PC Shareware 1998 March

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

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

Wrap

Text File | 1998-01-13 | 44KB | 685 lines

THE MARKET ANALYZER FOR WINDOWS STOCK QUOTE HISTORY FILE version 1.0 SYMBOL: LMT COMPANY NAME: LOCKHEED MARTIN CORPORATION DATE HIGH/ASK LOW/BID CLOSE VOL(SHARES) DATE/TIME ---- -------- ------- ----- ---------- --------- 04/26/95 58.75 56.75 58.625 820000 4:03* 04/27/95 58.875 57.5 58 976900 4:29 05/01/95 57.875 57.375 57.875 587600 4:03* 05/03/95 58.5 57.125 58.5 994100 4:00* 05/05/95 59.5 58.5 58.5 389500 4:01 05/08/95 59.25 58.25 58.875 345100 4:01 05/09/95 59 58.5 58.75 345200 4:00* 05/10/95 58.875 58 58.125 399800 4:03 05/11/95 58.25 57.625 57.75 318400 4:01* 05/12/95 59.875 57.375 59.125 588500 4:00* 05/15/95 60 59.125 59.75 501400 4:03* 05/16/95 61.125 59.75 61 534000 4:00 05/17/95 61 60 60.375 434100 4:00* 05/18/95 60 59.25 59.25 645400 4:01* 05/19/95 58.75 57.75 58.125 481400 4:00 05/22/95 58.125 57.625 57.75 306600 4:00* 05/23/95 58.125 57.5 57.875 399700 4:00* 05/24/95 60.125 57.875 59.25 523500 3:59* 05/25/95 59.75 58.75 59.625 547900 4:01* 05/26/95 59.625 59.125 59.625 321500 4:01* 05/30/95 59.375 58.75 59.25 176000 4:00* 05/31/95 59.5 58.5 59.5 432000 4:01* 06/01/95 60.125 59.125 60.125 532400 4:00* 06/02/95 60.375 59.125 59.875 413100 4:00* 06/05/95 60.75 59.75 60.25 415700 3:59* 06/06/95 60.25 59.625 59.75 325300 4:00* 06/07/95 59.875 59.375 59.875 244800 3:59* 06/08/95 60.25 59.625 59.75 489900 3:59* 06/09/95 59.25 57.625 57.75 1109600 6/09* 06/12/95 60 59 59.5 381900 4:05* 06/13/95 59.5 59 59.125 389700 4:00* 06/14/95 59.75 58.875 59.375 430400 4:00* 06/15/95 59.75 58.875 59.375 430400 4:00* 06/16/95 60.75 59.5 60.75 604000 4:23* 06/19/95 64 61.5 63.75 555500 4:15* 06/20/95 64.875 63 63.875 485100 3:59 06/21/95 64.125 63.625 63.875 536400 4:00* 06/22/95 64 63.5 63.625 375300 4:43* 06/23/95 63.75 63.125 63.625 306300 4:03* 06/26/95 63.5 61.625 61.625 715100 4:04* 06/27/95 62.5 60.75 61 838400 4:00* 06/28/95 61.75 60.625 61.75 409600 4:14 06/29/95 62.375 61.562 62.25 440400 4:24* 06/30/95 63.375 62.375 63.125 928100 4:01* 07/03/95 63 62.625 62.875 179900 1:02 07/05/95 63 62.625 62.75 257900 4:06* 07/06/95 63 62 62.375 538600 4:00 07/07/95 63.5 62.25 63 565500 4:01 07/10/95 63.875 62.875 63.75 393400 4:26* 07/11/95 64.625 63.5 63.875 477500 3:58 07/12/95 64.125 63.125 63.125 630500 3:58* 07/13/95 63.25 62 62.75 485000 4:00* 07/14/95 62.375 61.75 62 183400 3:59* 07/17/95 62.875 62.25 62.5 532400 4:12* 07/18/95 62.75 62 62.125 309200 7/18* 07/19/95 62.125 59.375 60.5 735800 3:59* 07/20/95 62.25 60.875 61.875 508900 3:58* 07/21/95 62.75 61.375 62.5 343300 4:01* 07/24/95 63 62.375 62.75 330300 3:58* 07/25/95 62.875 62.375 62.5 542100 4:15* 07/26/95 62.75 61.75 62 376800 3:58* 07/27/95 65.375 62.5 64.875 724000 4:09* 07/28/95 65.625 63.875 65 423500 4:02 07/31/95 66 62.875 62.875 545800 3:58* 08/01/95 63.75 63 63.5 230100 3:58* 08/02/95 64.125 62.5 62.875 337800 4:01* 08/03/95 63 62.25 63 325900 4:00* 08/04/95 63.125 62 62.25 171800 3:58* 08/07/95 62.5 61.875 62.5 384600 4:00* 08/08/95 62.25 60.5 61.75 1296100 8/08* 08/09/95 61.75 60.75 61.125 352000 3:58* 08/10/95 61.125 60 60.25 544700 3:58* 08/11/95 60.625 59.5 60.25 582500 4:03* 08/14/95 60.375 60 60.25 397300 4:00 08/15/95 60.875 59.75 60.25 636600 4:00* 08/16/95 61.625 60.125 61.5 355900 4:00* 08/17/95 62.25 61.5 61.5 182500 3:57* 