home *** CD-ROM | disk | FTP | other *** search
/ Windows 3-Pak 2 - Disc 2 / Infomagic - Windows 3-Pak Volume 2 (Disc 2 of 3).iso / Stock-Tools / MAWIN12R.ZIP / _SETUP.1 / VTSMX.DAY < prev    next >
Text File  |  1999-04-16  |  54KB  |  728 lines
  1. THE MARKET ANALYZER FOR WINDOWS
  2. STOCK QUOTE HISTORY FILE version 1.1
  3.  
  4.  
  5. SYMBOL: MKT
  6. COMPANY NAME: 
  7.  
  8.  
  9.  DATE          HIGH/ASK    LOW/BID      CLOSE     VOL(SHARES)    DATE/TIME
  10.  ----          --------    -------      -----     ----------     ---------
  11. 06/20/1996     16.0014       16.0014     16.0014      0           12:40pm
  12. 06/21/1996     16.0997       16.0997     16.0997      0           12:40pm
  13. 06/24/1996     16.139        16.139      16.139       0           12:40pm
  14. 06/25/1996     16.0605       16.0605     16.0605      0           12:40pm
  15. 06/26/1996     15.9227       15.9227     15.9227      0           12:40pm
  16. 06/27/1996     16.021        16.021      16.021       0           12:40pm
  17. 06/28/1996     16.1194       16.1194     16.1194      0           12:40pm
  18. 07/01/1996     16.2472       16.2472     16.2472      0           12:40pm
  19. 07/02/1996     16.2079       16.2079     16.2079      0           12:40pm
  20. 07/03/1996     16.1588       16.1588     16.1588      0           12:40pm
  21. 07/05/1996     15.8243       15.8243     15.8243      0           12:40pm
  22. 07/08/1996     15.6965       15.6965     15.6965      0           12:40pm
  23. 07/09/1996     15.7457       15.7457     15.7457      0           12:40pm
  24. 07/10/1996     15.7261       15.7261     15.7261      0           12:40pm
  25. 07/11/1996     15.4408       15.4408     15.4408      0           12:40pm
  26. 07/12/1996     15.4408       15.4408     15.4408      0           12:40pm
  27. 07/15/1996     15.0376       15.0376     15.0376      0           12:40pm
  28. 07/16/1996     14.9589       14.9589     14.9589      0           12:40pm
  29. 07/17/1996     15.1654       15.1654     15.1654      0           12:40pm
  30. 07/18/1996     15.4113       15.4113     15.4113      0           12:40pm
  31. 07/19/1996     15.2932       15.2932     15.2932      0           12:40pm
  32. 07/22/1996     15.1556       15.1556     15.1556      0           12:40pm
  33. 07/23/1996     14.949        14.949      14.949       0           12:40pm
  34. 07/24/1996     14.9097       14.9097     14.9097      0           12:40pm
  35. 07/25/1996     15.0376       15.0376     15.0376      0           12:40pm
  36. 07/26/1996     15.1752       15.1752     15.1752      0           12:40pm
  37. 07/29/1996     15.0671       15.0671     15.0671      0           12:40pm
  38. 07/30/1996     15.1457       15.1457     15.1457      0           12:40pm
  39. 07/31/1996     15.2539       15.2539     15.2539      0           12:40pm
  40. 08/01/1996     15.4899       15.4899     15.4899      0           12:40pm
  41. 08/02/1996     15.7851       15.7851     15.7851      0           12:40pm
  42. 08/05/1996     15.7359       15.7359     15.7359      0           12:40pm
  43. 08/06/1996     15.7851       15.7851     15.7851      0           12:40pm
  44. 08/07/1996     15.844        15.844      15.844       0           12:40pm
  45. 08/08/1996     15.8243       15.8243     15.8243      0           12:40pm
  46. 08/09/1996     15.7851       15.7851     15.7851      0           12:40pm
  47. 08/12/1996     15.8735       15.8735     15.8735      0           12:40pm
  48. 08/13/1996     15.7457       15.7457     15.7457      0           12:40pm
  49. 08/14/1996     15.8145       15.8145     15.8145      0           12:40pm
  50. 08/15/1996     15.8342       15.8342     15.8342      0           12:40pm
  51. 08/16/1996     15.8932       15.8932     15.8932      0           12:40pm
  52. 08/19/1996     15.9128       15.9128     15.9128      0           12:40pm
  53. 08/20/1996     15.8932       15.8932     15.8932      0           12:40pm
  54. 08/21/1996     15.8735       15.8735     15.8735      0           12:40pm
  55. 08/22/1996     16.021        16.021      16.021       0           12:40pm
  56. 08/23/1996     15.962        15.962      15.962       0           12:40pm
  57. 08/26/1996     15.903        15.903      15.903       0           12:40pm
  58. 08/27/1996     15.9719       15.9719     15.9719      0           12:40pm
  59. 08/28/1996     15.9719       15.9719     15.9719      0           12:40pm
  60. 08/29/1996     15.8342       15.8342     15.8342      0           12:40pm
  61. 08/30/1996     15.7261       15.7261     15.7261      0           12:40pm
  62. 09/03/1996     15.7556       15.7556     15.7556      0           12:40pm
  63. 09/04/1996     15.7851       15.7851     15.7851      0           12:40pm
  64. 09/05/1996     15.6375       15.6375     15.6375      0           12:40pm
  65. 09/06/1996     15.7851       15.7851     15.7851      0           12:40pm
  66. 09/09/1996     15.9424       15.9424     15.9424      0           12:40pm
  67. 09/10/1996     15.9522       15.9522     15.9522      0           12:40pm
  68. 09/11/1996     16.0309       16.0309     16.0309      0           12:40pm
  69. 09/12/1996     16.139        16.139      16.139       0           12:40pm
  70. 09/13/1996     16.3457       16.3457     16.3457      0           12:40pm
  71. 09/16/1996     16.4243       16.4243     16.4243      0           12:40pm
  72. 09/17/1996     16.4144       16.4144     16.4144      0           12:40pm
  73. 09/18/1996     16.3751       16.3751     16.3751      0           12:40pm
  74. 09/19/1996     16.4144       16.4144     16.4144      0           12:40pm
  75. 09/20/1996     16.4931       16.4931     16.4931      0           12:40pm
  76. 09/23/1996     16.4734       16.4734     16.4734      0           12:40pm
  77. 09/24/1996     16.4636       16.4636     16.4636      0           12:40pm
  78. 09/25/1996     16.4341       16.4341     16.4341      0           12:40pm
  79. 09/26/1996     16.4636       16.4636     16.4636      0           12:40pm
  80. 09/27/1996     16.4833       16.4833     16.4833      0           12:40pm
  81. 09/30/1996     16.5128       16.5128     16.5128      0           12:40pm
  82. 10/01/1996     16.5226       16.5226     16.5226      0           12:40pm
  83. 10/02/1996     16.6407       16.6407     16.6407      0           12:40pm
  84. 10/03/1996     16.6309       16.6309     16.6309      0           12:40pm
  85. 10/04/1996     16.8078       16.8078     16.8078      0           12:40pm
  86. 10/07/1996     16.8373       16.8373     16.8373      0           12:40pm
  87. 10/08/1996     16.7685       16.7685     16.7685      0           12:40pm
  88. 10/09/1996     16.6899       16.6899     16.6899      0           12:40pm
  89. 10/10/1996     16.6505       16.6505     16.6505      0           12:40pm
  90. 10/11/1996     16.7783       16.7783     16.7783      0           12:40pm
  91. 10/14/1996     16.8472       16.8472     16.8472      0           12:40pm
  92. 10/15/1996     16.8275       16.8275     16.8275      0           12:40pm
  93. 10/16/1996     16.8472       16.8472     16.8472      0           12:40pm
  94. 10/17/1996     16.8963       16.8963     16.8963      0           12:40pm
