date high low close 08/18/93 8.50 8.00 8.00 08/19/93 8.25 8.00 8.00 08/20/93 8.25 8.00 8.25 08/23/93 8.25 8.00 8.00 08/24/93 8.63 8.50 8.88 08/25/93 8.63 8.38 8.50 08/26/93 8.63 8.25 8.63 08/27/93 8.88 8.50 8.88 08/30/93 8.88 8.75 8.75 08/31/93 9.50 8.75 9.25 09/01/93 9.38 9.13 9.13 09/02/93 9.50 9.13 9.50 09/03/93 9.50 9.00 9.13 09/07/93 9.38 8.63 8.63 09/08/93 8.75 8.25 8.38 09/09/93 8.75 8.50 8.50 09/10/93 8.75 8.38 8.38 09/13/93 8.38 7.75 8.13 09/14/93 8.13 7.88 8.00 09/15/93 8.25 8.00 8.25 09/16/93 8.38 8.00 8.25 09/17/93 8.25 8.00 8.25 09/20/93 8.25 8.00 8.00 09/21/93 8.00 7.75 7.75 09/22/93 7.75 7.63 7.75 09/23/93 7.63 7.63 7.63 09/24/93 7.75 7.38 7.50 09/27/93 7.38 6.63 7.00 09/28/93 7.38 7.00 7.13 09/29/93 7.75 7.25 7.75 09/30/93 8.00 7.75 8.00 10/01/93 8.88 8.00 8.88 10/04/93 9.25 8.88 9.00 10/05/93 9.13 8.88 8.88 10/06/93 9.00 8.88 8.94 10/07/93 9.13 8.88 8.88 10/08/93 9.00 8.88 8.88 10/11/93 9.00 8.88 8.88 10/12/93 9.13 8.88 9.00 10/13/93 9.13 9.00 9.00 10/14/93 9.13 8.63 9.13 10/15/93 9.13 8.75 8.75 10/18/93 9.13 8.63 9.13 10/19/93 9.13 8.63 8.63 10/20/93 8.63 8.63 8.63 10/21/93 9.00 9.00 9.00 10/22/93 9.00 8.63 8.63 10/25/93 8.63 8.63 8.63 10/26/93 9.00 8.63 8.63 10/27/93 9.00 8.63 8.88 10/28/03 9.00 9.00 9.00 10/29/93 8.94 8.88 8.94 11/01/93 9.00 8.63 9.00 11/02/93 9.13 8.75 9.06 11/03/93 10.00 8.88 10.00 11/04/93 10.00 9.63 10.00 11/05/93 10.00 9.50 10.00 11/08/93 10.00 9.63 9.63 11/10/93 10.00 9.63 10.00 11/11/93 10.00 9.63 9.63 11/12/93 10.00 9.88 9.88 11/15/93 9.88 9.63 9.75 11/16/93 10.00 10.00 10.00 11/17/93 10.00 9.63 9.63 11/18/93 10.00 10.00 10.00 11/19/93 10.00 9.75 9.88 11/22/93 10.13 9.88 10.13 11/23/93 10.13 9.75 9.88 11/24/93 10.13 9.75 10.13 11/30/93 10.13 9.75 10.00 12/01/93 10.13 9.75 9.88 12/02/93 10.13 9.75 9.75 12/03/93 10.13 10.13 10.13 12/06/93 10.13 10.00 10.13 12/07/93 9.75 9.75 9.75 12/08/93 10.00 9.75 10.00 12/10/93 9.75 9.25 9.63 12/13/93 9.38 9.25 9.38 12/14/93 9.25 9.25 9.25 12/15/93 9.38 9.38 9.38 12/16/93 9.63 9.25 9.25 12/17/93 9.50 9.13 9.13 12/20/93 9.25 8.63 8.63 12/21/93 8.63 7.88 7.88 12/22/93 8.50 7.88 8.38 12/23/93 8.50 8.25 8.50 12/27/93 8.50 8.25 8.50 12/28/93 9.13 8.38 8.75 12/29/93 9.00 8.75 8.75 12/30/93 9.13 8.88 9.13 12/31/93 9.25 8.75 9.13 01/03/94 9.50 9.25 9.50 01/04/94 9.25 9.25 9.25 01/05/94 9.50 9.25 9.38 01/06/94 10.00 9.13 9.75 01/07/94 10.00 9.50 10.00 01/10/94 9.50 9.50 9.50 01/11/94 10.25 9.50 10.25 01/12/94 10.50 10.00 10.25 01/13/94 10.50 