D,O,H,L,C,V,S,0,0,Budweiser
01/03/1995,25.44,25.63,25.38,25.50,403800,0.00
01/04/1995,25.50,25.50,25.38,25.50,308600,0.00
01/05/1995,25.50,26.06,25.44,26.00,724700,0.00
01/06/1995,26.06,26.25,26.06,26.19,546800,0.00
01/09/1995,26.19,26.19,26.00,26.19,324100,0.00
01/10/1995,26.19,26.50,26.12,26.31,455000,0.00
01/11/1995,26.31,26.44,26.00,26.31,199400,0.00
01/12/1995,26.31,26.38,26.25,26.38,134000,0.00
01/13/1995,26.38,26.50,26.19,26.31,377300,0.00
01/16/1995,26.38,26.75,26.38,26.63,374200,0.00
01/17/1995,26.63,26.81,26.56,26.69,483600,0.00
01/18/1995,26.69,26.75,26.38,26.38,186000,0.00
01/19/1995,26.38,26.50,26.12,26.44,392800,0.00
01/20/1995,26.44,26.50,26.31,26.44,348500,0.00
01/23/1995,26.44,26.75,26.31,26.69,273500,0.00
01/24/1995,26.69,26.69,26.50,26.50,282200,0.00
01/25/1995,26.50,26.63,26.38,26.56,291600,0.00
01/26/1995,26.56,26.63,26.44,26.63,178300,0.00
01/27/1995,26.63,26.81,26.56,26.69,211500,0.00
01/30/1995,26.69,27.00,26.56,26.88,422800,0.00
01/31/1995,26.88,27.37,26.88,27.37,465800,0.00
02/01/1995,27.37,27.37,27.00,27.00,378900,0.00
02/02/1995,27.00,27.19,26.94,27.00,344000,0.00
02/03/1995,27.00,27.25,26.94,27.06,298900,0.00
02/06/1995,27.06,27.25,26.88,26.88,485700,0.00
02/07/1995,26.88,27.00,26.69,26.94,304400,0.00
02/08/1995,27.00,27.25,27.00,27.19,430400,0.00
02/09/1995,27.19,27.31,27.06,27.25,236000,0.00
02/10/1995,27.25,27.25,27.00,27.00,216400,0.00
02/13/1995,27.00,27.06,26.81,27.06,386600,0.00
02/14/1995,27.13,27.31,27.13,27.31,311200,0.00
02/15/1995,27.31,27.50,27.25,27.37,511200,0.00
02/16/1995,27.37,27.50,27.25,27.44,279400,0.00
02/17/1995,27.44,27.63,27.37,27.44,608100,0.00
02/21/1995,27.44,27.94,27.44,27.94,524000,0.00
02/22/1995,27.94,28.19,27.88,28.06,643500,0.00
02/23/1995,28.19,28.62,28.19,28.56,710500,0.00
02/24/1995,28.56,28.56,28.25,28.44,700000,0.00
02/27/1995,28.44,28.50,28.31,28.38,223800,0.00
02/28/1995,28.25,28.25,28.06,28.19,387300,0.00
03/01/1995,28.19,28.44,28.19,28.38,241000,0.00
03/02/1995,28.38,28.44,28.19,28.38,246100,0.00
03/03/1995,28.38,28.44,28.31,28.44,252600,0.00
03/06/1995,28.44,28.44,28.13,28.44,308800,0.00
03/07/1995,28.44,28.50,28.13,28.44,280800,0.00
03/08/1995,28.44,28.50,28.31,28.38,352200,0.00
03/09/1995,28.38,28.50,28.25,28.50,416700,0.00
03/10/1995,28.50,28.75,28.44,28.56,715700,0.00
03/13/1995,28.56,28.62,28.44,28.56,205300,0.00
03/14/1995,28.56,28.88,28.56,28.75,543700,0.00
03/15/1995,28.75,28.81,28.62,28.75,371700,0.00
03/16/1995,28.75,29.00,28.62,29.00,301600,0.00
03/17/1995,29.00,29.00,28.75,28.88,554400,0.00
03/20/1995,28.88,29.00,28.69,28.94,232200,0.00
03/21/1995,28.94,29.13,28.81,28.88,376200,0.00
03/22/1995,28.88,28.88,28.19,28.31,443900,0.00
03/23/1995,28.31,29.06,28.31,29.06,723700,0.00
03/24/1995,29.06,29.31,28.88,28.88,564200,0.00
03/27/1995,28.88,29.31,28.88,29.31,266600,0.00
03/28/1995,29.31,29.31,29.00,29.06,158500,0.00
03/29/1995,29.06,29.38,29.00,29.06,425400,0.00
03/30/1995,29.25,29.56,29.25,29.44,587800,0.00
03/31/1995,29.44,29.44,29.13,29.38,381100,0.00
04/03/1995,29.38,29.44,29.06,29.13,235400,0.00
04/04/1995,29.13,29.13,28.69,28.88,473400,0.00
04/05/1995,28.88,28.94,28.81,28.88,393600,0.00
04/06/1995,28.88,29.31,28.88,29.31,318300,0.00
04/07/1995,29.31,29.38,29.13,29.38,309100,0.00
04/10/1995,29.38,29.38,29.13,29.25,239000,0.00
04/11/1995,29.25,29.38,29.19,29.25,188400,0.00
04/12/1995,29.19,29.19,29.00,29.19,132700,0.00
04/13/1995,29.19,29.56,29.13,29.44,226600,0.00
04/17/1995,29.44,29.75,28.75,28.88,308700,0.00
04/18/1995,28.88,29.13,28.75,28.81,286100,0.00
04/19/1995,28.81,29.00,28.56,29.00,198300,0.00
04/20/1995,29.00,29.00,28.62,28.81,235400,0.00
04/21/1995,28.88,29.19,28.88,29.06,261100,0.00
04/24/1995,29.06,29.81,29.00,29.81,425500,0.00
04/25/1995,29.69,29.69,29.44,29.69,210000,0.00
04/26/1995,29.69,29.69,29.19,29.25,288200,0.00
04/27/1995,28.75,28.75,28.38,28.75,654900,0.00
04/28/1995,28.75,29.13,28.62,29.06,345800,0.00
05/01/1995,29.06,29.38,29.06,29.31,509000,0.00
05/02/1995,29.31,29.44,29.19,29.44,560200,0.00
05/03/1995,29.25,29.25,28.75,28.94,1013400,0.00
05/04/1995,28.94,29.50,28.94,29.44,445600,0.00
05/05/1995,29.44,29.63,29.31,29.38,340100,0.00
05/08/1995,29.38,29.63,29.25,29.50,280000,0.00
05/09/1995,29.50,29.75,29.44,29.63,350400,0.00
05/10/1995,29.63,29.63,29.44,29.56,235400,0.00
05/11/1995,29.53,29.53,29.13,29.13,459900,0.00
05/12/1995,29.13,29.31,28.81,28.88,431900,0.00
05/15/1995,28.88,29.06,28.75,28.81,261200,0.00
05/16/1995,28.81,29.00,28.50,28.69,661800,0.00
05/17/1995,28.69,28.69,28.44,28.56,462400,0.00
05/18/1995,28.56,28.75,28.44,28.56,397600,0.00
05/19/1995,28.56,28.88,28.50,28.88,553200,0.00
05/22/1995,28.88,29.31,28.88,29.25,187800,0.00
05/23/1995,29.25,29.44,29.19,29.38,312100,0.00
05/24/1995,29.19,29.19,29.00,29.19,381400,0.00
05/25/1995,29.19,29.25,28.94,29.19,358800,0.00
05/26/1995,29.19,29.19,29.00,29.06,272900,0.00
05/30/1995,29.06,29.25,29.06,29.13,191600,0.00
05/31/1995,29.13,29.63,29.13,29.56,272000,0.00
06/01/1995,29.56,29.75,29.19,29.38,332500,0.00
06/02/1995,29.38,29.69,29.13,29.69,290700,0.00
06/05/1995,29.69,29.94,29.56,29.75,643300,0.00
06/06/1995,29.75,29.88,29.56,29.69,346000,0.00
06/07/1995,29.69,29.69,28.94,29.06,495600,0.00
06/08/1995,29.06,29.19,28.44,28.44,516000,0.00
06/09/1995,28.44,28.56,27.88,28.19,745200,0.00
06/12/1995,28.19,28.50,28.19,28.19,507500,0.00
06/13/1995,28.19,28.31,28.06,28.06,765200,0.00
06/14/1995,28.06,28.19,28.06,28.19,470900,0.00
06/15/1995,28.19,28.19,28.06,28.06,397800,0.00
06/16/1995,28.06,28.19,28.00,28.13,898100,0.00
06/19/1995,28.13,28.31,28.06,28.19,570600,0.00
06/20/1995,28.19,28.31,28.06,28.19,518100,0.00
06/21/1995,28.19,28.25,27.81,27.88,593900,0.00
06/22/1995,27.88,28.13,27.88,28.13,529600,0.00
06/23/1995,28.06,28.06,27.88,27.94,551100,0.00
06/26/1995,27.94,27.94,27.69,27.69,386100,0.00
06/27/1995,27.69,27.88,27.63,27.69,930100,0.00
06/28/1995,27.69,27.88,27.69,27.75,509000,0.00
06/29/1995,27.75,27.94,27.63,27.94,1006300,0.00
06/30/1995,28.06,28.44,28.06,28.44,581600,0.00
07/03/1995,28.44,28.44,28.31,28.38,147300,0.00
07/05/1995,28.38,28.38,27.88,27.88,579200,0.00
07/06/1995,27.88,28.06,27.63,27.75,584300,0.00
07/07/1995,27.75,28.19,27.75,27.75,802500,0.00
07/10/1995,27.75,27.75,27.37,27.63,438100,0.00
07/11/1995,27.63,27.88,27.56,27.81,437500,0.00
07/12/1995,27.81,28.13,27.75,28.06,436200,0.00
07/13/1995,28.06,28.31,28.06,28.13,481700,0.00
07/14/1995,28.13,28.13,27.81,27.94,267100,0.00
07/17/1995,27.94,27.94,27.31,27.56,1112000,0.00
07/18/1995,27.56,27.75,27.50,27.75,334100,0.00
07/19/1995,27.75,27.81,27.37,27.56,485300,0.00
07/20/1995,27.56,28.19,27.50,28.06,826900,0.00
07/21/1995,28.06,28.25,28.06,28.13,437900,0.00
07/24/1995,28.13,28.25,27.94,27.94,282800,0.00
07/25/1995,27.94,28.13,27.81,28.06,208300,0.00
07/26/1995,28.06,28.44,27.94,28.38,521800,0.00
07/27/1995,28.31,28.31,27.50,27.81,1672000,0.00
07/28/1995,27.81,27.88,27.75,27.75,1012300,0.00
07/31/1995,27.75,27.81,27.63,27.81,849700,0.00
08/01/1995,27.81,28.06,27.69,28.00,669500,0.00
08/02/1995,28.00,28.19,27.75,28.00,623900,0.00
08/03/1995,28.00,28.06,27.81,28.06,396700,0.00
08/04/1995,28.06,28.31,27.94,28.31,473400,0.00
08/07/1995,28.31,28.62,28.25,28.31,610700,0.00
08/08/1995,28.31,28.50,28.06,28.19,554400,0.00
08/09/1995,28.25,28.75,28.25,28.75,632200,0.00
08/10/1995,28.75,28.75,28.44,28.69,365400,0.00
08/11/1995,28.69,28.75,28.38,28.38,351900,0.00
08/14/1995,28.44,28.88,28.44,28.81,347500,0.00
08/15/1995,28.81,28.94,28.62,28.75,393000,0.00
08/16/1995,28.75,28.75,28.56,28.75,454900,0.00