  95. 10/18/1996     16.9553       16.9553     16.9553      0           12:40pm
  96. 10/21/1996     16.916        16.916      16.916       0           12:40pm
  97. 10/22/1996     16.8078       16.8078     16.8078      0           12:40pm
  98. 10/23/1996     16.8078       16.8078     16.8078      0           12:40pm
  99. 10/24/1996     16.7291       16.7291     16.7291      0           12:40pm
  100. 10/25/1996     16.6996       16.6996     16.6996      0           12:40pm
  101. 10/28/1996     16.6013       16.6013     16.6013      0           12:40pm
  102. 10/29/1996     16.6505       16.6505     16.6505      0           12:40pm
  103. 10/30/1996     16.6407       16.6407     16.6407      0           12:40pm
  104. 10/31/1996     16.7488       16.7488     16.7488      0           12:40pm
  105. 11/01/1996     16.7291       16.7291     16.7291      0           12:40pm
  106. 11/04/1996     16.7783       16.7783     16.7783      0           12:40pm
  107. 11/05/1996     16.9259       16.9259     16.9259      0           12:40pm
  108. 11/06/1996     17.1619       17.1619     17.1619      0           12:40pm
  109. 11/07/1996     17.2406       17.2406     17.2406      0           12:40pm
  110. 11/08/1996     17.2997       17.2997     17.2997      0           12:40pm
  111. 11/11/1996     17.3292       17.3292     17.3292      0           12:40pm
  112. 11/12/1996     17.2997       17.2997     17.2997      0           12:40pm
  113. 11/13/1996     17.3292       17.3292     17.3292      0           12:40pm
  114. 11/14/1996     17.4373       17.4373     17.4373      0           12:40pm
  115. 11/15/1996     17.4569       17.4569     17.4569      0           12:40pm
  116. 11/18/1996     17.4373       17.4373     17.4373      0           12:40pm
  117. 11/19/1996     17.5356       17.5356     17.5356      0           12:40pm
  118. 11/20/1996     17.5848       17.5848     17.5848      0           12:40pm
  119. 11/21/1996     17.5455       17.5455     17.5455      0           12:40pm
  120. 11/22/1996     17.6831       17.6831     17.6831      0           12:40pm
  121. 11/25/1996     17.87         17.87       17.87        0           12:40pm
  122. 11/26/1996     17.8306       17.8306     17.8306      0           12:40pm
  123. 11/27/1996     17.8405       17.8405     17.8405      0           12:40pm
  124. 11/29/1996     17.8897       17.8897     17.8897      0           12:40pm
  125. 12/02/1996     17.8995       17.8995     17.8995      0           12:40pm
  126. 12/03/1996     17.7815       17.7815     17.7815      0           12:40pm
  127. 12/04/1996     17.7226       17.7226     17.7226      0           12:40pm
  128. 12/05/1996     17.7126       17.7126     17.7126      0           12:40pm
  129. 12/06/1996     17.5848       17.5848     17.5848      0           12:40pm
  130. 12/09/1996     17.8306       17.8306     17.8306      0           12:40pm
  131. 12/10/1996     17.7913       17.7913     17.7913      0           12:40pm
  132. 12/11/1996     17.6242       17.6242     17.6242      0           12:40pm
  133. 12/12/1996     17.4078       17.4078     17.4078      0           12:40pm
  134. 12/13/1996     17.3586       17.3586     17.3586      0           12:40pm
  135. 12/16/1996     17.1717       17.1717     17.1717      0           12:40pm
  136. 12/17/1996     17.2602       17.2602     17.2602      0           12:40pm
  137. 12/18/1996     17.3979       17.3979     17.3979      0           12:40pm
  138. 12/19/1996     17.6831       17.6831     17.6831      0           12:40pm
  139. 12/20/1996     17.5455       17.5455     17.5455      0           12:40pm
  140. 12/23/1996     17.4963       17.4963     17.4963      0           12:40pm
  141. 12/24/1996     17.5749       17.5749     17.5749      0           12:40pm
  142. 12/26/1996     17.6831       17.6831     17.6831      0           12:40pm
  143. 12/27/1996     17.7126       17.7126     17.7126      0           12:40pm
  144. 12/30/1996     17.6734       17.6734     17.6734      0           12:40pm
  145. 12/31/1996     17.4766       17.4766     17.4766      0           12:40pm
  146. 01/02/1997     17.3586       17.3586     17.3586      0           12:40pm
  147. 01/03/1997     17.6044       17.6044     17.6044      0           12:40pm
  148. 01/06/1997     17.6144       17.6144     17.6144      0           12:40pm
  149. 01/07/1997     17.7421       17.7421     17.7421      0           12:40pm
  150. 01/08/1997     17.6636       17.6636     17.6636      0           12:40pm
  151. 01/09/1997     17.7913       17.7913     17.7913      0           12:40pm
  152. 01/10/1997     17.8897       17.8897     17.8897      0           12:40pm
  153. 01/13/1997     17.8897       17.8897     17.8897      0           12:40pm
  154. 01/14/1997     18.0865       18.0865     18.0865      0           12:40pm
  155. 01/15/1997     18.047        18.047      18.047       0           12:40pm
  156. 01/16/1997     18.106        18.106      18.106       0           12:40pm
  157. 01/17/1997     18.2437       18.2437     18.2437      0           12:40pm
  158. 01/20/1997     18.2832       18.2832     18.2832      0           12:40pm
  159. 01/21/1997     18.3913       18.3913     18.3913      0           12:40pm
  160. 01/22/1997     18.4699       18.4699     18.4699      0           12:40pm
  161. 01/23/1997     18.3224       18.3224     18.3224      0           12:40pm
  162. 01/24/1997     18.1455       18.1455     18.1455      0           12:40pm
  163. 01/27/1997     18.0175       18.0175     18.0175      0           12:40pm
  164. 01/28/1997     18.0273       18.0273     18.0273      0           12:40pm
  165. 01/29/1997     18.1553       18.1553     18.1553      0           12:40pm
  166. 01/30/1997     18.3716       18.3716     18.3716      0           12:40pm
  167. 01/31/1997     18.4306       18.4306     18.4306      0           12:40pm
  168. 02/03/1997     18.4404       18.4404     18.4404      0           12:40pm
  169. 02/04/1997     18.4601       18.4601     18.4601      0           12:40pm
  170. 02/05/1997     18.2241       18.2241     18.2241      0           12:40pm
  171. 02/06/1997     18.2732       18.2732     18.2732      0           12:40pm
  172. 02/07/1997     18.4601       18.4601     18.4601      0           12:40pm
  173. 02/10/1997     18.352        18.352      18.352       0           12:40pm
  174. 02/11/1997     18.4012       18.4012     18.4012      0           12:40pm
  175. 02/12/1997     18.6863       18.6863     18.6863      0           12:40pm
  176. 02/13/1997     18.883        18.883      18.883       0           12:40pm
  177. 02/14/1997     18.8338       18.8338     18.8338      0           12:40pm
  178. 02/18/1997     18.9715       18.9715     18.9715      0           12:40pm
  179. 02/19/1997     18.9223       18.9223     18.9223      0           12:40pm
  180. 02/20/1997     18.706        18.706      18.706       0           12:40pm
  181. 02/21/1997     18.6666       18.6666     18.6666      0           12:40pm
  182. 02/24/1997     18.8142       18.8142     18.8142      0           12:40pm
  183. 02/25/1997     18.8731       18.8731     18.8731      0           12:40pm
  184. 02/26/1997     18.7355       18.7355     18.7355      0           12:40pm
  185. 02/27/1997     18.5191       18.5191     18.5191      0           12:40pm