10.50 10.50 01/17/94 10.00 10.00 10.00 01/18/94 10.50 10.00 10.25 01/19/94 10.38 9.75 9.75 01/20/94 10.63 9.75 10.25 01/21/94 10.63 10.13 10.25 01/24/94 10.63 10.13 10.13 01/25/94 10.63 10.13 10.38 01/26/94 10.63 10.13 10.63 01/27/94 10.75 10.50 10.50 01/28/94 11.00 10.50 11.00 01/31/94 11.00 10.63 10.63 02/01/94 11.00 11.00 11.00 02/02/94 11.00 10.25 10.25 02/03/94 10.25 9.63 9.63 02/04/94 9.75 8.63 9.13 02/07/94 9.88 8.75 9.88 02/08/94 9.88 9.38 9.88 02/09/94 9.88 9.50 9.75 02/10/94 9.88 9.50 9.75 02/11/94 9.50 9.50 9.50 02/14/94 9.50 9.50 9.50 02/15/94 9.75 9.50 9.50 02/16/94 9.88 9.88 9.88 02/17/94 9.88 9.88 9.88 02/18/94 9.50 9.50 9.50 02/23/94 9.50 9.50 9.50 02/24/94 9.88 9.50 9.50 02/25/94 9.88 9.50 9.50 02/28/94 9.88 9.88 9.88 03/01/94 10.00 9.88 10.00 03/02/94 9.75 9.75 9.75 03/04/94 9.75 9.75 9.75 03/07/94 10.50 10.00 10.18 03/08/94 10.63 10.13 10.13 03/09/94 10.38 10.25 10.38 03/10/94 10.38 10.38 10.38 03/11/94 10.63 10.50 10.63 03/14/94 10.88 10.25 10.75 03/15/94 10.75 10.75 10.75 03/16/94 10.63 10.63 10.63 03/17/94 11.00 10.38 10.50 03/18/94 11.00 10.25 10.25 03/21/94 10.25 10.25 10.25 03/22/94 10.50 10.25 10.25 03/23/94 10.25 10.25 10.25 03/24/94 10.50 10.25 10.38 03/25/94 10.38 10.38 10.38 03/28/94 10.50 10.38 10.50 03/29/94 10.88 10.63 10.63 03/30/94 10.75 10.13 10.13 03/31/94 10.13 9.75 9.75 04/04/94 9.75 9.38 9.50 04/05/94 9.50 9.25 9.50 04/06/94 9.38 9.25 9.25 04/07/94 9.50 9.31 9.31 04/11/94 9.50 9.25 9.50 04/18/94 9.25 8.38 8.38 04/19/94 8.75 8.63 8.75 04/20/94 8.63 8.63 8.63 04/21/94 8.75 8.75 8.75 04/22/94 9.38 8.75 9.38 04/25/94 9.38 9.00 9.38 04/26/94 9.38 9.13 9.13 05/03/94 9.50 9.50 9.50 05/04/94 10.00 9.50 9.50 05/05/94 10.88 10.00 10.50 05/06/94 10.25 10.00 10.00 05/09/94 10.13 10.00 10.00 05/10/94 10.38 10.06 10.38 05/11/94 10.38 9.75 9.75 05/12/94 10.13 9.75 10.13 05/13/94 9.75 9.50 9.50 05/18/94 9.50 9.50 9.50 05/20/94 10.00 9.63 9.75 05/23/94 9.50 9.13 9.50 05/24/94 9.50 9.25 9.50 05/26/94 9.50 9.13 9.50 05/27/94 9.25 9.13 9.13 05/31/94 9.00 8.63 8.63 06/01/94 9.00 9.00 9.00 06/02/94 9.00 9.00 9.00 06/03/94 8.63 8.63 8.63 06/06/94 8.63 8.63 8.63 06/07/94 9.00 8.63 9.00 06/14/94 9.00 8.63 9.00 06/15/94 9.63 9.00 9.38 06/16/94 9.63 9.38 9.63 06/17/94 9.50 9.25 9.25 06/21/94 9.25 9.00 9.25 06/22/94 9.25 9.25 9.25 06/23/94 9.00 9.00 9.00 06/24/94 9.00 8.63 8.63 06/28/94 8.63 8.63 8.63 07/01/94 9.25 9.25 9.25 07/06/94 9.00 8.94 9.00 07/11/94 9.25 9.25 9.25 07/12/94 9.25 9.25 9.25 