|
PureBytes Links
Trading Reference Links
|
Attached is daily data for the SOX from QuotesPlus. I hope it is what
you are looking for.
Denis Trover
!SOX,08/30/94,137.455,139.495,136.36,138.96,0
!SOX,08/31/94,138.825,138.965,134.605,134.90,0
!SOX,09/01/94,134.90,134.90,130.465,131.16,0
!SOX,09/02/94,131.165,132.225,130.30,130.95,0
!SOX,09/06/94,130.95,131.365,129.43,130.865,0
!SOX,09/07/94,130.87,134.145,130.84,133.02,0
!SOX,09/08/94,133.02,134.885,132.90,133.865,0
!SOX,09/09/94,133.87,133.87,131.29,131.925,0
!SOX,09/12/94,131.93,131.93,130.29,130.775,0
!SOX,09/13/94,130.775,133.67,130.775,132.445,0
!SOX,09/14/94,132.45,132.93,131.75,132.49,0
!SOX,09/15/94,132.495,136.26,132.385,136.14,0
!SOX,09/16/94,136.145,136.45,134.415,136.45,0
!SOX,09/19/94,136.45,138.075,135.565,135.565,0
!SOX,09/20/94,135.57,135.57,133.07,133.125,0
!SOX,09/21/94,133.125,133.405,129.80,131.10,0
!SOX,09/22/94,131.105,131.94,130.565,131.19,0
!SOX,09/23/94,131.19,132.93,129.965,129.99,0
!SOX,09/26/94,129.995,129.995,126.745,128.055,0
!SOX,09/27/94,128.055,129.03,127.73,128.645,0
!SOX,09/28/94,128.645,130.42,128.055,128.335,0
!SOX,09/29/94,128.34,129.745,127.595,129.19,0
!SOX,09/30/94,129.195,130.01,128.505,128.765,0
!SOX,10/03/94,128.765,129.325,125.43,125.555,0
!SOX,10/04/94,125.56,125.71,119.755,119.88,0
!SOX,10/05/94,119.88,121.02,117.445,120.635,0
!SOX,10/06/94,120.635,121.92,120.175,120.175,0
!SOX,10/07/94,120.18,123.235,120.18,122.72,0
!SOX,10/10/94,122.725,126.74,122.725,126.265,0
!SOX,10/11/94,126.27,130.20,126.27,128.20,0
!SOX,10/12/94,128.20,128.26,126.045,127.065,0
!SOX,10/13/94,127.065,129.545,125.835,126.12,0
!SOX,10/14/94,126.125,126.40,124.04,125.94,0
!SOX,10/17/94,125.945,127.75,125.78,126.265,0
!SOX,10/18/94,126.265,127.625,126.265,126.915,0
!SOX,10/19/94,126.915,130.42,126.31,130.21,0
!SOX,10/20/94,130.215,131.96,129.82,130.92,0
!SOX,10/21/94,130.92,132.105,129.95,131.895,0
!SOX,10/24/94,131.90,133.26,131.665,131.795,0
!SOX,10/25/94,131.795,132.18,130.21,131.335,0
!SOX,10/26/94,131.34,135.34,131.34,135.34,0
!SOX,10/27/94,135.34,138.385,135.31,137.795,0
!SOX,10/28/94,137.80,141.775,137.255,141.325,0
!SOX,10/31/94,141.325,142.775,140.22,141.77,0
!SOX,11/01/94,141.775,141.775,140.495,141.635,0
!SOX,11/02/94,141.64,145.65,141.51,143.305,0
!SOX,11/03/94,143.305,144.40,141.48,142.20,0
!SOX,11/04/94,142.20,142.54,139.655,139.655,0
!SOX,11/07/94,139.655,139.85,138.03,138.195,0
!SOX,11/08/94,138.20,142.095,138.20,141.55,0
!SOX,11/09/94,141.555,143.825,140.53,142.14,0
!SOX,11/10/94,142.14,142.14,139.42,140.115,0
!SOX,11/11/94,140.115,140.59,139.095,139.57,0
!SOX,11/14/94,139.575,143.305,139.575,143.10,0
!SOX,11/15/94,143.105,145.085,142.335,143.01,0
!SOX,11/16/94,143.015,143.845,142.16,142.805,0
!SOX,11/17/94,142.805,143.165,141.465,142.76,0
!SOX,11/18/94,142.76,143.385,141.635,143.27,0
!SOX,11/21/94,143.275,145.885,142.305,142.36,0
!SOX,11/22/94,142.365,142.365,136.925,137.025,0
!SOX,11/23/94,137.025,137.305,134.055,137.175,0
!SOX,11/25/94,137.18,139.405,137.01,139.22,0
!SOX,11/28/94,139.22,140.575,138.51,139.345,0
!SOX,11/29/94,139.35,141.83,139.055,141.665,0
!SOX,11/30/94,141.665,142.305,138.37,138.37,0
!SOX,12/01/94,138.37,139.405,135.015,135.86,0
!SOX,12/02/94,135.86,137.72,135.235,137.66,0
!SOX,12/05/94,137.665,140.945,137.665,140.885,0
!SOX,12/06/94,140.885,142.45,139.245,139.82,0
!SOX,12/07/94,139.825,140.485,138.31,138.505,0
!SOX,12/08/94,138.51,139.20,131.635,131.81,0
!SOX,12/09/94,131.815,134.415,130.215,134.29,0
!SOX,12/12/94,134.29,135.295,130.51,133.595,0
!SOX,12/13/94,133.60,134.53,132.995,133.11,0
!SOX,12/14/94,133.115,135.56,133.09,135.31,0
!SOX,12/15/94,135.315,137.00,135.24,135.68,0
!SOX,12/16/94,135.68,135.86,134.055,134.145,0
!SOX,12/19/94,134.15,134.15,132.095,132.12,0
!SOX,12/20/94,132.12,134.795,132.12,134.675,0
!SOX,12/21/94,134.68,136.565,134.68,136.315,0
!SOX,12/22/94,136.32,137.135,135.065,135.34,0
!SOX,12/23/94,135.345,137.29,135.345,136.79,0
!SOX,12/27/94,136.79,140.605,136.745,140.495,0
!SOX,12/28/94,140.495,141.075,139.345,139.91,0
!SOX,12/29/94,139.915,141.995,139.915,141.62,0
!SOX,12/30/94,141.62,141.86,139.23,140.085,0
!SOX,01/03/95,140.12,140.12,136.41,136.76,0
!SOX,01/04/95,136.765,137.725,134.025,136.525,0
!SOX,01/05/95,133.965,138.175,133.865,136.865,0
!SOX,01/06/95,136.865,138.28,136.415,137.725,0
!SOX,01/09/95,137.725,140.045,137.725,139.82,0
!SOX,01/10/95,139.825,144.965,139.825,144.40,0
!SOX,01/11/95,144.40,146.275,142.93,143.825,0
!SOX,01/12/95,143.825,146.425,143.465,146.06,0
!SOX,01/13/95,146.06,147.325,146.015,146.345,0
!SOX,01/16/95,146.345,148.075,146.06,147.475,0
!SOX,01/17/95,147.48,149.145,147.115,148.365,0
!SOX,01/18/95,148.37,150.51,147.99,149.04,0
!SOX,01/19/95,149.04,149.195,147.79,148.245,0
!SOX,01/20/95,148.245,148.245,145.565,145.965,0
!SOX,01/23/95,145.965,145.965,142.755,144.82,0
!SOX,01/24/95,144.825,147.055,144.415,146.87,0
!SOX,01/25/95,146.87,146.87,143.105,143.795,0
!SOX,01/26/95,143.80,144.27,140.97,141.355,0
!SOX,01/27/95,141.355,144.285,140.88,143.825,0
!SOX,01/30/95,143.83,144.015,139.07,139.79,0
!SOX,01/31/95,139.79,141.415,138.795,139.515,0
!SOX,02/01/95,139.515,142.87,139.515,142.065,0
!SOX,02/02/95,142.065,144.28,141.87,144.145,0
!SOX,02/03/95,144.15,147.76,144.15,145.995,0
!SOX,02/06/95,145.995,148.895,145.995,148.045,0
!SOX,02/07/95,148.045,148.415,146.23,147.295,0
!SOX,02/08/95,147.30,150.07,147.30,149.915,0
!SOX,02/09/95,149.915,153.595,149.795,153.005,0
!SOX,02/10/95,153.01,156.20,153.01,155.735,0
!SOX,02/13/95,155.735,156.825,154.805,155.595,0
!SOX,02/14/95,155.595,158.96,155.58,158.96,0
!SOX,02/15/95,158.965,160.65,158.63,159.59,0
!SOX,02/16/95,159.59,161.70,158.715,161.70,0
!SOX,02/17/95,161.705,161.705,156.415,156.79,0
!SOX,02/21/95,156.79,158.105,155.585,157.875,0
!SOX,02/22/95,157.81,159.86,157.665,158.97,0
!SOX,02/23/95,158.97,161.625,158.61,158.94,0
!SOX,02/24/95,158.94,159.215,157.21,158.82,0
!SOX,02/27/95,158.825,160.555,157.335,157.84,0
!SOX,02/28/95,157.845,162.165,157.845,162.165,0
!SOX,03/01/95,162.165,165.18,161.885,164.11,0
!SOX,03/02/95,164.11,164.93,162.325,164.485,0
!SOX,03/03/95,164.49,168.95,163.93,168.875,0
!SOX,03/06/95,168.88,171.725,165.98,170.545,0
!SOX,03/07/95,170.55,171.065,166.68,168.525,0
!SOX,03/08/95,168.525,169.385,166.565,167.73,0
!SOX,03/09/95,167.73,170.355,166.18,168.36,0
!SOX,03/10/95,168.33,170.355,167.855,168.815,0
!SOX,03/13/95,168.815,172.67,168.815,172.07,0
!SOX,03/14/95,172.075,175.04,172.075,174.525,0
!SOX,03/15/95,174.525,174.525,172.41,173.635,0
!SOX,03/16/95,173.64,173.70,171.50,172.415,0
!SOX,03/17/95,172.415,172.705,170.90,171.59,0
!SOX,03/20/95,171.595,174.965,171.35,174.885,0
!SOX,03/21/95,174.89,178.01,174.23,174.90,0
!SOX,03/22/95,174.90,175.26,173.56,174.315,0
!SOX,03/23/95,174.315,178.94,174.21,178.835,0
!SOX,03/24/95,178.84,183.38,178.84,181.745,0
!SOX,03/27/95,181.99,185.12,181.87,185.09,0
!SOX,03/28/95,185.435,186.885,184.425,185.675,0
!SOX,03/29/95,185.575,185.885,177.66,180.63,0
!SOX,03/30/95,181.05,181.11,173.545,175.505,0
!SOX,03/31/95,173.635,176.535,171.695,174.435,0
!SOX,04/03/95,174.375,177.13,172.97,177.13,0
!SOX,04/04/95,177.405,178.67,172.255,172.64,0
!SOX,04/05/95,171.885,175.115,169.66,174.42,0
!SOX,04/06/95,175.24,176.88,173.665,173.995,0
!SOX,04/07/95,174.365,177.885,173.805,177.765,0
!SOX,04/10/95,177.93,181.305,177.855,180.84,0
!SOX,04/11/95,182.32,183.58,179.36,181.08,0
!SOX,04/12/95,181.53,183.49,180.205,183.07,0
!SOX,04/13/95,183.58,187.935,183.58,187.74,0
!SOX,04/17/95,188.41,189.16,180.995,181.67,0
!SOX,04/18/95,183.25,184.37,179.805,181.47,0
!SOX,04/19/95,181.535,181.535,175.345,178.43,0
!SOX,04/20/95,179.15,179.80,176.34,178.80,0
!SOX,04/21/95,178.885,181.055,177.435,179.815,0
!SOX,04/24/95,179.575,188.59,179.26,188.285,0
!SOX,04/25/95,188.495,191.885,188.435,191.63,0
!SOX,04/26/95,190.52,196.335,190.355,196.075,0
!SOX,04/27/95,196.26,198.29,195.605,196.30,0
!SOX,04/28/95,196.76,197.81,194.495,197.25,0
!SOX,05/01/95,197.81,199.165,194.95,195.065,0
!SOX,05/02/95,194.525,195.325,192.715,194.66,0
!SOX,05/03/95,194.825,199.765,194.45,199.735,0
!SOX,05/04/95,200.55,207.00,200.49,202.24,0
!SOX,05/05/95,203.27,203.87,200.885,201.605,0
!SOX,05/08/95,201.00,206.55,200.31,204.32,0
!SOX,05/09/95,204.715,206.245,200.02,203.715,0
!SOX,05/10/95,204.86,205.66,201.215,202.285,0
!SOX,05/11/95,201.43,206.40,200.43,205.90,0
!SOX,05/12/95,205.80,211.555,205.59,208.355,0
!SOX,05/15/95,208.81,210.805,208.025,210.60,0
!SOX,05/16/95,210.315,213.78,209.50,213.24,0
!SOX,05/17/95,215.715,221.68,215.65,220.16,0
!SOX,05/18/95,220.84,228.19,220.26,220.41,0
!SOX,05/19/95,219.18,221.165,218.135,220.565,0
!SOX,05/22/95,221.32,225.885,221.32,225.595,0
!SOX,05/23/95,227.09,232.755,227.055,232.715,0
!SOX,05/24/95,234.25,235.645,225.555,226.805,0
!SOX,05/25/95,226.68,227.93,222.995,227.04,0
!SOX,05/26/95,226.485,226.485,220.325,222.065,0
!SOX,05/30/95,222.48,223.305,210.875,211.005,0