  186. 02/28/1997     18.4109       18.4109     18.4109      0           12:40pm
  187. 03/03/1997     18.4994       18.4994     18.4994      0           12:40pm
  188. 03/04/1997     18.4502       18.4502     18.4502      0           12:40pm
  189. 03/05/1997     18.6666       18.6666     18.6666      0           12:40pm
  190. 03/06/1997     18.6174       18.6174     18.6174      0           12:40pm
  191. 03/07/1997     18.7453       18.7453     18.7453      0           12:40pm
  192. 03/10/1997     18.9125       18.9125     18.9125      0           12:40pm
  193. 03/11/1997     18.8633       18.8633     18.8633      0           12:40pm
  194. 03/12/1997     18.7158       18.7158     18.7158      0           12:40pm
  195. 03/13/1997     18.4207       18.4207     18.4207      0           12:40pm
  196. 03/14/1997     18.4896       18.4896     18.4896      0           12:40pm
  197. 03/17/1997     18.4798       18.4798     18.4798      0           12:40pm
  198. 03/18/1997     18.3421       18.3421     18.3421      0           12:40pm
  199. 03/19/1997     18.2339       18.2339     18.2339      0           12:40pm
  200. 03/20/1997     18.1945       18.1945     18.1945      0           12:40pm
  201. 03/21/1997     18.2241       18.2241     18.2241      0           12:40pm
  202. 03/24/1997     18.3028       18.3028     18.3028      0           12:40pm
  203. 03/25/1997     18.1945       18.1945     18.1945      0           12:40pm
  204. 03/26/1997     18.2437       18.2437     18.2437      0           12:40pm
  205. 03/27/1997     17.8995       17.8995     17.8995      0           12:40pm
  206. 03/31/1997     17.4963       17.4963     17.4963      0           12:40pm
  207. 04/01/1997     17.5356       17.5356     17.5356      0           12:40pm
  208. 04/02/1997     17.3292       17.3292     17.3292      0           12:40pm
  209. 04/03/1997     17.3292       17.3292     17.3292      0           12:40pm
  210. 04/04/1997     17.516        17.516      17.516       0           12:40pm
  211. 04/07/1997     17.6536       17.6536     17.6536      0           12:40pm
  212. 04/08/1997     17.7421       17.7421     17.7421      0           12:40pm
  213. 04/09/1997     17.6439       17.6439     17.6439      0           12:40pm
  214. 04/10/1997     17.5749       17.5749     17.5749      0           12:40pm
  215. 04/11/1997     17.1422       17.1422     17.1422      0           12:40pm
  216. 04/14/1997     17.2406       17.2406     17.2406      0           12:40pm
  217. 04/15/1997     17.4472       17.4472     17.4472      0           12:40pm
  218. 04/16/1997     17.5947       17.5947     17.5947      0           12:40pm
  219. 04/17/1997     17.5749       17.5749     17.5749      0           12:40pm
  220. 04/18/1997     17.6439       17.6439     17.6439      0           12:40pm
  221. 04/21/1997     17.4766       17.4766     17.4766      0           12:40pm
  222. 04/22/1997     17.7323       17.7323     17.7323      0           12:40pm
  223. 04/23/1997     17.7421       17.7421     17.7421      0           12:40pm
  224. 04/24/1997     17.6931       17.6931     17.6931      0           12:40pm
  225. 04/25/1997     17.5356       17.5356     17.5356      0           12:40pm
  226. 04/28/1997     17.6831       17.6831     17.6831      0           12:40pm
  227. 04/29/1997     18.1159       18.1159     18.1159      0           12:40pm
  228. 04/30/1997     18.2832       18.2832     18.2832      0           12:40pm
  229. 05/01/1997     18.2634       18.2634     18.2634      0           12:40pm
  230. 05/02/1997     18.6274       18.6274     18.6274      0           12:40pm
  231. 05/05/1997     19.0305       19.0305     19.0305      0           12:40pm
  232. 05/06/1997     18.9715       18.9715     18.9715      0           12:40pm
  233. 05/07/1997     18.7355       18.7355     18.7355      0           12:40pm
  234. 05/08/1997     18.8338       18.8338     18.8338      0           12:40pm
  235. 05/09/1997     18.9223       18.9223     18.9223      0           12:40pm
  236. 05/12/1997     19.1781       19.1781     19.1781      0           12:40pm
  237. 05/13/1997     19.0994       19.0994     19.0994      0           12:40pm
  238. 05/14/1997     19.1682       19.1682     19.1682      0           12:40pm
  239. 05/15/1997     19.2862       19.2862     19.2862      0           12:40pm
  240. 05/16/1997     19.0698       19.0698     19.0698      0           12:40pm
  241. 05/19/1997     19.129        19.129      19.129       0           12:40pm
  242. 05/20/1997     19.296        19.296      19.296       0           12:40pm
  243. 05/21/1997     19.2862       19.2862     19.2862      0           12:40pm
  244. 05/22/1997     19.237        19.237      19.237       0           12:40pm
  245. 05/23/1997     19.4731       19.4731     19.4731      0           12:40pm
  246. 05/27/1997     19.5419       19.5419     19.5419      0           12:40pm
  247. 05/28/1997     19.5223       19.5223     19.5223      0           12:40pm
  248. 05/29/1997     19.4731       19.4731     19.4731      0           12:40pm
  249. 05/30/1997     19.5814       19.5814     19.5814      0           12:40pm
  250. 06/02/1997     19.5814       19.5814     19.5814      0           12:40pm
  251. 06/03/1997     19.5519       19.5519     19.5519      0           12:40pm
  252. 06/04/1997     19.4632       19.4632     19.4632      0           12:40pm
  253. 06/05/1997     19.5519       19.5519     19.5519      0           12:40pm
  254. 06/06/1997     19.837        19.837      19.837       0           12:40pm
  255. 06/09/1997     19.9353       19.9353     19.9353      0           12:40pm
  256. 06/10/1997     19.9648       19.9648     19.9648      0           12:40pm
  257. 06/11/1997     20.0435       20.0435     20.0435      0           12:40pm
  258. 06/12/1997     20.3189       20.3189     20.3189      0           12:40pm
  259. 06/13/1997     20.5157       20.5157     20.5157      0           12:40pm
  260. 06/16/1997     20.5254       20.5254     20.5254      0           12:40pm
  261. 06/17/1997     20.5549       20.5549     20.5549      0           12:40pm
  262. 06/18/1997     20.4763       20.4763     20.4763      0           12:40pm
  263. 06/19/1997     20.673        20.673      20.673       0           12:40pm
  264. 06/20/1997     20.6631       20.6631     20.6631      0           12:40pm
  265. 06/23/1997     20.2895       20.2895     20.2895      0           12:40pm
  266. 06/24/1997     20.6139       20.6139     20.6139      0           12:40pm
  267. 06/25/1997     20.4172       20.4172     20.4172      0           12:40pm
  268. 06/26/1997     20.309        20.309      20.309       0           12:40pm
  269. 06/27/1997     20.4075       20.4075     20.4075      0           12:40pm
  270. 06/30/1997     20.378        20.378      20.378       0           12:40pm
  271. 07/01/1997     20.5057       20.5057     20.5057      0           12:40pm
  272. 07/02/1997     20.7517       20.7517     20.7517      0           12:40pm
  273. 07/03/1997     20.9975       20.9975     20.9975      0           12:40pm
  274. 07/07/1997     20.9188       20.9188     20.9188      0           12:40pm
  275. 07/08/1997     21.0762       21.0762     21.0762      0           12:40pm
