finance portfolio and report project

profileKyh
beta5.xls
Home>Business & Finance homework help>finance portfolio and report project

table

S&P 500 DE
Date Open High Low Close Volume Adj Close Annual rate of return 1+r Date Open High Low Close Volume Adj Close Annual rate of return 1+r
12/31/10 1256.76 1259.34 1254.19 1257.64 1799770000 1257.64 12.78% 1.1278 12/31/10 83.25 83.29 82.75 83.05 1187900 81.83 56.34% 1.5634
12/31/09 1126.6 1127.64 1114.81 1115.1 2076990000 1115.1 23.45% 1.2345 12/31/09 55.13 55.19 54.01 54.09 1864700 52.34 44.87% 1.4487
12/31/08 890.59 910.32 889.67 903.25 4172940000 903.25 -38.49% 0.6151 12/31/08 37.69 38.94 37.28 38.32 4512500 36.13 -58.06% 0.4194
12/31/07 1475.25 1475.83 1465.13 1468.36 2440880000 1468.36 3.53% 1.0353 12/31/07 92.01 93.74 91.5 93.12 3426800 86.15 98.64% 1.9864
12/29/06 1424.71 1427 1416.84 1418.3 1678200000 1418.3 13.62% 1.1362 12/29/06 95.86 96.23 94.94 95.07 1664600 43.37 42.29% 1.4229
12/30/05 1254.42 1254.42 1246.59 1248.29 1443500000 1248.29 3.00% 1.0300 12/30/05 68.25 68.55 67.96 68.11 1425200 30.48 -6.62% 0.9338
12/31/04 1213.55 1217.33 1211.65 1211.92 786900000 1211.92 8.99% 1.0899 12/31/04 74.34 74.73 74.29 74.4 1465200 32.64 16.28% 1.1628
12/31/03 1109.64 1112.56 1106.21 1111.92 1027500000 1111.92 26.38% 1.2638 12/31/03 64.58 65.19 64.49 65.05 2081400 28.07 44.47% 1.4447
12/31/02 879.39 881.93 869.45 879.82 1088500000 879.82 12/31/02 45.9 46 45.04 45.85 2126600 19.43
Arithmetric Mean 6.66% 6.66% Arithmetric Mean 29.78% 29.78%
Geometric Mean 4.57% Geometric Mean 19.69%
Standard Deivation 20.08% Standard Deivation 46.71%
Beta 1.64
12/31/01 1161.02 1161.16 1148.04 1148.08 943600000 1148.08
12/28/01 1157.13 1164.64 1157.13 1161.02 917400000 1161.02
12/27/01 1149.37 1157.13 1149.37 1157.13 876300000 1157.13
12/26/01 1144.65 1159.18 1144.65 1149.37 791100000 1149.37
12/24/01 1144.89 1147.83 1144.62 1144.65 439670000 1144.65
12/21/01 1139.93 1147.46 1139.93 1144.89 1694000000 1144.89
12/20/01 1149.56 1151.42 1139.93 1139.93 1490500000 1139.93
12/19/01 1142.92 1152.44 1134.75 1149.56 1484900000 1149.56
12/18/01 1134.36 1145.1 1134.36 1142.92 1354000000 1142.92
12/17/01 1123.09 1137.3 1122.66 1134.36 1260400000 1134.36
12/14/01 1119.38 1128.28 1114.53 1123.09 1306800000 1123.09
12/13/01 1137.07 1137.07 1117.85 1119.38 1511500000 1119.38
12/12/01 1136.76 1141.58 1126.01 1137.07 1449700000 1137.07
12/11/01 1139.93 1150.89 1134.32 1136.76 1367200000 1136.76
12/10/01 1158.31 1158.31 1139.66 1139.93 1218700000 1139.93
12/7/01 1167.1 1167.1 1152.66 1158.31 1248200000 1158.31
12/6/01 1170.35 1173.35 1164.43 1167.1 1487900000 1167.1
12/5/01 1143.77 1173.62 1143.77 1170.35 1765300000 1170.35
12/4/01 1129.9 1144.8 1128.86 1144.8 1318500000 1144.8
12/3/01 1139.45 1139.45 1125.78 1129.9 1202900000 1129.9
11/30/01 1140.2 1143.57 1135.89 1139.45 1343600000 1139.45
11/29/01 1128.52 1140.4 1125.51 1140.2 1375700000 1140.2
11/28/01 1149.5 1149.5 1128.29 1128.52 1423700000 1128.52
11/27/01 1157.42 1163.38 1140.81 1149.5 1288000000 1149.5
11/26/01 1150.34 1157.88 1146.17 1157.42 1129800000 1157.42
11/23/01 1137.03 1151.05 1135.9 1150.34 410300000 1150.34
11/21/01 1142.66 1142.66 1129.78 1137.03 1029300000 1137.03
11/20/01 1151.06 1152.45 1142.17 1142.66 1330200000 1142.66
11/19/01 1138.65 1151.06 1138.65 1151.06 1316800000 1151.06
11/16/01 1142.24 1143.52 1129.92 1138.65 1337400000 1138.65
11/15/01 1141.21 1146.46 1135.06 1142.24 1454500000 1142.24
11/14/01 1139.09 1148.28 1132.87 1141.21 1443400000 1141.21
11/13/01 1118.33 1139.14 1118.33 1139.09 1370100000 1139.09
11/12/01 1120.31 1121.71 1098.32 1118.33 991600000 1118.33
11/9/01 1118.54 1123.02 1111.13 1120.31 1093800000 1120.31
11/8/01 1115.8 1135.75 1115.42 1118.54 1517500000 1118.54
11/7/01 1118.86 1126.62 1112.98 1115.8 1411300000 1115.8
11/6/01 1102.84 1119.73 1095.36 1118.86 1356000000 1118.86
11/5/01 1087.2 1106.72 1087.2 1102.84 1267700000 1102.84
11/2/01 1084.1 1089.63 1075.58 1087.2 1121900000 1087.2
11/1/01 1059.78 1085.61 1054.31 1084.1 1317400000 1084.1
10/31/01 1059.79 1074.79 1057.55 1059.78 1352500000 1059.78
10/30/01 1078.3 1078.3 1053.61 1059.79 1297400000 1059.79
10/29/01 1104.61 1104.61 1078.3 1078.3 1106100000 1078.3
10/26/01 1100.09 1110.61 1094.24 1104.61 1244500000 1104.61
10/25/01 1085.2 1100.09 1065.64 1100.09 1364400000 1100.09
10/24/01 1084.78 1090.26 1079.98 1085.2 1336200000 1085.2
10/23/01 1089.9 1098.99 1081.53 1084.78 1317300000 1084.78
10/22/01 1073.48 1090.57 1070.79 1089.9 1105700000 1089.9
10/19/01 1068.61 1075.52 1057.24 1073.48 1294900000 1073.48
10/18/01 1077.09 1077.94 1064.54 1068.61 1262900000 1068.61
10/17/01 1097.54 1107.12 1076.57 1077.09 1452200000 1077.09
10/16/01 1089.98 1101.66 1087.13 1097.54 1210500000 1097.54
10/15/01 1091.65 1091.65 1078.19 1089.98 1024700000 1089.98
10/12/01 1097.43 1097.43 1072.15 1091.65 1331400000 1091.65
10/11/01 1080.99 1099.16 1080.99 1097.43 1704580000 1097.43
10/10/01 1056.75 1081.62 1052.76 1080.99 1312400000 1080.99
10/9/01 1062.44 1063.37 1053.83 1056.75 1227800000 1056.75
10/8/01 1071.37 1071.37 1056.88 1062.44 979000000 1062.44
10/5/01 1069.62 1072.35 1053.5 1071.38 1301700000 1071.38
10/4/01 1072.28 1084.12 1067.82 1069.63 1609100000 1069.63
10/3/01 1051.33 1075.38 1041.48 1072.28 1650600000 1072.28
10/2/01 1038.55 1051.33 1034.47 1051.33 1289800000 1051.33
10/1/01 1040.94 1040.94 1026.76 1038.55 1175600000 1038.55
9/28/01 1018.61 1040.94 1018.61 1040.94 1631500000 1040.94
9/27/01 1007.04 1018.92 998.24 1018.61 1467000000 1018.61
9/26/01 1012.27 1020.29 1002.62 1007.04 1519100000 1007.04
9/25/01 1003.45 1017.14 998.33 1012.27 1613800000 1012.27
9/24/01 965.8 1008.44 965.8 1003.45 1746600000 1003.45
9/21/01 984.54 984.54 944.75 965.8 2317300000 965.8
9/20/01 1016.1 1016.1 984.49 984.54 2004800000 984.54
9/19/01 1032.74 1038.91 984.62 1016.1 2120550000 1016.1
9/18/01 1038.77 1046.42 1029.25 1032.74 1650410000 1032.74
9/17/01 1092.54 1092.54 1037.46 1038.77 2330830000 1038.77
9/10/01 1085.78 1096.94 1073.15 1092.54 1276600000 1092.54
9/7/01 1106.4 1106.4 1082.12 1085.78 1424300000 1085.78
9/6/01 1131.74 1131.74 1105.83 1106.4 1359700000 1106.4
9/5/01 1132.94 1135.52 1114.86 1131.74 1384500000 1131.74
9/4/01 1133.58 1155.4 1129.06 1132.94 1178300000 1132.94
8/31/01 1129.03 1141.83 1126.38 1133.58 920100000 1133.58
8/30/01 1148.6 1151.75 1124.87 1129.03 1157000000 1129.03
8/29/01 1161.51 1166.97 1147.38 1148.56 963700000 1148.56
8/28/01 1179.21 1179.66 1161.17 1161.51 987100000 1161.51
8/27/01 1184.93 1186.85 1178.07 1179.21 842600000 1179.21
8/24/01 1162.09 1185.15 1162.09 1184.93 1043600000 1184.93
8/23/01 1165.31 1169.86 1160.96 1162.09 986200000 1162.09
8/22/01 1157.26 1168.56 1153.34 1165.31 1110800000 1165.31
8/21/01 1171.41 1179.85 1156.56 1157.26 1041600000 1157.26
8/20/01 1161.97 1171.41 1160.94 1171.41 897100000 1171.41
8/17/01 1181.66 1181.66 1156.07 1161.97 974300000 1161.97
8/16/01 1178.02 1181.8 1166.08 1181.66 1055400000 1181.66
8/15/01 1186.73 1191.21 1177.61 1178.02 1065600000 1178.02
8/14/01 1191.29 1198.79 1184.26 1186.73 964600000 1186.73
8/13/01 1190.16 1193.82 1185.12 1191.29 837600000 1191.29
8/10/01 1183.43 1193.33 1169.55 1190.16 960900000 1190.16
8/9/01 1183.53 1184.71 1174.68 1183.43 1104200000 1183.43
8/8/01 1204.4 1206.79 1181.27 1183.53 1124600000 1183.53
8/7/01 1200.47 1207.56 1195.64 1204.4 1012000000 1204.4
8/6/01 1214.35 1214.35 1197.35 1200.48 811700000 1200.48
8/3/01 1220.75 1220.75 1205.31 1214.35 939900000 1214.35
8/2/01 1215.93 1226.27 1215.31 1220.75 1218300000 1220.75
8/1/01 1211.23 1223.04 1211.23 1215.93 1340300000 1215.93
7/31/01 1204.52 1222.74 1204.52 1211.23 1129200000 1211.23
7/30/01 1205.82 1209.05 1200.41 1204.52 909100000 1204.52
7/27/01 1202.93 1209.26 1195.99 1205.82 1015300000 1205.82
7/26/01 1190.49 1204.18 1182.65 1202.93 1213900000 1202.93
7/25/01 1171.65 1190.52 1171.28 1190.49 1280700000 1190.49
7/24/01 1191.03 1191.03 1165.54 1171.65 1198700000 1171.65
7/23/01 1210.85 1215.22 1190.5 1191.03 986900000 1191.03
7/20/01 1215.02 1215.69 1207.04 1210.85 1170900000 1210.85
7/19/01 1207.71 1225.04 1205.8 1215.02 1343500000 1215.02
7/18/01 1214.44 1214.44 1198.33 1207.71 1316300000 1207.71
7/17/01 1202.45 1215.36 1196.14 1214.44 1238100000 1214.44
7/16/01 1215.68 1219.63 1200.05 1202.45 1039800000 1202.45
7/13/01 1208.14 1218.54 1203.61 1215.68 1121700000 1215.68
7/12/01 1180.18 1210.25 1180.18 1208.14 1394000000 1208.14
7/11/01 1181.52 1184.93 1168.46 1180.18 1384100000 1180.18
7/10/01 1198.78 1203.43 1179.93 1181.52 1263800000 1181.52
7/9/01 1190.59 1201.76 1189.75 1198.78 1045700000 1198.78
7/6/01 1219.24 1219.24 1188.74 1190.59 1056700000 1190.59
7/5/01 1234.45 1234.45 1219.15 1219.24 934900000 1219.24
7/3/01 1236.71 1236.71 1229.43 1234.45 622110000 1234.45
7/2/01 1224.42 1239.78 1224.03 1236.72 1128300000 1236.72
6/29/01 1226.2 1237.29 1221.14 1224.38 1832360000 1224.38
6/28/01 1211.07 1234.44 1211.07 1226.2 1327300000 1226.2
6/27/01 1216.76 1219.92 1207.29 1211.07 1162100000 1211.07
6/26/01 1218.6 1220.7 1204.64 1216.76 1198900000 1216.76
6/25/01 1225.35 1231.5 1213.6 1218.6 1050100000 1218.6
6/22/01 1237.04 1237.73 1221.41 1225.35 1189200000 1225.35
6/21/01 1223.14 1240.24 1220.25 1237.04 1546820000 1237.04
6/20/01 1212.58 1225.61 1210.07 1223.14 1350100000 1223.14
6/19/01 1208.43 1226.11 1207.71 1212.58 1184900000 1212.58
6/18/01 1214.36 1221.23 1208.33 1208.43 1111600000 1208.43
6/15/01 1219.87 1221.5 1203.03 1214.36 1635550000 1214.36
6/14/01 1241.6 1241.6 1218.9 1219.87 1242900000 1219.87
6/13/01 1255.85 1259.75 1241.59 1241.6 1063600000 1241.6
6/12/01 1254.39 1261 1235.75 1255.85 1136500000 1255.85
6/11/01 1264.96 1264.96 1249.23 1254.39 870100000 1254.39
6/8/01 1276.96 1277.11 1259.99 1264.96 726200000 1264.96
6/7/01 1270.03 1277.08 1265.08 1276.96 1089600000 1276.96
6/6/01 1283.57 1283.85 1269.01 1270.03 1061900000 1270.03
6/5/01 1267.11 1286.62 1267.11 1283.57 1116800000 1283.57
6/4/01 1260.67 1267.17 1256.36 1267.11 836500000 1267.11
6/1/01 1255.82 1265.34 1246.88 1260.67 1015000000 1260.67
5/31/01 1248.08 1261.91 1248.07 1255.82 1226600000 1255.82
5/30/01 1267.93 1267.93 1245.96 1248.08 1158600000 1248.08
5/29/01 1277.89 1278.42 1265.41 1267.93 1026000000 1267.93
5/25/01 1293.17 1293.17 1276.42 1277.89 828100000 1277.89
5/24/01 1289.05 1295.04 1281.22 1293.17 1100700000 1293.17
5/23/01 1309.38 1309.38 1288.7 1289.05 1134800000 1289.05
5/22/01 1312.83 1315.93 1306.89 1309.38 1260400000 1309.38
5/21/01 1291.96 1312.95 1287.87 1312.83 1174900000 1312.83
5/18/01 1288.49 1292.06 1281.15 1291.96 1130800000 1291.96
5/17/01 1284.99 1296.48 1282.65 1288.49 1355600000 1288.49
5/16/01 1249.44 1286.39 1243.02 1284.99 1405300000 1284.99
5/15/01 1248.92 1257.45 1245.36 1249.44 1071800000 1249.44
5/14/01 1245.67 1249.68 1241.02 1248.92 858200000 1248.92
5/11/01 1255.18 1259.84 1240.79 1245.67 906200000 1245.67
5/10/01 1255.54 1268.14 1254.56 1255.18 1056700000 1255.18
5/9/01 1261.2 1261.65 1247.83 1255.54 1132400000 1255.54
5/8/01 1266.71 1267.01 1253 1261.2 1006300000 1261.2
5/7/01 1266.61 1270 1259.19 1263.51 949000000 1263.51
5/4/01 1248.58 1267.51 1232 1266.61 1082100000 1266.61
5/3/01 1267.43 1267.43 1239.88 1248.58 1137900000 1248.58
5/2/01 1266.44 1272.93 1257.7 1267.43 1342200000 1267.43
5/1/01 1249.46 1266.47 1243.55 1266.44 1181300000 1266.44
4/30/01 1253.05 1269.3 1243.99 1249.46 1266800000 1249.46
4/27/01 1234.52 1253.07 1234.52 1253.05 1091300000 1253.05
4/26/01 1228.75 1248.3 1228.75 1234.52 1345200000 1234.52
4/25/01 1209.47 1232.36 1207.38 1228.75 1203600000 1228.75
4/24/01 1224.36 1233.54 1208.89 1209.47 1216500000 1209.47
4/23/01 1242.98 1242.98 1217.47 1224.36 1012600000 1224.36
4/20/01 1253.7 1253.7 1234.41 1242.98 1338700000 1242.98
4/19/01 1238.16 1253.71 1233.39 1253.69 1486800000 1253.69
4/18/01 1191.81 1248.42 1191.81 1238.16 1918900000 1238.16
4/17/01 1179.68 1192.25 1168.9 1191.81 1109600000 1191.81
4/16/01 1183.5 1184.64 1167.38 1179.68 913900000 1179.68
4/12/01 1165.89 1183.51 1157.73 1183.5 1102000000 1183.5
4/11/01 1168.38 1182.24 1160.26 1165.89 1290300000 1165.89
4/10/01 1137.59 1173.92 1137.59 1168.38 1349600000 1168.38
4/9/01 1128.43 1146.13 1126.38 1137.59 1062800000 1137.59
4/6/01 1151.44 1151.44 1119.29 1128.43 1266800000 1128.43
4/5/01 1103.25 1151.47 1103.25 1151.44 1368000000 1151.44
4/4/01 1106.46 1117.5 1091.99 1103.25 1425590000 1103.25
4/3/01 1145.87 1145.87 1100.19 1106.46 1386100000 1106.46
4/2/01 1160.33 1169.51 1137.51 1145.87 1254900000 1145.87
3/30/01 1147.95 1162.8 1143.83 1160.33 1280800000 1160.33
3/29/01 1153.29 1161.69 1136.26 1147.95 1234500000 1147.95
3/28/01 1182.17 1182.17 1147.83 1153.29 1333400000 1153.29
3/27/01 1152.69 1183.35 1150.96 1182.17 1314200000 1182.17
3/26/01 1139.83 1160.02 1139.83 1152.69 1114000000 1152.69
3/23/01 1117.58 1141.83 1117.58 1139.83 1364900000 1139.83
3/22/01 1122.14 1124.27 1081.19 1117.58 1723950000 1117.58
3/21/01 1142.62 1149.39 1118.74 1122.14 1346300000 1122.14
3/20/01 1170.81 1180.56 1142.19 1142.62 1235900000 1142.62
3/19/01 1150.53 1173.5 1147.18 1170.81 1126200000 1170.81
3/16/01 1173.56 1173.56 1148.64 1150.53 1543560000 1150.53
3/15/01 1166.71 1182.04 1166.71 1173.56 1259500000 1173.56
3/14/01 1197.66 1197.66 1155.35 1166.71 1397400000 1166.71
3/13/01 1180.16 1197.83 1171.5 1197.66 1360900000 1197.66
3/12/01 1233.42 1233.42 1176.78 1180.16 1229000000 1180.16
3/9/01 1264.74 1264.74 1228.42 1233.42 1085900000 1233.42
3/8/01 1261.89 1266.5 1257.6 1264.74 1114100000 1264.74
3/7/01 1253.8 1263.86 1253.8 1261.89 1132200000 1261.89
3/6/01 1241.41 1267.42 1241.41 1253.8 1091800000 1253.8
3/5/01 1234.18 1242.55 1234.04 1241.41 929200000 1241.41
3/2/01 1241.23 1251.01 1219.74 1234.18 1294000000 1234.18
3/1/01 1239.94 1241.36 1214.5 1241.23 1294900000 1241.23
2/28/01 1257.94 1263.47 1229.65 1239.94 1225300000 1239.94
2/27/01 1267.65 1272.76 1252.26 1257.94 1114100000 1257.94
2/26/01 1245.86 1267.69 1241.71 1267.65 1130800000 1267.65
2/23/01 1252.82 1252.82 1215.44 1245.86 1231300000 1245.86
2/22/01 1255.27 1259.94 1228.33 1252.82 1365900000 1252.82
2/21/01 1278.94 1282.97 1253.16 1255.27 1208500000 1255.27
2/20/01 1301.53 1307.16 1278.44 1278.94 1112200000 1278.94
2/16/01 1326.61 1326.61 1293.18 1301.53 1257200000 1301.53
2/15/01 1315.92 1331.29 1315.92 1326.61 1153700000 1326.61
2/14/01 1318.8 1320.73 1304.72 1315.92 1150300000 1315.92
2/13/01 1330.31 1336.62 1317.51 1318.8 1075200000 1318.8
2/12/01 1314.76 1330.96 1313.64 1330.31 1039100000 1330.31
2/9/01 1332.53 1332.53 1309.98 1314.76 1075500000 1314.76
2/8/01 1341.1 1350.32 1332.42 1332.53 1107200000 1332.53
2/7/01 1352.26 1352.26 1334.26 1340.89 1158300000 1340.89
2/6/01 1354.31 1363.55 1350.04 1352.26 1059600000 1352.26
2/5/01 1349.47 1354.56 1344.48 1354.31 1013000000 1354.31
2/2/01 1373.47 1376.38 1348.72 1349.47 1048400000 1349.47
2/1/01 1366.01 1373.5 1359.34 1373.47 1118800000 1373.47
1/31/01 1373.73 1383.37 1364.66 1366.01 1295300000 1366.01
1/30/01 1364.17 1375.68 1356.2 1373.73 1149800000 1373.73
1/29/01 1354.92 1365.54 1350.36 1364.17 1053100000 1364.17
1/26/01 1357.51 1357.51 1342.75 1354.95 1098000000 1354.95
1/25/01 1364.3 1367.35 1354.63 1357.51 1258000000 1357.51
1/24/01 1360.4 1369.75 1357.28 1364.3 1309000000 1364.3
1/23/01 1342.9 1362.9 1339.63 1360.4 1232600000 1360.4
1/22/01 1342.54 1353.62 1333.84 1342.9 1164000000 1342.9
1/19/01 1347.97 1354.55 1336.74 1342.54 1407800000 1342.54
1/18/01 1329.89 1352.71 1327.41 1347.97 1445000000 1347.97
1/17/01 1326.65 1346.92 1325.41 1329.47 1349100000 1329.47
1/16/01 1318.32 1327.81 1313.33 1326.65 1205700000 1326.65
1/12/01 1326.82 1333.21 1311.59 1318.55 1276000000 1318.55
1/11/01 1313.27 1332.19 1309.72 1326.82 1411200000 1326.82
1/10/01 1300.8 1313.76 1287.28 1313.27 1296500000 1313.27
1/9/01 1295.86 1311.72 1295.14 1300.8 1191300000 1300.8
1/8/01 1298.35 1298.35 1276.29 1295.86 1115500000 1295.86
1/5/01 1333.34 1334.77 1294.95 1298.35 1430800000 1298.35
1/4/01 1347.56 1350.24 1329.14 1333.34 2131000000 1333.34
1/3/01 1283.27 1347.76 1274.62 1347.56 1880700000 1347.56
1/2/01 1320.28 1320.28 1276.05 1283.27 1129400000 1283.27
12/29/00 1334.22 1340.1 1317.51 1320.28 1035500000 1320.28
12/28/00 1328.92 1335.93 1325.78 1334.22 1015300000 1334.22
12/27/00 1315.19 1332.03 1310.96 1328.92 1092700000 1328.92
12/26/00 1305.97 1315.94 1301.64 1315.19 806500000 1315.19
12/22/00 1274.86 1305.97 1274.86 1305.95 1087100000 1305.95
12/21/00 1264.74 1285.31 1254.07 1274.86 1449900000 1274.86
12/20/00 1305.6 1305.6 1261.16 1264.74 1421600000 1264.74
12/19/00 1322.96 1346.44 1305.2 1305.6 1324900000 1305.6
12/18/00 1312.15 1332.32 1312.15 1322.74 1189900000 1322.74
12/15/00 1340.93 1340.93 1305.38 1312.15 1561100000 1312.15
12/14/00 1359.99 1359.99 1340.48 1340.93 1061300000 1340.93
12/13/00 1371.18 1385.82 1358.48 1359.99 1195100000 1359.99
12/12/00 1380.2 1380.27 1370.27 1371.18 1083400000 1371.18
12/11/00 1369.89 1389.05 1364.14 1380.2 1202400000 1380.2
12/8/00 1343.55 1380.33 1343.55 1369.89 1358300000 1369.89
12/7/00 1351.46 1353.5 1339.26 1343.55 1128000000 1343.55
12/6/00 1376.54 1376.54 1346.15 1351.46 1399300000 1351.46
12/5/00 1324.97 1376.56 1324.97 1376.54 900300000 1376.54
12/4/00 1315.18 1332.06 1310.23 1324.97 1103000000 1324.97
12/1/00 1314.95 1334.67 1307.02 1315.23 1195200000 1315.23
11/30/00 1341.91 1341.91 1294.9 1314.95 1186530000 1314.95
11/29/00 1336.09 1352.38 1329.28 1341.93 402100000 1341.93
11/28/00 1348.97 1358.81 1334.97 1336.09 1028200000 1336.09
11/27/00 1341.77 1362.5 1341.77 1348.97 946100000 1348.97
11/24/00 1322.36 1343.83 1322.36 1341.77 404870000 1341.77
11/22/00 1347.35 1347.35 1321.89 1322.36 963200000 1322.36
11/21/00 1342.62 1355.87 1333.62 1347.35 1137100000 1347.35
11/20/00 1367.72 1367.72 1341.67 1342.62 955800000 1342.62
11/17/00 1372.32 1384.85 1355.55 1367.72 1070400000 1367.72
11/16/00 1389.81 1394.76 1370.39 1372.32 956300000 1372.32
11/15/00 1382.95 1395.96 1374.75 1389.81 1066800000 1389.81
11/14/00 1351.26 1390.06 1351.26 1382.95 1118800000 1382.95
11/13/00 1365.98 1365.98 1328.62 1351.26 1129300000 1351.26
11/10/00 1400.14 1400.14 1365.97 1365.98 962500000 1365.98
11/9/00 1409.28 1409.28 1369.68 1400.14 1111000000 1400.14
11/8/00 1431.87 1437.28 1408.78 1409.28 909300000 1409.28
11/7/00 1432.19 1436.22 1423.26 1431.87 880900000 1431.87
11/6/00 1428.76 1438.46 1427.72 1432.19 930900000 1432.19
11/3/00 1428.32 1433.21 1420.92 1426.69 997700000 1426.69
11/2/00 1421.22 1433.4 1421.22 1428.32 1167700000 1428.32
11/1/00 1429.4 1429.6 1410.45 1421.22 1206800000 1421.22
10/31/00 1398.66 1432.22 1398.66 1429.4 1366400000 1429.4
10/30/00 1379.58 1406.36 1376.86 1398.66 1186500000 1398.66
10/27/00 1364.44 1384.57 1364.13 1379.58 1086300000 1379.58
10/26/00 1364.9 1372.72 1337.81 1364.44 1303800000 1364.44
10/25/00 1398.13 1398.13 1362.21 1364.9 1315600000 1364.9
10/24/00 1395.78 1415.64 1388.13 1398.13 1158600000 1398.13
10/23/00 1396.93 1406.96 1387.75 1395.78 1046800000 1395.78
10/20/00 1388.76 1408.47 1382.19 1396.93 1177400000 1396.93
10/19/00 1342.13 1389.93 1342.13 1388.76 1297900000 1388.76
