PC Shareware 1998 March

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

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

Wrap

Text File | 1998-01-13 | 57KB | 960 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.0 SYMBOL: IXIC COMPANY NAME: NASDAQ COMPOSITE INDEX DATE HIGH/ASK LOW/BID CLOSE VOL(100/S) DATE/TIME ---- -------- ------- ----- ---------- --------- 04/04/94 737.13 721.61 727.41 31372 04/05/94 751.08 731.95 750.95 33081 04/06/94 752.45 745.39 750.72 29382 04/07/94 755.3 750.46 755.17 28469 04/08/94 755.35 746.09 748.71 26882 04/11/94 749.45 746.27 748.11 23817 04/12/94 747.83 738.02 739.22 29076 04/13/94 741.59 723.95 727.38 34336 04/14/94 730.7 721.57 727.31 31310 04/15/94 729.98 726.88 727.97 27892 04/18/94 731.28 719.72 720.45 24658 04/19/94 723.25 709.1 712.85 32819 04/20/94 717.72 703.4 705.52 33534 04/21/94 718.74 707.11 718.74 34123 04/22/94 724.23 720.07 722.56 31954 04/25/94 731.11 723.56 730.8 23829 04/26/94 734.38 731.31 734.21 28554 04/28/94 736.22 730.96 731.69 30869 04/29/94 734.37 728.59 733.84 26381 05/02/94 740.94 732.72 740.68 25408 05/03/94 742.46 736.25 739.37 30208 05/04/94 741.46 737.43 740.3 27882 05/05/94 742.43 739.92 740.55 27537 05/06/94 737.4 730.02 732.86 24951 05/09/94 731.73 722.49 722.96 22384 05/10/94 729.33 724.08 725 30004 05/11/94 725.59 716.61 717 31228 05/12/94 722.16 718.98 719.61 27071 05/13/94 720.14 713.25 716.92 31873 05/16/94 716.96 711.09 711.91 23356 05/17/94 712.14 703.84 711.52 31817 05/18/94 722.58 714.62 721.9 30549 05/19/94 728.95 722.52 727.31 33575 05/20/94 727.33 725.06 726.7 28362 05/23/94 728.11 723.02 724.95 23070 05/24/94 732.02 726.58 731.47 27957 05/25/94 732.9 727.51 732.07 27418 05/26/94 734.43 730.14 731.64 27672 05/27/94 733.59 729.37 733.14 20552 05/31/94 735.42 730.5 735.19 21443 06/01/94 735.99 730.57 735.52 30034 06/02/94 739.73 735.63 739.5 29782 06/03/94 743.69 729.74 742.38 27900 06/06/94 744.94 741.94 743.43 28837 06/07/94 742.67 738.95 739.3 25555 06/08/94 740.33 728.7 729.79 32607 06/09/94 730.43 727.19 728.88 28308 06/10/94 734.51 729.84 734.25 25431 06/13/94 734.54 731.64 731.7 21311 06/14/94 736.4 733.52 735.98 28089 06/15/94 738.39 734.45 735.84 26528 06/16/94 735.74 733.21 734.97 25537 06/17/94 735.78 728.84 729.35 27847 06/20/94 726.45 718.27 718.85 23417 06/21/94 716.42 706.02 708.79 29651 06/22/94 714.67 710.52 712.74 26370 06/23/94 714.01 700.24 700.85 31031 06/24/94 699.78 693.3 693.79 28246 06/27/94 702.93 690.95 702.68 24123 06/28/94 706.99 698.4 702.05 26009 06/29/94 707.96 702.51 704.01 26824 06/30/94 707.49 702.19 705.96 28178 07/01/94 706.98 703.44 706.85 20187 07/05/94 707.02 703.26 703.59 20010 07/06/94 702.47 699.41 701 26305 07/07/94 706.56 700.86 706.53 26858 07/08/94 709.17 703.64 707.46 25721 07/11/94 709.48 703.05 706.83 22566 07/12/94 709.83 703.5 709.59 24960 07/13/94 719.53 710.88 719.35 34216 07/14/94 725.19 720.35 721.56 35131 07/15/94 721.64 719.69 721.36 21382 07/18/94 722.64 720.15 722.62 24935 07/19/94 723.01 719.08 719.32 30046 07/20/94 719.57 711.08 712.77 29763 07/21/94 715.03 710.55 715.03 29747 07/22/94 717.13 713.93 716.68 29372 07/25/94 716.88 714.65 716.88 21664 07/26/94 717.1 714.43 715.66 26855 07/27/94 716.36 712.01 712.13 27068 07/28/94 714.31 711.87 712.43 26719 07/29/94 722.23 713.93 722.16 30081 08/01/94 724.91 722.67 724.85 26966 08/02/94 728.14 723.65 724.8 30976 08/03/94 725.41 723.5 723.69 28540 08/04/94 724.8 719.8 720.18 27113 08/05/94 718.91 715.91 718.67 23091 08/08/94 720.48 717.05 720.47 22181 08/09/94 722.61 719.75 722.61 26725 08/10/94 728.28 722.87 728.2 32643 08/11/94 731.76 724.92 728.2 32177 08/12/94 731.89 728.75 731.61 25946 08/15/94 733.42 730.67 732.89 24359 08/16/94 735.91 730.3 735.51 29556 08/17/94 742.73 737.01 742.66 33531 08/18/94 744.71 740.16 742.17 33528 08/19/94 743.83 739.6 742.43 28291 08/22/94 742.83 740.52 742.29 25475 08/23/94 749.54 743.13 747.98 33321 08/24/94 751.84 747.72 751.72 32348 08/25/94 756.54 751.57 754.8 30829 08/26/94 764.57 756.5 762.94 31681 08/29/94 765.97 762.91 763.21 28403 08/30/94 766.63 761.15 766.46 29514 08/31/94 767.6 764.55 765.62 32399 09/01/94 763 757.43 758.95 32184 09/02/94 761.2 758.14 759.23 23646 09/06/94 759.65 757.52 759.48 18515 09/07/94 765.12 760.07 764.28 28377 09/08/94 769.44 764.7 769.3 30306 09/09/94 766.21 761.47 763.73 27741 09/12/94 763.71 759.06 760.01 22340 09/13/94 765.97 761.86 765.83 28303 09/14/94 768.64 765.05 768.61 29306 09/15/94 778.66 768.41 778.66 29823 09/16/94 779.58 773.9 777.91 32330 09/19/94 779.09 776.45 776.72 26154 09/20/94 775.82 766.74 766.74 30563 09/21/94 767.24 758.08 760.71 32233 09/22/94 763.13 758.83 760.44 30859 09/23/94 762.24 756.82 757.46 