!SOX,05/31/95,211.48,214.45,206.855,214.07,0
!SOX,06/01/95,214.435,220.81,214.435,219.445,0
!SOX,06/02/95,218.195,226.075,216.98,223.845,0
!SOX,06/05/95,224.68,227.68,223.37,223.75,0
!SOX,06/06/95,223.625,225.57,218.665,218.985,0
!SOX,06/07/95,218.76,221.015,217.125,220.395,0
!SOX,06/08/95,220.635,224.45,220.605,224.42,0
!SOX,06/09/95,224.515,226.87,222.105,225.625,0
!SOX,06/12/95,226.485,227.98,223.15,223.80,0
!SOX,06/13/95,225.695,227.57,223.64,224.735,0
!SOX,06/14/95,224.01,229.935,223.12,229.22,0
!SOX,06/15/95,229.575,234.805,229.575,233.765,0
!SOX,06/16/95,234.115,236.165,233.18,235.10,0
!SOX,06/19/95,235.455,246.59,235.425,244.38,0
!SOX,06/20/95,245.67,250.45,245.67,250.11,0
!SOX,06/21/95,251.065,252.695,243.165,243.605,0
!SOX,06/22/95,244.06,251.93,244.025,250.335,0
!SOX,06/23/95,249.875,252.875,248.81,251.63,0
!SOX,06/26/95,251.195,252.65,243.745,245.62,0
!SOX,06/27/95,244.93,246.40,240.73,240.795,0
!SOX,06/28/95,240.23,241.37,234.365,238.17,0
!SOX,06/29/95,238.565,245.57,238.525,243.90,0
!SOX,06/30/95,244.485,246.775,242.625,244.005,0
!SOX,07/03/95,243.995,244.275,242.735,243.76,0
!SOX,07/05/95,244.135,247.43,243.355,244.805,0
!SOX,07/06/95,245.41,252.555,244.845,252.555,0
!SOX,07/07/95,252.26,263.255,252.185,263.21,0
!SOX,07/10/95,263.675,266.90,261.16,264.495,0
!SOX,07/11/95,263.36,263.395,259.51,260.55,0
!SOX,07/12/95,263.25,277.345,263.25,276.795,0
!SOX,07/13/95,276.76,283.96,274.35,278.64,0
!SOX,07/14/95,275.52,280.735,272.205,280.06,0
!SOX,07/17/95,281.485,285.76,281.485,282.455,0
!SOX,07/18/95,283.43,283.645,273.27,275.695,0
!SOX,07/19/95,267.15,267.15,246.345,262.54,0
!SOX,07/20/95,263.745,264.705,259.65,262.38,0
!SOX,07/21/95,262.185,266.07,261.76,263.48,0
!SOX,07/24/95,263.65,276.42,263.65,276.12,0
!SOX,07/25/95,278.53,285.56,278.53,283.25,0
!SOX,07/26/95,284.74,288.43,283.36,284.14,0
!SOX,07/27/95,285.32,290.39,285.32,287.40,0
!SOX,07/28/95,287.02,287.99,282.81,283.94,0
!SOX,07/31/95,284.40,284.71,277.23,282.15,0
!SOX,08/01/95,282.33,282.33,271.13,273.52,0
!SOX,08/02/95,275.57,278.28,262.34,262.36,0
!SOX,08/03/95,259.06,263.74,254.81,261.97,0
!SOX,08/04/95,262.11,267.16,262.05,265.02,0
!SOX,08/07/95,265.94,268.85,264.38,265.45,0
!SOX,08/08/95,266.77,268.01,265.39,267.61,0
!SOX,08/09/95,269.92,272.27,269.43,271.55,0
!SOX,08/10/95,272.83,273.92,266.56,268.36,0
!SOX,08/11/95,271.36,273.94,270.75,273.94,0
!SOX,08/14/95,273.90,282.08,273.19,282.05,0
!SOX,08/15/95,283.96,286.13,279.93,286.07,0
!SOX,08/16/95,292.77,299.78,292.55,299.78,0
!SOX,08/17/95,299.68,301.80,295.46,296.38,0
!SOX,08/18/95,297.55,298.33,292.58,293.79,0
!SOX,08/21/95,294.32,294.77,275.11,275.37,0
!SOX,08/22/95,276.87,284.45,276.46,284.09,0
!SOX,08/23/95,285.36,289.93,284.49,287.12,0
!SOX,08/24/95,287.60,288.48,280.68,282.68,0
!SOX,08/25/95,282.64,283.33,277.46,277.56,0
!SOX,08/28/95,277.99,278.03,268.73,269.11,0
!SOX,08/29/95,268.72,269.89,255.62,269.41,0
!SOX,08/30/95,271.39,274.77,267.55,270.44,0
!SOX,08/31/95,271.12,276.93,270.16,275.63,0
!SOX,09/01/95,275.19,278.26,272.58,274.01,0
!SOX,09/05/95,275.10,289.10,275.10,288.83,0
!SOX,09/06/95,290.93,296.41,290.86,293.54,0
!SOX,09/07/95,295.51,300.40,291.58,292.70,0
!SOX,09/08/95,293.46,297.63,288.43,297.39,0
!SOX,09/11/95,297.83,303.70,297.68,301.65,0
!SOX,09/12/95,302.93,303.85,296.19,296.57,0
!SOX,09/13/95,296.40,299.27,290.82,295.15,0
!SOX,09/14/95,294.15,294.38,284.78,285.10,0
!SOX,09/15/95,283.96,284.15,274.83,277.84,0
!SOX,09/18/95,277.97,284.58,274.54,284.42,0
!SOX,09/19/95,284.51,293.59,284.34,291.59,0
!SOX,09/20/95,293.55,295.91,289.85,290.14,0
!SOX,09/21/95,288.65,289.59,282.33,283.72,0
!SOX,09/22/95,281.74,283.89,279.11,280.62,0
!SOX,09/25/95,280.87,281.03,272.71,274.38,0
!SOX,09/26/95,275.67,279.68,269.62,270.37,0
!SOX,09/27/95,268.11,272.31,256.65,272.31,0
!SOX,09/28/95,273.05,284.25,273.05,284.01,0
!SOX,09/29/95,285.01,286.08,274.92,275.08,0
!SOX,10/02/95,275.08,278.52,268.60,270.49,0
!SOX,10/03/95,270.86,271.15,263.39,266.59,0
!SOX,10/04/95,262.15,262.15,248.81,248.86,0
!SOX,10/05/95,248.43,257.61,247.73,256.40,0
!SOX,10/06/95,259.88,262.05,251.49,251.65,0
!SOX,10/09/95,248.64,249.04,236.76,237.51,0
!SOX,10/10/95,230.58,244.34,223.76,242.06,0
!SOX,10/11/95,248.06,250.83,244.05,247.93,0
!SOX,10/12/95,249.12,255.58,249.04,252.45,0
!SOX,10/13/95,254.95,257.21,245.36,245.58,0
!SOX,10/16/95,245.64,250.47,242.80,243.02,0
!SOX,10/17/95,246.20,261.58,243.29,261.35,0
!SOX,10/18/95,265.38,271.13,261.76,263.61,0
!SOX,10/19/95,263.34,263.34,256.99,261.00,0
!SOX,10/20/95,261.93,262.07,251.12,251.90,0
!SOX,10/23/95,250.23,260.48,248.33,258.99,0
!SOX,10/24/95,260.70,261.93,253.61,253.76,0
!SOX,10/25/95,254.51,254.68,247.36,247.42,0
!SOX,10/26/95,247.56,250.40,240.62,249.23,0
!SOX,10/27/95,249.61,254.26,248.54,251.06,0
!SOX,10/30/95,252.56,259.76,252.25,258.48,0
!SOX,10/31/95,260.21,261.18,254.55,254.60,0
!SOX,11/01/95,254.61,255.59,249.86,250.61,0
!SOX,11/02/95,251.16,257.52,249.26,256.18,0
!SOX,11/03/95,257.09,261.18,257.09,259.92,0
!SOX,11/06/95,259.62,260.62,254.41,254.71,0
!SOX,11/07/95,250.56,250.56,236.44,240.69,0
!SOX,11/08/95,242.50,246.31,233.22,234.69,0
!SOX,11/09/95,241.28,249.53,241.28,248.75,0
!SOX,11/10/95,248.03,253.09,247.67,248.89,0
!SOX,11/13/95,248.16,249.89,241.82,241.82,0
!SOX,11/14/95,237.71,238.39,231.09,231.59,0
!SOX,11/15/95,233.73,234.36,226.80,232.18,0
!SOX,11/16/95,231.86,235.64,230.05,231.32,0
!SOX,11/17/95,230.73,231.83,227.90,229.19,0
!SOX,11/20/95,230.37,231.87,216.75,217.78,0
!SOX,11/21/95,218.11,218.42,210.50,214.61,0
!SOX,11/22/95,215.92,218.68,209.22,209.60,0
!SOX,11/24/95,210.26,217.22,210.25,216.94,0
!SOX,11/27/95,218.51,221.34,213.67,214.06,0
!SOX,11/28/95,214.06,230.28,213.84,230.19,0
!SOX,11/29/95,231.87,235.27,229.16,232.68,0
!SOX,11/30/95,231.60,236.49,226.48,227.51,0
!SOX,12/01/95,227.92,228.34,221.28,222.47,0
!SOX,12/04/95,224.45,232.65,224.34,227.11,0
!SOX,12/05/95,227.29,227.83,220.95,221.49,0
!SOX,12/06/95,222.45,223.92,215.71,217.26,0
!SOX,12/07/95,217.79,218.65,214.21,215.90,0
!SOX,12/08/95,217.28,222.53,213.93,222.13,0
!SOX,12/11/95,223.62,224.75,221.67,222.08,0
!SOX,12/12/95,221.37,221.73,214.79,215.06,0
!SOX,12/13/95,215.57,218.68,214.40,215.70,0
!SOX,12/14/95,216.34,216.93,206.51,207.45,0
!SOX,12/15/95,207.36,207.36,199.95,200.61,0
!SOX,12/18/95,196.77,196.81,190.06,193.46,0
!SOX,12/19/95,194.46,205.32,194.46,205.32,0
!SOX,12/20/95,206.73,207.50,200.47,200.91,0
!SOX,12/21/95,201.79,205.61,201.75,203.38,0
!SOX,12/22/95,203.65,206.09,203.65,205.75,0
!SOX,12/26/95,205.64,207.48,204.10,206.60,0
!SOX,12/27/95,207.12,207.89,203.54,204.25,0
!SOX,12/28/95,201.84,201.84,199.40,200.09,0
!SOX,12/29/95,199.86,203.75,198.14,200.66,0
!SOX,01/02/96,202.36,204.76,199.69,201.88,0
!SOX,01/03/96,199.95,199.95,193.56,193.82,0
!SOX,01/04/96,194.84,196.87,187.33,196.62,0
!SOX,01/05/96,194.40,198.66,193.68,196.16,0
!SOX,01/08/96,196.29,197.06,193.51,194.59,0
!SOX,01/09/96,193.15,193.24,177.92,179.60,0
!SOX,01/10/96,179.61,182.18,174.50,176.80,0
!SOX,01/11/96,180.43,186.54,180.34,184.98,0
!SOX,01/12/96,185.44,185.77,177.78,179.77,0
!SOX,01/15/96,179.77,180.01,165.73,165.77,0
!SOX,01/16/96,168.67,173.42,163.78,172.67,0
!SOX,01/17/96,167.47,178.00,166.55,170.30,0
!SOX,01/18/96,172.62,173.98,169.29,171.75,0
!SOX,01/19/96,171.71,175.23,170.07,173.87,0
!SOX,01/22/96,174.23,180.42,174.23,179.53,0
!SOX,01/23/96,180.23,181.00,177.78,179.44,0
!SOX,01/24/96,180.86,191.51,180.86,191.22,0
!SOX,01/25/96,193.88,194.92,186.79,187.65,0
!SOX,01/26/96,186.42,188.70,183.86,187.89,0
!SOX,01/29/96,189.29,189.72,184.28,184.52,0
!SOX,01/30/96,185.15,187.94,185.00,186.30,0
!SOX,01/31/96,187.01,187.11,183.64,186.73,0
!SOX,02/01/96,186.33,194.42,185.86,194.13,0
!SOX,02/02/96,194.54,196.14,193.53,195.97,0
!SOX,02/05/96,197.11,206.52,196.66,206.49,0
!SOX,02/06/96,207.90,212.00,207.87,211.12,0
!SOX,02/07/96,210.84,211.39,200.75,203.39,0
!SOX,02/08/96,202.01,204.81,198.86,201.82,0
!SOX,02/09/96,202.06,202.06,197.48,199.63,0
!SOX,02/12/96,199.65,201.86,198.83,199.91,0
!SOX,02/13/96,195.23,196.96,191.49,193.87,0
!SOX,02/14/96,196.09,199.08,192.86,194.27,0
!SOX,02/15/96,193.75,194.25,191.20,191.72,0
!SOX,02/16/96,192.33,194.64,190.31,193.41,0
!SOX,02/20/96,192.13,197.31,190.66,194.71,0
!SOX,02/21/96,195.61,198.70,195.51,198.37,0
!SOX,02/22/96,200.89,208.84,200.53,207.43,0
!SOX,02/23/96,208.87,209.92,201.54,205.03,0
!SOX,02/26/96,203.89,205.68,202.22,203.49,0
!SOX,02/27/96,202.25,202.54,196.86,196.91,0
!SOX,02/28/96,197.01,200.20,196.14,196.45,0
!SOX,02/29/96,193.28,193.86,185.83,186.18,0
!SOX,03/01/96,185.29,185.42,177.49,178.76,0
!SOX,03/04/96,179.22,181.34,176.31,176.52,0
!SOX,03/05/96,176.92,181.16,176.55,180.18,0
!SOX,03/06/96,180.23,180.23,171.34,171.61,0
!SOX,03/07/96,171.57,172.00,169.62,170.93,0
!SOX,03/08/96,168.21,174.26,165.80,172.71,0
!SOX,03/11/96,174.94,177.41,174.23,174.52,0
!SOX,03/12/96,173.77,174.42,170.26,172.71,0
!SOX,03/13/96,174.89,176.34,172.24,175.51,0
