PC Shareware 1998 March

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

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

Wrap

Text File | 1998-01-13 | 101KB | 1,477 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.0 SYMBOL: INTC COMPANY NAME: DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME ---- -------- ------- ----- ---------- --------- 01/08/90 36.25 35.5 36 1351000 4:00 PM 01/09/90 37.5 35.625 36.875 3219000 4:07 PM 01/10/90 37.25 35.25 36 3565000 4:01 PM 01/11/90 36.75 35.75 36 1283000 4:00 PM 01/12/90 36 35 35.25 2181000 3:59 PM 01/15/90 35.75 34.75 35.5 1057000 3:59 PM 01/16/90 37.75 35 37.5 3249000 4:01 PM 01/17/90 38.5 37.5 37.625 3594000 4:01 PM 01/18/90 37.5 36.5 37.25 2674000 4:00 PM 01/19/90 38.25 37.5 37.875 1159000 4:01 PM 01/22/90 38 36.75 36.75 1504000 4:00 PM 01/23/90 37.5 36.5 36.75 3994000 4:01 PM 01/24/90 38.125 35.5 38 3015000 4:00 PM 01/25/90 40 38 38.375 2864000 4:01 PM 01/26/90 39.75 38.25 38.75 4525000 4:01 PM 01/29/90 39.75 37.25 38.25 3129000 4:01 PM 01/30/90 38.25 37.25 37.75 1553000 4:01 PM 01/31/90 39.5 37.75 39.5 2952000 4:01 PM 02/01/90 39.75 38.75 39 1390000 4:00 PM 02/06/90 40 39 40 1186000 4:00 PM 02/08/90 42.25 40.25 40.5 2279000 4:00 PM 02/12/90 40.25 39 39.25 835000 3:59 PM 02/13/90 40 38.75 39.75 1111000 3:58 PM 02/14/90 40 39.5 40 802800 3:59 PM 02/15/90 40.25 39 40.25 1856000 4:01 PM 02/16/90 40.75 39.75 40 2468000 4:00 PM 02/20/90 39.625 38.25 38.75 1592000 3:59 PM 02/21/90 39.875 38 38.875 1632000 4:01 PM 02/22/90 39.75 38.5 38.75 1242000 4:00 PM 02/23/90 39 38 38.75 1141000 4:05 PM 03/02/90 41 40.25 40.75 1895000 4:01 PM 03/05/90 40.75 39.75 39.875 1324000 4:01 PM 03/06/90 40.875 38.75 40.625 2324000 4:01 PM 03/07/90 41 39.75 40 1181000 4:01 PM 03/08/90 40.25 39.25 40.125 1136000 4:00 PM 03/09/90 40.75 40 40.5 2059000 3:56 PM 03/12/90 40.25 39 40.125 2145000 4:00 PM 03/13/90 40.75 39.75 39.75 1231000 3:59 PM 03/14/90 40.25 39 39.25 1786000 4:01 PM 03/15/90 40.25 38.5 40.125 2442000 4:01 PM 03/16/90 43 40.25 42.25 10810000 4:01 PM 03/19/90 43.75 42 43.5 2555000 4:01 PM 03/20/90 43.75 42.75 43 2688000 4:00 PM 03/21/90 43.25 42.25 42.375 1522000 4:01 PM 03/22/90 42.5 41.5 42 1709000 4:00 PM 03/23/90 43 42 42.5 911500 3:59 PM 03/26/90 43 42.25 42.5 603600 4:09 PM 03/27/90 43 42 43 2051000 4:01 PM 03/28/90 43 42.25 42.5 972100 4:01 PM 03/29/90 42.5 41.75 41.875 1077000 4:00 PM 03/30/90 42.75 41.75 41.75 1396000 4:01 PM 04/02/90 41.75 40.75 41.625 2435000 4:01 PM 04/03/90 42.375 41.5 42.25 1029000 4:00 PM 04/05/90 42.5 41.75 42 1197000 4:01 PM 04/16/90 43 42.25 42.5 1989000 4:01 PM 04/17/90 42.625 41.75 42.375 1404000 4:00 PM 04/18/90 42.625 40.125 41 2254000 4:00 PM 04/19/90 41.25 40.25 40.25 3447000 4:00 PM 04/20/90 40.75 39.75 40 2765000 4:00 PM 04/23/90 40 38.75 39.5 1575000 4:08 PM 04/25/90 40 39 39.75 1494000 4:00 PM 04/26/90 40.25 39.25 40 1103000 3:56 PM 04/27/90 40.25 39.25 39.375 815800 4:00 PM 04/30/90 39.75 38.75 39.5 919900 4:01 PM 05/01/90 40 39.5 39.625 973500 4:00 PM 05/02/90 40.25 39.5 40.125 1689000 4:04 PM 05/03/90 41.25 40.5 41 2603000 3:58 PM 05/04/90 42.5 41.125 42.25 2376000 4:01 PM 05/07/90 43.5 42.25 43.125 2315000 4:00 PM 05/08/90 43.5 42.25 43 884200 4:01 PM 05/09/90 43.5 42.75 43.25 2616000 3:59 PM 05/10/90 43.75 42.25 43.5 2116000 4:00 PM 05/11/90 45.125 43 45 3413000 4:01 PM 05/14/90 45.375 44.5 44.5 3887000 4:01 PM 05/15/90 44.75 43.375 44.5 1806000 4:00 PM 05/16/90 44.75 43.75 44.75 2360000 4:01 PM 05/17/90 45.25 44.5 44.875 2382000 4:01 PM 05/18/90 45.25 44.5 45.125 2259000 4:00 PM 05/21/90 45.75 44.5 45.5 2874000 4:01 PM 05/22/90 46.25 45.5 46 3086000 4:01 PM 05/23/90 48 45.75 48 2886000 4:00 PM 05/24/90 48.75 47.75 48.25 3390000 4:01 PM 05/25/90 48.25 47.25 47.5 1526000 3:58 PM 05/29/90 48.75 47.5 48.625 1373000 4:01 PM 05/30/90 50.375 47.75 47.875 1950000 4:01 PM 05/31/90 48.25 47.25 48.25 1310000 4:01 PM 06/01/90 48.75 47.5 47.5 1869000 4:01 PM 06/04/90 48.5 46.75 48.5 1913000 4:01 PM 06/05/90 48.75 46.75 47.125 2068000 4:01 PM 06/06/90 47.75 46.5 47.75 1242000 4:01 PM 06/07/90 47.75 46.5 46.875 1200000 4:00 PM 06/08/90 47 45.75 46.5 1487000 4:01 PM 06/11/90 47.5 46 47.5 1334000 4:01 PM 06/12/90 48.25 47 47.875 1480000 4:00 PM 06/13/90 48.25 47.5 48 1498000 4:01 PM 06/14/90 48.75 47.25 48 1605000 4:01 PM 06/15/90 48.75 47.75 48.25 1617000 4:00 PM 06/18/90 48 46.75 47 1244000 4:00 PM 06/20/90 47.5 47 47.5 540700 4:01 PM 06/21/90 47.5 47 47.125 653800 4:00 PM 06/22/90 48 46 46 1390000 4:01 PM 06/25/90 46.75 45.25 45.5 1772000 4:00 PM 06/27/90 46.125 45 45.875 834800 4:00 PM 06/28/90 46.5 45.75 46.125 1208000 4:01 PM 06/29/90 47.875 45.75 47 1228000 4:02 PM 07/02/90 47.5 46.75 47.5 1141000 4:00 PM 07/03/90 47.75 47 47.5 1385000 4:00 PM 07/05/90 47.875 46.75 47 1281000 4:00 PM 07/06/90 47.25 46.5 46.75 959500 4:00 PM 07/10/90 47 46 46.25 956300 4:00 PM 07/11/90 48.25 46 48 2296000 4:01 PM 07/12/90 49.25 47.5 48.75 2034000 4:01 PM 07/13/90 51.125 48.75 49.875 2919000 4:01 PM 07/16/90 51.25 49.5 51.25 1675000 4:01 PM 07/17/90 52 50.25 50.5 3221000 3:59 PM 07/18/90 50.625 48.25 48.5 2211000 4:01 PM 07/19/90 48.25 47 47.75 1879000 4:01 PM 07/20/90 48 44.75 45.125 3763000 4:01 PM 07/23/90 45.25 44 44.5 3108000 4:01 PM 07/24/90 45 39.25 43.375 7025000 4:01 PM 07/25/90 43.75 42.75 43.5 1670000 4:00 PM 07/26/90 44.75 43.25 43.75 1961000 4:00 PM 07/27/90 44.75 43.25 43.5 1245000 4:01 PM 07/30/90 43.5 41.75 43.375 1351000 4:00 PM 07/31/90 44.5 43.25 44.5 1097000 4:01 PM 08/01/90 44.5 42.25 42.5 2144000 4:01 PM 08/02/90 41.5 40 40.25 3457000 3:59 PM 08/03/90 48 36.5 39.25 5433000 4:00 PM 08/06/90 39 36 37.25 3756000 4:01 PM 08/07/90 38.5 37 38 2869000 4:04 PM 08/08/90 38.25 36.5 37.125 3563000 4:01 PM 08/09/90 39.75 37.25 39.5 1865000 4:06 PM 08/10/90 39.25 37.5 38.25 1882000 4:01 PM 08/13/90 0 0 38.25 0 08/14/90 0 0 37 0 08/15/90 0 0 37 0 08/20/90 34.25 32.75 33.25 2338000 4:01 PM 08/21/90 33 31.5 32.25 2361000 4:01 PM 08/22/90 33 31.75 32.125 1857000 4:00 PM 08/24/90 36 33.25 36 3538000 4:01 PM 08/27/90 37.5 35.75 36.25 3194000 4:01 PM 08/28/90 36.25 35.25 35.625 1283000 4:00 PM 08/29/90 35.5 34 35 1682000 4:00 PM 08/30/90 35.375 33 33.125 2013000 4:01 PM 08/31/90 33.5 31.25 33.5 2448000 4:01 PM 09/04/90 33.75 32.5 33.5 1330000 4:01 PM 09/10/90 33.25 32.25 32.5 1191000 3:57 PM 09/11/90 32.5 31.5 32 1237000 4:00 PM 09/12/90 33 31.5 32.75 1773000 4:01 PM 09/13/90 33.5 32 32.25 841000 3:59 PM 09/14/90 32.75 31.5 32.625 778300 4:01 PM 09/17/90 33.5 32.25 32.875 1344000 4:00 PM 09/18/90 33.5 32.25 33.5 1910000 4:00 PM 09/19/90 34.5 33.125 33.875 1989000 4:01 PM 09/20/90 34 32.625 33 1065000 4:01 PM 09/21/90 33.25 32.5 32.875 1147000 4:01 PM 09/24/90 33 32 32 1230000 4:00 PM 09/25/90 33.75 31.75 33.75 1684000 4:00 PM 09/26/90 33.75 32.5 32.875 1202000 4:03 PM 09/28/90 33.5 31.25 33.25 2174000 4:01 PM 10/01/90 34.5 32.75 34 2314000 4:01 PM 10/02/90 35.25 34.25 34.5 2210000 4:01 PM 10/03/90 34.5 32.75 33.25 0 4:01 PM 10/05/90 33.25 31.25 32.875 1287000 4:00 PM 10/08/90 33.75 32.375 32.75 806400 4:01 PM 10/09/90 32 30 30.25 2002000 4:01 PM 10/10/90 31.25 29.5 29.75 1819000 4:00 PM 10/11/90 30 28 29.125 3285000 4:01 PM 10/12/90 30 28.25 30 3286000 4:01 PM 10/15/90 31.5 29.75 31.375 2618000 4:01 PM 10/16/90 31.5 30.75 31 1226000 4:00 PM 10/17/90 32.5 30.75 32 1395000 4:01 PM 10/18/90 34.25 32.25 34 2246000 4:01 PM 10/19/90 35.75 34 34.75 3192000 4:01 PM 10/22/90 35.75 34 35.25 1486000 4:00 PM 10/23/90 36.125 35 35.5 1463000 4:00 PM 10/26/90 34 33.125 33.25 738600 4:01 PM 10/29/90 33.5 32 32.375 1070000 4:00 PM 10/30/90 33.75 32 33.25 1062000 4:01 PM 10/31/90 34 32.625 33.5 1405000 4:01 PM 11/01/90 33.75 32.5 33.5 949700 4:00 PM 11/02/90 35.25 33.5 35 1913000 4:01 PM 11/05/90 36.5 35 36.25 1498000 4:00 PM 11/06/90 37 36 36.125 1415000 4:00 PM 11/07/90 36.25 34.25 34.5 1428000 3:59 PM 11/08/90 35.5 34 35.25 1266000 4:00 PM 11/09/90 36.875 35 36 930700 3:57 PM 11/12/90 37.375 35.5 37.25 1796000 4:01 PM 11/13/90 38.5 37 37.875 2129000 4:01 PM 11/14/90 38.375 37.125 37.875 2061000 4:01 