10/18/00 1349.97 1356.65 1305.79 1342.13 1441700000 1342.13
10/17/00 1374.62 1380.99 1342.34 1349.97 1161500000 1349.97
10/16/00 1374.17 1379.48 1365.06 1374.62 1005400000 1374.62
10/13/00 1329.78 1374.17 1327.08 1374.17 1223900000 1374.17
10/12/00 1364.59 1374.93 1328.06 1329.78 1388600000 1329.78
10/11/00 1387.02 1387.02 1349.67 1364.59 1387500000 1364.59
10/10/00 1402.03 1408.83 1383.85 1387.02 1044000000 1387.02
10/9/00 1408.99 1409.69 1392.48 1402.03 716600000 1402.03
10/6/00 1436.28 1443.3 1397.06 1408.99 1150100000 1408.99
10/5/00 1434.32 1444.17 1431.8 1436.28 1176100000 1436.28
10/4/00 1426.46 1439.99 1416.31 1434.32 1167400000 1434.32
10/3/00 1436.23 1454.82 1425.28 1426.46 1098100000 1426.46
10/2/00 1436.52 1445.6 1429.83 1436.23 1051200000 1436.23
9/29/00 1458.29 1458.29 1436.29 1436.51 1197100000 1436.51
9/28/00 1426.57 1461.69 1425.78 1458.29 1206200000 1458.29
9/27/00 1427.21 1437.22 1419.44 1426.57 1174700000 1426.57
9/26/00 1439.03 1448.04 1425.25 1427.21 1106600000 1427.21
9/25/00 1448.72 1457.42 1435.93 1439.03 982400000 1439.03
9/22/00 1449.05 1449.05 1421.88 1448.72 1185500000 1448.72
9/21/00 1451.34 1452.77 1436.3 1449.05 1105400000 1449.05
9/20/00 1459.9 1460.49 1430.95 1451.34 1104000000 1451.34
9/19/00 1444.51 1461.16 1444.51 1459.9 1024900000 1459.9
9/18/00 1465.81 1467.77 1441.92 1444.51 962500000 1444.51
9/15/00 1480.87 1480.96 1460.22 1465.81 1268400000 1465.81
9/14/00 1484.91 1494.16 1476.73 1480.87 1014000000 1480.87
9/13/00 1481.99 1487.45 1473.61 1484.91 1068300000 1484.91
9/12/00 1489.26 1496.93 1479.67 1481.99 991200000 1481.99
9/11/00 1494.5 1506.76 1483.01 1489.26 899300000 1489.26
9/8/00 1502.51 1502.51 1489.88 1494.5 961000000 1494.5
9/7/00 1492.25 1505.34 1492.25 1502.51 985500000 1502.51
9/6/00 1507.08 1512.61 1492.12 1492.25 995100000 1492.25
9/5/00 1520.77 1520.77 1504.21 1507.08 838500000 1507.08
9/1/00 1517.68 1530.09 1515.53 1520.77 767700000 1520.77
8/31/00 1502.59 1525.21 1502.59 1517.68 1056600000 1517.68
8/30/00 1509.84 1510.49 1500.09 1502.59 818400000 1502.59
8/29/00 1514.09 1514.81 1505.46 1509.84 795600000 1509.84
8/28/00 1506.45 1523.95 1506.45 1514.09 733600000 1514.09
8/25/00 1508.31 1513.47 1505.09 1506.45 685600000 1506.45
8/24/00 1505.97 1511.16 1501.25 1508.31 837100000 1508.31
8/23/00 1498.13 1507.2 1489.52 1505.97 871000000 1505.97
8/22/00 1499.48 1508.45 1497.42 1498.13 818800000 1498.13
8/21/00 1491.72 1502.84 1491.13 1499.48 731600000 1499.48
8/18/00 1496.07 1499.47 1488.99 1491.72 821400000 1491.72
8/17/00 1479.85 1499.32 1479.85 1496.07 922400000 1496.07
8/16/00 1484.43 1496.09 1475.74 1479.85 929800000 1479.85
8/15/00 1491.56 1493.12 1482.74 1484.43 895900000 1484.43
8/14/00 1471.84 1491.64 1468.56 1491.56 783800000 1491.56
8/11/00 1460.25 1475.72 1453.06 1471.84 835500000 1471.84
8/10/00 1472.87 1475.15 1459.89 1460.25 940800000 1460.25
8/9/00 1482.8 1490.33 1471.16 1472.87 1054000000 1472.87
8/8/00 1479.32 1484.52 1472.61 1482.8 992200000 1482.8
8/7/00 1462.93 1480.8 1460.72 1479.32 854800000 1479.32
8/4/00 1452.56 1462.93 1451.31 1462.93 956000000 1462.93
8/3/00 1438.7 1454.19 1425.43 1452.56 1095600000 1452.56
8/2/00 1438.1 1451.59 1433.49 1438.7 994500000 1438.7
8/1/00 1430.83 1443.54 1428.96 1438.1 938700000 1438.1
7/31/00 1419.89 1437.65 1418.71 1430.83 952600000 1430.83
7/28/00 1449.62 1456.68 1413.89 1419.89 980000000 1419.89
7/27/00 1452.42 1464.91 1445.33 1449.62 1156400000 1449.62
7/26/00 1474.47 1474.47 1452.42 1452.42 1235800000 1452.42
7/25/00 1464.29 1476.23 1464.29 1474.47 969400000 1474.47
7/24/00 1480.19 1485.88 1463.8 1464.29 880300000 1464.29
7/21/00 1495.57 1495.57 1477.91 1480.19 968300000 1480.19
7/20/00 1481.96 1501.92 1481.96 1495.57 1064600000 1495.57
7/19/00 1493.74 1495.63 1479.92 1481.96 909400000 1481.96
7/18/00 1510.49 1510.49 1491.35 1493.74 908300000 1493.74
7/17/00 1509.98 1517.32 1505.26 1510.49 906000000 1510.49
7/14/00 1495.84 1509.99 1494.56 1509.98 960600000 1509.98
7/13/00 1492.92 1501.39 1489.65 1495.84 1026800000 1495.84
7/12/00 1480.88 1497.69 1480.88 1492.92 1001200000 1492.92
7/11/00 1475.62 1488.77 1470.48 1480.88 980500000 1480.88
7/10/00 1478.9 1486.56 1474.76 1475.62 838700000 1475.62
7/7/00 1456.67 1484.12 1456.67 1478.9 931700000 1478.9
7/6/00 1446.23 1461.65 1439.56 1456.67 947300000 1456.67
7/5/00 1469.54 1469.54 1442.45 1446.23 1019300000 1446.23
7/3/00 1454.6 1469.58 1450.85 1469.54 451900000 1469.54
6/30/00 1442.39 1454.68 1438.71 1454.6 1459700000 1454.6
6/29/00 1454.82 1455.14 1434.63 1442.39 1110900000 1442.39
6/28/00 1450.55 1467.63 1450.55 1454.82 1095100000 1454.82
6/27/00 1455.31 1463.35 1450.55 1450.55 1042500000 1450.55
6/26/00 1441.48 1459.66 1441.48 1455.31 889000000 1455.31
6/23/00 1452.18 1459.94 1438.31 1441.48 847600000 1441.48
6/22/00 1479.13 1479.13 1448.03 1452.18 1022700000 1452.18
6/21/00 1475.95 1482.19 1468 1479.13 1009600000 1479.13
6/20/00 1486 1487.32 1470.18 1475.95 1031500000 1475.95
6/19/00 1464.46 1488.93 1459.05 1486 921700000 1486
6/16/00 1478.73 1480.77 1460.42 1464.46 1250800000 1464.46
6/15/00 1470.54 1482.04 1464.62 1478.73 1011400000 1478.73
6/14/00 1469.44 1483.62 1467.71 1470.54 929700000 1470.54
6/13/00 1446 1470.42 1442.38 1469.44 935900000 1469.44
6/12/00 1456.95 1462.93 1445.99 1446 774100000 1446
6/9/00 1461.67 1472.67 1454.96 1456.95 786000000 1456.95
6/8/00 1471.36 1475.65 1456.49 1461.67 854300000 1461.67
6/7/00 1457.84 1474.64 1455.06 1471.36 854600000 1471.36
6/6/00 1467.63 1471.36 1454.74 1457.84 950100000 1457.84
6/5/00 1477.26 1477.28 1464.68 1467.63 838600000 1467.63
6/2/00 1448.81 1483.23 1448.81 1477.26 1162400000 1477.26
6/1/00 1420.6 1448.81 1420.6 1448.81 960100000 1448.81
5/31/00 1422.44 1434.49 1415.5 1420.6 960500000 1420.6
5/30/00 1378.02 1422.45 1378.02 1422.45 844200000 1422.45
5/26/00 1381.52 1391.42 1369.75 1378.02 722600000 1378.02
5/25/00 1399.05 1411.65 1373.93 1381.52 984500000 1381.52
5/24/00 1373.86 1401.75 1361.09 1399.05 1152300000 1399.05
5/23/00 1400.72 1403.77 1373.43 1373.86 869900000 1373.86
5/22/00 1406.95 1410.55 1368.73 1400.72 869000000 1400.72
5/19/00 1437.21 1437.21 1401.74 1406.95 853700000 1406.95
5/18/00 1447.8 1458.04 1436.59 1437.21 807900000 1437.21
5/17/00 1466.04 1466.04 1441.67 1447.8 820500000 1447.8
5/16/00 1452.36 1470.4 1450.76 1466.04 955500000 1466.04
5/15/00 1420.96 1452.39 1416.54 1452.36 854600000 1452.36
5/12/00 1407.81 1430.13 1407.81 1420.96 858200000 1420.96
5/11/00 1383.05 1410.26 1383.05 1407.81 953600000 1407.81
5/10/00 1412.14 1412.14 1375.14 1383.05 1006400000 1383.05
5/9/00 1424.17 1430.28 1401.85 1412.14 896600000 1412.14
5/8/00 1432.63 1432.63 1417.05 1424.17 787600000 1424.17
5/5/00 1409.57 1436.03 1405.08 1432.63 805500000 1432.63
5/4/00 1415.1 1420.99 1404.94 1409.57 925800000 1409.57
5/3/00 1446.29 1446.29 1398.36 1415.1 991600000 1415.1
5/2/00 1468.25 1468.25 1445.22 1446.29 1011500000 1446.29
5/1/00 1452.43 1481.51 1452.43 1468.25 966300000 1468.25
4/28/00 1464.92 1473.62 1448.15 1452.43 984600000 1452.43
4/27/00 1460.99 1469.21 1434.81 1464.92 1111000000 1464.92
4/26/00 1477.44 1482.94 1456.98 1460.99 999600000 1460.99
4/25/00 1429.86 1477.67 1429.86 1477.44 1071100000 1477.44
4/24/00 1434.54 1434.54 1407.13 1429.86 868700000 1429.86
4/20/00 1427.47 1435.49 1422.08 1434.54 896200000 1434.54
4/19/00 1441.61 1447.69 1424.26 1427.47 1001400000 1427.47
4/18/00 1401.44 1441.61 1397.81 1441.61 1109400000 1441.61
4/17/00 1356.56 1401.53 1346.5 1401.44 1204700000 1401.44
4/14/00 1440.51 1440.51 1339.4 1356.56 1279700000 1356.56
4/13/00 1467.17 1477.52 1439.34 1440.51 1032000000 1440.51
4/12/00 1500.59 1509.08 1466.15 1467.17 1175900000 1467.17
4/11/00 1504.46 1512.8 1486.78 1500.59 971400000 1500.59
4/10/00 1516.35 1527.19 1503.35 1504.46 853700000 1504.46
4/7/00 1501.34 1518.68 1501.34 1516.35 891600000 1516.35
4/6/00 1487.37 1511.76 1487.37 1501.34 1008000000 1501.34
4/5/00 1494.73 1506.55 1478.05 1487.37 1110300000 1487.37
4/4/00 1505.98 1526.45 1416.41 1494.73 1515460000 1494.73
4/3/00 1498.58 1507.19 1486.96 1505.97 1021700000 1505.97
3/31/00 1487.92 1519.81 1484.38 1498.58 1227400000 1498.58
3/30/00 1508.52 1517.38 1474.63 1487.92 1193400000 1487.92
3/29/00 1507.73 1521.45 1497.45 1508.52 1061900000 1508.52
3/28/00 1523.86 1527.36 1507.09 1507.73 959100000 1507.73
3/27/00 1527.46 1534.63 1518.46 1523.86 901000000 1523.86
3/24/00 1527.35 1552.87 1516.83 1527.46 1052200000 1527.46
3/23/00 1500.64 1532.5 1492.39 1527.35 1078300000 1527.35
3/22/00 1493.87 1505.08 1487.33 1500.64 1075000000 1500.64
3/21/00 1456.63 1493.92 1446.06 1493.87 1065900000 1493.87
3/20/00 1464.47 1470.3 1448.49 1456.63 920800000 1456.63
3/17/00 1458.47 1477.33 1453.32 1464.47 1295100000 1464.47
3/16/00 1392.15 1458.47 1392.15 1458.47 1482300000 1458.47
3/15/00 1359.15 1397.99 1356.99 1392.14 1302800000 1392.14
3/14/00 1383.62 1395.15 1359.15 1359.15 1094000000 1359.15
3/13/00 1395.07 1398.39 1364.84 1383.62 1016100000 1383.62
3/10/00 1401.69 1413.46 1392.07 1395.07 1138800000 1395.07
3/9/00 1366.7 1401.82 1357.88 1401.69 1123000000 1401.69
3/8/00 1355.62 1373.79 1346.62 1366.7 1203000000 1366.7
3/7/00 1391.28 1399.21 1349.99 1355.62 1314100000 1355.62
3/6/00 1409.17 1409.74 1384.75 1391.28 1029000000 1391.28
3/3/00 1381.76 1410.88 1381.76 1409.17 1150300000 1409.17
3/2/00 1379.19 1386.56 1370.35 1381.76 1198600000 1381.76
3/1/00 1366.42 1383.46 1366.42 1379.19 1274100000 1379.19
2/29/00 1348.05 1369.63 1348.05 1366.42 1204300000 1366.42
2/28/00 1333.36 1360.82 1325.07 1348.05 1026500000 1348.05
2/25/00 1353.43 1362.14 1329.15 1333.36 1065200000 1333.36
2/24/00 1360.69 1364.8 1329.88 1353.43 1215000000 1353.43
2/23/00 1352.17 1370.11 1342.44 1360.69 993700000 1360.69
2/22/00 1346.09 1358.11 1331.88 1352.17 980000000 1352.17
2/18/00 1388.26 1388.59 1345.32 1346.09 1042300000 1346.09
2/17/00 1387.67 1399.88 1380.07 1388.26 1034800000 1388.26
2/16/00 1402.05 1404.55 1385.58 1387.67 1018800000 1387.67
2/15/00 1389.94 1407.72 1376.25 1402.05 1092100000 1402.05
2/14/00 1387.12 1394.93 1380.53 1389.94 927300000 1389.94
2/11/00 1416.83 1416.83 1378.89 1387.12 1025700000 1387.12
2/10/00 1411.7 1422.1 1406.43 1416.83 1058800000 1416.83
2/9/00 1441.72 1444.55 1411.65 1411.71 1050500000 1411.71
2/8/00 1424.24 1441.83 1424.24 1441.72 1047700000 1441.72
2/7/00 1424.37 1427.15 1413.33 1424.24 918100000 1424.24
2/4/00 1424.97 1435.91 1420.63 1424.37 1045100000 1424.37
2/3/00 1409.12 1425.78 1398.52 1424.97 1146500000 1424.97
2/2/00 1409.28 1420.61 1403.49 1409.12 1038600000 1409.12
2/1/00 1394.46 1412.49 1384.79 1409.28 981000000 1409.28
1/31/00 1360.16 1394.48 1350.14 1394.46 993800000 1394.46
1/28/00 1398.56 1398.56 1356.2 1360.16 1095800000 1360.16
1/27/00 1404.09 1418.86 1370.99 1398.56 1129500000 1398.56
1/26/00 1410.03 1412.73 1400.16 1404.09 1117300000 1404.09
1/25/00 1401.53 1414.26 1388.49 1410.03 1073700000 1410.03
1/24/00 1441.36 1454.09 1395.42 1401.53 1115800000 1401.53
1/21/00 1445.57 1453.18 1439.6 1441.36 1209800000 1441.36
1/20/00 1455.9 1465.71 1438.54 1445.57 1100700000 1445.57
1/19/00 1455.14 1461.39 1448.68 1455.9 1087800000 1455.9
1/18/00 1465.15 1465.15 1451.3 1455.14 1056700000 1455.14
1/14/00 1449.68 1473 1449.68 1465.15 1085900000 1465.15
1/13/00 1432.25 1454.2 1432.25 1449.68 1030400000 1449.68
1/12/00 1438.56 1442.6 1427.08 1432.25 974600000 1432.25
1/11/00 1457.6 1458.66 1434.42 1438.56 1014000000 1438.56
1/10/00 1441.47 1464.36 1441.47 1457.6 1064800000 1457.6
1/7/00 1403.45 1441.47 1400.73 1441.47 1225200000 1441.47
1/6/00 1402.11 1411.9 1392.1 1403.45 1092300000 1403.45
1/5/00 1399.42 1413.27 1377.68 1402.11 1085500000 1402.11
1/4/00 1455.22 1455.22 1397.43 1399.42 1009000000 1399.42
1/3/00 1469.25 1478 1438.36 1455.22 931800000 1455.22
12/31/99 1464.47 1472.42 1458.19 1469.25 374050000 1469.25
12/30/99 1463.46 1473.1 1462.6 1464.47 554680000 1464.47
12/29/99 1457.66 1467.47 1457.66 1463.46 567860000 1463.46
12/28/99 1457.09 1462.68 1452.78 1457.66 655400000 1457.66
12/27/99 1458.34 1463.19 1450.83 1457.1 722600000 1457.1
12/23/99 1436.13 1461.44 1436.13 1458.34 728600000 1458.34
12/22/99 1433.43 1440.02 1429.13 1436.13 850000000 1436.13
12/21/99 1418.09 1436.47 1414.8 1433.43 963500000 1433.43
12/20/99 1421.03 1429.16 1411.1 1418.09 904600000 1418.09
12/17/99 1418.78 1431.77 1418.78 1421.03 1349800000 1421.03
12/16/99 1413.32 1423.11 1408.35 1418.78 1070300000 1418.78
12/15/99 1403.17 1417.4 1396.2 1413.33 1033900000 1413.33
12/14/99 1415.22 1418.3 1401.59 1403.17 1027800000 1403.17
12/13/99 1417.04 1421.58 1410.1 1415.22 977600000 1415.22
12/10/99 1408.11 1421.58 1405.65 1417.04 987200000 1417.04
12/9/99 1403.88 1418.43 1391.47 1408.11 1122100000 1408.11
12/8/99 1409.17 1415.66 1403.88 1403.88 957000000 1403.88
12/7/99 1423.33 1426.81 1409.17 1409.17 1085800000 1409.17
12/6/99 1433.3 1434.15 1418.25 1423.33 916800000 1423.33
12/3/99 1409.04 1447.42 1409.04 1433.3 1006400000 1433.3
12/2/99 1397.72 1409.04 1397.72 1409.04 900700000 1409.04
12/1/99 1388.91 1400.12 1387.38 1397.72 884000000 1397.72
11/30/99 1407.83 1410.59 1386.95 1388.91 951500000 1388.91
11/29/99 1416.62 1416.62 1404.15 1407.83 866100000 1407.83
11/26/99 1417.08 1425.24 1416.14 1416.62 312120000 1416.62
11/24/99 1404.64 1419.71 1399.17 1417.08 734800000 1417.08
11/23/99 1420.94 1423.91 1402.2 1404.64 926100000 1404.64
11/22/99 1422 1425 1412.4 1420.94 873500000 1420.94
11/19/99 1424.94 1424.94 1417.54 1422 893800000 1422
11/18/99 1410.71 1425.31 1410.71 1424.94 1022800000 1424.94
11/17/99 1420.07 1423.44 1410.69 1410.71 960000000 1410.71
11/16/99 1394.39 1420.36 1394.39 1420.07 942200000 1420.07
11/15/99 1396.06 1398.58 1392.28 1394.39 795700000 1394.39
11/12/99 1381.46 1396.12 1368.54 1396.06 900200000 1396.06
11/11/99 1373.46 1382.12 1372.19 1381.46 891300000 1381.46
11/10/99 1365.28 1379.18 1359.98 1373.46 984700000 1373.46
11/9/99 1377.01 1383.81 1361.45 1365.28 854300000 1365.28
11/8/99 1370.23 1380.78 1365.87 1377.01 806800000 1377.01
11/5/99 1362.64 1387.48 1362.64 1370.23 1007300000 1370.23
11/4/99 1354.93 1369.41 1354.93 1362.64 981700000 1362.64
11/3/99 1347.74 1360.33 1347.74 1354.93 914400000 1354.93
11/2/99 1354.12 1369.32 1346.41 1347.74 904500000 1347.74
11/1/99 1362.93 1367.3 1354.05 1354.12 861000000 1354.12
10/29/99 1342.44 1373.17 1342.44 1362.93 1120500000 1362.93
10/28/99 1296.71 1342.47 1296.71 1342.44 1135100000 1342.44
10/27/99 1281.91 1299.39 1280.48 1296.71 950100000 1296.71
10/26/99 1293.63 1303.46 1281.86 1281.91 878300000 1281.91
10/25/99 1301.65 1301.68 1286.07 1293.63 777000000 1293.63
10/22/99 1283.61 1308.81 1283.61 1301.65 959200000 1301.65
10/21/99 1289.43 1289.43 1265.61 1283.61 1012500000 1283.61
10/20/99 1261.32 1289.44 1261.32 1289.43 928800000 1289.43
10/19/99 1254.13 1279.32 1254.13 1261.32 905700000 1261.32
10/18/99 1247.41 1254.13 1233.7 1254.13 818700000 1254.13
10/15/99 1283.42 1283.42 1245.39 1247.41 912600000 1247.41
10/14/99 1285.55 1289.63 1267.62 1283.42 892300000 1283.42
10/13/99 1313.04 1313.04 1282.8 1285.55 821500000 1285.55
10/12/99 1335.21 1335.21 1311.8 1313.04 778300000 1313.04
10/11/99 1336.02 1339.23 1332.96 1335.21 655900000 1335.21
10/8/99 1317.64 1336.61 1311.88 1336.02 897300000 1336.02
10/7/99 1325.4 1328.05 1314.13 1317.64 827800000 1317.64
10/6/99 1301.35 1325.46 1301.35 1325.4 895200000 1325.4
10/5/99 1304.6 1316.41 1286.44 1301.35 965700000 1301.35
10/4/99 1282.81 1304.6 1282.81 1304.6 803300000 1304.6
10/1/99 1282.71 1283.17 1265.78 1282.81 896200000 1282.81
9/30/99 1268.37 1291.31 1268.37 1282.71 1017600000 1282.71
9/29/99 1282.2 1288.83 1268.16 1268.37 856000000 1268.37
9/28/99 1283.31 1285.55 1256.26 1282.2 885400000 1282.2
9/27/99 1277.36 1295.03 1277.36 1283.31 780600000 1283.31
9/24/99 1280.41 1281.17 1263.84 1277.36 872800000 1277.36
9/23/99 1310.51 1315.25 1277.3 1280.41 890800000 1280.41
9/22/99 1307.58 1316.18 1297.81 1310.51 822200000 1310.51
9/21/99 1335.52 1335.53 1301.97 1307.58 817300000 1307.58
9/20/99 1335.42 1338.38 1330.61 1335.53 568000000 1335.53
9/17/99 1318.48 1337.59 1318.48 1335.42 861900000 1335.42
9/16/99 1317.97 1322.51 1299.97 1318.48 739000000 1318.48
9/15/99 1336.29 1347.21 1317.97 1317.97 787300000 1317.97
9/14/99 1344.13 1344.18 1330.61 1336.29 734500000 1336.29
9/13/99 1351.66 1351.66 1341.7 1344.13 657900000 1344.13
9/10/99 1347.66 1357.62 1346.2 1351.66 808500000 1351.66
9/9/99 1344.15 1347.66 1333.91 1347.66 773900000 1347.66
9/8/99 1350.45 1355.18 1337.36 1344.15 791200000 1344.15
9/7/99 1357.24 1361.39 1349.59 1350.45 715300000 1350.45
9/3/99 1319.11 1357.74 1319.11 1357.24 663200000 1357.24
9/2/99 1331.07 1331.07 1304.88 1319.11 687100000 1319.11
9/1/99 1320.41 1331.18 1320.39 1331.07 708200000 1331.07
8/31/99 1324.02 1333.27 1306.96 1320.41 861700000 1320.41
8/30/99 1348.27 1350.7 1322.8 1324.02 597900000 1324.02
8/27/99 1362.01 1365.63 1347.35 1348.27 570050000 1348.27
8/26/99 1381.79 1381.79 1361.53 1362.01 719000000 1362.01
8/25/99 1363.5 1382.84 1359.2 1381.79 864600000 1381.79
8/24/99 1360.22 1373.32 1353.63 1363.5 732700000 1363.5
8/23/99 1336.61 1360.24 1336.61 1360.22 682600000 1360.22
8/20/99 1323.59 1336.61 1323.59 1336.61 661200000 1336.61
8/19/99 1332.84 1332.84 1315.35 1323.59 684200000 1323.59
8/18/99 1344.16 1344.16 1332.13 1332.84 682800000 1332.84
8/17/99 1330.77 1344.16 1328.76 1344.16 691500000 1344.16
8/16/99 1327.68 1331.05 1320.51 1330.77 583550000 1330.77
8/13/99 1298.16 1327.72 1298.16 1327.68 691700000 1327.68
8/12/99 1301.93 1313.61 1298.06 1298.16 745600000 1298.16
8/11/99 1281.43 1301.93 1281.43 1301.93 792300000 1301.93
8/10/99 1297.8 1298.62 1267.73 1281.43 836200000 1281.43
8/9/99 1300.29 1306.68 1295.99 1297.8 684300000 1297.8
8/6/99 1313.71 1316.74 1293.19 1300.29 698900000 1300.29
8/5/99 1305.33 1313.71 1287.23 1313.71 859300000 1313.71
8/4/99 1322.18 1330.16 1304.5 1305.33 789300000 1305.33
8/3/99 1328.05 1336.13 1314.91 1322.18 739600000 1322.18
8/2/99 1328.72 1344.69 1325.21 1328.05 649550000 1328.05
7/30/99 1341.03 1350.92 1328.49 1328.72 736800000 1328.72
7/29/99 1365.4 1365.4 1332.82 1341.03 770100000 1341.03
7/28/99 1362.84 1370.53 1355.54 1365.4 690900000 1365.4
7/27/99 1347.75 1368.7 1347.75 1362.84 723800000 1362.84
7/26/99 1356.94 1358.61 1346.2 1347.76 613450000 1347.76
7/23/99 1360.97 1367.41 1349.91 1356.94 630580000 1356.94
7/22/99 1379.29 1379.29 1353.98 1360.97 771700000 1360.97
7/21/99 1377.1 1386.66 1372.63 1379.29 785500000 1379.29
7/20/99 1407.65 1407.65 1375.15 1377.1 754800000 1377.1
7/19/99 1418.78 1420.33 1404.56 1407.65 642330000 1407.65
7/16/99 1409.62 1418.78 1407.07 1418.78 714100000 1418.78
7/15/99 1398.17 1409.84 1398.17 1409.62 818800000 1409.62
7/14/99 1393.56 1400.05 1386.51 1398.17 756100000 1398.17
7/13/99 1399.1 1399.1 1386.84 1393.56 736000000 1393.56
7/12/99 1403.28 1406.82 1394.7 1399.1 685300000 1399.1
7/9/99 1394.42 1403.28 1394.42 1403.28 701000000 1403.28
7/8/99 1395.86 1403.25 1386.69 1394.42 830600000 1394.42
7/7/99 1388.12 1395.88 1384.95 1395.86 791200000 1395.86
7/6/99 1391.22 1405.29 1387.08 1388.12 722900000 1388.12
7/2/99 1380.96 1391.22 1379.57 1391.22 613570000 1391.22
7/1/99 1372.71 1382.8 1360.8 1380.96 843400000 1380.96