  276. 07/09/1997     20.8795       20.8795     20.8795      0           12:40pm
  277. 07/10/1997     21.0073       21.0073     21.0073      0           12:40pm
  278. 07/11/1997     21.0958       21.0958     21.0958      0           12:40pm
  279. 07/14/1997     21.1548       21.1548     21.1548      0           12:40pm
  280. 07/15/1997     21.3123       21.3123     21.3123      0           12:40pm
  281. 07/16/1997     21.5581       21.5581     21.5581      0           8:46pm
  282. 07/17/1997     21.4499       21.4499     21.4499      0           12:40pm
  283. 07/18/1997     21.1352       21.1352     21.1352      0           12:40pm
  284. 07/21/1997     21.0663       21.0663     21.0663      0           12:40pm
  285. 07/22/1997     21.4794       21.4794     21.4794      0           12:40pm
  286. 07/23/1997     21.5581       21.5581     21.5581      0           12:40pm
  287. 07/24/1997     21.6171       21.6171     21.6171      0           12:40pm
  288. 07/25/1997     21.6073       21.6073     21.6073      0           12:40pm
  289. 07/28/1997     21.5581       21.5581     21.5581      0           12:40pm
  290. 07/29/1997     21.6762       21.6762     21.6762      0           12:40pm
  291. 07/30/1997     21.9121       21.9121     21.9121      0           12:40pm
  292. 07/31/1997     21.9613       21.9613     21.9613      0           12:40pm
  293. 08/01/1997     21.8433       21.8433     21.8433      0           12:40pm
  294. 08/04/1997     21.9121       21.9121     21.9121      0           12:40pm
  295. 08/05/1997     21.9908       21.9908     21.9908      0           12:40pm
  296. 08/06/1997     22.1581       22.1581     22.1581      0           12:40pm
  297. 08/07/1997     21.9908       21.9908     21.9908      0           12:40pm
  298. 08/08/1997     21.5975       21.5975     21.5975      0           12:40pm
  299. 08/11/1997     21.6368       21.6368     21.6368      0           12:40pm
  300. 08/12/1997     21.4499       21.4499     21.4499      0           12:40pm
  301. 08/13/1997     21.3909       21.3909     21.3909      0           12:40pm
  302. 08/14/1997     21.4499       21.4499     21.4499      0           12:40pm
  303. 08/15/1997     21.0073       21.0073     21.0073      0           12:40pm
  304. 08/18/1997     21.1942       21.1942     21.1942      0           12:40pm
  305. 08/19/1997     21.4892       21.4892     21.4892      0           12:40pm
  306. 08/20/1997     21.7844       21.7844     21.7844      0           12:40pm
  307. 08/21/1997     21.5089       21.5089     21.5089      0           12:40pm
  308. 08/22/1997     21.4597       21.4597     21.4597      0           12:40pm
  309. 08/25/1997     21.4402       21.4402     21.4402      0           12:40pm
  310. 08/26/1997     21.3123       21.3123     21.3123      0           12:40pm
  311. 08/27/1997     21.3615       21.3615     21.3615      0           12:40pm
  312. 08/28/1997     21.1844       21.1844     21.1844      0           12:40pm
  313. 08/29/1997     21.145        21.145      21.145       0           12:40pm
  314. 09/02/1997     21.6762       21.6762     21.6762      0           12:40pm
  315. 09/03/1997     21.7154       21.7154     21.7154      0           12:40pm
  316. 09/04/1997     21.7844       21.7844     21.7844      0           12:40pm
  317. 09/05/1997     21.7844       21.7844     21.7844      0           12:40pm
  318. 09/08/1997     21.8531       21.8531     21.8531      0           12:40pm
  319. 09/09/1997     21.922        21.922      21.922       0           12:40pm
  320. 09/10/1997     21.6565       21.6565     21.6565      0           12:40pm
  321. 09/11/1997     21.5384       21.5384     21.5384      0           12:40pm
  322. 09/12/1997     21.7941       21.7941     21.7941      0           12:40pm
  323. 09/15/1997     21.7351       21.7351     21.7351      0           12:40pm
  324. 09/16/1997     22.217        22.217      22.217       0           12:40pm
  325. 09/17/1997     22.2072       22.2072     22.2072      0           12:40pm
  326. 09/18/1997     22.2859       22.2859     22.2859      0           12:40pm
  327. 09/19/1997     22.3547       22.3547     22.3547      0           12:40pm
  328. 09/22/1997     22.4727       22.4727     22.4727      0           12:40pm
  329. 09/23/1997     22.4039       22.4039     22.4039      0           12:40pm
  330. 09/24/1997     22.2072       22.2072     22.2072      0           12:40pm
  331. 09/25/1997     22.0794       22.0794     22.0794      0           12:40pm
  332. 09/26/1997     22.2268       22.2268     22.2268      0           12:40pm
  333. 09/29/1997     22.394        22.394      22.394       0           12:40pm
  334. 09/30/1997     22.3055       22.3055     22.3055      0           12:40pm
  335. 10/01/1997     22.453        22.453      22.453       0           12:40pm
  336. 10/02/1997     22.5907       22.5907     22.5907      0           12:40pm
  337. 10/03/1997     22.6989       22.6989     22.6989      0           12:40pm
  338. 10/06/1997     22.8661       22.8661     22.8661      0           12:40pm
  339. 10/07/1997     23.0628       23.0628     23.0628      0           12:40pm
  340. 10/08/1997     22.9153       22.9153     22.9153      0           12:40pm
  341. 10/09/1997     22.8759       22.8759     22.8759      0           12:40pm
  342. 10/10/1997     22.817        22.817      22.817       0           12:40pm
  343. 10/13/1997     22.8464       22.8464     22.8464      0           12:40pm
  344. 10/14/1997     22.8661       22.8661     22.8661      0           12:40pm
  345. 10/15/1997     22.7875       22.7875     22.7875      0           12:40pm
  346. 10/16/1997     22.5514       22.5514     22.5514      0           12:40pm
  347. 10/17/1997     22.2563       22.2563     22.2563      0           12:40pm
  348. 10/20/1997     22.5121       22.5121     22.5121      0           12:40pm
  349. 10/21/1997     22.8858       22.8858     22.8858      0           12:40pm
  350. 10/22/1997     22.8268       22.8268     22.8268      0           12:40pm
  351. 10/23/1997     22.4039       22.4039     22.4039      0           12:40pm
  352. 10/24/1997     22.2268       22.2268     22.2268      0           12:40pm
  353. 10/27/1997     20.7319       20.7319     20.7319      0           12:40pm
  354. 10/28/1997     21.6171       21.6171     21.6171      0           12:40pm
  355. 10/29/1997     21.6368       21.6368     21.6368      0           12:40pm
  356. 10/30/1997     21.2925       21.2925     21.2925      0           12:40pm
  357. 10/31/1997     21.5483       21.5483     21.5483      0           12:40pm
  358. 11/03/1997     22.0597       22.0597     22.0597      0           12:40pm
  359. 11/04/1997     22.1088       22.1088     22.1088      0           12:40pm
  360. 11/05/1997     22.1974       22.1974     22.1974      0           12:40pm
  361. 11/06/1997     22.0892       22.0892     22.0892      0           12:40pm
  362. 11/07/1997     21.8039       21.8039     21.8039      0           12:40pm
  363. 11/10/1997     21.6958       21.6958     21.6958      0           12:40pm
  364. 11/11/1997     21.7057       21.7057     21.7057      0           12:40pm
  365. 11/12/1997     21.2925       21.2925     21.2925      0           12:40pm