!SOX,03/14/96,176.58,177.34,173.34,173.34,0
!SOX,03/15/96,175.28,183.03,175.28,182.83,0
!SOX,03/18/96,184.72,189.71,184.62,188.98,0
!SOX,03/19/96,190.76,190.76,185.75,186.71,0
!SOX,03/20/96,185.68,185.78,178.93,179.97,0
!SOX,03/21/96,179.94,180.98,177.82,179.07,0
!SOX,03/22/96,179.29,180.42,177.63,179.07,0
!SOX,03/25/96,179.94,180.47,173.73,173.88,0
!SOX,03/26/96,173.34,177.64,173.01,175.34,0
!SOX,03/27/96,176.42,179.77,176.23,177.46,0
!SOX,03/28/96,176.72,178.11,174.86,175.58,0
!SOX,03/29/96,176.09,177.33,175.41,175.99,0
!SOX,04/01/96,176.31,177.80,175.62,176.18,0
!SOX,04/02/96,176.28,176.47,174.28,174.71,0
!SOX,04/03/96,174.06,179.39,173.28,179.05,0
!SOX,04/04/96,179.13,179.61,177.45,178.26,0
!SOX,04/08/96,175.47,186.53,174.31,186.06,0
!SOX,04/09/96,187.56,188.18,183.47,184.66,0
!SOX,04/10/96,182.98,191.34,182.98,187.80,0
!SOX,04/11/96,186.75,187.22,181.45,183.34,0
!SOX,04/12/96,182.88,183.65,179.87,180.21,0
!SOX,04/15/96,180.62,184.29,180.53,183.95,0
!SOX,04/16/96,187.87,192.23,187.87,191.75,0
!SOX,04/17/96,191.12,191.83,185.92,188.42,0
!SOX,04/18/96,189.34,194.65,189.34,194.54,0
!SOX,04/19/96,195.29,195.56,192.54,193.05,0
!SOX,04/22/96,194.86,196.01,193.94,195.99,0
!SOX,04/23/96,196.10,202.37,195.42,202.37,0
!SOX,04/24/96,204.18,212.11,203.99,211.99,0
!SOX,04/25/96,212.52,215.11,210.16,213.99,0
!SOX,04/26/96,214.22,215.36,211.36,212.47,0
!SOX,04/29/96,211.12,211.12,206.53,206.86,0
!SOX,04/30/96,206.59,207.42,205.54,206.09,0
!SOX,05/01/96,205.58,210.42,205.11,208.13,0
!SOX,05/02/96,210.16,213.92,209.64,210.16,0
!SOX,05/03/96,211.95,214.65,210.75,211.92,0
!SOX,05/06/96,212.13,213.19,209.08,211.60,0
!SOX,05/07/96,211.90,211.95,207.65,207.65,0
!SOX,05/08/96,206.93,209.08,201.78,208.86,0
!SOX,05/09/96,208.18,208.18,205.20,205.53,0
!SOX,05/10/96,206.46,208.26,204.34,204.59,0
!SOX,05/13/96,205.20,214.37,204.90,213.89,0
!SOX,05/14/96,215.47,216.93,213.83,215.89,0
!SOX,05/15/96,214.36,216.62,212.14,212.42,0
!SOX,05/16/96,210.84,213.97,209.73,213.00,0
!SOX,05/17/96,213.24,213.81,211.36,212.57,0
!SOX,05/20/96,213.43,214.31,210.93,211.75,0
!SOX,05/21/96,211.81,211.81,205.83,206.01,0
!SOX,05/22/96,205.15,205.93,202.22,202.98,0
!SOX,05/23/96,202.84,203.81,199.56,200.50,0
!SOX,05/24/96,200.37,200.62,186.83,197.63,0
!SOX,05/28/96,198.54,200.77,197.93,200.54,0
!SOX,05/29/96,200.82,201.47,196.43,197.68,0
!SOX,05/30/96,197.97,202.81,197.58,202.71,0
!SOX,05/31/96,204.90,207.92,204.70,205.92,0
!SOX,06/03/96,205.29,206.40,202.01,202.33,0
!SOX,06/04/96,203.65,204.44,200.54,201.27,0
!SOX,06/05/96,200.48,200.48,198.18,199.03,0
!SOX,06/06/96,199.61,199.75,192.86,193.24,0
!SOX,06/07/96,190.93,198.54,189.34,198.31,0
!SOX,06/10/96,197.45,197.54,193.34,193.92,0
!SOX,06/11/96,194.81,196.23,193.29,193.89,0
!SOX,06/12/96,196.82,199.71,196.82,197.87,0
!SOX,06/13/96,197.98,198.06,193.23,195.31,0
!SOX,06/14/96,195.03,195.99,190.98,191.32,0
!SOX,06/17/96,191.65,191.86,188.29,188.86,0
!SOX,06/18/96,185.11,185.35,178.51,178.98,0
!SOX,06/19/96,179.54,180.93,177.83,178.93,0
!SOX,06/20/96,179.47,181.23,176.05,179.68,0
!SOX,06/21/96,180.23,180.39,176.00,176.42,0
!SOX,06/24/96,176.81,178.84,176.51,177.31,0
!SOX,06/25/96,177.89,177.98,173.98,174.50,0
!SOX,06/26/96,174.40,174.40,167.87,170.83,0
!SOX,06/27/96,171.37,174.98,170.10,174.98,0
!SOX,06/28/96,176.47,177.70,174.52,174.71,0
!SOX,07/01/96,175.94,181.12,175.94,180.57,0
!SOX,07/02/96,179.80,179.80,177.39,177.77,0
!SOX,07/03/96,177.92,178.06,175.56,176.71,0
!SOX,07/05/96,175.75,175.75,173.41,173.85,0
!SOX,07/08/96,173.98,176.89,173.01,173.68,0
!SOX,07/09/96,174.75,174.98,171.06,171.56,0
!SOX,07/10/96,171.22,171.33,163.87,166.88,0
!SOX,07/11/96,165.58,165.58,156.11,159.41,0
!SOX,07/12/96,160.81,161.87,156.97,158.67,0
!SOX,07/15/96,157.68,157.82,148.35,148.57,0
!SOX,07/16/96,147.37,151.75,138.98,150.21,0
!SOX,07/17/96,154.45,156.86,151.81,153.63,0
!SOX,07/18/96,154.31,158.17,152.18,156.43,0
!SOX,07/19/96,155.70,155.75,151.77,152.71,0
!SOX,07/22/96,152.23,152.23,148.47,149.97,0
!SOX,07/23/96,150.98,151.12,144.36,145.20,0
!SOX,07/24/96,141.25,146.93,139.22,143.80,0
!SOX,07/25/96,146.31,148.52,145.12,147.61,0
!SOX,07/26/96,149.97,157.29,149.97,156.74,0
!SOX,07/29/96,156.91,158.98,152.81,152.86,0
!SOX,07/30/96,154.74,156.96,152.06,156.86,0
!SOX,07/31/96,156.96,158.71,155.53,155.94,0
!SOX,08/01/96,156.33,159.41,155.32,159.41,0
!SOX,08/02/96,160.76,167.58,160.76,167.48,0
!SOX,08/05/96,167.61,167.89,163.56,163.82,0
!SOX,08/06/96,163.00,169.39,162.38,169.24,0
!SOX,08/07/96,171.58,179.17,171.58,178.61,0
!SOX,08/08/96,177.39,177.96,174.79,176.09,0
!SOX,08/09/96,173.68,174.81,171.24,172.09,0
!SOX,08/12/96,172.09,174.33,170.26,171.24,0
!SOX,08/13/96,170.64,170.64,165.97,166.35,0
!SOX,08/14/96,166.59,169.87,166.16,169.00,0
!SOX,08/15/96,168.86,170.47,168.33,170.09,0
!SOX,08/16/96,169.97,170.42,167.91,168.23,0
!SOX,08/19/96,167.80,168.02,166.59,167.94,0
!SOX,08/20/96,167.89,168.23,166.50,166.59,0
!SOX,08/21/96,165.87,170.62,165.24,170.59,0
!SOX,08/22/96,171.27,173.94,171.12,173.17,0
!SOX,08/23/96,171.99,173.22,170.47,170.64,0
!SOX,08/26/96,170.21,170.21,167.70,168.91,0
!SOX,08/27/96,169.39,170.64,167.99,170.64,0
!SOX,08/28/96,170.93,171.24,169.00,169.38,0
!SOX,08/29/96,169.53,172.69,169.53,171.20,0
!SOX,08/30/96,171.51,171.89,168.98,169.46,0
!SOX,09/03/96,168.05,170.04,166.02,169.15,0
!SOX,09/04/96,169.34,169.77,167.17,168.06,0
!SOX,09/05/96,167.08,167.08,159.94,160.62,0
!SOX,09/06/96,161.64,163.82,160.69,161.89,0
!SOX,09/09/96,162.88,163.61,160.91,161.39,0
!SOX,09/10/96,161.49,162.26,160.43,161.65,0
!SOX,09/11/96,160.47,164.38,159.77,162.57,0
!SOX,09/12/96,163.46,165.10,160.62,164.18,0
!SOX,09/13/96,166.02,168.28,165.54,168.02,0
!SOX,09/16/96,168.47,175.24,168.14,173.08,0
!SOX,09/17/96,177.77,183.22,176.57,181.87,0
!SOX,09/18/96,180.38,181.44,178.69,179.97,0
!SOX,09/19/96,178.80,185.53,178.38,184.16,0
!SOX,09/20/96,184.16,185.39,182.26,183.03,0
!SOX,09/23/96,182.79,182.79,178.93,180.69,0
!SOX,09/24/96,181.29,192.40,181.29,191.70,0
!SOX,09/25/96,192.22,194.59,189.39,193.17,0
!SOX,09/26/96,193.75,199.03,191.66,191.94,0
!SOX,09/27/96,191.22,192.74,188.48,189.10,0
!SOX,09/30/96,188.95,191.99,187.44,187.46,0
!SOX,10/01/96,186.26,186.26,181.46,183.36,0
!SOX,10/02/96,183.94,187.34,183.94,185.89,0
!SOX,10/03/96,186.02,186.86,184.11,184.11,0
!SOX,10/04/96,185.44,186.16,183.68,185.36,0
!SOX,10/07/96,185.19,189.65,185.19,189.29,0
!SOX,10/08/96,190.74,195.51,189.89,190.30,0
!SOX,10/09/96,193.24,196.71,192.38,195.65,0
!SOX,10/10/96,194.88,196.09,191.89,192.13,0
!SOX,10/11/96,194.35,196.05,194.35,195.70,0
!SOX,10/14/96,196.57,200.18,196.18,199.70,0
!SOX,10/15/96,204.76,206.59,197.82,199.56,0
!SOX,10/16/96,198.98,199.56,196.42,199.19,0
!SOX,10/17/96,199.70,201.48,196.86,197.19,0
!SOX,10/18/96,196.71,196.75,195.31,196.42,0
!SOX,10/21/96,195.51,197.65,191.85,192.30,0
!SOX,10/22/96,191.32,192.82,187.17,189.10,0
!SOX,10/23/96,188.42,193.82,187.34,193.48,0
!SOX,10/24/96,193.94,194.30,189.48,189.53,0
!SOX,10/25/96,189.29,190.69,188.04,188.30,0
!SOX,10/28/96,188.42,190.09,187.26,187.29,0
!SOX,10/29/96,188.45,188.47,183.24,183.46,0
!SOX,10/30/96,184.27,186.66,183.51,185.05,0
!SOX,10/31/96,186.06,187.22,185.72,187.10,0
!SOX,11/01/96,186.98,188.86,186.47,188.04,0
!SOX,11/04/96,188.24,191.29,188.13,190.93,0
!SOX,11/05/96,191.85,197.15,190.86,195.87,0
!SOX,11/06/96,196.23,202.93,195.99,202.66,0
!SOX,11/07/96,203.31,208.54,202.63,207.34,0
!SOX,11/08/96,207.15,207.75,204.90,207.31,0
!SOX,11/11/96,207.17,213.24,206.28,212.76,0
!SOX,11/12/96,215.22,217.93,211.63,212.16,0
!SOX,11/13/96,212.18,214.06,210.16,212.25,0
!SOX,11/14/96,211.82,219.46,211.46,218.74,0
!SOX,11/15/96,218.51,220.47,214.69,216.54,0
!SOX,11/18/96,216.40,216.58,211.29,213.60,0
!SOX,11/19/96,212.86,217.82,212.33,217.72,0
!SOX,11/20/96,217.77,222.37,216.37,218.66,0
!SOX,11/21/96,219.46,220.49,216.81,219.93,0
!SOX,11/22/96,222.89,233.41,222.79,233.06,0
!SOX,11/25/96,233.24,234.20,229.96,231.92,0
!SOX,11/26/96,231.26,234.49,228.76,233.53,0
!SOX,11/27/96,233.75,238.97,232.48,238.25,0
!SOX,11/29/96,238.35,238.78,237.19,237.94,0
!SOX,12/02/96,237.25,245.10,236.13,244.97,0
!SOX,12/03/96,245.87,250.23,244.64,245.05,0
!SOX,12/04/96,244.93,247.17,242.16,246.03,0
!SOX,12/05/96,246.44,246.83,241.75,243.14,0
!SOX,12/06/96,240.47,245.48,232.13,243.43,0
!SOX,12/09/96,245.63,252.37,245.63,252.28,0
!SOX,12/10/96,254.97,257.72,247.02,247.26,0
!SOX,12/11/96,244.28,252.03,242.06,251.07,0
!SOX,12/12/96,253.96,257.67,251.36,251.55,0
!SOX,12/13/96,250.35,251.55,245.63,246.78,0
!SOX,12/16/96,247.26,248.13,236.02,236.20,0
!SOX,12/17/96,234.16,239.17,232.59,237.82,0
!SOX,12/18/96,239.41,245.50,239.31,245.26,0
!SOX,12/19/96,246.16,247.94,244.79,246.78,0
!SOX,12/20/96,248.73,248.85,242.18,243.60,0
!SOX,12/23/96,243.87,244.35,240.57,240.95,0
!SOX,12/24/96,240.95,242.95,240.18,242.71,0
!SOX,12/26/96,243.25,247.46,243.25,247.46,0
!SOX,12/27/96,248.42,248.64,244.28,244.47,0
!SOX,12/30/96,245.14,245.27,242.20,242.44,0