6/30/99 1351.45 1372.93 1338.78 1372.71 1117000000 1372.71
6/29/99 1331.35 1351.51 1328.4 1351.45 820100000 1351.45
6/28/99 1315.31 1333.68 1315.31 1331.35 652910000 1331.35
6/25/99 1315.78 1329.13 1312.64 1315.31 623460000 1315.31
6/24/99 1333.06 1333.06 1308.47 1315.78 690400000 1315.78
6/23/99 1335.87 1335.88 1322.55 1333.06 731800000 1333.06
6/22/99 1349 1351.12 1335.52 1335.88 716500000 1335.88
6/21/99 1342.84 1349.06 1337.63 1349 686600000 1349
6/18/99 1339.9 1344.48 1333.52 1342.84 914500000 1342.84
6/17/99 1330.41 1343.54 1322.75 1339.9 700300000 1339.9
6/16/99 1301.16 1332.83 1301.16 1330.41 806800000 1330.41
6/15/99 1294 1310.76 1294 1301.16 696600000 1301.16
6/14/99 1293.64 1301.99 1292.2 1294 669400000 1294
6/11/99 1302.82 1311.97 1287.88 1293.64 698200000 1293.64
6/10/99 1318.64 1318.64 1293.28 1302.82 716500000 1302.82
6/9/99 1317.33 1326.01 1314.73 1318.64 662000000 1318.64
6/8/99 1334.52 1334.52 1312.83 1317.33 685900000 1317.33
6/7/99 1327.75 1336.42 1325.89 1334.52 664300000 1334.52
6/4/99 1299.54 1327.75 1299.54 1327.75 694500000 1327.75
6/3/99 1294.81 1304.15 1294.2 1299.54 719600000 1299.54
6/2/99 1294.26 1297.1 1277.47 1294.81 728000000 1294.81
6/1/99 1301.84 1301.84 1281.44 1294.26 683800000 1294.26
5/28/99 1281.41 1304 1281.41 1301.84 649960000 1301.84
5/27/99 1304.76 1304.76 1277.31 1281.41 811400000 1281.41
5/26/99 1284.4 1304.85 1278.43 1304.76 870800000 1304.76
5/25/99 1306.65 1317.52 1284.38 1284.4 826700000 1284.4
5/24/99 1330.29 1333.02 1303.53 1306.65 754700000 1306.65
5/21/99 1338.83 1340.88 1326.19 1330.29 686600000 1330.29
5/20/99 1344.23 1350.49 1338.83 1338.83 752200000 1338.83
5/19/99 1333.32 1344.23 1327.05 1344.23 801100000 1344.23
5/18/99 1339.49 1345.44 1323.46 1333.32 753400000 1333.32
5/17/99 1337.8 1339.95 1321.19 1339.49 665500000 1339.49
5/14/99 1367.56 1367.56 1332.63 1337.8 727800000 1337.8
5/13/99 1364 1375.98 1364 1367.56 796900000 1367.56
5/12/99 1355.61 1367.36 1333.1 1364 825500000 1364
5/11/99 1340.3 1360 1340.3 1355.61 836100000 1355.61
5/10/99 1345 1352.01 1334 1340.3 773300000 1340.3
5/7/99 1332.05 1345.99 1332.05 1345 814900000 1345
5/6/99 1347.31 1348.36 1322.56 1332.05 875400000 1332.05
5/5/99 1332 1347.32 1317.44 1347.31 913500000 1347.31
5/4/99 1354.63 1354.64 1330.64 1332 933100000 1332
5/3/99 1335.18 1354.63 1329.01 1354.63 811400000 1354.63
4/30/99 1342.83 1351.83 1314.58 1335.18 936500000 1335.18
4/29/99 1350.91 1356.75 1336.81 1342.83 1003600000 1342.83
4/28/99 1362.8 1368.62 1348.29 1350.91 951700000 1350.91
4/27/99 1360.04 1371.56 1356.55 1362.8 891700000 1362.8
4/26/99 1356.85 1363.56 1353.72 1360.04 712000000 1360.04
4/23/99 1358.83 1363.65 1348.45 1356.85 744900000 1356.85
4/22/99 1336.12 1358.84 1336.12 1358.82 927900000 1358.82
4/21/99 1306.17 1336.12 1301.84 1336.12 920000000 1336.12
4/20/99 1289.48 1306.3 1284.21 1306.17 985400000 1306.17
4/19/99 1319 1340.1 1284.48 1289.48 1214400000 1289.48
4/16/99 1322.86 1325.03 1311.4 1319 1002300000 1319
4/15/99 1328.44 1332.41 1308.38 1322.85 1089800000 1322.85
4/14/99 1349.82 1357.24 1326.41 1328.44 952000000 1328.44
4/13/99 1358.64 1362.38 1344.03 1349.82 810900000 1349.82
4/12/99 1348.35 1358.69 1333.48 1358.63 810800000 1358.63
4/9/99 1343.98 1351.22 1335.24 1348.35 716100000 1348.35
4/8/99 1326.89 1344.08 1321.6 1343.98 850500000 1343.98
4/7/99 1317.89 1329.58 1312.59 1326.89 816400000 1326.89
4/6/99 1321.12 1326.76 1311.07 1317.89 787500000 1317.89
4/5/99 1293.72 1321.12 1293.72 1321.12 695800000 1321.12
4/1/99 1286.37 1294.54 1282.56 1293.72 703000000 1293.72
3/31/99 1300.75 1313.6 1285.87 1286.37 924300000 1286.37
3/30/99 1310.17 1310.17 1295.47 1300.75 729000000 1300.75
3/29/99 1282.8 1311.76 1282.8 1310.17 747900000 1310.17
3/26/99 1289.99 1289.99 1277.25 1282.8 707200000 1282.8
3/25/99 1268.59 1289.99 1268.59 1289.99 784200000 1289.99
3/24/99 1262.14 1269.02 1256.43 1268.59 761900000 1268.59
3/23/99 1297.01 1297.01 1257.46 1262.14 811300000 1262.14
3/22/99 1299.29 1303.84 1294.26 1297.01 658200000 1297.01
3/19/99 1316.55 1323.82 1298.92 1299.29 914700000 1299.29
3/18/99 1297.82 1317.62 1294.75 1316.55 831000000 1316.55
3/17/99 1306.38 1306.55 1292.63 1297.82 752300000 1297.82
3/16/99 1307.26 1311.11 1302.29 1306.38 751900000 1306.38
3/15/99 1294.59 1307.47 1291.03 1307.26 727200000 1307.26
3/12/99 1297.68 1304.42 1289.17 1294.59 825800000 1294.59
3/11/99 1286.84 1306.43 1286.84 1297.68 904800000 1297.68
3/10/99 1279.84 1287.02 1275.16 1286.84 841900000 1286.84
3/9/99 1282.73 1293.74 1275.11 1279.84 803700000 1279.84
3/8/99 1275.47 1282.74 1271.58 1282.73 714600000 1282.73
3/5/99 1246.64 1275.73 1246.64 1275.47 834900000 1275.47
3/4/99 1227.7 1247.74 1227.7 1246.64 770900000 1246.64
3/3/99 1225.5 1231.63 1216.03 1227.7 751700000 1227.7
3/2/99 1236.16 1248.31 1221.87 1225.5 753600000 1225.5
3/1/99 1238.33 1238.7 1221.88 1236.16 699500000 1236.16
2/26/99 1245.02 1246.73 1226.24 1238.33 784600000 1238.33
2/25/99 1253.41 1253.41 1225.01 1245.02 740500000 1245.02
2/24/99 1271.18 1283.84 1251.94 1253.41 782000000 1253.41
2/23/99 1272.14 1280.38 1263.36 1271.18 781100000 1271.18
2/22/99 1239.22 1272.22 1239.22 1272.14 718500000 1272.14
2/19/99 1237.28 1247.91 1232.03 1239.22 700000000 1239.22
2/18/99 1224.03 1239.13 1220.7 1237.28 742400000 1237.28
2/17/99 1241.87 1249.31 1220.92 1224.03 735100000 1224.03
2/16/99 1230.13 1252.17 1230.13 1241.87 653760000 1241.87
2/12/99 1254.04 1254.04 1225.53 1230.13 691500000 1230.13
2/11/99 1223.55 1254.05 1223.19 1254.04 815800000 1254.04
2/10/99 1216.14 1226.78 1211.89 1223.55 721400000 1223.55
2/9/99 1243.77 1243.97 1215.63 1216.14 736000000 1216.14
2/8/99 1239.4 1246.93 1231.98 1243.77 705400000 1243.77
2/5/99 1248.49 1251.86 1232.28 1239.4 872000000 1239.4
2/4/99 1272.07 1272.23 1248.36 1248.49 854400000 1248.49
2/3/99 1261.99 1276.04 1255.27 1272.07 876500000 1272.07
2/2/99 1273 1273.49 1247.56 1261.99 845500000 1261.99
2/1/99 1279.64 1283.75 1271.31 1273 799400000 1273
1/29/99 1265.37 1280.37 1255.18 1279.64 917000000 1279.64
1/28/99 1243.17 1266.4 1243.17 1265.37 848800000 1265.37
1/27/99 1252.31 1262.61 1242.82 1243.17 893800000 1243.17
1/26/99 1233.98 1253.25 1233.98 1252.31 896400000 1252.31
1/25/99 1225.19 1233.98 1219.46 1233.98 723900000 1233.98
1/22/99 1235.16 1236.41 1217.97 1225.19 785900000 1225.19
1/21/99 1256.62 1256.94 1232.19 1235.16 871800000 1235.16
1/20/99 1252 1274.07 1251.54 1256.62 905700000 1256.62
1/19/99 1243.26 1253.27 1234.91 1252 785500000 1252
1/15/99 1212.19 1243.26 1212.19 1243.26 798100000 1243.26
1/14/99 1234.4 1236.81 1209.54 1212.19 797200000 1212.19
1/13/99 1239.51 1247.75 1205.46 1234.4 931500000 1234.4
1/12/99 1263.88 1264.45 1238.29 1239.51 800200000 1239.51
1/11/99 1275.09 1276.22 1253.34 1263.88 818000000 1263.88
1/8/99 1269.73 1278.24 1261.82 1275.09 937800000 1275.09
1/7/99 1272.34 1272.34 1257.68 1269.73 863000000 1269.73
1/6/99 1244.78 1272.5 1244.78 1272.34 986900000 1272.34
1/5/99 1228.1 1246.11 1228.1 1244.78 775000000 1244.78
1/4/99 1229.23 1248.81 1219.1 1228.1 877000000 1228.1
12/31/98 1231.93 1237.18 1224.96 1229.23 719200000 1229.23
12/30/98 1241.81 1244.93 1231.2 1231.93 594220000 1231.93
12/29/98 1225.49 1241.86 1220.78 1241.81 586490000 1241.81
12/28/98 1226.27 1231.52 1221.17 1225.49 531560000 1225.49
12/24/98 1228.54 1229.72 1224.85 1226.27 246980000 1226.27
12/23/98 1203.57 1229.89 1203.57 1228.54 697500000 1228.54
12/22/98 1202.84 1209.22 1192.72 1203.57 680500000 1203.57
12/21/98 1188.03 1210.88 1188.03 1202.84 744800000 1202.84
12/18/98 1179.98 1188.89 1178.27 1188.03 839600000 1188.03
12/17/98 1161.94 1180.03 1161.94 1179.98 739400000 1179.98
12/16/98 1162.83 1166.29 1154.69 1161.94 725500000 1161.94
12/15/98 1141.2 1162.83 1141.2 1162.83 777900000 1162.83
12/14/98 1166.46 1166.46 1136.89 1141.2 741800000 1141.2
12/11/98 1165.02 1167.89 1153.19 1166.46 688900000 1166.46
12/10/98 1183.49 1183.77 1163.75 1165.02 748600000 1165.02
12/9/98 1181.38 1185.22 1175.89 1183.49 694200000 1183.49
12/8/98 1187.7 1193.53 1172.78 1181.38 727700000 1181.38
12/7/98 1176.74 1188.96 1176.71 1187.7 671200000 1187.7
12/4/98 1150.14 1176.74 1150.14 1176.74 709700000 1176.74
12/3/98 1171.25 1176.99 1149.61 1150.14 799100000 1150.14
12/2/98 1175.28 1175.28 1157.76 1171.25 727400000 1171.25
12/1/98 1163.63 1175.89 1150.31 1175.28 789200000 1175.28
11/30/98 1192.33 1192.72 1163.63 1163.63 687900000 1163.63
11/27/98 1186.87 1192.97 1186.83 1192.33 256950000 1192.33
11/25/98 1182.99 1187.16 1179.37 1186.87 583580000 1186.87
11/24/98 1188.21 1191.3 1181.81 1182.99 766200000 1182.99
11/23/98 1163.55 1188.21 1163.55 1188.21 774100000 1188.21
11/20/98 1152.61 1163.55 1152.61 1163.55 721200000 1163.55
11/19/98 1144.48 1155.1 1144.42 1152.61 671000000 1152.61
11/18/98 1139.32 1144.52 1133.07 1144.48 652510000 1144.48
11/17/98 1135.87 1151.71 1129.67 1139.32 705200000 1139.32
11/16/98 1125.72 1138.72 1125.72 1135.87 615580000 1135.87
11/13/98 1117.69 1126.34 1116.76 1125.72 602270000 1125.72
11/12/98 1120.97 1126.57 1115.55 1117.69 662300000 1117.69
11/11/98 1128.26 1136.25 1117.4 1120.97 715700000 1120.97
11/10/98 1130.2 1135.37 1122.8 1128.26 671300000 1128.26
11/9/98 1141.01 1141.01 1123.17 1130.2 592990000 1130.2
11/6/98 1133.85 1141.3 1131.18 1141.01 683100000 1141.01
11/5/98 1118.67 1133.88 1109.55 1133.85 770200000 1133.85
11/4/98 1110.84 1127.18 1110.59 1118.67 861100000 1118.67
11/3/98 1111.6 1115.02 1106.42 1110.84 704300000 1110.84
11/2/98 1098.67 1114.44 1098.67 1111.6 753800000 1111.6
10/30/98 1085.93 1103.78 1085.93 1098.67 785000000 1098.67
10/29/98 1068.09 1086.11 1065.95 1085.93 699400000 1085.93
10/28/98 1065.34 1072.79 1059.65 1068.09 677500000 1068.09
10/27/98 1072.32 1087.08 1063.06 1065.34 764500000 1065.34
10/26/98 1070.67 1081.23 1068.17 1072.32 609910000 1072.32
10/23/98 1078.48 1078.48 1067.43 1070.67 637640000 1070.67
10/22/98 1069.92 1080.43 1061.47 1078.48 754900000 1078.48
10/21/98 1063.93 1073.61 1058.08 1069.92 745100000 1069.92
10/20/98 1062.39 1084.06 1060.61 1063.93 958200000 1063.93
10/19/98 1056.42 1065.21 1054.23 1062.39 738600000 1062.39
10/16/98 1047.49 1062.65 1047.49 1056.42 1042200000 1056.42
10/15/98 1005.53 1053.09 1000.12 1047.49 937600000 1047.49
10/14/98 994.8 1014.42 987.8 1005.53 791200000 1005.53
10/13/98 997.71 1000.78 987.55 994.8 733300000 994.8
10/12/98 984.39 1010.71 984.39 997.71 691100000 997.71
10/9/98 959.44 984.42 953.04 984.39 878100000 984.39
10/8/98 970.68 970.68 923.32 959.44 1114600000 959.44
10/7/98 984.59 995.66 957.15 970.68 977000000 970.68
10/6/98 988.56 1008.77 974.81 984.59 845700000 984.59
10/5/98 1002.6 1002.6 964.72 988.56 817500000 988.56
10/2/98 986.39 1005.45 971.69 1002.6 902900000 1002.6
10/1/98 1017.01 1017.01 981.29 986.39 899700000 986.39
9/30/98 1049.02 1049.02 1015.73 1017.01 800100000 1017.01
9/29/98 1048.69 1056.31 1039.88 1049.02 760100000 1049.02
9/28/98 1044.75 1061.46 1042.23 1048.69 690500000 1048.69
9/25/98 1042.72 1051.89 1028.49 1044.75 736800000 1044.75
9/24/98 1066.09 1066.11 1033.04 1042.72 805900000 1042.72
9/23/98 1029.63 1066.09 1029.63 1066.09 899700000 1066.09
9/22/98 1023.89 1033.89 1021.96 1029.63 694900000 1029.63
9/21/98 1020.09 1026.02 993.82 1023.89 609880000 1023.89
9/18/98 1018.87 1022.01 1011.86 1020.09 794700000 1020.09
9/17/98 1045.48 1045.48 1016.05 1018.87 694500000 1018.87
9/16/98 1037.68 1046.07 1029.31 1045.48 797500000 1045.48
9/15/98 1029.72 1037.9 1021.42 1037.68 724600000 1037.68
9/14/98 1009.06 1038.38 1009.06 1029.72 714400000 1029.72
9/11/98 980.19 1009.06 969.71 1009.06 819100000 1009.06
9/10/98 1006.2 1006.2 968.64 980.19 880300000 980.19
9/9/98 1023.46 1027.72 1004.56 1006.2 704300000 1006.2
9/8/98 973.89 1023.46 973.89 1023.46 814800000 1023.46
9/4/98 982.26 991.41 956.51 973.89 780300000 973.89
9/3/98 990.47 990.47 969.32 982.26 880500000 982.26
9/2/98 994.26 1013.19 988.4 990.48 894600000 990.48
9/1/98 957.28 1000.71 939.98 994.26 1216600000 994.26
8/31/98 1027.14 1033.47 957.28 957.28 917500000 957.28
8/28/98 1042.59 1051.8 1021.04 1027.14 840300000 1027.14
8/27/98 1084.19 1084.19 1037.61 1042.59 938600000 1042.59
8/26/98 1092.85 1092.85 1075.91 1084.19 674100000 1084.19
8/25/98 1088.14 1106.64 1085.53 1092.85 664900000 1092.85
8/24/98 1081.24 1093.82 1081.24 1088.14 558100000 1088.14
8/21/98 1091.6 1091.6 1054.92 1081.24 725700000 1081.24
8/20/98 1098.06 1098.79 1089.55 1091.6 621630000 1091.6
8/19/98 1101.2 1106.32 1094.93 1098.06 633630000 1098.06
8/18/98 1083.67 1101.72 1083.67 1101.2 690600000 1101.2
8/17/98 1062.75 1083.67 1055.08 1083.67 584380000 1083.67
8/14/98 1074.91 1083.92 1057.22 1062.75 644030000 1062.75
8/13/98 1084.22 1091.5 1074.91 1074.91 660700000 1074.91
8/12/98 1068.98 1084.7 1068.98 1084.22 711700000 1084.22
8/11/98 1083.14 1083.14 1054 1068.98 774400000 1068.98
8/10/98 1089.45 1092.82 1081.76 1083.14 579180000 1083.14
8/7/98 1089.63 1102.54 1084.72 1089.45 759100000 1089.45
8/6/98 1081.43 1090.95 1074.94 1089.63 768400000 1089.63
8/5/98 1072.12 1084.8 1057.35 1081.43 851600000 1081.43
8/4/98 1112.44 1119.73 1071.82 1072.12 852600000 1072.12
8/3/98 1120.67 1121.79 1110.39 1112.44 620400000 1112.44
7/31/98 1142.95 1142.97 1114.3 1120.67 645910000 1120.67
7/30/98 1125.21 1143.07 1125.21 1142.95 687400000 1142.95
7/29/98 1130.24 1138.56 1121.98 1125.21 644350000 1125.21
7/28/98 1147.27 1147.27 1119.44 1130.24 703600000 1130.24
7/27/98 1140.8 1147.27 1128.19 1147.27 619990000 1147.27
7/24/98 1139.75 1150.14 1129.11 1140.8 698600000 1140.8
7/23/98 1164.08 1164.35 1139.75 1139.75 741600000 1139.75
7/22/98 1165.07 1167.67 1155.2 1164.08 739800000 1164.08
7/21/98 1184.1 1187.37 1163.05 1165.07 659700000 1165.07
7/20/98 1186.75 1190.58 1179.19 1184.1 560580000 1184.1
7/17/98 1183.99 1188.1 1182.42 1186.75 618030000 1186.75
7/16/98 1174.81 1184.02 1170.4 1183.99 677800000 1183.99
7/15/98 1177.58 1181.48 1174.73 1174.81 723900000 1174.81
7/14/98 1165.19 1179.76 1165.19 1177.58 700300000 1177.58
7/13/98 1164.33 1166.98 1160.21 1165.19 574880000 1165.19
7/10/98 1158.57 1166.93 1150.88 1164.33 576080000 1164.33
7/9/98 1166.38 1166.38 1156.03 1158.56 663600000 1158.56
7/8/98 1154.66 1166.89 1154.66 1166.38 607230000 1166.38
7/7/98 1157.33 1159.81 1152.85 1154.66 624890000 1154.66
7/6/98 1146.42 1157.33 1145.03 1157.33 514750000 1157.33
7/2/98 1148.56 1148.56 1142.99 1146.42 510210000 1146.42
7/1/98 1133.84 1148.56 1133.84 1148.56 701600000 1148.56
6/30/98 1138.49 1140.8 1131.98 1133.84 757200000 1133.84
6/29/98 1133.2 1145.15 1133.2 1138.49 564350000 1138.49
6/26/98 1129.28 1136.83 1129.28 1133.2 520050000 1133.2
6/25/98 1132.88 1142.04 1127.6 1129.28 669900000 1129.28
6/24/98 1119.49 1134.4 1115.1 1132.88 714900000 1132.88
6/23/98 1103.21 1119.49 1103.21 1119.49 657100000 1119.49
6/22/98 1100.65 1109.01 1099.42 1103.21 531550000 1103.21
6/19/98 1106.37 1111.25 1097.1 1100.65 715500000 1100.65
6/18/98 1107.11 1109.36 1103.71 1106.37 590440000 1106.37
6/17/98 1087.59 1112.87 1087.58 1107.11 744400000 1107.11
6/16/98 1077.01 1087.59 1074.67 1087.59 664600000 1087.59
6/15/98 1098.84 1098.84 1077.01 1077.01 595820000 1077.01
6/12/98 1094.58 1098.84 1080.83 1098.84 633300000 1098.84
6/11/98 1112.28 1114.2 1094.28 1094.58 627470000 1094.58
6/10/98 1118.41 1126 1110.27 1112.28 609410000 1112.28
6/9/98 1115.72 1119.92 1111.31 1118.41 563610000 1118.41
6/8/98 1113.86 1119.7 1113.31 1115.72 543390000 1115.72
6/5/98 1095.1 1113.88 1094.83 1113.86 558440000 1113.86
6/4/98 1082.73 1095.93 1078.1 1094.83 577470000 1094.83
6/3/98 1093.22 1097.43 1081.09 1082.73 584480000 1082.73
6/2/98 1090.98 1098.71 1089.67 1093.22 590930000 1093.22
6/1/98 1090.82 1097.85 1084.22 1090.98 537660000 1090.98
5/29/98 1097.6 1104.16 1090.82 1090.82 556780000 1090.82
5/28/98 1092.23 1099.73 1089.06 1097.6 588900000 1097.6
5/27/98 1094.02 1094.44 1074.39 1092.23 682040000 1092.23
5/26/98 1110.47 1116.79 1094.01 1094.02 541410000 1094.02
5/22/98 1114.64 1116.89 1107.99 1110.47 444070000 1110.47
5/21/98 1119.06 1124.45 1111.94 1114.64 551970000 1114.64
5/20/98 1109.52 1119.08 1107.51 1119.06 587240000 1119.06
5/19/98 1105.82 1113.5 1105.82 1109.52 566020000 1109.52
5/18/98 1108.73 1112.44 1097.99 1105.82 519100000 1105.82
5/15/98 1117.37 1118.66 1107.11 1108.73 621990000 1108.73
5/14/98 1118.86 1124.03 1112.43 1117.37 578380000 1117.37
5/13/98 1115.79 1122.22 1114.93 1118.86 600010000 1118.86
5/12/98 1106.64 1115.96 1102.78 1115.79 604420000 1115.79
5/11/98 1108.14 1119.13 1103.72 1106.64 560840000 1106.64
5/8/98 1095.14 1111.42 1094.53 1108.14 567890000 1108.14
5/7/98 1104.92 1105.58 1094.59 1095.14 582240000 1095.14
5/6/98 1115.5 1118.39 1104.64 1104.92 606540000 1104.92
5/5/98 1122.07 1122.07 1111.16 1115.5 583630000 1115.5
5/4/98 1121 1130.52 1121 1122.07 551700000 1122.07
5/1/98 1111.75 1121.02 1111.75 1121 581970000 1121
4/30/98 1094.63 1116.97 1094.63 1111.75 695600000 1111.75
4/29/98 1085.11 1098.24 1084.65 1094.62 638790000 1094.62
4/28/98 1086.54 1095.94 1081.49 1085.11 678600000 1085.11
4/27/98 1107.9 1107.9 1076.7 1086.54 685960000 1086.54
4/24/98 1119.58 1122.81 1104.77 1107.9 633890000 1107.9
4/23/98 1130.54 1130.54 1117.49 1119.58 653190000 1119.58
4/22/98 1126.67 1132.98 1126.29 1130.54 696740000 1130.54
4/21/98 1123.65 1129.65 1119.54 1126.67 675640000 1126.67
4/20/98 1122.72 1124.88 1118.43 1123.65 595190000 1123.65
4/17/98 1108.17 1122.72 1104.95 1122.72 672290000 1122.72
4/16/98 1119.32 1119.32 1105.27 1108.17 699570000 1108.17
4/15/98 1115.75 1119.9 1112.24 1119.32 685020000 1119.32
4/14/98 1109.69 1115.95 1109.48 1115.75 613730000 1115.75
4/13/98 1110.67 1110.75 1100.6 1109.69 564480000 1109.69
4/9/98 1101.65 1111.45 1101.65 1110.67 548940000 1110.67
4/8/98 1109.55 1111.6 1098.21 1101.65 616330000 1101.65
4/7/98 1121.38 1121.38 1102.44 1109.55 670760000 1109.55
4/6/98 1122.7 1131.99 1121.37 1121.38 625810000 1121.38
4/3/98 1120.01 1126.36 1118.12 1122.7 653880000 1122.7
4/2/98 1108.15 1121.01 1107.89 1120.01 674340000 1120.01
4/1/98 1101.75 1109.19 1095.29 1108.15 677310000 1108.15
3/31/98 1093.55 1110.13 1093.55 1101.75 674930000 1101.75
3/30/98 1095.44 1099.1 1090.02 1093.6 497400000 1093.6
3/27/98 1100.8 1107.18 1091.14 1095.44 582190000 1095.44
3/26/98 1101.93 1106.28 1097 1100.8 606770000 1100.8
3/25/98 1105.65 1113.07 1092.84 1101.93 676550000 1101.93
3/24/98 1095.55 1106.75 1095.55 1105.65 605720000 1105.65
3/23/98 1099.16 1101.16 1094.25 1095.55 631350000 1095.55
3/20/98 1089.74 1101.04 1089.39 1099.16 717310000 1099.16
3/19/98 1085.52 1089.74 1084.3 1089.74 598240000 1089.74
3/18/98 1080.45 1085.52 1077.77 1085.52 632690000 1085.52
3/17/98 1079.27 1080.52 1073.29 1080.45 680960000 1080.45
3/16/98 1068.61 1079.46 1068.61 1079.27 548980000 1079.27
3/13/98 1069.92 1075.86 1066.57 1068.61 597800000 1068.61
3/12/98 1068.47 1071.87 1063.54 1069.92 594940000 1069.92
3/11/98 1064.25 1069.18 1064.22 1068.47 655260000 1068.47
3/10/98 1052.31 1064.59 1052.31 1064.25 631920000 1064.25
3/9/98 1055.69 1058.55 1050.02 1052.31 624700000 1052.31
3/6/98 1035.05 1055.69 1035.05 1055.69 665500000 1055.69
3/5/98 1047.33 1047.33 1030.87 1035.05 648270000 1035.05