32103 09/26/94 756.95 752.49 755.63 25046 09/27/94 756.18 753.32 755.37 27372 09/28/94 761.25 756.12 760.01 30024 09/29/94 760.13 756.31 759.34 28426 09/30/94 765.21 759.54 764.29 30810 10/03/94 764.48 760.33 760.88 24489 10/04/94 761.2 747.24 747.3 33285 10/05/94 746.46 737.62 746.28 34771 10/06/94 749.09 743.68 744.19 27021 10/07/94 750.11 745.23 749.96 27506 10/10/94 756.92 751.33 756.81 23026 10/11/94 766.18 758.37 765.57 36759 10/12/94 767.88 764.8 767 33157 10/13/94 774.74 767.52 767.89 37298 10/14/94 768.84 764.73 767.08 29812 10/17/94 767.93 765.05 765.78 29037 10/18/94 767.42 763.56 764.81 30880 10/19/94 771.19 764.21 770.62 34384 10/20/94 772.54 765.49 768.24 35618 10/21/94 767.44 763.39 765.38 35423 10/24/94 767.19 760.5 761.21 28398 10/25/94 758.37 754.47 758.26 29261 10/26/94 763.24 759.07 763.24 31760 10/27/94 767.49 763.78 767.47 31500 10/28/94 776.15 766.97 776.15 37850 10/31/94 778.81 774.5 777.49 31324 11/01/94 776.25 770.95 772.19 31876 11/02/94 776.86 771.19 771.82 36002 11/03/94 773.53 770.88 772.1 31139 11/04/94 773.51 766.08 766.08 28088 11/07/94 766.22 762.01 762.31 24617 11/08/94 767.64 762.61 767.54 29866 11/09/94 774.4 765.88 767.25 31111 11/10/94 768.76 763.98 764.38 26775 11/11/94 765.13 761.47 762.12 27327 11/14/94 768.18 763.61 768.14 26382 11/15/94 771.78 766.86 769.02 32035 11/16/94 770.9 768.42 769.64 30977 11/17/94 771.06 763.85 765.84 35120 11/18/94 767.41 762.96 764.67 30380 11/21/94 768 757.58 757.74 30215 11/22/94 756.57 741.2 741.21 35375 11/23/94 738.33 728.78 736.7 34656 11/25/94 742.57 737.22 742.52 9859 11/28/94 746.21 742.96 745.73 23930 11/29/94 751.7 745.88 751.48 30511 11/30/94 754.29 748.74 750.32 32571 12/01/94 749.2 739.94 740.61 27573 12/02/94 745.12 739.28 745.02 25995 12/05/94 747.81 744.73 745.71 24752 12/06/94 745.25 740.27 741.23 28635 12/07/94 740.24 733.59 734.27 27225 12/08/94 735.69 718.08 719.12 33175 12/09/94 719.42 710.94 719.05 33417 12/12/94 720.99 712.48 719.12 26089 12/13/94 720.61 718.02 719.49 26399 12/14/94 725.67 719.1 725.67 32851 12/15/94 730.7 727.04 730.68 34297 12/16/94 732.02 729.06 729.07 32146 12/19/94 729.16 726.66 727.89 28008 12/20/94 730.73 726.26 728.51 32550 12/21/94 737.13 729.72 737.12 34960 12/22/94 739.52 737.26 739.34 35868 12/23/94 743.17 739 742.19 21653 12/27/94 746.2 743.6 746.19 22908 12/28/94 746.55 740.79 742.46 26126 12/29/94 749.67 742.68 749.53 29096 12/30/94 751.98 746.87 751.96 33250 01/03/95 751.31 743.53 743.58 24875 01/04/95 746.42 740.47 745.84 29035 01/05/95 748.5 745.13 745.66 29751 01/06/95 750.73 745.76 749.69 31292 01/09/95 752.84 750.1 752.09 26709 01/10/95 759.22 754.27 756.52 35351 01/11/95 760.05 751.7 755.74 32952 01/12/95 757.05 754.65 756.51 30223 01/13/95 762.32 757.28 762.16 31363 01/16/95 769.13 762.19 768.16 30137 01/17/95 772.16 768.4 772.14 33733 01/18/95 774.31 769.18 772.38 34833 01/19/95 772.34 768.32 768.55 33183 01/20/95 768.12 759.32 762.05 34217 01/23/95 759.58 753.81 759.51 27642 01/24/95 763.33 759.82 763.2 29833 01/25/95 763.34 757.19 760.98 31310 01/26/95 762.32 757.56 757.56 29506 01/27/95 760.42 756.85 758.91 30938 01/30/95 760.57 751.49 751.83 25947 01/31/95 755.8 751.05 755.2 30143 02/01/95 762.33 756.68 758.31 30993 02/02/95 763.66 758.16 763.64 29426 02/03/95 773.94 766.51 772.06 37985 02/06/95 779.11 772.82 778.85 29848 02/07/95 780.93 776.97 778.97 32097 02/08/95 784.03 779.23 783.77 34942 02/09/95 787.89 784.97 785.44 38142 02/10/95 790.82 786.41 790.43 35938 02/13/95 792.09 788.72 789.42 30036 02/14/95 791.5 788.67 790.62 34525 02/15/95 795.63 789.74 795.63 38229 02/16/95 796.02 790.98 793.31 34399 02/17/95 791.99 786.83 786.97 29451 02/21/95 788.25 784.15 784.62 27262 02/22/95 788.26 783.51 787.93 30220 02/23/95 794.5 789.26 791.35 35698 02/24/95 791.8 787.12 791.08 31854 02/27/95 790.81 783.73 784.5 27226 02/28/95 794.01 784.72 793.73 32335 03/01/95 795.29 791.87 791.87 33651 03/02/95 793.69 790.72 793.68 29734 03/03/95 798.8 792.23 798.79 31359 03/06/95 797.79 791.7 797.77 26511 03/07/95 798.31 790.35 791.33 33676 03/08/95 795.81 791.51 795.81 31315 03/09/95 797.93 793.32 796.24 31947 03/10/95 802.22 795.78 802.22 33032 03/13/95 804.62 801.37 802.31 28107 03/14/95 809.18 804.46 808.24 34717 03/15/95 808.69 804.84 807.38 33551 03/16/95 809.59 806.8 809.34 34015 03/17/95 811.23 807.34 808.33 31535 03/20/95 810.66 807.4 810.49 27741 03/21/95 814.21 808.88 809.78 33615 03/22/95 809.43 806.7 809.1 31514 03/23/95 813.33 808.9 811.39 35079 03/24/95 818.67 812.87 818.66 40289 03/27/95 822.66 817.29 822.63 31523 03/28/95 826.17 821.57 826.14 35024 03/29/95 829.92 817.24 819.16 41038 03/30/95 822.24 811.23 816.86 36332 03/31/95 817.23 806.5 817.21 34785 04/03/95 