PM 11/15/90 38 36.5 36.75 1183000 4:00 PM 11/16/90 37.25 35.75 37 929700 4:01 PM 11/26/90 36 34 36 1047000 4:01 PM 11/27/90 37.25 35.25 37.125 1679000 4:00 PM 11/28/90 38 37 37.75 977200 4:00 PM 11/30/90 37.75 36.25 37.5 1945000 4:00 PM 12/03/90 38.25 37.5 37.75 1960000 4:00 PM 12/04/90 38.75 37.5 38.25 1242000 4:01 PM 12/05/90 38.25 37.25 38.25 1424000 4:00 PM 12/06/90 39.25 38.25 38.375 2350000 4:00 PM 12/07/90 38.75 37.5 37.75 1093000 4:00 PM 12/10/90 38.25 37.5 37.75 1069000 4:01 PM 12/11/90 38.125 35.75 35.75 2941000 4:00 PM 12/13/90 36.625 35.625 36.25 1245000 4:00 PM 12/14/90 36 35.25 36 1122000 4:01 PM 12/17/90 35.75 34.75 35.75 818800 4:01 PM 12/18/90 37.25 35.75 37.25 1028000 4:01 PM 12/19/90 38 37 37.75 1475000 4:01 PM 12/20/90 39.25 37.25 39 1975000 4:00 PM 12/21/90 40.25 38.875 40 1575000 3:59 PM 12/28/90 38 36.25 37.875 1145000 4:00 PM 12/31/90 38.75 37.75 38.5 578700 4:01 PM 01/02/91 38.75 37.75 38.5 849200 4:01 PM 01/03/91 39.25 38.25 38.5 1161000 4:00 PM 01/04/91 39.75 38.25 38.75 1396000 4:01 PM 01/07/91 38.75 38.25 38.375 1203000 4:01 PM 01/08/91 38.75 38 38 1279000 4:01 PM 01/09/91 40 38.25 38.375 2713000 4:01 PM 01/10/91 39 38 38.75 921800 4:01 PM 01/14/91 39.75 38.625 39.5 1518000 4:01 PM 01/15/91 40.75 39.5 40.375 2061000 4:01 PM 01/17/91 45 40 42 10430000 4:01 PM 01/18/91 44 41 43.875 5089000 4:03 PM 01/21/91 45.5 43.5 45 3094000 4:01 PM 01/22/91 45.25 43.5 43.75 2178000 3:59 PM 01/23/91 44.75 43.125 43.875 2093000 4:01 PM 01/25/91 45 43.5 44 1710000 4:00 PM 01/29/91 45 43.25 44.5 1535000 4:00 PM 01/30/91 44.75 43.5 44.75 3881000 4:01 PM 01/31/91 45.75 44.125 45.75 2796000 4:00 PM 02/01/91 48.875 45.5 47 3453000 4:01 PM 02/04/91 47.375 45.75 47 1703000 4:01 PM 02/05/91 48.375 46.5 48 1860000 4:01 PM 02/06/91 50.25 47.25 50 3267000 4:01 PM 02/07/91 50.25 48.75 49.25 2963000 4:01 PM 02/11/91 50 48 49.5 1780000 4:01 PM 02/12/91 49.25 46 48.125 3676000 4:01 PM 02/13/91 48.125 47 48 1827000 4:01 PM 02/14/91 48.5 46.5 47.25 1339000 4:01 PM 02/15/91 49.25 47.25 48.75 2304000 4:01 PM 02/19/91 50.25 48.5 50 2048000 4:01 PM 02/20/91 50.75 49.25 49.75 1947000 3:59 PM 02/21/91 50.75 49.25 49.5 1259000 4:01 PM 02/22/91 51 48.625 49.75 1673000 4:01 PM 02/26/91 49.75 49 49.5 989700 4:01 PM 02/27/91 50.5 48.75 49.25 1175000 4:01 PM 02/28/91 49 47.25 47.75 1924000 4:01 PM 03/01/91 48.75 47.25 47.75 1443000 4:01 PM 03/04/91 48.25 46.5 48 1375000 4:00 PM 03/05/91 51.75 48 51.375 2936000 4:01 PM 03/06/91 52.75 51.375 51.5 2823000 4:01 PM 03/08/91 52.875 51.5 51.5 1028000 4:01 PM 03/11/91 48.75 45.5 45.75 8652000 4:01 PM 03/13/91 48 45.625 47.625 3548000 4:01 PM 03/14/91 49.25 47.25 47.5 3143000 4:00 PM 03/15/91 48 46.5 47.25 1673000 4:00 PM 03/18/91 48.25 44.75 47 1894000 4:01 PM 03/19/91 46 43.75 45.25 2904000 4:01 PM 03/20/91 46.25 44.5 46.125 2511000 4:01 PM 03/21/91 47 44 44.5 2234000 4:01 PM 03/22/91 45 43.5 43.75 2063000 4:01 PM 03/25/91 45 43.25 44.125 1478000 4:01 PM 03/26/91 47.25 44 47 2203000 4:01 PM 03/27/91 47.75 47 47.5 2410000 4:01 PM 03/28/91 47.5 46.5 46.75 1457000 4:01 PM 04/01/91 47.5 46.25 47.5 1323000 4:01 PM 04/03/91 49.75 48 49 1846000 4:01 PM 04/04/91 50.25 48.875 49.25 1855000 4:00 PM 04/08/91 48.75 47.25 48.5 1706000 4:01 PM 04/09/91 49 46.25 46.625 1466000 4:01 PM 04/10/91 47.75 46.5 47.5 2246000 4:01 PM 04/11/91 52.25 49.75 52 5432000 4:00 PM 04/12/91 54.375 52.125 54.25 3939000 4:00 PM 04/15/91 54.25 52 54.125 2226000 4:01 PM 04/16/91 54.5 52.5 54.5 2356000 4:01 PM 04/29/91 52.25 50.25 50.375 1646000 4:00 PM 04/30/91 50.75 48 49.25 2566000 4:01 PM 05/01/91 49 47 48.5 2535000 4:01 PM 05/02/91 49.5 48 48.25 2078000 4:01 PM 05/03/91 49 47.25 48.5 1410000 4:01 PM 05/06/91 49.75 48.25 49.5 1133000 4:00 PM 05/08/91 52 49.5 51.5 972600 4:01 PM 05/09/91 54.625 52.5 54.5 2304000 4:01 PM 05/10/91 54.75 52.25 53 1356000 4:01 PM 05/13/91 53.5 51.75 52.75 1182000 4:01 PM 05/14/91 53.25 51.75 53.25 2172000 4:01 PM 05/17/91 48.75 47.5 48.5 2407000 4:01 PM 05/20/91 49.875 48 48.5 1378000 4:01 PM 05/21/91 49 46.75 47 2990000 4:01 PM 05/22/91 49.125 48 48.5 4174000 4:01 PM 05/23/91 51.25 49 50.5 2526000 4:01 PM 05/24/91 51.75 50.75 51 1081000 4:00 PM 05/28/91 53.25 50.75 53.25 1435000 4:01 PM 05/29/91 53 51.5 52.25 1465000 4:01 PM 05/30/91 53.5 52.25 53.25 1597000 4:01 PM 05/31/91 55.75 53 55.75 4084000 4:01 PM 06/03/91 58.75 55.5 58.5 3601000 4:01 PM 06/04/91 59.25 56.75 57.75 2973000 4:01 PM 06/05/91 57.5 43.875 53.75 6652000 4:00 PM 06/07/91 54.25 51 52.25 2866000 4:01 PM 06/10/91 53.625 50.25 50.5 2142000 4:01 PM 06/12/91 50.125 48.5 49.375 4068000 4:01 PM 06/13/91 49.5 47 48.75 4067000 4:01 PM 06/14/91 49.5 48 48.25 2106000 4:01 PM 06/17/91 50.5 48 49.5 2153000 4:00 PM 06/18/91 49.75 47.75 48.5 2174000 4:01 PM 06/20/91 47.75 46.75 47.125 2154000 4:01 PM 06/25/91 45.25 43.5 44 2564000 4:01 PM 06/28/91 46.75 45.25 46.5 5571000 4:01 PM 07/01/91 47.5 45 45.5 2753000 4:01 PM 07/08/91 44.5 42.5 44.125 2751000 4:00 PM 07/09/91 46 44.5 45.25 2842000 4:01 PM 07/10/91 47.5 45.5 46.75 3041000 4:01 PM 07/11/91 47 45.5 45.5 1424000 4:01 PM 07/12/91 46.5 45 46.5 1765000 4:01 PM 07/15/91 47.25 46.25 46.75 906100 4:01 PM 07/16/91 47.25 45.25 45.75 2046000 4:01 PM 07/17/91 45.625 43.875 44.25 4919000 4:01 PM 07/18/91 45.75 44 45.75 2309000 4:01 PM 07/19/91 47.5 45.75 47.25 1884000 4:01 PM 07/22/91 47.75 45.75 46 758800 4:01 PM 07/23/91 46.625 44.25 44.5 1535000 4:01 PM 07/24/91 45.25 44 44.75 1029000 4:01 PM 07/25/91 45.75 44.5 45.75 1161000 4:01 PM 07/26/91 46.25 45.25 45.25 898400 4:01 PM 07/29/91 45.5 44.5 45.5 998000 4:01 PM 07/30/91 46.25 45 45.875 1408000 4:01 PM 07/31/91 47.125 45.75 47 1661000 4:01 PM 08/01/91 49.875 47 49.625 3139000 4:01 PM 08/02/91 50.25 49 49.25 2436000 4:01 PM 08/06/91 51.125 48.75 50.75 1796000 4:00 PM 08/07/91 51.5 49.75 50.25 1577000 4:01 PM 08/09/91 49.25 48 48.125 1452000 4:01 PM 08/16/91 50 47.75 47.75 1351000 4:00 PM 08/19/91 48 44.5 47.125 2663000 4:01 PM 08/21/91 50.75 47.5 50.5 1992000 4:01 PM 08/22/91 50.75 48.75 50 2082000 4:00 PM 08/27/91 52.5 50.25 52.5 2628000 4:01 PM 08/28/91 52.75 51.25 51.75 1666000 4:01 PM 08/29/91 52.5 51 51.25 1130000 4:01 PM 08/30/91 51.5 49 49.5 2470000 4:01 PM 09/03/91 49.5 48 48.5 2033000 4:01 PM 09/04/91 49.875 47.25 48.25 1975000 4:01 PM 09/05/91 48.5 47 47.5 1614000 4:02 PM 09/06/91 48.5 47.5 47.5 1284000 4:00 PM 09/09/91 47.75 46.75 47 1242000 4:01 PM 09/10/91 47.75 46 47.75 1653000 4:01 PM 09/11/91 49 47.5 48.75 871000 4:01 PM 09/12/91 50 48.625 49.75 1243000 4:01 PM 09/13/91 44.25 42.75 43 9705000 4:01 PM 09/17/91 41.5 40 41 6103000 4:01 PM 09/18/91 42.25 40.5 41.75 3716000 4:01 PM 09/19/91 42.75 41.25 41.375 2975000 4:01 PM 09/20/91 42.5 41.25 42.25 3041000 4:01 PM 09/23/91 42.25 41 41 1722000 4:00 PM 09/24/91 42 40 41.75 2316000 4:00 PM 09/25/91 42.25 41.5 41.875 1284000 4:00 PM 09/26/91 43 41.75 42.5 1353000 4:01 PM 09/27/91 43 42 42.25 1221000 4:01 PM 09/30/91 42.25 41.25 42.25 1131000 4:01 PM 10/01/91 42.75 41 41.125 1158000 4:00 PM 10/02/91 41.375 39.75 40 2090000 4:00 PM 10/03/91 40 38.5 39.5 2970000 4:01 PM 10/04/91 40.75 39.25 40 2352000 4:00 PM 10/07/91 40.25 39.5 40 1700000 3:59 PM 10/08/91 40 38.5 38.625 1925000 4:01 PM 10/09/91 39.625 38.5 38.5 1791000 4:01 PM 10/10/91 42.25 40 42 4660000 4:01 PM 10/11/91 42.5 41.75 41.875 1755000 4:01 PM 10/14/91 42.75 41.75 42.75 1317000 4:01 PM 10/15/91 44.25 42.25 44.25 2155000 4:01 PM 10/16/91 45.5 44 45.375 2513000 4:01 PM 10/17/91 45.5 43 43.625 2695000 4:00 PM 10/18/91 44.5 33.875 44 1442000 4:01 PM 10/21/91 44 42.5 43 889400 4:01 PM 10/22/91 43.75 42.75 43.125 774100 3:59 PM 10/23/91 43.5 42.5 42.75 694100 4:01 PM 10/24/91 43.125 41.75 42.5 1195000 4:00 PM 10/25/91 42.75 41.5 42.5 726500 4:00 PM 10/28/91 43.25 42.5 42.75 1062000 4:01 PM 10/29/91 44.75 43.5 43.75 1910000 3:59 PM 10/30/91 44.5 43.25 43.75 1225000 4:00 PM 10/31/91 43.75 40 40.625 4482000 4:01 PM 11/04/91 42 41 41 1299000 4:01 PM 11/05/91 42.25 40.25 42 1651000 4:01 PM 11/06/91 42.75 41.25 41.75 2290000 4:01 PM 11/07/91 43 41.5 43 2109000 4:01 PM 11/08/91 43.875 