08/18/95 62.25 61.625 62 213100 4:21* 08/21/95 62.5 62 62.25 206300 3:58* 08/22/95 62.25 61.625 62 164800 3:58* 08/23/95 62.375 61.625 61.75 272000 4:01 08/24/95 61.875 61.25 61.375 418400 3:58 08/25/95 61.375 60.875 61.375 237700 4:00 08/28/95 61.875 60.125 60.5 280100 4:22 08/29/95 61.125 60 60.25 277000 3:59* 08/30/95 60.875 60.125 60.625 536500 3:57* 08/31/95 60.875 60.5 60.875 546400 3:58* 09/01/95 62.25 60.875 62.125 452300 4:06* 09/05/95 63.25 61.5 63 792100 4:03 09/06/95 63.5 62.75 63.5 488400 4:02 09/07/95 63.875 63.375 63.625 375900 3:57* 09/08/95 63.75 63.25 63.5 96600 3:57* 09/12/95 63 3/4 62 7/8 63 1/4 291800 16:19 09/13/95 64 1/8 63 3/8 64 211200 16:16 09/14/95 64 5/8 63 3/4 63 7/8 312800 16:19 09/15/95 65 1/4 64 64 1/2 458800 16:13 09/18/95 64 5/8 63 7/8 63 7/8 348500 16:18 09/19/95 64 3/4 64 1/4 64 3/8 323300 16:22 09/20/95 65 3/4 64 7/8 65 1/8 496900 16:11 09/21/95 65 5/8 64 1/4 64 1/2 578900 16:00 09/23/95 64 3/4 64 64 1/2 186300 16:17 09/25/95 65 1/8 64 5/8 65 229300 16:17 09/26/95 65 1/8 64 5/8 64 7/8 347800 16:06 09/28/95 67 3/8 66 3/8 67 1/8 377600 16:07 09/29/95 68 1/8 67 67 1/8 334500 16:24 10/02/95 67 65 1/2 66 1/8 561200 16:16 10/03/95 66.375 65.25 65.5 377400 10/04/95 64 1/2 63 63 3/4 1540000 16:12 10/05/95 66 63 7/8 66 555800 16:03 10/06/95 66 65 1/2 66 237200 16:28 10/09/95 66.25 65 65.875 556600 10/10/95 65.5 65 65.25 496600 10/11/95 66 3/4 65 1/4 66 3/4 417800 16:24 10/12/95 69 1/4 67 68 1/2 468100 16:16 10/13/95 69 1/4 68 1/2 68 1/2 347700 16:17 10/16/95 68 1/2 67 1/2 67 7/8 313200 16:16 10/17/95 68.875 67.625 68.5 253100 10/18/95 69 3/8 68 3/4 68 7/8 273500 16:07 10/19/95 70 69 69 1/4 300500 16:37 10/20/95 70 69 70 271600 16:39 10/23/95 69 3/4 68 1/8 68 1/4 238300 16:05 10/24/95 69 67 7/8 68 1/2 249900 16:00 10/25/95 68.875 68.125 68.5 465400 10/26/95 69 1/4 67 1/2 68 5/8 311100 16:14 10/27/95 69 1/2 68 1/8 69 1/4 186000 16:00 10/30/95 69.625 67.5 68.125 248200 10/31/95 68 1/2 68 68 324900 16:30 11/01/95 68 1/4 67 3/4 67 7/8 490600 16:01 11/02/95 68 1/8 67 7/8 68 1/8 358200 16:01 11/03/95 68 1/8 67 7/8 68 221700 16:00 11/06/95 68 67 5/8 67 7/8 321300 16:01 11/07/95 68 1/2 67 3/4 68 3/8 232400 16:07 11/08/95 70 1/8 68 3/8 70 331400 16:03 11/09/95 69 7/8 69 1/4 69 3/4 184000 16:01 11/10/95 70 69 1/4 69 5/8 117000 16:01 11/13/95 69.625 68.75 69.375 91700 11/14/95 69.875 68.75 69.75 122100 11/15/95 70.875 68.875 70.875 160900 11/16/95 71.25 70.5 71 267900 11/17/95 72.25 70.75 71.5 273300 11/19/95 72 1/4 70 3/4 71 1/2 273300 16:01 11/20/95 71.625 70.625 71.125 177700 11/21/95 72 3/8 71 72 198100 16:09 11/22/95 72.625 71.75 72.25 234300 11/24/95 72.625 72 72.375 22900 11/27/95 73 1/2 72 1/8 72 3/4 213400 16:00 11/28/95 74 1/4 72 1/2 73 5/8 158000 16:00 11/29/95 74 1/4 73 73 1/2 321500 16:27 11/30/95 74.375 73 73.375 179600 12/01/95 75 1/4 73 1/8 73 7/8 205200 16:00 12/04/95 74 1/8 73 3/8 73 5/8 178600 16:01 12/05/95 75 1/8 73 1/4 75 1/8 423100 16:02 12/06/95 76 1/2 75 75 3/8 242400 16:01 12/07/95 75 7/8 75 75 521000 16:29 12/08/95 74.875 73.125 74.375 206600 12/11/95 74.5 73.5 73.75 219500 12/12/95 74.25 73.375 74.25 265800 12/13/95 77 1/2 73 7/8 77 1/4 595400 16:28 12/14/95 77.75 75.5 77.5 477900 12/15/95 77.5 76.125 76.25 609000 12/18/95 78 3/8 75 3/4 77 1/2 433000 16:01 12/19/95 77 74.75 76.625 714000 12/20/95 77.75 76.625 76.75 495600 12/21/95 77.5 75.375 77.25 411800 12/22/95 77.875 77.125 77.75 422700 12/26/95 77.875 77.25 77.75 76900 12/27/95 78 