D,O,H,L,C,V,S,0,0,Catepillar
01/03/1995,27.56,27.56,27.31,27.50,531100,0.00
01/04/1995,27.44,27.44,27.00,27.44,651200,0.00
01/05/1995,27.44,27.81,27.44,27.81,576400,0.00
01/06/1995,27.81,28.69,27.63,28.31,794200,0.00
01/09/1995,28.31,28.94,28.13,28.88,784800,0.00
01/10/1995,28.88,29.44,28.88,29.19,869700,0.00
01/11/1995,29.19,29.31,28.44,28.94,652200,0.00
01/12/1995,28.94,28.94,28.31,28.38,624300,0.00
01/13/1995,28.38,28.62,27.94,28.56,556500,0.00
01/16/1995,28.56,28.62,27.81,28.56,807600,0.00
01/17/1995,28.56,29.25,28.44,29.13,870300,0.00
01/18/1995,29.13,29.31,29.00,29.31,704500,0.00
01/19/1995,28.94,28.94,27.31,27.37,3499400,0.00
01/20/1995,27.00,27.00,26.12,26.31,2885000,0.00
01/23/1995,26.31,26.38,25.81,26.38,1557400,0.00
01/24/1995,26.44,26.88,26.44,26.56,1126100,0.00
01/25/1995,26.56,27.13,26.25,26.81,736000,0.00
01/26/1995,26.81,26.94,26.56,26.88,535800,0.00
01/27/1995,26.88,27.37,26.31,26.38,708600,0.00
01/30/1995,26.25,26.25,25.81,25.81,652600,0.00
01/31/1995,25.81,26.12,25.69,25.69,1040700,0.00
02/01/1995,25.69,26.25,25.56,25.75,1691200,0.00
02/02/1995,25.75,26.25,25.63,26.12,631700,0.00
02/03/1995,26.31,27.13,26.31,26.50,1410500,0.00
02/06/1995,26.50,26.94,26.44,26.88,712100,0.00
02/07/1995,26.88,27.00,26.38,26.75,682100,0.00
02/08/1995,26.75,26.81,26.50,26.63,391700,0.00
02/09/1995,26.63,26.88,25.94,26.31,684400,0.00
02/10/1995,26.31,26.69,26.19,26.56,488300,0.00
02/13/1995,26.56,26.69,26.38,26.69,597800,0.00
02/14/1995,26.69,26.88,26.56,26.81,463300,0.00
02/15/1995,26.81,27.19,26.63,26.63,536800,0.00
02/16/1995,26.63,26.63,26.12,26.63,625500,0.00
02/17/1995,26.56,26.56,26.19,26.19,445400,0.00
02/21/1995,26.19,26.31,25.88,26.00,801900,0.00
02/22/1995,26.12,26.50,26.12,26.44,897900,0.00
02/23/1995,26.44,26.75,26.38,26.50,894600,0.00
02/24/1995,26.38,26.38,25.81,25.88,1123000,0.00
02/27/1995,25.88,25.94,25.38,25.56,1013300,0.00
02/28/1995,25.56,25.81,25.44,25.81,676700,0.00
03/01/1995,25.56,25.56,25.00,25.13,2874900,0.00
03/02/1995,25.13,25.13,24.25,24.38,2639700,0.00
03/03/1995,24.38,24.75,24.19,24.50,1473400,0.00
03/06/1995,24.44,24.44,24.19,24.38,1316700,0.00
03/07/1995,24.38,24.63,24.13,24.25,871300,0.00
03/08/1995,24.25,24.50,24.19,24.19,765600,0.00
03/09/1995,24.38,24.69,24.38,24.56,671700,0.00
03/10/1995,24.69,25.06,24.69,24.94,1089900,0.00
03/13/1995,24.94,25.00,24.31,24.38,922000,0.00
03/14/1995,24.50,24.94,24.50,24.50,971900,0.00
03/15/1995,24.56,25.00,24.56,24.87,850400,0.00
03/16/1995,24.87,25.69,24.87,25.50,1078400,0.00
03/17/1995,25.50,25.94,25.44,25.75,971100,0.00
03/20/1995,25.75,25.81,25.44,25.56,395800,0.00
03/21/1995,25.50,25.50,25.06,25.19,1622600,0.00
03/22/1995,25.13,25.13,24.63,24.81,1454400,0.00
03/23/1995,24.81,24.87,24.50,24.75,1015200,0.00
03/24/1995,24.81,25.50,24.81,25.50,1244600,0.00
03/27/1995,25.50,26.06,25.38,26.06,635200,0.00
03/28/1995,26.06,26.19,25.69,25.94,356300,0.00
03/29/1995,26.81,27.75,26.81,26.94,1843500,0.00
03/30/1995,27.13,28.69,27.13,28.19,1695400,0.00
03/31/1995,28.00,28.00,27.25,27.75,855000,0.00
04/03/1995,27.75,28.06,27.69,28.00,643700,0.00
04/04/1995,28.00,28.06,27.69,28.06,850900,0.00
04/05/1995,28.06,28.19,27.88,27.88,688700,0.00
04/06/1995,27.94,28.38,27.94,28.00,901800,0.00
04/07/1995,28.00,28.06,27.81,27.94,475800,0.00
04/10/1995,27.94,28.00,27.50,28.00,585500,0.00
04/11/1995,28.00,28.13,27.56,27.56,693700,0.00
04/12/1995,27.81,28.00,27.81,27.94,1340400,0.00
04/13/1995,27.94,28.00,27.63,27.75,658200,0.00
04/17/1995,28.00,28.50,28.00,28.19,1180400,0.00
04/18/1995,28.19,28.62,28.13,28.19,726100,0.00
04/19/1995,28.19,28.75,27.56,28.69,1362900,0.00
04/20/1995,28.69,28.75,28.00,28.06,965400,0.00
04/21/1995,28.06,28.31,27.75,27.88,594900,0.00
04/24/1995,27.88,28.13,27.81,27.88,617400,0.00
04/25/1995,27.88,28.44,27.88,28.19,817200,0.00
04/26/1995,28.19,28.31,28.03,28.19,653900,0.00
04/27/1995,28.19,28.44,28.00,28.38,466900,0.00
04/28/1995,28.38,29.25,28.38,29.25,950600,0.00
05/01/1995,29.13,29.13,28.56,28.75,840300,0.00
05/02/1995,28.75,28.81,28.38,28.62,415600,0.00
05/03/1995,28.62,28.88,28.56,28.75,388500,0.00
05/04/1995,28.75,28.81,28.13,28.19,761400,0.00
05/05/1995,28.19,28.25,27.63,27.88,693600,0.00
05/08/1995,27.88,28.44,27.75,28.38,511000,0.00
05/09/1995,28.50,29.19,28.50,28.94,957100,0.00
05/10/1995,28.94,29.44,28.75,29.38,967700,0.00
05/11/1995,29.38,29.88,29.38,29.50,845400,0.00
05/12/1995,29.50,31.44,29.13,31.44,2293000,0.00
05/15/1995,31.44,31.94,31.00,31.13,1990700,0.00
05/16/1995,31.13,31.19,30.81,31.13,922700,0.00
05/17/1995,31.13,31.69,30.94,31.38,982500,0.00
05/18/1995,31.13,31.13,30.31,30.44,1368800,0.00
05/19/1995,30.38,30.38,29.50,29.88,1407800,0.00
05/22/1995,30.00,31.69,30.00,31.25,1055600,0.00
05/23/1995,30.88,30.88,29.88,30.13,2478800,0.00
05/24/1995,30.13,30.50,30.06,30.13,1024900,0.00
05/25/1995,30.13,30.13,29.31,29.56,698000,0.00
05/26/1995,29.44,29.44,28.50,28.69,955800,0.00
05/30/1995,28.69,29.31,28.56,29.19,824300,0.00
05/31/1995,29.19,30.13,28.88,30.13,679800,0.00
06/01/1995,30.13,30.44,29.88,30.25,822300,0.00
06/02/1995,30.25,30.31,29.44,29.63,1588300,0.00
06/05/1995,29.63,30.31,29.50,29.94,502400,0.00
06/06/1995,30.00,30.31,30.00,30.06,435300,0.00
06/07/1995,30.06,30.69,29.81,30.38,1156200,0.00
06/08/1995,30.63,31.25,30.63,31.00,1048500,0.00
06/09/1995,31.00,31.13,30.50,30.75,573800,0.00
06/12/1995,30.75,31.13,30.44,30.44,762500,0.00
06/13/1995,30.44,31.50,30.38,31.38,648400,0.00
06/14/1995,31.38,31.69,31.25,31.63,1029300,0.00
06/15/1995,31.56,31.56,31.25,31.44,445200,0.00
06/16/1995,31.44,31.69,31.31,31.31,627900,0.00
06/19/1995,31.50,32.63,31.50,32.50,481400,0.00
06/20/1995,32.38,32.38,31.88,32.06,835800,0.00
06/21/1995,31.50,31.50,31.13,31.38,1210000,0.00
06/22/1995,31.31,31.31,31.00,31.25,1269700,0.00
06/23/1995,31.25,31.44,30.94,31.38,734300,0.00
06/26/1995,31.38,31.56,31.13,31.13,543600,0.00
06/27/1995,31.13,31.56,31.13,31.50,557100,0.00
06/28/1995,31.38,31.38,30.88,31.19,602200,0.00
06/29/1995,31.19,31.25,30.81,31.13,303200,0.00
06/30/1995,31.19,32.25,31.19,32.13,1114300,0.00
07/03/1995,32.13,32.19,32.06,32.19,215300,0.00
07/05/1995,32.19,33.06,32.13,33.00,1013300,0.00
07/06/1995,33.00,34.25,32.81,34.19,1258200,0.00
07/07/1995,34.19,36.13,34.06,35.50,1432100,0.00
07/10/1995,35.44,35.44,34.94,35.13,864300,0.00
07/11/1995,35.13,35.44,35.00,35.13,527800,0.00
07/12/1995,35.13,35.81,35.00,35.81,394700,0.00
07/13/1995,35.81,36.31,35.56,36.19,619000,0.00
07/14/1995,36.19,36.38,35.94,36.25,345000,0.00
07/17/1995,36.25,37.63,36.06,36.94,808700,0.00
07/18/1995,36.13,36.13,35.63,35.69,737800,0.00
07/19/1995,34.88,34.88,33.31,34.56,1613700,0.00
07/20/1995,34.50,34.50,33.13,33.75,1851800,0.00
07/21/1995,33.75,34.00,33.44,33.75,1078200,0.00
07/24/1995,33.75,34.56,33.69,34.50,540600,0.00
07/25/1995,34.50,35.00,34.13,34.94,590800,0.00
07/26/1995,34.94,35.13,34.56,34.94,389600,0.00
07/27/1995,35.06,35.44,35.06,35.13,291300,0.00
07/28/1995,35.13,35.19,34.56,34.63,362000,0.00
07/31/1995,34.63,35.31,34.44,35.19,361300,0.00
08/01/1995,35.13,35.13,33.75,34.06,618800,0.00
08/02/1995,34.06,34.81,33.63,33.63,668300,0.00
08/03/1995,33.63,34.13,33.13,34.00,508800,0.00
08/04/1995,34.00,34.25,33.50,33.56,267800,0.00
08/07/1995,33.56,33.69,33.06,33.13,498800,0.00
08/08/1995,33.13,33.19,32.69,33.06,575000,0.00
08/09/1995,33.06,33.13,32.25,32.50,737500,0.00
08/10/1995,32.38,32.38,31.81,31.81,1277800,0.00
08/11/1995,31.81,32.00,31.13,31.69,637700,0.00
08/14/1995,32.00,33.00,32.00,33.00,579900,0.00
08/15/1995,33.00,33.00,32.38,32.88,547400,0.00
08/16/1995,33.31,34.06,33.31,34.00,986100,0.00