!SOX,12/31/96,242.38,243.84,239.79,240.30,0
!SOX,01/02/97,240.61,240.61,234.73,238.54,0
!SOX,01/03/97,241.29,250.88,241.29,250.78,0
!SOX,01/06/97,251.75,255.26,250.01,251.99,0
!SOX,01/07/97,251.34,257.90,249.30,257.75,0
!SOX,01/08/97,257.75,260.29,255.82,256.58,0
!SOX,01/09/97,257.24,257.41,253.43,255.53,0
!SOX,01/10/97,255.53,261.20,252.69,259.95,0
!SOX,01/13/97,259.95,263.08,258.56,261.86,0
!SOX,01/14/97,261.86,269.70,261.86,267.21,0
!SOX,01/15/97,267.21,271.21,266.13,266.35,0
!SOX,01/16/97,267.16,270.92,266.67,268.82,0
!SOX,01/17/97,268.09,270.24,265.94,266.99,0
!SOX,01/20/97,266.99,269.63,262.87,268.44,0
!SOX,01/21/97,268.44,273.36,266.42,270.63,0
!SOX,01/22/97,270.63,275.07,269.28,274.03,0
!SOX,01/23/97,274.03,282.61,274.03,275.01,0
!SOX,01/24/97,275.01,277.11,270.22,270.74,0
!SOX,01/27/97,270.74,271.80,268.16,268.74,0
!SOX,01/28/97,268.74,275.52,268.09,270.13,0
!SOX,01/29/97,270.13,272.27,267.94,271.30,0
!SOX,01/30/97,271.30,283.91,271.30,283.57,0
!SOX,01/31/97,283.57,290.72,283.57,288.73,0
!SOX,02/03/97,288.73,290.07,284.28,284.63,0
!SOX,02/04/97,284.63,284.78,279.56,283.22,0
!SOX,02/05/97,283.22,283.22,263.60,271.56,0
!SOX,02/06/97,271.56,275.42,268.74,275.14,0
!SOX,02/07/97,275.20,283.05,275.20,282.27,0
!SOX,02/10/97,282.27,283.00,270.45,272.17,0
!SOX,02/11/97,272.12,274.46,261.98,268.09,0
!SOX,02/12/97,268.00,286.97,268.00,286.19,0
!SOX,02/13/97,286.19,290.87,284.50,288.19,0
!SOX,02/14/97,288.19,289.38,285.76,287.12,0
!SOX,02/18/97,287.12,287.12,281.08,285.02,0
!SOX,02/19/97,285.02,291.59,284.09,289.55,0
!SOX,02/20/97,289.55,289.55,281.05,283.33,0
!SOX,02/21/97,283.33,283.33,273.81,275.42,0
!SOX,02/24/97,275.42,281.49,270.48,279.49,0
!SOX,02/25/97,279.36,285.68,277.63,284.18,0
!SOX,02/26/97,284.18,284.78,277.11,281.40,0
!SOX,02/27/97,281.44,282.31,268.53,268.70,0
!SOX,02/28/97,268.57,275.79,262.72,272.93,0
!SOX,03/03/97,272.93,278.24,271.26,277.74,0
!SOX,03/04/97,277.74,286.02,277.59,283.29,0
!SOX,03/05/97,283.29,288.25,283.29,287.45,0
!SOX,03/06/97,287.45,287.45,279.80,280.04,0
!SOX,03/07/97,280.04,286.82,278.39,279.38,0
!SOX,03/10/97,279.38,282.70,275.37,279.12,0
!SOX,03/11/97,279.12,285.29,278.89,281.29,0
!SOX,03/12/97,281.29,284.72,279.25,281.96,0
!SOX,03/13/97,281.96,283.22,277.46,279.49,0
!SOX,03/14/97,279.49,283.61,279.49,282.07,0
!SOX,03/17/97,282.08,282.08,270.44,275.11,0
!SOX,03/18/97,275.11,275.85,265.53,267.97,0
!SOX,03/19/97,267.97,267.97,253.81,259.27,0
!SOX,03/20/97,259.18,266.92,256.00,263.50,0
!SOX,03/21/97,263.50,265.77,258.94,259.07,0
!SOX,03/24/97,259.07,259.07,247.22,258.36,0
!SOX,03/25/97,258.36,267.16,257.97,264.97,0
!SOX,03/26/97,264.97,280.10,264.97,279.93,0
!SOX,03/27/97,279.93,283.66,269.39,272.62,0
!SOX,03/31/97,271.28,273.51,265.62,268.85,0
!SOX,04/01/97,268.85,269.78,261.33,266.15,0
!SOX,04/02/97,266.15,267.72,262.15,263.95,0
!SOX,04/03/97,263.95,270.48,259.33,270.48,0
!SOX,04/04/97,270.48,286.57,268.35,285.93,0
!SOX,04/07/97,285.93,295.32,285.93,291.81,0
!SOX,04/08/97,291.76,297.68,290.50,297.26,0
!SOX,04/09/97,297.26,300.00,288.79,289.01,0
!SOX,04/10/97,289.01,289.01,279.58,279.58,0
!SOX,04/11/97,279.58,279.58,270.82,273.08,0
!SOX,04/14/97,273.08,273.08,262.95,269.00,0
!SOX,04/15/97,269.00,273.66,262.17,263.06,0
!SOX,04/16/97,263.06,263.06,258.01,261.16,0
!SOX,04/17/97,261.07,270.45,261.07,267.25,0
!SOX,04/18/97,267.25,271.78,262.98,263.19,0
!SOX,04/21/97,263.19,264.80,258.81,259.90,0
!SOX,04/22/97,259.90,265.14,253.38,265.12,0
!SOX,04/23/97,265.02,272.97,264.58,269.98,0
!SOX,04/24/97,269.98,276.55,269.67,271.99,0
!SOX,04/25/97,271.99,271.99,263.02,263.06,0
!SOX,04/28/97,263.06,268.83,261.85,268.68,0
!SOX,04/29/97,268.68,281.01,268.68,280.21,0
!SOX,04/30/97,280.21,284.80,277.80,283.26,0
!SOX,05/01/97,283.26,289.44,282.90,288.47,0
!SOX,05/02/97,288.47,303.38,288.16,302.90,0
!SOX,05/05/97,302.64,314.80,302.64,314.46,0
!SOX,05/06/97,314.46,314.46,303.77,305.31,0
!SOX,05/07/97,305.31,312.87,302.56,305.92,0
!SOX,05/08/97,305.92,315.78,303.94,312.96,0
!SOX,05/09/97,312.96,317.98,311.14,315.09,0
!SOX,05/12/97,315.09,316.21,307.80,308.91,0
!SOX,05/13/97,308.91,309.02,301.34,301.95,0
!SOX,05/14/97,301.95,305.70,299.70,304.85,0
!SOX,05/15/97,304.81,316.13,304.69,315.95,0
!SOX,05/16/97,315.95,315.95,306.42,306.59,0
!SOX,05/19/97,306.59,308.11,303.38,304.95,0
!SOX,05/20/97,304.95,317.71,304.57,317.66,0
!SOX,05/21/97,317.66,321.24,316.34,317.53,0
!SOX,05/22/97,317.53,317.53,311.57,313.65,0
!SOX,05/23/97,313.74,320.11,313.74,319.92,0
!SOX,05/27/97,319.92,331.49,319.25,330.54,0
!SOX,05/28/97,330.54,332.60,325.16,327.94,0
!SOX,05/29/97,327.94,327.94,318.52,319.04,0
!SOX,05/30/97,319.04,319.04,299.18,311.25,0
!SOX,06/02/97,311.25,315.39,310.38,313.72,0
!SOX,06/03/97,313.72,313.72,298.46,298.61,0
!SOX,06/04/97,298.55,304.53,293.30,295.21,0
!SOX,06/05/97,295.21,301.52,295.21,297.27,0
!SOX,06/06/97,297.27,301.75,294.88,300.19,0
!SOX,06/09/97,300.19,308.28,300.19,306.11,0
!SOX,06/10/97,306.11,306.11,291.96,293.13,0
!SOX,06/11/97,293.13,294.62,285.58,292.09,0
!SOX,06/12/97,292.09,292.09,286.39,287.96,0
!SOX,06/13/97,287.91,298.07,287.91,294.86,0
!SOX,06/16/97,294.86,302.74,294.86,302.64,0
!SOX,06/17/97,302.60,311.81,300.91,310.12,0
!SOX,06/18/97,310.12,310.12,304.16,306.24,0
!SOX,06/19/97,306.24,309.89,303.47,308.11,0
!SOX,06/20/97,308.11,310.90,306.83,307.33,0
!SOX,06/23/97,307.33,311.40,305.14,305.59,0
!SOX,06/24/97,305.59,312.65,305.59,312.35,0
!SOX,06/25/97,312.35,318.06,309.88,313.22,0
!SOX,06/26/97,313.22,314.31,307.65,308.58,0
!SOX,06/27/97,308.58,312.38,306.61,307.09,0
!SOX,06/30/97,307.17,309.54,304.46,305.74,0
!SOX,07/01/97,305.74,310.92,305.05,308.11,0
!SOX,07/02/97,308.11,313.59,308.11,313.03,0
!SOX,07/03/97,313.03,318.32,313.03,316.71,0
!SOX,07/07/97,316.71,320.35,316.29,318.34,0
!SOX,07/08/97,318.34,326.88,317.77,326.86,0
!SOX,07/09/97,326.86,336.52,326.86,333.86,0
!SOX,07/10/97,334.01,335.32,327.14,333.19,0
!SOX,07/11/97,333.23,341.70,333.23,339.86,0
!SOX,07/14/97,339.86,349.35,339.67,348.34,0
!SOX,07/15/97,348.34,362.41,348.34,360.49,0
!SOX,07/16/97,360.49,369.50,360.49,368.41,0
!SOX,07/17/97,368.41,368.41,362.11,363.30,0
!SOX,07/18/97,363.56,363.56,350.27,350.86,0
!SOX,07/21/97,350.86,350.86,341.50,345.19,0
!SOX,07/22/97,345.19,357.21,345.19,357.19,0
!SOX,07/23/97,357.19,366.29,355.99,364.38,0
!SOX,07/24/97,364.38,367.84,357.56,366.67,0
!SOX,07/25/97,366.62,368.41,359.48,359.87,0
!SOX,07/28/97,359.87,364.03,357.21,359.26,0
!SOX,07/29/97,359.26,359.26,352.15,353.42,0
!SOX,07/30/97,353.42,363.21,350.74,361.98,0
!SOX,07/31/97,361.98,368.19,359.66,366.24,0
!SOX,08/01/97,366.24,377.89,364.20,377.19,0
!SOX,08/04/97,377.19,387.58,374.73,386.61,0
!SOX,08/05/97,386.61,399.57,386.61,397.36,0
!SOX,08/06/97,397.36,400.07,393.17,393.77,0
!SOX,08/07/97,393.77,397.76,390.20,390.63,0
!SOX,08/08/97,383.00,390.63,377.11,383.46,0
!SOX,08/11/97,383.46,384.45,368.81,375.91,0
!SOX,08/12/97,375.91,383.88,373.77,374.26,0
!SOX,08/13/97,374.26,383.13,369.37,380.26,0
!SOX,08/14/97,380.26,383.27,377.40,382.99,0
!SOX,08/15/97,382.99,382.99,373.98,373.98,0
!SOX,08/18/97,373.98,381.70,369.51,381.20,0
!SOX,08/19/97,381.20,394.94,380.97,394.57,0
!SOX,08/20/97,394.57,404.09,390.59,403.64,0
!SOX,08/21/97,403.64,405.48,396.59,397.08,0
!SOX,08/22/97,397.13,397.13,384.87,391.62,0
!SOX,08/25/97,391.62,399.60,390.60,394.28,0
!SOX,08/26/97,394.35,394.87,386.61,386.84,0
!SOX,08/27/97,386.84,389.62,382.50,386.59,0
!SOX,08/28/97,386.59,386.59,372.24,378.05,0
!SOX,08/29/97,378.05,378.38,373.04,373.20,0
!SOX,09/02/97,373.20,387.69,373.20,387.58,0
!SOX,09/03/97,387.60,392.39,382.72,385.31,0
!SOX,09/04/97,385.31,387.48,381.74,386.09,0
!SOX,09/05/97,386.09,392.49,383.97,389.27,0
!SOX,09/08/97,389.27,391.98,380.26,380.90,0
!SOX,09/09/97,380.90,387.15,380.90,383.65,0
!SOX,09/10/97,383.65,384.52,374.16,374.47,0
!SOX,09/11/97,374.47,380.43,369.63,378.43,0
!SOX,09/12/97,379.16,381.01,371.50,375.39,0
!SOX,09/15/97,375.39,377.60,370.12,370.35,0
!SOX,09/16/97,370.35,383.60,370.35,382.92,0
!SOX,09/17/97,382.92,389.09,380.79,380.79,0
!SOX,09/18/97,380.79,383.53,377.32,378.00,0
!SOX,09/19/97,377.96,383.74,377.96,382.71,0
!SOX,09/22/97,382.71,395.20,382.71,393.15,0
!SOX,09/23/97,393.15,398.14,389.69,397.15,0
!SOX,09/24/97,397.15,398.35,385.60,385.60,0
!SOX,09/25/97,385.60,389.29,382.67,383.27,0
!SOX,09/26/97,383.27,386.21,375.60,378.59,0
!SOX,09/29/97,378.59,386.39,378.59,386.26,0
!SOX,09/30/97,386.26,387.60,381.23,381.60,0
!SOX,10/01/97,381.60,382.94,369.09,373.70,0
!SOX,10/02/97,373.70,378.80,373.59,377.86,0
!SOX,10/03/97,377.86,384.02,374.55,378.61,0
!SOX,10/06/97,378.61,379.37,372.62,372.95,0
!SOX,10/07/97,372.95,381.72,372.95,379.66,0
!SOX,10/08/97,379.66,387.20,376.69,386.94,0
!SOX,10/09/97,386.94,389.91,383.77,386.68,0
!SOX,10/10/97,386.68,391.95,383.93,389.81,0
!SOX,10/13/97,389.81,393.76,387.75,389.88,0
!SOX,10/14/97,389.88,389.88,373.70,378.75,0
!SOX,10/15/97,378.75,378.75,371.46,374.24,0