77.125 77.375 175200 12/28/95 79.5 77.25 79.25 312500 12/29/95 79.25 78.5 79 902800 01/02/96 79.875 77.75 79.75 579600 01/03/96 80.375 77.375 78.5 622400 01/04/96 79.25 77.125 78 375400 01/05/96 77.75 77 77.375 357500 01/08/96 80.875 78.625 80.25 1127000 01/09/96 80 78.125 78.875 928100 01/10/96 78.625 77.5 78 765500 01/11/96 77.5 75.25 76 395600 01/12/96 76.25 73.875 76 460400 01/15/96 77.375 75.75 76.5 423800 01/16/96 78.5 76.5 78.5 423800 01/17/96 78.25 77.25 78 241200 01/18/96 77.625 76.375 77.5 349000 01/19/96 77.75 76.625 77.625 384200 01/22/96 77.75 76.125 76.625 768200 01/23/96 76.625 75.375 75.5 201800 01/24/96 76.375 73.625 75 268400 01/25/96 75.25 74 74.125 293700 01/26/96 75.875 73.125 75.75 474200 01/29/96 76.375 75.125 75.5 292900 01/30/96 75.75 75.25 75.25 468400 01/31/96 75.875 74.25 75.375 553400 02/01/96 75.125 74 75 487900 02/02/96 75.875 74.75 75.5 338100 02/05/96 76.75 75.375 76.75 164000 02/06/96 77 75.75 76 337000 02/07/96 77.875 76.25 77.875 351300 02/08/96 79.25 77.5 79.25 350300 02/09/96 79.25 78.375 79 483600 02/12/96 80.875 79.125 80.125 735400 02/13/96 80.25 79.125 79.875 610900 02/14/96 80.25 79.375 79.75 398000 02/15/96 80.125 78.5 79.5 325900 02/16/96 79.5 78 78.625 358300 02/20/96 78.375 77.625 78.375 256800 02/21/96 79.375 78.25 79.25 263000 02/22/96 80.125 79.125 79.875 619600 02/23/96 80.375 78.625 79.75 192700 02/26/96 78.875 77.375 77.875 261200 02/27/96 78.25 77.5 77.75 328900 02/28/96 79.5 76.875 77.5 426800 02/29/96 77.125 76 76.25 483300 03/01/96 76.875 75.5 76.875 404100 03/04/96 79.25 76.875 78.75 298500 03/05/96 78.625 77.375 78.5 588200 03/06/96 78.25 76.75 77.75 386300 03/07/96 77.5 76.125 76.75 398200 03/08/96 76.25 74.75 75.25 373500 03/11/96 76.5 74.625 75.5 377200 03/12/96 75.375 74 74.875 649800 03/13/96 75 74 74.5 297700 03/14/96 75.875 74.375 75.25 561000 03/15/96 76.375 75.375 76 398000 03/18/96 77.625 76.25 77.625 404700 03/19/96 78.5 77.625 78.125 625700 03/20/96 79.125 77.75 78.75 530700 03/21/96 78.375 76.625 77.25 445700 03/22/96 78.125 77.25 78 300500 03/25/96 78.5 76.625 77.25 174700 03/26/96 77.25 76.25 77 447500 03/27/96 77.375 76.5 77 659800 03/28/96 76.875 76 76.75 219100 03/29/96 76.875 75.625 75.875 308700 04/01/96 77.75 75 77.75 369200 04/02/96 77.75 76.5 77 427100 04/03/96 79.25 76.625 78.625 310000 04/04/96 78.625 77.875 78.125 452600 04/08/96 77.25 75.75 77.125 399000 04/09/96 77.25 76.375 77.125 376000 04/10/96 77.125 74.875 75.375 465100 04/11/96 75.625 73.25 75.125 404100 04/12/96 77.125 74.75 76.25 259300 04/15/96 77.5 76.375 77.25 334300 04/16/96 77.125 75.125 75.625 509300 04/17/96 76.125 74.75 75.625 371300 04/18/96 75.875 73 74.875 733400 04/19/96 75.5 73.5 74.875 927600 04/22/96 76.25 75 75.875 853100 04/23/96 76.625 75.375 76.625 617800 04/24/96 78.25 76.75 77.625 1089000 04/25/96 78.5 77.75 78.25 831000 04/26/96 80 78.25 79.75 520500 04/29/96 79.5 78 78.75 346900 04/30/96 81 78.5 80.625 840200 05/01/96 82.375 80.625 82.125 891100 05/02/96 82.125 81.25 81.5 409100 05/03/96 82 80.375 81 641300 05/06/96 81.625 80.375 80.875 356500 05/07/96 81.25 80.375 80.375 388100 05/08/96 81.125 79.25 81.125 483300 05/09/96 81.5 80.5 80.75 611700 05/10/96 81.75 80.625 81.125 491500 05/13/96 83.25 81.125 83.25 315400 05/14/96 84 83 83.625 338000 05/15/96 84.875 82.75 83 515500 05/16/96 83.625 82.5 82.875 522400 05/17/96 83.875 83 83.875 358500 05/20/96 84 83.25 83.375 355000 05/21/96 83.75 82.375 82.5 293100 05/22/96 