08/17/1995,34.00,34.50,33.50,34.38,993800,0.00
08/18/1995,34.31,34.31,33.81,33.88,1475900,0.00
08/21/1995,33.88,34.06,33.75,33.81,875200,0.00
08/22/1995,33.75,33.75,33.13,33.38,747500,0.00
08/23/1995,33.31,33.31,32.50,32.69,1147800,0.00
08/24/1995,32.69,32.69,31.94,32.19,1048800,0.00
08/25/1995,32.25,32.69,32.25,32.50,540700,0.00
08/28/1995,32.50,32.88,32.31,32.69,371100,0.00
08/29/1995,32.75,33.50,32.75,33.50,489600,0.00
08/30/1995,33.50,33.81,33.19,33.38,595900,0.00
08/31/1995,33.38,33.81,33.38,33.56,372200,0.00
09/01/1995,33.56,34.19,33.44,34.19,278900,0.00
09/05/1995,34.19,34.38,33.81,34.25,424100,0.00
09/06/1995,34.25,34.69,34.19,34.69,467100,0.00
09/07/1995,34.69,35.00,34.63,34.69,746800,0.00
09/08/1995,34.69,34.81,34.31,34.56,460700,0.00
09/11/1995,34.56,34.69,34.00,34.06,323300,0.00
09/12/1995,34.00,34.00,33.50,33.69,463100,0.00
09/13/1995,33.50,33.50,33.25,33.50,483600,0.00
09/14/1995,33.50,33.50,32.44,32.50,1060100,0.00
09/15/1995,32.50,32.88,32.50,32.63,963100,0.00
09/18/1995,32.63,32.81,32.50,32.69,499800,0.00
09/19/1995,29.94,29.94,28.94,29.44,4870800,0.00
09/20/1995,29.75,30.13,29.75,29.94,2270300,0.00
09/21/1995,29.88,29.88,29.44,29.44,1267000,0.00
09/22/1995,29.44,29.75,29.31,29.44,641600,0.00
09/25/1995,29.44,29.63,29.00,29.06,481100,0.00
09/26/1995,29.06,29.38,29.00,29.06,857400,0.00
09/27/1995,29.00,29.00,28.06,28.06,1268900,0.00
09/28/1995,28.38,28.75,28.38,28.75,1120100,0.00
09/29/1995,28.75,29.06,28.44,28.44,774100,0.00
10/02/1995,28.44,28.50,27.56,27.63,1278900,0.00
10/03/1995,27.63,28.00,27.44,27.69,1069500,0.00
10/04/1995,27.69,27.69,27.25,27.37,1411200,0.00
10/05/1995,27.37,27.81,27.37,27.56,1279700,0.00
10/06/1995,27.56,27.63,27.06,27.06,672700,0.00
10/09/1995,26.69,26.69,25.88,26.31,1240900,0.00
10/10/1995,26.31,26.81,25.38,26.31,1326900,0.00
10/11/1995,26.31,26.75,25.81,26.06,846600,0.00
10/12/1995,26.19,26.81,26.19,26.69,804700,0.00
10/13/1995,26.69,27.94,26.69,27.75,1417000,0.00
10/16/1995,27.75,28.00,27.31,27.75,784600,0.00
10/17/1995,27.75,27.94,27.00,27.06,918700,0.00
10/18/1995,27.00,27.00,25.56,25.75,1932600,0.00
10/19/1995,25.94,26.44,25.94,26.25,1241000,0.00
10/20/1995,26.38,26.75,26.38,26.56,1059000,0.00
10/23/1995,26.56,26.75,26.31,26.44,564100,0.00
10/24/1995,26.56,27.37,26.56,27.19,791500,0.00
10/25/1995,27.19,27.50,26.44,26.44,713500,0.00
10/26/1995,26.56,27.06,26.56,26.81,607400,0.00
10/27/1995,26.81,27.37,26.81,27.31,744700,0.00
10/30/1995,27.31,27.81,27.19,27.50,771100,0.00
10/31/1995,27.88,28.50,27.88,28.38,953900,0.00
11/01/1995,28.38,28.75,28.00,28.25,734400,0.00
11/02/1995,28.31,28.75,28.31,28.62,688200,0.00
11/03/1995,28.62,28.94,27.94,28.00,1277100,0.00
11/06/1995,28.00,28.75,28.00,28.56,701500,0.00
11/07/1995,28.56,28.69,28.31,28.56,443600,0.00
11/08/1995,28.13,28.13,27.69,27.75,831900,0.00
11/09/1995,27.94,28.56,27.94,28.44,635000,0.00
11/10/1995,28.44,28.50,28.25,28.31,538700,0.00
11/13/1995,28.31,28.50,27.94,28.19,535500,0.00
11/14/1995,28.19,28.50,28.00,28.00,325800,0.00
11/15/1995,28.00,28.19,27.56,28.00,569600,0.00
11/16/1995,28.00,28.00,27.56,27.63,571400,0.00
11/17/1995,27.69,28.00,27.69,27.75,666200,0.00
11/20/1995,27.75,28.50,27.69,27.81,731400,0.00
11/21/1995,28.50,29.88,28.50,29.69,1630100,0.00
11/22/1995,29.69,30.06,29.13,29.88,1124200,0.00
11/24/1995,29.88,30.00,29.81,29.88,287500,0.00
11/27/1995,30.06,30.94,30.06,30.69,993200,0.00
11/28/1995,30.69,31.06,30.63,31.06,640000,0.00
11/29/1995,31.06,31.19,30.50,31.00,657400,0.00
11/30/1995,31.00,31.06,30.63,30.69,478000,0.00
12/01/1995,30.69,30.81,30.50,30.50,551800,0.00
12/04/1995,30.50,31.00,30.50,30.75,443600,0.00
12/05/1995,30.75,31.56,30.38,31.25,755500,0.00
12/06/1995,31.25,31.50,30.94,31.25,442700,0.00
12/07/1995,31.13,31.13,30.38,30.38,405700,0.00
12/08/1995,30.38,30.63,30.25,30.44,339500,0.00
12/11/1995,30.44,30.94,30.31,30.88,314700,0.00
12/12/1995,30.88,31.00,30.63,30.63,362000,0.00
12/13/1995,30.63,30.94,30.31,30.88,719700,0.00
12/14/1995,30.88,31.38,30.88,31.00,997000,0.00
12/15/1995,31.00,31.06,29.88,30.00,972900,0.00
12/18/1995,29.94,29.94,28.88,28.88,1336400,0.00
12/19/1995,28.88,30.50,28.62,30.44,1151700,0.00
12/20/1995,30.44,30.50,30.00,30.00,793500,0.00
12/21/1995,30.06,30.75,30.06,30.75,468200,0.00
12/22/1995,30.69,30.69,30.13,30.44,364700,0.00
12/26/1995,30.44,30.44,29.63,29.69,230200,0.00
12/27/1995,29.69,29.69,29.44,29.50,503800,0.00
12/28/1995,29.50,29.75,29.06,29.19,411800,0.00
12/29/1995,29.19,29.44,29.19,29.38,552000,0.00
01/02/1996,29.38,29.88,29.13,29.75,1133500,0.00
01/03/1996,29.75,30.63,29.69,30.25,1274300,0.00
01/04/1996,30.25,30.25,29.69,30.00,1015400,0.00
01/05/1996,30.00,30.63,29.69,30.50,697000,0.00
01/08/1996,30.50,30.56,30.19,30.38,299900,0.00
01/09/1996,30.38,30.63,29.56,29.56,687100,0.00
01/10/1996,29.56,30.31,29.06,29.25,1072200,0.00
01/11/1996,29.31,29.75,29.31,29.69,624900,0.00
01/12/1996,29.69,29.88,29.13,29.25,595500,0.00
01/15/1996,29.06,29.06,28.38,28.44,855600,0.00
01/16/1996,28.44,28.50,27.19,27.75,1795400,0.00
01/17/1996,27.75,27.88,27.00,27.13,1528600,0.00
01/18/1996,28.06,30.50,28.06,29.63,4328300,0.00
01/19/1996,29.63,29.81,29.19,29.50,1849000,0.00
01/22/1996,29.50,31.50,29.50,31.38,1639600,0.00
01/23/1996,31.25,31.25,30.56,31.25,1643600,0.00
01/24/1996,31.25,31.25,30.81,31.00,637300,0.00
01/25/1996,30.94,30.94,30.19,30.31,700100,0.00
01/26/1996,30.31,31.13,30.06,31.13,775000,0.00
01/29/1996,31.13,31.94,31.13,31.88,1007300,0.00
01/30/1996,31.88,32.31,31.81,32.19,1030600,0.00
01/31/1996,32.19,32.44,31.56,32.19,1522100,0.00
02/01/1996,32.19,32.19,31.69,32.06,501700,0.00
02/02/1996,32.06,32.13,31.31,31.69,644200,0.00
02/05/1996,31.69,31.69,30.81,31.38,938300,0.00
02/06/1996,31.38,31.81,31.38,31.75,736400,0.00
02/07/1996,31.81,32.31,31.81,31.94,688800,0.00
02/08/1996,31.94,32.56,31.88,32.56,822000,0.00
02/09/1996,32.56,32.81,32.19,32.31,1092500,0.00
02/12/1996,32.31,33.94,32.31,33.81,1371000,0.00
02/13/1996,33.75,33.75,33.06,33.75,1178700,0.00
02/14/1996,33.75,33.88,33.25,33.50,660600,0.00
02/15/1996,33.50,33.69,33.19,33.31,1095600,0.00
02/16/1996,33.31,33.63,32.81,33.50,962000,0.00
02/20/1996,33.50,34.00,33.19,33.94,913500,0.00
02/21/1996,34.06,34.75,34.06,34.44,1112300,0.00
02/22/1996,34.63,35.19,34.63,35.13,956900,0.00
02/23/1996,35.13,36.00,34.56,35.00,954500,0.00
02/26/1996,35.00,35.13,34.56,34.63,826400,0.00
02/27/1996,34.63,34.94,34.13,34.69,558900,0.00
02/28/1996,34.69,35.00,33.75,33.88,710500,0.00
02/29/1996,33.88,33.94,33.31,33.38,734400,0.00
03/01/1996,33.38,33.94,32.75,33.75,707500,0.00
03/04/1996,33.75,34.31,33.56,33.94,786500,0.00
03/05/1996,33.88,33.88,33.44,33.88,847300,0.00
03/06/1996,33.88,34.19,33.56,33.88,769800,0.00
03/07/1996,33.88,34.25,33.44,33.88,805400,0.00
03/08/1996,33.88,34.25,32.94,33.63,969000,0.00
03/11/1996,33.63,34.94,33.31,34.94,909700,0.00
03/12/1996,34.94,35.31,33.69,35.19,1170800,0.00
03/13/1996,35.19,35.31,34.63,35.31,636000,0.00
03/14/1996,35.31,35.69,35.31,35.44,899500,0.00
03/15/1996,35.44,36.25,35.38,36.00,969500,0.00
03/18/1996,36.00,36.81,35.81,36.75,1003600,0.00
03/19/1996,36.75,36.94,35.88,36.19,1265600,0.00
03/20/1996,36.19,36.38,35.13,35.44,918500,0.00
03/21/1996,35.38,35.38,34.94,35.00,379700,0.00
03/22/1996,35.00,35.19,34.44,34.63,436400,0.00
03/25/1996,34.63,34.88,34.31,34.69,581900,0.00
03/26/1996,34.69,35.25,34.44,34.94,521100,0.00
03/27/1996,34.94,35.38,34.44,34.75,349300,0.00
03/28/1996,34.63,34.63,33.81,34.25,444200,0.00
03/29/1996,34.25,34.31,33.88,34.00,459000,0.00
04/01/1996,34.00,34.13,33.50,33.75,458100,0.00
04/02/1996,33.75,33.94,32.94,33.31,702000,0.00