08/17/1995,28.75,28.88,28.62,28.88,363300,0.00
08/18/1995,28.88,29.13,28.88,29.06,375500,0.00
08/21/1995,29.06,29.13,28.81,28.88,339200,0.00
08/22/1995,28.88,28.94,28.50,28.62,373900,0.00
08/23/1995,28.56,28.56,28.25,28.31,442000,0.00
08/24/1995,28.31,28.44,28.13,28.38,315400,0.00
08/25/1995,28.38,28.75,28.31,28.62,434200,0.00
08/28/1995,28.62,29.00,28.38,28.44,496900,0.00
08/29/1995,28.44,28.75,28.44,28.69,261000,0.00
08/30/1995,28.69,28.69,28.31,28.69,309600,0.00
08/31/1995,28.69,28.69,28.50,28.56,619000,0.00
09/01/1995,28.56,28.75,28.44,28.69,480800,0.00
09/05/1995,28.69,28.81,28.62,28.69,552100,0.00
09/06/1995,28.69,29.25,28.69,29.25,519900,0.00
09/07/1995,29.19,29.19,29.06,29.13,276000,0.00
09/08/1995,29.13,29.25,29.00,29.25,333100,0.00
09/11/1995,29.44,29.69,29.44,29.50,437900,0.00
09/12/1995,29.50,29.69,29.19,29.63,321600,0.00
09/13/1995,29.63,30.13,29.56,30.13,979500,0.00
09/14/1995,30.13,30.38,29.94,30.13,544400,0.00
09/15/1995,30.19,31.00,30.19,30.50,749100,0.00
09/18/1995,30.25,30.25,29.63,30.13,591200,0.00
09/19/1995,30.13,30.25,29.94,30.19,616900,0.00
09/20/1995,30.19,30.81,30.19,30.44,653900,0.00
09/21/1995,30.44,30.50,30.06,30.31,344200,0.00
09/22/1995,30.31,30.88,30.06,30.81,451100,0.00
09/25/1995,30.81,31.50,30.75,31.44,638400,0.00
09/26/1995,31.50,32.25,31.50,31.88,724700,0.00
09/27/1995,31.81,31.81,31.06,31.31,487800,0.00
09/28/1995,31.31,31.81,31.19,31.25,348500,0.00
09/29/1995,31.25,31.56,31.00,31.19,472300,0.00
10/02/1995,31.19,32.06,31.13,31.69,355000,0.00
10/03/1995,31.69,31.81,31.50,31.75,263800,0.00
10/04/1995,31.75,32.31,31.75,32.13,461400,0.00
10/05/1995,32.13,32.19,31.81,31.88,338500,0.00
10/06/1995,31.88,31.94,31.69,31.69,335300,0.00
10/09/1995,31.69,31.81,31.44,31.44,333300,0.00
10/10/1995,31.44,31.81,31.06,31.69,344500,0.00
10/11/1995,31.69,31.69,31.38,31.44,263800,0.00
10/12/1995,31.63,32.00,31.63,32.00,433400,0.00
10/13/1995,32.13,32.56,32.13,32.44,496900,0.00
10/16/1995,32.44,32.50,32.00,32.00,294000,0.00
10/17/1995,32.00,32.19,31.75,32.00,273500,0.00
10/18/1995,32.00,32.13,31.75,32.00,210500,0.00
10/19/1995,32.00,32.44,31.81,32.44,327000,0.00
10/20/1995,32.44,32.88,32.31,32.88,477600,0.00
10/23/1995,32.75,32.75,32.13,32.25,359500,0.00
10/24/1995,32.25,32.88,31.88,32.88,385900,0.00
10/25/1995,32.75,32.75,32.38,32.38,272800,0.00
10/26/1995,33.00,33.69,33.00,33.38,2455600,0.00
10/27/1995,33.38,33.56,32.94,33.50,1441900,0.00
10/30/1995,33.50,34.00,33.38,33.38,946900,0.00
10/31/1995,33.38,33.50,33.00,33.00,647200,0.00
11/01/1995,32.81,32.81,32.00,32.13,811000,0.00
11/02/1995,32.13,32.25,31.69,31.81,492300,0.00
11/03/1995,31.81,31.94,31.50,31.50,365200,0.00
11/06/1995,31.50,32.13,31.31,31.94,546100,0.00
11/07/1995,31.94,32.06,31.69,31.88,238800,0.00
11/08/1995,32.00,32.44,32.00,32.31,291300,0.00
11/09/1995,32.31,33.00,32.31,32.56,418700,0.00
11/10/1995,32.56,32.56,32.25,32.31,351300,0.00
11/13/1995,32.31,32.81,32.13,32.63,369500,0.00
11/14/1995,32.63,32.69,32.44,32.69,280100,0.00
11/15/1995,32.69,33.25,32.63,33.13,363600,0.00
11/16/1995,33.13,33.69,33.00,33.56,569700,0.00
11/17/1995,33.56,33.94,33.44,33.69,561600,0.00
11/20/1995,33.69,33.88,33.56,33.75,535700,0.00
11/21/1995,33.69,33.69,33.38,33.63,570900,0.00
11/22/1995,33.50,33.50,33.13,33.38,336500,0.00
11/24/1995,33.38,33.38,33.06,33.19,99800,0.00
11/27/1995,33.19,33.44,32.94,32.94,200800,0.00
11/28/1995,32.94,33.75,32.75,33.38,356900,0.00
11/29/1995,33.38,33.81,33.25,33.69,535100,0.00
11/30/1995,33.63,33.63,33.13,33.13,430600,0.00
12/01/1995,33.13,33.31,33.00,33.13,347900,0.00
12/04/1995,33.13,33.31,33.00,33.25,373500,0.00
12/05/1995,33.25,33.50,32.75,32.81,646700,0.00
12/06/1995,32.84,33.06,32.84,32.94,803300,0.00
12/07/1995,32.94,33.31,32.75,33.00,475200,0.00
12/08/1995,33.00,33.25,32.81,33.06,348400,0.00
12/11/1995,33.06,33.56,33.00,33.50,507600,0.00
12/12/1995,33.50,33.63,33.13,33.25,245200,0.00
12/13/1995,33.25,33.56,33.19,33.56,509800,0.00
12/14/1995,33.56,33.56,33.44,33.50,373300,0.00
12/15/1995,33.50,33.50,33.38,33.50,751900,0.00
12/18/1995,33.50,33.50,33.25,33.31,404000,0.00
12/19/1995,33.31,33.31,33.00,33.19,348900,0.00
12/20/1995,33.19,33.25,32.50,32.50,446800,0.00
12/21/1995,32.63,33.13,32.63,33.00,572500,0.00
12/22/1995,33.13,33.44,33.13,33.31,314600,0.00
12/26/1995,33.31,33.69,33.31,33.50,145900,0.00
12/27/1995,33.50,33.50,33.19,33.31,161800,0.00
12/28/1995,33.31,33.44,33.25,33.25,287200,0.00
12/29/1995,33.31,33.75,33.31,33.44,289300,0.00
01/02/1996,33.44,34.00,33.19,34.00,411500,0.00
01/03/1996,34.00,34.88,34.00,34.56,729100,0.00
01/04/1996,34.56,34.94,34.44,34.50,416800,0.00
01/05/1996,34.38,34.38,33.88,34.00,530500,0.00
01/08/1996,34.00,34.31,33.94,34.19,105800,0.00
01/09/1996,34.19,34.19,33.75,33.81,386300,0.00
01/10/1996,33.75,33.75,33.13,33.25,486800,0.00
01/11/1996,33.25,33.44,32.94,33.00,436000,0.00
01/12/1996,33.00,33.81,32.88,33.63,543800,0.00
01/15/1996,33.63,33.69,33.31,33.50,282800,0.00
01/16/1996,33.50,34.25,33.31,34.25,466200,0.00
01/17/1996,34.31,34.94,34.31,34.69,767900,0.00
01/18/1996,34.69,35.06,34.63,35.00,994700,0.00
01/19/1996,34.94,34.94,34.69,34.94,628500,0.00
01/22/1996,34.94,35.31,34.50,34.63,575400,0.00
01/23/1996,34.63,35.13,34.56,34.94,532500,0.00
01/24/1996,34.94,35.13,34.44,34.69,435200,0.00
01/25/1996,34.69,35.00,34.44,34.50,419200,0.00
01/26/1996,34.50,34.69,34.38,34.56,291400,0.00
01/29/1996,34.56,35.00,34.56,34.94,351900,0.00
01/30/1996,34.94,35.06,34.69,35.00,404200,0.00
01/31/1996,35.00,35.06,34.56,34.75,446900,0.00
02/01/1996,34.63,34.63,34.25,34.44,417700,0.00
02/02/1996,34.44,34.81,34.19,34.25,298400,0.00
02/05/1996,34.25,34.88,34.00,34.69,300600,0.00
02/06/1996,34.69,35.69,34.50,35.69,313800,0.00
02/07/1996,35.50,35.50,34.25,34.38,703900,0.00
02/08/1996,34.38,34.94,33.88,34.94,802400,0.00
02/09/1996,34.94,35.00,34.44,34.75,437300,0.00
02/12/1996,34.75,35.00,34.50,35.00,340500,0.00
02/13/1996,35.00,35.44,34.31,34.38,429000,0.00
02/14/1996,34.38,34.69,34.13,34.38,230400,0.00
02/15/1996,34.38,34.63,34.00,34.06,258500,0.00
02/16/1996,34.06,34.06,33.50,33.81,570300,0.00
02/20/1996,33.81,34.00,33.50,33.81,379700,0.00
02/21/1996,33.81,34.19,33.81,34.19,397500,0.00
02/22/1996,34.19,35.31,34.00,35.31,641200,0.00
02/23/1996,35.31,35.31,34.31,35.00,479400,0.00
02/26/1996,34.63,34.63,33.75,33.81,479500,0.00
02/27/1996,33.75,33.75,33.31,33.56,519900,0.00
02/28/1996,33.75,34.88,33.75,34.00,501000,0.00
02/29/1996,34.00,34.31,33.63,33.69,481200,0.00
03/01/1996,33.94,34.63,33.94,34.50,540200,0.00
03/04/1996,34.69,35.06,34.69,34.81,477400,0.00
03/05/1996,34.75,34.75,34.31,34.69,412900,0.00
03/06/1996,34.69,34.75,33.81,33.81,625000,0.00
03/07/1996,33.81,34.19,33.81,34.06,477600,0.00
03/08/1996,34.06,34.31,33.19,33.31,731600,0.00
03/11/1996,33.31,34.00,33.31,34.00,451900,0.00
03/12/1996,34.00,34.06,33.50,33.81,473100,0.00
03/13/1996,33.81,33.88,32.69,32.69,562300,0.00
03/14/1996,32.94,33.44,32.94,33.13,848700,0.00
03/15/1996,33.19,33.94,33.19,33.75,966000,0.00
03/18/1996,33.75,34.50,33.69,34.38,713200,0.00
03/19/1996,34.38,34.63,33.75,34.38,612500,0.00
03/20/1996,34.38,34.88,34.13,34.25,659400,0.00
03/21/1996,34.25,34.25,33.75,33.94,669800,0.00
03/22/1996,33.88,33.88,33.56,33.75,387400,0.00
03/25/1996,33.75,33.94,33.63,33.81,374500,0.00
03/26/1996,33.81,34.50,33.81,34.31,377000,0.00
03/27/1996,33.94,33.94,33.50,33.63,404400,0.00
03/28/1996,33.63,34.25,33.38,34.00,472000,0.00
03/29/1996,34.00,34.13,33.69,33.69,351600,0.00
04/01/1996,33.81,34.38,33.81,34.25,573100,0.00
04/02/1996,34.31,34.50,34.31,34.44,379500,0.00