83.75 82.375 83.75 279200 05/23/96 86.625 83.75 85.25 295600 05/24/96 86.125 84.75 84.875 308600 05/28/96 85.125 83.5 84 379900 05/29/96 84.25 82.5 82.75 338300 05/30/96 83.75 80.125 83.625 442600 05/31/96 83.875 82.375 83.875 283100 06/03/96 84 83.125 83.75 203500 06/04/96 84.875 84.125 84.75 235600 06/05/96 84.875 84.5 84.875 338300 06/06/96 85.25 83.625 83.625 160600 06/07/96 83.5 81.875 83.5 246800 06/10/96 86 83.375 86 400400 06/11/96 86.75 85.5 86.375 440800 06/12/96 86.375 85.25 85.25 350600 06/13/96 85.625 84.5 84.75 218400 06/14/96 85 83.5 83.75 359100 06/17/96 84.125 83.5 83.625 483300 06/18/96 83.875 83.125 83.375 456700 06/19/96 83.5 81.875 82 704800 06/20/96 82.25 79.625 79.875 552800 06/21/96 82.375 80.125 82.375 698500 06/24/96 82.375 81.375 81.625 308400 06/25/96 83.25 81.625 83.125 262000 06/26/96 83.75 82.625 82.625 407900 06/27/96 83.875 82 83.5 204700 06/28/96 84 5/8 83 3/4 84 291200 17:22:00 07/01/96 85 3/8 84 1/4 85 3/8 209000 16:23:00 07/02/96 87 85 87 419900 17:09:00 07/03/96 88 1/4 84 3/8 87 3/8 649500 16:24:00 07/05/96 86 1/4 85 5/8 85 7/8 247800 13:24:00 07/08/96 87 85 1/4 85 3/8 320900 16:26:00 07/09/96 85 3/4 83 83 3/8 373800 16:21:00 07/10/96 83 3/8 82 7/8 83 1/4 363200 16:21:00 07/11/96 83 1/4 81 3/8 82 3/4 505900 16:20:00 07/12/96 83 1/8 81 7/8 82 3/4 257200 16:26:00 07/15/96 82 7/8 81 81 352200 16:22:00 07/16/96 81 76 1/4 78 817600 16:43:00 07/17/96 79 1/4 77 3/8 78 1/8 924400 16:44:00 07/18/96 80 1/2 78 1/4 80 3/8 733900 16:26:00 07/19/96 81 79 80 1/2 421200 16:21:00 07/22/96 80 3/8 79 5/8 79 7/8 421600 16:21:00 07/23/96 81 1/4 79 3/8 80 629100 16:20:00 07/24/96 80 3/8 78 7/8 80 1/4 836000 16:27:00 07/25/96 82 1/4 80 1/2 80 5/8 251500 16:26:00 07/26/96 82 1/4 80 3/4 81 3/4 422200 16:20:00 07/29/96 82 1/2 81 3/8 81 7/8 176700 16:24:00 07/30/96 82 1/2 81 3/4 82 1/4 389300 16:24:00 07/31/96 84 1/4 82 1/8 83 1/16 429700 17:19:00 08/01/96 83 7/8 82 3/8 82 7/8 842600 16:16:00 08/02/96 83 5/8 82 3/8 83 1/4 322300 16:21:00 08/05/96 84 3/8 83 84 1/4 541200 17:30:00 08/06/96 86 1/4 83 3/4 85 1/8 450400 16:21:00 08/07/96 85 7/8 84 3/4 85 5/8 510300 16:20:00 08/08/96 86 3/8 85 1/8 85 5/8 546700 16:21:00 08/09/96 86 1/4 85 3/8 86 180600 16:21:00 08/12/96 86 1/8 85 85 1/8 222800 16:46:00 08/13/96 85 3/4 84 5/8 85 1/2 217200 16:21:00 08/14/96 85 7/8 84 7/8 85 3/8 256300 16:20:00 08/15/96 88 1/2 85 3/8 87 1/4 364000 16:39:00 08/16/96 87 7/8 86 1/2 87 1/8 284700 16:21:00 08/19/96 87 3/4 86 5/8 86 5/8 185000 16:21:00 08/20/96 87 3/8 86 1/2 86 7/8 567200 16:26:00 08/21/96 86.875 85.75 85.75 287400 08/22/96 87 86 1/4 86 1/4 168800 16:21:00 08/23/96 86 84 3/4 85 166800 16:21:00 08/26/96 85 7/8 85 85 5/8 368000 16:20:00 08/27/96 86 3/8 85 3/8 86 3/8 195900 16:21:00 08/28/96 87 1/4 86 3/4 86 3/4 162200 13:48:00 08/29/96 86 1/4 84 5/8 84 3/4 289600 16:39:00 08/30/96 84 5/8 83 84 1/8 332400 16:19:00 09/03/96 85 1/8 83 1/4 85 251600 16:19:00 09/04/96 85 1/4 84 84 1/8 252700 16:19:00 09/05/96 84 1/4 83 1/2 83 7/8 202300 16:21:00 09/06/96 83 7/8 82 3/8 82 7/8 241200 16:20:00 09/09/96 84 1/2 82 5/8 84 3/8 219700 17:09:00 09/10/96 86 1/2 84 1/2 86 1/4 277800 16:20:00 09/11/96 87 1/8 85 3/4 87 1/8 355000 16:19:00 09/12/96 87 7/8 86 5/8 87 406000 16:19:00 09/13/96 87 3/4 86 5/8 87 3/8 352400 16:20:00 09/16/96 88 3/4 87 1/2 87 7/8 697000 16:20:00 09/17/96 89 87 1/4 87 3/8 295300 16:25:00 09/18/96 88 86 3/4 87 1/2 375800 16:20:00 09/19/96 88 5/8 87 3/8 87 7/8 550800 16:20:00 09/20/96 