07/14/94 9.25 8.88 9.13 07/15/94 9.25 9.25 9.25 07/18/94 9.25 9.25 9.25 07/19/94 9.25 8.88 8.88 07/20/94 9.25 8.88 9.13 07/21/94 9.13 9.00 9.00 07/22/94 9.13 8.88 9.13 07/25/94 9.25 9.13 9.13 07/26/94 9.25 8.75 8.75 07/28/94 9.00 8.63 8.63 07/29/94 9.13 8.75 8.75 08/01/94 9.13 8.88 9.00 08/02/94 9.13 8.75 9.13 08/03/94 9.13 9.00 9.13 08/04/94 9.13 9.00 9.00 08/05/94 9.13 9.00 9.00 08/08/94 9.13 8.88 9.13 08/09/94 9.25 8.88 9.25 08/10/94 9.25 8.88 9.25 08/11/94 9.38 9.00 9.38 08/12/94 9.88 9.25 9.63 08/15/94 10.13 9.88 10.00 08/16/94 10.13 9.75 10.13 08/18/94 9.88 9.75 9.75 08/19/94 10.00 9.75 10.00 08/22/94 10.00 9.75 10.00 08/23/94 9.88 9.38 9.50 08/24/94 9.63 9.38 9.50 08/25/94 9.50 9.13 9.50 08/26/94 9.38 8.88 9.13 08/29/94 9.00 8.50 8.50 08/30/94 8.75 8.75 8.75 09/01/94 8.75 8.25 8.44 09/02/94 9.25 8.63 9.06 09/06/94 9.00 9.00 9.00 09/07/94 9.25 8.88 8.13 09/08/94 9.13 9.13 9.13 09/09/94 9.00 8.81 8.81 09/12/94 9.00 8.63 9.00 09/13/94 9.00 8.75 9.00 09/14/94 9.13 8.63 8.75 09/15/94 9.25 9.25 9.25 09/16/94 9.63 9.00 9.63 09/19/94 9.63 9.25 9.50 09/20/94 9.63 9.63 9.63 09/21/94 9.38 9.13 9.38 09/22/94 9.25 9.25 9.25 09/23/94 9.50 9.25 9.25 09/26/94 9.63 9.25 9.25 09/27/94 9.63 9.38 9.63 09/28/94 9.63 9.25 9.63 09/29/94 9.63 9.63 9.63 09/30/94 10.00 9.25 9.63 10/03/94 10.00 9.50 9.50 10/04/94 10.38 9.50 10.25 10/05/94 10.00 9.63 9.88 10/06/94 9.69 9.63 9.63 10/07/94 9.69 9.69 9.69 10/11/94 9.88 9.75 9.88 10/12/94 10.13 9.88 10.13 10/14/94 9.75 9.75 9.75 10/17/94 10.13 9.75 10.13 10/21/94 9.75 9.75 9.75 10/24/94 10.00 9.75 9.75 10/25/94 10.00 9.75 10.00 10/26/94 10.50 9.75 10.25 10/27/94 10.63 10.50 10.63 10/28/94 12.75 10.63 12.75 10/31/94 14.13 12.50 13.63 11/01/94 14.00 13.38 13.56 11/02/94 15.13 13.50 14.25 11/03/94 14.63 14.13 14.25 11/04/94 14.13 13.25 13.50 11/07/94 13.75 13.38 13.38 11/08/94 13.88 13.25 13.88 11/09/94 14.00 13.63 14.00 11/10/94 14.13 13.63 13.63 11/11/94 14.13 13.75 13.75 11/14/94 14.13 13.75 13.75 11/15/94 14.13 13.75 13.75 11/16/94 14.00 13.75 14.00 11/17/94 14.25 13.75 14.13 11/18/94 14.25 13.88 14.25 11/21/94 14.38 13.88 13.88 11/22/94 14.25 13.63 13.75 11/23/94 13.63 13.38 13.44 11/25/94 13.75 13.38 13.38 11/28/94 13.63 13.38 13.63 11/29/94 13.63 13.38 13.38 11/30/94 13.88 13.38 13.88 12/01/94 13.50 13.50 13.50 12/02/94 14.00 13.50 13.50 12/05/94 13.88 13.00 13.00 12/06/94 12.88 11.75 12.06 12/07/94 1.13 11.63 11.63 12/08/94 11.63 11.13 11.13 12/09/94 10.88 10.38 10.50 12/12/94 10.75 