  366. 11/13/1997     21.4696       21.4696     21.4696      0           12:40pm
  367. 11/14/1997     21.7351       21.7351     21.7351      0           12:40pm
  368. 11/17/1997     22.1383       22.1383     22.1383      0           12:40pm
  369. 11/18/1997     21.9711       21.9711     21.9711      0           12:40pm
  370. 11/19/1997     22.0597       22.0597     22.0597      0           12:40pm
  371. 11/20/1997     22.3744       22.3744     22.3744      0           12:40pm
  372. 11/21/1997     22.4334       22.4334     22.4334      0           12:40pm
  373. 11/24/1997     22.0597       22.0597     22.0597      0           12:40pm
  374. 11/25/1997     22.1383       22.1383     22.1383      0           12:40pm
  375. 11/26/1997     22.1875       22.1875     22.1875      0           12:40pm
  376. 11/28/1997     22.2663       22.2663     22.2663      0           12:40pm
  377. 12/01/1997     22.6694       22.6694     22.6694      0           12:40pm
  378. 12/02/1997     22.6006       22.6006     22.6006      0           12:40pm
  379. 12/03/1997     22.7186       22.7186     22.7186      0           12:40pm
  380. 12/04/1997     22.6792       22.6792     22.6792      0           12:40pm
  381. 12/05/1997     22.9055       22.9055     22.9055      0           12:40pm
  382. 12/08/1997     22.9252       22.9252     22.9252      0           12:40pm
  383. 12/09/1997     22.7579       22.7579     22.7579      0           12:40pm
  384. 12/10/1997     22.581        22.581      22.581       0           12:40pm
  385. 12/11/1997     22.2268       22.2268     22.2268      0           12:40pm
  386. 12/12/1997     22.1581       22.1581     22.1581      0           12:40pm
  387. 12/15/1997     22.3155       22.3155     22.3155      0           12:40pm
  388. 12/16/1997     22.453        22.453      22.453       0           12:40pm
  389. 12/17/1997     22.4235       22.4235     22.4235      0           12:40pm
  390. 12/18/1997     22.1875       22.1875     22.1875      0           12:40pm
  391. 12/19/1997     22.0301       22.0301     22.0301      0           12:40pm
  392. 12/22/1997     22.1581       22.1581     22.1581      0           12:40pm
  393. 12/23/1997     21.89         21.89       21.89        0           12:40pm
  394. 12/24/1997     21.77         21.77       21.77        0           12:40pm
  395. 12/26/1997     21.85         21.85       21.85        0           12:40pm
  396. 12/29/1997     22.21         22.21       22.21        0           12:40pm
  397. 12/30/1997     22.6001       22.6001     22.6001      0           12:40pm
  398. 12/31/1997     22.64         22.64       22.64        0           12:40pm
  399. 01/02/1998     22.71         22.71       22.71        0           12:40pm
  400. 01/05/1998     22.76         22.76       22.76        0           12:40pm
  401. 01/06/1998     22.52         22.52       22.52        0           12:40pm
  402. 01/07/1998     22.44         22.44       22.44        0           12:40pm
  403. 01/08/1998     22.26         22.26       22.26        0           12:40pm
  404. 01/09/1998     21.6001       21.6001     21.6001      0           12:40pm
  405. 01/12/1998     21.76         21.76       21.76        0           12:40pm
  406. 01/13/1998     22.08         22.08       22.08        0           12:40pm
  407. 01/14/1998     22.23         22.23       22.23        0           12:40pm
  408. 01/15/1998     22.11         22.11       22.11        0           12:40pm
  409. 01/16/1998     22.35         22.35       22.35        0           12:40pm
  410. 01/20/1998     22.7201       22.7201     22.7201      0           12:40pm
  411. 01/21/1998     22.57         22.57       22.57        0           12:40pm
  412. 01/22/1998     22.38         22.38       22.38        0           12:40pm
  413. 01/23/1998     22.2701       22.2701     22.2701      0           12:40pm
  414. 01/26/1998     22.21         22.21       22.21        0           12:40pm
  415. 01/27/1998     22.43         22.43       22.43        0           12:40pm
  416. 01/28/1998     22.6601       22.6601     22.6601      0           12:40pm
  417. 01/29/1998     22.83         22.83       22.83        0           12:40pm
  418. 01/30/1998     22.7401       22.7401     22.7401      0           12:40pm
  419. 02/02/1998     23.1801       23.1801     23.1801      0           12:40pm
  420. 02/03/1998     23.31         23.31       23.31        0           12:40pm
  421. 02/04/1998     23.3701       23.3701     23.3701      0           12:40pm
  422. 02/05/1998     23.34         23.34       23.34        0           12:40pm
  423. 02/06/1998     23.52         23.52       23.52        0           12:40pm
  424. 02/09/1998     23.5          23.5        23.5         0           12:40pm
  425. 02/10/1998     23.7          23.7        23.7         0           12:40pm
  426. 02/11/1998     23.7401       23.7401     23.7401      0           12:40pm
  427. 02/12/1998     23.82         23.82       23.82        0           12:40pm
  428. 02/13/1998     23.77         23.77       23.77        0           12:40pm
  429. 02/17/1998     23.81         23.81       23.81        0           12:40pm
  430. 02/18/1998     24            24          24           0           12:40pm
  431. 02/19/1998     23.95         23.95       23.95        0           12:40pm
  432. 02/20/1998     24.04         24.04       24.04        0           12:40pm
  433. 02/23/1998     24.1501       24.1501     24.1501      0           12:40pm
  434. 02/24/1998     23.98         23.98       23.98        0           12:40pm
  435. 02/25/1998     24.26         24.26       24.26        0           12:40pm
  436. 02/26/1998     24.4001       24.4001     24.4001      0           12:40pm
  437. 02/27/1998     24.41         24.41       24.41        0           12:40pm
  438. 03/02/1998     24.39         24.39       24.39        0           12:40pm
  439. 03/03/1998     24.47         24.47       24.47        0           12:40pm
  440. 03/04/1998     24.39         24.39       24.39        0           12:40pm
  441. 03/05/1998     24.12         24.12       24.12        0           12:40pm
  442. 03/06/1998     24.58         24.58       24.58        0           12:40pm
  443. 03/09/1998     24.49         24.49       24.49        0           12:40pm
  444. 03/10/1998     24.76         24.76       24.76        0           12:40pm
  445. 03/11/1998     24.87         24.87       24.87        0           12:40pm
  446. 03/12/1998     24.92         24.92       24.92        0           12:40pm
  447. 03/13/1998     24.9          24.9        24.9         0           12:40pm
  448. 03/16/1998     25.13         25.13       25.13        0           12:40pm
  449. 03/17/1998     25.1501       25.1501     25.1501      0           12:40pm
  450. 03/18/1998     25.2701       25.2701     25.2701      0           12:40pm
  451. 03/19/1998     25.3701       25.3701     25.3701      0           12:40pm
  452. 03/20/1998     25.53         25.53       25.53        0           12:40pm
  453. 03/23/1998     25.45         25.45       25.45        0           12:40pm
  454. 03/24/1998     25.6701       25.6701     25.6701      0           12:40pm
  455. 03/25/1998     25.6101       25.6101     25.6101      0           12:40pm