!SOX,10/16/97,374.24,377.45,353.22,358.81,0
!SOX,10/17/97,358.81,358.81,340.81,347.01,0
!SOX,10/20/97,347.47,352.82,344.13,348.15,0
!SOX,10/21/97,348.15,356.32,348.15,353.40,0
!SOX,10/22/97,353.40,356.13,348.58,348.95,0
!SOX,10/23/97,348.95,348.95,329.68,332.86,0
!SOX,10/24/97,332.86,335.19,304.60,315.42,0
!SOX,10/27/97,315.44,315.44,284.19,284.66,0
!SOX,10/28/97,284.66,315.47,275.28,313.59,0
!SOX,10/29/97,313.59,320.88,308.68,312.26,0
!SOX,10/30/97,312.26,312.26,292.62,292.62,0
!SOX,10/31/97,292.62,304.10,292.62,301.90,0
!SOX,11/03/97,301.90,319.07,301.90,319.07,0
!SOX,11/04/97,319.02,324.46,313.03,323.55,0
!SOX,11/05/97,323.55,331.27,320.95,325.99,0
!SOX,11/06/97,325.99,325.99,311.97,312.87,0
!SOX,11/07/97,312.87,313.85,301.31,307.81,0
!SOX,11/10/97,307.81,312.90,297.06,297.20,0
!SOX,11/11/97,297.20,300.30,293.01,294.23,0
!SOX,11/12/97,294.23,295.64,277.41,278.04,0
!SOX,11/13/97,278.04,286.86,270.98,286.77,0
!SOX,11/14/97,286.77,297.97,286.77,293.65,0
!SOX,11/17/97,293.65,310.52,293.65,306.48,0
!SOX,11/18/97,306.48,307.14,297.89,298.14,0
!SOX,11/19/97,298.14,300.86,294.73,296.41,0
!SOX,11/20/97,296.41,312.23,296.41,311.56,0
!SOX,11/21/97,311.50,316.18,305.49,307.95,0
!SOX,11/24/97,307.95,307.95,291.96,292.76,0
!SOX,11/25/97,292.76,296.74,288.19,294.66,0
!SOX,11/26/97,294.66,299.41,289.28,289.76,0
!SOX,11/28/97,289.76,291.98,289.29,290.65,0
!SOX,12/01/97,290.65,305.73,290.65,305.17,0
!SOX,12/02/97,305.17,305.17,284.08,285.94,0
!SOX,12/03/97,285.94,289.62,278.48,288.33,0
!SOX,12/04/97,288.33,291.28,281.97,283.91,0
!SOX,12/05/97,283.91,292.10,282.94,291.08,0
!SOX,12/08/97,291.08,299.87,291.08,295.53,0
!SOX,12/09/97,295.53,295.53,284.11,284.59,0
!SOX,12/10/97,284.59,284.59,271.54,277.03,0
!SOX,12/11/97,277.03,277.03,258.26,259.49,0
!SOX,12/12/97,259.49,263.20,247.47,248.18,0
!SOX,12/15/97,248.18,257.68,242.82,253.32,0
!SOX,12/16/97,253.32,262.76,253.32,256.12,0
!SOX,12/17/97,256.12,262.18,253.92,254.47,0
!SOX,12/18/97,254.47,256.75,250.38,253.30,0
!SOX,12/19/97,253.30,266.92,249.35,266.92,0
!SOX,12/22/97,266.92,273.48,265.60,269.77,0
!SOX,12/23/97,269.77,269.77,258.32,258.81,0
!SOX,12/24/97,258.81,261.52,256.41,257.21,0
!SOX,12/26/97,257.21,260.29,257.21,258.84,0
!SOX,12/29/97,258.84,262.78,257.92,259.16,0
!SOX,12/30/97,259.11,262.09,259.04,261.58,0
!SOX,12/31/97,261.58,268.43,260.49,263.63,0
!SOX,01/02/98,263.63,275.03,263.60,275.03,0
!SOX,01/05/98,275.03,287.11,273.54,279.08,0
!SOX,01/06/98,279.08,279.08,269.39,271.17,0
!SOX,01/07/98,271.17,271.17,259.95,262.03,0
!SOX,01/08/98,261.98,269.32,259.24,263.59,0
!SOX,01/09/98,263.59,265.36,245.59,248.90,0
!SOX,01/12/98,248.90,256.29,242.79,250.53,0
!SOX,01/13/98,250.53,267.15,250.53,267.00,0
!SOX,01/14/98,267.00,269.03,259.51,264.95,0
!SOX,01/15/98,264.95,271.56,262.55,264.48,0
!SOX,01/16/98,264.42,267.32,260.63,260.81,0
!SOX,01/20/98,260.81,272.97,260.81,272.91,0
!SOX,01/21/98,272.91,276.74,268.66,274.83,0
!SOX,01/22/98,274.83,274.83,267.60,271.04,0
!SOX,01/23/98,271.04,274.97,268.83,271.50,0
!SOX,01/26/98,271.50,274.86,268.20,268.29,0
!SOX,01/27/98,268.29,274.37,268.00,274.14,0
!SOX,01/28/98,274.14,289.39,274.14,288.51,0
!SOX,01/29/98,288.51,294.56,285.14,287.73,0
!SOX,01/30/98,287.73,292.76,287.36,289.13,0
!SOX,02/02/98,289.13,298.53,289.13,297.04,0
!SOX,02/03/98,297.04,309.01,297.04,308.89,0
!SOX,02/04/98,308.95,313.69,302.96,309.41,0
!SOX,02/05/98,309.41,314.15,298.70,298.70,0
!SOX,02/06/98,298.70,303.27,296.24,301.81,0
!SOX,02/09/98,301.81,303.87,297.30,298.06,0
!SOX,02/10/98,298.06,310.15,298.06,306.87,0
!SOX,02/11/98,306.87,306.87,301.58,305.01,0
!SOX,02/12/98,305.01,309.64,301.01,308.21,0
!SOX,02/13/98,308.21,309.72,305.38,306.81,0
!SOX,02/17/98,306.81,309.75,301.67,302.56,0
!SOX,02/18/98,302.53,310.28,301.67,310.28,0
!SOX,02/19/98,310.31,319.15,310.31,317.05,0
!SOX,02/20/98,317.05,319.09,309.67,314.14,0
!SOX,02/23/98,314.14,320.69,314.14,320.26,0
!SOX,02/24/98,320.26,320.26,310.49,310.49,0
!SOX,02/25/98,310.49,325.87,310.49,325.79,0
!SOX,02/26/98,325.79,330.60,323.99,329.80,0
!SOX,02/27/98,329.80,329.80,316.41,316.43,0
!SOX,03/02/98,316.38,317.78,303.95,304.63,0
!SOX,03/03/98,304.63,304.63,293.79,301.16,0
!SOX,03/04/98,301.16,308.34,299.36,308.24,0
!SOX,03/05/98,308.24,308.24,286.16,287.93,0
!SOX,03/06/98,287.91,296.84,287.91,293.03,0
!SOX,03/09/98,293.03,293.03,282.08,282.24,0
!SOX,03/10/98,282.24,288.56,282.24,288.56,0
!SOX,03/11/98,288.56,294.22,288.56,292.35,0
!SOX,03/12/98,292.35,296.93,289.52,295.16,0
!SOX,03/13/98,295.16,299.50,294.27,294.99,0
!SOX,03/16/98,294.99,299.89,294.99,298.76,0
!SOX,03/17/98,298.76,298.76,290.16,293.22,0
!SOX,03/18/98,293.22,293.33,289.96,292.05,0
!SOX,03/19/98,292.05,295.33,291.52,293.77,0
!SOX,03/20/98,293.77,296.84,285.22,285.25,0
!SOX,03/23/98,285.25,288.88,284.42,286.92,0
!SOX,03/24/98,286.92,292.44,286.82,287.36,0
!SOX,03/25/98,287.36,297.12,287.36,294.39,0
!SOX,03/26/98,294.30,298.59,292.49,297.43,0
!SOX,03/27/98,297.43,299.41,293.59,297.47,0
!SOX,03/30/98,297.47,297.47,292.90,293.62,0
!SOX,03/31/98,293.56,301.78,293.36,298.70,0
!SOX,04/01/98,298.70,310.69,294.71,310.29,0
!SOX,04/02/98,310.29,314.35,308.75,309.32,0
!SOX,04/03/98,309.32,310.65,304.77,305.53,0
!SOX,04/06/98,305.53,307.71,301.78,302.28,0
!SOX,04/07/98,302.27,302.27,287.11,289.56,0
!SOX,04/08/98,289.56,293.17,287.16,289.95,0
!SOX,04/09/98,289.95,292.48,287.65,288.31,0
!SOX,04/13/98,288.31,288.81,285.45,288.28,0
!SOX,04/14/98,288.28,296.53,287.36,296.32,0
!SOX,04/15/98,296.32,310.84,296.32,307.98,0
!SOX,04/16/98,307.98,307.98,301.50,302.47,0
!SOX,04/17/98,302.47,302.47,298.04,301.18,0
!SOX,04/20/98,301.18,311.49,299.79,310.82,0
!SOX,04/21/98,310.82,314.98,310.82,314.15,0
!SOX,04/22/98,314.15,326.06,313.15,324.60,0
!SOX,04/23/98,324.60,324.60,316.41,317.20,0
!SOX,04/24/98,317.20,323.92,316.86,321.20,0
!SOX,04/27/98,321.20,321.20,308.52,311.25,0
!SOX,04/28/98,311.25,316.58,309.61,312.65,0
!SOX,04/29/98,312.65,315.63,309.38,313.21,0
!SOX,04/30/98,313.21,317.20,313.21,315.89,0
!SOX,05/01/98,315.89,317.58,312.41,317.01,0
!SOX,05/04/98,317.01,321.63,316.43,317.01,0
!SOX,05/05/98,317.01,319.62,316.06,318.20,0
!SOX,05/06/98,318.20,319.55,312.88,312.88,0
!SOX,05/07/98,312.88,314.34,308.61,309.15,0
!SOX,05/08/98,309.15,316.12,308.72,316.12,0
!SOX,05/11/98,316.12,318.09,309.52,309.75,0
!SOX,05/12/98,309.75,313.18,306.10,313.18,0
!SOX,05/13/98,313.18,314.81,310.47,312.39,0
!SOX,05/14/98,312.39,312.54,307.11,307.17,0
!SOX,05/15/98,307.17,307.17,291.59,292.82,0
!SOX,05/18/98,292.82,297.62,289.25,293.33,0
!SOX,05/19/98,293.33,298.30,292.45,294.03,0
!SOX,05/20/98,294.03,295.29,281.15,283.58,0
!SOX,05/21/98,283.58,284.45,275.11,275.11,0
!SOX,05/22/98,275.11,275.88,269.37,271.57,0
!SOX,05/26/98,271.57,276.31,266.57,267.97,0
!SOX,05/27/98,267.97,268.57,262.31,266.66,0
!SOX,05/28/98,266.66,271.09,265.43,267.75,0
!SOX,05/29/98,267.75,270.40,259.31,259.31,0
!SOX,06/01/98,259.31,260.27,247.64,250.58,0
!SOX,06/02/98,250.53,255.42,248.67,252.04,0
!SOX,06/03/98,252.04,255.39,244.16,244.16,0
!SOX,06/04/98,244.16,251.80,244.16,251.80,0
!SOX,06/05/98,251.80,256.47,251.01,254.41,0
!SOX,06/08/98,254.41,258.44,254.15,255.04,0
!SOX,06/09/98,255.04,260.92,253.92,260.78,0
!SOX,06/10/98,260.78,260.78,242.33,242.84,0
!SOX,06/11/98,242.84,244.73,236.76,238.19,0
!SOX,06/12/98,238.19,238.19,226.45,235.62,0
!SOX,06/15/98,235.59,240.47,232.54,232.62,0
!SOX,06/16/98,232.62,243.66,232.62,243.66,0
!SOX,06/17/98,243.66,245.81,233.45,234.65,0
!SOX,06/18/98,234.65,239.39,232.56,239.07,0
!SOX,06/19/98,239.07,240.42,235.56,236.10,0
!SOX,06/22/98,236.10,246.28,235.82,246.28,0
!SOX,06/23/98,246.31,254.35,246.31,253.15,0
!SOX,06/24/98,253.12,260.15,251.07,259.01,0
!SOX,06/25/98,259.01,264.29,253.15,253.15,0
!SOX,06/26/98,253.15,254.87,250.18,251.04,0
!SOX,06/29/98,251.04,254.12,249.10,250.13,0
!SOX,06/30/98,250.13,250.13,245.67,245.93,0
!SOX,07/01/98,245.93,252.75,245.93,252.75,0
!SOX,07/02/98,252.75,252.75,245.24,245.61,0
!SOX,07/06/98,245.61,246.96,243.59,244.80,0
!SOX,07/07/98,244.80,254.87,243.33,254.87,0
!SOX,07/08/98,254.87,262.46,252.47,259.01,0
!SOX,07/09/98,259.04,259.04,253.85,255.15,0
!SOX,07/10/98,255.15,256.87,253.21,255.84,0
!SOX,07/13/98,255.84,259.01,252.52,257.84,0
!SOX,07/14/98,257.84,260.18,255.15,255.15,0
!SOX,07/15/98,255.15,273.31,255.15,273.23,0
!SOX,07/16/98,273.23,276.65,268.83,275.14,0
!SOX,07/17/98,275.14,275.14,265.63,266.47,0
!SOX,07/20/98,266.47,266.47,258.06,258.44,0
!SOX,07/21/98,258.44,269.06,258.41,261.03,0
!SOX,07/22/98,261.03,261.03,247.76,253.27,0
!SOX,07/23/98,253.27,256.01,248.27,250.38,0
!SOX,07/24/98,250.38,253.02,244.90,249.01,0
!SOX,07/27/98,249.01,251.84,243.04,251.81,0
!SOX,07/28/98,251.81,259.26,251.30,254.07,0
!SOX,07/29/98,254.07,257.86,249.50,249.50,0
!SOX,07/30/98,249.50,257.98,249.50,257.98,0
!SOX,07/31/98,257.98,263.23,255.15,255.15,0
!SOX,08/03/98,255.15,259.06,251.58,255.67,0
!SOX,08/04/98,255.67,258.61,247.01,247.81,0
!SOX,08/05/98,247.81,253.97,245.04,251.55,0