43 43.25 1528000 4:00 PM 11/11/91 43.5 42.75 43 1146000 4:01 PM 11/13/91 43.75 43 43.25 1304000 4:01 PM 11/14/91 44.25 43 43.25 1637000 4:01 PM 11/15/91 43.75 40.75 41 2083000 4:02 PM 11/18/91 42.25 40.75 41.75 1272000 4:01 PM 11/19/91 41.75 40.5 41.75 1535000 4:01 PM 11/20/91 42.25 41.125 41.25 2106000 4:00 PM 11/21/91 42.625 41 41.25 1847000 4:01 PM 12/02/91 42.125 40.25 41.875 1172000 4:01 PM 12/03/91 42.25 41.25 41.5 1030000 4:01 PM 12/04/91 42 41 41.375 832300 4:01 PM 12/05/91 41.75 41 41.25 1374000 4:01 PM 12/06/91 42 40.75 41.75 957400 4:01 PM 12/12/91 43.5 42.5 43.5 1468000 4:01 PM 12/13/91 44.75 43.5 44.25 2049000 4:01 PM 12/16/91 45 44.5 45 1432000 4:01 PM 12/17/91 45.25 44.5 44.5 1702000 4:01 PM 12/18/91 45 44.25 44.875 782600 4:01 PM 12/19/91 43.5 41.5 42.5 2722000 4:01 PM 12/20/91 43.75 42 42.5 2169000 4:01 PM 12/23/91 44.5 42.25 44 1311000 4:01 PM 12/24/91 46 43.75 45.25 1614000 2:00 PM 12/27/91 48.25 47.25 47.5 1812000 4:00 PM 12/30/91 48.75 47.5 48.75 1930000 4:02 PM 12/31/91 49.25 48 49 1823000 4:02 PM 01/02/92 50.25 47.25 50.25 2394000 4:01 PM 01/03/92 50.75 49 50 1936000 4:21 PM 01/06/92 50 48.5 49.25 1629000 4:15 PM 01/07/92 51.75 48.5 51.5 3449000 4:01 PM 01/08/92 52.75 50 52.25 4643000 4:02 PM 01/09/92 54 52.25 53.5 3495000 4:01 PM 01/10/92 54.5 52.25 52.75 2853000 4:02 PM 01/13/92 53.875 51.75 53.5 1370000 4:01 PM 01/14/92 55.5 53.25 54.5 3419000 4:02 PM 01/15/92 56.875 54 56 4591000 4:04 PM 01/16/92 62 56 61 12020000 4:01 PM 01/17/92 63 60.75 62.5 5458000 4:02 PM 01/20/92 62.5 60.75 61.5 3240000 4:01 PM 01/21/92 61.5 59.25 59.5 3539000 4:01 PM 01/22/92 61.25 59.25 61.25 2302000 4:02 PM 01/23/92 63 61 61.875 2851000 4:01 PM 01/24/92 62.75 61.5 62.375 2523000 4:05 PM 01/27/92 62.5 61.25 61.375 1765000 4:00 PM 01/28/92 62.75 60.5 62.625 2053000 4:01 PM 01/29/92 63 60.25 60.5 2388000 4:01 PM 01/30/92 60.75 58.75 60.625 3204000 4:01 PM 01/31/92 61.5 59 59.875 2589000 4:01 PM 02/03/92 60.5 59.25 59.75 1178000 4:01 PM 02/04/92 62.75 59 62.625 2009000 4:01 PM 02/05/92 63.75 62.5 62.75 2538000 4:01 PM 02/06/92 63.125 62 62.375 1466000 4:01 PM 02/07/92 65 62.5 64.5 3889000 4:01 PM 02/10/92 65.5 63.5 65.25 2498000 4:00 PM 02/11/92 66.25 64.75 65.5 2400000 4:01 PM 02/12/92 68.25 66 68 3593000 4:01 PM 02/13/92 68.75 67 68.5 2696000 4:02 PM 02/14/92 68.5 66.5 67.125 1661000 4:01 PM 02/18/92 67.25 64.25 64.5 1842000 4:01 PM 02/19/92 64.75 62.25 63.75 2592000 4:01 PM 02/20/92 66 63.75 66 2374000 4:01 PM 02/21/92 67.75 65.75 67.75 2130000 4:01 PM 02/24/92 67.5 64.5 65.375 2068000 4:01 PM 02/25/92 65.25 63 63.75 2717000 4:01 PM 02/26/92 65.75 63.75 65.5 2364000 4:01 PM 02/27/92 66.25 64.5 64.5 1488000 4:00 PM 02/28/92 65.5 63 63.5 955300 4:01 PM 03/02/92 65.875 63.25 65.75 1534000 4:01 PM 03/09/92 63 61.75 62.25 1020000 4:01 PM 03/10/92 64.5 62.25 64.5 1678000 4:01 PM 03/11/92 64.5 62.25 62.5 1310000 4:01 PM 03/12/92 64.25 61.5 64 2310000 4:01 PM 03/13/92 65.625 63.5 64 1148000 4:01 PM 03/16/92 65.75 63.25 65.375 853500 4:00 PM 03/17/92 66 65 65.75 1259000 4:00 PM 03/18/92 67.125 65.75 66.625 1321000 4:00 PM 03/19/92 67.5 65.5 65.625 706600 4:00 PM 03/20/92 65.75 64 65 1035000 4:01 PM 03/23/92 63.75 63 63.25 2194000 4:00 PM 03/24/92 63.5 60 61.25 3731000 4:00 PM 03/25/92 61.5 60 60.25 2741000 4:01 PM 03/26/92 61 58.125 58.75 3925000 4:00 PM 03/27/92 58.5 51.5 55.25 11720000 4:01 PM 03/30/92 56.5 52.5 53.25 5756000 4:01 PM 03/31/92 56.25 52.5 55.25 3446000 4:01 PM 04/01/92 55.75 53.625 55.75 3647000 4:01 PM 04/02/92 56.5 54.75 55.25 1749000 4:01 PM 04/03/92 55.75 53.75 54.75 1557000 4:01 PM 04/07/92 58.75 56 56.25 3418000 4:01 PM 04/08/92 57.75 55 57.5 2849000 4:00 PM 04/09/92 59.25 54.5 57.25 3615000 4:00 PM 04/10/92 55.25 51 51.125 8507000 4:01 PM 04/13/92 51.5 49.25 49.875 3827000 4:00 PM 04/14/92 53.25 50.25 52.25 4008000 4:01 PM 04/15/92 53.5 51.75 53.5 2594000 4:01 PM 04/16/92 53.75 51.5 52.25 1790000 4:01 PM 04/20/92 52 49.75 51 2327000 4:01 PM 04/23/92 53 50.75 52 1767000 4:01 PM 04/25/92 52 1/4 51 3/8 51 3/4 1106000 1:44 PM 04/28/92 51 49 50 3/4 2414000 11:11 PM 04/29/92 52 1/2 50 3/4 52 1/8 1741000 7:03 PM 04/30/92 53 1/2 52 53 1/2 1407000 6:11 PM 05/01/92 53 3/4 52 52 5/8 988000 6:12 PM 05/04/92 53 3/4 52 1/4 52 1/2 1292000 7:23 PM 05/05/92 54 3/4 52 54 3/8 1892000 9:34 PM 05/06/92 54 3/4 53 1/2 53 3/4 1044000 9:48 PM 05/07/92 54 53 53 3/4 974000 6:52 PM 05/08/92 54 1/4 52 3/8 53 3/8 717000 7:16 PM 05/11/92 54 1/4 53 53 1/8 880000 5:58 PM 05/13/92 52 50 3/4 51 1/4 1826000 11:08 PM 05/14/92 50 47 1/2 49 6126000 7:50 PM 05/15/92 49 3/4 47 3/4 48 1/4 2252000 7:44 PM 05/18/92 48 1/2 47 47 1/4 2533000 6:34 PM 05/19/92 47 1/2 46 1/2 47 3115000 8:44 PM 05/20/92 48 1/4 47 1/4 47 7/8 1840000 6:55 PM 05/21/92 48 46 3/4 47 1/2 2449000 5:42 PM 05/22/92 48 1/2 47 1/2 48 1/2 1415000 5:43 PM 05/26/92 48 3/4 47 3/4 47 3/4 1307000 5:34 PM 05/27/92 49 1/2 48 49 1/2 1697000 5:35 PM 05/28/92 50 1/2 49 1/4 50 1/2 1703000 8:10 PM 05/29/92 51 50 50 1720000 5:33 PM 06/02/92 51 1/2 50 1/4 51 1/8 1010000 6:25 PM 06/03/92 52 1/4 51 51 1/2 1918000 8:48 PM 06/04/92 51 1/2 50 50 1/4 988000 6:03 PM 06/05/92 50 3/4 49 1/2 50 1323000 7:38 PM 06/08/92 50 3/4 49 1/2 50 5/8 649000 5:36 PM 06/09/92 51 1/4 50 1/2 50 7/8 1627000 5:44 PM 06/10/92 51 49 3/4 50 1/8 790000 5:35 PM 06/11/92 50 1/4 49 1/2 50 690000 5:36 PM 06/12/92 51 49 1/4 49 1/2 1336000 6:07 PM 06/15/92 50 48 1/4 48 1/2 1180000 5:47 PM 06/17/92 49 47 3/4 47 3/4 1512000 5:37 PM 06/18/92 52 3/4 49 3/4 51 8060000 6:30 PM 06/19/92 53 51 52 3/4 3371000 5:40 PM 06/22/92 54 5/8 51 1/2 54 3043000 5:39 PM 06/23/92 55 1/4 54 1/4 55 2694000 5:39 PM 06/24/92 55 54 1/4 54 3/4 1971000 5:39 PM 06/25/92 55 1/4 53 1/2 54 3/8 3133000 5:39 PM 06/26/92 55 1/4 54 55 1/4 1555000 5:39 PM 06/29/92 57 3/4 55 1/4 57 3/4 2526000 5:39 PM 06/30/92 57 3/4 56 3/4 57 1488000 5:39 PM 07/01/92 58 56 3/4 58 1425000 5:39 PM 07/02/92 58 3/8 55 5/8 55 7/8 2108000 5:39 PM 07/03/92 58 3/8 55 5/8 55 7/8 2108000 6:54 PM 07/06/92 57 55 1/2 57 1270000 6:50 PM 07/07/92 57 1/2 56 56 1/8 1398000 8:50 PM 07/08/92 57 55 1/4 57 1890000 5:38 PM 07/09/92 58 56 3/8 57 1/2 1759000 5:38 PM 07/10/92 57 3/4 56 1/4 56 1/2 1305000 5:38 PM 07/13/92 57 1/2 56 56 3/4 1644000 5:38 PM 07/14/92 58 3/4 57 58 1/4 1519000 5:40 PM 07/15/92 59 1/2 58 58 1/4 1734000 5:39 PM 07/16/92 58 1/2 56 3/4 58 1447000 5:39 PM 07/17/92 57 3/4 56 56 1942000 5:39 PM 07/21/92 56 3/4 55 1/2 56 1/2 1333000 5:53 PM 07/22/92 57 3/8 55 55 1/4 2470000 5:38 PM 07/23/92 57 1/2 55 1/2 57 1/2 1399000 5:50 PM 07/24/92 58 3/4 56 3/4 58 1/4 1664000 5:38 PM 07/27/92 58 56 5/8 56 3/4 1457000 5:38 PM 07/28/92 59 1/4 56 3/4 59 1/4 2226000 5:47 PM 07/29/92 60 1/4 58 3/4 58 3/4 2624000 5:38 PM 07/30/92 59 1/2 58 1/4 59 948000 5:38 PM 07/31/92 60 1/4 59 1/4 59 3/4 1342000 5:38 PM 08/03/92 61 1/8 59 3/4 60 7/8 1389000 5:40 PM 08/05/92 60 3/4 59 1/4 59 3/8 795000 5:38 PM 08/06/92 59 3/4 58 1/4 58 1/2 1041000 5:38 PM 08/07/92 59 1/4 57 3/4 58 5/8 1663000 5:38 PM 08/10/92 59 1/4 58 1/4 59 1/8 872000 6:02 PM 08/19/92 57 3/4 56 56 1211000 7:32 PM 08/20/92 57 1/4 55 3/4 57 1/8 1914000 6:01 PM 08/24/92 56 1/4 55 55 1/8 1083000 7:03 PM 08/25/92 56 1/2 54 1/4 56 1/4 1455000 6:57 PM 08/26/92 57 5/8 56 1/2 57 980000 6:37 PM 08/27/92 58 1/4 57 1/2 57 3/4 1626000 5:56 PM 08/28/92 58 57 1/4 57 3/4 429000 8:26 PM 08/31/92 58 1/2 57 5/8 58 1120000 6:19 PM 09/01/92 59 1/4 57 3/4 59 1/8 2156000 5:51 PM 09/02/92 61 1/4 59 60 3/4 2055000 5:58 PM 09/04/92 62 1/2 61 61 1/4 1309000 5:31 PM 09/08/92 61 1/4 60 1/4 61 1268000 5:43 PM 09/09/92 63 61 63 1285000 7:14 PM 09/10/92 64 1/2 62 1/2 64 1/4 2347000 7:10 PM 09/11/92 64 1/2 63 3/8 64 1459000 5:27 PM 09/14/92 65 1/2 63 3/4 65 1/2 3217000 6:00 PM 09/16/92 64 3/4 62 1/2 63 3/4 2460000 6:05 PM 09/17/92 65 1/2 63 3/4 64 1/2 1489000 5:43 PM 09/18/92 65 1/2 64 1/2 65 1/4 1609000 7:29 PM 09/28/92 65 1/4 64 65 1/4 855000 5:52 PM 09/29/92 65 3/4 64 5/8 65 1/2 1716000 7:07 PM 09/30/92 66 1/4 65 1/2 65 3/4 1166000 8:45 PM 10/01/92 65 3/4 63 5/8 63 3/4 1259000 5:26 PM 10/02/92 64 62 1/2 62 1/2 1704000 