10.38 10.56 12/13/94 10.75 10.38 10.38 12/14/94 10.88 10.75 10.75 12/15/94 11.25 11.00 11.25 12/16/94 11.13 10.88 11.00 12/19/94 11.25 10.88 11.25 12/20/94 10.88 10.88 10.88 12/23/94 11.13 11.13 11.13 12/27/94 11.25 11.00 11.25 12/28/94 11.38 11.25 11.25 12/29/94 11.88 11.38 11.88 12/30/94 13.25 11.50 12.88 01/03/95 13.25 12.88 12.88 01/04/95 13.25 12.75 13.00 01/05/95 13.25 12.75 13.25 01/06/95 13.63 13.00 13.50 01/09/95 13.63 13.13 13.13 01/10/95 13.13 12.75 12.88 01/11/95 13.13 12.75 12.75 01/12/95 13.13 12.75 13.13 01/13/95 12.88 12.69 12.69 01/16/95 13.00 13.00 13.00 01/17/95 13.00 13.00 13.00 01/18/95 13.00 12.63 12.63 01/19/95 12.63 12.63 12.63 01/20/95 13.00 13.00 13.00 01/23/95 13.00 12.63 12.63 01/24/95 12.50 12.50 12.50 01/25/95 12.75 12.19 12.19 01/26/95 12.13 12.00 12.06 01/27/95 12.00 12.00 12.00 01/30/95 12.38 12.38 12.38 01/31/95 11.88 11.88 11.88 02/01/95 12.38 11.75 12.13 02/02/95 12.38 12.13 12.38 02/03/95 12.63 12.50 12.50 02/06/95 12.63 12.25 12.25 02/07/95 12.50 11.88 14.63 02/08/95 11.75 11.50 11.63 02/09/95 11.88 11.38 11.38 02/10/95 11.75 11.38 11.38 02/13/95 11.63 11.38 11.38 02/14/95 11.56 11.38 11.38 02/15/95 11.88 11.38 11.50 02/16/95 11.50 11.38 11.50 02/17/95 11.50 11.38 11.38 02/21/95 11.75 11.38 11.38 02/22/95 11.75 11.38 11.75 02/23/95 11.88 11.50 11.50 02/24/95 11.63 11.38 11.50 02/27/95 11.63 11.38 11.38 02/28/95 11.75 11.38 11.38 03/01/95 11.75 11.38 11.38 03/02/95 11.38 11.38 11.38 03/03/95 11.75 11.38 11.50 03/06/95 11.38 11.38 11.38 03/07/95 11.75 11.38 11.75 03/08/95 11.50 11.38 11.38 03/09/95 11.75 11.38 11.38 03/10/95 11.75 11.38 11.75 03/13/95 11.75 11.38 11.63 03/14/95 11.75 11.38 11.38 03/15/95 11.75 11.38 11.75 03/16/95 11.75 11.38 11.75 03/17/95 13.00 11.38 12.63 03/20/95 13.00 12.63 12.75 03/21/95 12.88 12.50 12.75 03/22/95 12.63 12.50 12.63 03/23/95 12.88 12.13 12.25 03/24/95 12.50 12.13 12.13 03/27/95 12.50 12.25 12.38 03/28/95 12.50 12.13 12.50 03/29/95 12.50 12.25 12.50 03/30/95 12.50 12.25 12.25 03/31/95 12.50 12.25 12.50 04/03/95 12.50 12.25 12.25 04/04/95 13.00 12.25 12.94 04/05/95 13.25 12.75 13.13 04/06/95 14.75 13.00 14.25 04/07/95 14.50 14.00 14.50 04/10/95 14.63 14.38 14.38 04/11/95 14.63 14.38 14.38 04/12/95 14.50 14.38 14.50 04/13/95 14.63 14.38 14.50 04/17/95 14.63 14.38 14.50 04/18/95 14.63 14.25 14.50 04/19/95 14.25 14.25 14.25 04/20/95 14.63 14.25 14.50 04/21/95 14.25 13.75 14.13 04/24/95 14.25 13.88 14.00 04/25/95 14.13 14.00 14.13 04/26/95 14.25 