04/03/1996,33.31,34.19,33.31,34.13,413900,0.00
04/04/1996,34.13,34.75,34.13,34.31,334900,0.00
04/08/1996,34.13,34.13,33.50,33.81,512600,0.00
04/09/1996,33.81,33.88,33.31,33.38,470600,0.00
04/10/1996,33.38,33.81,33.13,33.25,412100,0.00
04/11/1996,33.25,34.31,33.25,34.31,779000,0.00
04/12/1996,34.31,35.31,34.31,35.13,789900,0.00
04/15/1996,35.13,35.94,35.06,35.81,647800,0.00
04/16/1996,35.75,35.75,34.81,35.25,1046700,0.00
04/17/1996,35.00,35.00,33.69,33.88,908200,0.00
04/18/1996,33.50,33.50,32.31,32.69,1275900,0.00
04/19/1996,32.69,32.81,32.44,32.50,1876300,0.00
04/22/1996,32.56,32.88,32.56,32.75,663200,0.00
04/23/1996,32.75,33.13,32.69,32.69,590500,0.00
04/24/1996,32.69,32.88,32.06,32.38,472400,0.00
04/25/1996,32.38,33.38,32.06,33.31,634600,0.00
04/26/1996,33.31,33.31,32.44,32.44,557300,0.00
04/29/1996,32.44,32.44,31.81,32.13,449200,0.00
04/30/1996,32.13,32.44,31.88,32.06,423700,0.00
05/01/1996,32.06,32.69,31.81,32.31,774800,0.00
05/02/1996,32.31,32.88,32.00,32.31,1079200,0.00
05/03/1996,32.31,32.56,31.69,31.88,882300,0.00
05/06/1996,31.88,31.94,31.50,31.94,646500,0.00
05/07/1996,31.94,31.94,31.50,31.56,895800,0.00
05/08/1996,31.56,31.69,31.00,31.50,611500,0.00
05/09/1996,31.50,32.00,31.38,31.69,599600,0.00
05/10/1996,31.75,32.06,31.75,31.81,408600,0.00
05/13/1996,31.81,32.13,31.75,32.06,458400,0.00
05/14/1996,32.31,32.81,32.31,32.63,1097400,0.00
05/15/1996,32.88,33.56,32.88,33.38,848400,0.00
05/16/1996,33.38,34.56,33.25,34.38,946700,0.00
05/17/1996,34.38,34.69,34.38,34.44,713100,0.00
05/20/1996,34.44,34.63,33.88,33.94,607200,0.00
05/21/1996,34.06,34.44,34.06,34.25,727500,0.00
05/22/1996,34.25,34.69,33.94,34.63,640800,0.00
05/23/1996,34.63,34.81,33.81,33.81,768000,0.00
05/24/1996,33.81,34.19,33.69,34.19,751500,0.00
05/28/1996,34.19,34.19,33.81,33.88,547700,0.00
05/29/1996,33.88,34.06,33.88,34.00,377400,0.00
05/30/1996,33.63,33.63,33.00,33.19,1365900,0.00
05/31/1996,32.88,32.88,32.63,32.81,783000,0.00
06/03/1996,32.75,32.75,32.13,32.19,698700,0.00
06/04/1996,32.25,33.00,32.25,32.88,883700,0.00
06/05/1996,32.88,33.13,32.63,33.06,425000,0.00
06/06/1996,33.06,33.13,32.44,32.44,510400,0.00
06/07/1996,32.44,33.00,32.06,32.81,603800,0.00
06/10/1996,32.81,33.31,32.44,32.50,393900,0.00
06/11/1996,32.56,33.25,32.56,33.00,336300,0.00
06/12/1996,33.00,33.44,32.31,32.38,434900,0.00
06/13/1996,32.38,32.69,32.13,32.31,434900,0.00
06/14/1996,32.63,33.00,32.63,32.63,491300,0.00
06/17/1996,32.63,32.94,32.50,32.69,349600,0.00
06/18/1996,32.75,33.69,32.75,32.81,583100,0.00
06/19/1996,32.81,33.38,32.69,33.00,720900,0.00
06/20/1996,33.00,34.00,33.00,33.56,627500,0.00
06/21/1996,33.63,34.50,33.63,34.38,952200,0.00
06/24/1996,34.38,34.88,34.31,34.63,546100,0.00
06/25/1996,34.63,34.63,33.94,34.13,586300,0.00
06/26/1996,34.13,34.25,33.38,33.50,583600,0.00
06/27/1996,33.50,33.88,33.50,33.63,1166300,0.00
06/28/1996,33.63,33.94,33.25,33.88,808200,0.00
07/01/1996,33.88,35.13,33.44,35.00,902300,0.00
07/02/1996,35.00,35.00,34.44,34.94,487200,0.00
07/03/1996,34.94,35.44,34.81,35.06,439900,0.00
07/05/1996,35.06,35.06,33.88,34.19,435400,0.00
07/08/1996,34.25,34.88,34.25,34.63,598200,0.00
07/09/1996,34.81,35.25,34.81,34.94,497900,0.00
07/10/1996,34.94,35.13,34.19,34.63,741900,0.00
07/11/1996,34.63,34.88,34.06,34.38,644700,0.00
07/12/1996,34.31,34.31,33.25,33.56,589900,0.00
07/15/1996,33.56,33.56,31.88,31.88,885200,0.00
07/16/1996,31.88,33.56,31.38,33.19,1881200,0.00
07/17/1996,33.19,33.19,32.56,32.88,1493300,0.00
07/18/1996,32.88,33.75,32.69,33.75,1365200,0.00
07/19/1996,33.75,33.88,33.19,33.50,937300,0.00
07/22/1996,33.38,33.38,32.81,32.81,1148500,0.00
07/23/1996,32.81,32.94,32.25,32.38,894900,0.00
07/24/1996,32.38,32.75,31.44,32.69,1086200,0.00
07/25/1996,32.69,33.00,31.63,32.06,523700,0.00
07/26/1996,32.19,33.31,32.19,33.13,423500,0.00
07/29/1996,32.88,32.88,32.50,32.50,412700,0.00
07/30/1996,32.50,32.69,32.13,32.25,461900,0.00
07/31/1996,32.38,33.19,32.38,32.94,554300,0.00
08/01/1996,32.94,33.81,32.88,33.63,623500,0.00
08/02/1996,33.63,34.00,33.63,34.00,555400,0.00
08/05/1996,34.00,34.44,34.00,34.44,343100,0.00
08/06/1996,34.44,34.56,34.06,34.56,635100,0.00
08/07/1996,34.56,34.88,34.50,34.81,713100,0.00
08/08/1996,34.81,35.06,34.38,34.94,751600,0.00
08/09/1996,34.94,34.94,34.75,34.94,375800,0.00
08/12/1996,34.94,35.50,34.88,35.50,727900,0.00
08/13/1996,35.50,35.50,35.06,35.13,483500,0.00
08/14/1996,35.13,35.19,34.88,34.94,297300,0.00
08/15/1996,34.94,35.00,34.56,34.81,385800,0.00
08/16/1996,34.81,34.94,34.75,34.88,428200,0.00
08/19/1996,34.88,35.31,34.81,35.19,579100,0.00
08/20/1996,35.19,35.69,35.13,35.69,542900,0.00
08/21/1996,35.69,35.94,35.44,35.69,630000,0.00
08/22/1996,35.81,36.06,35.81,35.94,666100,0.00
08/23/1996,35.94,36.00,35.44,35.63,271600,0.00
08/26/1996,35.63,35.69,35.25,35.63,313000,0.00
08/27/1996,35.63,35.75,35.31,35.50,334600,0.00
08/28/1996,35.50,35.56,34.94,35.06,451100,0.00
08/29/1996,35.00,35.00,34.56,34.69,358700,0.00
08/30/1996,34.69,34.69,34.31,34.44,216400,0.00
09/03/1996,34.44,34.81,33.75,34.69,546400,0.00
09/04/1996,34.69,35.56,34.63,35.50,582000,0.00
09/05/1996,35.50,35.63,34.94,35.13,500100,0.00
09/06/1996,35.13,36.19,35.00,35.88,513700,0.00
09/09/1996,36.06,36.81,36.06,36.75,630600,0.00
09/10/1996,36.75,36.88,36.13,36.25,529800,0.00
09/11/1996,36.25,36.63,36.06,36.06,395700,0.00
09/12/1996,36.06,36.63,35.81,35.94,375600,0.00
09/13/1996,36.19,37.06,36.19,37.06,633200,0.00
09/16/1996,37.06,37.50,37.06,37.31,524200,0.00
09/17/1996,37.31,37.50,36.50,36.75,487900,0.00
09/18/1996,36.75,37.00,36.44,36.56,433000,0.00
09/19/1996,36.56,37.25,36.25,37.25,470300,0.00
09/20/1996,37.50,37.81,37.50,37.56,666500,0.00
09/23/1996,37.56,37.56,37.25,37.50,404800,0.00
09/24/1996,37.50,37.94,37.31,37.69,498300,0.00
09/25/1996,37.69,37.69,37.31,37.38,369500,0.00
09/26/1996,37.38,37.38,36.94,37.13,589100,0.00
09/27/1996,37.13,37.25,36.81,37.00,491800,0.00
09/30/1996,37.00,37.75,36.94,37.69,608700,0.00
10/01/1996,37.63,37.63,36.88,36.88,438700,0.00
10/02/1996,36.94,37.31,36.94,37.06,440700,0.00
10/03/1996,37.06,37.19,36.69,36.94,348100,0.00
10/04/1996,36.94,36.94,36.31,36.75,858400,0.00
10/07/1996,36.69,36.69,36.13,36.44,540400,0.00
10/08/1996,36.44,36.50,36.06,36.13,565100,0.00
10/09/1996,36.06,36.06,35.69,35.94,585300,0.00
10/10/1996,35.94,36.19,35.72,36.00,715900,0.00
10/11/1996,36.13,36.88,36.13,36.63,698300,0.00
10/14/1996,36.63,37.38,36.63,37.06,557500,0.00
10/15/1996,37.44,38.75,37.44,38.13,1248700,0.00
10/16/1996,38.13,38.13,37.06,37.38,1055300,0.00
10/17/1996,37.38,37.44,36.88,37.19,566900,0.00
10/18/1996,37.19,37.19,36.94,37.06,727700,0.00
10/21/1996,37.06,37.38,36.88,37.00,463300,0.00
10/22/1996,37.00,37.00,36.44,36.56,318800,0.00
10/23/1996,36.44,36.44,35.81,36.00,1488600,0.00
10/24/1996,36.00,36.06,35.69,35.81,1556900,0.00
10/25/1996,35.81,36.06,35.19,35.19,488500,0.00
10/28/1996,35.19,35.19,34.63,34.63,837600,0.00
10/29/1996,34.63,35.19,34.50,34.63,992300,0.00
10/30/1996,34.63,35.13,34.25,34.38,1025600,0.00
10/31/1996,34.38,34.63,34.13,34.31,1327000,0.00
11/01/1996,34.44,35.06,34.44,34.75,1082800,0.00
11/04/1996,34.88,35.69,34.88,35.44,1089500,0.00
11/05/1996,35.56,35.88,35.56,35.75,1042600,0.00
11/06/1996,35.75,36.38,35.69,36.25,907600,0.00
11/07/1996,36.25,36.81,35.88,36.75,998000,0.00
11/08/1996,36.75,36.75,36.13,36.75,459300,0.00
11/11/1996,36.75,36.75,36.56,36.63,219500,0.00
11/12/1996,36.63,36.88,36.19,36.88,650300,0.00
11/13/1996,36.88,37.75,36.81,37.69,924900,0.00
11/14/1996,37.69,37.75,37.25,37.38,756600,0.00
11/15/1996,37.38,37.63,36.50,36.75,890900,0.00