3/4/98 1052.02 1052.02 1042.74 1047.33 644280000 1047.33
3/3/98 1047.7 1052.02 1043.41 1052.02 612360000 1052.02
3/2/98 1049.34 1053.98 1044.7 1047.7 591470000 1047.7
2/27/98 1048.67 1051.66 1044.4 1049.34 574480000 1049.34
2/26/98 1042.9 1048.68 1039.85 1048.67 646280000 1048.67
2/25/98 1030.56 1045.79 1030.56 1042.9 611350000 1042.9
2/24/98 1038.14 1038.73 1028.89 1030.56 589880000 1030.56
2/23/98 1034.21 1038.68 1031.76 1038.14 550730000 1038.14
2/20/98 1028.28 1034.21 1022.69 1034.21 594300000 1034.21
2/19/98 1032.08 1032.93 1026.62 1028.28 581820000 1028.28
2/18/98 1022.76 1032.08 1021.7 1032.08 606000000 1032.08
2/17/98 1020.09 1028.02 1020.09 1022.76 605890000 1022.76
2/13/98 1024.14 1024.14 1017.71 1020.09 531940000 1020.09
2/12/98 1020.01 1026.3 1008.55 1024.14 611480000 1024.14
2/11/98 1019.01 1020.71 1016.38 1020.01 599300000 1020.01
2/10/98 1010.74 1022.15 1010.71 1019.01 642800000 1019.01
2/9/98 1012.46 1015.33 1006.28 1010.74 524810000 1010.74
2/6/98 1003.54 1013.07 1003.36 1012.46 569650000 1012.46
2/5/98 1006.9 1013.51 1000.27 1003.54 703980000 1003.54
2/4/98 1006 1009.52 999.43 1006.9 695420000 1006.9
2/3/98 1001.27 1006.13 996.9 1006 692120000 1006
2/2/98 980.28 1002.48 980.28 1001.27 724320000 1001.27
1/30/98 985.49 987.41 979.63 980.28 613380000 980.28
1/29/98 977.46 992.65 975.21 985.49 750760000 985.49
1/28/98 969.02 978.63 969.02 977.46 708470000 977.46
1/27/98 956.95 973.23 956.26 969.02 679140000 969.02
1/26/98 957.59 963.04 954.24 956.95 555080000 956.95
1/23/98 963.04 966.44 950.86 957.59 635770000 957.59
1/22/98 970.81 970.81 959.49 963.04 646570000 963.04
1/21/98 978.6 978.6 963.29 970.81 626160000 970.81
1/20/98 961.51 978.6 961.48 978.6 644790000 978.6
1/16/98 950.73 965.12 950.73 961.51 670080000 961.51
1/15/98 957.94 957.94 950.27 950.73 569050000 950.73
1/14/98 952.12 958.12 948 957.94 603280000 957.94
1/13/98 939.21 952.14 939.21 952.12 646740000 952.12
1/12/98 927.69 939.25 912.83 939.21 705450000 939.21
1/9/98 956.05 956.05 921.72 927.69 746420000 927.69
1/8/98 964 964 955.04 956.05 652140000 956.05
1/7/98 966.58 966.58 952.67 964 667390000 964
1/6/98 977.07 977.07 962.68 966.58 618360000 966.58
1/5/98 975.04 982.63 969 977.07 628070000 977.07
1/2/98 970.43 975.04 965.73 975.04 366730000 975.04
12/31/97 970.84 975.02 967.41 970.43 467280000 970.43
12/30/97 953.35 970.84 953.35 970.84 499500000 970.84
12/29/97 936.46 953.95 936.46 953.35 443160000 953.35
12/26/97 932.7 939.99 932.7 936.46 154900000 936.46
12/24/97 939.13 942.88 932.7 932.7 265980000 932.7
12/23/97 953.7 954.51 938.91 939.13 515070000 939.13
12/22/97 946.78 956.73 946.25 953.7 530670000 953.7
12/19/97 955.3 955.3 924.92 946.78 793200000 946.78
12/18/97 965.54 965.54 950.55 955.3 618870000 955.3
12/17/97 968.04 974.3 964.25 965.54 618900000 965.54
12/16/97 963.39 973 963.39 968.04 623320000 968.04
12/15/97 953.39 965.96 953.39 963.39 597150000 963.39
12/12/97 954.94 961.32 947 953.39 579280000 953.39
12/11/97 969.79 969.79 951.89 954.94 631770000 954.94
12/10/97 975.78 975.78 962.68 969.79 602290000 969.79
12/9/97 982.37 982.37 973.81 975.78 539130000 975.78
12/8/97 983.79 985.67 979.57 982.37 490320000 982.37
12/5/97 973.1 986.25 969.1 983.79 563590000 983.79
12/4/97 976.77 983.36 971.37 973.1 633470000 973.1
12/3/97 971.68 980.81 966.16 976.77 624610000 976.77
12/2/97 974.78 976.2 969.83 971.68 576120000 971.68
12/1/97 955.4 974.77 955.4 974.77 590300000 974.77
11/28/97 951.64 959.13 951.64 955.4 189070000 955.4
11/26/97 950.82 956.47 950.82 951.64 487750000 951.64
11/25/97 946.67 954.47 944.71 950.82 587890000 950.82
11/24/97 963.09 963.09 945.22 946.67 514920000 946.67
11/21/97 958.98 964.55 954.6 963.09 611000000 963.09
11/20/97 944.59 961.83 944.59 958.98 602610000 958.98
11/19/97 938.23 947.28 934.83 944.59 542720000 944.59
11/18/97 946.2 947.65 937.43 938.23 521380000 938.23
11/17/97 928.35 949.66 928.35 946.2 576540000 946.2
11/14/97 916.66 930.44 915.34 928.35 635760000 928.35
11/13/97 905.96 917.79 900.61 916.66 653960000 916.66
11/12/97 923.78 923.88 905.34 905.96 585340000 905.96
11/11/97 921.13 928.29 919.63 923.78 435660000 923.78
11/10/97 927.51 935.9 920.26 921.13 464140000 921.13
11/7/97 938.03 938.03 915.39 927.51 569980000 927.51
11/6/97 942.76 942.85 934.16 938.03 522890000 938.03
11/5/97 940.76 949.62 938.16 942.76 565680000 942.76
11/4/97 938.99 941.4 932.66 940.76 541590000 940.76
11/3/97 914.62 939.02 914.62 938.99 564740000 938.99
10/31/97 903.68 919.93 903.68 914.62 638070000 914.62
10/30/97 919.16 923.28 903.68 903.68 712230000 903.68
10/29/97 921.85 935.24 913.88 919.16 777660000 919.16
10/28/97 876.99 923.09 855.27 921.85 1202550000 921.85
10/27/97 941.64 941.64 876.73 876.99 693730000 876.99
10/24/97 950.69 960.04 937.55 941.64 677630000 941.64
10/23/97 968.49 968.49 944.16 950.69 673270000 950.69
10/22/97 972.28 972.61 965.66 968.49 613490000 968.49
10/21/97 955.61 972.56 955.61 972.28 582310000 972.28
10/20/97 944.16 955.72 941.43 955.61 483880000 955.61
10/17/97 955.23 955.23 931.58 944.16 624980000 944.16
10/16/97 965.72 973.38 950.77 955.25 597010000 955.25
10/15/97 970.28 970.28 962.75 965.72 505310000 965.72
10/14/97 968.1 972.86 961.87 970.28 510330000 970.28
10/13/97 966.98 973.46 966.95 968.1 354800000 968.1
10/10/97 970.62 970.62 963.42 966.98 500680000 966.98
10/9/97 973.84 974.72 963.34 970.62 551840000 970.62
10/8/97 983.12 983.12 968.65 973.84 573110000 973.84
10/7/97 972.69 983.12 971.95 983.12 551970000 983.12
10/6/97 965.03 974.16 965.03 972.69 495620000 972.69
10/3/97 960.46 975.47 955.13 965.03 623370000 965.03
10/2/97 955.41 960.46 952.94 960.46 474760000 960.46
10/1/97 947.28 956.71 947.28 955.41 598660000 955.41
9/30/97 953.34 955.17 947.28 947.28 587500000 947.28
9/29/97 945.22 953.96 941.94 953.34 477100000 953.34
9/26/97 937.91 946.44 937.91 945.22 505340000 945.22
9/25/97 944.48 947 937.38 937.91 524880000 937.91
9/24/97 951.93 959.78 944.07 944.48 639460000 944.48
9/23/97 955.43 955.78 948.07 951.93 522930000 951.93
9/22/97 950.51 960.59 950.51 955.43 490900000 955.43
9/19/97 947.29 952.35 943.9 950.51 631040000 950.51
9/18/97 943 958.19 943 947.29 566830000 947.29
9/17/97 945.64 950.29 941.99 943 590550000 943
9/16/97 919.77 947.66 919.77 945.64 636380000 945.64
9/15/97 923.91 928.9 919.41 919.77 468030000 919.77
9/12/97 912.59 925.05 906.7 923.91 544150000 923.91
9/11/97 919.03 919.03 902.56 912.59 575020000 912.59
9/10/97 933.62 933.62 918.76 919.03 517620000 919.03
9/9/97 931.2 938.9 927.28 933.62 502200000 933.62
9/8/97 929.05 936.5 929.05 931.2 466430000 931.2
9/5/97 930.87 940.37 924.05 929.05 536400000 929.05
9/4/97 927.86 933.36 925.59 930.87 559310000 930.87
9/3/97 927.58 935.9 926.87 927.86 549060000 927.86
9/2/97 899.47 927.58 899.47 927.58 491870000 927.58
8/29/97 903.67 907.28 896.82 899.47 413910000 899.47
8/28/97 913.7 915.9 898.65 903.67 486300000 903.67
8/27/97 913.02 916.23 903.83 913.7 492150000 913.7
8/26/97 920.16 922.47 911.72 913.02 449110000 913.02
8/25/97 923.55 930.93 917.29 920.16 388990000 920.16
8/22/97 925.05 925.05 905.42 923.54 460160000 923.54
8/21/97 939.35 939.47 921.35 925.05 499000000 925.05
8/20/97 926.01 939.35 924.58 939.35 521270000 939.35
8/19/97 912.49 926.01 912.49 926.01 545630000 926.01
8/18/97 900.81 912.57 893.34 912.49 514330000 912.49
8/15/97 924.77 924.77 900.81 900.81 537820000 900.81
8/14/97 922.02 930.07 916.92 924.77 530460000 924.77
8/13/97 926.53 935.77 916.54 922.02 587210000 922.02
8/12/97 937 942.99 925.66 926.53 499310000 926.53
8/11/97 933.54 938.5 925.39 937 480340000 937
8/8/97 951.19 951.19 925.74 933.54 563420000 933.54
8/7/97 960.32 964.17 950.87 951.19 576030000 951.19
8/6/97 952.37 962.43 949.45 960.32 565200000 960.32
8/5/97 950.3 954.21 948.92 952.37 525710000 952.37
8/4/97 947.14 953.18 943.6 950.3 456000000 950.3
8/1/97 954.29 955.35 939.04 947.14 513750000 947.14
7/31/97 952.29 957.73 948.89 954.31 547830000 954.31
7/30/97 942.29 953.98 941.98 952.29 568470000 952.29
7/29/97 936.45 942.96 932.56 942.29 544540000 942.29
7/28/97 938.79 942.97 935.19 936.45 466920000 936.45
7/25/97 940.3 945.65 936.09 938.79 521510000 938.79
7/24/97 936.56 941.51 926.91 940.3 571020000 940.3
7/23/97 933.98 941.8 933.98 936.56 616930000 936.56
7/22/97 912.94 934.38 912.94 933.98 579590000 933.98
7/21/97 915.3 915.38 907.12 912.94 459500000 912.94
7/18/97 931.61 931.61 912.9 915.3 589710000 915.3
7/17/97 936.59 936.96 927.9 931.61 629250000 931.61
7/16/97 925.76 939.32 925.76 936.59 647390000 936.59
7/15/97 918.38 926.15 914.52 925.76 598370000 925.76
7/14/97 916.68 921.78 912.02 918.38 485960000 918.38
7/11/97 913.78 919.74 913.11 916.68 500050000 916.68
7/10/97 907.54 916.54 904.31 913.78 551340000 913.78
7/9/97 918.75 922.03 902.48 907.54 589110000 907.54
7/8/97 912.2 918.76 911.56 918.75 526010000 918.75
7/7/97 916.92 923.26 909.69 912.2 518780000 912.2
7/3/97 904.03 917.82 904.03 916.92 374680000 916.92
7/2/97 891.03 904.05 891.03 904.03 526970000 904.03
7/1/97 885.14 893.88 884.54 891.03 544190000 891.03
6/30/97 887.3 892.62 879.82 885.14 561540000 885.14
6/27/97 883.68 894.7 883.68 887.3 472540000 887.3
6/26/97 888.99 893.21 879.32 883.68 499780000 883.68
6/25/97 896.34 902.09 882.24 888.99 603040000 888.99
6/24/97 878.62 896.75 878.62 896.34 542650000 896.34
6/23/97 898.7 898.7 878.43 878.62 492940000 878.62
6/20/97 897.99 901.77 897.77 898.7 653110000 898.7
6/19/97 889.06 900.09 888.99 897.99 536940000 897.99
6/18/97 894.42 894.42 887.03 889.06 491740000 889.06
6/17/97 893.9 897.6 886.19 894.42 543010000 894.42
6/16/97 893.27 895.17 891.21 893.9 414280000 893.9
6/13/97 883.48 894.69 883.48 893.27 575810000 893.27
6/12/97 869.57 884.34 869.01 883.46 592730000 883.46
6/11/97 865.27 870.66 865.15 869.57 513740000 869.57
6/10/97 862.91 870.05 862.18 865.27 526980000 865.27
6/9/97 858.01 865.14 858.01 862.91 465810000 862.91
6/6/97 843.43 859.24 843.36 858.01 488940000 858.01
6/5/97 840.11 848.89 840.11 843.43 452610000 843.43
6/4/97 845.48 845.55 838.82 840.11 466690000 840.11
6/3/97 846.36 850.56 841.51 845.48 527120000 845.48
6/2/97 848.28 851.34 844.61 846.36 435950000 846.36
5/30/97 844.08 851.87 831.87 848.28 537200000 848.28
5/29/97 847.21 848.96 842.61 844.08 462600000 844.08
5/28/97 849.71 850.95 843.21 847.21 487340000 847.21
5/27/97 847.03 851.53 840.96 849.71 436150000 849.71
5/23/97 835.66 848.49 835.66 847.03 417030000 847.03
5/22/97 839.35 841.91 833.86 835.66 426940000 835.66
5/21/97 841.66 846.87 835.22 839.35 540730000 839.35
5/20/97 833.27 841.96 826.41 841.66 450850000 841.66
5/19/97 829.75 835.92 828.87 833.27 345140000 833.27
5/16/97 841.88 841.88 829.15 829.75 486780000 829.75
5/15/97 836.04 842.45 833.34 841.88 458170000 841.88
5/14/97 833.13 841.29 833.13 836.04 504960000 836.04
5/13/97 837.66 838.49 829.12 833.13 489760000 833.13
5/12/97 824.78 838.56 824.78 837.66 459370000 837.66
5/9/97 820.26 827.69 815.78 824.78 455690000 824.78
5/8/97 815.62 829.09 811.84 820.26 534120000 820.26
5/7/97 827.76 827.76 814.7 815.62 500580000 815.62
5/6/97 830.24 832.29 824.7 827.76 603680000 827.76
5/5/97 812.97 830.29 811.8 830.29 549410000 830.29
5/2/97 798.53 812.99 798.53 812.97 499770000 812.97
5/1/97 801.34 802.95 793.21 798.53 460380000 798.53
4/30/97 794.05 804.13 791.21 801.34 556070000 801.34
4/29/97 772.96 794.44 772.96 794.05 547690000 794.05
4/28/97 765.37 773.89 763.3 772.96 404470000 772.96
4/25/97 771.18 771.18 764.63 765.37 414350000 765.37
4/24/97 773.64 779.89 769.72 771.18 493640000 771.18
4/23/97 774.61 778.19 771.9 773.64 489350000 773.64
4/22/97 760.37 774.64 759.9 774.61 507500000 774.61
4/21/97 766.34 767.39 756.38 760.37 397300000 760.37
4/18/97 761.77 767.93 761.77 766.34 468940000 766.34
4/17/97 763.53 768.55 760.49 761.77 503760000 761.77
4/16/97 754.72 763.53 751.99 763.53 498820000 763.53
4/15/97 743.73 754.72 743.73 754.72 507370000 754.72
4/14/97 737.65 743.73 733.54 743.73 406800000 743.73
4/11/97 758.34 758.34 737.64 737.65 444380000 737.65
4/10/97 760.6 763.73 757.65 758.34 421790000 758.34
4/9/97 766.12 769.53 759.15 760.6 451500000 760.6
4/8/97 762.13 766.25 758.36 766.12 450790000 766.12
4/7/97 757.9 764.82 757.9 762.13 453790000 762.13
4/4/97 750.32 757.9 744.04 757.9 544580000 757.9
4/3/97 750.11 751.04 744.4 750.32 498010000 750.32
4/2/97 759.64 759.65 747.59 750.11 478210000 750.11
4/1/97 757.12 761.49 751.26 759.64 515770000 759.64
3/31/97 773.88 773.88 756.13 757.12 555880000 757.12
3/27/97 790.5 792.58 767.32 773.88 476790000 773.88
3/26/97 789.07 794.89 786.77 790.5 506670000 790.5
3/25/97 790.89 798.11 788.39 789.07 487520000 789.07
3/24/97 784.1 791.01 780.79 790.89 451970000 790.89
3/21/97 782.65 786.44 782.65 784.1 638760000 784.1
3/20/97 785.77 786.29 778.04 782.65 497480000 782.65
3/19/97 789.66 791.59 780.03 785.77 535580000 785.77
3/18/97 795.71 797.18 785.47 789.66 467330000 789.66
3/17/97 793.17 796.28 782.98 795.71 495260000 795.71
3/14/97 789.56 796.88 789.56 793.17 491540000 793.17
3/13/97 804.26 804.26 789.44 789.56 507560000 789.56
3/12/97 811.34 811.34 801.07 804.26 490200000 804.26
3/11/97 813.65 814.9 810.77 811.34 493250000 811.34
3/10/97 804.97 813.66 803.66 813.65 468780000 813.65
3/7/97 798.56 808.19 798.56 804.97 508270000 804.97
3/6/97 801.99 804.11 797.5 798.56 540310000 798.56
3/5/97 790.95 801.99 790.95 801.99 532500000 801.99
3/4/97 795.31 798.93 789.98 790.95 537890000 790.95
3/3/97 790.82 795.31 785.66 795.31 437220000 795.31
2/28/97 795.07 795.7 788.5 790.82 508280000 790.82
2/27/97 805.68 805.68 795.06 795.07 464660000 795.07
2/26/97 812.1 812.7 798.13 805.68 573920000 805.68
2/25/97 810.28 812.85 807.65 812.03 527450000 812.03
2/24/97 801.77 810.64 798.42 810.28 462450000 810.28
2/21/97 802.8 804.94 799.99 801.77 478450000 801.77
2/20/97 812.49 812.49 800.35 802.8 492220000 802.8
2/19/97 816.29 817.68 811.2 812.49 519350000 812.49
2/18/97 808.48 816.29 806.34 816.29 474110000 816.29
2/14/97 811.82 812.2 808.15 808.48 491540000 808.48
2/13/97 802.77 812.93 802.77 811.82 593710000 811.82
2/12/97 789.59 802.77 789.59 802.77 563890000 802.77
2/11/97 785.43 789.6 780.95 789.59 483090000 789.59
2/10/97 789.56 793.46 784.69 785.43 471590000 785.43
2/7/97 780.15 789.72 778.19 789.56 540910000 789.56
2/6/97 778.28 780.35 774.45 780.15 519660000 780.15
2/5/97 789.26 792.71 773.43 778.28 580520000 778.28
2/4/97 786.73 789.28 783.68 789.26 506530000 789.26
2/3/97 786.16 787.14 783.12 786.73 463600000 786.73
1/31/97 784.17 791.86 784.17 786.16 578550000 786.16
1/30/97 772.5 784.17 772.5 784.17 524160000 784.17
1/29/97 765.02 772.7 765.02 772.5 498390000 772.5
1/28/97 765.02 776.32 761.75 765.02 541580000 765.02
1/27/97 770.52 771.43 764.18 765.02 445760000 765.02
1/24/97 777.56 778.21 768.17 770.52 542920000 770.52
1/23/97 786.23 794.67 776.64 777.56 685070000 777.56
1/22/97 782.72 786.23 779.56 786.23 589230000 786.23
1/21/97 776.7 783.72 772 782.72 571280000 782.72
1/20/97 776.17 780.08 774.19 776.7 440470000 776.7
1/17/97 769.75 776.37 769.72 776.17 534640000 776.17
1/16/97 767.2 772.05 765.25 769.75 537290000 769.75
1/15/97 768.86 770.95 763.72 767.2 524990000 767.2
1/14/97 759.51 772.04 759.51 768.86 531600000 768.86
1/13/97 759.5 762.85 756.69 759.51 445400000 759.51
1/10/97 754.85 759.65 746.92 759.5 545850000 759.5
1/9/97 748.41 757.68 748.41 754.85 555370000 754.85
1/8/97 753.23 755.72 747.71 748.41 557510000 748.41
1/7/97 747.65 753.26 742.18 753.23 538220000 753.23
1/6/97 748.03 753.31 743.82 747.65 531350000 747.65
1/3/97 737.01 748.24 737.01 748.03 452970000 748.03
1/2/97 740.74 742.81 729.55 737.01 463230000 737.01
12/31/96 753.85 753.95 740.74 740.74 399760000 740.74
12/30/96 756.79 759.2 752.73 753.85 339060000 753.85
12/27/96 755.82 758.75 754.82 756.79 253810000 756.79
12/26/96 751.03 757.07 751.02 755.82 254630000 755.82
12/24/96 746.92 751.03 746.92 751.03 165140000 751.03
12/23/96 748.87 750.4 743.28 746.92 343280000 746.92
12/20/96 745.76 755.41 745.76 748.87 654340000 748.87
12/19/96 731.54 746.06 731.54 745.76 526410000 745.76
12/18/96 726.04 732.76 726.04 731.54 500490000 731.54
12/17/96 720.98 727.67 716.69 726.04 519840000 726.04
12/16/96 728.64 732.68 719.4 720.98 447560000 720.98
12/13/96 729.33 731.4 721.97 728.64 458540000 728.64
12/12/96 740.73 744.86 729.3 729.3 492920000 729.3
12/11/96 747.54 747.54 732.75 740.73 494210000 740.73
12/10/96 749.76 753.43 747.02 747.54 446120000 747.54
12/9/96 739.6 749.76 739.6 749.76 381570000 749.76
12/6/96 744.38 744.38 726.89 739.6 500860000 739.6
12/5/96 745.1 747.65 742.61 744.38 483710000 744.38
12/4/96 748.28 748.4 738.46 745.1 498240000 745.1
12/3/96 756.56 761.75 747.58 748.28 516160000 748.28
12/2/96 757.02 757.03 751.49 756.56 412520000 756.56
11/29/96 755 758.27 755 757.02 14990000 757.02
11/27/96 755.96 757.3 753.18 755 377780000 755
11/26/96 757.03 762.12 752.83 755.96 527380000 755.96
11/25/96 748.73 757.05 747.99 757.03 475260000 757.03
11/22/96 742.75 748.73 742.75 748.73 525210000 748.73
11/21/96 743.95 745.2 741.08 742.75 464430000 742.75
11/20/96 742.16 746.99 740.4 743.95 497900000 743.95
11/19/96 737.02 742.18 736.87 742.16 461980000 742.16
11/18/96 737.62 739.24 734.39 737.02 388520000 737.02
11/15/96 735.88 741.92 735.15 737.62 529100000 737.62
11/14/96 731.13 735.99 729.2 735.88 480350000 735.88
11/13/96 729.56 732.11 728.03 731.13 429840000 731.13
11/12/96 731.87 733.04 728.2 729.56 471740000 729.56
11/11/96 730.82 732.6 729.94 731.87 353960000 731.87
11/8/96 727.65 730.82 725.22 730.82 402320000 730.82
11/7/96 724.59 729.49 722.23 727.65 502530000 727.65
11/6/96 714.14 724.6 712.83 724.59 509600000 724.59
11/5/96 706.73 714.56 706.73 714.14 486660000 714.14
11/4/96 703.77 707.02 702.84 706.73 398790000 706.73
11/1/96 705.27 708.6 701.3 703.77 465510000 703.77
10/31/96 700.9 706.61 700.35 705.27 482840000 705.27
10/30/96 701.5 703.44 700.05 700.9 437770000 700.9
10/29/96 697.26 703.25 696.22 701.5 443890000 701.5
10/28/96 700.92 705.4 697.25 697.26 383620000 697.26
10/25/96 702.29 704.11 700.53 700.92 367640000 700.92
10/24/96 707.27 708.25 702.11 702.29 418970000 702.29
10/23/96 706.57 707.31 700.98 707.27 442170000 707.27
10/22/96 709.85 709.85 704.55 706.57 410790000 706.57
10/21/96 710.82 714.1 707.71 709.85 414630000 709.85
10/18/96 706.99 711.04 706.11 710.82 473020000 710.82
10/17/96 705 708.52 704.76 706.99 478550000 706.99
10/16/96 702.57 704.42 699.15 704.41 441410000 704.41
10/15/96 703.54 708.07 699.07 702.57 458980000 702.57
10/14/96 700.66 705.16 700.66 703.54 322000000 703.54
10/11/96 694.61 700.67 694.61 700.66 396050000 700.66
10/10/96 696.74 696.82 693.34 694.61 394950000 694.61
10/9/96 700.64 702.36 694.42 696.74 408450000 696.74
10/8/96 703.34 705.76 699.88 700.64 435070000 700.64
10/7/96 701.46 704.17 701.39 703.34 380750000 703.34
10/4/96 692.78 701.74 692.78 701.46 463940000 701.46
10/3/96 694.01 694.81 691.78 692.78 386500000 692.78
10/2/96 689.08 694.82 689.08 694.01 440130000 694.01
10/1/96 687.31 689.54 684.44 689.08 421550000 689.08
9/30/96 686.19 690.11 686.03 687.33 388570000 687.33
9/27/96 685.86 687.11 683.73 686.19 414760000 686.19