5:27 PM 10/05/92 64 60 3/4 63 5/8 2243500 4:58 PM 10/06/92 66 1/4 64 65 1/2 2252200 6:48 PM 10/07/92 67 1/4 65 1/2 65 3/4 2242400 5:27 PM 10/08/92 67 1/2 65 5/8 66 1/4 2592500 5:03 PM 10/09/92 67 1/2 65 3/4 66 1/2 2611200 8:06 PM 10/12/92 67 1/4 64 1/4 65 7/8 3992100 5:06 PM 10/13/92 66 1/4 64 64 5/8 3210400 5:03 PM 10/14/92 65 62 3/4 63 1/8 2081100 5:03 PM 10/15/92 64 62 1/4 64 1365500 5:04 PM 10/16/92 64 1/2 62 1/2 63 1/4 1393800 5:13 PM 10/18/92 64 1/2 62 1/2 63 1/4 1393800 5:05 PM 10/19/92 66 63 1/4 65 7/8 1892100 5:09 PM 10/20/92 67 3/8 66 66 3/4 3917700 5:06 PM 10/21/92 69 66 3/4 69 4046500 5:05 PM 10/22/92 69 1/8 67 1/2 67 3/4 1296100 9:36 PM 10/23/92 68 66 3/4 67 1/8 1803300 5:51 PM 10/26/92 68 3/4 66 1/4 68 1/2 938700 5:06 PM 10/27/92 68 3/4 66 3/4 67 1/4 1295600 5:06 PM 10/28/92 67 1/4 65 3/8 67 1/4 2168000 5:06 PM 10/29/92 68 1/4 66 66 1/2 1578700 6:43 PM 10/30/92 67 1/2 65 67 1/2 2752100 6:08 PM 11/02/92 68 66 1/2 67 3/4 951800 6:54 PM 11/03/92 68 1/4 66 3/4 67 1/4 1017600 5:07 PM 11/04/92 68 66 7/8 67 5/8 690600 5:05 PM 11/05/92 70 1/4 67 1/2 70 3092500 7:10 PM 11/06/92 70 69 69 879700 5:04 PM 11/09/92 70 68 1/2 69 1/4 1499500 5:04 PM 11/12/92 70 1/2 68 3/4 69 1/4 1444700 9:27 PM 11/13/92 70 1/4 68 70 1/4 1786200 5:11 PM 11/17/92 68 3/4 67 67 3/4 2045000 6:35 PM 11/18/92 69 3/4 67 1/2 69 1/2 1936500 8:19 PM 11/19/92 70 1/4 69 3/4 69 3/4 1552100 5:04 PM 11/20/92 70 3/4 69 3/4 70 1/2 2053600 5:04 PM 11/23/92 70 1/2 69 69 3/4 1065100 5:05 PM 11/24/92 70 1/4 69 1/4 70 1/4 1205400 6:58 PM 11/25/92 70 5/8 69 3/4 70 1/2 1758400 5:53 PM 11/26/92 70 5/8 69 3/4 70 1/2 1758400 5:05 PM 11/27/92 71 3/8 70 1/4 71 648900 5:51 PM 11/30/92 72 1/4 71 71 1/2 2118700 7:46 PM 12/01/92 73 1/2 71 73 2012300 5:05 PM 12/02/92 73 3/4 72 1/4 73 1/4 1665400 7:05 PM 12/03/92 77 1/4 74 3/4 77 1/4 5936200 5:05 PM 12/07/92 79 1/4 76 3/4 79 2336500 6:26 PM 12/08/92 79 1/4 77 1/2 78 1/4 1953500 5:17 PM 12/09/92 79 1/2 77 3/4 79 1/2 3051000 5:05 PM 12/10/92 80 1/2 78 1/4 80 1/2 2799300 5:04 PM 12/11/92 80 1/2 78 1/2 78 7/8 1658700 5:04 PM 12/14/92 79 7/8 78 78 1250000 5:19 PM 12/15/92 78 76 1/2 77 3/8 2212200 8:01 PM 12/16/92 83 3/4 77 1/2 83 1/2 6272900 6:00 PM 12/17/92 87 1/2 83 1/2 86 1/2 6599300 5:04 PM 12/18/92 86 85 85 1/2 3210300 5:04 PM 12/21/92 90 1/4 85 90 2685300 7:53 PM 12/22/92 90 3/4 86 3/4 88 3/4 3318000 5:04 PM 12/23/92 90 1/4 88 3/4 90 2581800 5:04 PM 12/24/92 90 1/2 89 3/4 90 642000 7:26 PM 12/28/92 90 1/2 89 1/2 90 3/8 892600 5:04 PM 12/29/92 91 1/2 88 3/4 89 2136500 5:04 PM 12/30/92 89 1/4 87 1/4 88 1915100 8:44 PM 12/31/92 88 1/4 86 3/4 87 1127700 5:09 PM 01/01/93 88 1/4 86 3/4 87 1127700 5:04 PM 01/04/93 87 1/2 86 1/4 86 1/2 1869400 5:04 PM 01/05/93 91 86 1/4 91 3671000 5:04 PM 01/06/93 99 3/4 93 7/8 98 5/8 8387100 5:04 PM 01/07/93 103 97 1/4 99 5/8 8307700 5:04 PM 01/08/93 101 1/4 97 3/4 98 3/4 3781900 5:05 PM 01/11/93 102 3/4 98 1/2 102 3/8 3286400 10:21 PM 01/12/93 103 1/4 100 102 4743300 5:05 PM 01/13/93 111 1/2 99 1/4 110 1/8 10726900 5:05 PM 01/14/93 115 1/2 109 7/8 112 3/4 7369300 7:39 PM 01/15/93 114 1/2 109 1/2 111 3/4 6628500 7:09 PM 01/18/93 117 111 1/2 116 5/8 4595800 5:04 PM 01/19/93 118 114 1/4 114 3/4 4066600 5:04 PM 01/20/93 115 112 1/2 112 5/8 2913700 5:04 PM 01/21/93 113 1/4 110 3/4 112 3030000 7:17 PM 01/22/93 114 3/4 110 3/4 111 1/2 2852900 5:04 PM 01/25/93 114 1/2 111 1/2 112 3/4 2137600 5:04 PM 01/26/93 116 3/4 112 1/2 114 3/8 3797500 5:04 PM 01/27/93 115 111 1/4 112 5/8 2981300 5:04 PM 01/28/93 112 3/4 108 1/4 109 4499700 5:04 PM 01/29/93 110 1/2 106 106 3/4 3447300 5:04 PM 02/01/93 111 3/8 107 111 1/4 3189000 5:04 PM 02/02/93 111 1/2 109 1/4 111 1/4 2017000 5:05 PM 02/03/93 111 3/4 108 1/4 108 7/8 3252600 5:04 PM 02/04/93 110 1/2 106 109 1/4 5355000 5:58 PM 02/05/93 110 1/2 105 1/2 106 7/8 4421900 5:04 PM 02/08/93 107 7/8 105 106 1/8 3742100 5:34 PM 02/09/93 112 1/4 108 1/4 110 1/2 5217000 5:05 PM 02/10/93 114 3/4 112 1/4 114 1/2 4580100 5:05 PM 02/11/93 115 3/4 111 3/4 112 3/8 2870000 5:05 PM 02/12/93 112 3/4 110 3/4 111 1920600 5:05 PM 02/15/93 112 3/4 110 3/4 111 1920600 5:05 PM 02/16/93 110 3/4 104 1/2 105 7/8 6090900 5:05 PM 02/17/93 108 3/4 104 1/4 108 1/2 4884900 5:05 PM 02/18/93 112 107 1/4 110 5246100 5:04 PM 02/19/93 115 1/2 110 1/8 115 3/8 4123100 5:05 PM 02/22/93 116 3/4 113 1/2 114 1/2 3317900 5:04 PM 02/23/93 115 111 1/2 113 1/4 2602900 5:05 PM 02/26/93 119 1/2 116 116 1/2 3995200 5:04 PM 03/01/93 117 114 3/4 115 1/4 3043000 6:23 PM 03/02/93 120 114 119 1/2 2940100 5:05 PM 03/03/93 121 1/4 117 1/2 119 7/8 4283800 5:04 PM 03/04/93 120 1/4 117 1/4 118 5/8 1999300 6:55 PM 03/05/93 118 3/4 115 3/4 115 3/4 3425300 5:04 PM 03/08/93 119 3/4 116 119 2812100 6:13 PM 03/09/93 118 7/8 116 1/4 118 3188400 5:04 PM 03/10/93 118 116 117 1/8 2711400 5:04 PM 03/11/93 118 3/4 116 3/4 116 7/8 1966100 5:04 PM 03/12/93 118 1/4 115 117 5/8 2025700 5:04 PM 03/15/93 118 3/4 117 3/8 118 5/8 1138000 5:04 PM 03/16/93 121 1/4 119 119 3/4 3145600 5:04 PM 03/17/93 119 3/4 114 1/2 114 3/4 5128700 5:03 PM 03/19/93 116 1/2 113 3/4 113 3/4 2961800 5:03 PM 03/22/93 114 111 1/4 113 4060100 7:32 PM 03/26/93 116 1/2 114 114 1/8 1507200 11:37 PM 03/31/93 116 3/4 115 115 1781100 5:18 PM 04/01/93 115 1/4 111 1/4 111 1/2 3270200 5:03 PM 04/02/93 111 5/8 106 107 1/2 5804300 5:03 PM 04/05/93 110 1/4 107 1/4 110 1/8 2460700 5:03 PM 04/06/93 112 3/4 110 3/4 111 1/2 2616600 6:24 PM 04/16/93 111 7/8 109 1/4 110 4998900 11:41 PM 04/19/93 101 94 3/4 97 3/4 17742500 5:20 PM 04/20/93 102 3/8 98 101 7710300 6:01 PM 04/21/93 102 3/4 101 102 3/4 2954500 5:02 PM 04/22/93 101 3/4 95 3/4 96 6924500 7:22 PM 04/23/93 96 1/4 92 92 3/4 9709100 5:03 PM 04/26/93 92 5/8 85 1/2 87 3/8 11052900 5:03 PM 04/27/93 92 1/4 87 1/2 92 8398900 5:03 PM 04/28/93 95 92 5/8 94 1/2 3867900 5:03 PM 04/29/93 96 1/4 92 3/4 95 3/4 2961700 5:03 PM 04/30/93 97 3/4 94 3/4 95 1/8 2897600 5:03 PM 05/03/93 97 3/4 95 1/4 97 2170200 5:03 PM 05/04/93 102 1/2 97 1/2 101 3/8 4319300 5:03 PM 05/05/93 103 99 1/2 101 1/2 3353900 5:03 PM 05/06/93 103 3/4 101 101 1/4 2943000 5:03 PM 05/07/93 102 3/4 100 3/4 102 2231200 5:03 PM 05/10/93 103 1/2 102 102 1/2 2499500 7:18 PM 05/11/93 101 1/2 99 1/8 99 1/2 3687400 5:03 PM 05/12/93 99 1/2 97 5/8 98 1619700 5:03 PM 05/13/93 98 1/4 96 97 7/8 2372200 5:03 PM 05/14/93 99 1/4 97 1/2 97 1/2 1688600 5:03 PM 05/18/93 101 1/4 99 1/2 101 1/4 2438800 5:03 PM 05/19/93 105 3/4 101 3/4 104 1/2 3479800 5:02 PM 05/20/93 105 103 1/2 104 1/4 1672400 5:02 PM 05/21/93 105 103 1/4 103 1/2 1990600 5:02 PM 05/24/93 105 1/4 102 104 1614200 5:02 PM 05/25/93 104 1/2 102 3/4 103 3/4 1631300 5:04 PM 05/26/93 110 3/4 105 1/2 110 1/2 5231100 5:02 PM 05/27/93 113 1/2 111 1/2 112 3/4 4502200 5:02 PM 05/28/93 112 1/2 109 1/4 110 7/8 2111300 5:02 PM 05/31/93 112 1/2 109 1/4 110 7/8 2111300 5:03 PM 06/01/93 115 7/8 110 3/4 115 1/2 4201600 5:03 PM 06/02/93 116 113 3/4 114 3/4 2519100 5:02 PM 06/03/93 114 3/4 112 3/4 113 7/8 1587600 5:02 PM 06/04/93 114 112 112 3/4 1664000 5:02 PM 06/07/93 60 1/2 57 1/2 58 1/8 10791700 5:02 PM 06/08/93 58 1/2 55 3/4 56 5/8 4700000 5:03 PM 06/09/93 56 3/4 55 55 7/8 5060800 5:02 PM 06/10/93 55 1/4 54 1/4 54 5/8 4696800 7:22 PM 06/11/93 56 3/4 55 56 1/2 2850600 5:04 PM 06/14/93 57 1/2 56 1/4 57 1/8 2046900 5:02 PM 06/15/93 58 1/2 56 7/8 57 3/4 2982800 5:03 PM 06/16/93 58 56 56 1/2 2631100 7:12 PM 06/17/93 56 3/4 54 3/4 56 1/8 3346100 7:03 PM 06/18/93 57 55 55 3/8 3869700 7:23 PM 06/21/93 56 3/4 54 3/4 56 3/4 2515400 5:02 PM 06/23/93 55 3/4 54 1/2 55 3316400 10:09 PM 06/24/93 54 1/2 52 7/8 53 3/4 5898500 5:37 PM 06/25/93 55 1/4 53 1/4 54 5/8 2860600 6:33 PM 06/28/93 56 54 1/2 56 2846500 5:53 PM 06/29/93 57 1/4 56 56 1/2 3605300 5:05 PM 06/30/93 56 3/4 54 1/2 55 2685000 6:55 PM 07/01/93 55 1/4 53 1/4 54 4722500 7:05 PM 07/02/93 54 1/4 53 1/8 53 7/8 2588600 6:04 PM 07/05/93 54 1/4 53 1/8 53 7/8 2588600 5:52 PM 07/06/93 55 52 3/4 53 1/4 2800600 7:09 PM 07/07/93 53 1/4 52 52 5/8 3632200 6:45 PM 07/08/93 54 3/4 52 1/4 54 3/4 2738300 7:11 PM 07/09/93 56 1/4 53 3/4 56 4008300 6:01 PM 07/12/93 