818.28 812.25 818.05 27392 04/04/95 820.48 813.58 813.72 36564 04/05/95 816.32 810.89 816.32 34889 04/06/95 818.16 813.52 813.8 34832 04/07/95 816.19 811.56 814.69 33146 04/10/95 821.36 813.9 821.26 30092 04/11/95 825.74 821.69 824.83 35565 04/12/95 828.56 823.69 828.53 34518 04/13/95 832.9 828.86 832.64 35983 04/17/95 839.5 829.91 830.82 36650 04/18/95 834.45 825.01 825.74 37708 04/19/95 825.23 812.75 816.55 45396 04/20/95 819.1 813.95 819.01 40886 04/21/95 823.67 820.43 823.44 39451 04/24/95 829.48 821.53 828.91 31870 04/25/95 832.07 828.69 831.28 37549 04/26/95 836.91 829.17 836.91 39241 04/27/95 842.62 837.15 840.95 41755 04/28/95 844.42 837.45 843.98 37583 05/01/95 846.42 841.63 841.63 31566 05/02/95 842.82 839.43 841.79 34849 05/03/95 850.27 842.75 850.26 39881 05/04/95 856.79 846.07 846.75 42100 05/05/95 850.79 842.57 843.53 33189 05/08/95 849.84 842.76 849.29 32016 05/09/95 851.89 845.36 848.17 38175 05/10/95 851.99 845.75 847.62 38003 05/11/95 853.84 846.13 853.83 39071 05/12/95 859.88 852.52 858.94 40457 05/15/95 863.39 857.98 863.06 35004 05/16/95 868.86 862.56 868.25 38210 05/17/95 874.51 869.5 871.93 40411 05/18/95 874.44 864.05 864.06 38818 05/19/95 864.83 858.66 864.57 33719 05/22/95 871.58 865.42 871.18 34414 05/23/95 879.66 872.01 879.64 41492 05/24/95 885.92 875.99 877.98 43921 05/25/95 878.76 871.65 877.32 38156 05/26/95 876.26 870.04 871.87 30272 05/30/95 873.7 857.74 858.7 32036 05/31/95 864.58 851.72 864.58 37615 06/01/95 870.21 864.21 868.82 35442 06/02/95 875.12 863.84 872.97 35197 06/05/95 884.18 875.25 882.85 37235 06/06/95 885.83 879.4 879.4 38750 06/07/95 883.06 878.32 881.58 37842 06/08/95 886.3 882.18 886.13 37856 06/09/95 885.79 880.48 884.38 38260 06/12/95 889.33 885.55 887.98 35276 06/13/95 894.23 890.05 894.23 40298 06/14/95 896.28 891.02 895.72 42145 06/15/95 903.86 896.33 902.68 41228 06/16/95 908.65 904.14 908.65 40321 06/19/95 922.09 909.84 922.09 40700 06/20/95 929.85 924.01 929.83 44449 06/21/95 933.75 926 929.19 45528 06/22/95 941.17 931.26 940.09 47408 06/23/95 940.1 936.73 938.87 44726 06/26/95 939.14 926.79 926.98 38498 06/27/95 928.62 918.89 919.56 41749 06/28/95 921.99 913.02 920.52 39532 06/29/95 927.78 919.88 926.81 36860 06/30/95 934.03 928.02 933.45 40214 07/03/95 935.33 931.99 934.53 13077 07/05/95 943.48 937.05 941.82 37032 07/06/95 953 942.59 952.93 42554 07/07/95 969.77 952.64 969.76 51220 07/10/95 977.84 970.11 976.63 45732 07/11/95 975.53 970.2 970.22 44375 07/12/95 988.71 975.77 988.63 51447 07/13/95 999.59 988.25 994.15 53010 07/14/95 999.33 984.29 999.33 43360 07/17/95 1007.18 1000.73 1005.89 46642 07/18/95 1006.65 987.24 988.53 48365 07/19/95 988.53 936.97 952.87 59791 07/20/95 961.55 952.06 960.57 48083 07/21/95 967.51 957.95 961.77 46869 07/24/95 978.71 964.12 978.57 40409 07/25/95 994.73 983.64 993.75 49993 07/26/95 1002.57 996.77 1000.18 48390 07/27/95 1011.84 1002.43 1010.66 50852 07/28/95 1010.99 1003.28 1005.28 45856 07/31/95 1023.03 995.76 1001.21 38557 08/01/95 1001.72 986.17 991.11 43632 08/02/95 1001.33 983.53 983.75 48633 08/03/95 982.98 970.81 982.7 45190 08/04/95 991.46 983.8 991.09 37886 08/07/95 997.16 992.78 995.22 36245 08/08/95 999.69 995.05 997.12 40367 08/09/95 1005.93 1002.67 1005.1 47649 08/10/95 1007.04 998.88 1000.61 45226 08/11/95 1006.54 999.52 1004.11 37576 08/14/95 1012.44 1003.35 1012.44 37132 08/15/95 1015.83 1007.18 1012.37 42444 08/16/95 1025.76 1015.64 1025.75 47204 08/17/95 1030.51 1023.92 1029.24 49682 08/18/95 1034.13 1028.48 1031.28 47054 08/21/95 1035.19 1017.74 1019.7 43798 08/22/95 1025.56 1016.39 1025.29 46603 08/23/95 1029.46 1024.65 1028.19 43081 08/24/95 1029.23 1019.2 1020.93 44946 08/25/95 1022.73 1019.07 1019.97 38336 08/28/95 1021.49 1008 1008.15 39779 08/29/95 1007.99 989.48 1003.64 47064 08/30/95 1012.74 1006.96 1012.61 40184 08/31/95 1020.64 1013.65 1020.11 37582 09/01/95 1020.6 1016.93 1019.47 29245 09/05/95 1039.3 1021.73 1039.3 38700 09/06/95 1046.33 1040.67 1044.28 46405 09/07/95 1053.98 1047.75 1051.08 48986 09/08/95 1060.04 1048.13 1060.03 46460 09/11/95 1068.17 1060.47 1066.56 44184 09/12/95 1070.23 1064.12 1065 46793 09/13/95 1069.82 1062.9 1067.4 49892 09/14/95 1069.63 1063.72 1066.96 48461 09/15/95 1062.94 1047.7 1051.1 52020 09/18/95 1052.16 1041.68 1050.18 40698 09/19/95 1060.66 1049.01 1060.32 46668 09/20/95 1066.95 1063.42 1065.09 51482 09/21/95 1063.8 1054.63 1058.51 46969 09/22/95 1055.68 1048.04 1053.39 43904 09/25/95 1053.91 1042.64 1046.15 31267 09/26/95 1052.88 1038.04 1038.05 42667 09/27/95 1035 1008.44 1026.54 52353 09/28/95 1047.06 1028.49 1047.05 44842 09/29/95 1051.4 1040.24 1043.54 46358 10/02/95 1043.04 1027.16 1027.57 39376 10/03/95 1028.66 1012.25 1020.45 