9/26/96 685.83 690.15 683.77 685.86 500870000 685.86
9/25/96 685.61 688.26 684.92 685.83 451710000 685.83
9/24/96 686.48 690.88 683.54 685.61 460150000 685.61
9/23/96 687.03 687.03 681.01 686.48 297760000 686.48
9/20/96 683 687.07 683 687.03 519420000 687.03
9/19/96 681.47 684.07 679.06 683 398580000 683
9/18/96 682.94 683.77 679.75 681.47 396600000 681.47
9/17/96 683.98 685.8 679.96 682.94 449850000 682.94
9/16/96 680.54 686.48 680.53 683.98 430080000 683.98
9/13/96 671.15 681.39 671.15 680.54 488360000 680.54
9/12/96 667.28 673.07 667.28 671.15 398820000 671.15
9/11/96 663.81 667.73 661.79 667.28 376880000 667.28
9/10/96 663.76 665.57 661.55 663.81 372960000 663.81
9/9/96 655.68 663.77 655.68 663.76 311530000 663.76
9/6/96 649.44 658.21 649.44 655.68 348710000 655.68
9/5/96 655.61 655.61 648.89 649.44 361430000 649.44
9/4/96 654.72 655.82 652.93 655.61 351290000 655.61
9/3/96 651.99 655.13 643.97 654.72 345740000 654.72
8/30/96 657.4 657.71 650.52 651.99 258380000 651.99
8/29/96 664.81 664.81 655.35 657.4 321120000 657.4
8/28/96 666.4 667.41 664.39 664.81 296440000 664.81
8/27/96 663.88 666.4 663.5 666.4 310520000 666.4
8/26/96 667.03 667.03 662.36 663.88 281430000 663.88
8/23/96 670.68 670.68 664.93 667.03 308010000 667.03
8/22/96 665.07 670.68 664.88 670.68 354950000 670.68
8/21/96 665.69 665.69 662.16 665.07 348820000 665.07
8/20/96 666.58 666.99 665.15 665.69 334960000 665.69
8/19/96 665.21 667.12 665 666.58 294080000 666.58
8/16/96 662.28 666.34 662.26 665.21 337650000 665.21
8/15/96 662.05 664.18 660.64 662.28 323950000 662.28
8/14/96 660.2 662.42 658.47 662.05 343460000 662.05
8/13/96 665.77 665.77 659.13 660.2 362470000 660.2
8/12/96 662.1 665.77 658.95 665.77 312170000 665.77
8/9/96 662.59 665.37 660.31 662.1 327280000 662.1
8/8/96 664.16 664.17 661.28 662.59 334570000 662.59
8/7/96 662.38 664.61 660 664.16 394340000 664.16
8/6/96 660.23 662.75 656.83 662.38 347290000 662.38
8/5/96 662.49 663.64 659.03 660.23 307240000 660.23
8/2/96 650.02 662.49 650.02 662.49 442080000 662.49
8/1/96 639.95 650.66 639.49 650.02 439110000 650.02
7/31/96 635.26 640.54 633.74 639.95 403560000 639.95
7/30/96 630.91 635.26 629.22 635.26 341090000 635.26
7/29/96 635.9 635.9 630.9 630.91 281560000 630.91
7/26/96 631.17 636.23 631.17 635.9 349900000 635.9
7/25/96 626.65 633.57 626.65 631.17 405390000 631.17
7/24/96 626.19 629.1 616.43 626.65 463030000 626.65
7/23/96 633.79 637.7 625.65 626.87 421900000 626.87
7/22/96 638.73 638.73 630.38 633.77 327300000 633.77
7/19/96 643.51 643.51 635.5 638.73 408070000 638.73
7/18/96 634.07 644.44 633.29 643.56 474460000 643.56
7/17/96 628.37 636.61 628.37 634.07 513830000 634.07
7/16/96 629.8 631.99 605.88 628.37 682980000 628.37
7/15/96 646.19 646.19 629.69 629.8 419020000 629.8
7/12/96 645.67 647.64 640.21 646.19 396740000 646.19
7/11/96 656.06 656.06 639.52 645.67 520470000 645.67
7/10/96 654.75 656.27 648.39 656.06 421350000 656.06
7/9/96 652.54 656.6 652.54 654.75 400170000 654.75
7/8/96 657.44 657.65 651.13 652.54 367560000 652.54
7/5/96 672.4 672.4 657.41 657.44 181470000 657.44
7/3/96 673.61 673.64 670.21 672.4 336260000 672.4
7/2/96 675.88 675.88 672.55 673.61 388000000 673.61
7/1/96 670.63 675.88 670.63 675.88 345750000 675.88
6/28/96 668.55 672.68 668.55 670.63 470460000 670.63
6/27/96 664.39 668.9 661.56 668.55 405580000 668.55
6/26/96 668.48 668.49 663.67 664.39 386520000 664.39
6/25/96 668.85 670.65 667.29 668.48 391900000 668.48
6/24/96 666.84 671.07 666.84 668.85 333840000 668.85
6/21/96 662.1 666.84 662.1 666.84 520340000 666.84
6/20/96 661.96 664.96 658.75 662.1 441060000 662.1
6/19/96 662.06 665.62 661.21 661.96 383610000 661.96
6/18/96 665.16 666.36 661.34 662.06 373290000 662.06
6/17/96 665.85 668.27 664.09 665.16 298410000 665.16
6/14/96 667.92 668.4 664.35 665.85 390630000 665.85
6/13/96 669.04 670.54 665.49 667.92 397620000 667.92
6/12/96 670.97 673.67 668.77 669.04 397190000 669.04
6/11/96 672.16 676.72 669.94 670.97 405390000 670.97
6/10/96 673.31 673.61 670.15 672.16 337480000 672.16
6/7/96 673.03 673.31 662.48 673.31 445710000 673.31
6/6/96 678.44 680.32 673.02 673.03 466940000 673.03
6/5/96 672.56 678.45 672.09 678.44 380360000 678.44
6/4/96 667.68 672.6 667.68 672.56 386040000 672.56
6/3/96 669.12 669.12 665.19 667.68 318470000 667.68
5/31/96 671.7 673.46 667 669.12 351750000 669.12
5/30/96 667.93 673.51 664.56 671.7 381960000 671.7
5/29/96 672.23 673.73 666.09 667.93 346730000 667.93
5/28/96 678.51 679.98 671.52 672.23 341480000 672.23
5/24/96 676 679.72 676 678.51 329150000 678.51
5/23/96 678.42 681.1 673.45 676 431850000 676
5/22/96 672.76 678.42 671.23 678.42 423670000 678.42
5/21/96 673.15 675.56 672.26 672.76 409610000 672.76
5/20/96 668.91 673.66 667.64 673.15 385000000 673.15
5/17/96 664.85 669.84 664.85 668.91 429140000 668.91
5/16/96 665.42 667.11 662.79 664.85 392070000 664.85
5/15/96 665.6 669.82 664.46 665.42 447790000 665.42
5/14/96 661.51 666.96 661.51 665.6 460440000 665.6
5/13/96 652.09 662.16 652.09 661.51 394180000 661.51
5/10/96 645.44 653 645.44 652.09 428370000 652.09
5/9/96 644.77 647.95 643.18 645.44 404310000 645.44
5/8/96 638.26 644.79 630.07 644.77 495460000 644.77
5/7/96 640.81 641.4 636.96 638.26 410770000 638.26
5/6/96 641.63 644.64 636.19 640.81 375820000 640.81
5/3/96 643.38 648.45 640.23 641.63 434010000 641.63
5/2/96 654.58 654.58 642.13 643.38 442960000 643.38
5/1/96 654.17 656.44 652.26 654.58 404620000 654.58
4/30/96 654.16 654.59 651.05 654.17 393390000 654.17
4/29/96 653.46 654.71 651.6 654.16 344030000 654.16
4/26/96 652.87 656.43 651.96 653.46 402530000 653.46
4/25/96 650.17 654.18 647.06 652.87 462120000 652.87
4/24/96 651.58 653.37 648.25 650.17 494220000 650.17
4/23/96 647.89 651.59 647.7 651.58 452690000 651.58
4/22/96 645.07 650.91 645.07 647.89 395370000 647.89
4/19/96 643.61 647.32 643.61 645.07 435690000 645.07
4/18/96 641.61 644.66 640.76 643.61 415150000 643.61
4/17/96 645 645 638.71 641.61 465200000 641.61
4/16/96 642.49 645.57 642.15 645 453310000 645
4/15/96 636.71 642.49 636.71 642.49 346370000 642.49
4/12/96 631.18 637.14 631.18 636.71 413270000 636.71
4/11/96 633.5 635.26 624.14 631.18 519710000 631.18
4/10/96 642.19 642.78 631.76 633.5 475150000 633.5
4/9/96 644.24 646.33 640.84 642.19 426790000 642.19
4/8/96 655.86 655.86 638.04 644.24 411810000 644.24
4/4/96 655.88 656.68 654.89 655.86 383400000 655.86
4/3/96 655.26 655.89 651.81 655.88 386620000 655.88
4/2/96 653.73 655.27 652.81 655.26 406640000 655.26
4/1/96 645.5 653.87 645.5 653.73 392120000 653.73
3/29/96 648.94 650.96 644.89 645.5 413510000 645.5
3/28/96 648.91 649.58 646.36 648.94 370750000 648.94
3/27/96 652.97 653.94 647.6 648.91 406280000 648.91
3/26/96 650.04 654.31 648.15 652.97 400090000 652.97
3/25/96 650.62 655.5 648.82 650.04 336700000 650.04
3/22/96 649.19 652.08 649.19 650.62 329390000 650.62
3/21/96 649.98 651.54 648.1 649.19 367180000 649.19
3/20/96 651.69 653.13 645.57 649.98 409780000 649.98
3/19/96 652.65 656.18 649.8 651.69 438300000 651.69
3/18/96 641.43 652.65 641.43 652.65 437100000 652.65
3/15/96 640.87 642.87 638.35 641.43 529970000 641.43
3/14/96 638.55 644.17 638.55 640.87 492630000 640.87
3/13/96 637.09 640.52 635.19 638.55 413030000 638.55
3/12/96 640.02 640.02 628.82 637.09 454980000 637.09
3/11/96 633.5 640.41 629.95 640.02 449500000 640.02
3/8/96 653.65 653.65 627.63 633.5 546550000 633.5
3/7/96 652 653.65 649.54 653.65 425790000 653.65
3/6/96 655.79 656.97 651.61 652 428220000 652
3/5/96 650.81 655.8 648.77 655.79 445700000 655.79
3/4/96 644.37 653.54 644.37 650.81 417270000 650.81
3/1/96 640.43 644.38 635 644.37 471480000 644.37
2/29/96 644.75 646.95 639.01 640.43 453170000 640.43
2/28/96 647.24 654.39 643.99 644.75 447790000 644.75
2/27/96 650.46 650.62 643.87 647.24 431340000 647.24
2/26/96 659.08 659.08 650.16 650.46 399330000 650.46
2/23/96 658.86 663 652.25 659.08 443130000 659.08
2/22/96 648.1 659.75 648.1 658.86 485470000 658.86
2/21/96 640.65 648.11 640.65 648.1 431220000 648.1
2/20/96 647.98 647.98 638.79 640.65 395910000 640.65
2/16/96 651.32 651.42 646.99 647.98 445570000 647.98
2/15/96 655.58 656.84 651.15 651.32 415320000 651.32
2/14/96 660.51 661.53 654.36 655.58 421790000 655.58
2/13/96 661.45 664.23 657.92 660.51 441540000 660.51
2/12/96 656.37 662.95 656.34 661.45 397890000 661.45
2/9/96 656.07 661.08 653.64 656.37 477640000 656.37
2/8/96 649.93 656.54 647.93 656.07 474970000 656.07
2/7/96 646.33 649.93 645.59 649.93 462730000 649.93
2/6/96 641.43 646.67 639.68 646.33 465940000 646.33
2/5/96 635.84 641.43 633.71 641.43 377760000 641.43
2/2/96 638.46 639.26 634.29 635.84 420020000 635.84
2/1/96 636.02 638.46 634.54 638.46 461430000 638.46
1/31/96 630.15 636.18 629.48 636.02 472210000 636.02
1/30/96 624.22 630.29 624.22 630.15 464350000 630.15
1/29/96 621.62 624.22 621.42 624.22 363330000 624.22
1/26/96 617.03 621.7 615.26 621.62 385700000 621.62
1/25/96 619.96 620.15 616.62 617.03 453270000 617.03
1/24/96 612.79 619.96 612.79 619.96 476380000 619.96
1/23/96 613.4 613.4 610.65 612.79 416910000 612.79
1/22/96 611.83 613.45 610.95 613.4 398040000 613.4
1/19/96 608.24 612.92 606.76 611.83 497720000 611.83
1/18/96 606.37 608.27 604.12 608.24 450410000 608.24
1/17/96 608.44 609.93 604.7 606.37 458720000 606.37
1/16/96 599.82 608.44 599.05 608.44 425220000 608.44
1/15/96 601.81 603.43 598.47 599.82 306180000 599.82
1/12/96 602.69 604.8 597.46 601.81 383400000 601.81
1/11/96 598.48 602.71 597.54 602.69 408800000 602.69
1/10/96 609.45 609.45 597.29 598.48 496830000 598.48
1/9/96 618.46 619.15 608.21 609.45 417400000 609.45
1/8/96 616.71 618.46 616.49 618.46 130360000 618.46
1/5/96 617.7 617.7 612.02 616.71 437110000 616.71
1/4/96 621.32 624.49 613.96 617.7 512580000 617.7
1/3/96 620.73 623.25 619.56 621.32 468950000 621.32
1/2/96 615.93 620.74 613.17 620.73 364180000 620.73
12/29/95 614.12 615.93 612.36 615.93 321250000 615.93
12/28/95 614.53 615.5 612.4 614.12 288660000 614.12
12/27/95 614.3 615.73 613.75 614.53 252300000 614.53
12/26/95 611.96 614.5 611.96 614.3 217280000 614.3
12/22/95 610.49 613.5 610.45 611.95 289600000 611.95
12/21/95 605.94 610.52 605.94 610.49 415810000 610.49
12/20/95 611.93 614.27 605.93 605.94 437680000 605.94
12/19/95 606.81 611.94 605.05 611.93 478280000 611.93
12/18/95 616.34 616.34 606.13 606.81 426270000 606.81
12/15/95 616.92 617.72 614.46 616.34 636800000 616.34
12/14/95 621.69 622.88 616.13 616.92 465300000 616.92
12/13/95 618.78 622.02 618.27 621.69 415290000 621.69
12/12/95 619.52 619.55 617.68 618.78 349860000 618.78
12/11/95 617.48 620.9 617.14 619.52 342070000 619.52
12/8/95 616.17 617.82 614.32 617.48 327900000 617.48
12/7/95 620.18 620.19 615.21 616.17 379260000 616.17
12/6/95 617.68 621.11 616.69 620.18 417780000 620.18
12/5/95 613.68 618.48 613.14 617.68 437360000 617.68
12/4/95 606.98 613.83 606.84 613.68 405480000 613.68
12/1/95 605.37 608.11 605.37 606.98 393310000 606.98
11/30/95 607.64 608.69 605.37 605.37 440050000 605.37
11/29/95 606.45 607.66 605.47 607.64 398280000 607.64
11/28/95 601.32 606.45 599.02 606.45 408860000 606.45
11/27/95 599.97 603.35 599.97 601.32 359130000 601.32
11/24/95 598.4 600.24 598.4 599.97 125870000 599.97
11/22/95 600.24 600.71 598.4 598.4 404980000 598.4
11/21/95 596.85 600.28 595.42 600.24 408320000 600.24
11/20/95 600.07 600.4 596.17 596.85 333150000 596.85
11/17/95 597.34 600.14 597.3 600.07 437200000 600.07
11/16/95 593.96 597.91 593.52 597.34 423280000 597.34
11/15/95 589.29 593.97 588.36 593.96 376100000 593.96
11/14/95 592.3 592.3 588.98 589.29 354420000 589.29
11/13/95 592.72 593.72 590.58 592.3 295840000 592.3
11/10/95 593.26 593.26 590.39 592.72 298690000 592.72
11/9/95 591.71 593.9 590.89 593.26 380760000 593.26
11/8/95 586.32 591.71 586.32 591.71 359780000 591.71
11/7/95 588.46 588.46 584.24 586.32 364680000 586.32
11/6/95 590.57 590.64 588.31 588.46 309100000 588.46
11/3/95 589.72 590.57 588.65 590.57 348500000 590.57
11/2/95 584.22 589.72 584.22 589.72 397070000 589.72
11/1/95 581.5 584.24 581.04 584.22 378090000 584.22
10/31/95 583.25 586.71 581.5 581.5 377390000 581.5
10/30/95 579.7 583.79 579.7 583.25 319160000 583.25
10/27/95 576.72 579.71 573.21 579.7 379230000 579.7
10/26/95 582.47 582.63 572.53 576.72 464270000 576.72
10/25/95 586.54 587.19 581.41 582.47 433620000 582.47
10/24/95 585.06 587.31 584.75 586.54 415540000 586.54
10/23/95 587.46 587.46 583.73 585.06 330750000 585.06
10/20/95 590.65 590.66 586.78 587.46 389360000 587.46
10/19/95 587.44 590.66 586.34 590.65 406620000 590.65
10/18/95 586.78 589.77 586.27 587.44 411270000 587.44
10/17/95 583.03 586.78 581.9 586.78 356380000 586.78
10/16/95 584.5 584.86 582.63 583.03 300750000 583.03
10/13/95 583.1 587.39 583.1 584.5 374680000 584.5
10/12/95 579.46 583.12 579.46 583.1 344060000 583.1
10/11/95 577.52 579.52 577.08 579.46 340740000 579.46
10/10/95 578.37 578.37 571.55 577.52 412710000 577.52
10/9/95 582.49 582.49 576.35 578.37 275320000 578.37
10/6/95 582.63 584.54 582.1 582.49 313680000 582.49
10/5/95 581.47 582.63 579.58 582.63 367480000 582.63
10/4/95 582.34 582.34 579.91 581.47 339380000 581.47
10/3/95 581.72 582.34 578.48 582.34 385940000 582.34
10/2/95 584.41 585.05 580.54 581.72 304990000 581.72
9/29/95 585.87 587.61 584 584.41 335250000 584.41
9/28/95 581.04 585.88 580.69 585.87 367720000 585.87
9/27/95 581.41 581.42 574.68 581.04 411300000 581.04
9/26/95 581.81 584.66 580.65 581.41 363630000 581.41
9/25/95 581.73 582.14 579.5 581.81 273120000 581.81
9/22/95 583 583 578.25 581.73 370790000 581.73
9/21/95 586.77 586.79 580.91 583 367100000 583
9/20/95 584.2 586.77 584.18 586.77 400050000 586.77
9/19/95 582.78 584.24 580.75 584.2 371170000 584.2
9/18/95 583.35 583.37 579.36 582.77 326090000 582.77
9/15/95 583.61 585.07 581.79 583.35 459370000 583.35
9/14/95 578.77 583.99 578.77 583.61 382880000 583.61
9/13/95 576.51 579.72 575.47 578.77 384380000 578.77
9/12/95 573.91 576.51 573.11 576.51 344540000 576.51
9/11/95 572.68 575.15 572.68 573.91 296840000 573.91
9/8/95 570.29 572.68 569.27 572.68 317940000 572.68
9/7/95 570.17 571.11 569.23 570.29 321720000 570.29
9/6/95 569.17 570.53 569 570.17 369540000 570.17
9/5/95 563.86 569.2 563.84 569.17 332670000 569.17
9/1/95 561.88 564.62 561.01 563.84 256730000 563.84
8/31/95 561.09 562.36 560.49 561.88 300920000 561.88
8/30/95 560 561.52 559.49 560.92 329840000 560.92
8/29/95 559.05 560.01 555.71 560 311290000 560
8/28/95 560.1 562.22 557.99 559.05 267860000 559.05
8/25/95 557.46 561.31 557.46 560.1 255990000 560.1
8/24/95 557.14 558.63 555.2 557.46 299200000 557.46
8/23/95 559.52 560 557.08 557.14 291890000 557.14
8/22/95 558.11 559.52 555.87 559.52 290890000 559.52
8/21/95 559.21 563.34 557.89 558.11 303200000 558.11
8/18/95 559.04 561.24 558.34 559.21 320490000 559.21
8/17/95 559.97 559.97 557.42 559.04 354460000 559.04
8/16/95 558.57 559.98 557.37 559.97 390170000 559.97
8/15/95 559.74 559.98 555.22 558.57 330070000 558.57
8/14/95 555.11 559.74 554.76 559.74 264920000 559.74
8/11/95 557.45 558.5 553.04 555.11 267850000 555.11
8/10/95 559.71 560.63 556.05 557.45 306660000 557.45
8/9/95 560.39 561.59 559.29 559.71 303390000 559.71
8/8/95 560.03 561.53 558.32 560.39 306090000 560.39
8/7/95 558.94 561.24 558.94 560.03 277050000 560.03
8/4/95 558.75 559.57 557.91 558.94 314740000 558.94
8/3/95 558.8 558.8 554.1 558.75 353110000 558.75
8/2/95 559.64 565.62 557.87 558.8 374330000 558.8
8/1/95 562.06 562.11 556.67 559.64 332210000 559.64
7/31/95 562.93 563.49 560.06 562.06 291950000 562.06
7/28/95 565.22 565.4 562.04 562.93 311590000 562.93
7/27/95 561.61 565.33 561.61 565.22 356570000 565.22
7/26/95 561.1 563.78 560.85 561.61 393470000 561.61
7/25/95 556.63 561.75 556.34 561.1 373200000 561.1
7/24/95 553.62 557.21 553.62 556.63 315300000 556.63
7/21/95 553.34 554.73 550.91 553.62 431830000 553.62
7/20/95 550.98 554.43 549.1 553.54 383380000 553.54
7/19/95 556.58 558.46 542.51 550.98 489850000 550.98
7/18/95 562.55 562.72 556.86 558.46 372230000 558.46
7/17/95 560.34 562.94 559.45 562.72 322540000 562.72
7/14/95 561 561 556.41 559.89 312930000 559.89
7/13/95 560.89 562 559.07 561 387500000 561
7/12/95 555.27 561.56 554.27 560.89 416360000 560.89
7/11/95 556.78 557.19 553.8 554.78 376770000 554.78
7/10/95 556.37 558.48 555.77 557.19 409700000 557.19
7/7/95 553.9 556.57 553.05 556.37 466540000 556.37
7/6/95 547.26 553.99 546.59 553.99 420500000 553.99
7/5/95 547.09 549.98 546.28 547.26 357850000 547.26
7/3/95 544.75 547.1 544.43 547.09 117900000 547.09
6/30/95 543.87 546.82 543.51 544.75 311650000 544.75
6/29/95 544.73 546.25 540.79 543.87 313080000 543.87
6/28/95 542.43 546.33 540.72 544.73 368060000 544.73
6/27/95 544.11 547.07 542.19 542.43 346950000 542.43
6/26/95 549.71 549.79 544.06 544.13 296720000 544.13
6/23/95 551.07 551.07 548.23 549.71 321660000 549.71
6/22/95 543.98 551.07 543.98 551.07 421000000 551.07
6/21/95 544.98 545.93 543.9 543.98 398210000 543.98
6/20/95 545.22 545.44 543.43 544.98 382370000 544.98
6/19/95 539.83 545.22 539.83 545.22 322990000 545.22
6/16/95 537.51 539.98 537.12 539.83 442740000 539.83
6/15/95 536.48 539.07 535.56 537.12 334700000 537.12
6/14/95 536.05 536.48 533.83 536.47 330770000 536.47
6/13/95 530.88 536.23 530.88 536.05 339660000 536.05
6/12/95 527.94 532.54 527.94 530.88 289920000 530.88
6/9/95 532.35 532.35 526 527.94 327570000 527.94
6/8/95 533.13 533.56 531.65 532.35 289880000 532.35
6/7/95 535.55 535.55 531.66 533.13 327790000 533.13
6/6/95 535.6 537.09 535.14 535.55 340490000 535.55
6/5/95 532.51 537.73 532.47 535.6 337520000 535.6
6/2/95 533.49 536.91 529.55 532.51 366000000 532.51
6/1/95 533.4 534.21 530.05 533.49 345920000 533.49
5/31/95 523.7 533.41 522.17 533.4 358180000 533.4
5/30/95 523.65 525.58 521.38 523.58 283020000 523.58
5/26/95 528.59 528.59 522.51 523.65 291220000 523.65
5/25/95 528.37 529.04 524.89 528.59 341820000 528.59
5/24/95 528.59 531.91 525.57 528.61 391770000 528.61
5/23/95 523.65 528.59 523.65 528.59 362690000 528.59
5/22/95 519.19 524.34 519.19 523.65 285600000 523.65
5/19/95 519.58 519.58 517.07 519.19 354010000 519.19
5/18/95 526.88 526.88 519.58 519.58 351900000 519.58
5/17/95 528.19 528.42 525.38 527.07 347930000 527.07
5/16/95 527.74 529.08 526.45 528.19 366180000 528.19
5/15/95 525.55 527.74 525 527.74 316240000 527.74
5/12/95 524.37 527.05 523.3 525.55 361000000 525.55
5/11/95 524.33 524.89 522.7 524.37 339900000 524.37
5/10/95 523.74 524.4 521.53 524.36 381990000 524.36
5/9/95 523.96 525.99 521.79 523.56 361300000 523.56
5/8/95 520.09 525.15 519.14 523.96 291810000 523.96
5/5/95 520.75 522.35 518.28 520.12 342380000 520.12
5/4/95 520.48 525.4 519.44 520.54 434990000 520.54
5/3/95 514.93 520.54 514.86 520.48 392370000 520.48
5/2/95 514.23 515.18 513.03 514.86 302560000 514.86
5/1/95 514.76 515.6 513.42 514.26 296830000 514.26
4/28/95 513.64 515.29 510.9 514.71 320440000 514.71
4/27/95 512.7 513.62 511.63 513.55 350850000 513.55
4/26/95 511.99 513.04 510.47 512.66 350810000 512.66
4/25/95 512.8 513.54 511.32 512.1 351790000 512.1
4/24/95 508.49 513.02 507.44 512.89 326280000 512.89
4/21/95 505.63 508.49 505.63 508.49 403250000 508.49
4/20/95 504.92 506.5 503.44 505.29 368450000 505.29