13.75 13.75 04/27/95 14.00 13.75 13.75 04/28/95 14.00 13.75 13.94 05/01/95 14.13 13.75 14.00 05/02/95 14.63 14.00 14.50 05/03/95 15.38 14.63 15.00 05/04/95 15.25 15.00 15.00 05/05/95 15.25 14.88 14.88 05/08/95 15.13 14.75 15.00 05/09/95 15.00 14.50 14.88 05/10/95 14.88 14.50 14.63 05/11/95 14.88 14.50 14.88 05/12/95 14.88 14.50 14.50 05/15/95 14.88 14.44 14.44 05/16/95 14.75 14.00 14.25 05/17/95 14.25 13.88 13.88 05/18/95 14.00 13.56 13.63 05/19/95 13.88 13.63 13.75 05/22/95 13.75 13.50 13.75 05/23/95 13.88 12.63 13.63 05/24/95 14.13 13.50 13.75 05/25/95 13.75 13.38 13.50 05/26/95 13.50 13.25 13.25 05/30/95 13.38 13.25 13.38 05/31/95 13.38 13.13 13.38 06/01/95 13.38 12.88 13.25 06/02/95 13.25 13.06 13.13 06/05/95 13.50 12.88 13.13 06/06/95 13.63 13.13 13.50 06/07/95 13.63 13.25 13.38 06/08/95 13.75 13.38 13.50 06/09/95 13.63 13.56 13.63 06/12/95 13.63 13.38 13.63 06/13/95 13.75 13.50 13.75 06/14/95 14.13 13.50 13.88 06/15/95 14.88 13.75 14.75 06/16/95 15.25 14.63 15.00 06/19/95 15.00 15.00 15.00 06/20/95 15.00 14.63 14.63 06/21/95 15.00 14.63 15.00 06/22/95 15.13 14.63 15.00 06/23/95 15.13 14.50 15.00 06/26/95 15.00 14.63 15.00 06/27/95 15.00 14.88 15.13 06/28/95 15.75 15.38 15.75 06/29/95 15.75 15.00 15.25 06/30/95 15.25 14.75 14.75 07/03/95 15.00 14.50 14.63 07/05/95 15.00 14.50 15.00 07/06/95 15.00 14.63 14.88 07/07/95 15.13 14.75 15.13 07/10/95 15.13 14.75 15.00 07/11/95 15.13 15.00 15.00 07/12/95 15.25 14.88 15.13 07/13/95 15.25 14.88 14.88 07/14/95 15.63 14.75 15.25 07/17/95 16.50 15.25 16.50 07/18/95 16.88 16.25 16.38 07/19/95 16.75 15.75 15.75 07/20/95 15.50 15.25 15.38 07/21/95 15.38 15.13 15.13 07/24/95 15.50 15.13 15.38 07/25/95 17.50 15.38 16.50 07/26/95 16.88 16.25 16.63 07/27/95 16.88 16.50 16.75 07/28/95 16.75 16.50 16.75 07/31/95 17.63 16.50 17.25 08/01/95 17.50 17.13 17.13 08/02/95 17.25 16.25 16.25 08/03/95 16.75 16.13 16.50 08/04/95 16.75 16.38 16.63 08/07/95 16.75 16.50 16.70 08/08/95 16.75 16.38 16.38 08/09/95 16.75 16.38 16.50 08/10/95 16.75 16.38 16.75 08/11/95 16.75 16.25 16.63 08/14/95 16.63 16.25 16.63 08/15/95 16.63 16.25 16.63 08/16/95 16.63 16.25 16.25 08/17/95 16.63 16.25 16.50 08/18/95 16.63 16.25 16.25 08/21/95 16.63 16.25 16.63 08/22/95 16.63 16.13 16.25 08/23/95 16.63 16.13 16.25 08/24/95 16.63 16.13 16.13 08/25/95 16.63 16.00 16.00 08/28/95 16.13 15.75 15.75 08/29/95 16.13 15.75 16.13 08/30/95 16.00 15.75 15.75 08/31/95 16.13 15.75 15.88 09/01/95 16.00 15.75 15.94 09/05/95 16.13 