45600 10/04/95 1017.04 1001.71 1002.27 38639 10/05/95 1014.21 1000.03 1014.2 45656 10/06/95 1022.81 1011.4 1012.04 45001 10/09/95 1006.81 982.36 984.74 40357 10/10/95 984.46 959.36 983.47 53268 10/11/95 1001.58 990.87 1001.57 45422 10/12/95 1015.64 1003.58 1015.63 42176 10/13/95 1024.32 1018.16 1018.38 42554 10/16/95 1021.45 1016.51 1018.13 32598 10/17/95 1035.44 1018.74 1035.44 43462 10/18/95 1050.65 1042.78 1045.37 54455 10/19/95 1047.82 1039.4 1046.97 47089 10/20/95 1048.01 1036.86 1039.53 42803 10/23/95 1038.05 1031.27 1036.92 36855 10/24/95 1042.13 1038.18 1039.24 44569 10/25/95 1040.93 1026.44 1026.47 45610 10/26/95 1027.53 1007.44 1017.57 47902 10/27/95 1025.56 1012.54 1025.55 44032 10/30/95 1040.15 1028.17 1039.69 41639 10/31/95 1046.03 1035.93 1036.06 46986 11/01/95 1040.61 1034.39 1040.5 43720 11/02/95 1057.33 1041.96 1057.32 49940 11/03/95 1065.66 1056.54 1065.66 45192 11/06/95 1067.8 1061.45 1062.14 39076 11/07/95 1058.99 1038.63 1043.9 51903 11/08/95 1053.77 1044.97 1047.94 47691 11/09/95 1065.64 1057.03 1065.59 47819 11/10/95 1068.81 1060.93 1063.87 47314 11/13/95 1065.78 1057.34 1058.46 39598 11/14/95 1054.76 1040.62 1040.62 44725 11/15/95 1045.94 1033.21 1041.85 45939 11/16/95 1048.94 1037.17 1044.48 49242 11/17/95 1046.93 1042.23 1045.03 47798 11/20/95 1049.89 1029.47 1029.47 43811 11/21/95 1029.24 1016.58 1024.99 53791 11/22/95 1031.26 1021.24 1021.24 41896 11/24/95 1030.18 1022.84 1030.17 13610 11/27/95 1037.82 1029.07 1029.32 43922 11/28/95 1050.11 1029.22 1050.05 454407 11/29/95 1057.85 1049.47 1057.57 485477 11/30/95 1061.92 1055.76 1059.2 489038 12/01/95 1061.16 1053.1 1055.31 448992 12/04/95 1072.55 1055.25 1069.79 457437 12/05/95 1075.14 1064.06 1065.89 515931 12/06/95 1070.16 1055.42 1061.73 512153 12/07/95 1061.89 1048.27 1053.17 49123 12/08/95 1062.44 1052.29 1062.41 45591 12/11/95 1065.73 1061.48 1061.5 42376 12/12/95 1062.23 1051.75 1052.07 413277 12/13/95 1058.7 1052.07 1056.54 433169 12/14/95 1058.34 1038.17 1038.19 56570 12/15/95 1041.76 1028.22 1030.48 58183 12/18/95 1030.64 1001.37 1002.56 529302 12/19/95 1026.48 1002.56 1026.4 521582 12/20/95 1036.34 1024.77 1025.27 519377 12/21/95 1040.7 1025.27 1040.64 484919 12/22/95 1046.97 1040.55 1046.89 374749 12/26/95 1049.63 1045.57 1049.37 33277 12/27/95 1051.3 1045.9 1048.13 338608 12/28/95 1044.38 1039.56 1042.22 44967 12/29/95 1052.32 1040.05 1052.13 480190 01/02/96 1058.88 1048.38 1058.65 363937 01/03/96 1058.94 1045.32 1046.26 464603 01/04/96 1048.09 1021.39 1029.82 585908 01/05/96 1033.59 1017.53 1033.47 505118 01/08/96 1035.9 1031.28 1032.37 119653 01/09/96 1032.38 997.48 998.81 494438 01/10/96 1003.48 987.85 990.21 559751 01/11/96 1011.28 990.21 1011.1 468436 01/12/96 1015.16 1001.84 1008.23 437756 01/15/96 1010.92 988.57 988.57 384140 01/16/96 995.87 977.79 995.87 518674 01/17/96 1006.41 985.99 998.3 581297 01/18/96 1007.67 993.71 1007.24 493355 01/19/96 1019.62 1007.01 1018.45 523764 01/22/96 1029.62 1018.45 1029.44 437630 01/23/96 1031.96 1027.24 1028.04 468816 01/24/96 1043.46 1028.04 1043.46 547153 01/25/96 1046.15 1034.91 1035.95 529972 01/26/96 1041 1031.97 1040.96 455254 01/29/96 1044.78 1039.68 1042.51 381591 01/30/96 1052.33 1042.32 1051.3 488458 01/31/96 1059.81 1043.37 1059.79 505101 02/01/96 1069.5 1057.7 1069.46 518472 02/02/96 1076.83 1069.45 1072.11 496379 02/05/96 1083.36 1070.64 1083.34 443692 02/06/96 1090.77 1083.35 1089.08 532545 02/07/96 1090.08 1081.11 1084.88 549124 02/08/96 1093.8 1080.6 1093.17 500346 02/09/96 1099.05 1089.84 1094.6 496029 02/12/96 1099.03 1094.34 1095.38 433061 02/13/96 1095.38 1079.65 1087.22 480096 02/14/96 1093.66 1083.74 1088.03 462041 02/15/96 1092.41 1086.53 1090.54 444868 02/16/96 1092.07 1085.47 1090.71 411442 02/20/96 1090.71 1079.91 1083.24 412933 02/21/96 1097.14 1083.2 1096.85 434718 02/22/96 1117.77 1096.84 1117.11 555371 02/23/96 1122.05 1108.87 1117.79 527449 02/26/96 1119.36 1110.93 1113.05 413101 02/27/96 1115.59 1104.62 1106.17 464679 02/28/96 1115.09 1106.05 1107.55 491828 02/29/96 1107.55 1097.89 1100.05 478282 03/01/96 1100.55 1082.79 1086.08 534135 03/04/96 1092.15 1083.12 1084.88 427916 03/05/96 1096.9 1082.87 1096.81 444128 03/06/96 1099.26 1091.81 1091.82 478762 03/07/96 1095.63 1090.35 1093.12 444978 03/08/96 1093.12 1057.73 1063.73 534233 03/11/96 1080.81 1063.72 1080.5 410634 03/12/96 1080.5 1065.79 1073.05 409040 03/13/96 1089.17 1073.05 1088.64 430205 03/14/96 1098.64 1088.64 1091.07 456847 03/15/96 1099.9 1089.57 1099.59 458483 03/18/96 1114.54 1099.59 1114.42 449168 03/19/96 1119.89 1110.01 1112.5 469893 03/20/96 1112.66 1099.35 1101.82 473937 03/21/96 1104.36 1098.58 1099.79 440427 03/22/96 1103.76 1096.19 1102.22 411637 03/25/96 1107.2 