57 53 55 5/8 8529200 7:14 PM 07/13/93 55 3/4 53 1/2 54 1/2 5161800 8:26 PM 07/14/93 55 53 53 3/8 3724400 6:54 PM 07/15/93 53 3/4 52 1/2 52 3/4 2958700 6:31 PM 07/19/93 51 1/4 49 1/4 50 7/8 5989100 6:02 PM 07/20/93 52 1/4 50 3/4 52 3100200 7:03 PM 07/21/93 51 3/4 50 5/8 51 1/8 2104000 7:01 PM 07/22/93 51 1/2 49 1/4 50 2744100 8:15 PM 07/23/93 52 1/2 50 1/2 51 3/4 2811400 6:35 PM 07/26/93 53 3/4 51 3/4 52 7/8 3289300 5:56 PM 07/27/93 54 51 1/2 53 4537600 6:55 PM 07/28/93 53 3/4 52 1/2 53 5/8 1577300 5:48 PM 07/29/93 54 1/4 52 3/4 53 1615100 5:18 PM 07/30/93 52 1/2 51 1/2 52 1/4 2497300 5:18 PM 08/02/93 53 1/2 52 1/4 52 5/8 1983900 5:17 PM 08/03/93 54 1/8 52 3/4 53 2193200 5:46 PM 08/04/93 55 53 1/4 55 3693000 5:17 PM 08/05/93 56 54 3/4 55 3/4 3842100 5:17 PM 08/06/93 57 1/2 55 7/8 57 1/4 5125600 5:01 PM 08/09/93 59 1/4 56 1/4 57 3/4 6709400 5:17 PM 08/10/93 58 1/4 56 3/4 56 7/8 3036700 5:18 PM 08/11/93 59 58 1/4 58 3/4 4474600 5:42 PM 08/12/93 59 1/2 58 1/4 58 7/8 4960800 5:17 PM 08/13/93 60 58 3/4 59 3/4 4282300 5:17 PM 08/16/93 64 1/2 59 1/2 64 3/8 10991600 5:17 PM 08/17/93 65 3/4 63 1/2 65 6107900 5:18 PM 08/18/93 67 1/4 65 65 1/2 6247200 5:17 PM 08/19/93 65 3/4 63 3/8 64 4025500 5:17 PM 08/20/93 65 3/4 62 1/2 63 3/4 4548000 5:17 PM 08/23/93 65 5/8 61 7/8 64 1/4 4481300 5:17 PM 08/24/93 64 1/2 63 63 1/2 4100000 5:18 PM 08/25/93 64 1/4 61 5/8 62 1/2 3544500 5:17 PM 08/26/93 64 61 1/4 63 3/8 3395000 5:17 PM 08/27/93 64 1/4 62 1/2 63 5/8 1704000 5:17 PM 08/30/93 64 3/4 63 1/2 64 1850000 5:17 PM 08/31/93 64 1/2 63 1/4 64 1/4 1996200 5:17 PM 09/01/93 64 1/4 62 3/4 63 1/2 2843800 5:17 PM 09/02/93 63 1/2 62 3/4 63 1877700 5:18:25 PM 09/03/93 63 62 1/4 62 3/4 1724100 5:17:11 PM 09/07/93 64 61 1/2 62 2218000 6:37:33 PM 09/08/93 63 1/4 60 1/4 63 5423900 5:17:02 PM 09/09/93 65 1/2 62 1/2 64 3/4 5169300 6:55:13 PM 09/10/93 66 3/4 65 65 1/2 4661700 5:16:57 PM 09/13/93 66 64 3/4 64 3/4 1911700 5:16:57 PM 09/14/93 63 7/8 61 3/4 63 1/4 6174900 5:17:29 PM 09/15/93 65 62 3/4 64 7/8 5666300 6:31:50 PM 09/16/93 64 3/4 63 3/4 64 2097100 5:17:22 PM 09/17/93 64 3/4 63 64 1/4 2963400 5:16:52 PM 09/20/93 66 3/4 64 1/4 65 1/8 3401300 5:16:50 PM 09/21/93 66 1/2 63 3/4 65 1/4 3799900 5:16:59 PM 09/22/93 67 3/4 65 1/2 67 1/4 4746600 5:16:34 PM 09/23/93 69 67 1/4 68 3/8 3558700 5:16:59 PM 09/24/93 69 1/2 67 1/2 68 3/4 2766500 5:16:31 PM 09/27/93 71 3/8 69 70 3/8 3909300 5:16:33 PM 09/28/93 72 3/4 69 3/4 72 3/4 4303600 5:17:02 PM 09/29/93 74 1/4 72 3/8 73 1/4 6639100 5:16:28 PM 09/30/93 72 3/4 70 1/2 70 3/4 4285600 5:16:22 PM 10/01/93 73 3/4 71 73 5073300 5:16:20 PM 10/04/93 73 7/8 71 72 3/4 3544900 5:16:20 PM 10/05/93 72 5/8 68 3/4 70 8897600 5:16:56 PM 10/06/93 71 1/2 69 1/4 69 1/4 5382400 5:16:13 PM 10/07/93 69 67 3/8 68 3/4 6621900 5:16:11 PM 10/08/93 70 1/4 68 1/8 70 1/4 5128600 5:16:04 PM 10/09/93 67 1/4 65 1/4 67 3785200 7:29:50 PM 10/11/93 71 1/2 65 1/4 65 1/2 20145300 5:24:04 PM 10/12/93 67 64 3/4 65 13275800 5:16:44 PM 10/13/93 64 1/4 61 1/2 63 1/2 12505500 6:18:46 PM 10/14/93 65 1/4 63 1/2 64 3/4 4493700 6:06:25 PM 10/15/93 66 3/8 64 1/2 64 3/4 5574100 5:15:58 PM 10/18/93 65 1/2 62 3/4 63 4829800 7:03:32 PM 10/19/93 63 3/4 61 7/8 62 1/4 5221500 5:17:04 PM 10/20/93 63 1/2 62 1/4 62 3/4 4034000 5:15:55 PM 10/21/93 64 3/4 61 3/4 64 1/2 3819200 5:15:55 PM 10/22/93 65 3/4 63 3/4 64 1/4 3516800 5:19:24 PM 10/25/93 64 3/4 62 3/4 63 1/2 2364600 5:19:25 PM 10/26/93 64 3/8 62 3/4 63 3/4 3209000 5:20:05 PM 10/27/93 65 63 1/2 64 1/2 2330800 5:33:04 PM 10/28/93 64 62 1/2 63 1/2 3807500 5:19:24 PM 11/01/93 63 3/4 62 3/4 63 1/4 1783600 5:19:51 PM 11/02/93 63 3/4 62 1/2 62 3/4 3429800 5:20:25 PM 11/03/93 63 60 1/2 60 7/8 7812200 5:19:50 PM 11/04/93 61 58 59 8043000 5:20:30 PM 11/05/93 61 58 1/8 60 3/4 5194500 5:22:46 PM 11/08/93 61 59 3/4 60 2663000 5:19:47 PM 11/09/93 62 1/4 60 3/4 61 4452000 6:32:04 PM 11/10/93 63 3/4 62 63 1/2 5939000 5:20:39 PM 11/12/93 63 3/4 62 1/2 62 3/4 2982100 6:06:06 PM 11/15/93 62 3/4 59 3/4 60 5550700 5:27:32 PM 11/16/93 60 3/4 58 1/4 60 1/2 5359900 5:28:02 PM 11/17/93 61 3/4 58 1/2 58 7/8 5671900 5:27:42 PM 11/18/93 60 57 1/2 57 7/8 8774800 5:27:38 PM 11/19/93 58 3/4 56 1/2 56 7/8 6101500 5:27:44 PM 11/22/93 58 56 1/4 57 1/2 4750700 5:27:36 PM 11/23/93 59 1/2 58 58 7/8 3880500 5:27:18 PM 11/24/93 60 1/2 59 1/4 60 3452200 5:26:24 PM 11/26/93 61 60 1/8 60 1/4 919100 5:27:15 PM 11/29/93 61 3/4 59 3/4 59 7/8 3654600 5:27:07 PM 11/30/93 61 3/4 59 1/2 61 1/2 3977600 5:27:33 PM 12/01/93 63 1/2 61 1/2 62 3/4 5321000 5:27:13 PM 12/02/93 63 1/4 61 1/2 63 2959200 5:27:12 PM 12/03/93 63 3/4 62 1/2 63 1/2 2835900 5:26:57 PM 12/06/93 59 5/8 56 1/2 59 1/2 16842200 5:28:01 PM 12/07/93 60 3/4 58 1/2 59 3/8 6145300 5:28:00 PM 12/08/93 60 59 59 1/2 3360700 5:28:01 PM 12/09/93 58 3/4 57 1/4 58 4873500 5:28:28 PM 12/10/93 58 1/8 56 1/4 56 1/4 4281400 5:27:51 PM 12/13/93 57 3/4 56 3/4 57 1/2 3497000 5:27:48 PM 12/14/93 58 56 3/4 57 1/2 3161700 5:28:01 PM 12/15/93 59 57 1/2 58 3/4 3742300 5:27:44 PM 12/16/93 59 3/4 58 1/2 58 3/4 2905100 6:55:45 PM 12/20/93 58 3/4 57 3/8 58 1/2 2321300 10:32:07 PM 12/21/93 59 5/8 57 7/8 59 1/2 3381000 10:19:45 PM 12/22/93 62 1/4 59 1/2 61 3/4 5964500 11:33:58 PM 12/27/93 63 62 62 3/4 1847900 5:57:04 PM 12/28/93 64 3/4 63 1/2 64 4999800 9:00:54 PM 12/29/93 64 63 63 1/8 3345400 7:08:00 PM 12/31/93 63 1/4 62 62 1708900 8:17:32 PM 01/03/94 62 1/4 60 3/4 61 1/4 2813700 7:50:34 PM 01/04/94 63 3/4 60 3/4 63 3/4 3703100 5:59:51 PM 01/05/94 64 3/4 62 3/4 64 1/4 4663600 6:03:24 PM 01/06/94 64 3/4 63 1/2 64 3123000 7:31:07 PM 01/07/94 66 1/8 63 65 7/8 6225900 5:41:09 PM 01/10/94 67 65 1/4 67 4444500 5:40:33 PM 01/11/94 67 65 3/4 66 3/4 2993500 5:40:33 PM 01/12/94 68 3/4 67 68 3/8 6289100 5:40:28 PM 01/13/94 68 1/4 67 1/4 68 3273300 5:40:34 PM 01/14/94 69 1/4 68 1/8 68 1/2 4064500 6:10:54 PM 01/17/94 68 3/4 65 7/8 66 1/4 4973900 5:40:17 PM 01/18/94 68 1/2 65 1/4 67 1/4 6970700 5:40:43 PM 01/19/94 64 1/2 61 5/8 62 1/2 23644600 5:40:50 PM 01/20/94 64 62 1/2 63 3/4 7680300 5:40:04 PM 01/21/94 65 1/4 64 65 1/8 9140700 5:39:47 PM 01/24/94 65 1/2 64 3/8 65 1/2 5175000 5:40:10 PM 01/25/94 65 3/8 64 1/2 65 1/8 4083400 5:41:00 PM 01/26/94 64 1/2 63 63 5/8 7193200 5:39:18 PM 01/27/94 64 3/4 63 1/2 64 1/4 5423700 5:41:57 PM 01/28/94 65 1/4 64 65 1/8 4038700 5:39:07 PM 01/31/94 66 1/4 65 1/4 65 1/4 3457700 5:39:25 PM 02/01/94 65 64 64 5/8 4967500 5:39:39 PM 02/02/94 65 3/4 64 1/4 65 1/4 3127700 5:39:11 PM 02/03/94 64 3/4 63 63 1/4 4956900 5:38:59 PM 02/04/94 63 3/4 61 61 3/4 6703200 5:38:53 PM 02/07/94 62 1/2 60 1/2 62 7630300 5:38:55 PM 02/08/94 63 3/4 61 1/2 63 1/2 5021800 5:39:31 PM 02/09/94 64 1/2 63 3/8 63 7/8 4091300 5:38:53 PM 02/10/94 64 63 63 1/8 3873700 5:38:45 PM 02/11/94 64 62 5/8 63 3/4 2806100 5:40:37 PM 02/14/94 64 63 1/4 63 7/8 2138000 5:40:55 PM 02/15/94 65 1/4 64 65 4662900 5:41:06 PM 02/16/94 67 1/4 65 1/4 67 8241800 5:41:43 PM 02/17/94 67 3/4 65 3/4 66 1/2 5367200 5:41:08 PM 02/18/94 67 1/4 65 1/2 66 3/4 4383000 5:41:04 PM 02/21/94 67 1/4 65 1/2 66 3/4 4383000 5:41:07 PM 02/22/94 68 3/4 66 68 3/4 5295600 5:41:16 PM 02/23/94 69 1/4 68 1/4 68 5/8 4432300 5:40:57 PM 02/24/94 68 1/2 67 1/4 67 3/4 4259200 5:41:35 PM 02/25/94 68 1/4 67 1/4 68 1/4 2345400 5:41:03 PM 02/28/94 69 1/4 68 68 3/4 2508500 5:41:20 PM 03/01/94 69 66 1/4 66 3/4 4408300 5:41:49 PM 03/02/94 66 3/4 65 1/4 66 5/8 6158700 5:41:42 PM 03/03/94 68 1/4 66 1/2 68 4235800 5:41:23 PM 03/04/94 70 1/4 68 1/4 69 5/8 7229400 5:41:28 PM 03/07/94 71 1/2 70 71 1/4 7236600 5:41:38 PM 03/08/94 71 3/4 70 70 3/4 5018900 5:41:19 PM 03/09/94 72 70 3/4 71 5/8 5840600 5:42:00 PM 03/10/94 71 3/4 68 1/4 70 1/8 7619900 5:41:26 PM 03/11/94 69 7/8 68 1/2 68 5/8 8130600 6:07:02 PM 03/14/94 70 1/4 68 70 3069200 5:41:32 PM 03/15/94 72 70 71 1/4 5160400 5:41:30 PM 03/16/94 72 1/8 71 1/4 71 7/8 3474500 5:41:37 PM 03/17/94 73 1/2 72 1/4 72 1/4 4145200 5:41:29 PM 03/18/94 72 1/2 71 1/4 72 2911500 5:42:03 PM 03/21/94 73 71 1/2 72 1/4 3011200 5:41:25 PM 03/22/94 73 71 1/2 72 2562100 5:41:41 PM 03/23/94 72 1/4 71 1/4 71 1/2 