11/18/1996,36.75,37.19,36.56,36.81,1066800,0.00
11/19/1996,36.88,37.19,36.88,37.00,389300,0.00
11/20/1996,38.19,39.44,38.19,39.38,1403200,0.00
11/21/1996,39.19,39.19,38.50,38.75,1347500,0.00
11/22/1996,39.25,40.50,39.25,40.00,903000,0.00
11/25/1996,40.00,40.06,39.25,40.06,633800,0.00
11/26/1996,40.06,40.19,38.94,39.06,814400,0.00
11/27/1996,39.13,39.88,39.13,39.81,581000,0.00
11/29/1996,39.81,39.94,39.56,39.56,205200,0.00
12/02/1996,39.56,39.81,38.94,39.50,481300,0.00
12/03/1996,39.50,39.69,38.75,38.75,605000,0.00
12/04/1996,38.75,39.06,38.44,38.50,640000,0.00
12/05/1996,38.50,38.88,38.19,38.88,648900,0.00
12/06/1996,38.88,38.94,38.00,38.50,714600,0.00
12/09/1996,38.50,38.88,38.50,38.75,312700,0.00
12/10/1996,38.75,39.69,38.75,39.38,488600,0.00
12/11/1996,39.06,39.06,38.00,38.50,925700,0.00
12/12/1996,38.50,38.75,38.25,38.25,530300,0.00
12/13/1996,38.25,38.56,37.88,38.06,605500,0.00
12/16/1996,38.06,38.44,37.38,37.38,485100,0.00
12/17/1996,37.31,37.31,36.75,36.94,882300,0.00
12/18/1996,36.94,37.56,36.88,37.13,588900,0.00
12/19/1996,37.31,38.13,37.31,37.50,796500,0.00
12/20/1996,37.56,38.06,37.56,37.75,1202100,0.00
12/23/1996,37.75,38.56,37.75,38.38,542600,0.00
12/24/1996,38.38,38.44,38.13,38.19,159800,0.00
12/26/1996,38.19,38.63,38.19,38.38,412300,0.00
12/27/1996,38.38,38.50,38.19,38.38,477200,0.00
12/30/1996,38.38,38.44,37.94,38.00,391700,0.00
12/31/1996,38.00,38.25,37.56,37.63,407600,0.00
01/02/1997,37.06,37.06,36.25,36.50,1244200,0.00
01/03/1997,36.75,37.63,36.75,37.38,900700,0.00
01/06/1997,37.38,38.19,37.25,37.56,649200,0.00
01/07/1997,37.56,37.69,37.00,37.69,495400,0.00
01/08/1997,37.69,38.38,37.56,37.56,570300,0.00
01/09/1997,37.56,38.63,37.50,38.06,713700,0.00
01/10/1997,38.06,39.00,37.38,39.00,702500,0.00
01/13/1997,39.31,39.81,39.31,39.69,740500,0.00
01/14/1997,39.69,39.88,39.13,39.13,523500,0.00
01/15/1997,39.06,39.06,38.75,38.75,319300,0.00
01/16/1997,38.75,38.88,38.38,38.88,386200,0.00
01/17/1997,38.88,39.38,38.63,39.38,572500,0.00
01/20/1997,39.38,39.44,39.06,39.25,547800,0.00
01/21/1997,38.75,38.75,38.00,38.19,2011900,0.00
01/22/1997,38.19,38.69,37.88,37.94,1343900,0.00
01/23/1997,37.94,38.50,37.63,37.69,1284700,0.00
01/24/1997,37.69,37.88,37.31,37.63,1431400,0.00
01/27/1997,37.63,38.06,37.56,37.94,1211400,0.00
01/28/1997,37.94,38.56,37.69,37.88,562500,0.00
01/29/1997,37.88,38.13,37.75,38.00,1127000,0.00
01/30/1997,38.06,38.69,38.06,38.63,859300,0.00
01/31/1997,38.69,39.06,38.69,38.81,623200,0.00
02/03/1997,38.75,38.75,38.13,38.31,436400,0.00
02/04/1997,38.31,38.94,38.19,38.75,524300,0.00
02/05/1997,38.75,39.31,38.75,38.81,666100,0.00
02/06/1997,38.81,39.00,38.63,38.88,498200,0.00
02/07/1997,39.00,39.75,39.00,39.75,438000,0.00
02/10/1997,39.75,40.16,39.50,39.56,605000,0.00
02/11/1997,39.56,39.69,39.13,39.56,394100,0.00
02/12/1997,39.56,39.75,39.25,39.75,464000,0.00
02/13/1997,39.75,41.69,39.63,41.56,1014000,0.00
02/14/1997,41.56,41.56,39.88,39.88,813700,0.00
02/18/1997,39.88,39.94,39.31,39.94,836400,0.00
02/19/1997,39.94,40.81,39.75,40.19,502900,0.00
02/20/1997,40.06,40.06,39.31,39.38,635500,0.00
02/21/1997,39.44,39.88,39.44,39.81,444100,0.00
02/24/1997,39.81,40.44,39.56,40.44,645800,0.00
02/25/1997,40.44,40.56,40.06,40.44,307300,0.00
02/26/1997,40.44,40.69,39.75,40.31,506600,0.00
02/27/1997,40.19,40.19,39.75,39.81,415200,0.00
02/28/1997,39.75,39.75,39.13,39.13,412700,0.00
03/03/1997,39.13,39.44,38.88,39.38,401800,0.00
03/04/1997,39.38,39.81,39.00,39.06,391800,0.00
03/05/1997,39.19,40.00,39.19,39.94,354100,0.00
03/06/1997,39.94,40.37,39.81,40.19,871000,0.00
03/07/1997,40.19,40.88,40.19,40.75,320700,0.00
03/10/1997,40.75,40.81,40.13,40.81,420200,0.00
03/11/1997,40.75,40.75,40.13,40.13,352900,0.00
03/12/1997,40.13,40.56,39.94,40.31,367000,0.00
03/13/1997,40.25,40.25,39.56,39.88,582200,0.00
03/14/1997,39.94,40.63,39.94,40.56,348600,0.00
03/17/1997,40.56,40.69,40.25,40.25,529500,0.00
03/18/1997,40.25,40.44,39.88,40.06,497900,0.00
03/19/1997,40.06,40.31,39.88,40.31,321400,0.00
03/20/1997,40.31,40.44,39.81,40.31,379600,0.00
03/21/1997,40.31,40.63,40.31,40.56,369700,0.00
03/24/1997,40.56,41.88,40.31,41.69,473500,0.00
03/25/1997,41.69,41.69,40.94,41.14,594800,0.00
03/26/1997,41.14,41.19,40.44,40.50,763400,0.00
03/27/1997,40.50,40.81,39.94,40.06,444300,0.00
03/31/1997,40.06,40.44,39.69,40.13,524600,0.00
04/01/1997,40.13,40.13,39.38,39.50,554100,0.00
04/02/1997,39.50,40.00,39.13,39.19,509000,0.00
04/03/1997,39.19,39.25,38.63,38.63,681200,0.00
04/04/1997,38.63,39.75,38.19,39.56,470500,0.00
04/07/1997,39.56,39.69,39.19,39.38,252300,0.00
04/08/1997,39.19,39.19,38.81,38.94,466800,0.00
04/09/1997,39.00,39.38,39.00,39.13,419400,0.00
04/10/1997,39.13,39.13,38.69,38.88,431500,0.00
04/11/1997,38.81,38.81,38.38,38.44,307400,0.00
04/14/1997,38.44,39.94,38.25,39.69,318800,0.00
04/15/1997,40.13,41.56,40.13,41.50,1126800,0.00
04/16/1997,41.50,42.81,41.25,42.31,1129700,0.00
04/17/1997,42.31,42.81,41.94,42.81,628600,0.00
04/18/1997,42.81,42.94,41.88,42.06,370700,0.00
04/21/1997,42.06,42.56,41.81,42.13,416300,0.00
04/22/1997,42.13,43.69,41.88,43.50,508000,0.00
04/23/1997,43.50,44.88,43.38,44.56,688500,0.00
04/24/1997,44.56,45.31,43.56,43.63,872200,0.00
04/25/1997,43.63,44.19,43.19,43.56,406100,0.00
04/28/1997,43.56,44.31,43.50,44.12,294100,0.00
04/29/1997,44.12,44.75,43.81,43.94,497600,0.00
04/30/1997,44.00,45.44,44.00,44.50,630100,0.00
05/01/1997,44.50,45.37,44.38,45.37,479000,0.00
05/02/1997,45.37,46.81,45.00,46.69,664200,0.00
05/05/1997,46.69,47.87,46.44,47.81,695800,0.00
05/06/1997,47.81,47.94,47.00,47.19,727300,0.00
05/07/1997,47.06,47.06,46.19,46.19,551700,0.00
05/08/1997,46.25,47.63,46.25,47.13,609500,0.00
05/09/1997,47.38,48.44,47.38,48.31,615900,0.00
05/12/1997,48.31,48.31,47.13,48.13,1084900,0.00
05/13/1997,48.13,48.94,47.81,48.56,1182100,0.00
05/14/1997,48.56,49.63,47.87,47.94,781400,0.00
05/15/1997,47.94,49.25,47.81,49.19,636000,0.00
05/16/1997,49.19,49.88,48.75,49.25,921200,0.00
05/19/1997,49.25,49.25,48.19,49.00,514300,0.00
05/20/1997,48.75,48.75,47.87,48.50,741200,0.00
05/21/1997,48.50,49.81,48.31,48.38,795800,0.00
05/22/1997,48.63,49.25,48.63,48.75,706400,0.00
05/23/1997,48.75,49.00,48.25,48.75,353300,0.00
05/27/1997,48.75,49.19,48.38,48.81,763000,0.00
05/28/1997,48.81,49.06,48.38,48.94,464700,0.00
05/29/1997,48.94,49.19,48.50,48.88,654500,0.00
05/30/1997,48.88,49.06,48.38,48.81,467800,0.00
06/02/1997,48.81,49.44,48.50,48.88,607500,0.00
06/03/1997,48.88,49.56,48.50,48.56,365400,0.00
06/04/1997,48.56,49.19,48.38,49.06,772600,0.00
06/05/1997,49.06,49.94,49.00,49.69,1142200,0.00
06/06/1997,49.69,51.06,49.56,50.06,1037200,0.00
06/09/1997,50.06,50.94,49.94,50.94,633400,0.00
06/10/1997,50.94,52.38,50.94,51.81,873100,0.00
06/11/1997,51.81,52.31,51.31,51.75,964600,0.00
06/12/1997,52.00,53.00,52.00,52.87,911500,0.00
06/13/1997,52.94,54.69,52.94,54.38,920100,0.00
06/16/1997,54.38,54.38,53.88,53.94,742400,0.00
06/17/1997,53.94,54.19,53.63,53.94,458700,0.00
06/18/1997,53.94,53.94,53.56,53.88,376000,0.00
06/19/1997,53.88,54.25,53.63,53.81,589800,0.00
06/20/1997,53.81,54.00,53.56,53.56,615000,0.00
06/23/1997,53.56,53.88,52.69,52.69,443400,0.00
06/24/1997,52.84,54.31,52.84,54.19,677600,0.00
06/25/1997,54.19,54.44,53.31,53.56,555300,0.00
06/26/1997,53.56,53.88,52.50,52.81,457500,0.00
06/27/1997,52.81,54.47,52.81,54.00,479700,0.00
06/30/1997,54.00,54.19,52.84,53.69,785700,0.00
07/01/1997,53.69,53.75,52.50,52.63,737700,0.00
07/02/1997,52.63,53.88,52.25,53.63,714500,0.00
07/03/1997,54.12,54.72,54.12,54.53,327900,0.00
07/07/1997,54.53,54.81,54.12,54.12,628100,0.00