04/03/1996,34.44,34.50,34.06,34.50,288200,0.00
04/04/1996,34.50,35.00,34.50,34.81,393200,0.00
04/08/1996,34.75,34.75,34.38,34.44,448100,0.00
04/09/1996,34.19,34.19,33.63,33.63,389000,0.00
04/10/1996,33.56,33.56,32.81,32.94,775400,0.00
04/11/1996,32.94,32.94,32.44,32.75,681800,0.00
04/12/1996,32.75,33.56,32.75,33.19,432500,0.00
04/15/1996,33.19,33.19,32.81,32.94,354500,0.00
04/16/1996,32.94,33.06,32.81,32.88,565800,0.00
04/17/1996,32.81,32.81,32.38,32.44,556500,0.00
04/18/1996,32.44,33.00,32.38,33.00,392300,0.00
04/19/1996,33.00,33.25,32.75,32.81,421300,0.00
04/22/1996,32.94,33.50,32.94,33.31,394000,0.00
04/23/1996,33.31,33.63,33.25,33.63,312300,0.00
04/24/1996,33.63,35.13,33.50,34.50,1034200,0.00
04/25/1996,34.44,34.44,34.06,34.19,352700,0.00
04/26/1996,34.19,34.19,34.00,34.00,341600,0.00
04/29/1996,34.00,34.19,33.75,33.75,404500,0.00
04/30/1996,33.75,34.13,33.56,33.56,389400,0.00
05/01/1996,33.56,33.88,33.56,33.63,324600,0.00
05/02/1996,33.56,33.56,33.25,33.25,345600,0.00
05/03/1996,33.25,33.50,33.25,33.31,418200,0.00
05/06/1996,33.31,33.63,33.00,33.38,511900,0.00
05/07/1996,33.38,33.38,33.06,33.25,369100,0.00
05/08/1996,33.25,33.50,32.81,33.44,724600,0.00
05/09/1996,33.44,33.94,33.44,33.94,343000,0.00
05/10/1996,33.94,34.25,33.94,34.19,337900,0.00
05/13/1996,34.19,34.25,34.06,34.19,353100,0.00
05/14/1996,34.19,34.25,34.00,34.06,312000,0.00
05/15/1996,34.13,34.25,34.13,34.25,431200,0.00
05/16/1996,34.25,34.56,34.06,34.31,471200,0.00
05/17/1996,34.44,35.06,34.44,34.75,612100,0.00
05/20/1996,34.75,34.94,34.69,34.94,248000,0.00
05/21/1996,34.94,36.00,34.88,35.88,705200,0.00
05/22/1996,35.88,36.19,35.44,36.19,719800,0.00
05/23/1996,36.19,36.44,35.69,35.88,863300,0.00
05/24/1996,35.88,36.13,35.75,36.13,276400,0.00
05/28/1996,36.13,36.31,35.50,35.75,449000,0.00
05/29/1996,35.75,35.75,35.06,35.13,323500,0.00
05/30/1996,35.13,35.56,34.81,35.44,364800,0.00
05/31/1996,35.44,35.88,35.38,35.63,414900,0.00
06/03/1996,35.94,37.00,35.94,36.88,625900,0.00
06/04/1996,36.88,37.06,36.69,37.00,1190800,0.00
06/05/1996,37.00,37.00,36.69,36.88,502400,0.00
06/06/1996,36.88,36.94,36.38,36.38,354000,0.00
06/07/1996,36.38,36.56,35.94,36.56,475400,0.00
06/10/1996,36.56,36.63,36.38,36.56,372000,0.00
06/11/1996,36.56,36.56,36.31,36.44,527900,0.00
06/12/1996,36.44,36.63,36.31,36.31,479100,0.00
06/13/1996,36.31,36.50,36.31,36.31,287800,0.00
06/14/1996,36.38,36.63,36.38,36.56,404400,0.00
06/17/1996,36.56,36.75,36.13,36.50,212500,0.00
06/18/1996,36.50,36.69,36.38,36.44,502000,0.00
06/19/1996,36.50,37.13,36.50,37.13,1033900,0.00
06/20/1996,37.13,37.69,36.81,37.63,1308100,0.00
06/21/1996,37.69,38.00,37.69,38.00,892400,0.00
06/24/1996,38.00,38.38,37.81,38.19,916500,0.00
06/25/1996,38.19,38.19,37.56,38.00,718900,0.00
06/26/1996,38.00,38.13,37.50,37.50,832900,0.00
06/27/1996,37.50,37.56,37.06,37.38,903200,0.00
06/28/1996,37.38,37.56,37.06,37.50,1288300,0.00
07/01/1996,37.50,37.63,37.44,37.50,1354600,0.00
07/02/1996,37.44,37.44,37.19,37.38,347300,0.00
07/03/1996,37.38,37.38,37.13,37.25,607300,0.00
07/05/1996,37.13,37.13,36.75,36.81,276200,0.00
07/08/1996,36.69,36.69,36.50,36.50,380000,0.00
07/09/1996,36.63,36.88,36.63,36.81,547900,0.00
07/10/1996,36.81,36.81,36.50,36.63,627500,0.00
07/11/1996,36.63,36.69,36.44,36.56,570500,0.00
07/12/1996,36.56,36.56,35.94,36.38,523200,0.00
07/15/1996,36.38,36.50,36.19,36.25,789800,0.00
07/16/1996,36.25,36.50,35.06,35.81,906900,0.00
07/17/1996,36.00,36.50,36.00,36.38,689600,0.00
07/18/1996,36.38,36.50,36.00,36.38,448500,0.00
07/19/1996,36.38,36.38,36.00,36.06,334600,0.00
07/22/1996,36.06,37.19,36.06,36.69,771900,0.00
07/23/1996,36.69,37.81,36.50,37.81,1013500,0.00
07/24/1996,37.81,38.25,36.69,36.94,1073400,0.00
07/25/1996,36.94,37.31,36.00,36.19,1189200,0.00
07/26/1996,36.19,36.25,36.00,36.19,621100,0.00
07/29/1996,36.19,37.06,36.13,36.88,357000,0.00
07/30/1996,36.88,37.19,36.38,37.06,371000,0.00
07/31/1996,37.06,37.44,37.00,37.38,511900,0.00
08/01/1996,37.38,37.69,36.69,37.13,782800,0.00
08/02/1996,37.13,37.63,36.94,37.00,853700,0.00
08/05/1996,37.00,37.44,36.94,37.00,301900,0.00
08/06/1996,37.00,37.00,36.88,36.94,255800,0.00
08/07/1996,36.94,37.00,36.63,37.00,267800,0.00
08/08/1996,37.00,37.06,36.75,36.94,180300,0.00
08/09/1996,36.94,37.13,36.50,36.50,194800,0.00
08/12/1996,36.50,37.06,36.38,36.94,235200,0.00
08/13/1996,36.94,37.44,36.88,37.19,336000,0.00
08/14/1996,37.19,37.69,37.19,37.69,622000,0.00
08/15/1996,37.69,37.69,37.38,37.44,280900,0.00
08/16/1996,37.50,38.44,37.50,38.19,396600,0.00
08/19/1996,38.19,38.19,37.81,38.00,181200,0.00
08/20/1996,37.88,37.88,37.50,37.56,334800,0.00
08/21/1996,37.50,37.50,37.13,37.50,353200,0.00
08/22/1996,37.50,38.00,37.44,38.00,364100,0.00
08/23/1996,38.00,38.13,37.69,38.00,364000,0.00
08/26/1996,37.94,37.94,37.69,37.81,194400,0.00
08/27/1996,37.81,38.31,37.75,38.19,256600,0.00
08/28/1996,38.19,38.63,37.81,38.38,395100,0.00
08/29/1996,38.31,38.31,38.00,38.06,414400,0.00
08/30/1996,38.00,38.00,37.38,37.88,447400,0.00
09/03/1996,37.69,37.69,37.38,37.50,434300,0.00
09/04/1996,37.50,38.38,37.50,38.31,348400,0.00
09/05/1996,38.31,38.50,38.06,38.13,396700,0.00
09/06/1996,37.94,37.94,37.50,37.63,531100,0.00
09/09/1996,37.63,38.13,37.50,38.13,431100,0.00
09/10/1996,38.81,39.38,38.81,39.38,722100,0.00
09/11/1996,39.25,39.25,38.38,39.00,811800,0.00
09/12/1996,39.00,39.00,38.81,38.88,286200,0.00
09/13/1996,39.00,40.00,39.00,39.88,990900,0.00
09/16/1996,39.88,39.88,39.00,39.13,815300,0.00
09/17/1996,39.13,39.75,38.88,39.25,703900,0.00
09/18/1996,39.25,39.88,38.38,39.13,659200,0.00
09/19/1996,39.13,39.75,38.88,39.25,729000,0.00
09/20/1996,39.25,39.63,39.00,39.00,1196500,0.00
09/23/1996,38.88,38.88,38.38,38.38,363800,0.00
09/24/1996,38.38,40.00,38.38,39.63,1064800,0.00
09/25/1996,39.50,39.50,38.88,39.38,855400,0.00
09/26/1996,39.13,39.13,36.50,36.88,2608400,0.00
09/27/1996,37.25,37.75,37.25,37.50,1798300,0.00
09/30/1996,37.50,38.13,37.25,37.75,1105200,0.00
10/01/1996,37.75,38.13,37.38,37.38,694200,0.00
10/02/1996,37.38,38.13,37.38,37.63,994800,0.00
10/03/1996,37.63,38.00,37.63,37.88,656100,0.00
10/04/1996,38.00,38.63,38.00,38.63,727400,0.00
10/07/1996,38.75,39.25,38.75,39.00,456000,0.00
10/08/1996,39.00,39.50,39.00,39.00,366300,0.00
10/09/1996,39.00,39.00,38.25,38.75,523300,0.00
10/10/1996,38.75,38.75,38.13,38.38,314700,0.00
10/11/1996,38.75,39.13,38.75,38.88,302300,0.00
10/14/1996,38.88,39.25,38.63,39.00,330800,0.00
10/15/1996,39.00,39.25,38.38,38.75,397900,0.00
10/16/1996,38.75,38.75,37.50,38.25,687800,0.00
10/17/1996,38.25,39.38,38.00,38.75,945100,0.00
10/18/1996,38.75,39.38,38.75,39.38,444500,0.00
10/21/1996,39.38,39.38,38.75,38.88,486100,0.00
10/22/1996,38.88,38.88,38.25,38.38,433100,0.00
10/23/1996,38.38,39.13,37.13,39.13,1090300,0.00
10/24/1996,39.13,39.63,38.25,38.25,1114700,0.00
10/25/1996,38.25,38.75,38.13,38.50,701100,0.00
10/28/1996,38.50,38.75,37.88,37.88,747300,0.00
10/29/1996,37.88,38.25,37.25,38.13,668000,0.00
10/30/1996,38.13,38.38,37.88,38.38,664300,0.00
10/31/1996,38.38,38.75,38.00,38.50,883800,0.00
11/01/1996,38.50,39.00,38.38,38.75,511900,0.00
11/04/1996,38.75,39.13,38.63,38.75,1209700,0.00
11/05/1996,38.75,39.88,38.63,39.75,913100,0.00
11/06/1996,39.75,39.75,39.13,39.75,698400,0.00
11/07/1996,39.75,40.00,39.50,40.00,1017300,0.00
11/08/1996,40.00,41.25,39.88,40.63,1226800,0.00
11/11/1996,40.63,41.13,40.25,41.13,530300,0.00
11/12/1996,41.13,41.62,41.00,41.13,477200,0.00
11/13/1996,41.13,41.50,40.88,41.25,644700,0.00
11/14/1996,41.25,42.00,41.00,41.62,900900,0.00
11/15/1996,41.62,41.88,41.50,41.62,983000,0.00