15.75 15.75 09/06/95 16.00 15.25 15.63 09/07/95 15.88 15.50 15.56 09/08/95 15.88 15.50 15.50 09/11/95 15.88 15.50 15.88 09/12/95 15.88 15.50 15.88 09/13/95 15.88 15.50 15.63 09/14/95 15.88 15.50 15.88 09/15/95 16.25 15.50 16.13 09/18/95 16.75 16.13 16.75 09/19/95 17.25 16.75 17.13 09/20/95 17.50 16.88 17.25 09/21/95 17.25 16.88 17.00 09/22/95 17.25 16.88 17.06 09/25/95 17.25 16.88 16.88 09/26/95 17.25 16.88 17.00 09/27/95 17.25 16.88 17.00 09/28/95 17.25 16.88 17.00 09/29/95 17.25 17.00 17.25 10/02/95 17.25 16.88 17.25 10/03/95 17.25 16.88 17.00 10/04/95 17.25 16.75 16.75 10/05/95 17.00 16.63 17.00 10/06/95 17.00 16.63 17.00 10/09/95 17.25 16.63 16.63 10/10/95 16.75 16.50 16.63 10/11/95 17.50 16.50 17.38 10/12/95 17.50 17.00 17.25 10/13/95 17.25 16.88 16.88 10/16/95 16.75 16.75 16.75 10/17/95 17.13 16.75 17.13 10/18/95 17.13 16.75 17.06 10/19/95 17.13 16.88 17.00 10/20/95 17.00 16.88 16.88 10/23/95 17.00 16.75 17.00 10/24/95 17.00 16.75 17.00 10/25/95 17.00 16.75 16.75 10/26/95 17.00 16.63 17.00 10/27/95 16.63 16.63 16.63 10/30/95 17.00 16.63 17.00 10/31/95 17.25 16.88 16.88 11/01/95 17.25 16.88 17.00 11/02/95 18.75 17.00 18.63 11/03/95 19.00 18.50 18.88 11/06/95 19.00 18.63 18.75 11/07/95 18.75 18.25 18.25 11/08/95 18.50 18.25 18.25 11/09/95 18.38 18.00 18.00 11/10/95 18.25 18.00 18.00 11/13/95 18.00 17.75 18.00 11/14/95 18.38 17.88 18.25 11/15/95 17.88 17.88 17.88 11/16/95 18.38 18.00 18.25 11/17/95 18.38 18.13 18.13 11/20/95 18.50 18.13 18.50 11/21/95 19.00 18.13 18.88 11/22/95 19.00 18.63 18.75 11/24/95 19.00 18.63 18.63 11/27/95 19.00 18.63 19.00 11/28/95 18.75 18.63 18.75 11/29/95 18.88 18.63 18.63 11/30/95 18.75 18.31 18.38 12/01/95 18.38 18.25 18.38 12/04/95 18.88 18.63 18.63 12/05/95 18.88 18.50 18.88 12/06/95 18.88 18.88 18.88 12/07/95 18.88 18.50 18.88 12/08/95 18.88 18.50 18.88 12/11/95 18.88 18.50 18.50 12/12/95 19.63 18.88 19.50 12/13/95 19.63 19.13 19.63 12/14/95 19.63 19.38 19.63 12/15/95 19.50 19.13 19.25 12/18/95 19.00 18.50 18.50 12/19/95 18.75 18.50 18.75 12/20/95 18.75 18.50 18.75 12/21/95 18.88 18.63 18.50 12/22/95 19.75 19.00 19.25 12/26/95 19.38 19.00 19.00 12/27/95 19.25 19.00 19.13 12/28/95 19.00 18.50 18.50 12/29/95 19.88 18.25 19.50 01/02/96 19.13 18.75 18.88 01/03/96 18.75 18.50 18.63 01/04/96 18.75 16.94 16.94 01/05/96 17.25 16.88 17.13 01/09/96 17.13 16.38 16.38 01/10/96 16.63 15.88 16.38 01/11/96 16.00 15.63 15.63 01/12/96 16.00 15.50 15.50 01/15/96 15.88 15.13 15.38 01/16/96 