89 5/8 88 3/8 89 1/8 373400 13:35:00 09/23/96 88 7/8 88 88 5/8 452600 16:26:00 09/24/96 90 88 1/2 90 444500 17:00:00 09/25/96 91 3/4 90 5/8 90 7/8 1397000 16:20:00 09/26/96 91 1/4 89 1/2 89 3/4 607100 17:11:00 09/27/96 90 1/4 89 5/8 89 7/8 422600 16:20:00 09/30/96 90 3/8 89 3/4 90 1/8 481400 16:28:00 10/01/96 90 3/8 89 7/8 90 3/8 301100 16:19:00 10/02/96 90 7/8 90 3/8 90 7/8 375200 16:20:00 10/03/96 91 5/8 90 3/4 91 3/8 397000 16:20:00 10/04/96 93 3/8 91 1/2 92 7/8 935900 16:21:00 10/07/96 93 1/8 92 1/4 92 3/4 826400 4:18pm 10/08/96 93 5/8 92 1/4 93 3/8 781800 4:00pm 10/09/96 93 3/8 92 1/2 92 3/4 926500 4:06pm 10/10/96 92 7/8 91 1/4 92 7/8 538800 4:34pm 10/11/96 94 3/8 93 93 7/8 549000 4:28pm 10/14/96 94 1/2 93 7/8 94 3/8 642600 4:05pm 10/15/96 95 1/2 94 1/8 95 1/8 555100 4:21pm 10/16/96 94 7/8 93 3/4 94 1/8 1073000 4:28pm 10/17/96 94 93 1/8 93 1/4 626500 4:11pm 10/18/96 95 93 1/2 94 3/8 3724200 4:11pm 10/21/96 93 3/8 90 1/8 92 3/4 1919400 4:29pm 10/22/96 93 1/8 91 91 3/4 679700 4:20pm 10/23/96 91 5/8 89 5/8 89 7/8 529500 4:31pm 10/24/96 90 1/4 89 5/8 89 3/4 349800 4:11pm 10/25/96 89 1/2 88 1/2 88 7/8 388900 4:12pm 10/28/96 88 7/8 88 88 3/8 388900 4:22pm 10/29/96 89 1/2 87 3/4 89 1/8 914500 4:07pm 10/30/96 90 1/4 88 3/4 89 5/8 529400 4:01pm 10/31/96 90 1/4 89 1/2 89 5/8 350600 11/01/96 90 3/8 88 1/2 89 1/2 383500 4:12pm 11/04/96 90 1/8 88 3/4 90 293100 4:30pm 11/05/96 90 1/2 89 5/8 90 266300 11/06/96 90 3/8 89 3/4 90 3/8 402500 4:36pm 11/07/96 90 3/8 89 5/8 89 3/4 381500 4:30pm 11/08/96 89 7/8 88 3/8 88 5/8 523100 4:16pm 11/11/96 91 89 3/4 90 1/4 578500 4:17pm 11/12/96 91 5/8 90 1/4 91 3/8 587400 4:05pm 11/13/96 92 3/4 91 3/8 92 5/8 337700 4:30pm 11/14/96 93 92 93 284000 4:17pm 11/15/96 94 1/2 93 93 3/4 480100 4:24pm 11/18/96 96 5/8 95 1/8 95 5/8 1015000 4:06pm 11/19/96 96 1/8 94 1/4 95 292900 4:15pm 11/20/96 95 94 94 437600 4:18pm 11/21/96 94 3/8 93 1/4 93 1/2 340300 4:12pm 11/22/96 93 7/8 92 3/8 93 497000 4:01pm 11/25/96 93 92 1/4 93 438700 DIS 11/26/96 93 1/2 91 5/8 91 3/4 357600 4:22pm 11/27/96 91 5/8 90 90 3/8 355100 4:07pm 11/28/96 91 5/8 90 90 3/8 355100 4:07pm 12/03/96 90 7/8 89 1/2 90 557000 4:06pm 12/04/96 90 1/4 89 89 3/8 356400 4:13pm 12/05/96 89 7/8 89 89 3/8 216300 9:56pm 12/06/96 89 7/8 89 89 3/8 216300 7:03am 12/09/96 89 5/8 87 5/8 89 1/2 609800 4:09pm 12/12/96 89 88 88 1/4 459600 4:31pm 12/13/96 88 5/8 86 86 501700 4:26pm 12/16/96 87 3/4 85 1/4 85 7/8 761300 4:19pm 12/17/96 87 1/4 85 1/2 87 1/4 317500 4:03pm 12/18/96 87 3/4 86 3/4 87 1/4 479200 7:03pm 12/20/96 89 3/4 88 1/2 89 1/2 581200 4:15pm 12/21/96 89 3/4 88 1/2 89 1/2 581200 4:15pm 12/24/96 89 1/8 88 3/4 89 1/8 86100 2:38pm 12/26/96 90 5/8 89 90 1/8 359100 4:32pm 12/27/96 90 3/4 90 1/8 90 3/8 81600 4:19pm 12/30/96 91 7/8 90 1/4 91 1/4 163200 4:02pm 12/31/96 92 3/4 91 3/8 91 1/2 230700 4:29pm 01/02/97 91 1/2 88 1/8 89 251300 4:17pm 01/03/97 89 7/8 88 5/8 89 1/4 263900 4:04pm 01/06/97 91 1/8 90 1/8 90 3/4 427000 4:23pm 01/07/97 92 1/2 89 7/8 92 1/2 316400 16:21 01/08/97 92 1/2 88 3/4 89 1/8 546600 16:21 01/09/97 89 3/4 88 89 5/8 665000 16:21 01/10/97 90 3/8 88 89 3/4 677600 16:21 01/13/97 90 1/4 89 1/8 89 1/4 591500 16:22 01/14/97 90 3/8 88 5/8 88 3/4 328800 16:22 01/15/97 88 3/8 86 3/4 87 5/8 645700 16:23 01/16/97 88 5/8 87 1/8 88 1/8 329900 16:33 01/17/97 90 7/8 88 1/8 90 1/2 424100 16:16 01/20/97 90 5/8 89 3/8 90 470700 16:23 01/21/97 90 1/4 88 1/2 88 3/4 565600 16:40 01/22/97 91 89 90 1/4 1189200 16:42 