5/16 1742100 16:24 07/25/97 79 1/4 78 1/4 79 1392500 16:27 07/28/97 79 13/16 79 79 5/8 1009500 16:26 07/29/97 80 7/16 79 1/2 80 1/8 1498400 16:24 07/30/97 81 1/4 80 7/16 80 15/16 1583900 16:25 07/31/97 81 11/16 80 13/16 80 13/16 1253800 16:40 08/01/97 81 5/16 80 1/4 80 9/16 1399400 16:25 08/04/97 81 3/8 79 13/16 80 15/16 1252900 16:24 08/05/97 81 79 13/16 79 15/16 1232300 16:25 08/06/97 81 79 5/8 80 13/16 1151400 16:34 08/07/97 81 1/4 78 15/16 79 1/8 1158900 16:25 08/08/97 79 7/16 78 1/8 79 3/16 1298600 16:36 08/11/97 80 3/16 77 5/8 79 5/8 1309300 16:24 08/12/97 80 3/8 78 1/4 78 3/8 1820500 16:40 08/13/97 79 15/16 77 3/8 79 1812300 16:25 08/14/97 80 1/16 77 5/8 78 7/8 1537900 16:30 08/15/97 78 5/8 76 1/2 76 5/8 1672800 16:49 08/18/97 78 13/16 76 78 5/8 1933500 16:53 08/19/97 79 11/16 78 79 11/16 2445200 16:24 08/20/97 80 5/8 79 1/4 80 3/8 1331400 16:24 08/21/97 80 7/16 78 7/16 78 7/8 1000900 16:26 08/22/97 78 5/16 77 3/16 78 1/8 1199100 16:46 08/25/97 79 1/16 77 7/8 78 5/16 890300 16:25 08/26/97 78 11/16 77 1/2 77 1/2 974100 16:48 08/27/97 79 76 7/8 78 1/2 1140600 16:35 08/28/97 78 7/8 77 1/8 77 3/4 1387600 16:25 08/29/97 78 1/8 76 13/16 76 13/16 922600 16:22 09/02/97 79 77 79 900500 17:22 09/03/97 80 1/8 79 79 9/16 1007200 16:54 09/04/97 79 1/2 77 5/16 77 11/16 1727200 16:23 09/05/97 78 5/8 77 1/2 78 3/16 1141900 16:22 09/08/97 79 3/16 77 7/8 77 7/8 754200 16:22 09/09/97 79 1/8 77 7/16 78 1/2 922000 16:22 09/10/97 78 7/16 77 11/16 77 3/4 733400 16:58 09/11/97 76 7/8 74 7/16 75 3/4 2391500 16:51 09/12/97 77 5/16 75 7/8 77 1/8 1551800 16:22 09/15/97 77 9/16 76 3/4 77 3/16 787200 16:23 09/16/97 79 3/8 77 3/8 79 1/16 1217500 16:45 09/17/97 80 1/4 78 1/2 78 7/8 1216900 16:24 09/18/97 79 13/16 77 3/4 79 5/16 1754100 16:50 09/19/97 79 15/16 79 1/4 79 15/16 1313500 16:22 09/22/97 80 3/16 79 1/2 79 9/16 962200 16:21 09/23/97 79 11/16 78 5/8 79 895000 16:22 09/29/97 81 79 1/8 80 1048200 16:41 09/30/97 81 7/16 79 3/4 80 5/8 1239000 16:32 10/01/97 82 3/8 80 13/16 82 1398900 16:32 10/02/97 83 15/16 82 1/4 83 13/16 1702900 16:28 10/03/97 85 13/16 84 84 3/8 1854800 16:25 10/06/97 84 1/2 82 3/4 83 878400 16:27 10/07/97 85 7/16 83 1/4 85 3/16 1094700 16:28 10/08/97 84 15/16 83 1/8 84 1454200 16:03 10/09/97 84 7/16 83 5/16 84 3/16 787900 16:26 10/10/97 84 1/16 83 1/4 83 11/16 922300 16:34 10/13/97 84 7/8 84 1/8 84 5/8 494300 16:25 10/14/97 86 7/8 84 7/8 86 7/16 1231900 16:05 10/15/97 87 13/16 85 3/4 86 7/8 1752600 16:06 10/16/97 86 3/4 83 9/16 84 15/16 1319500 16:03 10/17/97 84 1/2 81 5/16 