07/08/1997,54.12,55.69,54.12,55.50,966700,0.00
07/09/1997,55.50,56.13,55.13,55.34,1217900,0.00
07/10/1997,55.34,56.41,55.13,56.41,996500,0.00
07/11/1997,56.53,57.75,56.53,57.44,985200,0.00
07/14/1997,57.31,57.31,55.88,56.13,1295500,0.00
07/15/1997,56.13,56.13,54.94,55.50,1248600,0.00
07/16/1997,55.56,56.88,55.56,56.69,1377300,0.00
07/17/1997,56.69,57.00,56.00,56.06,1225400,0.00
07/18/1997,55.69,55.69,54.31,54.38,1529100,0.00
07/21/1997,54.50,57.06,54.50,56.75,1664400,0.00
07/22/1997,56.75,57.44,54.63,56.19,1916200,0.00
07/23/1997,56.19,57.44,55.13,55.69,1691400,0.00
07/24/1997,55.69,55.81,54.56,55.00,1520800,0.00
07/25/1997,56.06,57.13,56.06,56.81,1563800,0.00
07/28/1997,56.81,57.94,56.50,57.56,1863700,0.00
07/29/1997,57.75,59.81,57.75,59.75,1641300,0.00
07/30/1997,59.75,59.94,59.06,59.50,797900,0.00
07/31/1997,59.50,59.50,56.00,56.00,1661500,0.00
08/01/1997,57.25,59.38,57.25,58.94,1902600,0.00
08/04/1997,58.94,58.94,57.44,58.88,1234500,0.00
08/05/1997,58.88,59.00,58.13,58.50,934900,0.00
08/06/1997,58.50,59.50,55.69,58.50,1107900,0.00
08/07/1997,60.50,61.63,60.50,60.69,1380100,0.00
08/08/1997,60.06,60.06,58.00,58.38,1713300,0.00
08/11/1997,58.44,59.69,58.44,59.25,1007100,0.00
08/12/1997,59.25,59.38,58.19,58.56,1054200,0.00
08/13/1997,58.56,59.56,58.38,59.31,1371400,0.00
08/14/1997,59.31,59.81,58.31,59.44,1137100,0.00
08/15/1997,59.00,59.00,58.06,58.06,951100,0.00
08/18/1997,58.06,58.44,57.38,58.38,1222500,0.00
08/19/1997,58.44,59.56,58.44,59.56,1048600,0.00
08/20/1997,59.56,60.94,58.81,60.94,1230300,0.00
08/21/1997,60.94,61.31,59.50,60.13,1054400,0.00
08/22/1997,59.63,59.63,57.63,59.25,1255600,0.00
08/25/1997,59.25,60.25,59.25,59.75,680400,0.00
08/26/1997,59.75,59.94,58.25,58.63,722800,0.00
08/27/1997,58.63,60.31,58.38,60.06,1057400,0.00
08/28/1997,59.94,59.94,57.75,57.81,1392400,0.00
08/29/1997,57.81,58.75,57.13,58.06,1315000,0.00
09/02/1997,58.06,59.38,57.81,58.44,1122800,0.00
09/03/1997,58.63,59.94,58.63,59.81,1080500,0.00
09/04/1997,57.75,57.75,56.00,56.38,3319100,0.00
09/05/1997,56.38,57.31,56.06,56.88,1701700,0.00
09/08/1997,56.88,57.06,56.25,56.38,777100,0.00
09/09/1997,56.06,56.06,55.13,55.31,1235600,0.00
09/10/1997,55.19,55.19,53.25,53.44,1958300,0.00
09/11/1997,53.44,54.06,53.00,53.63,1455500,0.00
09/12/1997,53.63,54.25,53.38,54.00,937900,0.00
09/15/1997,54.00,54.12,53.19,53.50,1039100,0.00
09/16/1997,54.00,56.19,54.00,55.69,1290600,0.00
09/17/1997,55.69,55.75,54.12,55.31,1129000,0.00
09/18/1997,55.94,57.06,55.94,56.56,1240700,0.00
09/19/1997,56.06,56.06,55.44,55.81,1105000,0.00
09/22/1997,55.81,56.75,55.50,56.56,959700,0.00
09/23/1997,56.56,56.62,55.13,55.50,751400,0.00
09/24/1997,55.50,56.00,54.06,54.19,1172900,0.00
09/25/1997,54.19,55.13,53.56,53.56,1063400,0.00
09/26/1997,53.75,54.50,53.75,54.06,1086900,0.00
09/29/1997,54.06,54.44,53.56,54.06,790100,0.00
09/30/1997,54.06,54.69,53.88,53.94,760000,0.00
10/01/1997,54.00,56.00,54.00,55.50,1239700,0.00
10/02/1997,55.44,55.44,54.25,54.94,727900,0.00
10/03/1997,54.94,56.25,54.19,55.13,879400,0.00
10/06/1997,55.63,57.38,55.63,57.25,1097400,0.00
10/07/1997,57.25,57.94,56.69,57.81,884900,0.00
10/08/1997,57.81,57.88,56.94,57.50,555200,0.00
10/09/1997,57.50,58.44,55.88,58.38,839100,0.00
10/10/1997,58.38,58.69,57.56,58.63,711500,0.00
10/13/1997,58.75,59.88,58.75,59.81,757600,0.00
10/14/1997,59.81,60.88,59.63,60.75,1921800,0.00
10/15/1997,60.50,60.50,59.06,60.00,2155700,0.00
10/16/1997,60.00,60.94,58.50,59.25,1616400,0.00
10/17/1997,58.94,58.94,57.75,58.38,786300,0.00
10/20/1997,58.38,59.13,57.63,58.81,641900,0.00
10/21/1997,58.81,59.13,58.56,59.00,491900,0.00
10/22/1997,59.00,60.44,59.00,60.13,1421100,0.00
10/23/1997,59.81,59.81,58.13,59.13,1559600,0.00
10/24/1997,59.13,60.13,57.81,57.94,1669000,0.00
10/27/1997,57.63,57.63,52.75,52.81,2299900,0.00
10/28/1997,52.81,55.00,49.75,54.25,3881500,0.00
10/29/1997,54.19,54.19,52.56,53.00,1962400,0.00
10/30/1997,53.00,53.25,51.94,52.13,1664200,0.00
10/31/1997,52.13,52.69,50.88,51.25,1371600,0.00
11/03/1997,51.81,52.94,51.81,52.25,1355900,0.00
11/04/1997,52.25,53.38,51.88,52.13,1038800,0.00
11/05/1997,52.44,55.00,52.44,53.19,1243000,0.00
11/06/1997,53.06,53.06,51.88,52.00,1474300,0.00
11/07/1997,51.25,51.25,50.00,50.94,2148500,0.00
11/10/1997,50.94,51.75,50.00,50.19,1312600,0.00
11/11/1997,49.25,49.25,46.69,48.19,4960200,0.00
11/12/1997,47.50,47.50,44.19,44.75,5251600,0.00
11/13/1997,44.75,45.88,44.00,45.31,4331900,0.00
11/14/1997,45.31,46.88,44.50,45.94,3393800,0.00
11/17/1997,46.44,47.50,46.44,47.13,2958900,0.00
11/18/1997,47.13,47.87,46.38,46.62,2240900,0.00
11/19/1997,46.62,46.88,45.69,46.62,1864800,0.00
11/20/1997,46.75,47.38,46.75,46.75,2040400,0.00
11/21/1997,46.75,48.13,46.50,47.69,2264300,0.00
11/24/1997,47.69,48.19,47.06,47.38,2200900,0.00
11/25/1997,47.38,48.31,46.94,47.56,2077300,0.00
11/26/1997,47.56,48.00,47.31,47.31,1038900,0.00
11/28/1997,47.31,48.50,47.31,47.94,764400,0.00
12/01/1997,48.06,49.50,48.06,49.19,1561200,0.00
12/02/1997,49.38,51.44,49.38,50.94,2290800,0.00
12/03/1997,50.88,50.88,49.00,50.25,1379000,0.00
12/04/1997,50.37,51.75,50.37,50.75,1529300,0.00
12/05/1997,50.75,51.81,49.63,51.75,1950500,0.00
12/08/1997,51.75,53.00,51.56,51.69,1413100,0.00
12/09/1997,51.44,51.44,49.81,50.56,1579400,0.00
12/10/1997,50.56,50.56,49.31,49.94,2016400,0.00
12/11/1997,49.94,50.44,48.63,49.94,1203800,0.00
12/12/1997,50.50,51.75,50.50,50.75,1813500,0.00
12/15/1997,50.75,51.19,50.63,50.69,1674400,0.00
12/16/1997,50.69,50.94,48.38,48.81,3231300,0.00
12/17/1997,49.12,51.00,49.12,50.69,2255500,0.00
12/18/1997,50.13,50.13,48.25,48.69,1790500,0.00
12/19/1997,48.38,48.38,46.56,48.13,2062000,0.00
12/22/1997,48.13,49.00,48.06,48.31,764400,0.00
12/23/1997,48.13,48.13,47.06,47.06,734400,0.00
12/24/1997,47.06,47.50,46.56,46.56,347900,0.00
12/26/1997,46.56,47.13,45.88,46.00,378200,0.00
12/29/1997,46.56,47.25,46.56,47.13,690800,0.00
12/30/1997,47.13,48.88,47.00,48.56,1075500,0.00
12/31/1997,48.56,48.75,47.56,48.50,786100,0.00
01/02/1998,48.50,49.00,48.50,49.00,672500,0.00
01/05/1998,49.00,49.88,48.19,49.69,1274500,0.00
01/06/1998,49.69,49.69,48.94,49.31,723100,0.00
01/07/1998,49.31,49.31,47.56,48.44,1092700,0.00
01/08/1998,47.50,47.50,46.56,46.81,1069100,0.00
01/09/1998,46.81,47.06,45.44,45.44,1635000,0.00
01/12/1998,45.44,47.25,44.88,46.44,1910700,0.00
01/13/1998,46.44,46.75,45.69,46.06,1876500,0.00
01/14/1998,46.06,46.50,45.63,46.38,1718300,0.00
01/15/1998,46.38,46.38,44.88,45.50,1297000,0.00
01/16/1998,45.50,47.00,45.00,45.31,2156200,0.00
01/20/1998,45.25,45.25,44.50,45.00,3035200,0.00
01/21/1998,45.44,47.44,45.44,46.88,5677100,0.00
01/22/1998,46.19,46.19,45.25,45.56,2720800,0.00
01/23/1998,45.56,45.94,45.00,45.50,2255600,0.00
01/26/1998,45.50,46.31,45.44,45.63,1108800,0.00
01/27/1998,45.69,46.75,45.69,46.38,1567000,0.00
01/28/1998,46.75,48.13,46.75,48.13,1544100,0.00
01/29/1998,48.13,49.00,47.75,48.50,1511700,0.00
01/30/1998,48.50,48.94,47.50,48.00,1193800,0.00
02/02/1998,48.81,50.31,48.81,50.25,1601100,0.00
02/03/1998,50.25,51.06,49.88,50.50,1928900,0.00
02/04/1998,50.31,50.31,49.31,49.88,980100,0.00
02/05/1998,49.88,50.75,48.75,48.88,1662100,0.00
02/06/1998,49.63,51.00,49.63,50.75,1261500,0.00
02/09/1998,50.94,52.50,50.94,52.50,1213500,0.00
02/10/1998,52.50,53.25,51.50,51.62,1763400,0.00
02/11/1998,51.62,52.44,50.81,51.38,1074300,0.00
02/12/1998,51.38,52.75,50.88,52.00,1430600,0.00
02/13/1998,52.00,53.69,51.75,53.50,1697000,0.00
02/17/1998,53.81,55.19,53.81,53.88,1813400,0.00
02/18/1998,53.44,53.44,52.25,52.75,1131600,0.00
02/19/1998,52.75,52.75,51.50,51.88,936900,0.00