4/19/95 505.37 505.89 501.19 504.92 378050000 504.92
4/18/95 506.43 507.65 504.12 505.37 344680000 505.37
4/17/95 509.23 512.03 505.43 506.13 333930000 506.13
4/13/95 507.19 509.83 507.17 509.23 301580000 509.23
4/12/95 505.59 507.17 505.07 507.17 327880000 507.17
4/11/95 507.24 508.85 505.29 505.53 310660000 505.53
4/10/95 506.3 507.01 504.61 507.01 260980000 507.01
4/7/95 506.13 507.19 503.59 506.42 314760000 506.42
4/6/95 505.63 507.1 505 506.08 320460000 506.08
4/5/95 505.27 505.57 503.17 505.57 315170000 505.57
4/4/95 501.85 505.26 501.85 505.24 330580000 505.24
4/3/95 500.7 501.91 500.2 501.85 296430000 501.85
3/31/95 501.94 502.22 495.7 500.71 353060000 500.71
3/30/95 503.17 504.66 501 502.22 362940000 502.22
3/29/95 503.92 508.15 500.96 503.12 385940000 503.12
3/28/95 503.19 503.91 501.83 503.9 320360000 503.9
3/27/95 500.97 503.2 500.93 503.2 296270000 503.2
3/24/95 496.07 500.97 496.07 500.97 358370000 500.97
3/23/95 495.67 496.77 494.19 495.95 318530000 495.95
3/22/95 495.07 495.67 493.67 495.67 313120000 495.67
3/21/95 496.15 499.19 494.04 495.07 367110000 495.07
3/20/95 495.52 496.61 495.27 496.14 301740000 496.14
3/17/95 495.43 496.67 494.95 495.52 417380000 495.52
3/16/95 491.87 495.74 491.78 495.41 336670000 495.41
3/15/95 492.89 492.89 490.83 491.88 309540000 491.88
3/14/95 490.05 493.69 490.05 492.89 346160000 492.89
3/13/95 489.57 491.28 489.35 490.05 275280000 490.05
3/10/95 483.16 490.37 483.16 489.57 382940000 489.57
3/9/95 483.14 483.74 482.05 483.16 319320000 483.16
3/8/95 482.12 484.08 481.57 483.14 349780000 483.14
3/7/95 485.63 485.63 479.7 482.12 355550000 482.12
3/6/95 485.42 485.7 481.52 485.63 298870000 485.63
3/3/95 485.13 485.42 483.07 485.42 330840000 485.42
3/2/95 485.65 485.71 483.19 485.13 330030000 485.13
3/1/95 487.39 487.83 484.92 485.65 362600000 485.65
2/28/95 483.81 487.44 483.77 487.39 317220000 487.39
2/27/95 488.26 488.26 483.18 483.81 285790000 483.81
2/24/95 486.82 488.28 485.7 488.11 302930000 488.11
2/23/95 485.07 489.19 485.07 486.91 394280000 486.91
2/22/95 482.74 486.15 482.45 485.07 339460000 485.07
2/21/95 481.95 483.26 481.94 482.72 308090000 482.72
2/17/95 485.15 485.22 481.97 481.97 347970000 481.97
2/16/95 484.56 485.22 483.05 485.22 360990000 485.22
2/15/95 482.55 485.54 481.77 484.54 378040000 484.54
2/14/95 481.65 482.94 480.89 482.55 300720000 482.55
2/13/95 481.46 482.86 481.07 481.65 256270000 481.65
2/10/95 480.19 481.96 479.53 481.46 295600000 481.46
2/9/95 481.19 482 479.91 480.19 325570000 480.19
2/8/95 480.81 482.6 480.4 481.19 318430000 481.19
2/7/95 481.14 481.32 479.69 480.81 314660000 480.81
2/6/95 478.64 481.95 478.36 481.14 325660000 481.14
2/3/95 472.78 479.91 472.78 478.65 441000000 478.65
2/2/95 470.4 472.79 469.95 472.79 322110000 472.79
2/1/95 470.42 472.75 469.29 470.4 395310000 470.4
1/31/95 468.51 471.03 468.18 470.42 411590000 470.42
1/30/95 470.39 470.52 467.49 468.51 318550000 468.51
1/27/95 468.32 471.36 468.32 470.39 339510000 470.39
1/26/95 467.44 468.62 466.9 468.32 304730000 468.32
1/25/95 465.86 469.51 464.4 467.44 342610000 467.44
1/24/95 465.81 466.88 465.47 465.86 315430000 465.86
1/23/95 464.78 466.23 461.14 465.82 325830000 465.82
1/20/95 466.95 466.99 463.99 464.78 378190000 464.78
1/19/95 469.72 469.72 466.4 466.95 297220000 466.95
1/18/95 470.05 470.43 468.03 469.71 344660000 469.71
1/17/95 469.38 470.15 468.19 470.05 331520000 470.05
1/16/95 465.97 470.39 465.97 469.38 315810000 469.38
1/13/95 461.64 466.43 461.64 465.97 336740000 465.97
1/12/95 461.64 461.93 460.63 461.64 313040000 461.64
1/11/95 461.68 463.61 458.65 461.66 346310000 461.66
1/10/95 460.9 464.59 460.9 461.68 352450000 461.68
1/9/95 460.67 461.77 459.74 460.83 278790000 460.83
1/6/95 460.38 462.49 459.47 460.68 308070000 460.68
1/5/95 460.73 461.3 459.75 460.34 309050000 460.34
1/4/95 459.13 460.72 457.56 460.71 319510000 460.71
1/3/95 459.21 459.27 457.2 459.11 262450000 459.11
12/30/94 461.17 462.12 459.24 459.27 256260000 459.27
12/29/94 460.92 461.81 460.36 461.17 250650000 461.17
12/28/94 462.47 462.49 459 460.86 246260000 460.86
12/27/94 459.85 462.73 459.85 462.47 211180000 462.47
12/23/94 459.7 461.32 459.39 459.83 196540000 459.83
12/22/94 459.62 461.21 459.33 459.68 340330000 459.68
12/21/94 457.24 461.7 457.17 459.61 379130000 459.61
12/20/94 458.08 458.45 456.37 457.1 326530000 457.1
12/19/94 458.78 458.78 456.64 457.91 271850000 457.91
12/16/94 455.35 458.8 455.35 458.8 481860000 458.8
12/15/94 454.97 456.84 454.5 455.34 332790000 455.34
12/14/94 450.05 456.16 450.05 454.97 355000000 454.97
12/13/94 449.52 451.69 449.43 450.15 307110000 450.15
12/12/94 446.95 449.48 445.62 449.47 285730000 449.47
12/9/94 445.45 446.98 442.88 446.96 336440000 446.96
12/8/94 451.23 452.06 444.59 445.45 362290000 445.45
12/7/94 453.11 453.11 450.01 451.23 283490000 451.23
12/6/94 453.29 453.93 450.35 453.11 298930000 453.11
12/5/94 453.3 455.04 452.06 453.32 258490000 453.32
12/2/94 448.92 453.31 448 453.3 284750000 453.3
12/1/94 453.55 453.91 447.97 448.92 285920000 448.92
11/30/94 455.17 457.13 453.27 453.69 298650000 453.69
11/29/94 454.23 455.17 452.14 455.17 286620000 455.17
11/28/94 452.26 454.19 451.04 454.16 265480000 454.16
11/25/94 449.94 452.87 449.94 452.29 118290000 452.29
11/23/94 450.01 450.61 444.18 449.93 430760000 449.93
11/22/94 457.95 458.03 450.08 450.09 387270000 450.09
11/21/94 461.69 463.41 457.55 458.3 293030000 458.3
11/18/94 463.6 463.84 460.25 461.47 356730000 461.47
11/17/94 465.71 465.83 461.47 463.57 323190000 463.57
11/16/94 465.06 466.25 464.28 465.62 296980000 465.62
11/15/94 466.04 468.51 462.95 465.03 336450000 465.03
11/14/94 462.44 466.29 462.35 466.04 260380000 466.04
11/11/94 464.17 464.17 461.45 462.35 220800000 462.35
11/10/94 465.4 467.79 463.73 464.37 280910000 464.37
11/9/94 465.65 469.95 463.46 465.4 337780000 465.4
11/8/94 463.08 467.54 463.07 465.65 290860000 465.65
11/7/94 462.31 463.56 461.25 463.07 255030000 463.07
11/4/94 467.96 469.28 462.28 462.28 280560000 462.28
11/3/94 466.5 468.64 466.4 467.91 285170000 467.91
11/2/94 468.41 470.92 466.36 466.51 331360000 466.51
11/1/94 472.26 472.26 467.64 468.42 314940000 468.42
10/31/94 473.76 474.74 472.33 472.35 302820000 472.35
10/28/94 465.84 473.78 465.8 473.77 381450000 473.77
10/27/94 462.68 465.85 462.62 465.85 327790000 465.85
10/26/94 461.55 463.77 461.22 462.62 322570000 462.62
10/25/94 460.83 461.95 458.26 461.53 326110000 461.53
10/24/94 464.89 466.37 460.8 460.83 282800000 460.83
10/21/94 466.69 466.69 463.83 464.89 315310000 464.89
10/20/94 470.37 470.37 465.39 466.85 331460000 466.85
10/19/94 467.69 471.43 465.96 470.28 317030000 470.28
10/18/94 469.02 469.19 466.54 467.66 259730000 467.66
10/17/94 469.11 469.88 468.16 468.96 238490000 468.96
10/14/94 467.78 469.53 466.11 469.1 251770000 469.1
10/13/94 465.56 471.3 465.56 467.79 337900000 467.79
10/12/94 465.78 466.7 464.79 465.47 269550000 465.47
10/11/94 459.04 466.34 459.04 465.79 355540000 465.79
10/10/94 455.12 459.29 455.12 459.04 213110000 459.04
10/7/94 452.37 455.67 452.13 455.1 284230000 455.1
10/6/94 453.52 454.49 452.13 452.36 272620000 452.36
10/5/94 454.59 454.59 449.27 453.52 359670000 453.52
10/4/94 461.77 462.46 454.03 454.59 325620000 454.59
10/3/94 462.69 463.31 460.33 461.74 269130000 461.74
9/30/94 462.27 465.3 461.91 462.71 291900000 462.71
9/29/94 464.84 464.84 461.51 462.24 302280000 462.24
9/28/94 462.1 465.55 462.1 464.84 330020000 464.84
9/27/94 460.82 462.75 459.83 462.05 290330000 462.05
9/26/94 459.65 460.87 459.31 460.82 272530000 460.82
9/23/94 461.27 462.14 459.01 459.67 300060000 459.67
9/22/94 461.45 463.22 460.96 461.27 305210000 461.27
9/21/94 463.42 464.01 458.47 461.46 351830000 461.46
9/20/94 470.83 470.83 463.36 463.36 326050000 463.36
9/19/94 471.21 473.15 470.68 470.85 277110000 470.85
9/16/94 474.81 474.81 470.06 471.19 410750000 471.19
9/15/94 468.8 474.81 468.79 474.81 281920000 474.81
9/14/94 467.55 468.86 466.82 468.8 297480000 468.8
9/13/94 466.27 468.76 466.27 467.51 293370000 467.51
9/12/94 468.18 468.42 466.15 466.21 244680000 466.21
9/9/94 473.13 473.13 466.55 468.18 293360000 468.18
9/8/94 470.96 473.4 470.86 473.14 295010000 473.14
9/7/94 471.86 472.41 470.2 470.99 290330000 470.99
9/6/94 471 471.92 469.64 471.86 199670000 471.86
9/2/94 473.2 474.89 470.67 470.99 216150000 470.99
9/1/94 475.49 475.49 471.74 473.17 282830000 473.17
8/31/94 476.07 477.59 474.43 475.49 354650000 475.49
8/30/94 474.59 476.61 473.56 476.07 294520000 476.07
8/29/94 473.89 477.14 473.89 474.59 266080000 474.59
8/26/94 468.08 474.65 468.08 473.8 305120000 473.8
8/25/94 469.07 470.12 467.64 468.08 284230000 468.08
8/24/94 464.51 469.05 464.51 469.03 310510000 469.03
8/23/94 462.39 466.58 462.39 464.51 307240000 464.51
8/22/94 463.61 463.61 461.46 462.32 235870000 462.32
8/19/94 463.25 464.37 461.81 463.68 276630000 463.68
8/18/94 465.1 465.1 462.3 463.17 287330000 463.17
8/17/94 465.11 465.91 464.57 465.17 309250000 465.17
8/16/94 461.22 465.2 459.89 465.01 306640000 465.01
8/15/94 461.97 463.34 461.21 461.23 223210000 461.23
8/12/94 458.88 462.27 458.88 461.94 249280000 461.94
8/11/94 460.31 461.41 456.88 458.88 275690000 458.88
8/10/94 457.98 460.48 457.98 460.3 279500000 460.3
8/9/94 457.89 458.16 456.66 457.92 259140000 457.92
8/8/94 457.08 458.3 457.01 457.89 217680000 457.89
8/5/94 458.34 458.34 456.08 457.09 230270000 457.09
8/4/94 461.45 461.49 458.4 458.4 289150000 458.4
8/3/94 460.65 461.46 459.51 461.45 283840000 461.45
8/2/94 461.01 462.77 459.7 460.56 294740000 460.56
8/1/94 458.28 461.01 458.08 461.01 258180000 461.01
7/29/94 454.25 459.33 454.25 458.26 269560000 458.26
7/28/94 452.57 454.93 452.3 454.24 245990000 454.24
7/27/94 453.36 453.38 451.36 452.57 251680000 452.57
7/26/94 454.25 454.25 452.78 453.36 232670000 453.36
7/25/94 453.1 454.32 452.76 454.25 213470000 454.25
7/22/94 452.61 454.03 452.33 453.11 261600000 453.11
7/21/94 451.6 453.22 451 452.61 292120000 452.61
7/20/94 453.89 454.16 450.69 451.6 267840000 451.6
7/19/94 455.22 455.3 453.86 453.86 251530000 453.86
7/18/94 454.41 455.71 453.26 455.22 227460000 455.22
7/15/94 453.28 454.33 452.8 454.16 275860000 454.16
7/14/94 448.73 454.33 448.73 453.41 322330000 453.41
7/13/94 448.03 450.06 447.97 448.73 265840000 448.73
7/12/94 448.02 448.16 444.65 447.95 252250000 447.95
7/11/94 449.56 450.24 445.27 448.06 222970000 448.06
7/8/94 448.38 449.75 446.53 449.55 236520000 449.55
7/7/94 446.15 448.64 446.15 448.38 259740000 448.38
7/6/94 446.29 447.28 444.18 446.13 236230000 446.13
7/5/94 446.2 447.62 445.14 446.37 195410000 446.37
7/1/94 444.27 446.45 443.58 446.2 199030000 446.2
6/30/94 447.63 448.61 443.66 444.27 293410000 444.27
6/29/94 446.05 449.83 446.04 447.63 264430000 447.63
6/28/94 447.36 448.47 443.08 446.07 267740000 446.07
6/27/94 442.78 447.76 439.83 447.31 250080000 447.31
6/24/94 449.63 449.63 442.51 442.8 261260000 442.8
6/23/94 453.09 454.16 449.43 449.63 256480000 449.63
6/22/94 451.4 453.91 451.4 453.09 251110000 453.09
6/21/94 455.48 455.48 449.45 451.34 298730000 451.34
6/20/94 458.45 458.45 454.46 455.48 229520000 455.48
6/17/94 461.93 462.16 458.44 458.45 373450000 458.45
6/16/94 460.61 461.93 459.8 461.93 256390000 461.93
6/15/94 462.38 463.23 459.95 460.61 269740000 460.61
6/14/94 459.1 462.52 459.1 462.37 288550000 462.37
6/13/94 458.67 459.36 457.18 459.1 243640000 459.1
6/10/94 457.86 459.48 457.36 458.67 222480000 458.67
6/9/94 457.06 457.87 455.86 457.86 252870000 457.86
6/8/94 458.21 459.74 455.43 457.06 256000000 457.06
6/7/94 458.88 459.46 457.65 458.21 234680000 458.21
6/6/94 460.13 461.87 458.85 458.88 259080000 458.88
6/3/94 457.65 460.86 456.27 460.13 271490000 460.13
6/2/94 457.62 458.5 457.26 457.65 271630000 457.65
6/1/94 456.5 458.29 453.99 457.63 279910000 457.63
5/31/94 457.32 457.61 455.16 456.5 216700000 456.5
5/27/94 457.03 457.33 454.67 457.33 186430000 457.33
5/26/94 456.33 457.77 455.79 457.06 255740000 457.06
5/25/94 454.84 456.34 452.2 456.34 254420000 456.34
5/24/94 453.21 456.77 453.21 454.81 280040000 454.81
5/23/94 454.92 454.92 451.79 453.2 249420000 453.2
5/20/94 456.48 456.48 454.22 454.92 295180000 454.92
5/19/94 453.69 456.88 453 456.48 303680000 456.48
5/18/94 449.39 454.45 448.87 453.69 337670000 453.69
5/17/94 444.49 449.37 443.7 449.37 311280000 449.37
5/16/94 444.15 445.82 443.62 444.49 234700000 444.49
5/13/94 443.62 444.72 441.21 444.14 252070000 444.14
5/12/94 441.5 444.8 441.5 443.75 272770000 443.75
5/11/94 446.03 446.03 440.78 441.49 277400000 441.49
5/10/94 442.37 446.84 442.37 446.01 297660000 446.01
5/9/94 447.82 447.82 441.84 442.32 250870000 442.32
5/6/94 451.37 451.37 445.64 447.82 291910000 447.82
5/5/94 451.72 452.82 450.72 451.38 255690000 451.38
5/4/94 453.04 453.11 449.87 451.72 267940000 451.72
5/3/94 453.06 453.98 450.51 453.03 288270000 453.03
5/2/94 450.91 453.57 449.05 453.02 296130000 453.02
4/29/94 449.07 451.35 447.91 450.91 293970000 450.91
4/28/94 451.84 452.23 447.97 449.1 325200000 449.1
4/26/94 452.71 452.79 450.66 451.87 288120000 451.87
4/25/94 447.64 452.71 447.58 452.71 262320000 452.71
4/22/94 448.73 449.96 447.16 447.63 295710000 447.63
4/21/94 441.96 449.14 441.96 448.73 378770000 448.73
4/20/94 442.54 445.01 439.4 441.96 366540000 441.96
4/19/94 442.54 444.82 438.83 442.54 323280000 442.54
4/18/94 446.27 447.87 441.48 442.46 271470000 442.46
4/15/94 446.38 447.85 445.81 446.18 309550000 446.18
4/14/94 446.26 447.55 443.57 446.38 275130000 446.38
4/13/94 447.63 448.57 442.62 446.26 278030000 446.26
4/12/94 449.83 450.8 447.33 447.57 257990000 447.57
4/11/94 447.12 450.34 447.1 449.87 243180000 449.87
4/8/94 450.89 450.89 445.51 447.1 264090000 447.1
4/7/94 448.11 451.1 446.38 450.88 289280000 450.88
4/6/94 448.29 449.63 444.98 448.05 302000000 448.05
4/5/94 439.14 448.29 439.14 448.29 365990000 448.29
4/4/94 445.66 445.66 435.86 438.92 344390000 438.92
3/31/94 445.55 447.16 436.16 445.77 403580000 445.77
3/30/94 452.48 452.49 445.55 445.55 390520000 445.55
3/29/94 460 460.32 452.43 452.48 305360000 452.48
3/28/94 460.58 461.12 456.1 460 287350000 460
3/25/94 464.35 465.29 460.58 460.58 249640000 460.58
3/24/94 468.57 468.57 462.41 464.35 303740000 464.35
3/23/94 468.89 470.38 468.52 468.54 281500000 468.54
3/22/94 468.4 470.47 467.88 468.8 282240000 468.8
3/21/94 471.06 471.06 467.23 468.54 247380000 468.54
3/18/94 470.89 471.09 467.83 471.06 462240000 471.06
3/17/94 469.42 471.05 468.62 470.9 303930000 470.9
3/16/94 467.04 469.85 465.48 469.42 307640000 469.42
3/15/94 467.39 468.99 466.04 467.01 303750000 467.01
3/14/94 466.44 467.6 466.08 467.39 260150000 467.39
3/11/94 463.86 466.61 462.54 466.44 303890000 466.44
3/10/94 467.08 467.29 462.46 463.9 369370000 463.9
3/9/94 465.94 467.42 463.4 467.06 309810000 467.06
3/8/94 466.92 467.79 465.02 465.88 298110000 465.88
3/7/94 464.74 468.07 464.74 466.91 285590000 466.91
3/4/94 463.03 466.16 462.41 464.74 311850000 464.74
3/3/94 464.81 464.83 462.5 463.01 291790000 463.01
3/2/94 464.4 464.87 457.49 464.81 361130000 464.81
3/1/94 467.19 467.43 462.02 464.44 304450000 464.44
2/28/94 466.07 469.16 466.07 467.14 268690000 467.14
2/25/94 464.33 466.48 464.33 466.07 273680000 466.07
2/24/94 470.65 470.65 464.26 464.26 342940000 464.26
2/23/94 471.48 472.41 469.47 470.69 309910000 470.69
2/22/94 467.69 471.65 467.58 471.46 270900000 471.46
2/18/94 470.29 471.09 466.07 467.69 293210000 467.69
2/17/94 472.79 475.12 468.44 470.34 340030000 470.34
2/16/94 472.53 474.16 471.94 472.79 295450000 472.79
2/15/94 470.23 473.41 470.23 472.52 306790000 472.52
2/14/94 470.18 471.99 469.05 470.23 263190000 470.23
2/11/94 468.93 471.13 466.89 470.18 213740000 470.18
2/10/94 472.81 473.13 468.91 468.93 327250000 468.93
2/9/94 471.05 473.41 471.05 472.77 332670000 472.77
2/8/94 471.76 472.33 469.5 471.05 318180000 471.05
2/7/94 469.81 472.09 467.57 471.76 348270000 471.76
2/4/94 480.68 481.02 469.28 469.81 378380000 469.81
2/3/94 481.96 481.96 478.71 480.71 318350000 480.71
2/2/94 479.62 482.23 479.57 482 328960000 482
2/1/94 481.6 481.64 479.18 479.62 322510000 479.62
1/31/94 478.7 482.85 478.7 481.61 322870000 481.61
1/28/94 477.05 479.75 477.05 478.7 313140000 478.7
1/27/94 473.2 477.52 473.2 477.05 346500000 477.05
1/26/94 470.92 473.44 470.72 473.2 304660000 473.2
1/25/94 471.97 472.56 470.27 470.92 326120000 470.92
1/24/94 474.72 475.2 471.49 471.97 296900000 471.97
1/21/94 474.98 475.56 473.72 474.72 346350000 474.72
1/20/94 474.3 475 473.42 474.98 310450000 474.98
1/19/94 474.25 474.7 472.21 474.3 311370000 474.3
1/18/94 473.3 475.19 473.29 474.25 308840000 474.25
1/17/94 474.91 474.91 472.84 473.3 233980000 473.3
1/14/94 472.5 475.32 472.5 474.91 304920000 474.91
1/13/94 474.17 474.17 471.8 472.47 277970000 472.47
1/12/94 474.13 475.06 472.14 474.17 310690000 474.17
1/11/94 475.27 475.28 473.27 474.13 305490000 474.13
1/10/94 469.9 475.27 469.55 475.27 319490000 475.27
1/7/94 467.09 470.26 467.03 469.9 324920000 469.9
1/6/94 467.55 469 467.02 467.12 365960000 467.12
1/5/94 466.89 467.82 465.92 467.55 400030000 467.55
1/4/94 465.44 466.89 464.44 466.89 326600000 466.89
1/3/94 466.51 466.94 464.36 465.44 270140000 465.44
12/31/93 468.66 470.75 466.45 466.45 168590000 466.45
12/30/93 470.58 470.58 468.09 468.64 195860000 468.64
12/29/93 470.88 471.29 469.87 470.58 269570000 470.58
12/28/93 470.61 471.05 469.43 470.94 200960000 470.94
12/27/93 467.4 470.55 467.35 470.54 171200000 470.54
12/23/93 467.3 468.97 467.3 467.38 227240000 467.38
12/22/93 465.08 467.38 465.08 467.32 272440000 467.32
12/21/93 465.84 465.92 464.03 465.3 273370000 465.3
12/20/93 466.38 466.9 465.53 465.85 255900000 465.85
12/17/93 463.34 466.38 463.34 466.38 363750000 466.38
12/16/93 461.86 463.98 461.86 463.34 284620000 463.34
12/15/93 463.06 463.69 461.84 461.84 331770000 461.84
12/14/93 465.73 466.12 462.46 463.06 275050000 463.06
12/13/93 463.93 465.71 462.71 465.7 256580000 465.7
12/10/93 464.18 464.87 462.66 463.93 245620000 463.93
12/9/93 466.29 466.54 463.87 464.18 287570000 464.18
12/8/93 465.88 466.73 465.42 466.29 314460000 466.29
12/7/93 466.43 466.77 465.44 466.76 285690000 466.76
12/6/93 464.89 466.89 464.4 466.43 292370000 466.43
12/3/93 463.13 464.89 462.67 464.89 268360000 464.89
12/2/93 461.89 463.22 461.45 463.11 256370000 463.11
12/1/93 461.93 464.47 461.63 461.89 293870000 461.89
11/30/93 461.9 463.62 460.45 461.79 286660000 461.79
11/29/93 463.06 464.83 461.83 461.9 272710000 461.9
11/26/93 462.36 463.63 462.36 463.06 90220000 463.06
11/24/93 461.03 462.9 461.03 462.36 230630000 462.36
11/23/93 459.13 461.77 458.47 461.03 260400000 461.03
11/22/93 462.6 462.6 457.08 459.13 280130000 459.13
11/19/93 463.59 463.6 460.03 462.6 302970000 462.6
11/18/93 464.83 464.88 461.73 463.62 313490000 463.62
11/17/93 466.74 467.24 462.73 464.81 316940000 464.81
11/16/93 463.75 466.74 462.97 466.74 303980000 466.74
11/15/93 465.39 466.13 463.01 463.75 251030000 463.75
11/12/93 462.64 465.84 462.64 465.39 326240000 465.39
11/11/93 463.72 464.96 462.49 462.64 283820000 462.64
11/10/93 460.4 463.72 459.57 463.72 283450000 463.72