2039800 5:41:35 PM 03/24/94 71 1/4 69 3/4 70 1/4 2902500 5:41:39 PM 03/25/94 70 1/2 69 1/8 69 3/4 2331200 5:41:36 PM 03/28/94 70 67 3/4 68 5/8 3930700 5:44:52 PM 03/29/94 69 1/4 66 66 1/4 3122100 5:44:49 PM 03/30/94 67 1/2 65 1/4 66 1/4 5195400 5:45:22 PM 03/31/94 67 1/2 65 67 1/2 4178400 5:45:29 PM 04/01/94 67 1/2 65 67 1/2 4178400 5:44:50 PM 04/04/94 67 3/4 65 67 1/4 4200700 5:42:19 PM 04/05/94 69 67 3/4 68 3/4 5014000 5:42:48 PM 04/06/94 70 68 1/4 69 5/8 3327500 5:42:31 PM 04/07/94 70 3/4 69 1/2 70 5/8 2661600 5:42:25 PM 04/08/94 71 68 1/4 69 3/8 3238600 6:58:02 PM 04/11/94 69 1/2 68 69 3/16 2431100 5:42:30 PM 04/12/94 69 65 1/4 65 3/4 6857200 5:43:03 PM 04/13/94 66 3/4 63 63 3/4 8251700 5:42:30 PM 04/14/94 63 1/2 59 3/4 59 7/8 12165700 5:42:24 PM 04/15/94 60 3/4 58 3/4 59 3/4 7357800 5:42:36 PM 04/18/94 61 1/4 58 1/4 58 1/2 6976000 6:40:56 PM 04/19/94 60 56 1/2 57 1/2 10914000 5:42:48 PM 04/20/94 58 1/2 56 57 1/2 7744100 5:42:45 PM 04/21/94 60 3/4 57 3/4 60 1/4 6175900 5:42:26 PM 04/22/94 62 5/16 59 63/64 60 3/8 6759300 5:43:04 PM 04/25/94 63 60 1/4 62 7/8 3983900 5:43:48 PM 04/26/94 63 1/2 62 1/4 63 1/4 3895200 5:43:43 PM 04/27/94 63 1/2 62 1/4 63 1/4 3895200 5:44:33 PM 04/28/94 62 1/2 61 1/4 61 11/16 7004700 5:43:54 PM 04/29/94 61 1/2 59 3/4 61 7136200 5:43:27 PM 05/02/94 61 59 3/4 60 1/2 4354600 5:42:50 PM 05/03/94 60 1/4 58 3/4 59 3/8 4590700 5:43:14 PM 05/04/94 60 1/8 57 3/4 58 9/16 5805300 5:43:35 PM 05/05/94 59 1/2 58 59 1/16 5517300 5:42:56 PM 05/06/94 59 3/4 58 59 11/16 5937500 5:42:54 PM 05/09/94 59 3/4 58 1/2 58 5/8 2479400 5:43:26 PM 05/10/94 59 3/4 58 1/2 59 1/2 2696200 7:07:06 PM 05/11/94 60 58 3/4 59 1/2 4829400 5:44:23 PM 06/17/94 59 57 3/4 57 3/4 1613000 5:42:19 PM 10/09/94 60 3/4 59 3/4 60 1/8 3008400 10:50:11 PM 02/24/95 78.75 77.188 78.5 4887200 4:00* 02/27/95 79 77.875 78.312 3221600 4:01* 02/28/95 79.75 77.625 79.75 3386200 4:00* 03/01/95 80.516 78.75 78.75 4078900 4:00* 03/02/95 79.625 78 78.984 2445100 4:00* 03/03/95 82.125 78.75 81.875 8798800 4:00* 03/06/95 82.75 81 82.25 5040900 4:00* 03/07/95 82.125 80.125 80.375 5347700 4:00* 03/08/95 82.75 81 82.25 5040900 4:00* 03/09/95 80.875 79.125 80.188 5297600 4:00* 03/10/95 80.625 80 80.5 3590500 4:00* 03/13/95 82 80.375 81.375 4579200 4:00* 03/14/95 82.875 81.125 82.375 4180500 4:00* 03/15/95 82.75 81.5 81.875 2152800 4:00* 03/16/95 82.375 81.25 81.438 2156300 4:01* 03/17/95 81.75 80.875 80.891 2382500 4:00 03/20/95 83.375 80.25 83.375 4172500 4:00* 03/21/95 84.25 83.062 83.25 5221000 4:00* 03/22/95 84.375 82.75 84.375 4351500 3:59* 03/24/95 87.125 85.625 86.125 6160000 3:59* 03/27/95 87.75 86 87.5 4196800 3:59* 03/28/95 89.5 88.125 88.5 5921900 3:59* 03/29/95 90 85.5 87.062 10006400 4:00* 03/30/95 87.25 83.75 85.375 10249100 3:59* 03/31/95 86.875 83 84.875 9417000 4:03* 04/03/95 88.5 84.5 88.5 5899900 03* 04/04/95 90.125 86.25 86.562 6268400 04* 04/05/95 86.875 84.75 86.625 7450700 4:01* 04/07/95 87.688 85 87.125 5308700 4:01* 04/10/95 88.5 86.5 88.5 4959500 4:01* 04/11/95 92 89.875 91.25 10847600 4:01* 04/12/95 91.875 90.25 91.75 5222400 4:01* 04/13/95 95.125 92.125 95 7215200 4:01* 04/17/95 97.5 93.5 94 9791200 4:01* 04/21/95 95 92.375 92.875 5489500 21 04/24/95 96.75 92.375 96.5 6001200 4:01* 04/26/95 100.625 97.375 99.625 6006000 4:01* 04/27/95 100.625 100.625 100.625 0 27 04/28/95 104.125 101.375 102.375 8270900 4:01 05/01/95 105.125 102.875 104.125 7240200 4:01* 05/03/95 107.625 104 107.375 5598500 4:01* 05/08/95 112.5 108 111.625 7330700 4:01* 05/10/95 112.5 108.562 108.75 8813100 4:01* 05/11/95 109.875 107.125 109.25 7216100 4:01* 05/12/95 82 78.25 81.75 1173800 4:00* 05/15/95 109.25 107.25 108.375 4533800 5/15* 05/17/95 111.375 109.625 110.75 6488500 4:01* 05/22/95 114.625 111.625 114 6447100 4:01* 05/24/95 119.625 115.75 116.25 8688000 4:00* 05/25/95 118.125 115.25 117.5 5319400 4:01* 05/30/95 116.75 109 110.5 15133200 4:00* 05/31/95 112.75 108 112.25 10180300 4:00* 06/01/95 115.75 112.375 114.75 7335300 4:00* 06/02/95 117.625 112.75 116.5 7520200 4:00* 06/06/95 115.75 112.375 112.375 6030300 4:01* 06/07/95 113.734 111.25 113.125 7338800 3:59* 06/08/95 114.375 113.125 113.812 2776900 3:59* 06/09/95 114.75 112.625 112.75 3425200 09-Jun 06/12/95 111.562 111.562 111.562 0 6/12* 06/13/95 113 109.5 112.5 6117600 4:00* 06/14/95 115.625 112.625 115.125 5755500 4:02* 06/15/95 115.625 112.625 115.125 5755500 4:02* 06/16/95 117.375 114.5 116.125 7650700 4:00* 06/19/95 62.125 58.375 61.75 15958300 4:00* 06/20/95 65.125 62.625 65 17628800 3:59* 06/21/95 66.188 63.375 63.656 14909500 4:00* 06/22/95 66 63.547 65.375 8817000 4:00* 06/23/95 66.375 63.75 65.625 6591400 4:00* 06/26/95 66.375 64.375 65 7139300 4:00* 06/27/95 65.625 62.375 62.625 11488400 4:01* 06/28/95 63.75 61 63.125 14052400 4:01* 06/29/95 64.625 63 63.812 7587800 4:00* 06/30/95 64.75 63 63.312 5183400 4:01* 07/06/95 65.5 63 65.438 6521800 4:01 07/07/95 68.25 65 68.25 9869900 4:00* 07/10/95 70.5 68.25 70.266 10425500 4:00* 07/11/95 70.375 68.859 68.875 6490900 4:01* 07/12/95 72.5 69.75 72.25 10598900 3:59* 07/13/95 75.984 71.25 73.625 14592000 4:01* 07/14/95 76 71.25 75.5 10967600 4:00* 07/17/95 78.375 75.125 76.438 17438700 4:00* 07/18/95 77.375 72 73.25 17165500 3:59* 07/19/95 68.125 62.25 65.25 55789700 4:00* 07/20/95 68 64.25 64.5 24958100 4:00* 07/21/95 65.625 62.875 62.938 19041100 4:00* 07/24/95 67.5 63.109 67.25 15326000 4:00* 07/25/95 70.25 68 69 17618700 3:59* 07/26/95 69.875 67.5 68.125 11228000 4:00* 07/27/95 69.734 67.875 68.75 6582900 4:00* 07/28/95 69.125 66.75 67.125 8495300 4:00* 07/31/95 67.625 64.75 65 8108300 3:59* 08/01/95 66.25 62.5 63.25 11818600 3:59* 08/02/95 65 61 61.5 16945600 4:01* 08/03/95 62.75 59.125 62.125 14748100 3:58* 08/04/95 63 61.75 62 8586100 4:00* 08/07/95 63.875 62.25 63.5 6445400 4:00* 08/08/95 65.25 63.25 64.75 7210300 4:01* 08/09/95 66.75 65.5 66.125 8842000 4:00* 08/10/95 66.25 63.875 64.25 7465800 3:58* 08/11/95 66.5 65.125 66.125 8539100 3:58* 08/14/95 67 65.375 66.375 6262100 4:00* 08/15/95 67.25 64.625 65.5 8468400 4:00* 08/16/95 67.125 65 66.75 8386100 4:00* 08/17/95 67.125 65.438 65.625 8220800 3:58* 08/18/95 66.25 64.5 64.875 9169000 4:00* 08/21/95 65 59.875 60.25 21897100 3:58* 08/22/95 62.375 60.25 62.25 16175400 3:58* 08/23/95 63.25 61.984 62.375 8190400 4:00* 08/24/95 62.5 60.5 61.031 12494200 4:00 08/25/95 61.125 59.75 60.375 11386200 3:59 08/28/95 60.875 58.5 58.625 9721900 3:59* 08/29/95 60 57 58.875 17839900 3:58* 08/30/95 61 58.875 60.375 11082500 3:58* 08/31/95 62 60 61.375 6368400 4:01* 09/01/95 61.75 60.625 60.875 4339400 3:58* 09/05/95 63.75 60.875 63.688 7446800 3:58 09/06/95 65.125 62.375 62.5 9120000 3:59 09/07/95 66 64.25 65 15727700 3:58* 09/08/95 66 64.375 65.625 7954700 3:58* 06/28/96 73 1/2 73 3/8 73 7/16 4031600 17:16:00 07/01/96 75 1/8 75 75 1/8 4377300 17:12:00 07/02/96 74 7/8 74 3/4 74 3/4 6456400 17:05:00 07/03/96 74 7/8 74 3/4 74 7/8 7592000 16:48:00 07/05/96 72 1/4 72 1/8 72 1/8 4938400 14:10:00 07/08/96 73 72 7/8 73 8131700 16:57:00 07/09/96 73 3/8 73 1/4 73 3/8 4494600 17:05:00 07/10/96 72 7/8 72 3/4 72 7/8 11461900 17:22:00 07/11/96 69 5/8 69 1/2 69 1/2 18213000 17:22:00 07/12/96 71 1/4 71 1/8 71 1/4 17702900 17:10:00 07/15/96 69 1/8 69 69 5/16 12210300 17:13:00 07/16/96 69 7/8 69 3/4 70 25094400 17:30:00 07/17/96 71 5/8 71 1/2 71 5/8 24941000 17:11:00 07/18/96 72 1/2 72 3/8 72 1/2 10021200 17:16:00 07/19/96 72 7/8 72 3/4 72 3/4 9527000 17:22:00 07/22/96 72 1/4 72 1/8 72 1/4 6529100 17:09:00 07/23/96 69 1/2 69 3/8 69 1/2 13203000 17:29:00 07/24/96 69 68 7/8 69 16723500 16:45:00 07/25/96 72 1/8 72 72 1/8 9360900 17:18:00 07/26/96 74 1/4 74 1/8 74 1/4 10358800 17:07:00 07/29/96 73 72 7/8 72 7/8 8873600 16:58:00 07/30/96 74 3/8 74 1/4 74 3/8 7370900 17:14:00 07/31/96 75 1/8 75 75 1/8 8025700 16:52:00 08/01/96 77 76 7/8 77 10141300 16:53:00 08/02/96 78 7/8 78 3/4 78 3/4 13434400 17:18:00 08/05/96 78 1/4 78 1/8 78 1/8 7575600 17:24:00 08/07/96 82 3/8 82 1/4 82 11/32 13721400 17:14:00 08/13/96 80 3/8 80 1/4 80 1/4 7537500 16:50:00 08/15/96 81 7/8 81 