11/18/1996,41.62,41.88,41.00,41.25,401100,0.00
11/19/1996,41.25,41.62,41.13,41.38,452600,0.00
11/20/1996,41.38,43.25,41.13,42.87,980100,0.00
11/21/1996,42.87,43.00,41.38,42.25,667700,0.00
11/22/1996,42.25,42.75,41.25,41.38,1918500,0.00
11/25/1996,41.38,42.00,41.13,42.00,902200,0.00
11/26/1996,42.00,42.87,41.75,41.88,569800,0.00
11/27/1996,41.88,42.63,41.88,42.63,553900,0.00
11/29/1996,42.63,42.75,42.25,42.38,232300,0.00
12/02/1996,42.38,42.56,41.88,42.38,679500,0.00
12/03/1996,42.38,42.50,41.62,41.88,1229700,0.00
12/04/1996,41.88,42.13,41.13,42.13,1214400,0.00
12/05/1996,42.13,42.38,41.75,42.25,589900,0.00
12/06/1996,41.50,41.50,40.75,40.75,823300,0.00
12/09/1996,41.00,42.38,41.00,42.38,600900,0.00
12/10/1996,42.50,43.50,42.50,42.50,651900,0.00
12/11/1996,42.13,42.13,41.38,41.88,788900,0.00
12/12/1996,41.88,42.00,41.50,41.50,915200,0.00
12/13/1996,41.50,41.62,41.00,41.50,678500,0.00
12/16/1996,41.50,41.75,40.88,41.00,869700,0.00
12/17/1996,41.00,41.00,40.50,40.63,988900,0.00
12/18/1996,40.63,40.88,40.50,40.88,1064200,0.00
12/19/1996,40.88,42.25,40.88,42.13,918700,0.00
12/20/1996,42.13,45.00,42.13,42.38,1703600,0.00
12/23/1996,42.38,42.63,41.62,41.88,546400,0.00
12/24/1996,41.88,41.88,41.25,41.38,515800,0.00
12/26/1996,41.38,42.13,41.38,42.13,525400,0.00
12/27/1996,42.13,42.25,41.62,41.88,283100,0.00
12/30/1996,41.75,41.75,41.00,41.25,622700,0.00
12/31/1996,41.25,41.25,40.00,40.00,790200,0.00
01/02/1997,40.00,41.00,40.00,40.63,1056100,0.00
01/03/1997,40.88,41.75,40.88,41.38,1069200,0.00
01/06/1997,41.38,41.75,41.00,41.13,781100,0.00
01/07/1997,41.13,41.25,40.50,41.00,1030900,0.00
01/08/1997,41.00,41.88,41.00,41.13,1180700,0.00
01/09/1997,41.62,43.00,41.62,42.13,1101900,0.00
01/10/1997,42.13,42.38,41.00,42.00,1064000,0.00
01/13/1997,42.00,42.38,41.50,41.75,691300,0.00
01/14/1997,41.75,42.38,41.75,41.75,752000,0.00
01/15/1997,41.62,41.62,41.13,41.25,651400,0.00
01/16/1997,41.75,42.75,41.75,42.75,749100,0.00
01/17/1997,42.75,42.87,42.25,42.50,647800,0.00
01/20/1997,42.50,42.87,42.38,42.63,332000,0.00
01/21/1997,42.63,43.13,42.13,42.87,741600,0.00
01/22/1997,42.87,43.00,42.25,43.00,712300,0.00
01/23/1997,43.00,43.63,42.00,42.13,893200,0.00
01/24/1997,42.13,42.38,41.62,42.13,555500,0.00
01/27/1997,42.13,42.38,41.62,42.13,606000,0.00
01/28/1997,42.13,42.87,41.75,42.00,579100,0.00
01/29/1997,42.00,42.38,41.88,42.00,866500,0.00
01/30/1997,42.00,42.63,41.88,42.63,389200,0.00
01/31/1997,42.63,42.87,42.38,42.50,609500,0.00
02/03/1997,42.25,42.25,41.88,42.00,897500,0.00
02/04/1997,42.00,42.50,41.88,42.13,1221800,0.00
02/05/1997,42.13,43.63,42.00,43.13,1068100,0.00
02/06/1997,43.13,43.50,42.50,43.25,718700,0.00
02/07/1997,43.25,43.88,42.38,43.50,800200,0.00
02/10/1997,43.50,44.12,43.38,43.63,552400,0.00
02/11/1997,43.63,44.12,42.75,43.88,711900,0.00
02/12/1997,43.88,45.00,43.25,44.75,948700,0.00
02/13/1997,44.75,45.50,44.00,44.25,980200,0.00
02/14/1997,44.25,44.63,43.88,44.25,605400,0.00
02/18/1997,44.25,44.88,43.75,44.88,491000,0.00
02/19/1997,44.75,44.75,44.00,44.38,572600,0.00
02/20/1997,44.38,44.63,42.87,43.00,898300,0.00
02/21/1997,43.00,43.88,42.75,43.88,722900,0.00
02/24/1997,43.88,44.88,43.63,44.75,688900,0.00
02/25/1997,44.75,44.88,44.25,44.50,1006600,0.00
02/26/1997,44.50,44.63,43.38,44.25,1067700,0.00
02/27/1997,44.25,45.25,44.00,44.38,1128300,0.00
02/28/1997,44.38,44.88,44.12,44.50,603400,0.00
03/03/1997,44.38,44.38,43.63,43.75,779800,0.00
03/04/1997,43.75,44.00,43.13,43.50,712200,0.00
03/05/1997,43.50,43.88,43.50,43.88,674400,0.00
03/06/1997,43.88,44.00,43.63,44.00,801000,0.00
03/07/1997,44.00,44.00,43.50,43.75,450600,0.00
03/10/1997,43.75,44.00,42.13,43.88,1560300,0.00
03/11/1997,43.88,44.00,43.13,43.50,849000,0.00
03/12/1997,43.50,44.25,43.50,43.75,621600,0.00
03/13/1997,43.75,43.75,42.63,42.87,492900,0.00
03/14/1997,42.87,43.50,42.87,43.38,383900,0.00
03/17/1997,43.38,44.88,43.13,44.50,796200,0.00
03/18/1997,44.38,44.38,43.50,43.50,770200,0.00
03/19/1997,43.63,44.88,43.63,44.50,1107800,0.00
03/20/1997,44.38,44.38,43.00,43.75,470200,0.00
03/21/1997,43.75,44.22,43.63,44.00,886300,0.00
03/24/1997,44.00,44.63,43.75,44.63,668900,0.00
03/25/1997,44.63,44.63,43.75,44.25,708900,0.00
03/26/1997,44.25,44.38,43.88,44.25,619800,0.00
03/27/1997,44.25,44.25,42.63,42.87,627100,0.00
03/31/1997,42.87,43.25,41.00,41.25,1366300,0.00
04/01/1997,41.62,42.38,41.62,42.13,809600,0.00
04/02/1997,42.13,43.13,42.00,42.50,829900,0.00
04/03/1997,42.50,42.63,41.75,42.25,588700,0.00
04/04/1997,42.25,42.38,41.38,42.25,578200,0.00
04/07/1997,42.25,42.50,42.00,42.13,406500,0.00
04/08/1997,42.13,43.25,41.88,43.13,552100,0.00
04/09/1997,43.13,43.88,42.63,43.00,810800,0.00
04/10/1997,43.00,43.50,42.75,42.75,238400,0.00
04/11/1997,42.63,42.63,41.50,41.75,484600,0.00
04/14/1997,41.75,42.87,41.62,42.87,549100,0.00
04/15/1997,42.87,43.00,42.50,42.63,383300,0.00
04/16/1997,42.50,42.50,42.13,42.50,472400,0.00
04/17/1997,42.50,43.63,42.38,43.00,369300,0.00
04/18/1997,43.00,43.75,43.00,43.25,475000,0.00
04/21/1997,43.25,43.38,41.62,42.00,731400,0.00
04/22/1997,42.00,43.31,42.00,42.63,1377600,0.00
04/23/1997,42.63,43.38,42.13,42.50,411400,0.00
04/24/1997,42.50,42.87,41.62,41.75,570600,0.00
04/25/1997,41.75,41.88,41.25,41.25,650600,0.00
04/28/1997,41.25,41.50,40.63,41.00,1070600,0.00
04/29/1997,41.13,42.00,41.13,41.62,1306900,0.00
04/30/1997,41.62,43.00,41.38,42.87,1025900,0.00
05/01/1997,42.87,42.87,42.25,42.75,691100,0.00
05/02/1997,42.75,43.50,42.63,43.38,751400,0.00
05/05/1997,43.38,43.75,42.63,43.75,1107200,0.00
05/06/1997,43.75,43.94,42.00,42.13,1896400,0.00
05/07/1997,42.25,43.00,42.25,42.38,1156400,0.00
05/08/1997,42.38,43.25,42.38,42.38,952000,0.00
05/09/1997,42.38,43.13,41.88,42.38,729700,0.00
05/12/1997,43.00,44.00,43.00,43.88,934300,0.00
05/13/1997,43.88,44.25,43.38,43.75,850000,0.00
05/14/1997,43.75,44.38,43.13,43.38,730900,0.00
05/15/1997,43.38,44.50,43.38,44.25,674500,0.00
05/16/1997,43.88,43.88,42.63,43.00,1082900,0.00
05/19/1997,43.00,43.38,42.63,42.75,637700,0.00
05/20/1997,42.75,43.13,42.50,43.00,635100,0.00
05/21/1997,43.00,43.50,42.75,43.13,834200,0.00
05/22/1997,43.13,43.50,42.75,42.75,909000,0.00
05/23/1997,42.75,43.38,42.13,42.87,744500,0.00
05/27/1997,42.87,42.87,42.13,42.63,1089200,0.00
05/28/1997,42.63,42.75,42.00,42.50,843600,0.00
05/29/1997,42.38,42.38,41.62,41.75,2255800,0.00
05/30/1997,41.75,43.00,40.25,42.87,1462100,0.00
06/02/1997,42.87,42.87,42.00,42.25,706900,0.00
06/03/1997,42.25,42.25,41.50,41.50,951600,0.00
06/04/1997,41.50,41.62,41.25,41.25,748300,0.00
06/05/1997,41.38,42.87,41.38,41.75,1243300,0.00
06/06/1997,41.75,42.25,41.00,41.50,1403500,0.00
06/09/1997,41.50,41.62,41.00,41.38,2139600,0.00
06/10/1997,41.50,41.88,41.50,41.75,1508600,0.00
06/11/1997,41.75,42.38,41.75,42.00,1436000,0.00
06/12/1997,42.13,43.00,42.13,42.87,1950900,0.00
06/13/1997,42.87,43.00,42.38,43.00,1476600,0.00
06/16/1997,43.00,43.38,43.00,43.25,1127900,0.00
06/17/1997,43.25,43.50,42.75,42.87,1490300,0.00
06/18/1997,42.63,42.63,41.38,41.50,5027800,0.00
06/19/1997,41.62,42.75,41.62,42.63,1466100,0.00
06/20/1997,42.63,43.38,42.50,43.38,2076100,0.00
06/23/1997,43.38,43.50,42.25,42.38,1155700,0.00
06/24/1997,42.38,43.75,42.31,43.50,1058200,0.00
06/25/1997,43.38,43.38,41.81,42.00,1077500,0.00
06/26/1997,42.00,42.50,41.81,42.31,877100,0.00
06/27/1997,42.31,42.75,42.25,42.44,610900,0.00
06/30/1997,42.44,42.75,41.81,41.94,987700,0.00
07/01/1997,41.94,42.38,41.62,41.81,1023700,0.00
07/02/1997,41.81,42.94,41.50,42.94,1361600,0.00
07/03/1997,42.94,43.69,42.87,43.69,1082700,0.00