1086.87 1087.09 409966 03/26/96 1090.3 1079.45 1088.35 477403 03/27/96 1098.9 1088.35 1093.88 449929 03/28/96 1096.92 1089.52 1094.83 433990 03/29/96 1105.47 1094.83 1101.4 461131 04/01/96 1107.62 1101.4 1106.57 417039 04/02/96 1111.5 1106.57 1111.29 434659 04/03/96 1116 1100.71 1115.85 470188 04/04/96 1119.49 1114.6 1118.21 453812 04/08/96 1118.22 1093.33 1105.66 475337 04/09/96 1115.33 1105.66 1109.15 514289 04/10/96 1117.81 1104.9 1105.28 512805 04/11/96 1108.93 1092.23 1097.14 480586 04/12/96 1101.8 1096.02 1100.94 435392 04/15/96 1110.72 1100.94 1110.44 411333 04/16/96 1125.04 1110.44 1124.92 560405 04/17/96 1126.76 1118.06 1120.87 519890 04/18/96 1142.96 1120.87 1136.3 522023 04/19/96 1143.58 1136.3 1138.7 537274 04/22/96 1153.54 1138.72 1153.5 530266 04/23/96 1166.9 1153.3 1166.76 589878 04/24/96 1176.87 1166.76 1176.83 666261 04/25/96 1184.23 1174.11 1184.17 655042 04/26/96 1189.27 1182.87 1186.89 582072 04/29/96 1188.98 1183.98 1188.2 489563 04/30/96 1191.17 1185.47 1190.52 541451 05/01/96 1200.26 1188.51 1199.66 587240 05/02/96 1199.97 1178.24 1178.33 582357 05/03/96 1193.63 1178.32 1184.6 527724 05/06/96 1190 1179.02 1186.31 452803 05/07/96 1189.95 1181.16 1182.67 523458 05/08/96 1183.44 1163.02 1183.43 570847 05/09/96 1189.91 1183.36 1187.82 526153 05/10/96 1202.81 1187.85 1202.76 523465 05/13/96 1222.09 1202.54 1221.87 522370 05/14/96 1235.16 1221.87 1234.49 601394 05/15/96 1243.14 1233.17 1233.56 605246 05/16/96 1239.41 1225.36 1239.31 526978 05/17/96 1246.24 1239.3 1241.88 553735 05/20/96 1249.39 1241.88 1248.11 513083 05/21/96 1252.92 1244.42 1244.42 599798 05/22/96 1248.61 1240.5 1247.38 594535 05/23/96 1252.86 1245.45 1248.65 635463 05/24/96 1251.94 1246.95 1247.8 503479 05/28/96 1251.6 1235.79 1236.3 543728 05/29/96 1238.68 1222.75 1225.63 560508 05/30/96 1235.53 1222.91 1233.48 520458 05/31/96 1243.89 1233.48 1243.43 535072 06/03/96 1243.48 1237.91 1238.73 452408 06/04/96 1244.99 1238.58 1243.68 564385 06/05/96 1250.05 1241.74 1249.15 558315 06/06/96 1254.32 1232.46 1232.52 584170 06/07/96 1232.52 1205.91 1229.76 536477 06/10/96 1233.66 1228.95 1230.04 412242 06/11/96 1238.04 1229.81 1230.76 485728 06/12/96 1240.99 1230.76 1235.47 469973 06/13/96 1237.25 1221.56 1225.65 490939 06/14/96 1225.83 1213.18 1213.18 449934 06/17/96 1217.49 1206.9 1207.64 395262 06/18/96 1207.81 1182.36 1183.08 552691 06/19/96 1187.97 1177.43 1179.27 543739 06/20/96 1182.74 1152.42 1167.34 618314 06/21/96 1176.62 1167.36 1175.44 494120 06/24/96 1185.52 1175.35 1182.9 447662 06/25/96 1186.65 1171.23 1172.58 489149 06/26/96 1172.64 1147.58 1153.29 553347 06/27/96 1166.4 1148.14 1166.01 520571 06/28/96 1185.25 1166.01 1185.02 578466 07/01/96 1198.1 1185.01 1197.45 457195 07/02/96 1199.98 1190.96 1191.15 468389 07/03/96 1191.71 1180.75 1181.6 454712 07/05/96 1181.6 1158.33 1158.35 196704 07/08/96 1161.05 1148.19 1148.82 402729 07/09/96 1157.29 1148.74 1153.59 441209 07/10/96 1154.08 1132.63 1141.19 493886 07/11/96 1141.22 1094.22 1106.36 643831 07/12/96 1113.33 1095.36 1103.49 498155 07/15/96 1103.5 1059.36 1060.19 543394 07/16/96 1065.33 1008.44 1053.47 819563 07/17/96 1087.66 1053.47 1086.65 653126 07/18/96 1109.86 1086.65 1109.82 591692 07/19/96 1109.82 1092.24 1097.68 488008 07/22/96 1097.7 1067.85 1081.39 381583 07/23/96 1085.73 1047.89 1049.07 553130 07/24/96 1049.06 1017.64 1042.37 636138 07/25/96 1062.4 1041.89 1062.39 503772 07/26/96 1079.63 1062.39 1079.44 436994 07/29/96 1082.14 1066.3 1066.47 370220 07/30/96 1075.57 1063.2 1071.95 379822 07/31/96 1082.12 1070.99 1080.59 439010 08/01/96 1098.92 1080.41 1098.85 458269 08/02/96 1125.98 1098.85 1124.92 542785 08/05/96 1129.23 1120.04 1120.53 366071 08/06/96 1128.89 1113.87 1128.87 413542 08/07/96 1141.4 1128.18 1141.11 490411 08/08/96 1141.12 1136.26 1137.51 427950 08/09/96 1141.3 1132.04 1137.27 417271 08/12/96 1139.8 1130.16 1138.27 327787 08/13/96 1138.28 1123.92 1126.15 363542 08/14/96 1133.76 1126.15 1133.51 379106 08/15/96 1136.04 1129.63 1134.69 421209 08/16/96 1137.77 1132.47 1133.65 382717 08/19/96 1135.11 1128.99 1130.91 313002 08/20/96 1132.79 1124.59 1124.67 366333 08/21/96 1128.81 1118.62 1126.84 376168 08/22/96 1143.96 1126.82 1143.96 444794 08/23/96 1146.82 1140.42 1143.05 385951 08/26/96 1144.42 1137.11 1139.22 380540 08/27/96 1149.19 1139.14 1149.02 437704 08/28/96 1154.03 1148.42 1153.88 419260 08/29/96 1153.88 1143.67 1145.03 381240 08/30/96 1148.61 1139 1141.5 302920 09/03/96 1142.43 1123.14 1142.29 360543 09/04/96 1145.81 1140.54 1143.82 392863 09/05/96 1143.82 1125.57 1125.66 415762 09/06/96 1141.56 1125.66 1139.39 422036 09/09/96 1149.15 1139.39 1148.71 392800 09/10/96 1150.85 1144.37 1149.43 424436 09/11/96 1154.39 1143.9 