  456. 03/26/1998     25.6001       25.6001     25.6001      0           12:40pm
  457. 03/27/1998     25.4001       25.4001     25.4001      0           12:40pm
  458. 03/30/1998     25.35         25.35       25.35        0           12:40pm
  459. 03/31/1998     25.5401       25.5401     25.5401      0           12:40pm
  460. 04/01/1998     25.71         25.71       25.71        0           12:40pm
  461. 04/02/1998     25.93         25.93       25.93        0           12:40pm
  462. 04/03/1998     25.99         25.99       25.99        0           12:40pm
  463. 04/06/1998     25.9          25.9        25.9         0           12:40pm
  464. 04/07/1998     25.64         25.64       25.64        0           12:40pm
  465. 04/08/1998     25.51         25.51       25.51        0           12:40pm
  466. 04/09/1998     25.7201       25.7201     25.7201      0           12:40pm
  467. 04/13/1998     25.7201       25.7201     25.7201      0           12:40pm
  468. 04/14/1998     25.89         25.89       25.89        0           12:40pm
  469. 04/15/1998     26            26          26           0           12:40pm
  470. 04/16/1998     25.77         25.77       25.77        0           12:40pm
  471. 04/17/1998     26.06         26.06       26.06        0           12:40pm
  472. 04/20/1998     26.1001       26.1001     26.1001      0           12:40pm
  473. 04/21/1998     26.1801       26.1801     26.1801      0           12:40pm
  474. 04/22/1998     26.24         26.24       26.24        0           12:40pm
  475. 04/23/1998     25.96         25.96       25.96        0           12:40pm
  476. 04/24/1998     25.71         25.71       25.71        0           12:40pm
  477. 04/27/1998     25.17         25.17       25.17        0           12:40pm
  478. 04/28/1998     25.22         25.22       25.22        0           12:40pm
  479. 04/29/1998     25.45         25.45       25.45        0           12:40pm
  480. 04/30/1998     25.82         25.82       25.82        0           12:40pm
  481. 05/01/1998     26            26          26           0           12:40pm
  482. 05/04/1998     26.03         26.03       26.03        0           12:40pm
  483. 05/05/1998     25.88         25.88       25.88        0           12:40pm
  484. 05/06/1998     25.6701       25.6701     25.6701      0           12:40pm
  485. 05/07/1998     25.47         25.47       25.47        0           12:40pm
  486. 05/08/1998     25.7401       25.7401     25.7401      0           12:40pm
  487. 05/11/1998     25.68         25.68       25.68        0           12:40pm
  488. 05/12/1998     25.82         25.82       25.82        0           12:40pm
  489. 05/13/1998     25.89         25.89       25.89        0           12:40pm
  490. 05/14/1998     25.85         25.85       25.85        0           12:40pm
  491. 05/15/1998     25.6601       25.6601     25.6601      0           12:40pm
  492. 05/18/1998     25.56         25.56       25.56        0           12:40pm
  493. 05/19/1998     25.65         25.65       25.65        0           12:40pm
  494. 05/20/1998     25.78         25.78       25.78        0           12:40pm
  495. 05/21/1998     25.69         25.69       25.69        0           12:40pm
  496. 05/22/1998     25.56         25.56       25.56        0           12:40pm
  497. 05/27/1998     25.08         25.08       25.08        0           12:40pm
  498. 05/28/1998     25.23         25.23       25.23        0           12:40pm
  499. 05/29/1998     25.12         25.12       25.12        0           12:40pm
  500. 06/01/1998     25.0501       25.0501     25.0501      0           12:40pm
  501. 06/02/1998     25.1001       25.1001     25.1001      0           12:40pm
  502. 06/03/1998     24.9101       24.9101     24.9101      0           12:40pm
  503. 06/04/1998     25.17         25.17       25.17        0           12:40pm
  504. 06/05/1998     25.53         25.53       25.53        0           12:40pm
  505. 06/08/1998     25.6101       25.6101     25.6101      0           12:40pm
  506. 06/09/1998     25.6701       25.6701     25.6701      0           12:40pm
  507. 06/10/1998     25.49         25.49       25.49        0           12:40pm
  508. 06/11/1998     25.11         25.11       25.11        0           12:40pm
  509. 06/12/1998     25.1501       25.1501     25.1501      0           12:40pm
  510. 06/15/1998     24.6601       24.6601     24.6601      0           12:40pm
  511. 06/16/1998     24.9101       24.9101     24.9101      0           12:40pm
  512. 06/17/1998     25.32         25.32       25.32        0           12:40pm
  513. 06/18/1998     25.2701       25.2701     25.2701      0           12:40pm
  514. 06/19/1998     25.17         25.17       25.17        0           12:40pm
  515. 06/22/1998     25.26         25.26       25.26        0           12:40pm
  516. 06/23/1998     25.6101       25.6101     25.6101      0           12:40pm
  517. 06/24/1998     25.89         25.89       25.89        0           12:40pm
  518. 06/25/1998     25.82         25.82       25.82        0           12:40pm
  519. 06/26/1998     25.83         25.83       25.83        0           12:40pm
  520. 06/29/1998     25.99         25.99       25.99        0           12:40pm
  521. 06/30/1998     25.95         25.95       25.95        0           12:40pm
  522. 07/01/1998     26.24         26.24       26.24        0           12:40pm
  523. 07/02/1998     26.2001       26.2001     26.2001      0           12:40pm
  524. 07/06/1998     26.43         26.43       26.43        0           12:40pm
  525. 07/07/1998     26.38         26.38       26.38        0           12:40pm
  526. 07/08/1998     26.62         26.62       26.62        0           12:40pm
  527. 07/09/1998     26.49         26.49       26.49        0           12:40pm
  528. 07/10/1998     26.57         26.57       26.57        0           12:40pm
  529. 07/13/1998     26.6001       26.6001     26.6001      0           12:40pm
  530. 07/14/1998     26.82         26.82       26.82        0           12:40pm
  531. 07/15/1998     26.8001       26.8001     26.8001      0           12:40pm
  532. 07/16/1998     26.98         26.98       26.98        0           12:40pm
  533. 07/17/1998     27.04         27.04       27.04        0           12:40pm
  534. 07/20/1998     27            27          27           0           12:40pm
  535. 07/21/1998     26.59         26.59       26.59        0           12:40pm
  536. 07/22/1998     26.5          26.5        26.5         0           12:40pm
  537. 07/23/1998     25.96         25.96       25.96        0           12:40pm
  538. 07/24/1998     25.92         25.92       25.92        0           12:40pm
  539. 07/27/1998     25.98         25.98       25.98        0           12:40pm
  540. 07/28/1998     25.59         25.59       25.59        0           12:40pm
  541. 07/29/1998     25.48         25.48       25.48        0           12:40pm
  542. 07/30/1998     25.86         25.86       25.86        0           12:40pm
  543. 07/31/1998     25.3601       25.3601     25.3601      0           12:40pm
  544. 08/03/1998     25.1501       25.1501     25.1501      0           12:40pm
  545. 08/04/1998     24.26         24.26       24.26        0           12:40pm