3/4 81 3/4 3854000 17:26:00 08/16/96 81 1/8 81 81 1/8 5539900 17:25:00 08/19/96 80 3/4 80 5/8 80 3/4 3774200 16:49:00 08/20/96 79 5/8 79 1/2 79 1/2 4167200 16:39:00 08/22/96 79 5/8 79 1/2 82 1/2 85100 15:39:00 08/23/96 81 3/4 81 5/8 81 5/8 4011700 16:50:00 08/26/96 81 3/8 81 1/4 81 1/4 4093700 17:12:00 08/27/96 81 5/8 81 1/2 81 1/2 5128800 17:14:00 08/28/96 81 1/2 81 1/4 81 1/2 2900900 13:58:00 08/29/96 81 1/2 81 3/8 81 3/8 4634900 16:58:00 08/30/96 79 7/8 79 3/4 79 13/16 3257800 16:31:00 09/03/96 81 3/4 81 5/8 81 5/8 6306300 17:06:00 09/04/96 82 1/4 82 1/8 82 1/4 4933700 16:36:00 09/05/96 80 3/4 80 5/8 80 5/8 6804500 16:38:00 09/06/96 81 1/4 81 1/8 81 1/4 4905500 16:49:00 09/09/96 83 1/2 83 3/8 83 1/2 7042800 17:27:00 09/10/96 84 3/8 84 1/4 84 1/4 9731100 17:14:00 09/11/96 85 84 7/8 85 5853900 17:03:00 09/12/96 85 3/8 85 1/4 85 3/8 6149700 16:47:00 09/13/96 88 1/8 88 88 1/8 10367500 16:53:00 09/16/96 88 5/8 88 1/2 88 5/8 8794800 17:25:00 09/17/96 94 3/8 94 1/4 94 1/4 19124900 17:24:00 09/18/96 95 5/8 95 1/2 95 5/8 12976500 17:04:00 09/19/96 97 96 7/8 97 8272000 16:58:00 09/20/96 97 7/8 97 3/4 97 7/8 7498900 13:37:00 09/23/96 97 7/8 97 3/4 95 3/4 6120300 17:00:00 09/24/96 97 7/8 97 3/4 96 1/2 7933700 17:14:00 09/25/96 97 7/8 97 3/4 97 1/4 5780300 16:42:00 09/26/96 97 7/8 97 3/4 97 3/8 10326600 17:28:00 09/27/96 97 7/8 97 3/4 96 7/8 4210000 17:07:00 09/30/96 97 7/8 97 3/4 95 7/16 5333500 17:15:00 10/01/96 97 7/8 97 3/4 95 3/4 6991700 17:13:00 10/02/96 97 7/8 97 3/4 99 8989600 17:04:00 10/03/96 97 7/8 97 3/4 99 1/2 8919500 17:09:00 10/04/96 97 7/8 97 3/4 101 11/16 5541800 17:07:00 10/07/96 105 101 3/4 104 3/4 6522600 4:38pm 10/08/96 107 101 3/8 101 5/8 13948500 4:28pm 10/09/96 104 100 3/4 100 7/8 13073200 4:21pm 10/10/96 101 7/8 99 1/8 99 7/8 8373400 4:37pm 10/11/96 105 3/8 102 1/2 105 3/8 11033300 4:35pm 10/14/96 108 1/4 105 5/8 107 5/8 11065900 4:20pm 10/15/96 114 47/64 109 47/64 111 1/8 19879100 4:36pm 10/16/96 112 63/64 109 1/32 112 5/8 10687300 4:27pm 10/17/96 113 7/8 110 3/4 110 3/4 8358800 4:12pm 10/18/96 111 109 1/4 110 7685000 4:30pm 10/21/96 111 15/64 107 1/8 107 3/4 8279800 4:37pm 10/22/96 107 3/4 104 3/4 105 1/2 12094500 4:37pm 10/23/96 109 1/2 104 3/4 109 3/8 10340800 4:31pm 10/24/96 111 1/4 107 1/2 107 1/2 8494700 4:10pm 10/25/96 109 3/8 105 3/8 105 3/8 7009800 4:12pm 10/28/96 107 1/2 105 5/8 106 7641000 4:22pm 10/29/96 107 1/4 103 3/4 104 3/8 9685300 4:12pm 10/30/96 107 3/8 104 3/4 106 3/4 8729000 4:38pm 10/31/96 110 1/8 107 1/8 109 7/8 8242700 4:30pm 11/01/96 109 7/8 107 108 3/4 7676800 4:35pm 11/04/96 110 3/4 108 3/8 110 3/8 5843000 4:29pm 11/05/96 114 3/8 110 3/8 114 10220000 4:28pm 11/06/96 119 3/8 113 1/4 118 7/8 13875500 4:35pm 11/08/96 123 120 3/8 122 1/4 8501700 4:24pm 11/11/96 124 121 1/4 123 7/8 6103800 4:19pm 11/12/96 125 1/8 120 1/8 121 12320700 4:38pm 11/13/96 122 118 33/64 119 1/2 9120600 4:30pm 11/14/96 121 1/4 118 1/8 119 7/8 9656200 4:24pm 11/15/96 121 1/8 115 3/8 115 7/8 15148900 4:32pm 11/18/96 117 113 5/8 115 3/8 12262900 4:33pm 11/19/96 121 115 120 3/4 11220800 4:34pm 11/20/96 124 1/2 120 41/64 120 7/8 12411800 4:36pm 11/21/96 121 7/8 117 3/4 118 7/8 11957200 4:32pm 11/22/96 122 5/8 119 1/4 122 1/2 9493500 4:20pm 11/25/96 122 5/8 119 3/8 121 1/2 7000 11/26/96 124 1/2 119 1/2 123 3/4 15000 4:21pm 11/27/96 127 1/4 123 1/2 126 5/8 10000 4:30pm 11/29/96 127 1/4 126 5/8 126 7/8 2442800 1:34pm 12/02/96 127 1/2 124 3/8 127 1/8 7779800 4:19pm 12/03/96 129 3/8 125 5/8 125 7/8 9445600 4:06pm 12/04/96 129 5/8 125 7/8 129 1/2 12156500 4:36pm 12/05/96 130 3/8 127 1/4 128 1/4 10251100 4:38pm 12/06/96 127 5/8 120 125 11/16 13063700 4:37pm 12/09/96 130 1/8 125 3/4 130 1/8 7414000 4:09pm 12/10/96 133 3/8 129 129 1/8 10783200 4:35pm 12/11/96 137 128 136 7/8 20983900 4:38pm 12/12/96 141 1/2 136 3/4 136 7/8 18984300 10:14pm 12/13/96 137 1/8 132 132 3/8 15575900 4:26pm 12/16/96 133 7/8 125 127 1/4 14835600 4:36pm 12/17/96 130 7/8 126 3/8 130 14896400 4:24pm 12/18/96 135 7/8 131 1/4 135 3/4 10723400 4:29pm 12/19/96 137 47/64 136 136 5/32 3420200 10:54am 12/20/96 138 1/2 134 1/4 134 5/8 12823400 4:30pm 12/24/96 135 5/8 130 7/8 135 1/2 4356700 2:38pm 12/26/96 138 1/4 135 1/8 136 5/8 6199100 4:32pm 12/27/96 137 1/4 134 7/8 135 3/8 4171200 4:18pm 12/30/96 136 5/8 133 1/4 133 1/4 5673700 4:01pm 12/31/96 134 130 3/4 130 15/16 6392400 4:28pm 01/02/97 132 127 5/8 130 3/8 12154100 4:16pm 01/03/97 138 1/2 132 5/8 138 3/8 11948400 4:36pm 01/06/97 141 3/4 137 1/2 138 7/8 15056000 4:30pm 01/07/97 143 1/2 137 143 3/8 12000000 4:37pm 01/08/97 145 5/8 141 49/64 142 1/4 15671600 4:22pm 01/09/97 144 141 3/4 143 9622100 4:14pm 01/10/97 144 1/4 141 1/2 143 63/64 12961900 3:45pm 01/13/97 147 49/64 144 146 7/8 14516900 4:19pm 01/14/97 149 3/4 146 1/2 147 1/8 14220200 4:35pm 01/15/97 148 7/8 141 1/2 142 28376000 4:34pm 01/16/97 146 142 1/16 142 3/8 16672600 4:38pm 01/17/97 145 3/8 142 144 1/16 12233500 4:35pm 01/20/97 145 15/16 143 63/64 145 1/4 7329900 4:27pm 01/21/97 148 3/8 144 7/8 148 1/16 8062900 4:24pm 01/22/97 152 1/4 146 3/4 152 1/8 11043900 4:37pm 01/23/97 155 7/8 151 5/8 151 3/4 12359800 4:32pm 01/24/97 154 5/8 150 3/8 150 1/2 14257100 4:33pm 01/27/97 152 1/4 149 1/4 150 1/8 8659200 4:14pm 01/28/97 153 3/4 149 3/4 151 7354600 4:35pm 01/30/97 160 1/4 155 3/4 160 1/8 10995800 4:37pm 01/31/97 164 160 1/4 162 1/4 12572400 4:27pm 02/03/97 165 160 163 7/8 9623400 4:32pm 02/04/97 164 7/8 162 3/8 164 3/4 11146800 4:27pm 02/05/97 163 155 157 1/4 23442300 4:32pm 02/06/97 157 3/8 150 3/4 153 1/8 22489600 4:27pm 02/07/97 157 1/4 154 1/4 156 3/8 14725500 4:29pm 02/10/97 158 5/8 150 63/64 151 5/8 15756200 4:38pm 02/11/97 159 146 1/2 151 3/4 18915200 4:38pm 02/12/97 157 150 156 3/4 14043900 4:26pm 02/13/97 159 156 157 12017300 4:26pm 02/14/97 157 153 1/2 154 1/2 8637300 4:23pm 02/17/97 157 153 1/2 154 1/2 8659500 5:49pm 02/18/97 155 1/8 152 154 5/8 7496400 4:37pm 02/19/97 155 3/4 153 1/4 153 7/8 6888600 4:31pm 02/20/97 153 149 23/64 149 7/8 16055700 4:22pm 02/21/97 149 41/64 145 3/8 146 3/8 15691900 4:37pm 02/24/97 149 1/2 142 1/4 149 3/8 16452800 4:34pm 02/25/97 151 3/8 147 1/2 148 7/8 12334000 4:34pm 02/26/97 148 3/4 144 3/4 146 3/8 11794500 4:37pm 02/27/97 146 1/4 139 5/8 139 47/64 12643600 4:37pm 02/28/97 144 5/8 137 141 7/8 18643100 4:27pm 03/03/97 146 140 1/2 145 7/8 10294800 4:19pm 03/04/97 149 5/8 146 146 3/8 14984500 4:34pm 03/05/97 149 5/8 147 5/8 149 1/2 12438200 4:23pm 03/06/97 150 1/4 145 1/8 145 3/8 14288700 4:29pm 03/07/97 148 142 1/2 143 1/2 10744500 4:38pm 03/10/97 145 3/4 141 1/2 144 3/4 10182900 4:11pm 03/11/97 146 1/8 143 1/2 143 7/8 10016900 4:11pm 03/12/97 143 7/8 140 142 3/4 12285500 4:37pm 03/13/97 143 1/2 140 141 1/4 11346800 4:32pm 03/14/97 143 1/4 137 1/2 137 7/8 10156100 4:32pm 03/17/97 136 3/4 131 3/4 136 3/8 20185500 16:17 03/18/97 138 135 3/8 136 3/4 11902300 16:16 03/19/97 136 132 133.375 16865800 03/20/97 135 1/4 131 1/4 133 1/4 13473500 16:17 03/21/97 134 3/16 130 3/8 130 1/2 10298900 16:17 03/24/97 131.125 125.75 130.625 21240100 03/25/97 135 130 133.25 14447900 03/26/97 140.75 134.25 140.625 15966600 03/27/97 143 7/8 137 1/4 139 1/8 17577000 16:19 03/28/97 143 7/8 137 1/4 139 1/8 17569100 6:43pm 03/31/97 140 1/4 137 139 1/8 13472700 15:44 04/01/97 139 3/4 137 3/8 139 5/16 11335500 15:26 04/02/97 139 3/8 136 1/2 137 12821600 16:18 04/03/97 141 136 1/8 140 5/8 12859800 16:18 04/04/97 145 3/8 139 5/8 145 15665600 15:53 04/07/97 149 1/8 144 15/16 145 1/4 12371200 15:17 04/08/97 146 3/4 144 3/8 146 39/64 10560800 4:07pm 04/09/97 148 1/4 142 142 1/4 10213200 16:03 04/10/97 142 3/4 137 137 1/4 15397300 16:16 04/11/97 134 1/2 129 3/4 130 1/2 24070500 16:13 04/14/97 133 7/8 130 7/16 133 3/4 19348700 16:15 04/15/97 133 1/2 128 1/4 131 24958100 16:16 04/16/97 134 1/2 130 7/8 134 12551700 16:16 04/18/97 140 3/8 137 137 1/8 13358800 16:17 04/21/97 140 1/8 136 1/4 138 3/8 11202500 16:17 04/22/97 141 1/4 137 1/2 141 1/8 10145700 16:17 04/23/97 146 5/8 140 7/8 146 1/8 15136900 16:17 04/24/97 149 1/8 146 1/8 146 1/8 14764300 16:17 04/25/97 145 7/8 143 7/8 