1153.95 434094 09/12/96 1166.79 1151.66 1165.81 490911 09/13/96 1188.68 1165.81 1188.67 585504 09/16/96 1199.68 1188.07 1193.96 520327 09/17/96 1205.28 1187.5 1203.31 580663 09/18/96 1211.39 1196.76 1205.71 497927 09/19/96 1213.13 1203.19 1212.09 512606 09/20/96 1221.27 1210.19 1219.69 541074 09/23/96 1219.7 1207.68 1211.47 332928 09/24/96 1220.51 1210.06 1215.27 529388 09/25/96 1224.91 1215.27 1224.66 571387 09/26/96 1237.26 1222.72 1227.98 672459 09/27/96 1231.58 1226.41 1230.05 515976 09/30/96 1233.96 1226.09 1226.92 480469 10/01/96 1227.44 1214.6 1221.51 499644 10/02/96 1236.14 1221.51 1236.11 526682 10/03/96 1239.12 1232.95 1233.09 533775 10/04/96 1247.59 1233.05 1247.56 521097 10/07/96 1252 3/16 1246 29/32 1250 7/8 0 4:38pm 10/08/96 1256 17/32 1239 27/32 1240 5/32 0 4:38pm 10/09/96 1249 9/16 1235 49/64 1237 63/64 0 4:38pm 10/10/96 1243 3/32 1233 1/8 1236 31/32 0 4:38pm 10/11/96 1248 9/32 1241 29/64 1248 17/64 0 4:38pm 10/14/96 1256 43/64 1249 47/64 1256 23/64 0 4:38pm 10/15/96 1269 5/8 1252 35/64 1258 3/32 0 4:38pm 10/16/96 1256 47/64 1245 1/16 1250 63/64 0 4:38pm 10/17/96 1255 9/16 1241 61/64 1241 61/64 0 4:37pm 10/18/96 1243 21/64 1238 29/64 1242 31/64 0 4:37pm 10/21/96 1253 13/64 1234 1236 13/32 0 4:38pm 10/22/96 1234 1215 45/64 1219 63/64 0 4:38pm 10/23/96 1228 7/32 1215 5/64 1227 7/8 0 4:38pm 10/24/96 1235 1/2 1226 15/16 1227 0 4:38pm 10/25/96 1229 29/32 1222 19/32 1222 19/32 0 4:38pm 10/28/96 1229 31/64 1215 13/16 1215 57/64 0 4:38pm 10/29/96 1222.13 1202.36 1203.05 511321 10/30/96 1208 3/64 1203 3/16 1206 15/64 0 4:38pm 10/31/96 1221 33/64 1208 7/8 1221 33/64 0 4:38pm 11/01/96 1224 41/64 1218 11/32 1221 25/32 0 4:38pm 11/04/96 1223 49/64 1218 3/8 1220 31/64 0 4:38pm 11/05/96 1231 19/32 1223 3/32 1229 1/16 0 4:38pm 11/06/96 1245 1/2 1229 17/64 1245 31/64 0 4:38pm 11/07/96 1256 33/64 1243 53/64 1254 9/64 0 4:38pm 11/08/96 1257 33/64 1248 47/64 1257 33/64 0 4:38pm 11/11/96 1262 11/16 1256 19/32 1262 43/64 0 4:38pm 11/12/96 1268 5/32 1255 45/64 1256 17/32 0 4:38pm 11/13/96 1261 3/4 1254 35/64 1260 23/32 0 4:38pm 11/14/96 1270 13/16 1258 55/64 1270 3/8 0 4:38pm 11/15/96 1274 7/32 1257 35/64 1261 13/16 0 4:38pm 11/18/96 1263 5/64 1250 25/64 1254 9/16 0 4:38pm 11/19/96 1262 5/8 1253 3/32 1262 5/8 0 4:38pm 11/20/96 1271 21/32 1264 39/64 1264 15/16 0 4:38pm 11/21/96 1267 27/32 1256 11/32 1258 5/64 0 4:33pm 11/22/96 1274 23/64 1262 55/64 1274 23/64 0 4:38pm 11/25/96 1281 1/64 1272 3/4 1280 3/8 0 4:38pm 11/26/96 1283 1/8 1271 49/64 1281 13/64 0 4:38pm 11/27/96 1287 5/16 1279 17/64 1287 5/16 0 4:38pm 11/28/96 1287 5/16 1279 17/64 1287 5/16 0 4:38pm 11/29/96 1293 47/64 1279 17/64 1292 39/64 0 1:45pm 12/02/96 1299 13/16 1287 1/32 1299 13/16 0 4:38pm 12/03/96 1313 15/64 1299 31/64 1300 3/8 0 4:10pm 12/04/96 1303 1/16 1288 11/16 1297 1/64 0 4:38pm 12/05/96 1302 1/16 1297 15/64 1300 1/8 0 4:38pm 12/06/96 1293 7/8 1260 7/32 1287 11/16 0 4:38pm 12/09/96 1316 9/32 1296 3/16 1316 17/64 0 4:38pm 12/10/96 1328 29/64 1312 35/64 1312 35/64 0 4:38pm 12/11/96 1310 11/64 1291 33/64 1309 1/8 0 4:38pm 12/12/96 1323 19/32 1298 19/64 1298 21/64 0 4:34pm 12/13/96 1294 33/64 1282 1/8 1284 29/32 0 4:38pm 12/16/96 1291 63/64 1259 15/32 1260 61/64 0 4:38pm 12/17/96 1266 9/16 1251 27/64 1266 5/16 0 4:38pm 12/18/96 1285 3/8 1273 15/16 1285 3/8 0 4:37pm 12/19/96 1294 1/2 1288 11/32 1288 11/32 0 10:54am 12/20/96 1304 3/16 1287 3/64 1288 35/64 0 4:38pm 12/23/96 1291.28 1276.93 1279.52 421488 12/24/96 1287 5/8 1278 1/64 1287 5/8 0 1:45pm 12/26/96 1294 9/16 1289 3/8 1294 9/16 0 4:38pm 12/27/96 1296 13/64 1291 13/64 1291 3/8 0 4:38pm 12/30/96 1296 25/32 1287 3/4 1287 3/4 0 4:38pm 12/31/96 1291 49/64 1285 21/32 1291 1/32 0 4:38pm 01/02/97 1292 45/64 1272 33/64 1280 45/64 0 4:38pm 01/03/97 1310 13/16 1288 1/64 1310 21/32 0 4:38pm 01/06/97 1321 9/32 1310 51/64 1316 13/32 0 4:38pm 01/07/97 1327.82 1312.08 1327.73 0 17:05 01/08/97 1330.77 1319.94 1320.35 0 17:05 01/09/97 1327.24 1320.33 1326.20 0 17:05 01/10/97 1332.02 1311.78 1332.02 0 17:05 01/13/97 1337.77 1328.71 1330.91 0 17:06 01/14/97 1351.02 1312.76 1346.36 0 17:05 01/15/97 1347.84 1333.41 1333.53 0 17:06 01/16/97 1347.39 1333.53 1340.46 0 17:05 01/17/97 1350.53 1339.80 1349.05 0 16:47 01/20/97 1365.62 1348.97 1364.28 0 17:05 01/21/97 1377.49 1360.61 1376.97 0 17:13 01/22/97 1441.43 1356.81 1388.06 0 17:18 01/23/97 1400.53 1378.23 1378.37 0 17:14 01/24/97 1379.95 1360.48 1363.83 0 17:26 01/27/97 1380.85 1352.18 1352.81 0 17:06 01/28/97 1370.69 1349.28 1354.37 0 17:01 01/29/97 1360.76 1349.54 1355.17 0 17:18 01/30/97 1381.60 1355.16 1371.02 0 17:28 01/31/97 1381.97 1371.01 1379.85 0 17:06 02/03/97 1384.51 1374.57 1376.05 0 17:13 02/04/97 1377.78 1362.81 1373.75 0 17:05 02/05/97 