  546. 08/05/1998     24.3701       24.3701     24.3701      0           12:40pm
  547. 08/06/1998     24.64         24.64       24.64        0           12:40pm
  548. 08/07/1998     24.77         24.77       24.77        0           12:40pm
  549. 08/10/1998     24.6101       24.6101     24.6101      0           12:40pm
  550. 08/11/1998     24.22         24.22       24.22        0           12:40pm
  551. 08/12/1998     24.6          24.6        24.6         0           10:27pm
  552. 08/13/1998     24.38         24.38       24.38        0           12:40pm
  553. 08/14/1998     24.14         24.14       24.14        0           12:40pm
  554. 08/17/1998     24.52         24.52       24.52        0           12:40pm
  555. 08/18/1998     24.92         24.92       24.92        0           12:40pm
  556. 08/19/1998     24.81         24.81       24.81        0           12:40pm
  557. 08/20/1998     24.65         24.65       24.65        0           12:40pm
  558. 08/21/1998     24.3701       24.3701     24.3701      0           12:40pm
  559. 08/24/1998     24.46         24.46       24.46        0           12:40pm
  560. 08/25/1998     24.52         24.52       24.52        0           12:40pm
  561. 08/26/1998     24.25         24.25       24.25        0           12:40pm
  562. 08/27/1998     23.3001       23.3001     23.3001      0           12:40pm
  563. 08/28/1998     22.92         22.92       22.92        0           12:40pm
  564. 08/31/1998     21.39         21.39       21.39        0           12:40pm
  565. 09/01/1998     22.1501       22.1501     22.1501      0           12:40pm
  566. 09/02/1998     22.1501       22.1501     22.1501      0           12:40pm
  567. 09/03/1998     21.92         21.92       21.92        0           12:40pm
  568. 09/04/1998     21.76         21.76       21.76        0           12:40pm
  569. 09/08/1998     22.83         22.83       22.83        0           12:40pm
  570. 09/09/1998     22.43         22.43       22.43        0           12:40pm
  571. 09/10/1998     21.86         21.86       21.86        0           12:40pm
  572. 09/11/1998     22.47         22.47       22.47        0           12:40pm
  573. 09/14/1998     22.92         22.92       22.92        0           12:40pm
  574. 09/15/1998     23.08         23.08       23.08        0           12:40pm
  575. 09/16/1998     23.29         23.29       23.29        0           12:40pm
  576. 09/17/1998     22.75         22.75       22.75        0           12:40pm
  577. 09/18/1998     22.86         22.86       22.86        0           12:40pm
  578. 09/21/1998     22.9          22.9        22.9         0           12:40pm
  579. 09/22/1998     23.07         23.07       23.07        0           12:40pm
  580. 09/23/1998     23.83         23.83       23.83        0           12:40pm
  581. 09/24/1998     23.34         23.34       23.34        0           12:40pm
  582. 09/25/1998     23.3001       23.3001     23.3001      0           12:40pm
  583. 09/28/1998     23.39         23.39       23.39        0           12:40pm
  584. 09/29/1998     23.3701       23.3701     23.3701      0           12:40pm
  585. 09/30/1998     22.76         22.76       22.76        0           12:40pm
  586. 10/01/1998     22.03         22.03       22.03        0           12:40pm
  587. 10/02/1998     22.3301       22.3301     22.3301      0           12:40pm
  588. 10/05/1998     21.9101       21.9101     21.9101      0           12:40pm
  589. 10/06/1998     21.7901       21.7901     21.7901      0           12:40pm
  590. 10/07/1998     21.41         21.41       21.41        0           12:40pm
  591. 10/08/1998     21.04         21.04       21.04        0           12:40pm
  592. 10/09/1998     21.6101       21.6101     21.6101      0           12:40pm
  593. 10/12/1998     21.96         21.96       21.96        0           12:40pm
  594. 10/13/1998     21.84         21.84       21.84        0           12:40pm
  595. 10/14/1998     22.11         22.11       22.11        0           12:40pm
  596. 10/15/1998     23.02         23.02       23.02        0           12:40pm
  597. 10/16/1998     23.2701       23.2701     23.2701      0           12:40pm
  598. 10/19/1998     23.48         23.48       23.48        0           12:40pm
  599. 10/20/1998     23.56         23.56       23.56        0           12:40pm
  600. 10/21/1998     23.69         23.69       23.69        0           12:40pm
  601. 10/22/1998     23.9101       23.9101     23.9101      0           12:40pm
  602. 10/23/1998     23.77         23.77       23.77        0           12:40pm
  603. 10/26/1998     23.86         23.86       23.86        0           12:40pm
  604. 10/27/1998     23.7301       23.7301     23.7301      0           12:40pm
  605. 10/28/1998     23.8001       23.8001     23.8001      0           12:40pm
  606. 10/29/1998     24.18         24.18       24.18        0           7:40am
  607. 10/30/1998     24.47         24.47       24.47        0           12:40pm
  608. 11/02/1998     24.82         24.82       24.82        0           12:40pm
  609. 11/03/1998     24.8001       24.8001     24.8001      0           12:40pm
  610. 11/04/1998     25.03         25.03       25.03        0           12:40pm
  611. 11/05/1998     25.3601       25.3601     25.3601      0           12:40pm
  612. 11/06/1998     25.53         25.53       25.53        0           12:40pm
  613. 11/09/1998     25.32         25.32       25.32        0           12:40pm
  614. 11/10/1998     25.2701       25.2701     25.2701      0           12:40pm
  615. 11/11/1998     25.1001       25.1001     25.1001      0           12:40pm
  616. 11/12/1998     25.04         25.04       25.04        0           12:40pm
  617. 11/13/1998     25.17         25.17       25.17        0           12:40pm
  618. 11/16/1998     25.3601       25.3601     25.3601      0           12:40pm
  619. 11/17/1998     25.44         25.44       25.44        0           12:40pm
  620. 11/18/1998     25.57         25.57       25.57        0           10:27pm
  621. 11/19/1998     25.74         25.74       25.74        0           10:27pm
  622. 11/20/1998     25.94         25.94       25.94        0           10:27pm
  623. 11/23/1998     26.46         26.46       26.46        0           10:27pm
  624. 11/24/1998     26.35         26.35       26.35        0           10:27pm
  625. 11/25/1998     26.46         26.46       26.46        0           10:27pm
  626. 11/27/1998     26.6          26.6        26.6         0           10:27pm
  627. 11/30/1998     25.98         25.98       25.98        0           10:27pm
  628. 12/01/1998     26.21         26.21       26.21        0           10:27pm
  629. 12/02/1998     26.15         26.15       26.15        0           10:27pm
  630. 12/03/1998     25.74         25.74       25.74        0           10:27pm
  631. 12/04/1998     26.250        26.250      26.250       0           9:08am
  632. 12/07/1998     26.490        26.490      26.490       0           9:08am
  633. 12/08/1998     26.380        26.380      26.380       0           9:08am
  634. 12/09/1998     26.410        26.410      26.410       0           9:08am
  635. 12/10/1998     26.000        26.000      26.000       0           9:08am
  636. 12/11/1998     25.990        25.990      25.990       0           9:08am