!SOX,08/06/98,251.55,263.93,249.58,263.08,0
!SOX,08/07/98,263.08,276.51,263.08,269.74,0
!SOX,08/10/98,269.74,269.74,262.75,262.75,0
!SOX,08/11/98,262.75,262.75,251.70,253.87,0
!SOX,08/12/98,253.87,261.98,253.87,258.95,0
!SOX,08/13/98,258.95,264.89,253.67,253.67,0
!SOX,08/14/98,253.67,259.18,251.41,252.67,0
!SOX,08/17/98,252.67,263.09,251.92,263.06,0
!SOX,08/18/98,263.06,270.26,263.06,268.79,0
!SOX,08/19/98,268.79,269.37,256.49,256.81,0
!SOX,08/20/98,256.81,256.81,244.84,245.47,0
!SOX,08/21/98,245.47,245.47,235.19,241.22,0
!SOX,08/24/98,241.22,247.61,239.76,241.42,0
!SOX,08/25/98,241.42,245.64,239.67,240.72,0
!SOX,08/26/98,240.72,240.72,232.34,233.53,0
!SOX,08/27/98,233.53,233.53,213.52,217.53,0
!SOX,08/28/98,217.53,221.03,208.92,210.97,0
!SOX,08/31/98,210.97,213.66,193.36,193.47,0
!SOX,09/01/98,193.47,204.62,190.04,203.89,0
!SOX,09/02/98,203.89,210.83,202.24,204.01,0
!SOX,09/03/98,204.01,205.19,197.21,199.10,0
!SOX,09/04/98,199.10,203.01,194.61,198.84,0
!SOX,09/08/98,198.84,213.63,198.84,213.57,0
!SOX,09/09/98,213.57,217.57,209.75,209.83,0
!SOX,09/10/98,209.83,209.83,199.70,202.82,0
!SOX,09/11/98,202.82,211.54,202.82,211.52,0
!SOX,09/14/98,211.625,216.906,211.625,214.156,0
!SOX,09/15/98,214.06,214.06,209.03,210.95,0
!SOX,09/16/98,210.95,214.66,210.95,214.09,0
!SOX,09/17/98,214.09,218.30,207.51,212.25,0
!SOX,09/18/98,212.25,213.03,209.23,212.20,0
!SOX,09/21/98,212.20,218.80,205.06,218.80,0
!SOX,09/22/98,218.80,221.87,215.52,215.52,0
!SOX,09/23/98,215.52,225.57,215.52,225.20,0
!SOX,09/24/98,225.20,229.84,219.11,220.76,0
!SOX,09/25/98,220.76,227.77,218.03,227.25,0
!SOX,09/28/98,227.25,229.05,223.40,223.65,0
!SOX,09/29/98,223.65,225.14,219.43,221.26,0
!SOX,09/30/98,221.26,221.26,212.58,212.77,0
!SOX,10/01/98,212.77,213.98,203.96,204.46,0
!SOX,10/02/98,204.46,207.41,199.10,203.66,0
!SOX,10/05/98,202.21,203.78,192.07,194.75,0
!SOX,10/06/98,194.75,206.26,194.65,198.30,0
!SOX,10/07/98,198.30,202.35,189.74,191.59,0
!SOX,10/08/98,191.59,191.59,182.59,189.90,0
!SOX,10/09/98,189.90,201.62,189.90,200.80,0
!SOX,10/12/98,200.80,217.40,200.80,214.46,0
!SOX,10/13/98,214.46,215.32,206.41,208.29,0
!SOX,10/14/98,208.29,221.95,205.24,218.81,0
!SOX,10/15/98,218.81,228.02,215.94,227.99,0
!SOX,10/16/98,227.99,232.93,227.99,230.98,0
!SOX,10/19/98,230.98,235.99,227.03,235.75,0
!SOX,10/20/98,235.72,246.10,234.06,234.59,0
!SOX,10/21/98,234.59,242.10,231.38,242.08,0
!SOX,10/22/98,242.08,247.30,238.39,247.30,0
!SOX,10/23/98,247.30,253.97,246.20,249.90,0
!SOX,10/26/98,249.90,253.15,245.43,252.29,0
!SOX,10/27/98,252.29,256.91,248.04,248.34,0
!SOX,10/28/98,248.34,255.02,244.67,254.65,0
!SOX,10/29/98,254.65,263.65,253.80,262.30,0
!SOX,10/30/98,262.30,266.60,260.96,262.62,0
!SOX,11/02/98,262.62,264.40,258.88,264.00,0
!SOX,11/03/98,264.00,264.00,255.71,256.45,0
!SOX,11/04/98,256.45,271.36,256.45,269.89,0
!SOX,11/05/98,269.89,270.92,264.25,269.17,0
!SOX,11/06/98,269.17,276.92,268.40,275.93,0
!SOX,11/09/98,275.93,277.88,271.60,275.78,0
!SOX,11/10/98,275.78,278.07,270.76,275.98,0
!SOX,11/11/98,275.98,290.02,275.98,289.26,0
!SOX,11/12/98,289.26,293.34,284.56,292.69,0
!SOX,11/13/98,292.69,295.41,290.48,291.63,0
!SOX,11/16/98,291.63,298.28,290.91,293.51,0
!SOX,11/17/98,293.51,298.49,287.34,296.16,0
!SOX,11/18/98,296.16,303.16,296.16,302.47,0
!SOX,11/19/98,302.47,311.47,302.47,308.08,0
!SOX,11/20/98,308.08,312.92,306.44,309.62,0
!SOX,11/23/98,309.62,319.59,309.62,318.07,0
!SOX,11/24/98,318.08,320.90,314.12,314.19,0
!SOX,11/25/98,314.19,317.21,313.88,316.46,0
!SOX,11/27/98,316.46,321.10,316.46,320.54,0
!SOX,11/30/98,320.54,322.67,306.05,306.15,0
!SOX,12/01/98,306.15,314.18,299.36,314.02,0
!SOX,12/02/98,314.02,328.08,312.19,326.78,0
!SOX,12/03/98,326.78,351.62,326.78,332.71,0
!SOX,12/04/98,332.71,345.35,332.71,344.66,0
!SOX,12/07/98,344.66,350.59,343.35,348.86,0
!SOX,12/08/98,348.86,362.70,348.86,352.81,0
!SOX,12/09/98,352.81,355.97,346.34,346.65,0
!SOX,12/10/98,346.65,346.65,330.76,331.65,0
!SOX,12/11/98,331.65,337.41,326.13,331.68,0
!SOX,12/14/98,331.68,331.68,317.62,319.03,0
!SOX,12/15/98,319.03,330.56,319.03,329.87,0
!SOX,12/16/98,329.46,334.45,322.35,324.69,0
!SOX,12/17/98,324.69,339.98,324.69,339.98,0
!SOX,12/18/98,339.98,351.58,339.98,349.25,0
!SOX,12/21/98,349.25,357.58,349.25,354.35,0
!SOX,12/22/98,354.35,355.56,342.76,344.26,0
!SOX,12/23/98,344.26,351.52,343.72,349.49,0
!SOX,12/24/98,349.49,350.31,347.33,349.32,0
!SOX,12/28/98,349.32,351.54,344.02,344.53,0
!SOX,12/29/98,344.53,344.72,337.63,339.40,0
!SOX,12/30/98,339.40,349.73,338.25,346.00,0
!SOX,12/31/98,346.00,352.29,344.79,350.56,0
!SOX,01/04/99,350.56,357.29,350.56,354.43,0
!SOX,01/05/99,354.43,376.51,354.14,376.51,0
!SOX,01/06/99,376.51,393.89,376.51,389.44,0
!SOX,01/07/99,389.44,396.35,383.82,392.40,0
!SOX,01/08/99,392.40,401.04,382.91,391.43,0
!SOX,01/11/99,391.43,402.77,391.43,402.77,0
!SOX,01/12/99,402.77,402.77,387.94,388.44,0
!SOX,01/13/99,388.22,410.33,373.31,403.38,0
!SOX,01/14/99,403.45,404.53,387.85,391.94,0
!SOX,01/15/99,391.94,403.83,382.77,403.27,0
!SOX,01/19/99,403.27,403.28,392.57,401.59,0
!SOX,01/20/99,401.59,428.12,401.59,416.79,0
!SOX,01/21/99,416.79,416.79,396.92,397.86,0
!SOX,01/22/99,397.86,398.95,390.55,392.76,0
!SOX,01/25/99,392.76,395.77,386.47,390.13,0
!SOX,01/26/99,390.13,407.37,390.13,407.23,0
!SOX,01/27/99,407.23,408.56,393.65,393.79,0
!SOX,01/28/99,393.79,406.75,393.79,406.48,0
!SOX,01/29/99,406.48,422.57,405.13,420.45,0
!SOX,02/01/99,420.45,421.17,410.56,411.53,0
!SOX,02/02/99,411.53,413.99,397.63,402.46,0
!SOX,02/03/99,402.46,418.57,400.13,418.57,0
!SOX,02/04/99,418.57,418.57,397.19,397.31,0
!SOX,02/05/99,397.31,400.96,374.87,386.06,0
!SOX,02/08/99,386.06,402.70,386.06,400.22,0
!SOX,02/09/99,400.22,400.22,374.01,374.04,0
!SOX,02/10/99,374.96,386.68,372.23,377.23,0
!SOX,02/11/99,377.23,401.86,377.23,401.86,0
!SOX,02/12/99,401.86,401.86,384.78,391.92,0
!SOX,02/16/99,391.92,404.05,388.16,394.32,0
!SOX,02/17/99,394.30,403.22,379.41,381.26,0
!SOX,02/18/99,381.26,388.65,373.81,383.49,0
!SOX,02/19/99,383.49,393.22,382.65,389.99,0
!SOX,02/22/99,389.99,411.38,389.99,410.80,0
!SOX,02/23/99,410.80,414.66,405.94,408.85,0
!SOX,02/24/99,408.85,421.80,408.47,408.62,0
!SOX,02/25/99,408.62,408.62,385.60,388.61,0
!SOX,02/26/99,388.61,388.61,351.45,356.26,0
!SOX,03/01/99,356.26,363.82,348.46,359.95,0
!SOX,03/02/99,359.95,365.21,346.39,347.17,0
!SOX,03/03/99,347.17,356.14,345.67,353.40,0
!SOX,03/04/99,353.40,366.05,348.68,355.47,0
!SOX,03/05/99,364.81,377.58,364.48,377.58,0
!SOX,03/08/99,382.01,388.81,381.59,387.72,0
!SOX,03/09/99,387.72,395.17,370.43,372.17,0
!SOX,03/10/99,372.17,381.30,369.94,381.30,0
!SOX,03/11/99,381.30,386.31,368.73,373.71,0
!SOX,03/12/99,373.71,375.03,359.87,365.65,0
!SOX,03/15/99,365.65,368.77,361.36,365.20,0
!SOX,03/16/99,365.20,386.96,365.20,381.45,0
!SOX,03/17/99,381.50,387.53,377.17,383.12,0
!SOX,03/18/99,383.12,388.29,382.46,386.71,0
!SOX,03/19/99,386.71,390.95,374.70,374.98,0
!SOX,03/22/99,375.82,376.66,365.12,369.83,0
!SOX,03/23/99,369.83,369.83,353.41,353.87,0
!SOX,03/24/99,354.53,360.05,350.25,359.81,0
!SOX,03/25/99,359.81,370.87,359.81,369.54,0
!SOX,03/26/99,369.51,372.97,363.08,363.64,0
!SOX,03/29/99,363.64,376.62,363.64,376.54,0
!SOX,03/30/99,376.54,383.38,370.09,370.12,0
!SOX,03/31/99,370.12,379.21,370.12,370.73,0
!SOX,04/01/99,370.62,387.47,370.62,387.37,0
!SOX,04/05/99,387.37,404.48,387.37,404.12,0
!SOX,04/06/99,403.43,418.57,401.63,412.81,0
!SOX,04/07/99,412.81,420.71,400.83,406.89,0
!SOX,04/08/99,406.89,410.59,398.01,410.27,0
!SOX,04/09/99,410.27,414.71,408.03,410.07,0
!SOX,04/12/99,410.07,410.07,385.66,387.67,0
!SOX,04/13/99,387.67,394.18,378.83,379.76,0
!SOX,04/14/99,379.76,394.08,379.23,384.72,0
!SOX,04/15/99,384.66,401.66,374.92,401.63,0
!SOX,04/16/99,401.63,401.63,390.02,395.34,0
!SOX,04/19/99,395.34,399.37,368.49,375.80,0
!SOX,04/20/99,375.63,381.61,367.13,381.15,0
!SOX,04/21/99,381.15,409.93,381.15,406.70,0
!SOX,04/22/99,406.70,414.35,399.82,403.13,0
!SOX,04/23/99,403.13,403.13,387.89,395.37,0
!SOX,04/26/99,395.37,397.24,390.22,393.33,0
!SOX,04/27/99,393.33,396.17,384.49,385.81,0
!SOX,04/28/99,385.81,389.08,376.93,378.42,0
!SOX,04/29/99,378.42,378.49,366.45,372.23,0
!SOX,04/30/99,372.23,379.11,361.66,370.27,0
!SOX,05/03/99,370.27,380.70,367.55,380.67,0
!SOX,05/04/99,380.67,383.79,375.09,376.08,0
!SOX,05/05/99,376.08,395.77,365.47,395.60,0
!SOX,05/06/99,395.66,396.36,379.20,380.22,0
!SOX,05/07/99,380.22,390.42,376.42,386.96,0
!SOX,05/10/99,386.96,393.47,381.66,388.09,0
!SOX,05/11/99,388.09,395.32,385.29,395.32,0
!SOX,05/12/99,395.32,413.28,388.29,412.82,0
!SOX,05/13/99,412.82,424.55,406.24,406.32,0
!SOX,05/14/99,406.32,406.32,393.98,397.14,0
!SOX,05/17/99,397.14,405.66,388.69,405.66,0
!SOX,05/18/99,405.66,413.47,403.96,413.02,0
!SOX,05/19/99,413.02,429.31,412.79,429.31,0
!SOX,05/20/99,429.31,429.31,415.02,415.70,0
!SOX,05/21/99,415.70,418.84,405.44,408.40,0
!SOX,05/24/99,408.40,408.43,392.38,395.03,0
!SOX,05/25/99,395.03,398.34,372.48,373.28,0