02/20/1998,51.88,53.06,50.44,52.63,1655900,0.00
02/23/1998,52.63,52.69,52.00,52.06,968700,0.00
02/24/1998,52.06,52.81,52.00,52.56,1130900,0.00
02/25/1998,52.56,53.50,52.13,53.13,738900,0.00
02/26/1998,53.13,53.75,52.63,53.19,766500,0.00
02/27/1998,53.19,54.63,52.63,54.56,738700,0.00
03/02/1998,54.00,54.00,53.13,53.56,723000,0.00
03/03/1998,53.56,54.00,52.19,52.56,1581500,0.00
03/04/1998,52.56,52.69,51.81,52.06,1216300,0.00
03/05/1998,51.94,51.94,51.00,51.19,698300,0.00
03/06/1998,51.44,53.44,51.44,53.31,1373600,0.00
03/09/1998,53.31,53.63,52.44,53.00,1014300,0.00
03/10/1998,53.00,54.25,52.87,54.00,1139000,0.00
03/11/1998,54.00,55.25,53.88,54.06,994400,0.00
03/12/1998,54.06,56.88,54.06,56.00,1253800,0.00
03/13/1998,56.13,57.38,56.13,56.19,1177900,0.00
03/16/1998,56.19,58.00,55.75,57.81,853700,0.00
03/17/1998,57.81,57.94,57.13,57.50,765800,0.00
03/18/1998,57.50,58.50,57.50,58.06,1213300,0.00
03/19/1998,58.06,59.25,56.00,56.06,7266200,0.00
03/20/1998,56.06,56.69,55.31,56.06,2082400,0.00
03/23/1998,56.06,56.88,54.88,56.25,1080200,0.00
03/24/1998,56.25,57.19,56.00,56.56,789600,0.00
03/25/1998,56.56,56.69,55.13,55.44,1321400,0.00
03/26/1998,55.19,55.19,54.00,54.75,1422700,0.00
03/27/1998,54.75,55.88,54.63,55.50,993700,0.00
03/30/1998,55.37,55.37,54.63,55.00,597500,0.00
03/31/1998,55.00,55.84,54.75,55.06,908000,0.00
04/01/1998,55.06,55.06,53.50,54.06,1387100,0.00
04/02/1998,54.06,54.25,53.19,53.94,1736200,0.00
04/03/1998,53.94,54.50,53.00,54.25,1217000,0.00
04/06/1998,54.38,55.25,54.38,54.50,943900,0.00
04/07/1998,54.50,54.88,53.88,54.56,787800,0.00
04/08/1998,54.56,54.88,53.88,54.25,1066400,0.00
04/09/1998,54.31,55.13,54.31,54.81,1153700,0.00
04/13/1998,54.81,54.94,54.19,54.38,1045700,0.00
04/14/1998,54.38,56.50,54.25,56.19,1927900,0.00
04/15/1998,56.19,57.63,55.88,56.62,2020300,0.00
04/16/1998,56.62,57.50,56.00,56.19,1588100,0.00
04/17/1998,56.19,57.44,55.88,56.75,1878100,0.00
04/20/1998,56.75,56.88,56.06,56.88,1357700,0.00
04/21/1998,56.88,57.00,56.31,56.88,901500,0.00
04/22/1998,56.88,58.25,56.81,57.56,1347800,0.00
04/23/1998,57.56,58.25,57.44,58.06,1671400,0.00
04/24/1998,58.00,58.00,56.88,56.94,1714700,0.00
04/27/1998,56.19,56.19,55.31,55.37,1449900,0.00
04/28/1998,55.37,55.69,55.19,55.37,1201700,0.00
04/29/1998,55.37,55.81,55.00,55.19,761000,0.00
04/30/1998,55.37,57.13,55.37,56.94,646100,0.00
05/01/1998,56.94,57.63,56.50,57.13,469300,0.00
05/04/1998,57.13,57.56,56.38,56.75,763600,0.00
05/05/1998,56.75,56.75,55.44,55.94,831200,0.00
05/06/1998,55.94,56.06,55.31,55.37,585100,0.00
05/07/1998,55.37,55.88,54.88,55.31,818900,0.00
05/08/1998,55.37,56.13,55.37,55.81,609500,0.00
05/11/1998,55.81,56.19,55.50,55.56,464200,0.00
05/12/1998,55.75,57.00,55.75,56.94,724400,0.00
05/13/1998,56.94,57.63,56.75,56.88,622800,0.00
05/14/1998,56.88,58.88,56.88,58.88,1181700,0.00
05/15/1998,58.88,59.19,57.63,57.81,1462700,0.00
05/18/1998,57.81,59.00,57.50,58.38,958300,0.00
05/19/1998,58.38,58.94,57.94,58.56,635900,0.00
05/20/1998,58.56,59.75,58.50,59.75,943900,0.00
05/21/1998,59.75,60.75,59.38,60.69,1062800,0.00
05/22/1998,60.63,60.63,57.88,58.56,970800,0.00
05/26/1998,58.56,59.00,56.62,56.62,805400,0.00
05/27/1998,56.62,57.06,55.75,56.75,1207200,0.00
05/28/1998,56.75,56.75,55.69,56.50,626600,0.00
05/29/1998,56.44,56.44,54.94,54.94,914000,0.00
06/01/1998,54.94,56.13,54.81,55.25,1078600,0.00
06/02/1998,55.25,55.63,54.19,54.75,1047500,0.00
06/03/1998,54.75,56.00,54.50,54.56,730600,0.00
06/04/1998,54.56,55.37,53.88,55.31,643200,0.00
06/05/1998,55.31,56.81,54.94,56.50,738900,0.00
06/08/1998,56.38,56.38,55.69,55.94,1187800,0.00
06/09/1998,55.94,56.38,55.00,56.31,1219800,0.00
06/10/1998,56.00,56.00,53.50,53.88,2231200,0.00
06/11/1998,53.88,53.94,52.25,52.31,1976300,0.00
06/12/1998,52.31,52.63,51.06,52.00,2101600,0.00
06/15/1998,52.00,54.69,51.75,52.38,1864400,0.00
06/16/1998,52.38,52.94,51.88,52.50,1036500,0.00
06/17/1998,54.00,55.00,54.00,54.31,1576200,0.00
06/18/1998,54.31,54.56,53.13,54.50,884300,0.00
06/19/1998,54.31,54.31,51.25,51.62,2486500,0.00
06/22/1998,51.94,53.31,51.94,52.87,1517900,0.00
06/23/1998,52.87,53.94,52.19,52.81,884300,0.00
06/24/1998,52.81,54.25,52.75,54.00,1013500,0.00
06/25/1998,53.81,53.81,52.06,52.63,1450500,0.00
06/26/1998,52.63,53.50,52.00,53.00,929200,0.00
06/29/1998,53.00,53.50,51.88,52.38,1266700,0.00
06/30/1998,52.44,53.50,52.44,52.91,1770000,0.00
07/01/1998,53.13,54.38,53.13,53.94,1468000,0.00
07/02/1998,53.94,54.31,53.13,54.12,1092100,0.00
07/06/1998,54.12,54.69,53.50,54.31,1693500,0.00
07/07/1998,54.31,54.50,53.75,54.00,813200,0.00
07/08/1998,54.00,54.31,53.63,53.88,870500,0.00
07/09/1998,53.75,53.75,51.25,52.13,2138900,0.00
07/10/1998,52.13,52.56,51.56,52.56,1213500,0.00
07/13/1998,52.56,52.94,51.81,52.13,694000,0.00
07/14/1998,52.81,56.38,52.81,56.25,2287000,0.00
07/15/1998,55.44,55.44,51.13,52.00,5392700,0.00
07/16/1998,52.19,53.19,52.19,53.19,2278100,0.00
07/17/1998,53.19,53.69,52.31,53.19,2035500,0.00
07/20/1998,53.19,54.19,52.44,53.50,1310000,0.00
07/21/1998,53.50,54.00,52.00,53.00,2480900,0.00
07/22/1998,52.87,52.87,51.56,51.75,1604900,0.00
07/23/1998,51.75,52.31,49.69,50.13,1577700,0.00
07/24/1998,50.13,50.50,49.06,49.19,1741500,0.00
07/27/1998,48.88,48.88,47.94,48.88,1537500,0.00
07/28/1998,48.88,49.44,47.94,48.81,1251100,0.00
07/29/1998,48.81,49.50,48.00,49.06,1023700,0.00
07/30/1998,49.25,50.25,49.25,50.06,1152700,0.00
07/31/1998,50.06,50.19,48.13,48.50,2605700,0.00
08/03/1998,48.63,49.75,48.63,49.31,1744300,0.00
08/04/1998,49.31,49.88,46.88,47.25,2483700,0.00
08/05/1998,47.25,47.50,45.94,47.13,1805000,0.00
08/06/1998,47.13,47.25,46.38,47.00,1347900,0.00
08/07/1998,47.06,48.06,47.06,47.50,1263600,0.00
08/10/1998,47.50,48.06,47.06,47.31,835500,0.00
08/11/1998,47.31,47.63,46.06,47.56,1779600,0.00
08/12/1998,47.56,48.44,47.00,48.38,1011100,0.00
08/13/1998,48.38,49.44,47.69,48.75,797400,0.00
08/14/1998,48.75,49.56,48.13,48.38,1200100,0.00
08/17/1998,48.38,49.56,47.81,49.25,1162800,0.00
08/18/1998,49.31,50.50,49.31,50.50,1196400,0.00
08/19/1998,50.50,50.69,49.19,49.88,1154300,0.00
08/20/1998,49.88,49.88,47.87,48.44,1275400,0.00
08/21/1998,48.00,48.00,46.25,47.38,1616300,0.00
08/24/1998,47.38,48.94,47.13,48.94,1282200,0.00
08/25/1998,48.94,49.25,47.50,47.87,849300,0.00
08/26/1998,47.44,47.44,46.25,46.56,1838400,0.00
08/27/1998,45.50,45.50,44.31,44.63,1743700,0.00
08/28/1998,44.63,45.75,43.69,44.00,1638700,0.00
08/31/1998,44.00,45.19,41.94,42.00,1608400,0.00
09/01/1998,42.75,46.06,42.75,45.88,2301300,0.00
09/02/1998,45.88,46.94,45.37,45.75,2029000,0.00
09/03/1998,45.50,45.50,44.19,44.88,1584500,0.00
09/04/1998,44.88,46.00,44.44,45.94,1659100,0.00
09/08/1998,46.75,49.50,46.75,49.19,2389800,0.00
09/09/1998,49.19,49.25,46.88,48.19,1802100,0.00
09/10/1998,47.00,47.00,45.31,46.00,2326700,0.00
09/11/1998,46.00,46.44,44.25,45.25,2090600,0.00
09/14/1998,45.25,46.75,45.00,45.37,1646000,0.00
09/15/1998,45.44,47.50,45.44,46.00,1912300,0.00
09/16/1998,46.00,46.88,44.63,45.25,1988900,0.00
09/17/1998,45.25,45.25,42.63,42.75,2188200,0.00
09/18/1998,42.75,43.38,39.50,40.25,3959300,0.00
09/21/1998,40.25,43.06,39.06,42.56,2041900,0.00
09/22/1998,42.56,43.44,41.81,42.13,1552600,0.00
09/23/1998,42.63,45.56,42.63,45.31,1881700,0.00
09/24/1998,45.31,47.13,45.25,46.13,2862400,0.00
09/25/1998,46.13,46.94,45.63,46.94,2449900,0.00
09/28/1998,46.94,49.00,46.56,48.63,2499300,0.00
09/29/1998,48.63,49.50,46.69,47.31,1853600,0.00
09/30/1998,47.00,47.00,43.63,44.50,1807700,0.00
10/01/1998,44.50,45.75,43.06,43.94,1749100,0.00
10/02/1998,44.12,45.56,44.12,45.00,1729700,0.00