  637. 12/14/1998     25.450        25.450      25.450       0           9:08am
  638. 12/15/1998     25.880        25.880      25.880       0           9:08am
  639. 12/16/1998     25.870        25.870      25.870       0           9:08am
  640. 12/17/1998     26.250        26.250      26.250       0           9:08am
  641. 12/18/1998     26.430        26.430      26.430       0           9:08am
  642. 12/21/1998     26.780        26.780      26.780       0           9:08am
  643. 12/22/1998     26.550        26.550      26.550       0           9:08am
  644. 12/23/1998     27.070        27.070      27.070       0           9:08am
  645. 12/24/1998     27.070        27.070      27.070       0           9:08am
  646. 12/26/1998     27.07         27.07       27.07        0           21:07
  647. 12/28/1998     27.110        27.110      27.110       0           9:08am
  648. 12/29/1998     27.420        27.420      27.420       0           9:08am
  649. 12/30/1998     27.290        27.290      27.290       0           9:06pm
  650. 12/31/1998     27.420        27.420      27.420       0           9:06pm
  651. 01/01/1999     27.29         27.29       27.29        0           18:53
  652. 01/04/1999     27.390        27.390      27.390       0           9:06pm
  653. 01/05/1999     27.690        27.690      27.690       0           9:06pm
  654. 01/06/1999     28.280        28.280      28.280       0           9:06pm
  655. 01/07/1999     28.250        28.250      28.250       0           7:00am
  656. 01/08/1999     28.380        28.380      28.380       0           9:06pm
  657. 01/11/1999     28.240        28.240      28.240       0           9:06pm
  658. 01/12/1999     27.720        27.720      27.720       0           9:06pm
  659. 01/13/1999     27.570        27.570      27.570       0           9:06pm
  660. 01/14/1999     27.110        27.110      27.110       0           9:06pm
  661. 01/15/1999     27.740        27.740      27.740       0           9:06pm
  662. 01/19/1999     27.950        27.950      27.950       0           9:06pm
  663. 01/20/1999     28.020        28.020      28.020       0           9:06pm
  664. 01/21/1999     27.520        27.520      27.520       0           9:06pm
  665. 01/22/1999     27.360        27.360      27.360       0           9:06pm
  666. 01/25/1999     27.530        27.530      27.530       0           9:06pm
  667. 01/26/1999     27.910        27.910      27.910       0           9:06pm
  668. 01/27/1999     27.700        27.700      27.700       0           9:06pm
  669. 01/28/1999     28.150        28.150      28.150       0           9:06pm
  670. 01/29/1999     28.420        28.420      28.420       0           9:06pm
  671. 02/01/1999     28.310        28.310      28.310       0           9:06pm
  672. 02/02/1999     28.080        28.080      28.080       0           9:06pm
  673. 02/03/1999     28.330        28.330      28.330       0           9:06pm
  674. 02/04/1999     27.800        27.800      27.800       0           9:06pm
  675. 02/05/1999     27.560        27.560      27.560       0           9:06pm
  676. 02/08/1999     27.630        27.630      27.630       0           9:06pm
  677. 02/09/1999     27.020        27.020      27.020       0           9:06pm
  678. 02/10/1999     27.090        27.090      27.090       0           9:06pm
  679. 02/11/1999     27.770        27.770      27.770       0           9:06pm
  680. 02/12/1999     27.240        27.240      27.240       0           8:39pm
  681. 02/16/1999     27.420        27.420      27.420       0           8:39pm
  682. 02/17/1999     27.020        27.020      27.020       0           8:39pm
  683. 02/18/1999     27.290        27.290      27.290       0           8:39pm
  684. 02/19/1999     27.360        27.360      27.360       0           8:39pm
  685. 02/22/1999     28.020        28.020      28.020       0           8:39pm
  686. 02/23/1999     28.030        28.030      28.030       0           8:39pm
  687. 02/24/1999     27.670        27.670      27.670       0           8:26pm
  688. 02/25/1999     27.500        27.500      27.500       0           8:26pm
  689. 02/26/1999     27.360        27.360      27.360       0           8:26pm
  690. 03/01/1999     27.370        27.370      27.370       0           8:26pm
  691. 03/02/1999     27.190        27.190      27.190       0           8:26pm
  692. 03/03/1999     27.210        27.210      27.210       0           8:26pm
  693. 03/04/1999     27.580        27.580      27.580       0           8:26pm
  694. 03/05/1999     28.150        28.150      28.150       0           8:26pm
  695. 03/08/1999     28.330        28.330      28.330       0           8:26pm
  696. 03/09/1999     28.260        28.260      28.260       0           8:26pm
  697. 03/10/1999     28.420        28.420      28.420       0           8:26pm
  698. 03/11/1999     28.620        28.620      28.620       0           8:26pm
  699. 03/12/1999     28.540        28.540      28.540       0           8:26pm
  700. 03/15/1999     28.790        28.790      28.790       0           5:54PM
  701. 03/16/1999     28.750        28.750      28.750       0           5:54PM
  702. 03/16/1999     28.750        28.750      28.750       0           5:54PM
  703. 03/17/1999     28.620        28.620      28.620       0           5:56PM
  704. 03/17/1999     28.620        28.620      28.620       0           5:56PM
  705. 03/18/1999     28.980        28.980      28.980       0           6:01PM
  706. 03/18/1999     28.980        28.980      28.980       0           6:01PM
  707. 03/19/1999     28.600        28.600      28.600       0           5:54PM
  708. 03/19/1999     28.600        28.600      28.600       0           5:54PM
  709. 03/22/1999     28.520        28.520      28.520       0           5:56PM
  710. 03/22/1999     28.520        28.520      28.520       0           5:56PM
  711. 03/22/1999     28.520        28.520      28.520       0           5:56PM
  712. 03/23/1999     27.760        27.760      27.760       0           5:54PM
  713. 03/24/1999     27.930        27.930      27.930       0           5:54PM
  714. 03/25/1999     28.430        28.430      28.430       0           5:54PM
  715. 03/26/1999     28.080        28.080      28.080       0           5:54PM
  716. 03/29/1999     28.650        28.650      28.650       0           5:54PM
  717. 03/30/1999     28.470        28.470      28.470       0           5:57PM
  718. 03/31/1999     28.220        28.220      28.220       0           5:54PM
  719. 04/01/1999     28.370        28.370      28.370       0           5:54PM
  720. 04/05/1999     28.910        28.910      28.910       0           5:58PM
  721. 04/08/1999     29.300        29.300      29.300       0           5:54PM
  722. 04/09/1999     29.440        29.440      29.440       0           5:54PM
  723. 04/12/1999     29.700        29.700      29.700       0           5:59PM
  724. 04/13/1999     29.600        29.600      29.600       0           5:55PM
  725. 04/14/1999     29.180        29.180      29.180       0           5:54PM
  726. 04/15/1999     29.100        29.100      29.100       0           5:58PM
  727. 04/16/1999     29.070        29.070      29.070       0           5:55PM
  728.