07/07/1997,43.69,44.12,43.19,43.38,1073700,0.00
07/08/1997,43.38,43.75,42.87,43.69,601700,0.00
07/09/1997,43.69,43.88,42.63,43.25,1188600,0.00
07/10/1997,43.25,43.69,42.94,43.00,1316900,0.00
07/11/1997,43.00,43.75,42.94,43.75,1269000,0.00
07/14/1997,43.75,43.88,43.25,43.50,1229600,0.00
07/15/1997,43.50,45.00,43.50,44.75,2326900,0.00
07/16/1997,45.56,46.94,45.56,46.81,1867800,0.00
07/17/1997,46.56,46.56,46.00,46.25,1527700,0.00
07/18/1997,46.13,46.13,44.81,45.50,1109300,0.00
07/21/1997,45.50,47.75,45.00,47.38,1902900,0.00
07/22/1997,47.38,48.25,47.00,47.87,1516600,0.00
07/23/1997,47.56,47.56,45.25,45.25,2212100,0.00
07/24/1997,44.12,44.12,42.50,44.00,5858400,0.00
07/25/1997,44.00,44.25,43.50,43.56,2751700,0.00
07/28/1997,43.56,44.00,42.87,43.06,2554200,0.00
07/29/1997,43.06,43.38,42.87,43.13,3124000,0.00
07/30/1997,43.13,43.88,43.00,43.38,1568800,0.00
07/31/1997,43.38,43.50,42.69,42.94,3228400,0.00
08/01/1997,42.94,43.25,42.31,43.19,2167700,0.00
08/04/1997,43.19,43.38,42.81,43.25,830600,0.00
08/05/1997,43.50,44.63,43.50,44.38,1753200,0.00
08/06/1997,44.38,44.69,43.88,44.31,1328000,0.00
08/07/1997,44.31,44.38,43.50,43.63,716700,0.00
08/08/1997,43.63,43.81,42.63,43.50,1087900,0.00
08/11/1997,43.50,44.25,43.13,44.19,890400,0.00
08/12/1997,44.19,44.44,43.94,44.12,1080000,0.00
08/13/1997,44.12,44.19,42.94,43.13,1206500,0.00
08/14/1997,43.13,43.19,41.81,42.06,2269600,0.00
08/15/1997,42.06,42.69,41.75,42.06,2077700,0.00
08/18/1997,42.06,42.25,41.38,42.06,1285100,0.00
08/19/1997,42.06,42.56,41.81,42.19,2073000,0.00
08/20/1997,42.19,43.13,42.13,42.94,1326800,0.00
08/21/1997,42.94,43.31,42.87,43.06,1247300,0.00
08/22/1997,43.06,43.75,42.69,43.38,700400,0.00
08/25/1997,43.38,44.00,42.75,43.13,754200,0.00
08/26/1997,43.13,43.63,42.75,43.00,509800,0.00
08/27/1997,43.00,43.06,42.50,43.00,811100,0.00
08/28/1997,43.00,43.56,42.44,42.81,650500,0.00
08/29/1997,42.81,43.13,42.13,42.63,646200,0.00
09/02/1997,42.81,44.00,42.81,44.00,902200,0.00
09/03/1997,44.00,45.00,43.94,44.44,906300,0.00
09/04/1997,44.44,44.88,43.81,43.94,803500,0.00
09/05/1997,43.94,44.75,43.88,44.31,548800,0.00
09/08/1997,44.31,44.63,43.88,44.06,574000,0.00
09/09/1997,44.06,44.69,43.75,44.31,715300,0.00
09/10/1997,44.19,44.19,42.87,43.13,604600,0.00
09/11/1997,43.00,43.00,42.00,42.50,1090900,0.00
09/12/1997,42.50,44.06,42.38,44.00,804400,0.00
09/15/1997,44.00,44.69,43.75,44.50,795200,0.00
09/16/1997,44.94,46.56,44.94,46.50,1526000,0.00
09/17/1997,46.13,46.13,45.00,45.00,1047500,0.00
09/18/1997,45.13,46.25,45.13,45.75,580300,0.00
09/19/1997,45.75,46.00,45.06,45.81,934400,0.00
09/22/1997,45.81,46.19,45.50,45.91,482700,0.00
09/23/1997,45.91,45.94,45.25,45.94,446100,0.00
09/24/1997,45.94,46.38,44.75,45.06,3644100,0.00
09/25/1997,45.06,45.25,44.31,45.19,732600,0.00
09/26/1997,45.19,45.44,44.56,45.13,871300,0.00
09/29/1997,45.13,46.00,44.88,46.00,378300,0.00
09/30/1997,45.63,45.63,44.81,45.13,489500,0.00
10/01/1997,45.13,45.31,44.38,45.00,1613000,0.00
10/02/1997,45.00,45.00,43.81,44.63,729300,0.00
10/03/1997,44.63,45.63,44.50,44.75,906200,0.00
10/06/1997,44.75,45.25,44.38,44.69,629400,0.00
10/07/1997,44.69,44.75,43.94,44.12,781500,0.00
10/08/1997,44.12,44.19,43.00,43.75,1115900,0.00
10/09/1997,43.56,43.56,43.00,43.50,618000,0.00
10/10/1997,43.50,44.19,43.19,43.63,403600,0.00
10/13/1997,43.63,44.19,43.56,43.75,409300,0.00
10/14/1997,43.75,43.94,42.87,43.38,545700,0.00
10/15/1997,43.38,43.69,42.87,43.13,652000,0.00
10/16/1997,43.13,43.19,41.88,42.13,1814300,0.00
10/17/1997,42.13,42.44,41.75,42.25,962700,0.00
10/20/1997,42.25,43.00,42.00,42.75,667200,0.00
10/21/1997,42.75,42.75,41.75,42.19,1339400,0.00
10/22/1997,42.19,42.94,41.50,42.50,1278600,0.00
10/23/1997,41.62,41.62,40.50,40.94,1793200,0.00
10/24/1997,40.94,41.25,40.37,40.69,1500400,0.00
10/27/1997,40.69,42.38,39.25,39.50,1863900,0.00
10/28/1997,39.50,40.13,38.50,39.88,2751200,0.00
10/29/1997,39.88,40.19,39.75,39.88,2020500,0.00
10/30/1997,39.88,40.75,39.44,39.75,1556000,0.00
10/31/1997,39.88,40.56,39.88,39.94,957700,0.00
11/03/1997,40.06,41.13,40.06,41.00,1185000,0.00
11/04/1997,41.00,41.13,40.63,41.13,658700,0.00
11/05/1997,41.13,41.88,40.31,41.44,1546700,0.00
11/06/1997,41.06,41.06,40.37,40.37,717000,0.00
11/07/1997,40.37,41.00,40.00,40.81,1064200,0.00
11/10/1997,40.94,41.62,40.94,41.13,656900,0.00
11/11/1997,41.13,42.19,41.00,41.75,775300,0.00
11/12/1997,41.75,42.56,41.38,42.06,963400,0.00
11/13/1997,42.06,42.94,41.94,42.06,758800,0.00
11/14/1997,42.06,42.63,41.56,42.56,820600,0.00
11/17/1997,42.56,43.50,42.56,43.44,940600,0.00
11/18/1997,43.44,43.50,42.87,43.44,864800,0.00
11/19/1997,43.44,43.81,43.00,43.31,790400,0.00
11/20/1997,43.31,44.50,43.31,44.38,825300,0.00
11/21/1997,44.38,44.69,43.38,43.63,807300,0.00
11/24/1997,43.63,44.00,43.25,43.75,911900,0.00
11/25/1997,43.75,44.31,43.50,43.69,1742100,0.00
11/26/1997,43.69,43.75,43.00,43.19,932400,0.00
11/28/1997,43.19,43.44,43.19,43.19,633000,0.00
12/01/1997,43.19,43.63,42.94,43.50,981000,0.00
12/02/1997,43.50,43.75,42.87,43.13,1167800,0.00
12/03/1997,43.13,43.94,43.00,43.69,870500,0.00
12/04/1997,43.38,43.38,42.87,43.06,1123300,0.00
12/05/1997,43.06,43.19,42.81,43.06,1117000,0.00
12/08/1997,43.00,43.00,42.50,42.63,1235300,0.00
12/09/1997,42.63,43.19,42.31,42.81,1107500,0.00
12/10/1997,42.81,43.38,42.56,42.94,536300,0.00
12/11/1997,42.94,43.19,42.38,42.56,1046500,0.00
12/12/1997,42.56,42.63,41.75,42.63,868600,0.00
12/15/1997,42.63,42.87,42.13,42.69,498600,0.00
12/16/1997,42.69,43.25,42.50,42.75,822100,0.00
12/17/1997,42.75,43.44,42.69,43.06,824100,0.00
12/18/1997,43.06,43.31,42.87,43.19,446400,0.00
12/19/1997,42.75,42.75,41.94,42.06,837600,0.00
12/22/1997,42.13,43.00,42.13,43.00,469900,0.00
12/23/1997,43.00,43.50,42.50,42.69,506400,0.00
12/24/1997,42.69,42.69,41.88,41.94,318400,0.00
12/26/1997,41.94,42.38,41.69,41.75,319600,0.00
12/29/1997,42.13,42.94,42.13,42.69,448400,0.00
12/30/1997,43.00,44.50,43.00,44.50,838200,0.00
12/31/1997,44.25,44.25,43.75,44.00,458100,0.00
01/02/1998,44.00,44.38,43.00,44.38,470300,0.00
01/05/1998,43.69,43.69,43.13,43.50,704200,0.00
01/06/1998,43.50,43.81,43.13,43.56,482100,0.00
01/07/1998,43.44,43.44,42.94,43.44,544200,0.00
01/08/1998,43.44,43.88,43.00,43.75,457100,0.00
01/09/1998,43.75,44.81,43.38,43.94,1297900,0.00
01/12/1998,43.94,45.00,43.56,44.94,877800,0.00
01/13/1998,44.94,45.00,43.31,43.81,1130500,0.00
01/14/1998,43.81,44.12,43.25,43.44,952100,0.00
01/15/1998,43.44,44.12,43.44,44.06,520700,0.00
01/16/1998,44.06,44.50,43.94,44.50,559700,0.00
01/20/1998,44.50,45.00,43.88,44.88,887500,0.00
01/21/1998,44.63,44.63,43.94,44.06,860400,0.00
01/22/1998,44.06,45.37,43.63,45.37,1320000,0.00
01/23/1998,45.37,45.56,44.44,44.75,759600,0.00
01/26/1998,44.75,44.81,44.06,44.56,545300,0.00
01/27/1998,44.56,45.00,44.38,44.75,557300,0.00
01/28/1998,44.75,44.94,43.88,44.00,1256700,0.00
01/29/1998,44.06,44.94,44.06,44.75,773900,0.00
01/30/1998,44.75,45.19,44.56,44.94,734600,0.00
02/02/1998,44.94,45.44,44.81,45.25,599500,0.00
02/03/1998,44.94,44.94,44.12,44.94,786800,0.00
02/04/1998,44.94,45.37,44.50,45.19,639400,0.00
02/05/1998,44.69,44.69,43.19,44.69,1071400,0.00
02/06/1998,44.88,45.44,44.88,45.31,1039900,0.00
02/09/1998,45.31,46.50,45.00,46.31,1073900,0.00
02/10/1998,46.31,46.88,45.88,46.50,887500,0.00
02/11/1998,46.50,46.50,45.94,46.50,1116100,0.00
02/12/1998,46.50,46.56,45.81,46.56,926900,0.00
02/13/1998,46.50,46.50,45.94,46.44,639100,0.00
02/17/1998,46.44,46.94,46.44,46.62,766900,0.00
02/18/1998,46.62,47.44,46.62,47.44,995900,0.00