10/05/1998,45.00,45.00,42.00,43.69,1325300,0.00
10/06/1998,43.69,44.56,42.56,42.81,1364100,0.00
10/07/1998,42.81,44.88,42.63,43.75,1775200,0.00
10/08/1998,43.75,45.50,41.94,45.00,2394800,0.00
10/09/1998,45.00,47.94,45.00,46.75,1863200,0.00
10/12/1998,47.31,48.94,47.31,47.75,1353800,0.00
10/13/1998,47.75,48.19,46.38,47.25,1329500,0.00
10/14/1998,46.69,46.69,44.69,46.00,2408900,0.00
10/15/1998,46.00,48.13,44.38,48.00,2884800,0.00
10/16/1998,47.81,47.81,46.00,47.00,3130600,0.00
10/19/1998,47.00,48.88,45.88,47.69,2163900,0.00
10/20/1998,47.69,48.94,47.19,48.50,2348200,0.00
10/21/1998,48.50,48.63,46.13,47.87,1889800,0.00
10/22/1998,47.75,47.75,45.63,47.25,1546700,0.00
10/23/1998,47.25,47.75,46.50,47.06,1213600,0.00
10/26/1998,47.06,47.44,45.69,45.88,1144800,0.00
10/27/1998,45.88,46.62,45.00,45.25,1572300,0.00
10/28/1998,45.25,45.31,43.63,43.63,1344800,0.00
10/29/1998,43.63,44.19,42.69,44.06,1984000,0.00
10/30/1998,44.63,46.19,44.63,44.94,1577100,0.00
11/02/1998,46.00,47.38,46.00,47.00,1719500,0.00
11/03/1998,47.00,48.00,47.00,47.69,1687100,0.00
11/04/1998,48.00,50.00,48.00,49.88,2370000,0.00
11/05/1998,49.88,50.13,48.19,49.81,1842100,0.00
11/06/1998,49.25,49.25,48.06,49.25,1383600,0.00
11/09/1998,49.25,49.63,47.87,48.44,1184300,0.00
11/10/1998,48.44,49.06,47.00,48.06,1642600,0.00
11/11/1998,48.06,48.06,45.06,45.44,2375400,0.00
11/12/1998,45.44,46.31,45.44,45.75,1916500,0.00
11/13/1998,46.25,47.50,46.25,47.50,1819200,0.00
11/16/1998,47.50,48.94,47.25,48.81,2011900,0.00
11/17/1998,48.81,49.50,48.38,49.19,1637000,0.00
11/18/1998,48.56,48.56,47.63,48.00,1629200,0.00
11/19/1998,48.00,48.81,47.38,47.81,1071500,0.00
11/20/1998,47.81,49.00,47.81,48.88,1203900,0.00
11/23/1998,48.88,50.25,48.75,50.25,1854400,0.00
11/24/1998,50.19,50.19,49.63,50.06,1402900,0.00
11/25/1998,50.00,50.00,49.12,49.94,969900,0.00
11/27/1998,49.94,50.19,49.38,49.63,306200,0.00
11/30/1998,49.63,50.00,48.56,49.44,1892700,0.00
12/01/1998,49.44,52.19,49.25,51.94,3143000,0.00
12/02/1998,51.88,51.88,50.19,50.69,1974100,0.00
12/03/1998,50.69,50.69,49.75,49.94,1258000,0.00
12/04/1998,49.94,50.56,48.19,48.75,1686700,0.00
12/07/1998,48.75,49.50,48.38,49.19,1263600,0.00
12/08/1998,49.19,49.19,47.94,48.69,1276000,0.00
12/09/1998,48.69,49.06,47.56,48.00,1097200,0.00
12/10/1998,48.00,48.19,46.50,47.06,1512200,0.00
12/11/1998,47.00,47.00,45.69,46.62,1259600,0.00
12/14/1998,46.62,47.25,46.00,46.25,1047200,0.00
12/15/1998,44.94,44.94,43.81,44.44,2169100,0.00
12/16/1998,44.44,44.63,41.38,41.38,3512300,0.00
12/17/1998,41.38,42.56,41.13,41.13,2992100,0.00
12/18/1998,41.13,41.94,41.13,41.88,2790200,0.00
12/21/1998,42.00,43.00,42.00,42.25,1984900,0.00
12/22/1998,42.25,42.50,41.69,42.31,1397800,0.00
12/23/1998,42.31,42.63,41.94,42.56,1612500,0.00
12/24/1998,42.63,43.19,42.63,42.94,944100,0.00
12/28/1998,43.81,45.06,43.81,44.94,1909300,0.00
12/29/1998,44.94,45.81,44.00,45.63,1452600,0.00
12/30/1998,45.63,46.06,45.00,45.69,1211800,0.00
12/31/1998,46.00,47.87,46.00,46.00,2073700,0.00
01/04/1999,46.56,48.00,46.56,47.38,3256000,0.00
01/05/1999,47.38,47.94,46.06,47.25,2541400,0.00
01/06/1999,47.56,48.69,47.56,48.50,2647600,0.00
01/07/1999,48.50,49.38,48.00,48.94,2057300,0.00
01/08/1999,49.50,51.25,49.50,51.00,2663500,0.00
01/11/1999,51.00,53.00,50.94,53.00,3055900,0.00
01/12/1999,52.50,52.50,49.88,50.63,3791100,0.00
01/13/1999,50.00,50.00,48.00,48.06,2731900,0.00
01/14/1999,48.06,48.44,46.00,46.75,2223500,0.00
01/15/1999,46.88,47.69,46.88,47.56,1269500,0.00
01/19/1999,47.56,48.31,45.63,45.94,1663400,0.00
01/20/1999,45.94,46.56,45.19,45.19,1717900,0.00
01/21/1999,45.19,45.44,44.19,44.88,1495700,0.00
01/22/1999,44.63,44.63,43.38,43.94,1891000,0.00
01/25/1999,43.94,44.88,43.94,44.56,1213000,0.00
01/26/1999,44.56,45.19,44.44,45.13,1521200,0.00
01/27/1999,45.13,45.69,44.31,44.69,1138600,0.00
01/28/1999,44.69,44.75,43.88,44.50,1044400,0.00
01/29/1999,44.50,44.69,43.06,43.31,1498500,0.00
02/01/1999,43.44,44.50,43.44,43.69,1600500,0.00
02/02/1999,43.69,44.00,43.19,43.31,1215900,0.00
02/03/1999,43.31,43.56,42.00,43.13,2357300,0.00
02/04/1999,43.13,45.00,42.75,44.12,1840800,0.00
02/05/1999,44.50,46.75,44.50,46.25,2448600,0.00
02/08/1999,46.25,47.31,45.75,47.25,1649800,0.00
02/09/1999,47.25,48.50,46.19,46.50,1732500,0.00
02/10/1999,46.50,46.88,45.50,45.94,1622800,0.00
02/11/1999,45.88,45.88,45.00,45.56,1192600,0.00
02/12/1999,45.56,46.44,44.69,44.81,1054600,0.00
02/16/1999,44.81,45.81,44.50,45.25,1356400,0.00
02/17/1999,45.25,45.94,44.44,45.75,1555200,0.00
02/18/1999,45.75,46.38,44.38,44.81,1321300,0.00
02/19/1999,44.81,45.81,44.81,45.06,997800,0.00
02/22/1999,45.06,46.50,44.75,46.50,1108100,0.00
02/23/1999,46.50,47.06,46.13,46.94,1100100,0.00
02/24/1999,46.81,46.81,45.63,46.00,1347600,0.00
02/25/1999,45.88,45.88,45.06,45.69,978000,0.00
02/26/1999,45.69,46.62,45.37,45.56,885100,0.00
03/01/1999,46.50,49.19,46.50,49.19,2336400,0.00
03/02/1999,49.19,49.38,46.81,47.44,1861700,0.00
03/03/1999,47.44,47.69,46.50,47.25,950600,0.00
03/04/1999,47.25,48.00,47.00,47.94,1182500,0.00
03/05/1999,48.31,50.00,48.31,49.88,1942900,0.00
03/08/1999,49.88,50.00,48.19,49.63,1652400,0.00
03/09/1999,49.56,49.56,48.38,48.81,1419200,0.00
03/10/1999,48.81,49.81,48.44,49.00,826700,0.00
03/11/1999,49.75,50.88,49.75,50.88,1846500,0.00
03/12/1999,47.50,47.50,44.63,44.69,4242100,0.00
03/15/1999,44.75,45.56,44.75,45.44,2018800,0.00
03/16/1999,44.88,44.88,43.88,44.00,2172200,0.00
03/17/1999,46.00,47.25,46.00,47.25,3049300,0.00
03/18/1999,47.00,47.00,45.94,46.81,2167400,0.00
03/19/1999,46.81,47.75,46.62,46.81,1531400,0.00
03/22/1999,46.81,47.38,46.56,46.94,630300,0.00
03/23/1999,46.94,46.94,45.00,45.13,1444400,0.00
03/24/1999,45.13,46.75,45.06,45.94,1411200,0.00
03/25/1999,47.00,47.81,47.00,47.44,1554600,0.00
03/26/1999,47.44,47.44,46.50,46.81,853000,0.00
03/29/1999,47.19,48.06,47.19,47.25,1195200,0.00
03/30/1999,47.25,47.38,46.19,46.94,929300,0.00
03/31/1999,46.94,47.44,45.81,45.94,1157700,0.00
04/01/1999,46.31,47.38,46.31,46.94,1298800,0.00
04/05/1999,47.44,49.38,47.44,49.06,1407300,0.00
04/06/1999,49.06,49.63,48.31,48.38,929300,0.00
04/07/1999,48.38,48.94,47.81,48.50,1176400,0.00
04/08/1999,48.50,49.00,48.06,48.63,764900,0.00
04/09/1999,48.63,49.56,48.31,48.75,888300,0.00
04/12/1999,49.31,51.75,49.31,51.38,2284700,0.00
04/13/1999,51.38,55.00,51.25,54.75,3712800,0.00
04/14/1999,54.75,60.81,54.31,60.69,6125300,0.00
04/15/1999,60.69,64.44,60.00,61.81,7210400,0.00
04/16/1999,61.81,64.00,59.94,63.81,5969600,0.00
04/19/1999,63.81,65.56,61.75,61.75,5134200,0.00
04/20/1999,61.75,62.19,60.25,60.69,3406600,0.00
04/21/1999,60.69,61.88,59.69,61.69,1930800,0.00
04/22/1999,61.44,61.44,59.31,59.81,1526900,0.00
04/23/1999,59.81,60.94,57.94,60.56,1554100,0.00
04/26/1999,60.56,62.81,60.50,62.00,1336900,0.00
04/27/1999,63.13,64.81,63.13,63.56,2411100,0.00
04/28/1999,63.56,66.25,63.31,64.56,2198800,0.00
04/29/1999,64.63,66.38,64.63,65.50,1791000,0.00
04/30/1999,65.44,65.44,62.25,64.38,4024900,0.00
05/03/1999,64.38,65.44,63.44,65.19,1815500,0.00
05/04/1999,65.19,66.44,65.13,65.44,1891300,0.00
05/05/1999,65.25,65.25,64.13,65.13,1242100,0.00
05/06/1999,65.13,66.13,64.69,65.38,1253900,0.00
05/07/1999,65.38,65.63,62.44,63.19,1709400,0.00
05/10/1999,62.50,62.50,61.25,61.75,1428600,0.00
05/11/1999,61.75,63.75,60.38,63.19,1449200,0.00
05/12/1999,63.19,63.25,60.69,60.75,951600,0.00
05/13/1999,60.75,60.94,59.19,60.63,1633100,0.00
05/14/1999,60.63,62.50,59.63,61.00,1284300,0.00
05/17/1999,61.00,62.25,60.81,61.13,1116800,0.00
05/18/1999,61.13,61.19,57.50,58.69,1383900,0.00
05/19/1999,58.69,60.19,57.75,58.00,1167500,0.00