11/9/93 460.21 463.42 460.21 460.33 276360000 460.33
11/8/93 459.57 461.54 458.78 460.21 234340000 460.21
11/5/93 457.49 459.63 454.36 459.57 336890000 459.57
11/4/93 463.02 463.16 457.26 457.49 323430000 457.49
11/3/93 468.44 468.61 460.95 463.02 342110000 463.02
11/2/93 469.1 469.1 466.2 468.44 304780000 468.44
11/1/93 467.83 469.11 467.33 469.1 256030000 469.1
10/29/93 467.72 468.2 467.37 467.83 270570000 467.83
10/28/93 464.52 468.76 464.52 467.73 301220000 467.73
10/27/93 464.3 464.61 463.36 464.61 279830000 464.61
10/26/93 464.2 464.32 462.65 464.3 284530000 464.3
10/25/93 463.27 464.49 462.05 464.2 260310000 464.2
10/22/93 465.36 467.82 463.27 463.27 301440000 463.27
10/21/93 466.06 466.64 464.38 465.36 289600000 465.36
10/20/93 466.21 466.87 464.54 466.07 305670000 466.07
10/19/93 468.41 468.64 464.8 466.21 304400000 466.21
10/18/93 469.5 470.04 468.02 468.45 329580000 468.45
10/15/93 466.83 471.1 466.83 469.5 366110000 469.5
10/14/93 461.55 466.83 461.55 466.83 352530000 466.83
10/13/93 461.12 461.98 460.76 461.49 290930000 461.49
10/12/93 461.04 462.47 460.73 461.12 263970000 461.12
10/11/93 460.31 461.87 460.31 460.88 183060000 460.88
10/8/93 459.18 460.99 456.4 460.31 243600000 460.31
10/7/93 460.71 461.13 459.08 459.18 255210000 459.18
10/6/93 461.24 462.6 460.26 460.74 277070000 460.74
10/5/93 461.34 463.15 459.45 461.2 294570000 461.2
10/4/93 461.28 461.8 460.02 461.34 229380000 461.34
10/1/93 458.93 461.48 458.35 461.28 256880000 461.28
9/30/93 460.11 460.56 458.28 458.93 280980000 458.93
9/29/93 461.6 462.17 459.51 460.11 277690000 460.11
9/28/93 461.84 462.08 460.91 461.53 243320000 461.53
9/27/93 457.63 461.81 457.63 461.8 244920000 461.8
9/24/93 457.74 458.56 456.92 457.63 248270000 457.63
9/23/93 456.25 458.69 456.25 457.74 275350000 457.74
9/22/93 452.94 456.92 452.94 456.2 298960000 456.2
9/21/93 455.05 455.8 449.64 452.95 300310000 452.95
9/20/93 458.84 459.91 455 455.05 231130000 455.05
9/17/93 459.43 459.43 457.09 458.83 381370000 458.83
9/16/93 461.54 461.54 459 459.43 229700000 459.43
9/15/93 459.9 461.96 456.31 461.6 294410000 461.6
9/14/93 461.93 461.93 458.15 459.9 258650000 459.9
9/13/93 461.7 463.38 461.41 462.06 244970000 462.06
9/10/93 457.49 461.86 457.49 461.72 269950000 461.72
9/9/93 456.65 458.11 455.17 457.5 258070000 457.5
9/8/93 458.52 458.53 453.75 456.65 283100000 456.65
9/7/93 461.34 462.07 457.95 458.52 229500000 458.52
9/3/93 461.3 462.05 459.91 461.34 197160000 461.34
9/2/93 463.13 463.54 461.07 461.3 259870000 461.3
9/1/93 463.55 463.8 461.77 463.15 245040000 463.15
8/31/93 461.9 463.56 461.29 463.56 252830000 463.56
8/30/93 460.54 462.58 460.28 461.9 194180000 461.9
8/27/93 461.05 461.05 459.19 460.54 196140000 460.54
8/26/93 460.04 462.87 458.82 461.04 254070000 461.04
8/25/93 459.75 462.04 459.3 460.13 301650000 460.13
8/24/93 455.23 459.77 455.04 459.77 270700000 459.77
8/23/93 456.12 456.12 454.29 455.23 212500000 455.23
8/20/93 456.51 456.68 454.6 456.16 276800000 456.16
8/19/93 456.01 456.76 455.2 456.43 293330000 456.43
8/18/93 453.21 456.99 453.21 456.04 312940000 456.04
8/17/93 452.38 453.7 451.96 453.13 261320000 453.13
8/16/93 450.25 453.41 450.25 452.38 233640000 452.38
8/13/93 448.97 450.25 448.97 450.14 214370000 450.14
8/12/93 450.47 451.63 447.53 448.96 278530000 448.96
8/11/93 449.6 451 449.6 450.46 268330000 450.46
8/10/93 450.71 450.71 449.1 449.45 255520000 449.45
8/9/93 448.68 451.51 448.31 450.72 232750000 450.72
8/6/93 448.13 449.26 447.87 448.68 221170000 448.68
8/5/93 448.55 449.61 446.94 448.13 261900000 448.13
8/4/93 449.27 449.72 447.93 448.54 230040000 448.54
8/3/93 450.15 450.43 447.59 449.27 253110000 449.27
8/2/93 448.13 450.15 448.03 450.15 230380000 450.15
7/30/93 450.19 450.22 446.98 448.13 254420000 448.13
7/29/93 447.19 450.77 447.19 450.24 261240000 450.24
7/28/93 448.25 448.61 446.59 447.19 273100000 447.19
7/27/93 449 449.44 446.76 448.24 256750000 448.24
7/26/93 447.06 449.5 447.04 449.09 222580000 449.09
7/23/93 444.54 447.1 444.54 447.1 222170000 447.1
7/22/93 447.18 447.23 443.72 444.51 249630000 444.51
7/21/93 447.28 447.5 445.84 447.18 278590000 447.18
7/20/93 446.03 447.63 443.71 447.31 277420000 447.31
7/19/93 445.75 446.78 444.83 446.03 216370000 446.03
7/16/93 449.07 449.08 445.66 445.75 263100000 445.75
7/15/93 450.09 450.12 447.26 449.22 277810000 449.22
7/14/93 448.08 451.12 448.08 450.08 297430000 450.08
7/13/93 449 450.7 448.07 448.09 236720000 448.09
7/12/93 448.13 449.11 447.71 448.98 202310000 448.98
7/9/93 448.64 448.94 446.74 448.11 235210000 448.11
7/8/93 442.84 448.64 442.84 448.64 282910000 448.64
7/7/93 441.4 443.63 441.4 442.83 253170000 442.83
7/6/93 445.86 446.87 441.42 441.43 234810000 441.43
7/2/93 449.02 449.02 445.2 445.84 220750000 445.84
7/1/93 450.54 451.15 448.71 449.02 292040000 449.02
6/30/93 450.69 451.47 450.15 450.53 281120000 450.53
6/29/93 451.89 451.9 449.67 450.69 276310000 450.69
6/28/93 447.6 451.9 447.6 451.85 242090000 451.85
6/25/93 446.62 448.64 446.62 447.6 210430000 447.6
6/24/93 443.04 447.21 442.5 446.62 267450000 446.62
6/23/93 445.96 445.96 443.19 443.19 278260000 443.19
6/22/93 446.25 446.29 444.94 445.93 259530000 445.93
6/21/93 443.68 446.22 443.68 446.22 223650000 446.22
6/18/93 448.54 448.59 443.68 443.68 300500000 443.68
6/17/93 447.43 448.98 446.91 448.54 239810000 448.54
6/16/93 446.27 447.43 443.61 447.43 267500000 447.43
6/15/93 447.73 448.28 446.18 446.27 234110000 446.27
6/14/93 447.26 448.64 447.23 447.71 210440000 447.71
6/11/93 445.38 448.19 445.38 447.26 256750000 447.26
6/10/93 445.78 446.22 444.09 445.38 232600000 445.38
6/9/93 444.71 447.39 444.66 445.78 249030000 445.78
6/8/93 447.65 447.65 444.31 444.71 240640000 444.71
6/7/93 450.07 450.75 447.32 447.69 236920000 447.69
6/4/93 452.43 452.43 448.92 450.06 226440000 450.06
6/3/93 453.84 453.85 451.12 452.49 285570000 452.49
6/2/93 453.83 454.53 452.68 453.85 295560000 453.85
6/1/93 450.23 455.63 450.23 453.83 229690000 453.83
5/28/93 452.41 452.41 447.67 450.19 207820000 450.19
5/27/93 453.44 454.55 451.14 452.41 300810000 452.41
5/26/93 448.85 453.51 448.82 453.44 274230000 453.44
5/25/93 448 449.04 447.7 448.85 222090000 448.85
5/24/93 445.84 448.44 445.26 448 197990000 448
5/21/93 450.59 450.59 444.89 445.84 279120000 445.84
5/20/93 447.57 450.59 447.36 450.59 289160000 450.59
5/19/93 440.32 447.86 436.86 447.57 342420000 447.57
5/18/93 440.39 441.26 437.95 440.32 264300000 440.32
5/17/93 439.56 440.38 437.83 440.37 227580000 440.37
5/14/93 439.22 439.82 438.1 439.56 252910000 439.56
5/13/93 444.75 444.75 439.23 439.23 293920000 439.23
5/12/93 444.32 445.16 442.87 444.8 255680000 444.8
5/11/93 442.8 444.57 441.52 444.36 218480000 444.36
5/10/93 442.34 445.42 442.05 442.8 235580000 442.8
5/7/93 443.28 443.7 441.69 442.31 223570000 442.31
5/6/93 444.6 444.81 442.9 443.26 255460000 443.26
5/5/93 443.98 446.09 443.76 444.52 274240000 444.52
5/4/93 442.58 445.19 442.45 444.05 268310000 444.05
5/3/93 440.19 442.59 438.25 442.46 224970000 442.46
4/30/93 438.89 442.29 438.89 440.19 247460000 440.19
4/29/93 438.02 438.96 435.59 438.89 249760000 438.89
4/28/93 438.01 438.8 436.68 438.02 267980000 438.02
4/27/93 433.52 438.02 433.14 438.01 284140000 438.01
4/26/93 437.03 438.35 432.3 433.54 283260000 433.54
4/23/93 439.49 439.49 436.82 437.03 259810000 437.03
4/22/93 443.55 445.73 439.46 439.46 310390000 439.46
4/21/93 445.09 445.77 443.08 443.63 287300000 443.63
4/20/93 447.46 447.46 441.81 445.1 317990000 445.1
4/19/93 448.94 449.14 445.85 447.46 244710000 447.46
4/16/93 448.41 449.39 447.67 448.94 305160000 448.94
4/15/93 448.6 449.11 446.39 448.4 259500000 448.4
4/14/93 449.22 450 448.02 448.66 257340000 448.66
4/13/93 448.41 450.4 447.66 449.22 286690000 449.22
4/12/93 441.84 448.37 441.84 448.37 259690000 448.37
4/8/93 442.71 443.77 440.02 441.84 284370000 441.84
4/7/93 441.16 442.73 440.5 442.73 300000000 442.73
4/6/93 442.29 443.38 439.48 441.16 293680000 441.16
4/5/93 441.42 442.43 440.53 442.29 296080000 442.29
4/2/93 450.28 450.28 440.71 441.39 323330000 441.39
4/1/93 451.67 452.63 449.6 450.3 234530000 450.3
3/31/93 451.97 454.88 451.67 451.67 279190000 451.67
3/30/93 450.79 452.06 449.63 451.97 231190000 451.97
3/29/93 447.76 452.81 447.75 450.77 199970000 450.77
3/26/93 450.91 452.09 447.69 447.78 226650000 447.78
3/25/93 448.09 451.75 447.93 450.88 251530000 450.88
3/24/93 448.71 450.9 446.1 448.07 274300000 448.07
3/23/93 448.88 449.8 448.3 448.76 232730000 448.76
3/22/93 450.17 450.17 446.08 448.88 233190000 448.88
3/19/93 451.9 453.32 449.91 450.18 339660000 450.18
3/18/93 448.36 452.39 448.36 451.89 241180000 451.89
3/17/93 451.36 451.36 447.99 448.31 241270000 448.31
3/16/93 451.43 452.36 451.01 451.37 218820000 451.37
3/15/93 449.83 451.43 449.4 451.43 195930000 451.43
3/12/93 453.7 453.7 447.04 449.83 255420000 449.83
3/11/93 456.35 456.76 453.48 453.72 257060000 453.72
3/10/93 454.4 456.34 452.7 456.33 255610000 456.33
3/9/93 454.67 455.52 453.68 454.4 290670000 454.4
3/8/93 446.12 454.71 446.12 454.71 275290000 454.71
3/5/93 447.34 449.59 445.56 446.11 253480000 446.11
3/4/93 449.26 449.52 446.72 447.34 234220000 447.34
3/3/93 447.9 450 447.73 449.26 277380000 449.26
3/2/93 442 447.91 441.07 447.9 269750000 447.9
3/1/93 443.38 444.18 441.34 442.01 232460000 442.01
2/26/93 442.34 443.77 440.98 443.38 234160000 443.38
2/25/93 440.7 442.34 439.67 442.34 252860000 442.34
2/24/93 434.76 440.87 434.68 440.87 316750000 440.87
2/23/93 435.34 436.84 432.41 434.8 329060000 434.8
2/22/93 434.21 436.49 433.53 435.24 311570000 435.24
2/19/93 431.93 434.26 431.68 434.22 310700000 434.22
2/18/93 433.3 437.79 428.25 431.9 311180000 431.9
2/17/93 433.93 433.97 430.92 433.3 302210000 433.3
2/16/93 444.53 444.53 433.47 433.91 332850000 433.91
2/12/93 447.66 447.7 444.58 444.58 216810000 444.58
2/11/93 446.21 449.36 446.21 447.66 257190000 447.66
2/10/93 445.33 446.37 444.24 446.23 251910000 446.23
2/9/93 448.04 448.04 444.52 445.33 240410000 445.33
2/8/93 448.94 450.04 447.7 447.85 243400000 447.85
2/5/93 449.56 449.56 446.95 448.93 324710000 448.93
2/4/93 447.2 449.86 447.2 449.56 351140000 449.56
2/3/93 442.56 447.35 442.56 447.2 345410000 447.2
2/2/93 442.52 442.87 440.76 442.55 271560000 442.55
2/1/93 438.78 442.52 438.78 442.52 238570000 442.52
1/29/93 438.67 438.93 436.91 438.78 247200000 438.78
1/28/93 438.13 439.14 437.3 438.66 256980000 438.66
1/27/93 439.95 440.04 436.82 438.11 277020000 438.11
1/26/93 440.05 442.66 439.54 439.95 314110000 439.95
1/25/93 436.11 440.53 436.11 440.01 288740000 440.01
1/22/93 435.49 437.81 435.49 436.11 293320000 436.11
1/21/93 433.37 435.75 432.48 435.49 257620000 435.49
1/20/93 435.14 436.23 433.37 433.37 268790000 433.37
1/19/93 436.84 437.7 434.59 435.13 283240000 435.13
1/18/93 437.13 437.13 435.92 436.84 196030000 436.84
1/15/93 435.87 439.49 435.84 437.15 309720000 437.15
1/14/93 433.08 435.96 433.08 435.94 281040000 435.94
1/13/93 431.03 433.44 429.99 433.03 245360000 433.03
1/12/93 430.95 431.39 428.19 431.04 239410000 431.04
1/11/93 429.04 431.04 429.01 430.95 217150000 430.95
1/8/93 430.73 430.73 426.88 429.05 263470000 429.05
1/7/93 434.52 435.46 429.76 430.73 304850000 430.73
1/6/93 434.34 435.17 432.52 434.52 295240000 434.52
1/5/93 435.38 435.4 433.55 434.34 240350000 434.34
1/4/93 435.7 437.32 434.48 435.38 201210000 435.38
12/31/92 438.82 439.59 435.71 435.71 165910000 435.71
12/30/92 437.98 439.37 437.12 438.82 183930000 438.82
12/29/92 439.15 442.65 437.6 437.98 213660000 437.98
12/28/92 439.77 439.77 437.26 439.15 143970000 439.15
12/24/92 439.03 439.81 439.03 439.77 95240000 439.77
12/23/92 440.29 441.11 439.03 439.03 234140000 439.03
12/22/92 440.7 441.64 438.25 440.31 250430000 440.31
12/21/92 441.26 441.26 439.65 440.7 224680000 440.7
12/18/92 435.46 441.29 435.46 441.28 389300000 441.28
12/17/92 431.52 435.44 431.46 435.43 251640000 435.43
12/16/92 432.58 434.22 430.88 431.52 242130000 431.52
12/15/92 432.82 433.66 431.92 432.57 227770000 432.57
12/14/92 433.73 435.26 432.83 432.84 187040000 432.84
12/11/92 434.64 434.64 433.34 433.73 164510000 433.73
12/10/92 435.66 435.66 432.65 434.64 240640000 434.64
12/9/92 436.99 436.99 433.98 435.65 230060000 435.65
12/8/92 435.31 436.99 434.68 436.99 234330000 436.99
12/7/92 432.06 435.31 432.06 435.31 217700000 435.31
12/4/92 429.93 432.89 429.74 432.06 234960000 432.06
12/3/92 429.98 430.99 428.8 429.91 238050000 429.91
12/2/92 430.78 430.87 428.61 429.89 247010000 429.89
12/1/92 431.35 431.47 429.2 430.78 259050000 430.78
11/30/92 430.19 431.53 429.36 431.35 230150000 431.35
11/27/92 429.19 431.93 429.17 430.16 106020000 430.16
11/25/92 427.59 429.41 427.58 429.19 207700000 429.19
11/24/92 425.14 429.31 424.83 427.59 241540000 427.59
11/23/92 426.65 426.65 424.95 425.12 192530000 425.12
11/20/92 423.61 426.98 423.61 426.65 257460000 426.65
11/19/92 422.86 423.61 422.5 423.61 218720000 423.61
11/18/92 419.27 423.49 419.24 422.85 219080000 422.85
11/17/92 420.63 420.97 418.31 419.27 187660000 419.27
11/16/92 422.44 422.44 420.35 420.68 173600000 420.68
11/13/92 422.89 422.91 421.04 422.43 192950000 422.43
11/12/92 422.2 423.1 421.7 422.87 226010000 422.87
11/11/92 418.62 422.33 418.4 422.2 243750000 422.2
11/10/92 418.59 419.71 417.98 418.62 223180000 418.62
11/9/92 417.58 420.13 416.79 418.59 197560000 418.59
11/6/92 418.35 418.35 417.01 417.58 205310000 417.58
11/5/92 417.08 418.4 415.58 418.34 219730000 418.34
11/4/92 419.91 421.07 416.61 417.11 194400000 417.11
11/3/92 422.75 422.81 418.59 419.92 208140000 419.92
11/2/92 418.66 422.75 418.12 422.75 203280000 422.75
10/30/92 420.86 421.13 418.54 418.68 201930000 418.68
10/29/92 420.15 421.16 419.83 420.86 206550000 420.86
10/28/92 418.49 420.13 417.56 420.13 203910000 420.13
10/27/92 418.18 419.2 416.97 418.49 201730000 418.49
10/26/92 414.09 418.17 413.71 418.16 188060000 418.16
10/23/92 414.9 416.23 413.68 414.1 199060000 414.1
10/22/92 415.67 416.81 413.1 414.9 216400000 414.9
10/21/92 415.53 416.15 414.54 415.67 219100000 415.67
10/20/92 414.98 417.98 414.49 415.48 258210000 415.48
10/19/92 411.73 414.98 410.66 414.98 222150000 414.98
10/16/92 409.6 411.73 407.43 411.73 235920000 411.73
10/15/92 409.34 411.03 407.92 409.6 213590000 409.6
10/14/92 409.3 411.52 407.86 409.37 175900000 409.37
10/13/92 407.44 410.64 406.83 409.3 186650000 409.3
10/12/92 402.66 407.44 402.66 407.44 126670000 407.44
10/9/92 407.75 407.75 402.42 402.66 178940000 402.66
10/8/92 404.29 408.04 404.29 407.75 205000000 407.75
10/7/92 407.17 408.6 403.91 404.25 184380000 404.25
10/6/92 407.57 408.56 404.84 407.18 203500000 407.18
10/5/92 410.47 410.47 396.8 407.57 286550000 407.57
10/2/92 416.29 416.35 410.45 410.47 188030000 410.47
10/1/92 417.8 418.67 415.46 416.29 204780000 416.29
9/30/92 416.79 418.58 416.67 417.8 184470000 417.8
9/29/92 416.62 417.38 415.34 416.8 170750000 416.8
9/28/92 414.35 416.62 413 416.62 158760000 416.62
9/25/92 418.47 418.63 412.71 414.35 213670000 414.35
9/24/92 417.46 419.01 417.46 418.47 187960000 418.47
9/23/92 417.14 417.88 416 417.44 205700000 417.44
9/22/92 422.14 422.14 417.13 417.14 188810000 417.14
9/21/92 422.9 422.9 421.18 422.14 153940000 422.14
9/18/92 419.92 422.93 419.92 422.93 237440000 422.93
9/17/92 419.92 421.43 419.62 419.93 188270000 419.93
9/16/92 419.71 422.44 417.77 419.92 231450000 419.92
9/15/92 425.22 425.22 419.54 419.77 211860000 419.77
9/14/92 419.65 425.27 419.65 425.27 250940000 425.27
9/11/92 419.95 420.58 419.13 419.58 180560000 419.58
9/10/92 416.34 420.52 416.34 419.95 221990000 419.95
9/9/92 414.44 416.44 414.44 416.36 178800000 416.36
9/8/92 417.08 417.18 414.3 414.44 161440000 414.44
9/4/92 417.98 418.62 416.76 417.08 124380000 417.08
9/3/92 417.98 420.31 417.49 417.98 212500000 417.98
9/2/92 416.07 418.28 415.31 417.98 187480000 417.98
9/1/92 414.03 416.07 413.35 416.07 172680000 416.07
8/31/92 414.87 415.29 413.76 414.03 161480000 414.03
8/28/92 413.54 414.95 413.38 414.84 152260000 414.84
8/27/92 413.51 415.83 413.51 413.53 178600000 413.53
8/26/92 411.65 413.61 410.53 413.51 171860000 413.51
8/25/92 410.73 411.64 408.3 411.61 202760000 411.61
8/24/92 414.8 414.8 410.07 410.72 165690000 410.72
8/21/92 418.27 420.35 413.58 414.85 204800000 414.85
8/20/92 418.19 418.85 416.93 418.26 183420000 418.26
8/19/92 421.34 421.62 418.19 418.19 187070000 418.19
8/18/92 420.74 421.4 419.78 421.34 171750000 421.34
8/17/92 419.89 421.89 419.44 420.74 152830000 420.74
8/14/92 417.74 420.4 417.74 419.91 166820000 419.91
8/13/92 417.78 419.88 416.4 417.73 185750000 417.73
8/12/92 418.89 419.75 416.43 417.78 176560000 417.78
8/11/92 419.45 419.72 416.53 418.9 173940000 418.9
8/10/92 418.87 419.42 417.04 419.42 142480000 419.42
8/7/92 420.59 423.45 418.51 418.88 190640000 418.88
8/6/92 422.19 422.36 420.26 420.59 181440000 420.59
8/5/92 424.35 424.35 421.92 422.19 172450000 422.19
8/4/92 425.09 425.14 423.1 424.36 166760000 424.36
8/3/92 424.19 425.09 422.84 425.09 164460000 425.09
7/31/92 423.92 424.8 422.46 424.21 172920000 424.21
7/30/92 422.2 423.94 421.57 423.92 193410000 423.92
7/29/92 417.52 423.02 417.52 422.23 275850000 422.23
7/28/92 411.55 417.55 411.55 417.52 218060000 417.52
7/27/92 411.6 412.67 411.27 411.54 164700000 411.54
7/24/92 412.07 412.07 409.93 411.6 163890000 411.6
7/23/92 410.93 412.08 409.81 412.08 175490000 412.08
7/22/92 413.74 413.74 409.95 410.93 190160000 410.93
7/21/92 413.75 414.92 413.1 413.76 173760000 413.76
7/20/92 415.62 415.62 410.72 413.75 165760000 413.75
7/17/92 417.54 417.54 412.96 415.62 192120000 415.62
7/16/92 417.04 417.93 414.79 417.54 206900000 417.54
7/15/92 417.68 417.81 416.29 417.1 206560000 417.1
7/14/92 414.86 417.69 414.33 417.68 195570000 417.68
7/13/92 414.62 415.86 413.93 414.87 148870000 414.87
7/10/92 414.23 415.88 413.34 414.62 164770000 414.62
7/9/92 410.28 414.69 410.26 414.23 207980000 414.23
7/8/92 409.15 410.28 407.2 410.28 201030000 410.28
7/7/92 413.83 415.33 408.58 409.16 226050000 409.16
7/6/92 411.77 413.84 410.46 413.84 186920000 413.84
7/2/92 412.88 415.71 410.07 411.77 220200000 411.77
7/1/92 408.2 412.88 408.2 412.88 214250000 412.88
6/30/92 408.94 409.63 407.85 408.14 195530000 408.14
6/29/92 403.47 408.96 403.47 408.94 176750000 408.94
6/26/92 403.12 403.51 401.94 403.45 154430000 403.45
6/25/92 403.83 405.53 402.01 403.12 182960000 403.12
6/24/92 404.05 404.76 403.26 403.84 193870000 403.84
6/23/92 403.4 405.41 403.4 404.04 189190000 404.04
6/22/92 403.64 403.64 399.92 403.4 169370000 403.4
6/19/92 400.96 404.23 400.96 403.67 233460000 403.67
6/18/92 402.26 402.68 400.51 400.96 225600000 400.96
6/17/92 408.33 408.33 401.98 402.26 227760000 402.26
6/16/92 410.29 411.4 408.32 408.32 194400000 408.32
6/15/92 409.76 411.68 408.13 410.29 164080000 410.29
6/12/92 409.08 411.86 409.08 409.76 181860000 409.76
6/11/92 407.25 409.05 406.11 409.05 204780000 409.05
6/10/92 410.06 410.1 406.81 407.25 210750000 407.25
6/9/92 413.4 413.56 409.3 410.06 191170000 410.06
6/8/92 413.48 413.95 412.03 413.36 161240000 413.36
6/5/92 413.26 413.85 410.97 413.48 199050000 413.48
6/4/92 414.6 414.98 412.97 413.26 204450000 413.26