02/19/1998,47.44,47.56,46.88,47.50,564300,0.00
02/20/1998,47.50,47.50,46.31,46.88,986000,0.00
02/23/1998,46.88,46.88,46.00,46.44,852300,0.00
02/24/1998,46.38,46.38,45.94,46.31,704000,0.00
02/25/1998,46.31,46.50,45.94,46.50,814600,0.00
02/26/1998,46.50,47.19,46.25,46.94,549800,0.00
02/27/1998,46.94,46.94,46.31,46.88,516400,0.00
03/02/1998,46.88,47.06,46.25,46.88,810700,0.00
03/03/1998,46.88,46.94,46.38,46.94,576600,0.00
03/04/1998,46.88,46.88,46.50,46.75,611600,0.00
03/05/1998,46.44,46.44,46.00,46.44,718400,0.00
03/06/1998,46.56,46.94,46.56,46.88,934100,0.00
03/09/1998,46.88,46.94,46.75,46.88,609600,0.00
03/10/1998,46.88,46.88,46.44,46.88,1422200,0.00
03/11/1998,46.88,46.94,46.69,46.88,1498000,0.00
03/12/1998,46.88,46.88,46.50,46.88,545500,0.00
03/13/1998,46.88,47.25,46.75,47.06,1250400,0.00
03/16/1998,47.06,47.31,46.81,46.94,702100,0.00
03/17/1998,46.94,47.00,46.62,46.88,781400,0.00
03/18/1998,46.75,46.75,46.50,46.69,500600,0.00
03/19/1998,46.69,46.81,46.56,46.81,547600,0.00
03/20/1998,46.81,47.50,46.00,47.50,1393900,0.00
03/23/1998,47.50,48.13,47.19,47.25,1155700,0.00
03/24/1998,47.25,47.44,46.94,47.00,714100,0.00
03/25/1998,47.00,47.19,45.94,46.50,832500,0.00
03/26/1998,46.50,46.62,46.19,46.56,1060200,0.00
03/27/1998,46.56,46.88,46.25,46.56,847400,0.00
03/30/1998,46.56,46.62,46.00,46.44,1001700,0.00
03/31/1998,46.44,47.13,46.13,46.25,814000,0.00
04/01/1998,46.25,47.31,46.19,47.13,812900,0.00
04/02/1998,47.13,48.94,47.06,48.94,1104300,0.00
04/03/1998,48.94,49.25,48.13,49.25,1498100,0.00
04/06/1998,49.25,49.31,48.81,49.06,1177400,0.00
04/07/1998,49.00,49.00,48.19,48.63,878600,0.00
04/08/1998,48.63,48.81,47.13,47.56,1046200,0.00
04/09/1998,47.56,48.44,47.25,48.13,663900,0.00
04/13/1998,48.06,48.06,47.25,48.00,641000,0.00
04/14/1998,48.00,48.63,47.69,48.13,440900,0.00
04/15/1998,48.13,48.25,47.75,47.87,738800,0.00
04/16/1998,47.87,48.00,47.63,47.81,466700,0.00
04/17/1998,47.81,48.44,47.25,48.44,492900,0.00
04/20/1998,48.38,48.38,47.38,48.19,515800,0.00
04/21/1998,48.13,48.13,46.75,47.31,673300,0.00
04/22/1998,47.31,47.94,46.88,47.25,1045500,0.00
04/23/1998,47.19,47.19,46.44,46.75,539400,0.00
04/24/1998,46.75,46.81,46.06,46.31,765800,0.00
04/27/1998,46.31,46.31,45.44,46.31,1632600,0.00
04/28/1998,46.31,46.62,45.75,45.94,1078300,0.00
04/29/1998,45.88,45.88,45.31,45.63,719100,0.00
04/30/1998,45.63,46.25,45.63,45.81,720400,0.00
05/01/1998,45.94,47.00,45.94,46.88,602200,0.00
05/04/1998,46.88,47.63,46.81,47.19,402000,0.00
05/05/1998,46.88,46.88,45.94,46.19,633600,0.00
05/06/1998,46.19,46.38,45.44,45.50,603600,0.00
05/07/1998,45.50,45.69,45.06,45.44,711100,0.00
05/08/1998,45.63,46.56,45.63,46.19,558100,0.00
05/11/1998,46.19,46.94,46.00,46.94,541800,0.00
05/12/1998,46.94,47.25,46.56,47.19,650700,0.00
05/13/1998,47.19,47.31,46.81,46.94,1264500,0.00
05/14/1998,46.94,47.31,46.75,47.13,851700,0.00
05/15/1998,47.06,47.06,46.50,46.56,369300,0.00
05/18/1998,46.56,47.06,46.13,46.56,454100,0.00
05/19/1998,46.69,47.00,46.69,46.94,618500,0.00
05/20/1998,46.94,47.13,46.31,46.75,591100,0.00
05/21/1998,46.75,46.88,46.31,46.44,543000,0.00
05/22/1998,46.44,46.44,45.88,46.13,585300,0.00
05/26/1998,46.13,46.44,45.75,46.06,792700,0.00
05/27/1998,46.06,46.19,45.25,46.19,1437200,0.00
05/28/1998,46.19,46.25,45.88,46.13,831100,0.00
05/29/1998,46.13,46.38,45.94,45.94,965000,0.00
06/01/1998,45.94,47.00,45.63,46.81,946300,0.00
06/02/1998,46.81,47.00,46.62,46.88,812600,0.00
06/03/1998,46.88,47.38,46.50,46.62,606400,0.00
06/04/1998,46.62,46.69,45.88,46.50,709800,0.00
06/05/1998,46.69,47.81,46.69,47.63,711300,0.00
06/08/1998,47.63,48.00,47.44,47.69,465300,0.00
06/09/1998,47.69,47.75,47.06,47.75,552500,0.00
06/10/1998,47.75,48.44,47.25,47.94,783700,0.00
06/11/1998,47.94,48.13,47.06,47.56,681700,0.00
06/12/1998,47.56,47.69,47.00,47.56,772400,0.00
06/15/1998,47.56,47.94,47.13,47.50,476800,0.00
06/16/1998,47.50,47.69,46.56,47.50,617800,0.00
06/17/1998,47.50,48.19,47.13,47.50,849000,0.00
06/18/1998,47.50,47.50,46.84,47.50,544800,0.00
06/19/1998,47.50,47.81,47.00,47.31,905600,0.00
06/22/1998,47.31,48.50,47.31,47.75,586800,0.00
06/23/1998,48.06,48.94,48.06,48.63,622300,0.00
06/24/1998,48.63,48.69,47.25,47.25,1157700,0.00
06/25/1998,47.25,47.75,46.44,46.69,1310600,0.00
06/26/1998,46.75,47.81,46.75,47.63,865600,0.00
06/29/1998,47.63,48.00,47.06,47.44,508800,0.00
06/30/1998,47.44,47.44,47.00,47.19,624600,0.00
07/01/1998,47.19,48.19,47.13,48.00,643900,0.00
07/02/1998,48.00,48.19,47.75,48.06,409800,0.00
07/06/1998,48.06,48.44,47.94,48.31,306100,0.00
07/07/1998,48.31,48.44,47.94,48.06,451800,0.00
07/08/1998,48.06,48.31,47.81,48.00,501600,0.00
07/09/1998,48.00,48.19,47.56,47.94,404200,0.00
07/10/1998,47.94,48.19,47.94,48.00,513000,0.00
07/13/1998,48.00,48.19,47.75,48.13,526600,0.00
07/14/1998,48.13,48.63,48.06,48.63,415900,0.00
07/15/1998,48.63,49.63,48.56,48.88,1040600,0.00
07/16/1998,49.00,51.00,49.00,50.81,1332700,0.00
07/17/1998,50.81,51.00,50.25,50.88,670900,0.00
07/20/1998,50.88,50.88,49.69,49.94,417800,0.00
07/21/1998,49.94,50.06,49.38,49.69,1052300,0.00
07/22/1998,49.69,50.88,49.44,50.75,1814200,0.00
07/23/1998,51.94,52.94,51.94,52.38,2826700,0.00
07/24/1998,52.75,53.19,52.75,53.13,3012700,0.00
07/27/1998,53.00,53.00,51.62,52.00,1432500,0.00
07/28/1998,51.94,51.94,50.81,50.94,787300,0.00
07/29/1998,50.94,51.25,49.94,50.13,1607200,0.00
07/30/1998,50.37,51.00,50.37,50.63,1065400,0.00
07/31/1998,51.25,51.94,51.25,51.81,1179100,0.00
08/03/1998,51.81,51.88,51.06,51.69,760000,0.00
08/04/1998,51.69,51.94,51.00,51.69,1313700,0.00
08/05/1998,51.56,51.56,50.13,50.88,1529900,0.00
08/06/1998,50.88,50.94,49.88,50.75,1337800,0.00
08/07/1998,50.50,50.50,49.88,50.13,1332500,0.00
08/10/1998,50.19,50.94,50.19,50.63,1491600,0.00
08/11/1998,50.44,50.44,49.59,50.44,1563300,0.00
08/12/1998,50.44,50.88,50.19,50.88,1998600,0.00
08/13/1998,50.88,50.88,50.37,50.37,1204400,0.00
08/14/1998,50.37,50.63,50.25,50.31,1163000,0.00
08/17/1998,50.31,50.44,49.88,50.25,1106700,0.00
08/18/1998,50.25,50.63,49.94,50.63,1273900,0.00
08/19/1998,50.63,50.75,50.31,50.50,913200,0.00
08/20/1998,50.50,50.69,49.63,49.94,2222800,0.00
08/21/1998,49.94,50.00,48.75,49.69,627000,0.00
08/24/1998,49.75,50.56,49.75,50.50,1351600,0.00
08/25/1998,50.50,51.25,49.75,50.13,2231700,0.00
08/26/1998,49.56,49.56,49.12,49.19,927300,0.00
08/27/1998,49.19,49.81,48.75,49.38,2827900,0.00
08/28/1998,49.38,49.44,48.31,48.50,1765200,0.00
08/31/1998,48.38,48.38,46.00,46.75,1574800,0.00
09/01/1998,46.75,49.00,45.25,48.81,2917500,0.00
09/02/1998,48.81,49.25,48.19,48.75,1454900,0.00
09/03/1998,48.75,49.81,48.19,49.81,2161000,0.00
09/04/1998,49.81,51.44,49.31,51.19,1559200,0.00
09/08/1998,51.19,52.94,50.88,52.25,2125000,0.00
09/09/1998,52.25,53.19,51.69,52.63,1361800,0.00
09/10/1998,52.63,52.81,51.69,52.50,1567200,0.00
09/11/1998,52.50,54.38,52.19,54.19,1887700,0.00
09/14/1998,54.19,56.25,54.12,56.19,1535500,0.00
09/15/1998,56.19,57.44,55.75,56.69,2145300,0.00
09/16/1998,56.69,57.00,56.06,56.25,2254500,0.00
09/17/1998,55.69,55.69,54.12,55.13,2288900,0.00
09/18/1998,55.13,55.56,54.06,55.56,1389600,0.00
09/21/1998,55.56,58.00,54.75,57.25,1383200,0.00
09/22/1998,57.25,57.81,57.13,57.38,1249800,0.00
09/23/1998,57.38,57.63,55.56,56.94,1693100,0.00
09/24/1998,56.19,56.19,54.06,54.50,1274400,0.00
09/25/1998,54.50,55.88,54.38,54.44,1385800,0.00
09/28/1998,54.56,55.50,54.56,54.63,871600,0.00
09/29/1998,54.50,54.50,53.50,54.06,1605300,0.00
09/30/1998,54.06,54.31,52.87,54.00,1286700,0.00
10/01/1998,54.00,55.13,52.50,52.50,1876500,0.00
10/02/1998,53.00,55.37,53.00,54.38,1615700,0.00