05/20/1999,58.00,59.38,58.00,58.94,785800,0.00
05/21/1999,58.94,60.00,58.81,59.63,996000,0.00
05/24/1999,59.63,60.69,58.81,59.19,958900,0.00
05/25/1999,59.19,60.25,58.50,58.69,830900,0.00
05/26/1999,58.69,58.94,57.25,57.81,1061600,0.00
05/27/1999,57.50,57.50,54.50,55.37,2025000,0.00
05/28/1999,55.37,55.69,54.50,54.88,1374800,0.00
06/01/1999,54.88,59.50,54.56,58.75,1951700,0.00
06/02/1999,58.75,59.75,57.63,58.38,1157100,0.00
06/03/1999,58.38,61.06,58.38,60.44,1898400,0.00
06/04/1999,61.38,62.88,61.38,62.81,1435600,0.00
06/07/1999,62.81,63.81,62.06,63.25,1673700,0.00
06/08/1999,63.25,63.50,61.19,62.13,1245500,0.00
06/09/1999,62.13,62.94,61.00,61.50,860900,0.00
06/10/1999,61.50,62.00,60.50,61.88,1287400,0.00
06/11/1999,61.88,61.94,59.06,59.44,1527300,0.00
06/14/1999,59.44,60.63,59.38,59.94,1091300,0.00
06/15/1999,59.94,60.00,58.44,58.44,1247900,0.00
06/16/1999,58.44,59.88,58.13,58.94,1139600,0.00
06/17/1999,58.94,59.19,58.69,58.88,914700,0.00
06/18/1999,59.94,61.75,59.94,61.50,1654500,0.00
06/21/1999,61.50,62.06,60.13,60.88,923400,0.00
06/22/1999,60.69,60.69,59.69,60.19,791300,0.00
06/23/1999,60.19,60.19,59.00,59.63,625000,0.00
06/24/1999,59.63,60.75,58.13,59.00,887800,0.00
06/25/1999,59.00,59.81,58.50,58.63,853100,0.00
06/28/1999,59.00,61.06,59.00,60.75,1212100,0.00
06/29/1999,60.75,61.44,60.50,61.13,1052400,0.00
06/30/1999,61.13,62.25,60.00,60.00,1974200,0.00
07/01/1999,60.63,61.69,60.63,61.19,1216800,0.00
07/02/1999,61.44,62.88,61.44,61.94,1182200,0.00
07/06/1999,61.44,61.44,59.31,59.31,991400,0.00
07/07/1999,60.19,62.31,60.19,62.13,2005600,0.00
07/08/1999,61.75,61.75,60.56,61.19,1023900,0.00
07/09/1999,61.19,61.56,60.13,61.19,1020100,0.00
07/12/1999,61.19,61.69,60.63,61.00,1102000,0.00
07/13/1999,60.50,60.50,59.81,59.88,1263300,0.00
07/14/1999,59.88,60.25,59.50,59.81,1324200,0.00
07/15/1999,59.81,60.13,58.50,59.50,1903600,0.00
07/16/1999,59.50,59.69,57.50,58.94,3239700,0.00
07/19/1999,59.25,60.31,59.25,60.25,1502900,0.00
07/20/1999,60.25,60.88,59.94,60.19,1921700,0.00
07/21/1999,60.19,60.81,59.94,60.63,988100,0.00
07/22/1999,60.63,60.81,60.13,60.50,1321300,0.00
07/23/1999,60.50,61.25,60.38,61.00,662800,0.00
07/26/1999,61.00,62.56,59.75,60.00,1209300,0.00
07/27/1999,60.00,60.75,59.94,60.13,849900,0.00
07/28/1999,60.13,62.00,59.69,61.25,1020900,0.00
07/29/1999,61.06,61.06,58.88,58.88,1068000,0.00
07/30/1999,58.88,60.00,58.63,58.63,1547100,0.00
08/02/1999,58.63,58.94,58.38,58.56,1059000,0.00
08/03/1999,58.56,58.94,57.44,57.88,1137800,0.00
08/04/1999,57.88,58.50,57.06,57.19,1085400,0.00
08/05/1999,57.19,57.19,55.81,56.13,1781800,0.00
08/06/1999,56.13,57.94,55.81,57.75,2136300,0.00
08/09/1999,57.75,58.44,56.88,57.75,806500,0.00
08/10/1999,57.75,59.31,57.25,58.88,1599800,0.00
08/11/1999,58.88,59.50,58.13,59.25,854500,0.00
08/12/1999,61.00,62.81,61.00,61.00,2178500,0.00
08/13/1999,61.88,62.44,61.88,62.25,1877300,0.00
08/16/1999,62.25,62.63,61.31,62.31,1782500,0.00
08/17/1999,62.31,63.00,61.69,62.00,1180800,0.00
08/18/1999,61.88,61.88,60.81,61.00,737900,0.00
08/19/1999,61.00,61.38,59.94,60.31,892000,0.00
08/20/1999,60.31,60.69,59.88,60.31,916800,0.00
08/23/1999,60.88,63.06,60.88,62.94,1283600,0.00
08/24/1999,62.94,63.88,62.50,63.00,1083400,0.00
08/25/1999,63.00,63.94,62.63,62.75,1219700,0.00
08/26/1999,62.81,63.69,62.81,63.13,1016100,0.00
08/27/1999,63.13,63.25,61.19,61.63,640200,0.00
08/30/1999,61.56,61.56,59.25,59.50,756400,0.00
08/31/1999,59.50,59.50,56.62,56.62,2201300,0.00
09/01/1999,57.19,58.69,57.19,58.00,1494600,0.00
09/02/1999,58.00,59.19,57.38,58.88,1091500,0.00
09/03/1999,58.88,59.94,58.75,59.19,1397200,0.00
09/07/1999,59.00,59.00,57.81,58.38,1237900,0.00
09/08/1999,58.38,58.94,57.69,58.63,602200,0.00
09/09/1999,58.63,59.13,57.75,58.75,846500,0.00
09/10/1999,58.75,59.13,56.50,56.75,1406100,0.00
09/13/1999,56.75,59.63,56.75,59.44,1731500,0.00
09/14/1999,59.44,60.69,58.19,58.44,1589000,0.00
09/15/1999,58.44,60.06,58.25,58.69,1083500,0.00
09/16/1999,58.63,58.63,56.25,56.56,1412700,0.00
09/17/1999,56.94,59.06,56.94,58.31,1442200,0.00
09/20/1999,57.81,57.81,56.25,57.06,1160800,0.00
09/21/1999,57.06,57.06,55.50,55.88,1169900,0.00
09/22/1999,55.88,56.25,53.81,56.19,1977000,0.00
09/23/1999,56.19,56.38,54.06,54.31,1203900,0.00
09/24/1999,54.31,54.81,53.75,54.12,1199900,0.00
09/27/1999,54.12,54.63,53.38,53.50,1170800,0.00
09/28/1999,53.50,53.69,52.56,53.06,1983500,0.00
09/29/1999,53.06,55.37,53.06,54.63,1270300,0.00
09/30/1999,54.63,56.25,54.38,54.81,1372000,0.00
10/01/1999,54.81,55.63,53.50,53.69,815600,0.00
10/04/1999,55.00,55.69,55.00,55.06,1282500,0.00
10/05/1999,55.06,55.56,53.63,54.56,1313800,0.00
10/06/1999,54.75,56.94,54.75,56.56,1287000,0.00
10/07/1999,56.56,56.88,55.81,55.88,899200,0.00
10/08/1999,55.88,57.50,55.88,56.62,1291000,0.00
10/11/1999,57.19,58.88,57.19,58.44,1725700,0.00
10/12/1999,58.44,58.75,55.00,55.50,2039000,0.00
10/13/1999,56.13,57.38,56.13,56.56,1908100,0.00
10/14/1999,56.56,57.63,54.38,55.63,1341100,0.00
10/15/1999,55.63,56.75,53.31,56.06,2271800,0.00
10/18/1999,56.06,56.88,54.69,55.37,1295000,0.00
10/19/1999,55.37,56.06,54.38,55.00,885400,0.00
10/20/1999,55.00,55.50,53.94,54.00,1162600,0.00
10/21/1999,53.13,53.13,51.56,52.13,1808100,0.00
10/22/1999,53.25,56.06,53.25,55.19,1820300,0.00
10/25/1999,54.94,54.94,53.44,53.94,973200,0.00
10/26/1999,54.44,55.63,54.44,55.44,1099300,0.00
10/27/1999,55.44,56.38,54.94,55.37,1346800,0.00
10/28/1999,55.37,55.75,53.94,54.75,1763200,0.00
10/29/1999,55.25,58.00,55.25,55.31,2267700,0.00
11/01/1999,55.31,55.94,54.38,54.63,1718900,0.00
11/02/1999,55.19,57.06,55.19,56.06,1558700,0.00
11/03/1999,56.19,57.50,56.19,56.62,1805700,0.00
11/04/1999,56.62,56.81,54.44,54.56,1051100,0.00
11/05/1999,54.56,56.00,54.25,54.75,1408500,0.00
11/08/1999,54.75,54.81,53.44,54.06,866200,0.00
11/09/1999,54.06,54.12,53.38,53.88,1050100,0.00
11/10/1999,53.88,54.38,53.44,53.75,720100,0.00
11/11/1999,53.75,55.00,53.25,55.00,1142500,0.00
11/12/1999,55.00,55.44,53.19,55.00,1602700,0.00
11/15/1999,55.00,56.25,54.25,55.56,1347700,0.00
11/16/1999,55.63,57.69,55.63,56.81,1661400,0.00
11/17/1999,56.81,57.06,55.37,55.37,1044400,0.00
11/18/1999,55.37,56.62,55.31,55.94,997400,0.00
11/19/1999,52.50,52.50,49.00,49.19,7474100,0.00
11/22/1999,49.19,50.94,47.87,50.25,4108500,0.00
11/23/1999,50.25,50.25,48.94,50.19,1807300,0.00
11/24/1999,49.31,49.31,48.13,48.56,2077300,0.00
11/26/1999,48.31,48.31,47.63,48.13,887600,0.00
11/29/1999,47.75,47.75,46.19,46.19,1978000,0.00
11/30/1999,46.19,48.19,45.63,46.38,2425700,0.00
12/01/1999,46.38,47.50,46.19,46.94,1343600,0.00
12/02/1999,47.50,48.63,47.50,47.50,1920400,0.00
12/03/1999,47.50,49.19,47.44,48.28,2325200,0.00
12/06/1999,48.28,48.63,47.44,47.63,1259400,0.00
12/07/1999,47.63,47.87,45.31,45.69,2021800,0.00
12/08/1999,45.69,45.69,44.69,45.13,3106300,0.00
12/09/1999,45.44,46.50,45.44,45.81,1871900,0.00
12/10/1999,46.00,47.06,46.00,46.69,2315900,0.00
12/13/1999,46.69,46.94,45.75,46.00,1555500,0.00
12/14/1999,46.00,47.69,45.50,46.13,2210300,0.00
12/15/1999,46.13,47.25,45.81,46.53,1733500,0.00
12/16/1999,46.53,47.50,46.00,47.13,1470900,0.00
12/17/1999,47.13,47.44,44.94,44.94,2661500,0.00
12/20/1999,44.94,45.75,44.94,45.13,1416700,0.00
12/21/1999,45.00,45.00,43.13,44.38,1752300,0.00
12/22/1999,44.38,44.81,43.38,43.38,1262100,0.00
12/23/1999,44.06,45.44,44.06,44.81,1109600,0.00
12/27/1999,45.25,46.94,45.25,46.44,1739000,0.00
12/28/1999,46.44,48.06,46.38,47.56,1546800,0.00
12/29/1999,47.56,48.06,46.25,46.50,1593200,0.00
12/30/1999,46.50,47.56,45.88,46.00,1357400,0.00
12/31/1999,46.00,47.44,45.69,47.06,762800,0.00