01/23/97 92 90 1/2 91 1/8 742700 16:36 01/24/97 91 1/2 89 1/8 89 3/4 735200 16:42 01/27/97 90 3/4 89 3/8 90 1/8 370800 16:26 01/28/97 90 1/2 88 7/8 88 7/8 463900 16:57 01/29/97 89 3/4 89 1/8 89 1/2 268100 16:26 01/30/97 91 1/8 89 1/2 91 1/8 401700 16:46 01/31/97 92 7/8 91 3/4 92 514800 16:21 02/03/97 92 1/4 91 91 1/8 300400 16:45 02/04/97 91 3/8 89 89 7/8 695100 16:22 02/05/97 90 7/8 89 89 3/8 497400 16:21 02/06/97 89 1/4 88 3/8 88 5/8 367400 4:21pm 02/07/97 90 1/2 88 7/8 90 453100 16:39 02/10/97 89 1/2 87 3/4 88 434900 16:21 02/11/97 89 1/2 88 89 1/2 483400 16:35 02/12/97 91 3/4 89 3/4 91 5/8 315600 16:22 02/13/97 91 7/8 91 91 1/4 250600 16:42 02/14/97 91 3/8 90 1/2 90 5/8 382200 16:39 02/17/97 91 3/8 90 1/2 90 5/8 311600 5:49pm 02/18/97 90 7/8 89 3/8 89 1/2 483700 16:46 02/19/97 90 1/4 89 1/8 89 1/4 316000 16:46 02/20/97 89 3/8 88 3/4 89 653600 16:57 02/21/97 89 1/8 88 1/4 88 3/4 350500 16:52 02/24/97 89 3/8 88 5/8 89 3/8 231600 16:35 02/25/97 89 5/8 88 3/4 89 1/8 340900 16:28 02/26/97 89 3/8 87 1/4 87 1/2 371700 16:42 02/27/97 88 3/8 87 87 1/8 362400 16:22 02/28/97 88 3/4 87 1/8 88 1/2 473300 16:35 03/03/97 89 1/8 88 1/4 89 1/8 266500 16:26 03/04/97 89 1/2 88 3/8 88 7/8 236100 16:49 03/05/97 89 3/4 87 3/4 88 3/4 475100 16:25 03/06/97 88 3/8 86 7/8 87 335100 16:59 03/07/97 87 85 7/8 86 5/8 795800 16:57 03/10/97 87 5/8 86 1/8 87 645900 16:22 03/11/97 87 1/8 85 3/4 86 576000 16:21 03/12/97 86 1/4 85 1/2 85 5/8 288100 16:15 03/13/97 85 3/4 84 7/8 85 341800 16:21 03/14/97 85 3/4 84 1/2 84 1/2 279300 4:14pm 03/17/97 86 83 5/8 86 547600 16:28 03/18/97 86 1/2 84 1/8 84 7/8 514700 16:20 03/19/97 84.625 82.5 83.625 1040300 03/20/97 83 5/8 82 82 1/2 499900 16:22 03/21/97 83 82 1/8 82 3/4 855800 16:21 03/24/97 84.5 83 84.375 810200 03/25/97 86.25 84.5 85.875 731600 03/26/97 86.125 85.25 85.75 518400 03/27/97 86 84 84 1/8 461700 16:31 03/28/97 86 84 84 1/8 447300 6:43pm 03/31/97 85 5/8 84 84 434600 15:56 04/01/97 84 3/8 81 7/8 83 3/8 347500 15:26 04/02/97 83 3/8 80 3/4 81 1/2 288100 16:22 04/03/97 81 1/4 78 1/4 79 1/4 877300 16:24 04/04/97 84 1/8 80 1/4 83 5/8 1634100 15:54 04/07/97 84 1/8 83 1/4 83 7/8 420200 15:21 04/08/97 83 7/8 83 83 3/8 231900 4:00pm 04/09/97 84 1/2 83 1/2 83 5/8 320600 16:04 04/10/97 84 83 1/8 83 1/2 431200 16:20 04/11/97 83 1/8 82 1/2 82 3/4 511300 16:17 04/14/97 82 1/2 81 1/2 82 1/4 353200 17:20 04/15/97 83 5/8 82 83 1/8 620500 16:41 04/16/97 84 3/8 82 1/4 84 1/8 289700 16:21 04/18/97 84 7/8 83 1/2 84 1/2 393000 16:22 04/21/97 86 5/8 85 85 5/8 373500 17:21 04/22/97 89 1/4 86 88 1/2 668300 16:21 04/23/97 90 7/8 88 3/8 89 7/8 914600 16:22 04/24/97 89 3/4 87 1/2 89 570200 16:21 04/25/97 89 1/2 87 3/8 87 5/8 429600 16:21 04/28/97 87 5/8 87 1/8 87 3/8 432200 16:21 04/29/97 88.5 87.5 88 401500 04/30/97 90 7/8 88 1/8 89 1/2 498300 16:24 05/01/97 90 3/4 89 1/8 89 1/2 668600 16:23 05/02/97 91 7/8 89 1/2 91 3/4 245900 16:22 05/05/97 93 7/8 91 1/8 93 673600 16:22 05/06/97 93 1/2 92 3/8 92 7/8 912200 16:56 05/07/97 93 3/8 92 1/4 93 112000 12:22 05/08/97 92 5/8 91 1/8 92 410300 4:24pm 05/09/97 92 1/2 90 1/2 90 7/8 606400 16:01 05/12/97 92 1/4 90 5/8 92 1/4 448000 16:02 05/13/97 92 3/8 91 91 3/8 406500 16:02 05/14/97 92 1/2 90 3/4 91 484000 16:26 05/15/97 91 3/8 89 7/8 90 1/2 768800 16:01 05/16/97 90 3/4 90 90 1/8 308500 16:06 05/19/97 91 3/4 90 91 5/8 238200 16:02 05/20/97 92 7/8 91 92 7/8 361300 16:01 05/21/97 94 1/2 93 1/8 93 5/8 434600 16:01 05/22/97 94 1/8 92 1/2 94 1/8 257500 