6/3/92 413.5 416.54 413.04 414.59 215770000 414.59
6/2/92 417.3 417.3 413.5 413.5 202560000 413.5
6/1/92 415.35 417.3 412.44 417.3 180800000 417.3
5/29/92 416.74 418.36 415.35 415.35 204010000 415.35
5/28/92 412.17 416.77 411.81 416.74 195300000 416.74
5/27/92 411.41 412.68 411.06 412.17 182240000 412.17
5/26/92 414.02 414.02 410.23 411.41 197700000 411.41
5/22/92 412.61 414.82 412.6 414.02 146710000 414.02
5/21/92 415.4 415.41 411.57 412.6 184860000 412.6
5/20/92 416.37 416.83 415.37 415.39 198180000 415.39
5/19/92 412.82 416.51 412.26 416.37 187130000 416.37
5/18/92 410.13 413.34 410.13 412.81 151380000 412.81
5/15/92 413.14 413.14 409.85 410.09 192740000 410.09
5/14/92 416.45 416.52 411.82 413.14 189150000 413.14
5/13/92 416.29 417.04 415.86 416.45 175850000 416.45
5/12/92 418.49 418.68 414.69 416.29 192870000 416.29
5/11/92 416.05 418.75 416.05 418.49 155730000 418.49
5/8/92 415.87 416.85 414.41 416.05 168720000 416.05
5/7/92 416.79 416.84 415.38 415.85 168980000 415.85
5/6/92 416.84 418.48 416.4 416.79 199950000 416.79
5/5/92 416.91 418.53 415.77 416.84 200550000 416.84
5/4/92 412.54 417.84 412.54 416.91 174540000 416.91
5/1/92 414.95 415.21 409.87 412.53 177390000 412.53
4/30/92 412.02 414.95 412.02 414.95 223590000 414.95
4/29/92 409.11 412.31 409.11 412.02 206780000 412.02
4/28/92 408.45 409.69 406.33 409.11 189220000 409.11
4/27/92 409.03 409.6 407.64 408.45 172900000 408.45
4/24/92 411.6 412.48 408.74 409.02 199310000 409.02
4/23/92 409.81 411.6 406.86 411.6 235860000 411.6
4/22/92 410.26 411.3 409.23 409.81 218850000 409.81
4/21/92 410.16 411.09 408.2 410.26 214460000 410.26
4/20/92 416.05 416.05 407.93 410.18 191980000 410.18
4/16/92 416.28 416.28 413.4 416.04 233230000 416.04
4/15/92 412.39 416.28 412.39 416.28 229710000 416.28
4/14/92 406.08 413.86 406.08 412.39 231130000 412.39
4/13/92 404.28 406.08 403.9 406.08 143140000 406.08
4/10/92 400.59 405.12 400.59 404.29 199530000 404.29
4/9/92 394.5 401.04 394.5 400.64 231430000 400.64
4/8/92 398.05 398.05 392.41 394.5 249280000 394.5
4/7/92 405.59 405.75 397.97 398.06 205210000 398.06
4/6/92 401.54 405.93 401.52 405.59 179910000 405.59
4/3/92 400.5 401.59 398.21 401.55 188580000 401.55
4/2/92 404.17 404.63 399.28 400.5 185210000 400.5
4/1/92 403.67 404.5 400.75 404.23 186530000 404.23
3/31/92 403 405.21 402.22 403.69 182360000 403.69
3/30/92 403.5 404.3 402.97 403 133990000 403
3/27/92 407.86 407.86 402.87 403.5 166140000 403.5
3/26/92 407.52 409.44 406.75 407.86 176720000 407.86
3/25/92 408.88 409.87 407.52 407.52 192650000 407.52
3/24/92 409.91 411.43 407.99 408.88 191610000 408.88
3/23/92 411.29 411.29 408.87 409.91 157050000 409.91
3/20/92 409.8 411.3 408.53 411.3 246210000 411.3
3/19/92 409.15 410.57 409.12 409.8 197310000 409.8
3/18/92 409.58 410.84 408.23 409.15 191720000 409.15
3/17/92 406.39 409.72 406.39 409.58 187250000 409.58
3/16/92 405.85 406.4 403.55 406.39 155950000 406.39
3/13/92 403.92 406.69 403.92 405.84 177900000 405.84
3/12/92 404.03 404.72 401.94 403.89 180310000 403.89
3/11/92 406.88 407.02 402.64 404.03 186330000 404.03
3/10/92 405.21 409.16 405.21 406.89 203000000 406.89
3/9/92 404.45 405.64 404.25 405.21 160650000 405.21
3/6/92 406.51 407.51 403.65 404.44 185190000 404.44
3/5/92 409.33 409.33 405.42 406.51 205770000 406.51
3/4/92 412.86 413.27 409.33 409.33 206860000 409.33
3/3/92 412.45 413.78 411.88 412.85 200890000 412.85
3/2/92 412.68 413.74 411.52 412.45 180380000 412.45
2/28/92 413.86 416.07 411.8 412.7 202320000 412.7
2/27/92 415.35 415.99 413.47 413.86 215110000 413.86
2/26/92 410.48 415.35 410.48 415.35 241500000 415.35
2/25/92 412.27 412.27 408.02 410.45 210350000 410.45
2/24/92 411.46 412.94 410.34 412.27 177540000 412.27
2/21/92 413.9 414.26 409.72 411.43 261650000 411.43
2/20/92 408.26 413.9 408.26 413.9 270650000 413.9
2/19/92 407.38 408.7 406.54 408.26 232970000 408.26
2/18/92 412.48 413.27 406.34 407.38 234300000 407.38
2/14/92 413.69 413.84 411.2 412.48 215110000 412.48
2/13/92 417.13 417.77 412.07 413.69 229360000 413.69
2/12/92 413.77 418.08 413.36 417.13 237630000 417.13
2/11/92 413.77 414.38 412.24 413.76 200130000 413.76
2/10/92 411.07 413.77 411.07 413.77 184410000 413.77
2/7/92 413.82 415.29 408.04 411.09 231120000 411.09
2/6/92 413.87 414.55 411.93 413.82 242050000 413.82
2/5/92 413.88 416.17 413.18 413.84 262440000 413.84
2/4/92 409.6 413.85 409.28 413.85 233680000 413.85
2/3/92 408.79 409.95 407.45 409.53 185290000 409.53
1/31/92 411.65 412.63 408.64 408.78 197620000 408.78
1/30/92 410.34 412.17 409.26 411.62 194680000 411.62
1/29/92 414.96 417.83 409.17 410.34 248940000 410.34
1/28/92 414.98 416.41 414.54 414.96 218400000 414.96
1/27/92 415.44 416.84 414.48 414.99 190970000 414.99
1/24/92 414.96 417.27 414.29 415.48 213630000 415.48
1/23/92 418.13 419.78 414.36 414.96 234580000 414.96
1/22/92 412.65 418.13 412.49 418.13 228140000 418.13
1/21/92 416.36 416.39 411.32 412.64 218750000 412.64
1/20/92 418.86 418.86 415.8 416.36 180900000 416.36
1/17/92 418.2 419.45 416 418.86 287370000 418.86
1/16/92 420.77 420.85 415.37 418.21 336240000 418.21
1/15/92 420.45 421.18 418.79 420.77 314830000 420.77
1/14/92 414.34 420.44 414.32 420.44 265900000 420.44
1/13/92 415.05 415.36 413.54 414.34 200270000 414.34
1/10/92 417.62 417.62 413.31 415.1 236130000 415.1
1/9/92 418.09 420.5 415.85 417.61 292350000 417.61
1/8/92 417.36 420.23 415.02 418.1 290750000 418.1
1/7/92 417.96 417.96 415.2 417.4 252780000 417.4
1/6/92 419.31 419.44 416.92 417.96 251210000 417.96
1/3/92 417.27 419.79 416.16 419.34 224270000 419.34
1/2/92 417.03 417.27 411.04 417.26 207570000 417.26
12/31/91 415.14 418.32 412.73 417.09 247080000 417.09
12/30/91 406.49 415.14 406.49 415.14 245600000 415.14
12/27/91 404.84 406.58 404.59 406.46 157950000 406.46
12/26/91 399.33 404.92 399.31 404.84 149230000 404.84
12/24/91 396.82 401.79 396.82 399.33 162640000 399.33
12/23/91 387.05 397.44 386.96 396.82 228900000 396.82
12/20/91 382.52 388.24 382.52 387.04 316140000 387.04
12/19/91 383.46 383.46 380.64 382.52 199330000 382.52
12/18/91 382.74 383.51 380.88 383.48 192410000 383.48
12/17/91 384.46 385.05 382.6 382.74 191310000 382.74
12/16/91 384.48 385.84 384.37 384.46 173080000 384.46
12/13/91 381.55 385.04 381.55 384.47 194470000 384.47
12/12/91 377.7 381.62 377.7 381.55 192950000 381.55
12/11/91 377.9 379.42 374.78 377.7 207430000 377.7
12/10/91 378.26 379.57 376.64 377.9 192920000 377.9
12/9/91 379.09 381.42 377.67 378.26 174760000 378.26
12/6/91 377.39 382.39 375.41 379.1 199160000 379.1
12/5/91 380.07 380.07 376.58 377.39 166350000 377.39
12/4/91 380.96 381.51 378.07 380.07 187960000 380.07
12/3/91 381.4 381.48 379.92 380.96 187230000 380.96
12/2/91 375.11 381.4 371.36 381.4 188410000 381.4
11/29/91 376.55 376.55 374.65 375.22 76830000 375.22
11/27/91 377.96 378.11 375.98 376.55 167720000 376.55
11/26/91 375.34 378.29 371.63 377.96 213810000 377.96
11/25/91 376.14 377.07 374 375.34 175870000 375.34
11/22/91 380.05 380.05 374.52 376.14 188240000 376.14
11/21/91 378.53 381.12 377.41 380.06 195130000 380.06
11/20/91 379.42 381.51 377.84 378.53 192760000 378.53
11/19/91 385.24 385.24 374.9 379.42 243880000 379.42
11/18/91 382.62 385.4 379.7 385.24 241940000 385.24
11/15/91 397.15 397.16 382.62 382.62 239690000 382.62
11/14/91 397.41 398.22 395.85 397.15 200030000 397.15
11/13/91 396.74 397.42 394.01 397.41 184480000 397.41
11/12/91 393.12 397.13 393.12 396.74 198610000 396.74
11/11/91 392.9 393.57 392.32 393.12 128920000 393.12
11/8/91 393.72 396.43 392.42 392.89 183260000 392.89
11/7/91 389.97 393.72 389.97 393.72 205480000 393.72
11/6/91 388.71 389.97 387.58 389.97 167440000 389.97
11/5/91 390.28 392.17 388.19 388.71 172090000 388.71
11/4/91 391.29 391.29 388.09 390.28 155660000 390.28
11/1/91 392.46 395.1 389.67 391.32 205780000 391.32
10/31/91 392.96 392.96 391.58 392.45 179680000 392.45
10/30/91 391.48 393.11 390.78 392.96 195400000 392.96
10/29/91 389.52 391.7 386.88 391.48 192810000 391.48
10/28/91 384.2 389.52 384.2 389.52 161630000 389.52
10/25/91 385.07 386.13 382.97 384.2 167310000 384.2
10/24/91 387.94 388.32 383.45 385.07 179040000 385.07
10/23/91 387.83 389.08 386.52 387.94 185390000 387.94
10/22/91 390.02 391.2 387.4 387.83 194160000 387.83
10/21/91 392.49 392.49 388.96 390.02 154140000 390.02
10/18/91 391.92 392.8 391.77 392.5 204090000 392.5
10/17/91 392.79 393.81 390.32 391.92 206030000 391.92
10/16/91 391.01 393.29 390.14 392.8 225380000 392.8
10/15/91 386.47 391.5 385.95 391.01 213540000 391.01
10/14/91 381.45 386.47 381.45 386.47 130120000 386.47
10/11/91 380.55 381.46 379.9 381.45 148850000 381.45
10/10/91 376.8 380.55 376.11 380.55 164240000 380.55
10/9/91 380.57 380.57 376.35 376.8 186710000 376.8
10/8/91 379.5 381.23 379.18 380.67 177120000 380.67
10/7/91 381.22 381.27 379.07 379.5 148430000 379.5
10/4/91 384.47 385.19 381.24 381.25 164000000 381.25
10/3/91 388.23 388.23 384.47 384.47 174360000 384.47
10/2/91 389.2 390.03 387.62 388.26 166380000 388.26
10/1/91 387.86 389.56 387.86 389.2 163570000 389.2
9/30/91 385.91 388.29 384.32 387.86 146780000 387.86
9/27/91 386.49 389.09 384.87 385.9 160660000 385.9
9/26/91 386.87 388.39 385.3 386.49 158980000 386.49
9/25/91 387.72 388.25 385.99 386.88 153910000 386.88
9/24/91 385.92 388.13 384.46 387.71 170350000 387.71
9/23/91 387.9 388.55 385.76 385.92 145940000 385.92
9/20/91 387.56 388.82 386.49 387.92 254520000 387.92
9/19/91 386.94 389.42 386.27 387.56 211010000 387.56
9/18/91 385.49 386.94 384.28 386.94 141340000 386.94
9/17/91 385.78 387.13 384.97 385.5 168340000 385.5
9/16/91 383.59 385.79 382.77 385.78 172560000 385.78
9/13/91 387.16 387.95 382.85 383.59 169630000 383.59
9/12/91 385.09 387.34 385.09 387.34 160420000 387.34
9/11/91 384.56 385.6 383.59 385.09 148000000 385.09
9/10/91 388.57 388.63 383.78 384.56 143390000 384.56
9/9/91 389.11 389.34 387.88 388.57 115100000 388.57
9/6/91 389.14 390.71 387.36 389.1 166560000 389.1
9/5/91 389.97 390.97 388.49 389.14 162380000 389.14
9/4/91 392.15 392.62 388.68 389.97 157520000 389.97
9/3/91 395.43 397.62 392.1 392.15 153600000 392.15
8/30/91 396.47 396.47 393.6 395.43 143440000 395.43
8/29/91 396.65 396.82 395.14 396.47 154150000 396.47
8/28/91 393.06 396.64 393.05 396.64 169890000 396.64
8/27/91 393.85 393.87 391.77 393.06 144670000 393.06
8/26/91 394.17 394.39 392.75 393.85 130570000 393.85
8/23/91 391.33 395.34 390.69 394.17 188870000 394.17
8/22/91 390.59 391.98 390.21 391.33 173090000 391.33
8/21/91 379.55 390.59 379.55 390.59 232690000 390.59
8/20/91 376.47 380.35 376.47 379.43 184260000 379.43
8/19/91 385.58 385.58 374.09 376.47 230350000 376.47
8/16/91 389.33 390.41 383.16 385.58 189480000 385.58
8/15/91 389.91 391.92 389.29 389.33 174690000 389.33
8/14/91 389.62 391.85 389.13 389.9 124230000 389.9
8/13/91 388.02 392.12 388.02 389.62 212760000 389.62
8/12/91 387.11 388.17 385.9 388.02 145440000 388.02
8/9/91 389.32 389.89 387.04 387.12 143740000 387.12
8/8/91 390.56 391.8 388.15 389.32 163890000 389.32
8/7/91 390.62 391.59 389.86 390.56 172220000 390.56
8/6/91 385.06 390.8 384.29 390.62 174460000 390.62
8/5/91 387.17 387.17 384.48 385.06 128050000 385.06
8/2/91 387.12 389.56 386.05 387.18 162270000 387.18
8/1/91 387.81 387.95 386.48 387.12 170610000 387.12
7/31/91 386.69 387.81 386.19 387.81 166830000 387.81
7/30/91 383.15 386.92 383.15 386.69 169010000 386.69
7/29/91 380.93 383.15 380.45 383.15 136000000 383.15
7/26/91 380.96 381.76 379.81 380.93 127760000 380.93
7/25/91 378.64 381.13 378.15 380.96 145800000 380.96
7/24/91 379.42 380.46 378.29 378.64 158700000 378.64
7/23/91 382.88 384.86 379.39 379.42 160190000 379.42
7/22/91 384.21 384.55 381.84 382.88 149050000 382.88
7/19/91 385.38 385.83 383.65 384.22 190700000 384.22
7/18/91 381.18 385.37 381.18 385.37 200930000 385.37
7/17/91 381.5 382.86 381.13 381.18 195460000 381.18
7/16/91 382.39 382.94 380.8 381.54 182990000 381.54
7/15/91 380.28 383 380.24 382.39 161750000 382.39
7/12/91 376.97 381.41 375.79 380.25 174770000 380.25
7/11/91 375.73 377.68 375.51 376.97 157930000 376.97
7/10/91 376.11 380.35 375.2 375.74 178290000 375.74
7/9/91 377.94 378.58 375.37 376.11 151820000 376.11
7/8/91 374.09 377.94 370.92 377.94 138330000 377.94
7/5/91 373.34 375.51 372.17 374.08 69910000 374.08
7/3/91 377.47 377.47 372.08 373.33 140580000 373.33
7/2/91 377.92 377.93 376.62 377.47 157290000 377.47
7/1/91 371.18 377.92 371.18 377.92 167480000 377.92
6/28/91 374.4 374.4 367.98 371.16 163770000 371.16
6/27/91 371.59 374.4 371.59 374.4 163080000 374.4
6/26/91 370.65 372.73 368.34 371.59 187170000 371.59
6/25/91 370.94 372.62 369.56 370.65 155710000 370.65
6/24/91 377.74 377.74 370.73 370.94 137940000 370.94
6/21/91 375.42 377.75 375.33 377.75 193310000 377.75
6/20/91 375.09 376.29 373.87 375.42 163980000 375.42
6/19/91 378.57 378.57 374.36 375.09 156440000 375.09
6/18/91 380.13 381.83 377.99 378.59 155200000 378.59
6/17/91 382.3 382.31 380.13 380.13 134230000 380.13
6/14/91 377.63 382.3 377.63 382.29 167950000 382.29
6/13/91 376.65 377.9 376.08 377.63 145650000 377.63
6/12/91 381.05 381.05 374.46 376.65 166140000 376.65
6/11/91 378.57 381.63 378.57 381.05 161610000 381.05
6/10/91 379.43 379.75 377.95 378.57 127720000 378.57
6/7/91 383.63 383.63 378.76 379.43 169570000 379.43
6/6/91 385.1 385.85 383.13 383.63 168260000 383.63
6/5/91 387.74 388.23 384.45 385.09 186560000 385.09
6/4/91 388.06 388.06 385.14 387.74 180450000 387.74
6/3/91 389.81 389.81 386.97 388.06 173990000 388.06
5/31/91 386.96 389.85 385.01 389.83 232040000 389.83
5/30/91 382.79 388.17 382.5 386.96 234440000 386.96
5/29/91 381.94 383.66 381.37 382.79 188450000 382.79
5/28/91 377.49 382.1 377.12 381.94 162350000 381.94
5/24/91 374.97 378.08 374.97 377.49 124640000 377.49
5/23/91 376.19 378.07 373.55 374.96 173080000 374.96
5/22/91 375.35 376.5 374.4 376.19 159310000 376.19
5/21/91 372.28 376.66 372.28 375.35 176620000 375.35
5/20/91 372.39 373.65 371.26 372.28 109510000 372.28
5/17/91 372.19 373.01 369.44 372.39 174210000 372.39
5/16/91 368.57 372.51 368.57 372.19 154460000 372.19
5/15/91 371.55 372.47 365.83 368.57 193110000 368.57
5/14/91 375.51 375.53 370.82 371.62 207890000 371.62
5/13/91 375.74 377.02 374.62 376.76 129620000 376.76
5/10/91 383.26 383.91 375.61 375.74 172730000 375.74
5/9/91 378.51 383.56 378.51 383.25 180460000 383.25
5/8/91 377.33 379.26 376.21 378.51 157240000 378.51
5/7/91 380.08 380.91 377.31 377.32 153290000 377.32
5/6/91 380.78 380.78 377.86 380.08 129110000 380.08
5/3/91 380.52 381 378.82 380.8 158150000 380.8
5/2/91 380.29 382.14 379.82 380.52 187090000 380.52
5/1/91 375.35 380.46 375.27 380.29 181900000 380.29
4/30/91 373.66 377.86 373.01 375.34 206230000 375.34
4/29/91 379.01 380.96 373.66 373.66 149860000 373.66
4/26/91 379.25 380.11 376.77 379.02 154550000 379.02
4/25/91 382.89 382.89 378.43 379.25 166940000 379.25
4/24/91 381.76 383.02 379.99 382.76 166800000 382.76
4/23/91 380.95 383.55 379.67 381.76 167840000 381.76
4/22/91 384.19 384.19 380.16 380.95 164410000 380.95
4/19/91 388.46 388.46 383.9 384.2 195520000 384.2
4/18/91 390.45 390.97 388.13 388.46 217410000 388.46
4/17/91 387.62 391.26 387.3 390.45 246930000 390.45
4/16/91 381.19 387.62 379.64 387.62 214480000 387.62
4/15/91 380.4 382.32 378.78 381.19 161800000 381.19
4/12/91 377.65 381.07 376.89 380.4 198610000 380.4
4/11/91 373.15 379.53 373.15 377.63 196570000 377.63
4/10/91 373.57 374.83 371.21 373.15 167940000 373.15
4/9/91 378.65 379.02 373.11 373.56 169940000 373.56
4/8/91 375.35 378.76 374.69 378.66 138580000 378.66
4/5/91 379.78 381.12 374.15 375.36 187410000 375.36
4/4/91 378.94 381.88 377.05 379.77 198120000 379.77
4/3/91 379.5 381.56 378.49 378.94 213720000 378.94
4/2/91 371.3 379.5 371.3 379.5 189530000 379.5
4/1/91 375.22 375.22 370.27 371.3 144010000 371.3
3/28/91 375.35 376.6 374.4 375.22 150750000 375.22
3/27/91 376.28 378.48 374.73 375.35 201830000 375.35
3/26/91 369.83 376.3 369.37 376.3 198720000 376.3
3/25/91 367.48 371.31 367.46 369.83 153920000 369.83
3/22/91 366.58 368.22 365.58 367.48 160890000 367.48
3/21/91 367.94 371.01 366.51 366.58 199830000 366.58
3/20/91 366.59 368.85 365.8 367.92 196810000 367.92
3/19/91 372.11 372.11 366.54 366.59 177070000 366.59
3/18/91 373.59 374.09 369.46 372.11 163100000 372.11
3/15/91 373.5 374.58 370.21 373.59 237650000 373.59
3/14/91 374.59 378.28 371.76 373.5 232070000 373.5
3/13/91 370.03 374.65 370.03 374.57 176000000 374.57
3/12/91 372.96 374.35 369.55 370.03 176440000 370.03
3/11/91 374.94 375.1 372.52 372.96 161600000 372.96
3/8/91 375.91 378.69 374.43 374.95 206850000 374.95
3/7/91 376.16 377.49 375.58 375.91 197060000 375.91
3/6/91 376.72 379.66 375.02 376.17 262290000 376.17
3/5/91 369.33 377.89 369.33 376.72 253700000 376.72
3/4/91 370.47 371.99 369.07 369.33 199830000 369.33
3/1/91 367.07 370.47 363.73 370.47 221510000 370.47
2/28/91 367.73 369.91 365.95 367.07 223010000 367.07
2/27/91 362.81 368.38 362.81 367.74 211410000 367.74
2/26/91 367.26 367.26 362.19 362.81 164170000 362.81
2/25/91 365.65 370.19 365.16 367.26 193820000 367.26
2/22/91 364.97 370.96 364.23 365.65 218760000 365.65
2/21/91 365.14 366.79 364.5 364.97 180770000 364.97
2/20/91 369.37 369.37 364.38 365.14 185680000 365.14
2/19/91 369.06 370.11 367.05 369.39 189900000 369.39
2/15/91 364.23 369.49 364.23 369.06 228480000 369.06
2/14/91 369.02 370.26 362.77 364.22 230750000 364.22
2/13/91 365.5 369.49 364.64 369.02 209960000 369.02
2/12/91 368.58 370.54 365.5 365.5 256160000 365.5
2/11/91 359.36 368.58 359.32 368.58 265350000 368.58
2/8/91 356.52 359.35 356.02 359.35 187830000 359.35
2/7/91 358.07 363.43 355.53 356.52 292190000 356.52
2/6/91 351.26 358.07 349.58 358.07 276940000 358.07
2/5/91 348.34 351.84 347.21 351.26 290570000 351.26
2/4/91 343.05 348.71 342.96 348.34 250750000 348.34
2/1/91 343.91 344.9 340.37 343.05 246670000 343.05
1/31/91 340.92 343.93 340.47 343.93 204520000 343.93
1/30/91 335.8 340.91 335.71 340.91 226790000 340.91
1/29/91 336.03 336.03 334.26 335.84 155740000 335.84
1/28/91 336.06 337.41 335.81 336.03 141270000 336.03
1/25/91 334.78 336.92 334.2 336.07 194350000 336.07
1/24/91 330.21 335.83 330.19 334.78 223150000 334.78
1/23/91 328.3 331.04 327.93 330.21 168620000 330.21
1/22/91 331.06 331.26 327.83 328.31 177060000 328.31
1/21/91 332.23 332.23 328.87 331.06 136290000 331.06
1/18/91 327.93 332.23 327.08 332.23 226770000 332.23
1/17/91 316.25 327.97 316.25 327.97 319080000 327.97
1/16/91 313.73 316.94 312.94 316.17 134560000 316.17
1/15/91 312.49 313.73 311.84 313.73 110000000 313.73
1/14/91 315.23 315.23 309.35 312.49 120830000 312.49
1/11/91 314.53 315.24 313.59 315.23 123050000 315.23
1/10/91 311.51 314.77 311.51 314.53 124510000 314.53
1/9/91 314.9 320.73 310.93 311.49 191100000 311.49
1/8/91 315.44 316.97 313.79 314.9 143390000 314.9
1/7/91 320.97 320.97 315.44 315.44 130610000 315.44
1/4/91 321.91 322.35 318.87 321 140820000 321
1/3/91 326.46 326.53 321.9 321.91 141450000 321.91
1/2/91 330.2 330.75 326.45 326.45 126280000 326.45
12/31/90 328.71 330.23 327.5 330.22 114130000 330.22
12/28/90 328.29 328.72 327.24 328.72 111030000 328.72
12/27/90 330.85 331.04 328.23 328.29 102900000 328.29
12/26/90 329.89 331.69 329.89 330.85 78730000 330.85