1375.05 1339.64 1348.44 0 17:05 02/06/97 1352.48 1260.98 1346.40 0 16:48 02/07/97 1362.38 1346.29 1357.71 0 17:05 02/10/97 1362.21 1335.33 1335.34 0 17:06 02/11/97 1345.24 1319.69 1331.51 0 17:02 02/12/97 1359.00 1331.63 1358.96 0 17:05 02/13/97 1373.75 1358.95 1370.81 0 17:16 02/14/97 1373.04 1364.24 1367.19 0 16:57 02/18/97 1371.20 1305.47 1365.79 0 17:13 02/19/97 1370.43 1362.37 1365.59 0 17:04 02/20/97 1365.62 1345.62 1347.40 0 17:08 02/21/97 1347.77 1332.05 1334.32 0 17:16 02/24/97 1345.34 1325.16 1345.08 0 17:11 02/25/97 1355.67 1342.68 1347.69 0 16:45 02/26/97 1369.51 1333.24 1340.55 0 17:02 02/27/97 1340.95 1251.67 1312.66 0 16:45 02/28/97 1313.90 1296.88 1309.00 0 16:54 03/03/97 1311.96 1301.83 1311.18 0 16:45 03/04/97 1330.04 1311.18 1317.37 0 16:59 03/05/97 1329.28 1317.37 1329.09 0 16:45 03/06/97 1332.49 1314.90 1315.43 0 17:02 03/07/97 1324.23 1308.96 1311.80 0 16:45 03/10/97 1322.72 1306.79 1322.72 0 16:43 03/11/97 1326.08 1314.42 1316.76 0 16:44 03/12/97 1316.76 1300.77 1304.13 0 16:30 03/13/97 1307.66 1291.70 1293.28 0 16:44 03/14/97 1303 1291.86 1292.97 58990 03/17/97 1293.91 1265.17 1279.43 0 16:44 03/18/97 1288.06 1264.52 1269.34 0 16:44 03/19/97 1264.35 1239.76 1249.29 70476 03/20/97 1262.66 1243.04 1259.26 0 16:44 03/21/97 1267.28 1253.23 1254.07 0 16:45 03/24/97 1251.07 1230.96 1242.64 59497 03/25/97 1253.87 1241.52 1248.06 54405 03/26/97 1269.08 1248.06 1269.08 59161 03/27/97 1277.36 1241.24 1249.51 0 16:47 03/31/97 1249.62 1220.40 1221.70 0 16:19 04/01/97 1237.64 1206.52 1216.93 0 15:46 04/02/97 1217.55 1198.92 1201.00 0 16:45 04/03/97 1213.79 1196.22 1213.76 0 16:46 04/04/97 1236.81 1206.09 1236.73 0 16:10 04/07/97 1256.12 1236.73 1251.35 0 15:44 04/08/97 1257.37 1257.37 1257.37 0 8:22pm 04/09/97 1267.41 1248.21 1249.43 0 16:21 04/10/97 1249.43 1220.86 1235.77 0 16:43 04/11/97 1235.77 1206.78 1206.90 0 16:40 04/14/97 1216.42 1199.68 1216.41 0 16:43 04/15/97 1228.91 1149.30 1212.88 0 16:44 04/16/97 1215.44 1202.77 1210.27 0 16:44 04/18/97 1233.01 1217.07 1222.57 0 16:44 04/21/97 1223.42 1202.60 1203.95 0 16:44 04/22/97 1212.97 1194.16 1212.74 0 16:44 04/23/97 1228.70 1213.04 1227.14 0 16:44 04/24/97 1243.98 1227.12 1228.10 0 16:44 04/25/97 1209.29 1209.29 1209.29 0 6:46pm 04/28/97 1220.23 1203.97 1217.03 0 16:44 04/29/97 1242.64 1233.25 1242.63 57342 04/30/97 1294.87 1294.85 1294.87 0 18:57 05/01/97 1273.07 1260.94 1270.50 0 16:45 05/02/97 1306.11 1260.71 1305.33 0 16:45 05/05/97 1339.86 1305.33 1339.24 0 16:45 05/06/97 1339.25 1324.25 1328.30 0 16:45 05/07/97 1333.56 1319.75 1322.91 0 16:43 05/08/97 1337.74 1316.05 1330.83 0 16:45 05/09/97 1343.01 1325.61 1335.05 0 16:45 05/12/97 1345.11 1335.05 1344.19 0 16:30 05/13/97 1346.22 1331.72 1333.59 0 16:45 05/14/97 1339.98 1328.07 1335.55 0 16:45 05/15/97 1354.33 1334.92 1353.58 0 16:45 05/16/97 1353.61 1339.85 1340.73 0 16:45 05/19/97 1350.03 1335.95 1341.24 0 16:45 05/20/97 1363.96 1338.42 1363.88 0 16:45 05/21/97 1380.54 1363.88 1380.36 0 10:21 05/22/97 1372.6 1372.6 1372.6 0 7:52pm 05/23/97 1389.86 1372.60 1389.72 0 16:45 05/27/97 1409.39 1386.83 1409.21 0 16:45 05/28/97 1414.26 1403.73 1410.18 0 16:45 05/29/97 1414.25 1385.47 1403.04 0 16:45 05/30/97 1403.25 1352.65 1400.32 0 16:46 06/02/97 1408.49 1394.72 1404.79 0 16:46 06/03/97 1404.79 1384.67 1384.91 0 16:46 06/04/97 1387.72 1296.40 1379.67 0 16:46 06/05/97 1393.79 1379.67 1390.05 0 16:46 06/06/97 1405.29 1387.52 1404.84 0 16:46 06/09/97 1416.77 1404.86 1412.04 0 16:46 06/10/97 1415.66 1398.22 1401.69 0 16:46 06/11/97 1408.01 1394.44 1407.85 0 16:46 06/12/97 1414.63 1399.67 1411.32 0 16:46 06/13/97 1426.73 1410.76 1423.03 0 16:46 06/16/97 1432.10 1421.74 1431.95 0 16:46 06/17/97 1445.60 1426.26 1443.11 0 16:46 06/18/97 1443.11 1428.82 1432.43 0 16:46 06/19/97 1448.45 1440.85 1447.14 0 16:46 06/20/97 1453.51 1444.42 1447.10 0 16:46 06/23/97 1451.07 1433.33 1434.32 0 16:46 06/24/97 1452.68 1434.32 1452.43 0 16:46 06/25/97 1467.29 1439.10 1446.24 0 16:46 06/26/97 1447.82 1435.10 1436.38 0 16:46 06/27/97 1444.95 1436.38 1438.15 0 16:46 06/30/97 1448.68 1432.07 1442.07 0 16:46 07/01/97 1438.25 1438.25 1438.25 0 6:14pm 07/02/97 1455.61 1455.61 1455.61 0 5:49pm 07/03/97 1467.61 1467.61 1467.61 0 6:52pm 07/07/97 1477.25 1466.57 1470.74 0 16:47 07/08/97 1485.16 1469.94 1485.10 0 16:47 07/09/97 1497.13 1483.21 1486.63 0 16:47 07/10/97 1491.97 1476.21 1490.93 0 16:47 07/11/97 1503.31 1485.31 1502.62 0 16:47 07/14/97 1523.88 1502.62 1523.88 0 16:47 07/15/97 1546.70 1523.88 1542.11 0 16:47 07/16/97 1581.55 1542.07 1580.63 0 16:47 07/17/97 1582.63 1564.57 1568.85 0 16:47 07/18/97 1568.89 1534.99 1547.99 0 16:47 07/21/97 1549.23 1530.23 1536.23 0 16:47 07/22/97 1564.04 1536.14 1563.86 