!SOX,05/26/99,373.28,379.70,363.34,379.70,0
!SOX,05/27/99,379.70,395.22,374.30,387.84,0
!SOX,05/28/99,387.84,391.56,382.88,388.13,0
!SOX,06/01/99,388.16,392.88,375.17,375.55,0
!SOX,06/02/99,375.55,396.81,371.80,395.91,0
!SOX,06/03/99,395.90,395.91,384.88,387.05,0
!SOX,06/04/99,387.05,408.96,387.05,408.96,0
!SOX,06/07/99,410.61,415.55,410.14,413.17,0
!SOX,06/08/99,415.97,423.10,410.38,412.36,0
!SOX,06/09/99,412.36,430.85,412.36,430.70,0
!SOX,06/10/99,428.92,438.53,428.35,437.00,0
!SOX,06/11/99,440.70,445.58,433.84,436.91,0
!SOX,06/14/99,438.27,443.12,434.60,439.07,0
!SOX,06/15/99,440.83,452.77,440.83,451.11,0
!SOX,06/16/99,451.11,463.95,451.11,463.48,0
!SOX,06/17/99,463.48,465.04,453.43,463.71,0
!SOX,06/18/99,457.15,459.81,455.31,457.03,0
!SOX,06/21/99,457.06,477.05,457.06,477.05,0
!SOX,06/22/99,474.10,484.30,466.92,466.92,0
!SOX,06/23/99,467.31,475.59,460.77,475.19,0
!SOX,06/24/99,471.80,471.80,454.28,454.63,0
!SOX,06/25/99,454.63,460.12,448.71,452.53,0
!SOX,06/28/99,452.53,459.78,449.48,459.60,0
!SOX,06/29/99,459.60,475.34,459.60,474.04,0
!SOX,06/30/99,474.04,485.99,471.82,484.45,0
!SOX,07/01/99,484.45,495.20,483.12,491.95,0
!SOX,07/02/99,491.95,493.29,486.61,492.88,0
!SOX,07/06/99,492.88,504.95,492.88,495.90,0
!SOX,07/07/99,495.90,497.46,489.71,491.40,0
!SOX,07/08/99,491.41,509.98,490.66,509.92,0
!SOX,07/09/99,509.92,511.25,502.67,509.21,0
!SOX,07/12/99,509.21,516.60,506.31,509.59,0
!SOX,07/13/99,509.59,509.59,502.20,504.09,0
!SOX,07/14/99,504.09,525.33,504.09,525.06,0
!SOX,07/15/99,525.06,528.82,522.80,528.75,0
!SOX,07/16/99,528.75,533.46,525.00,530.08,0
!SOX,07/19/99,530.08,530.08,510.02,510.12,0
!SOX,07/20/99,510.12,510.12,485.74,487.16,0
!SOX,07/21/99,487.16,501.84,487.07,496.03,0
!SOX,07/22/99,496.03,496.03,475.49,475.59,0
!SOX,07/23/99,475.59,483.80,475.46,483.27,0
!SOX,07/26/99,483.27,483.27,469.72,469.89,0
!SOX,07/27/99,469.89,496.90,469.89,495.90,0
!SOX,07/28/99,495.90,511.86,492.64,509.71,0
!SOX,07/29/99,509.71,509.71,490.84,492.71,0
!SOX,07/30/99,492.64,501.93,490.99,493.97,0
!SOX,08/02/99,493.97,499.80,489.46,490.19,0
!SOX,08/03/99,490.19,496.19,477.94,491.93,0
!SOX,08/04/99,491.93,498.38,485.88,486.05,0
!SOX,08/05/99,486.05,487.88,473.92,487.88,0
!SOX,08/06/99,487.88,501.99,483.50,496.38,0
!SOX,08/09/99,496.38,507.40,492.61,505.27,0
!SOX,08/10/99,505.27,507.65,490.05,499.05,0
!SOX,08/11/99,499.05,521.69,499.05,521.69,0
!SOX,08/12/99,521.69,521.99,506.43,506.58,0
!SOX,08/13/99,506.58,519.65,506.58,519.65,0
!SOX,08/16/99,519.65,523.26,513.57,516.22,0
!SOX,08/17/99,516.22,520.45,501.29,512.07,0
!SOX,08/18/99,512.07,512.07,494.90,495.06,0
!SOX,08/19/99,495.06,497.45,486.83,492.44,0
!SOX,08/20/99,492.44,500.90,491.09,500.50,0
!SOX,08/23/99,516.31,517.60,500.50,516.31,0
!SOX,08/24/99,516.31,531.84,515.73,530.13,0
!SOX,08/25/99,530.13,534.70,520.75,527.23,0
!SOX,08/26/99,527.23,533.31,519.95,520.46,0
!SOX,08/27/99,520.46,528.27,515.09,524.01,0
!SOX,08/30/99,524.01,527.93,514.60,520.11,0
!SOX,08/31/99,520.11,523.32,505.11,521.96,0
!SOX,09/01/99,521.96,538.31,521.96,530.09,0
!SOX,09/02/99,530.09,534.83,517.27,533.15,0
!SOX,09/03/99,533.15,560.97,533.15,560.90,0
!SOX,09/07/99,560.90,566.04,558.32,563.73,0
!SOX,09/08/99,563.73,573.76,553.44,553.93,0
!SOX,09/09/99,553.93,561.46,546.39,558.86,0
!SOX,09/10/99,558.86,568.66,556.05,564.77,0
!SOX,09/13/99,564.77,564.77,546.11,546.11,0
!SOX,09/14/99,546.11,575.66,546.11,574.06,0
!SOX,09/15/99,574.06,579.68,547.55,547.98,0
!SOX,09/16/99,547.98,559.76,541.38,551.93,0
!SOX,09/17/99,551.93,566.45,550.35,565.22,0
!SOX,09/20/99,565.22,565.35,555.96,560.27,0
!SOX,09/21/99,560.27,560.27,542.73,543.17,0
!SOX,09/22/99,543.17,553.39,539.10,552.13,0
!SOX,09/23/99,552.13,556.76,518.40,521.70,0
!SOX,09/24/99,521.70,524.70,502.17,516.70,0
!SOX,09/27/99,516.40,533.64,514.85,522.85,0
!SOX,09/28/99,522.85,528.39,511.00,525.21,0
!SOX,09/29/99,525.21,532.86,517.22,517.56,0
!SOX,09/30/99,517.56,521.18,494.89,499.07,0
!SOX,10/01/99,498.97,515.76,495.24,508.44,0
!SOX,10/04/99,508.44,531.84,507.45,531.67,0
!SOX,10/05/99,531.67,555.32,531.67,548.70,0
!SOX,10/06/99,548.70,556.78,542.99,552.81,0
!SOX,10/07/99,552.81,554.13,527.40,529.79,0
!SOX,10/08/99,529.79,529.79,506.27,516.92,0
!SOX,10/11/99,516.92,531.84,516.92,528.55,0
!SOX,10/12/99,528.55,546.85,521.52,522.96,0
!SOX,10/13/99,522.96,524.99,506.83,509.64,0
!SOX,10/14/99,509.64,521.29,507.42,517.66,0
!SOX,10/15/99,517.66,524.21,501.94,512.51,0
!SOX,10/18/99,515.37,515.37,488.03,499.18,0
!SOX,10/19/99,504.27,505.25,481.98,483.08,0
!SOX,10/20/99,480.01,495.31,475.97,495.04,0
!SOX,10/21/99,489.49,506.13,483.67,505.61,0
!SOX,10/22/99,511.32,522.48,509.58,513.76,0
!SOX,10/25/99,512.20,516.99,502.87,506.27,0
!SOX,10/26/99,511.93,518.04,503.26,503.55,0
!SOX,10/27/99,502.89,502.96,485.93,493.58,0
!SOX,10/28/99,493.58,522.67,493.58,522.67,0
!SOX,10/29/99,530.32,560.55,530.32,555.83,0
!SOX,11/01/99,555.83,566.58,554.69,555.52,0
!SOX,11/02/99,555.52,578.93,555.52,571.57,0
!SOX,11/03/99,571.57,598.16,571.57,597.72,0
!SOX,11/04/99,597.72,610.33,595.31,603.83,0
!SOX,11/05/99,603.83,623.00,603.83,621.21,0
!SOX,11/08/99,621.21,628.12,615.63,620.32,0
!SOX,11/09/99,629.46,629.46,615.94,619.16,0
!SOX,11/10/99,619.16,642.74,618.14,640.81,0
!SOX,11/11/99,640.80,660.20,640.80,660.20,0
!SOX,11/12/99,660.20,661.70,623.40,656.10,0
!SOX,11/15/99,656.10,657.90,635.70,639.40,0
!SOX,11/16/99,639.40,646.20,632.60,643.60,0
!SOX,11/17/99,654.80,658.80,627.80,631.10,0
!SOX,11/18/99,631.10,649.50,631.10,649.50,0
!SOX,11/19/99,649.50,660.70,643.90,654.10,0
!SOX,11/22/99,654.10,654.20,633.10,639.20,0
!SOX,11/23/99,639.20,643.20,620.20,624.10,0
!SOX,11/24/99,624.10,635.50,617.50,635.50,0
!SOX,11/26/99,635.50,645.80,635.50,637.70,0
!SOX,11/29/99,637.70,638.00,626.70,627.50,0
!SOX,11/30/99,627.50,633.10,608.10,609.30,0
!SOX,12/01/99,609.30,621.70,609.30,620.80,0
!SOX,12/02/99,620.80,649.20,620.80,649.20,0
!SOX,12/03/99,649.20,665.00,649.20,657.50,0
!SOX,12/06/99,657.50,683.50,656.20,681.80,0
!SOX,12/07/99,681.80,682.80,659.70,667.50,0
!SOX,12/08/99,667.50,674.60,655.70,660.20,0
!SOX,12/09/99,660.20,668.30,624.70,641.70,0
!SOX,12/10/99,641.70,647.40,619.40,632.60,0
!SOX,12/13/99,632.60,644.30,624.80,631.00,0
!SOX,12/14/99,631.00,633.30,587.90,587.90,0
!SOX,12/15/99,587.90,615.40,582.40,605.50,0
!SOX,12/16/99,605.50,634.10,605.50,630.50,0
!SOX,12/17/99,630.50,650.30,630.50,639.30,0
!SOX,12/20/99,639.30,667.30,639.30,667.30,0
!SOX,12/21/99,667.30,703.60,662.20,698.80,0
!SOX,12/22/99,698.80,705.60,689.20,700.20,0
!SOX,12/23/99,700.20,704.30,694.10,695.90,0
!SOX,12/27/99,695.90,710.00,684.90,704.00,0
!SOX,12/28/99,704.00,706.30,692.70,699.00,0
!SOX,12/29/99,699.00,704.90,696.20,701.10,0
!SOX,12/30/99,701.10,706.80,693.20,695.30,0
!SOX,12/31/99,695.30,707.70,678.20,704.50,0
!SOX,01/03/00,704.50,713.90,684.80,713.20,0
!SOX,01/04/00,713.20,713.20,686.20,687.30,0
!SOX,01/05/00,685.90,690.10,662.80,678.50,0
!SOX,01/06/00,678.50,683.60,662.60,669.30,0
!SOX,01/07/00,669.30,690.80,662.40,690.70,0
!SOX,01/10/00,690.70,748.30,690.70,741.60,0
!SOX,01/11/00,741.60,755.80,713.20,717.00,0
!SOX,01/12/00,717.00,750.00,709.00,741.50,0
!SOX,01/13/00,741.60,752.10,732.70,748.90,0
!SOX,01/14/00,748.90,817.30,748.90,809.80,0
!SOX,01/18/00,809.70,813.10,793.20,803.30,0
!SOX,01/19/00,803.30,810.20,796.30,805.40,0
!SOX,01/20/00,805.40,833.50,805.40,812.70,0
!SOX,01/21/00,812.60,817.50,802.10,804.10,0
!SOX,01/24/00,804.10,828.50,789.00,789.00,0
!SOX,01/25/00,789.00,815.70,776.70,815.50,0
!SOX,01/26/00,815.50,815.50,783.10,783.10,0
!SOX,01/27/00,783.10,804.60,765.30,778.60,0
!SOX,01/28/00,778.60,790.30,742.70,749.20,0
!SOX,01/31/00,749.21,778.06,738.82,778.00,0
!SOX,02/01/00,778.00,802.40,761.50,802.40,0
!SOX,02/02/00,802.40,834.40,802.10,825.90,0
!SOX,02/03/00,825.90,870.40,825.90,870.40,0
!SOX,02/04/00,870.40,880.40,864.30,868.00,0
!SOX,02/07/00,868.00,902.80,866.70,902.10,0
!SOX,02/08/00,902.90,923.00,894.80,920.00,0
!SOX,02/09/00,920.10,929.30,900.60,903.50,0
!SOX,02/10/00,903.68,943.55,899.10,943.09,0
!SOX,02/11/00,943.00,943.30,906.60,912.10,0
!SOX,02/14/00,912.10,933.80,901.70,925.70,0
!SOX,02/15/00,925.70,969.10,904.50,954.20,0
!SOX,02/16/00,954.20,974.70,949.50,953.90,0
!SOX,02/17/00,961.10,981.00,946.10,978.80,0
!SOX,02/18/00,978.80,978.80,935.90,935.90,0
!SOX,02/22/00,935.90,998.60,919.20,989.90,0
!SOX,02/23/00,989.90,1025.00,983.10,1007.40,0
!SOX,02/24/00,1007.40,1064.00,1003.60,1063.70,0
!SOX,02/25/00,1063.70,1075.10,1030.30,1032.00,0
!SOX,02/28/00,1032.00,1069.70,992.30,1066.40,0
!SOX,02/29/00,1066.40,1174.10,1066.40,1170.40,0
!SOX,03/01/00,1170.40,1190.60,1154.00,1172.10,0
!SOX,03/02/00,1172.10,1177.30,1127.40,1135.90,0
!SOX,03/03/00,1135.90,1211.30,1135.90,1211.30,0
!SOX,03/06/00,1211.30,1256.60,1211.30,1243.70,0
!SOX,03/07/00,1243.70,1290.20,1240.90,1263.70,0
!SOX,03/08/00,1263.70,1269.90,1196.30,1242.10,0
!SOX,03/09/00,1242.10,1291.80,1222.00,1290.20,0