144 7/8 9953600 16:17 04/28/97 147 143 1/4 146 3/8 10024300 16:17 04/29/97 150.125 148 150 10542700 04/30/97 153 5/8 149 3/8 153 1/8 15325100 16:17 05/01/97 154 7/8 151 7/8 153 3/4 12108600 16:17 05/02/97 157 5/8 154 157 5/8 9657700 16:17 05/05/97 162 1/2 157 9/16 162 1/2 13087800 16:17 05/06/97 161 157 3/8 158 12896300 16:17 05/07/97 160 155 3/4 155 7/8 10213500 16:11 05/08/97 160 23/64 155 158 3/4 12439500 4:24pm 05/09/97 161 1/2 157 3/4 159 1/2 11644900 16:02 05/12/97 160 1/2 158 1/8 159 1/8 8505900 16:02 05/13/97 158 1/2 151 152 3/8 19211800 16:02 05/14/97 150 1/8 146 1/8 152 7/8 23878300 16:02 05/15/97 158 5/8 152 7/8 158 1/8 11251700 16:02 05/16/97 158 1/16 155 155 1/8 10669300 16:02 05/19/97 156 3/4 153 154 3/4 6703000 16:02 05/20/97 161 1/8 155 1/2 161 11761300 16:02 05/21/97 165 1/8 162 162 1/2 13156700 16:02 05/22/97 163 3/4 159 3/4 161 3/8 8915100 16:02 05/23/97 164 161 1/2 163 3/16 5413300 16:17 05/27/97 169 9/32 162 1/2 169 5/16 13256100 17:01 05/28/97 169 3/4 165 1/2 167 1/8 13780700 16:02 05/29/97 167 15/32 162 7/8 163 3/4 11675600 16:01 05/30/97 153 5/8 140 151 1/2 57395200 16:02 06/02/97 154 5/8 149 1/8 149 3/4 23154300 16:02 06/03/97 148 1/2 144 13/16 145 22352600 16:02 06/04/97 148 141 1/4 142 1/2 21623600 16:02 06/05/97 145 15/32 142 5/8 143 1/8 14080700 16:02 06/06/97 146 7/8 143 146 10708500 16:02 06/09/97 149 3/4 147 149 1/4 11995900 16:02 06/10/97 148 3/8 144 5/8 145 3/16 13702300 16:02 06/11/97 147 7/8 142 1/8 147 1/2 13009400 16:02 06/12/97 145 1/2 142 143 21/32 18393100 16:02 06/13/97 147 142 1/4 144 3/4 15003100 16:02 06/16/97 147 3/8 144 5/8 147 11/32 6785800 16:02 06/17/97 150 1/8 146 1/2 149 11/16 10589900 16:02 06/18/97 148 1/2 146 1/16 146 9/16 9690300 16:02 06/19/97 147 1/2 144 3/4 146 7/16 8396200 16:02 06/20/97 148 11/16 146 146 3/4 8857700 16:02 06/23/97 147 1/4 145 1/8 145 3/16 6906500 16:02 06/24/97 148 9/16 145 3/16 148 7484700 16:02 06/25/97 148 7/8 145 7/8 146 11/16 8952700 16:02 06/26/97 146 5/8 143 5/8 143 3/4 11164100 16:02 06/27/97 145 1/8 142 142 1/4 10399800 16:02 06/30/97 143 9/16 140 3/4 141 13/16 9249600 16:02 07/01/97 142 1/8 138 5/8 139 1/16 15009400 16:02 07/02/97 143 1/8 139 143 15862600 16:02 07/03/97 145 5/16 143 144 15/16 8705700 13:02 07/07/97 149 145 3/8 147 3/8 10131600 17:10 07/08/97 150 3/8 149 1/4 149 5/8 11080100 16:02 07/09/97 154 9/16 151 152 5/8 16801700 16:02 07/10/97 153 1/2 149 3/4 150 1/8 13084000 16:02 07/11/97 154 149 7/8 153 13/16 11080200 16:19 07/12/97 154 149 7/8 153 13/16 11080200 17:01 07/14/97 78 31/32 76 3/4 78 3/4 22756800 16:19 07/15/97 81 15/16 79 1/8 80 29/32 34414100 16:19 07/16/97 88 7/8 84 3/4 88 3/8 47133300 16:19 07/17/97 89 11/16 86 1/8 87 3/4 25738000 16:19 07/18/97 87 3/4 84 3/4 86 3/8 22442000 16:19 07/21/97 86 1/2 84 9/16 85 11/16 14277700 16:19 07/22/97 88 15/16 85 3/8 88 3/4 15836400 16:19 07/23/97 90 3/4 88 31/32 89 5/16 16669800 16:19 07/24/97 90 5/8 88 3/8 89 7/8 12211500 16:19 07/25/97 91 1/8 88 3/8 89 3/16 12390000 16:19 07/28/97 89 3/4 87 15/16 88 9/16 7766700 16:19 07/29/97 88 1/2 86 7/8 88 1/8 9518700 16:19 07/30/97 90 3/8 87 1/4 89 3/8 10510200 16:19 07/31/97 92 1/8 89 3/16 91 13/16 17786600 16:20 08/01/97 94 5/16 90 1/2 93 3/4 21846300 16:19 08/04/97 97 92 7/8 96 3/4 17400900 16:19 08/05/97 100 1/8 96 7/8 99 11/16 21573800 16:20 08/06/97 102 98 7/16 100 1/16 18545400 16:20 08/07/97 101 13/16 100 1/2 100 1/16 15711400 16:19 08/08/97 99 3/4 95 7/8 97 13/16 20843400 16:20 08/11/97 97 7/8 93 3/4 96 1/8 18352300 16:20 08/12/97 98 5/8 95 95 5/16 11986700 16:20 08/13/97 98 1/8 94 1/4 96 3/8 15969800 16:20 08/14/97 97 1/4 95 1/16 95 7/8 12035300 16:20 08/15/97 95 3/4 92 92 1/8 16655900 16:20 08/18/97 94 3/4 89 7/8 94 9/16 20000700 16:20 08/19/97 98 1/4 95 11/32 97 29/32 17018400 16:20 08/20/97 100 3/4 97 3/8 100 1/2 15288500 16:20 08/21/97 100 3/4 97 11/16 98 3/8 157200 16:20 08/22/97 96 1/4 91 1/2 96 1/8 30046200 16:20 08/25/97 96 5/8 93 1/2 94 3/16 16418600 16:20 08/26/97 94 1/4 92 9/16 92 11/16 11475800 16:20 08/27/97 94 1/8 91 7/8 94 1/16 11134400 16:20 08/28/97 94 1/4 91 1/16 92 3/8 14655400 16:20 08/29/97 93 3/8 91 1/2 92 1/8 9724300 16:17 09/02/97 95 1/2 93 95 12727200 16:02 09/03/97 96 93 3/4 93 13/16 11515900 16:17 09/04/97 95 7/8 93 1/2 94 5/8 11733600 16:17 09/05/97 96 1/4 94 3/8 94 9/16 9852300 16:17 09/08/97 96 13/16 95 1/4 95 15/16 10090100 16:17 09/09/97 97 13/16 96 97 3/4 14179500 16:17 09/10/97 98 5/32 95 1/2 95 1/2 13814700 16:17 09/11/97 96 93 1/4 95 1/4 12825000 16:17 09/12/97 94 3/4 93 1/8 94 1/4 10632600 16:17 09/15/97 95 7/16 92 92 1/16 8306400 16:17 09/16/97 96 3/8 92 1/2 95 13/16 14922300 16:17 09/17/97 97 3/4 95 95 21/32 17701900 16:17 09/18/97 97 1/2 94 7/8 95 1/8 9256800 16:17 09/19/97 95 5/8 94 13/16 95 7/16 11320300 16:17 09/22/97 97 11/16 95 3/8 96 3/8 10999500 16:17 09/23/97 99 1/4 96 5/8 99 1/8 14356100 16:17 09/29/97 96 93 3/8 95 3/8 6990800 16:17 09/30/97 95 92 1/4 92 5/16 15505300 16:17 10/01/97 93 3/8 90 5/8 93 1/4 18527000 16:21 10/02/97 93 13/16 91 11/16 93 1/8 7077900 16:21 10/03/97 94 7/8 92 1/4 93 5/16 10899400 16:21 10/06/97 94 3/4 93 3/16 93 1/2 9929400 16:21 10/07/97 95 5/8 93 5/8 95 1/4 10634400 16:21 10/08/97 95 93 9/16 94 9/16 12141900 4:33pm 10/09/97 95 1/4 93 5/8 94 5/8 10542100 16:21 10/10/97 94 7/32 93 93 9915100 16:21 10/13/97 93 5/8 91 3/4 92 9/16 11602300 16:21 10/14/97 93 90 1/16 91 7/8 21927700 16:01 10/15/97 87 1/4 85 1/2 86 11/16 66256800 15:59 10/16/97 87 9/16 84 5/8 85 3/8 22545900 16:00 10/17/97 85 1/8 81 7/8 83 24584100 16:01 10/20/97 85 1/8 83 1/8 84 1/16 18505500 16:01 10/21/97 85 15/16 84 7/8 85 1/8 15075800 16:01 10/22/97 86 1/8 83 7/8 83 15/16 12662500 16:01 10/23/97 83 5/8 80 3/4 81 7/8 23372400 16:00 10/24/97 83 5/8 78 1/4 80 30692900 16:01 10/27/97 79 3/4 73 15/16 74 3/4 26292000 15:57 10/28/97 86 1/2 69 1/4 85 51580100 16:16 10/29/97 83 1/4 79 1/4 80 1/4 32985100 16:01 10/31/97 78 3/8 76 1/4 77 21976500 16:01 11/04/97 79 1/2 75 1/8 75 15/16 24883500 16:16 11/05/97 77 74 3/8 74 5/8 25426200 16:01 11/06/97 74 15/16 73 73 1/2 22856300 16:01 11/07/97 78 72 1/16 77 7/16 39808500 16:01 11/10/97 78 1/4 74 7/8 75 1/8 19759800 16:01 11/11/97 77 3/8 75 76 1/4 10479400 16:01 11/12/97 78 74 3/4 74 15/16 20067900 16:01 11/13/97 78 74 3/4 77 15/16 17883600 16:01 11/14/97 79 1/8 76 7/8 78 3/4 12811700 16:01 11/17/97 81 1/8 79 1/2 80 7/16 14031100 16:01 11/18/97 80 5/8 78 9/16 78 3/4 10912500 16:01 11/19/97 79 13/16 78 3/16 79 1/16 10762500 16:01 11/20/97 81 3/8 78 3/4 80 7/8 13477700 16:01 11/21/97 81 3/4 79 11/16 80 1/4 14492500 16:01 11/24/97 80 7/8 78 1/8 78 1/8 14179000 16:01 11/25/97 78 1/8 76 76 7/16 17660200 16:01 11/26/97 77 1/2 76 3/8 76 5/8 8307400 16:01 11/28/97 77 7/8 76 1/4 77 5/8 3485800 13:01 12/01/97 81 3/4 78 3/16 81 1/2 17279100 16:01 12/02/97 81 77 1/8 78 1/16 17082400 16:01 12/03/97 79 3/16 76 1/8 78 1/2 13780100 16:01 12/04/97 79 1/8 76 76 11/16 20556000 16:01 12/05/97 78 1/4 76 3/8 77 9/16 13444100 16:01 12/08/97 79 3/16 77 9/16 78 7/16 10052400 16:01 12/09/97 78 5/8 75 7/16 75 5/8 16062200 16:04 12/10/97 75 1/2 72 7/8 74 11/16 20421300 16:01 12/11/97 73 3/4 71 3/4 71 13/16 22508900 16:01 12/12/97 72 3/4 70 1/16 70 1/2 19644300 16:01 12/15/97 73 13/16 69 1/8 72 1/8 27134900 16:01 12/16/97 73 11/16 70 1/2 71 3/16 15334000 16:01 12/17/97 72 5/8 69 5/16 69 1/2 19315600 16:01 12/18/97 70 67 15/16 69 1/8 23462300 16:01 12/19/97 70 1/8 67 3/8 70 27267800 16:01 12/22/97 73 7/16 71 71 7/16 18898300 16:01 12/23/97 72 23/32 70 70 3/16 11097300 16:01 12/26/97 71 1/16 70 70 7/8 3703900 13:01 12/29/97 71 13/16 70 1/4 70 13/16 10161000 16:01 12/31/97 71 13/16 70 1/8 70 1/4 10527500 16:01 01/01/98 71 13/16 70 1/8 70 1/4 10527500 19:10 01/02/98 72 5/8 70 1/2 72 5/8 10234100 16:01 01/05/98 75 1/8 73 1/16 74 1/2 19592200 16:01 01/06/98 74 5/16 72 11/16 73 1/8 12081600 16:01 01/07/98 73 5/8 71 9/16 72 3/4 13845600 16:01 01/08/98 74 13/16 72 1/8 74 5/16 18934800 16:01 01/09/98 75 71 7/32 71 7/8 22007200 16:01 01/12/98 75 11/16 70 11/16 75 5/8 30989100 16:01 01/13/98 77 1/4 76 1/4 76 15/16 24337000 16:01