16:02 05/23/97 94 7/8 92 3/4 93 1/8 417600 16:24 05/27/97 94 1/2 92 1/2 94 1/8 255000 16:54 05/28/97 94 93 93 5/8 179100 16:07 05/29/97 93 3/4 92 3/4 93 175400 16:01 05/30/97 94 1/8 92 5/8 93 5/8 343500 16:02 06/02/97 94 3/8 93 3/8 93 5/8 347800 16:02 06/03/97 93 7/8 92 1/2 92 3/4 313600 16:02 06/04/97 92 5/8 91 3/8 92 1/4 250600 16:01 06/05/97 93 3/4 91 7/8 93 1/2 269500 16:24 06/06/97 93 7/8 92 3/8 93 541000 16:02 06/09/97 93 3/8 91 3/4 92 465200 16:03 06/10/97 93 3/4 92 5/8 93 1/4 452900 16:01 06/11/97 94 1/8 93 93 5/8 311600 16:01 06/12/97 95 1/8 93 3/4 95 1/8 318000 16:01 06/13/97 96 7/8 95 1/4 95 7/8 357900 16:02 06/16/97 97 5/8 96 97 3/8 605600 16:01 06/17/97 97 3/8 93 5/8 95 1/8 654800 16:00 06/18/97 96 7/8 94 96 7/8 480300 16:02 06/19/97 97 1/2 95 3/4 96 1/4 314500 16:02 06/20/97 98 1/2 96 1/4 98 1/2 526600 16:03 06/23/97 100 3/8 98 1/8 99 7/8 867400 16:02 06/24/97 102 7/8 100 1/8 101 3/4 854100 16:02 06/25/97 103 5/8 101 1/8 103 675600 16:02 06/26/97 103 101 102 5/8 625200 16:01 06/27/97 104 1/2 101 5/8 104 1/4 514300 16:03 06/30/97 105 1/4 103 1/2 103 9/16 430900 16:04 07/01/97 104 1/2 102 102 378400 16:20 07/02/97 104 1/4 102 104 277300 16:02 07/03/97 102 98 1/2 99 1/8 2323300 13:09 07/07/97 100 3/8 98 3/8 99 11/16 1701300 16:23 07/08/97 101 1/4 99 9/16 101 1/4 896500 16:14 07/09/97 102 3/8 101 101 9/16 1158200 16:23 07/10/97 103 7/8 101 5/8 103 3/8 1700500 16:05 07/11/97 103 7/8 102 5/8 103 9/16 984100 16:25 07/14/97 103 3/4 103 1/8 103 3/8 707800 16:52 07/15/97 103 7/8 103 1/4 103 3/8 1173800 16:24 07/16/97 103 11/16 103 1/8 103 5/16 660300 16:24 07/17/97 103 3/16 102 102 917100 16:25 07/18/97 102 3/16 100 15/16 101 5/16 643800 17:01 07/21/97 101 3/4 100 11/16 101 3/8 409800 16:25 07/22/97 101 3/4 100 3/4 101 3/4 641300 16:24 07/23/97 103 3/4 101 15/16 103 1/2 611700 16:24 07/24/97 103 9/16 102 11/16 103 1/4 664400 16:24 07/25/97 103 7/8 101 3/8 101 13/16 510600 16:24 07/28/97 103 9/16 102 1/16 103 1/8 933000 16:24 07/29/97 105 103 104 5/8 950000 17:24 07/30/97 107 15/16 105 107 3/8 1431100 16:24 07/31/97 107 15/16 106 3/8 106 3/8 597200 16:33 08/01/97 106 7/8 104 1/16 104 7/16 713500 16:25 08/04/97 104 7/16 102 15/16 103 7/16 526900 16:24 08/05/97 105 7/8 103 1/8 105 1/2 719100 16:28 08/06/97 105 7/8 105 1/8 105 9/16 283200 16:25 08/07/97 106 1/4 104 3/4 105 1/8 287100 16:24 08/08/97 105 7/16 103 11/16 104 13/16 402700 16:24 08/11/97 106 3/8 104 15/16 106 3/8 331000 16:25 08/12/97 108 106 7/8 106 15/16 460900 16:24 08/13/97 107 7/8 106 106 1/4 425100 16:52 08/14/97 107 1/2 106 1/2 107 5/16 660400 16:33 08/15/97 107 3/8 104 3/4 104 13/16 652300 16:24 08/18/97 104 7/8 103 5/16 104 7/8 384800 16:24 08/19/97 106 7/8 104 7/8 106 7/8 278700 16:24 08/20/97 107 1/4 106 5/16 107 3/16 217200 16:24 08/21/97 107 5/8 106 3/8 106 7/8 261300 16:24 08/22/97 107 105 107 352500 16:25 08/25/97 107 11/16 105 1/2 106 1/4 253000 16:25 08/26/97 106 13/16 105 15/16 106 11/16 334200 16:26 08/27/97 106 3/4 105 7/16 105 3/4 582500 16:25 08/28/97 105 7/8 104 3/4 104 15/16 572300 16:25 08/29/97 104 7/8 103 1/2 103 11/16 520300 16:22 09/02/97 105 5/8 104 1/4 105 1/2 571100 16:21 09/03/97 107 1/2 105 11/16 107 3/8 420500 16:47 09/04/97 107 13/16 106 3/4 107 369800 16:22 09/05/97 107 3/16 105 1/8 105 9/16 348700 16:21 09/08/97 107 105 13/16 106 15/16 269500 16:21 09/09/97 107 5/16 106 3/16 107 293200 16:21 09/10/97 106 1/2 104 7/8 105 1/16 223200 16:21 09/11/97 105 3/16 103 3/4 104 1/16 350100 