0 16:47 07/23/97 1578.86 1561.93 1567.65 0 16:47 07/24/97 1571.92 1552.95 1569.13 0 16:47 07/25/97 1576.95 1561.42 1569.58 0 16:47 07/28/97 1574.13 1560.51 1563.53 0 16:47 07/29/97 1572.54 1557.56 1572.32 0 16:47 07/30/97 1589.81 1570.76 1588.05 0 16:47 07/31/97 1595.76 1581.45 1593.81 0 16:47 08/01/97 1599.03 1580.50 1594.33 0 16:47 08/04/97 1605.74 1574.84 1605.45 0 16:47 08/05/97 1621.77 1587.25 1621.53 0 16:47 08/06/97 1635.22 1617.21 1630.44 0 16:47 08/07/97 1638.49 1623.72 1624.18 0 16:47 08/08/97 1624.18 1586.60 1598.52 0 16:47 08/11/97 1601.09 1570.50 1586.74 0 16:47 08/12/97 1601.32 1575.89 1576.24 0 16:48 08/13/97 1597.48 1571.59 1583.40 0 16:48 08/14/97 1591.57 1577.95 1586.69 0 16:48 08/15/97 1586.71 1561.85 1562.03 0 16:47 08/18/97 1569.59 1545.13 1569.52 0 16:48 08/19/97 1600.72 1569.53 1600.71 0 16:48 08/20/97 1628.81 1598.76 1628.70 0 16:48 08/21/97 1628.70 1619.48 1620.97 0 10:50 08/22/97 1598.69 1598.69 1598.69 0 9:19pm 08/25/97 1611.32 1596.38 1601.57 0 16:48 08/26/97 1601.94 1591.04 1591.30 0 16:48 08/27/97 1598.25 1583.12 1595.54 0 16:48 08/28/97 1595.54 1572.09 1581.32 0 16:48 08/29/97 1591.32 1578.97 1587.32 0 16:45 09/02/97 1618.38 1587.32 1618.09 0 16:44 09/03/97 1629.44 1616.23 1618.24 0 16:44 09/04/97 1626.75 1616.55 1624.63 0 16:44 09/05/97 1639.90 1624.64 1635.77 0 16:45 09/08/97 1648.70 1635.77 1645.35 0 16:44 09/09/97 1659.37 1645.04 1656.22 0 16:44 09/10/97 1657.13 1639.16 1639.25 0 16:44 09/11/97 1640.89 1620.52 1639.86 0 16:44 09/12/97 1649.89 1633.65 1649.33 0 16:45 09/15/97 1654.74 1634.76 1634.92 0 16:45 09/16/97 1669.18 1634.92 1668.60 0 16:45 09/17/97 1675.69 1662.53 1666.47 0 16:45 09/18/97 1680.18 1666.47 1670.02 0 16:45 09/19/97 1686.70 1665.29 1680.36 0 16:45 09/22/97 1697.32 1680.35 1689.45 0 16:44 09/23/97 1697.36 1686.26 1697.36 0 16:44 09/29/97 1695.53 1680.62 1694.98 0 16:44 09/30/97 1695.06 1685.21 1685.69 0 16:45 10/01/97 1696.63 1680.76 1690.30 0 16:49 10/02/97 1702.93 1690.27 1702.41 0 16:49 10/03/97 1726.59 1702.41 1715.87 0 16:49 10/06/97 1724.47 1716.60 1721.91 0 16:49 10/07/97 1739.86 1721.91 1737.27 0 16:49 10/08/97 1741.77 1741.77 1741.77 0 7:17pm 10/09/97 1748.78 1731.34 1745.85 0 16:49 10/10/97 1745.85 1736.11 1739.03 0 16:49 10/13/97 1747.98 1739.03 1742.12 0 16:49 10/14/97 1747.05 1723.28 1732.79 0 16:49 10/15/97 1732.79 1608.89 1723.37 0 16:49 10/16/97 1732.53 1691.92 1699.66 0 16:50 10/17/97 1699.66 1645.87 1666.85 0 16:50 10/20/97 1686.45 1666.78 1685.45 0 16:50 10/21/97 1712.90 1685.41 1712.54 0 16:50 10/22/97 1717.30 1688.63 1708.08 0 16:50 10/23/97 1708.08 1662.99 1671.25 0 16:50 10/24/97 1691.60 1642.69 1650.92 0 16:49 10/27/97 1650.92 1531.56 1535.09 0 16:50 10/28/97 1603.22 1465.84 1603.02 0 18:28 10/29/97 1626.24 1596.94 1602.75 0 16:50 10/31/97 1599.71 1570.41 1593.61 0 16:50 11/04/97 1634.49 1622.21 1631.15 0 16:44 11/05/97 1644.55 1631.15 1637.33 0 16:50 11/06/97 1638.60 1622.36 1623.44 0 16:50 11/07/97 1623.43 1494.95 1602.40 0 16:50 11/10/97 1616.82 1589.76 1590.72 0 16:50 11/11/97 1596.38 1580.52 1584.86 0 16:50 11/12/97 1584.86 1540.59 1541.72 0 16:50 11/13/97 1559.25 1508.41 1557.74 0 16:50 11/14/97 1585.44 1557.74 1583.51 0 16:50 11/17/97 1631.46 1583.47 1614.11 0 16:50 11/18/97 1616.42 1600.20 1600.46 0 16:24 11/19/97 1603.11 1594.05 1601.22 0 16:50 11/20/97 1627.48 1601.22 1626.56 0 16:50 11/21/97 1654.43 1616.39 1620.75 0 16:50 11/24/97 1620.75 1584.56 1586.99 0 16:50 11/25/97 1597.15 1580.15 1589.04 0 16:50 11/26/97 1598.03 1589.03 1594.50 0 16:50 11/28/97 1604.24 1594.50 1600.55 0 13:45 12/01/97 1630.82 1600.57 1630.72 0 16:45 12/02/97 1630.88 1605.12 1606.37 0 16:50 12/03/97 1615.14 1490.89 1615.13 0 16:45 12/04/97 1624.89 1603.80 1613.42 0 16:50 12/05/97 1633.96 1606.92 1633.90 0 16:50 12/08/97 1652.84 1633.90 1651.54 0 16:51 12/09/97 1651.55 1619.83 1620.55 0 16:51 12/10/97 1621.19 1584.90 1596.61 0 16:45 12/11/97 1596.60 1517.77 1558.54 0 16:51 12/12/97 1567.82 1533.62 1536.58 0 16:51 12/15/97 1542.72 1461.97 1536.56 0 16:51 12/16/97 1561.18 1539.07 1553.00 0 16:45 12/17/97 1569.11 1546.56 1547.37 0 16:51 12/18/97 1549.55 1516.41 1523.19 0 16:51 12/19/97 1525.88 1486.23 1524.74 0 16:45 12/22/97 1544.45 1524.73 1532.06 0 16:45 12/23/97 1533.11 1509.25 1509.91 0 16:51 12/26/97 1511.53 1499.53 1511.38 0 13:45 12/29/97 1537.52 1511.38 1537.45 0 16:45 12/31/97 1580.73 1560.94 1570.35 0 16:45 01/02/98 1581.57 1563.54 1581.53 0 16:46 01/05/98 1602.88 1581.13 1594.12 0 16:46 01/06/98 1594.12 1575.97 1580.14 0 16:51 01/07/98 1580.14 1547.52 1561.70 0 16:46 01/08/98 1566.56 1546.97 1555.54 0 16:46 01/09/98 1555.66 1497.37 1503.22 0 16:51 01/12/98 1507.91 1465.61 1507.58 0 16:46 01/13/98 1542.18 1507.58 1541.63 0 16:46