!SOX,03/10/00,1290.20,1347.90,1289.40,1332.70,0
!SOX,03/13/00,1332.70,1339.40,1277.00,1316.10,0
!SOX,03/14/00,1316.10,1362.10,1229.00,1229.80,0
!SOX,03/15/00,1229.80,1255.10,1186.20,1201.30,0
!SOX,03/16/00,1201.30,1241.00,1137.80,1227.10,0
!SOX,03/17/00,1227.10,1264.20,1208.30,1254.80,0
!SOX,03/20/00,1254.80,1278.20,1201.90,1203.40,0
!SOX,03/21/00,1203.45,1203.45,1131.36,1194.49,0
!SOX,03/22/00,1194.40,1306.70,1194.40,1304.50,0
!SOX,03/23/00,1304.50,1314.80,1278.90,1285.10,0
!SOX,03/24/00,1285.10,1330.90,1261.90,1287.50,0
!SOX,03/27/00,1287.50,1320.60,1287.50,1305.40,0
!SOX,03/28/00,1305.40,1308.00,1259.70,1261.10,0
!SOX,03/29/00,1261.10,1261.10,1176.00,1193.80,0
!SOX,03/30/00,1193.80,1214.20,1114.90,1151.30,0
!SOX,03/31/00,1151.30,1210.10,1125.90,1181.80,0
!SOX,04/03/00,1181.80,1181.80,1089.90,1094.80,0
!SOX,04/04/00,1094.80,1125.70,965.40,1068.80,0
!SOX,04/05/00,1068.80,1179.90,1048.50,1134.70,0
!SOX,04/06/00,1133.70,1187.60,1133.70,1156.50,0
!SOX,04/07/00,1156.50,1223.30,1156.50,1223.20,0
!SOX,04/10/00,1223.20,1240.90,1167.70,1167.70,0
!SOX,04/11/00,1167.70,1186.10,1093.20,1131.90,0
!SOX,04/12/00,1131.91,1151.45,1036.28,1037.70,0
!SOX,04/13/00,1037.70,1107.90,1008.80,1009.70,0
!SOX,04/14/00,1009.70,1009.70,873.80,892.00,0
!SOX,04/17/00,892.00,1010.20,876.00,1009.70,0
!SOX,04/18/00,1009.70,1053.50,988.60,1052.50,0
!SOX,04/19/00,1052.50,1065.80,1006.80,1012.80,0
!SOX,04/20/00,1012.80,1031.20,989.00,1024.20,0
!SOX,04/24/00,1024.20,1024.20,961.50,993.60,0
!SOX,04/25/00,994.30,1082.80,994.30,1082.40,0
!SOX,04/26/00,1082.40,1113.70,1060.30,1060.80,0
!SOX,04/27/00,1060.80,1141.90,1031.80,1135.10,0
!SOX,04/28/00,1135.10,1190.50,1135.10,1171.60,0
!SOX,05/01/00,1171.60,1206.60,1153.80,1164.00,0
!SOX,05/02/00,1164.00,1178.80,1108.20,1108.70,0
!SOX,05/03/00,1027.90,1108.70,1027.90,1070.30,0
!SOX,05/04/00,1060.50,1105.90,1060.50,1087.60,0
!SOX,05/05/00,1087.60,1121.50,1087.60,1105.10,0
!SOX,05/08/00,1105.10,1105.10,1045.80,1047.00,0
!SOX,05/09/00,1047.00,1062.20,983.70,994.00,0
!SOX,05/10/00,994.00,994.00,904.70,908.90,0
!SOX,05/11/00,908.90,966.70,905.80,965.70,0
!SOX,05/12/00,965.70,1019.70,965.70,982.10,0
!SOX,05/15/00,982.10,1009.60,945.20,1009.10,0
!SOX,05/16/00,1009.10,1055.80,1009.10,1046.60,0
!SOX,05/17/00,1046.60,1053.90,1018.90,1027.70,0
!SOX,05/18/00,1027.73,1037.66,999.13,1027.73,0
!SOX,05/19/00,1002.41,1002.41,942.10,950.24,0
!SOX,05/22/00,950.20,950.60,883.30,942.60,0
!SOX,05/23/00,942.90,953.90,867.50,869.70,0
!SOX,05/24/00,869.70,919.80,821.50,915.20,0
!SOX,05/25/00,915.20,961.30,891.10,901.70,0
!SOX,05/26/00,901.70,918.50,883.50,909.60,0
!SOX,05/30/00,909.66,1010.44,909.66,1010.30,0
!SOX,05/31/00,1010.30,1043.92,996.15,998.43,0
!SOX,06/01/00,998.43,1072.50,998.43,1067.28,0
!SOX,06/02/00,1067.28,1158.93,1067.28,1157.75,0
!SOX,06/05/00,1157.70,1180.70,1131.20,1152.90,0
!SOX,06/06/00,1152.96,1173.78,1110.63,1112.18,0
!SOX,06/07/00,1112.10,1129.70,1092.60,1129.60,0
!SOX,06/08/00,1129.60,1160.40,1129.40,1142.60,0
!SOX,06/09/00,1142.64,1171.70,1142.64,1168.83,0
!SOX,06/12/00,1168.83,1177.64,1113.53,1114.24,0
!SOX,06/13/00,1114.24,1170.75,1085.90,1170.53,0
!SOX,06/14/00,1170.50,1180.20,1119.90,1120.10,0
!SOX,06/15/00,1120.13,1144.23,1108.07,1132.50,0
!SOX,06/16/00,1132.50,1177.09,1132.50,1158.30,0
!SOX,06/19/00,1154.80,1237.70,1154.80,1234.80,0
!SOX,06/20/00,1234.80,1278.70,1234.80,1264.70,0
!SOX,06/21/00,1240.90,1273.00,1240.90,1269.30,0
!SOX,06/22/00,1210.30,1280.80,1210.30,1210.30,0
!SOX,06/23/00,1210.30,1249.60,1210.30,1217.20,0
!SOX,06/26/00,1203.30,1233.10,1203.30,1216.50,0
!SOX,06/27/00,1168.30,1227.60,1168.30,1172.90,0
!SOX,06/28/00,1172.95,1200.10,1167.80,1170.05,0
!SOX,06/29/00,1170.05,1170.05,1117.75,1128.19,0
!SOX,06/30/00,1128.10,1164.90,1128.10,1140.50,0
!SOX,07/03/00,1140.50,1181.50,1140.50,1180.90,0
!SOX,07/05/00,1180.90,1180.90,1065.50,1070.80,0
!SOX,07/06/00,1070.81,1121.00,1065.64,1119.10,0
!SOX,07/07/00,1119.10,1173.60,1119.10,1160.40,0
!SOX,07/10/00,1160.40,1176.60,1150.80,1152.80,0
!SOX,07/11/00,1152.80,1174.90,1111.20,1122.00,0
!SOX,07/12/00,1122.00,1172.20,1122.00,1158.70,0
!SOX,07/13/00,1158.70,1202.30,1158.70,1189.00,0
!SOX,07/14/00,1189.00,1239.10,1189.00,1239.10,0
!SOX,07/17/00,1239.10,1269.60,1234.30,1266.30,0
!SOX,07/18/00,1266.30,1266.30,1201.80,1207.70,0
!SOX,07/19/00,1207.70,1207.70,1156.00,1160.40,0
!SOX,07/20/00,1160.40,1198.60,1132.30,1146.10,0
!SOX,07/21/00,1146.10,1146.10,1081.70,1082.50,0
!SOX,07/24/00,1082.50,1120.00,1070.20,1075.20,0
!SOX,07/25/00,1075.00,1111.10,1075.00,1104.20,0
!SOX,07/26/00,1104.20,1104.20,1015.90,1034.20,0
!SOX,07/27/00,1034.20,1034.20,947.00,949.90,0
!SOX,07/28/00,949.90,987.50,934.70,957.20,0
!SOX,07/31/00,957.20,1003.40,954.30,993.80,0
!SOX,08/01/00,993.80,998.20,954.10,955.80,0
!SOX,08/02/00,955.80,996.70,948.50,954.20,0
!SOX,08/03/00,954.20,954.20,880.40,950.50,0
!SOX,08/04/00,950.50,973.20,907.30,921.00,0
!SOX,08/07/00,921.00,961.30,912.70,954.00,0
!SOX,08/08/00,954.00,968.80,940.30,950.70,0
!SOX,08/09/00,950.70,990.10,950.70,963.70,0
!SOX,08/10/00,963.70,969.20,938.10,942.60,0
!SOX,08/11/00,942.60,955.90,907.60,953.60,0
!SOX,08/14/00,953.60,1027.10,953.60,1027.10,0
!SOX,08/15/00,1027.19,1073.94,1027.19,1060.52,0
!SOX,08/16/00,1060.50,1096.70,1060.50,1073.30,0
!SOX,08/17/00,1073.30,1112.40,1066.20,1111.00,0
!SOX,08/18/00,1111.00,1149.00,1111.00,1134.80,0
!SOX,08/21/00,1134.80,1145.90,1094.60,1111.50,0
!SOX,08/22/00,1111.53,1136.63,1105.16,1124.19,0
!SOX,08/23/00,1124.19,1157.83,1106.89,1157.00,0
!SOX,08/24/00,1157.00,1169.18,1149.94,1163.44,0
!SOX,08/25/00,1163.44,1168.12,1137.38,1143.71,0
!SOX,08/28/00,1143.71,1157.40,1130.08,1134.44,0
!SOX,08/29/00,1134.44,1140.28,1124.35,1132.17,0
!SOX,08/30/00,1132.17,1132.17,1110.94,1118.31,0
!SOX,08/31/00,1118.31,1154.30,1118.31,1152.98,0
!SOX,09/01/00,1152.98,1175.15,1134.57,1142.57,0
!SOX,09/05/00,1142.57,1143.17,1121.01,1121.75,0
!SOX,09/06/00,1121.75,1121.75,1056.97,1057.68,0
!SOX,09/07/00,1057.68,1099.64,1057.68,1094.50,0
!SOX,09/08/00,1094.50,1094.50,1038.94,1039.96,0
!SOX,09/11/00,1039.96,1069.71,1020.22,1030.27,0
!SOX,09/12/00,1030.27,1043.89,988.31,988.95,0
!SOX,09/13/00,988.95,1011.92,980.70,1006.98,0
!SOX,09/14/00,1006.98,1039.88,999.60,1004.87,0
!SOX,09/15/00,1004.87,1004.87,967.29,974.59,0
!SOX,09/18/00,974.59,1005.24,946.25,951.25,0
!SOX,09/19/00,951.25,1028.58,951.25,1028.47,0
!SOX,09/20/00,1028.47,1040.47,995.03,1030.83,0
!SOX,09/21/00,1030.83,1030.83,980.55,984.51,0
!SOX,09/22/00,984.51,984.51,892.96,926.53,0
!SOX,09/25/00,926.53,948.36,877.96,880.36,0
!SOX,09/26/00,880.36,906.75,870.67,870.67,0
!SOX,09/27/00,870.67,902.65,853.99,864.72,0
!SOX,09/28/00,864.72,906.73,863.75,901.54,0
!SOX,09/29/00,901.54,901.54,850.53,851.57,0
!SOX,10/02/00,851.57,873.56,828.04,833.37,0
!SOX,10/03/00,833.37,857.58,811.98,812.95,0
!SOX,10/04/00,812.95,865.52,812.95,863.06,0
!SOX,10/05/00,863.06,863.06,828.28,832.40,0
!SOX,10/06/00,832.40,846.80,788.04,799.39,0
!SOX,10/09/00,799.39,800.72,747.25,785.96,0
!SOX,10/10/00,785.96,785.96,689.05,706.51,0
!SOX,10/11/00,706.51,741.18,675.74,706.51,0
!SOX,10/12/00,706.51,744.63,684.29,689.11,0
!SOX,10/13/00,689.11,758.74,688.32,758.32,0
!SOX,10/16/00,758.32,758.47,711.40,714.50,0
!SOX,10/17/00,714.93,722.84,633.74,648.09,0
!SOX,10/18/00,648.09,687.75,601.97,647.30,0
!SOX,10/19/00,647.30,759.60,647.30,758.74,0
!SOX,10/20/00,758.74,771.13,738.13,752.87,0
!SOX,10/23/00,752.87,801.05,752.87,777.26,0
!SOX,10/24/00,777.26,777.26,711.56,716.37,0
!SOX,10/25/00,716.37,716.37,658.07,665.09,0
!SOX,10/26/00,665.09,708.01,653.97,705.97,0
!SOX,10/27/00,705.97,725.67,677.37,685.60,0
!SOX,10/30/00,685.60,717.48,681.04,703.03,0
!SOX,10/31/00,703.03,752.66,701.66,741.83,0
!SOX,11/01/00,741.83,741.83,703.76,714.00,0
!SOX,11/02/00,714.00,748.91,714.00,732.72,0
!SOX,11/03/00,732.72,745.25,721.60,740.61,0
!SOX,11/06/00,740.61,760.76,740.61,745.77,0
!SOX,11/07/00,745.77,745.77,706.04,715.58,0
!SOX,11/08/00,715.58,721.39,663.94,664.80,0
!SOX,11/09/00,664.80,673.26,635.03,668.65,0
!SOX,11/10/00,668.65,668.65,624.06,624.20,0
!SOX,11/13/00,624.20,675.20,605.09,651.22,0
!SOX,11/14/00,651.22,694.28,651.22,688.40,0
!SOX,11/15/00,688.40,727.38,688.40,715.00,0
!SOX,11/16/00,715.00,715.00,675.05,675.05,0
!SOX,11/17/00,675.05,692.88,648.37,671.54,0
!SOX,11/20/00,671.54,687.93,645.90,662.00,0
!SOX,11/21/00,662.00,667.36,629.60,630.66,0
!SOX,11/22/00,630.66,656.98,619.33,620.19,0
!SOX,11/24/00,620.19,675.57,620.19,674.68,0
!SOX,11/27/00,674.68,686.94,625.06,628.08,0
!SOX,11/28/00,628.08,633.63,574.91,577.12,0
!SOX,11/29/00,577.12,597.67,561.37,576.38,0
!SOX,11/30/00,576.45,576.45,516.64,536.99,0
!SOX,12/01/00,536.99,570.57,534.10,538.35,0
!SOX,12/04/00,538.35,567.38,531.14,551.48,0
!SOX,12/05/00,551.48,607.49,551.48,607.41,0
!SOX,12/06/00,607.41,615.07,575.70,580.09,0
!SOX,12/07/00,580.09,580.09,553.37,569.48,0
!SOX,12/08/00,569.48,644.19,569.48,638.34,0
!SOX,12/11/00,638.34,688.21,628.11,682.77,0
|