16:22 09/12/97 105 5/16 103 3/4 105 5/16 406000 16:21 09/15/97 106 3/8 105 1/4 105 7/16 275000 16:21 09/16/97 109 3/8 106 1/8 109 3/8 431300 16:21 09/17/97 110 1/2 107 1/2 107 1/2 787000 16:22 09/18/97 109 13/16 107 3/4 109 592500 16:22 09/19/97 110 9/16 109 5/8 110 7/16 731800 16:22 09/22/97 111 1/4 109 110 248900 16:22 09/23/97 112 1/8 109 5/8 111 7/8 616800 16:22 09/29/97 106 3/4 105 3/8 105 9/16 1204100 16:36 09/30/97 106 5/8 105 1/2 106 5/8 949300 16:25 10/01/97 107 105 5/16 106 595300 16:26 10/02/97 106 1/4 105 1/2 106 1/4 581400 16:25 10/03/97 107 3/16 105 1/2 107 811100 16:26 10/06/97 108 7/16 107 7/16 107 3/4 393800 16:26 10/07/97 108 106 3/4 107 9/16 642100 16:26 10/08/97 107 13/16 106 1/2 107 3/8 295600 4:27pm 10/09/97 108 106 1/4 107 3/16 595100 16:26 10/10/97 107 5/16 105 105 3/8 245300 16:26 10/13/97 106 3/16 104 13/16 104 7/8 280700 16:25 10/14/97 105 7/8 104 5/8 104 15/16 405200 16:00 10/15/97 105 5/8 104 3/4 105 387000 16:00 10/16/97 105 13/16 104 104 1/16 413700 16:00 10/17/97 105 1/8 103 3/16 105 559800 16:01 10/20/97 105 1/8 104 1/8 104 1/2 473700 16:00 10/21/97 105 5/16 103 1/2 103 3/4 659800 16:00 10/22/97 103 99 3/4 99 7/8 1832200 16:00 10/23/97 99 11/16 98 1/2 98 5/8 880500 16:00 10/24/97 100 1/8 96 7/16 97 822400 16:01 10/27/97 96 7/8 91 1/2 91 15/16 714300 15:54 10/28/97 93 3/16 88 1/8 92 9/16 1574800 16:20 10/29/97 95 7/8 93 1/2 94 9/16 1715000 16:01 10/31/97 95 5/8 94 5/8 95 1/16 690200 16:00 11/04/97 99 9/16 98 1/8 99 775500 16:21 11/05/97 99 3/8 98 1/4 98 5/16 706200 16:00 11/06/97 98 3/16 96 3/4 97 1/16 414700 16:00 11/10/97 95 1/4 94 94 1/16 610300 16:00 11/11/97 94 1/2 92 3/16 93 431100 16:00 11/12/97 92 15/16 92 92 1/8 700900 16:00 11/13/97 92 7/16 91 1/16 91 15/16 648200 16:00 11/14/97 92 3/4 91 13/16 92 5/8 455100 16:03 11/17/97 93 3/4 93 1/8 93 7/16 621700 16:00 11/18/97 93 9/16 92 7/16 92 3/4 527000 15:59 11/19/97 93 92 3/8 92 5/8 325100 16:00 11/20/97 93 3/16 92 5/8 92 13/16 813100 16:00 11/21/97 93 92 5/16 92 5/8 1200400 16:01 11/24/97 93 3/4 92 1/8 92 3/8 712500 16:00 11/25/97 93 3/4 92 93 1/2 1117500 16:00 11/26/97 96 11/16 94 15/16 95 15/16 987300 16:00 11/28/97 98 1/4 97 97 5/8 280700 13:05 12/01/97 98 3/16 97 3/16 97 9/16 359000 16:19 12/02/97 98 1/4 96 5/16 96 1/2 475300 16:02 12/03/97 96 1/16 95 95 3/8 566100 16:00 12/04/97 96 3/8 95 1/16 95 3/8 402600 16:00 12/05/97 96 5/8 95 1/8 96 1/16 380500 16:01 12/08/97 96 11/16 95 13/16 96 5/8 524400 16:00 12/09/97 96 7/8 96 1/16 96 7/16 530500 16:01 12/10/97 97 1/2 96 3/8 97 7/16 624300 16:00 12/11/97 97 3/4 96 7/8 97 3/8 384400 16:00 12/12/97 98 11/16 97 1/2 98 9/16 436600 16:00 12/15/97 99 97 15/16 98 7/16 425800 16:01 12/16/97 98 94 1/4 94 1/4 1157000 16:02 12/17/97 97 95 1/4 96 5/8 473400 16:00 12/18/97 96 7/8 95 95 7/16 561700 16:00 12/19/97 94 5/16 91 5/8 94 5/16 748500 16:06 12/22/97 95 13/16 93 15/16 94 3/8 376900 16:00 12/23/97 94 3/4 92 3/4 92 3/4 362100 16:00 12/26/97 94 93 1/2 93 13/16 156400 13:00 12/29/97 96 1/4 95 5/16 95 15/16 302100 16:00 12/31/97 98 13/16 96 7/8 98 1/2 235100 16:01 01/01/98 98 13/16 96 7/8 98 1/2 235100 18:30 01/02/98 99 5/8 97 1/2 98 369600 16:00 01/05/98 99 3/8 98 1/8 98 11/16 576400 16:00 01/06/98 99 5/16 98 1/2 99 591200 16:03 01/07/98 104 3/4 98 13/16 104 1/8 1147000 16:02 01/08/98 103 5/8 101 3/16 101 5/8 1202900 16:00 01/09/98 101 3/4 99 11/16 99 7/8 780800 16:02 01/12/98 100 3/4 99 7/16 100 1/2 827600 16:01 01/13/98 100 1/2 99 7/8 100 5/16 909000 16:00