10/05/1998,54.38,55.00,52.63,54.81,1005300,0.00
10/06/1998,55.50,58.19,55.50,56.81,2300300,0.00
10/07/1998,56.81,57.94,56.75,57.44,2071800,0.00
10/08/1998,57.13,57.13,54.88,55.88,1416300,0.00
10/09/1998,55.88,56.94,55.00,56.75,1378300,0.00
10/12/1998,56.75,57.00,55.88,56.94,763400,0.00
10/13/1998,56.94,57.81,56.38,57.81,818200,0.00
10/14/1998,57.81,59.25,57.13,57.25,2407400,0.00
10/15/1998,57.19,57.19,55.75,56.94,1599300,0.00
10/16/1998,56.94,57.50,55.50,55.63,1410100,0.00
10/19/1998,55.63,55.94,55.00,55.13,1184300,0.00
10/20/1998,55.19,56.94,55.19,56.94,1276600,0.00
10/21/1998,56.94,59.94,56.19,59.25,1168000,0.00
10/22/1998,59.25,59.63,57.38,59.25,931400,0.00
10/23/1998,59.25,59.25,57.50,57.69,591300,0.00
10/26/1998,57.69,58.63,57.00,57.38,660000,0.00
10/27/1998,57.38,59.00,57.19,58.25,915800,0.00
10/28/1998,58.25,59.63,57.75,58.00,1078500,0.00
10/29/1998,58.00,58.00,55.00,57.50,1712100,0.00
10/30/1998,57.50,59.75,57.50,59.50,1022700,0.00
11/02/1998,59.38,59.38,57.94,58.88,1193500,0.00
11/03/1998,58.38,58.38,55.63,57.00,1629300,0.00
11/04/1998,57.00,57.63,56.75,57.06,1295400,0.00
11/05/1998,57.06,57.69,56.69,57.63,1134700,0.00
11/06/1998,57.63,57.94,56.81,57.00,684300,0.00
11/09/1998,57.00,57.44,56.62,57.19,681700,0.00
11/10/1998,57.19,58.31,56.88,57.00,1004200,0.00
11/11/1998,57.00,57.63,56.00,57.50,1611900,0.00
11/12/1998,57.56,59.38,57.56,59.38,1692000,0.00
11/13/1998,59.38,59.50,58.00,58.31,756200,0.00
11/16/1998,58.31,59.38,57.56,58.31,1406900,0.00
11/17/1998,58.31,58.88,57.75,57.88,658000,0.00
11/18/1998,57.88,58.81,57.63,58.56,711200,0.00
11/19/1998,58.56,59.63,58.56,59.25,780000,0.00
11/20/1998,59.25,59.94,58.25,58.50,756200,0.00
11/23/1998,58.81,60.69,58.81,60.06,1097300,0.00
11/24/1998,60.06,61.13,59.44,59.81,1180900,0.00
11/25/1998,59.81,60.44,59.44,60.13,647100,0.00
11/27/1998,60.13,60.31,60.00,60.00,209300,0.00
11/30/1998,60.00,60.94,60.00,60.63,604300,0.00
12/01/1998,60.88,63.31,60.88,61.94,1383200,0.00
12/02/1998,61.94,62.75,61.75,62.56,788000,0.00
12/03/1998,62.56,64.00,62.50,63.63,781000,0.00
12/04/1998,63.63,64.50,62.56,63.56,1324900,0.00
12/07/1998,63.56,63.75,63.00,63.56,675900,0.00
12/08/1998,63.56,64.44,63.00,64.00,657700,0.00
12/09/1998,64.00,64.38,63.56,64.06,1096200,0.00
12/10/1998,63.94,63.94,61.00,61.25,1092000,0.00
12/11/1998,61.25,63.38,61.25,63.25,1259500,0.00
12/14/1998,63.25,63.53,61.94,62.13,1208500,0.00
12/15/1998,62.56,65.13,62.56,64.50,1429200,0.00
12/16/1998,64.50,64.75,63.38,63.75,1027600,0.00
12/17/1998,63.75,64.06,63.25,64.06,485600,0.00
12/18/1998,64.06,64.44,63.63,64.13,1075700,0.00
12/21/1998,64.13,64.94,63.31,63.31,979400,0.00
12/22/1998,63.38,64.63,63.38,64.50,694100,0.00
12/23/1998,65.00,67.00,65.00,66.50,892800,0.00
12/24/1998,66.50,66.69,65.63,66.13,231400,0.00
12/28/1998,66.13,66.56,65.25,66.38,594900,0.00
12/29/1998,66.94,68.25,66.94,68.25,760300,0.00
12/30/1998,68.13,68.13,66.88,67.63,635000,0.00
12/31/1998,67.38,67.38,65.00,65.63,744600,0.00
01/04/1999,65.69,67.06,65.69,66.06,1060600,0.00
01/05/1999,66.31,68.75,66.31,67.75,1176800,0.00
01/06/1999,67.75,68.38,66.94,67.38,1804000,0.00
01/07/1999,67.13,67.13,65.00,66.31,1023800,0.00
01/08/1999,66.31,67.06,65.81,66.56,1132100,0.00
01/11/1999,66.56,66.69,65.56,65.63,581500,0.00
01/12/1999,65.63,66.06,65.00,65.19,634000,0.00
01/13/1999,65.19,67.50,64.44,66.94,1013900,0.00
01/14/1999,66.94,66.94,65.69,66.69,831700,0.00
01/15/1999,67.00,68.25,67.00,67.75,1115000,0.00
01/19/1999,67.56,67.56,65.00,65.88,1034900,0.00
01/20/1999,66.06,68.13,66.06,67.50,1311300,0.00
01/21/1999,67.50,67.69,64.75,67.25,1424700,0.00
01/22/1999,67.25,68.25,66.69,67.19,782500,0.00
01/25/1999,67.19,68.94,66.38,67.63,1352100,0.00
01/26/1999,67.63,68.81,66.88,67.75,1815900,0.00
01/27/1999,67.75,69.94,67.31,69.25,1066100,0.00
01/28/1999,69.25,70.25,69.00,69.94,671700,0.00
01/29/1999,69.94,71.50,69.50,70.69,919800,0.00
02/01/1999,70.25,70.25,68.13,69.94,1171500,0.00
02/02/1999,69.94,71.88,69.50,70.00,1407200,0.00
02/03/1999,70.00,70.00,68.44,68.94,2268500,0.00
02/04/1999,68.94,70.00,68.00,68.75,2749100,0.00
02/05/1999,68.75,68.88,67.56,68.75,1501600,0.00
02/08/1999,68.75,69.44,67.56,68.00,1133200,0.00
02/09/1999,68.25,71.50,68.25,70.25,2197200,0.00
02/10/1999,70.25,72.25,69.63,71.94,1778200,0.00
02/11/1999,71.94,73.13,70.63,72.81,1161600,0.00
02/12/1999,72.81,73.25,71.56,71.88,995300,0.00
02/16/1999,71.94,74.25,71.94,72.00,1725400,0.00
02/17/1999,72.00,72.19,69.69,69.94,2098600,0.00
02/18/1999,70.06,71.31,70.06,70.94,1082500,0.00
02/19/1999,70.94,71.13,70.25,70.75,1160000,0.00
02/22/1999,71.13,75.00,71.13,73.50,1804000,0.00
02/23/1999,73.50,73.50,71.94,72.25,977500,0.00
02/24/1999,72.31,74.44,72.31,73.25,907800,0.00
02/25/1999,73.25,76.56,72.75,75.44,1760500,0.00
02/26/1999,75.75,77.75,75.75,76.69,2895400,0.00
03/01/1999,76.69,76.81,75.75,76.63,1836600,0.00
03/02/1999,76.63,78.00,76.25,77.81,1446700,0.00
03/03/1999,78.00,79.50,78.00,78.44,2222700,0.00
03/04/1999,78.44,78.75,76.94,77.00,1133100,0.00
03/05/1999,77.00,77.94,75.00,77.63,1607900,0.00
03/08/1999,77.63,78.44,77.00,78.06,601200,0.00
03/09/1999,78.06,78.88,77.38,78.25,1399400,0.00
03/10/1999,78.00,78.00,76.81,77.25,1085100,0.00
03/11/1999,77.25,77.69,76.63,77.56,1139500,0.00
03/12/1999,77.56,77.94,75.50,76.50,1289100,0.00
03/15/1999,76.19,76.19,75.31,75.44,933000,0.00
03/16/1999,75.44,76.94,74.81,76.13,1146400,0.00
03/17/1999,76.13,77.50,75.63,77.00,865300,0.00
03/18/1999,77.00,78.19,76.38,77.00,1198100,0.00
03/19/1999,77.00,77.81,74.88,76.06,1816800,0.00
03/22/1999,76.06,77.81,75.63,77.50,838700,0.00
03/23/1999,77.50,79.00,76.88,77.50,1430500,0.00
03/24/1999,77.06,77.06,75.63,76.56,813100,0.00
03/25/1999,76.56,76.88,75.13,75.44,918200,0.00
03/26/1999,75.38,75.38,73.25,74.00,1505800,0.00
03/29/1999,74.00,74.75,73.56,74.19,1687800,0.00
03/30/1999,74.19,74.38,73.44,74.25,1170500,0.00
03/31/1999,75.63,77.13,75.63,76.13,1544100,0.00
04/01/1999,76.13,76.50,75.63,75.94,1340300,0.00
04/05/1999,75.94,76.06,74.75,75.06,896700,0.00
04/06/1999,75.06,75.75,74.44,74.56,1094900,0.00
04/07/1999,74.75,75.75,74.75,75.75,877100,0.00
04/08/1999,75.75,77.94,75.50,77.88,1538000,0.00
04/09/1999,77.88,78.63,76.81,77.50,1019800,0.00
04/12/1999,77.50,79.81,77.50,78.88,997800,0.00
04/13/1999,78.75,78.75,75.88,77.00,1581000,0.00
04/14/1999,77.00,77.13,72.63,73.00,2316800,0.00
04/15/1999,73.00,74.00,71.38,73.75,1937600,0.00
04/16/1999,73.75,74.00,73.13,73.75,985100,0.00
04/19/1999,73.75,74.50,71.38,71.38,1423600,0.00
04/20/1999,71.38,73.38,71.13,72.19,880700,0.00
04/21/1999,72.69,75.00,72.69,74.94,1302600,0.00
04/22/1999,74.94,75.38,74.50,75.06,939700,0.00
04/23/1999,75.06,76.31,73.63,73.81,1021700,0.00
04/26/1999,74.44,76.50,74.44,75.94,813000,0.00
04/27/1999,75.81,75.81,73.75,75.00,1222200,0.00
04/28/1999,75.00,76.38,74.88,75.38,1914700,0.00
04/29/1999,75.38,76.25,72.50,72.56,1255200,0.00
04/30/1999,72.88,73.63,72.88,73.13,1287300,0.00
05/03/1999,73.13,75.00,73.00,73.00,1801800,0.00
05/04/1999,73.00,73.00,69.94,70.50,1957300,0.00
05/05/1999,70.50,70.69,67.38,68.94,2730400,0.00
05/06/1999,69.13,71.00,69.13,69.75,1976400,0.00
05/07/1999,70.31,71.25,70.31,71.06,1256200,0.00
05/10/1999,70.50,70.50,69.00,69.19,2263300,0.00
05/11/1999,69.19,70.47,69.06,70.38,1848300,0.00
05/12/1999,70.38,72.19,70.06,71.25,2005900,0.00
05/13/1999,72.69,73.56,72.69,73.06,1382400,0.00
05/14/1999,72.75,72.75,71.69,72.00,1464300,0.00
05/17/1999,72.00,73.50,71.94,73.25,1116900,0.00
05/18/1999,73.88,76.50,73.88,74.75,1796300,0.00