82 5/8 1958500 16:01 10/20/97 83 5/8 82 1/2 83 9/16 1062200 16:01 10/21/97 84 1/8 83 1/16 83 11/16 946600 16:00 10/22/97 84 3/8 83 83 1/16 1039700 16:12 10/23/97 82 15/16 81 5/8 82 5/16 1318500 16:00 10/24/97 84 7/8 82 1/8 82 3/8 2185700 16:00 10/27/97 82 13/16 77 3/4 77 3/4 1783600 15:31 10/28/97 82 3/4 75 82 5/16 3005900 16:44 10/29/97 83 3/4 81 1/4 82 15/16 1668800 16:00 10/31/97 83 1/4 81 11/16 82 3/8 1157600 16:02 11/04/97 86 5/16 85 1/8 86 1/8 1144000 16:21 11/05/97 86 5/16 84 15/16 85 1/8 1335700 16:01 11/06/97 86 3/4 84 1/2 86 3/8 1390500 16:09 11/07/97 87 1/2 84 1/2 86 5/16 1437800 16:03 11/10/97 87 1/4 85 3/8 85 7/16 701400 16:01 11/11/97 86 11/16 85 1/2 86 582600 16:01 11/12/97 86 5/16 83 1/16 83 1/16 1442800 16:01 11/13/97 85 5/16 83 13/16 84 11/16 1447300 16:06 11/14/97 87 1/2 85 1/8 86 11/16 1597000 16:01 11/17/97 89 3/4 87 7/8 89 1664200 16:21 11/18/97 90 5/16 87 3/4 89 1/16 2055000 15:59 11/19/97 91 3/8 89 3/8 91 3/8 1626400 16:01 11/20/97 91 5/8 90 1/2 90 11/16 2351600 16:15 11/21/97 94 3/4 91 94 3/4 2500400 16:24 11/24/97 94 3/16 92 9/16 93 5/8 2362600 16:00 11/25/97 94 1/4 92 7/8 93 5/8 1386900 17:01 11/26/97 95 3/8 93 15/16 94 1/2 1309800 16:00 11/28/97 95 5/16 94 5/8 94 15/16 547600 13:01 12/01/97 97 15/16 94 1/8 97 5/8 1235700 16:27 12/02/97 97 3/4 95 11/16 96 9/16 1475300 16:02 12/03/97 96 3/4 94 3/16 95 3/16 1169400 16:19 12/04/97 93 15/16 93 1/4 93 9/16 2350900 16:00 12/05/97 94 7/16 93 94 1801400 16:02 12/08/97 94 11/16 93 15/16 94 3/8 1099500 16:11 12/09/97 95 5/16 93 7/16 94 5/16 1247100 17:01 12/10/97 94 93 1/4 93 13/16 946300 16:24 12/11/97 93 1/4 92 1/16 92 13/16 1139100 16:01 12/12/97 94 9/16 92 7/8 93 5/8 1278900 16:01 12/15/97 97 5/16 94 3/16 97 1/8 1891500 16:03 12/16/97 97 1/8 95 11/16 96 1419900 16:16 12/17/97 96 15/16 96 5/16 96 13/16 929700 16:02 12/18/97 97 13/16 96 1/4 97 5/16 1378100 16:28 12/19/97 96 3/8 93 1/4 95 13/16 2608400 16:01 12/22/97 97 15/16 95 3/4 97 3/8 1099900 16:18 12/23/97 98 1/2 97 7/16 97 1/2 1386600 16:00 12/26/97 96 3/16 94 7/8 95 1/16 215400 13:00 12/29/97 97 7/16 95 1/2 97 759500 16:01 12/31/97 100 1/4 98 11/16 99 1346800 16:04 01/01/98 100 1/4 98 11/16 99 1346800 19:05 01/02/98 99 13/16 98 5/8 99 5/8 974900 16:06 01/05/98 100 3/4 97 11/16 98 13/16 3910200 16:02 01/06/98 98 11/16 98 98 7/16 1414700 16:01 01/07/98 98 1/2 97 3/8 98 1/2 1470100 16:22 01/08/98 98 7/16 96 15/16 97 11/16 929300 17:01 01/09/98 97 3/4 96 96 1784700 16:03 01/12/98 96 1/8 93 9/16 94 7/16 2020800 16:00 01/13/98 95 1/2 93 3/4 95 1666900 16:01