05/19/1999,74.75,75.81,73.44,74.69,1029100,0.00
05/20/1999,74.69,75.19,74.56,74.69,793500,0.00
05/21/1999,74.69,74.88,73.50,74.19,1970800,0.00
05/24/1999,74.19,74.69,73.00,73.25,531800,0.00
05/25/1999,73.25,74.75,72.38,72.38,668700,0.00
05/26/1999,72.38,73.44,72.31,72.75,1012600,0.00
05/27/1999,72.75,73.56,71.69,72.38,932900,0.00
05/28/1999,72.38,75.00,72.38,73.06,818000,0.00
06/01/1999,73.06,73.94,72.69,73.69,730700,0.00
06/02/1999,73.69,74.06,72.94,73.38,496200,0.00
06/03/1999,73.31,73.31,72.25,72.63,662200,0.00
06/04/1999,72.63,73.44,72.63,73.25,611000,0.00
06/07/1999,73.25,74.38,73.06,74.06,776000,0.00
06/08/1999,74.06,74.94,74.00,74.88,665400,0.00
06/09/1999,74.88,76.50,74.88,75.69,857000,0.00
06/10/1999,75.69,75.94,73.00,73.81,739300,0.00
06/11/1999,73.75,73.75,72.25,72.88,1102100,0.00
06/14/1999,72.88,73.69,72.50,72.50,581000,0.00
06/15/1999,72.50,73.50,72.25,72.50,705900,0.00
06/16/1999,72.94,73.56,72.94,73.19,538500,0.00
06/17/1999,73.19,74.38,73.00,73.81,489400,0.00
06/18/1999,73.81,74.06,72.50,72.63,1229400,0.00
06/21/1999,72.63,72.88,70.88,71.13,1350700,0.00
06/22/1999,71.13,71.63,70.25,70.63,1095400,0.00
06/23/1999,70.63,70.88,69.75,69.94,955200,0.00
06/24/1999,69.94,71.13,69.50,70.88,1311700,0.00
06/25/1999,70.88,72.00,70.88,70.94,975500,0.00
06/28/1999,70.94,71.75,70.50,70.50,419500,0.00
06/29/1999,70.50,71.25,70.19,71.25,976300,0.00
06/30/1999,71.25,71.75,69.69,70.94,1113700,0.00
07/01/1999,71.31,72.44,71.31,72.13,1109100,0.00
07/02/1999,73.13,74.63,73.13,74.13,1207100,0.00
07/06/1999,74.13,74.63,71.63,71.63,1335300,0.00
07/07/1999,71.63,72.50,71.06,72.38,1330500,0.00
07/08/1999,72.56,74.50,72.56,73.75,940000,0.00
07/09/1999,73.75,75.00,73.75,74.50,989700,0.00
07/12/1999,74.50,75.00,74.13,74.94,918900,0.00
07/13/1999,74.94,77.06,74.00,76.13,1267200,0.00
07/14/1999,76.25,77.94,76.25,76.81,1212100,0.00
07/15/1999,76.81,77.81,76.56,77.38,1217200,0.00
07/16/1999,77.38,78.56,76.75,78.19,826300,0.00
07/19/1999,78.19,78.75,77.69,78.63,734400,0.00
07/20/1999,78.38,78.38,77.38,77.50,552000,0.00
07/21/1999,77.50,77.56,76.44,77.25,875300,0.00
07/22/1999,77.25,77.25,75.13,75.75,928200,0.00
07/23/1999,75.75,76.94,74.38,74.38,812800,0.00
07/26/1999,74.38,77.44,73.75,76.75,934400,0.00
07/27/1999,76.88,77.81,76.88,77.44,704400,0.00
07/28/1999,77.44,78.75,77.00,77.75,1356400,0.00
07/29/1999,77.75,78.31,77.00,78.00,1153700,0.00
07/30/1999,78.00,79.50,77.69,78.94,1408300,0.00
08/02/1999,78.88,78.88,75.63,76.25,722600,0.00
08/03/1999,76.25,76.50,74.50,75.31,896800,0.00
08/04/1999,75.31,75.81,74.38,74.75,819800,0.00
08/05/1999,74.75,75.63,72.75,73.25,962900,0.00
08/06/1999,73.25,74.00,72.56,73.88,791300,0.00
08/09/1999,74.00,75.13,74.00,74.75,791100,0.00
08/10/1999,74.75,76.25,74.00,74.69,815500,0.00
08/11/1999,74.94,75.94,74.94,75.81,1095200,0.00
08/12/1999,75.81,76.56,75.75,76.31,837400,0.00
08/13/1999,76.31,77.19,76.19,77.00,630700,0.00
08/16/1999,77.00,77.06,75.56,75.88,460000,0.00
08/17/1999,75.88,76.88,75.56,76.88,729200,0.00
08/18/1999,76.50,76.50,74.75,75.38,719300,0.00
08/19/1999,75.38,75.44,73.94,74.56,479000,0.00
08/20/1999,74.75,76.94,74.75,76.69,555500,0.00
08/23/1999,76.88,77.88,76.88,77.38,964200,0.00
08/24/1999,77.38,77.75,76.00,77.38,593900,0.00
08/25/1999,77.50,81.69,77.50,80.12,2565600,0.00
08/26/1999,80.12,80.50,79.06,79.19,593300,0.00
08/27/1999,78.38,78.38,77.25,77.38,995400,0.00
08/30/1999,77.38,77.94,76.50,77.44,847300,0.00
08/31/1999,77.44,77.69,76.50,77.00,1075100,0.00
09/01/1999,77.00,77.44,76.56,77.00,830200,0.00
09/02/1999,77.00,77.56,75.31,77.25,1568600,0.00
09/03/1999,78.13,80.12,78.13,80.00,851900,0.00
09/07/1999,80.00,80.88,79.88,80.75,1148700,0.00
09/08/1999,80.75,84.00,80.00,81.25,2699900,0.00
09/09/1999,81.25,82.00,79.75,81.63,1107600,0.00
09/10/1999,81.63,82.81,75.50,76.00,3856700,0.00
09/13/1999,76.00,77.50,74.75,75.88,3778300,0.00
09/14/1999,75.88,76.25,74.88,75.38,732200,0.00
09/15/1999,75.38,75.81,74.44,74.50,1217500,0.00
09/16/1999,74.50,74.63,73.44,74.31,907700,0.00
09/17/1999,74.31,75.19,73.75,74.00,1477000,0.00
09/20/1999,74.00,74.53,73.25,73.44,748300,0.00
09/21/1999,73.44,73.56,72.25,72.31,1136500,0.00
09/22/1999,72.31,72.50,70.63,71.31,925400,0.00
09/23/1999,71.31,72.50,69.63,69.69,894300,0.00
09/24/1999,69.69,72.00,69.00,71.75,1035400,0.00
09/27/1999,71.75,73.06,71.75,72.50,836700,0.00
09/28/1999,72.50,72.56,70.63,71.63,596600,0.00
09/29/1999,71.63,71.75,69.56,69.81,1102700,0.00
09/30/1999,69.81,71.50,69.81,70.06,969500,0.00
10/01/1999,70.25,72.19,70.25,71.88,743700,0.00
10/04/1999,71.88,73.13,71.75,72.13,462400,0.00
10/05/1999,72.13,72.94,70.50,70.63,818500,0.00
10/06/1999,70.63,71.63,68.25,68.31,2152600,0.00
10/07/1999,68.31,70.31,67.56,69.75,2160600,0.00
10/08/1999,69.88,70.88,69.88,70.44,990400,0.00
10/11/1999,70.38,70.38,69.94,69.94,448400,0.00
10/12/1999,69.94,70.63,69.75,70.06,772400,0.00
10/13/1999,70.06,70.13,68.31,68.44,630700,0.00
10/14/1999,68.44,70.00,68.38,68.88,804900,0.00
10/15/1999,68.88,69.75,66.88,67.25,994800,0.00
10/18/1999,67.25,68.81,66.94,68.38,849100,0.00
10/19/1999,68.88,70.13,68.88,69.50,583900,0.00
10/20/1999,70.31,71.69,70.31,71.38,815700,0.00
10/21/1999,71.38,72.00,70.13,70.50,851200,0.00
10/22/1999,70.69,73.75,70.69,73.13,1030600,0.00
10/25/1999,73.13,73.38,72.06,73.00,560100,0.00
10/26/1999,73.00,73.63,69.13,69.38,842000,0.00
10/27/1999,69.38,72.19,66.63,67.88,1948300,0.00
10/28/1999,68.88,71.75,68.88,71.00,1762300,0.00
10/29/1999,71.63,72.44,71.63,71.94,1191300,0.00
11/01/1999,71.88,71.88,69.81,70.13,1180100,0.00
11/02/1999,70.13,72.00,70.00,70.94,1116000,0.00
11/03/1999,71.06,72.63,71.06,71.56,730000,0.00
11/04/1999,72.38,73.75,72.38,72.56,660000,0.00
11/05/1999,72.56,74.00,72.56,73.38,613700,0.00
11/08/1999,73.38,74.31,72.19,72.31,626100,0.00
11/09/1999,72.31,73.00,71.00,71.50,758500,0.00
11/10/1999,71.50,72.50,70.94,71.00,588200,0.00
11/11/1999,71.00,71.63,70.88,70.94,348100,0.00
11/12/1999,70.94,71.50,70.19,71.19,602100,0.00
11/15/1999,71.19,71.94,70.75,71.00,1115400,0.00
11/16/1999,71.25,72.38,71.25,72.25,1087700,0.00
11/17/1999,73.50,75.38,73.50,75.31,1640400,0.00
11/18/1999,75.31,77.00,74.44,76.38,1251800,0.00
11/19/1999,76.38,76.81,75.88,76.13,1473400,0.00
11/22/1999,76.13,77.44,75.50,76.31,1753200,0.00
11/23/1999,75.94,75.94,74.63,74.69,759100,0.00
11/24/1999,74.69,76.94,74.63,76.13,1017600,0.00
11/26/1999,76.13,76.19,75.81,75.88,250200,0.00
11/29/1999,75.75,75.75,74.31,75.00,1585300,0.00
11/30/1999,75.00,75.06,74.25,74.81,1138000,0.00
12/01/1999,74.81,75.50,74.81,75.00,1148100,0.00
12/02/1999,74.94,74.94,73.88,74.34,955900,0.00
12/03/1999,74.34,74.94,73.25,73.44,1080000,0.00
12/06/1999,73.44,73.63,71.69,73.00,2033200,0.00
12/07/1999,73.00,74.75,72.94,73.00,1318500,0.00
12/08/1999,73.88,75.06,73.88,74.00,1282300,0.00
12/09/1999,74.00,74.38,72.94,73.13,1321900,0.00
12/10/1999,73.13,73.94,73.00,73.00,858000,0.00
12/13/1999,72.94,72.94,72.19,72.38,1420800,0.00
12/14/1999,72.38,75.25,72.19,74.19,1268600,0.00
12/15/1999,74.00,74.00,72.31,72.31,1883300,0.00
12/16/1999,72.31,72.50,70.94,71.75,919400,0.00
12/17/1999,71.63,71.63,67.50,68.00,3554400,0.00
12/20/1999,68.31,70.25,68.31,68.50,2155000,0.00
12/21/1999,68.50,69.00,66.13,66.75,2240200,0.00
12/22/1999,66.75,68.00,66.69,66.69,1937800,0.00
12/23/1999,66.69,68.50,66.50,67.31,1401200,0.00
12/27/1999,68.00,69.38,68.00,69.13,1073600,0.00
12/28/1999,69.88,71.13,69.88,69.88,989900,0.00
12/29/1999,69.88,70.63,69.25,69.44,662300,0.00
12/30/1999,69.44,71.75,69.25,70.81,697200,0.00
12/31/1999,70.81,71.19,70.63,70.88,457700,0.00