15.38 13.88 14.00 01/17/96 14.88 14.13 14.75 01/18/96 14.75 14.25 14.38 01/19/96 14.75 13.69 14.25 01/22/96 14.88 14.50 14.88 01/23/96 15.13 14.75 15.13 01/24/96 15.25 14.75 15.00 01/25/96 15.25 15.00 15.13 01/26/96 15.63 15.00 15.50 01/29/96 15.63 15.00 15.00 01/30/96 15.38 15.13 15.25 01/31/96 15.13 15.38 16.00 02/01/96 16.63 16.00 16.56 02/02/96 16.75 16.38 16.75 02/05/96 16.75 15.88 16.25 02/06/96 16.75 16.25 16.50 02/07/96 17.13 16.75 16.75 02/08/96 17.00 16.13 16.13 02/09/96 16.50 16.13 16.50 02/12/96 16.31 16.13 16.25 02/13/96 16.25 16.13 16.25 02/14/96 16.25 15.25 15.25 02/15/96 15.50 14.63 14.63 02/16/96 15.00 14.63 14.63 02/20/96 15.00 14.63 14.88 02/21/96 15.75 15.38 15.63 02/22/96 16.50 15.50 16.50 02/23/96 17.25 16.13 16.88 02/26/96 18.13 16.88 17.88 02/27/96 19.13 17.50 18.63 02/28/96 19.00 18.63 18.75 02/29/96 18.75 18.38 18.38 03/01/96 18.63 17.75 17.75 03/04/96 18.13 17.25 17.38 03/05/96 17.38 17.13 17.25 03/06/96 17.13 16.88 17.00 03/07/96 17.13 16.88 16.88 03/08/96 16.75 15.75 16.00 03/11/96 16.38 15.75 16.00 03/12/96 16.75 16.00 16.38 03/13/96 16.75 16.13 16.50 03/14/96 17.00 16.38 16.75 03/15/96 17.88 17.00 17.13 03/18/96 17.31 16.63 17.00 03/19/96 17.13 16.88 16.88 03/20/96 17.13 16.63 17.13 03/21/96 19.38 16.88 19.00 03/22/96 19.13 17.88 18.00 03/25/96 18.25 17.63 17.63 03/26/96 17.63 17.13 17.25 03/27/96 17.75 17.25 17.50 03/28/96 17.38 17.13 17.25 03/29/96 17.88 17.13 17.88 04/01/96 18.38 17.88 18.31 04/02/96 19.19 18.38 19.00 04/03/96 19.00 18.50 19.00 04/04/96 19.00 18.63 18.88 04/08/96 18.88 18.50 18.63 04/09/96 18.56 18.25 18.25 04/10/96 18.44 18.25 18.38 04/11/96 18.50 18.25 18.50 04/12/96 18.25 18.25 18.25 04/15/96 18.88 18.25 18.50 04/16/96 18.50 18.50 18.50 04/17/96 19.00 18.50 19.00 04/18/96 19.50 18.50 19.25 04/19/96 19.63 19.13 19.25 04/22/96 19.31 19.25 19.25 04/23/96 19.63 19.25 19.25 04/24/96 19.50 19.25 19.38 04/25/96 21.13 19.88 20.75 04/26/96 21.63 20.50 20.50 04/29/96 20.50 19.75 19.88 04/30/96 20.50 19.63 19.75 05/01/96 20.13 19.75 19.88 05/02/96 20.00 19.75 19.75 05/03/96 20.25 19.88 20.00 05/06/96 21.38 20.13 20.50 05/07/96 20.88 20.50 20.75 05/08/96 20.63 20.14 20.38 05/09/96 20.75 20.25 20.50 05/10/96 20.25 19.75 19.75 05/13/96 20.00 19.63 19.75 05/14/96 20.00 19.75 19.75 05/15/96 20.13 19.38 19.50 05/16/96 19.75 18.50 19.63 05/17/96 20.50 19.38 19.88 05/20/96 23.13 20.13 22.75 05/21/96 25.50 23.38 24.50 05/22/96 24.88 23.75 24.00 05/23/96 24.13 23.50 24.00 05/24/96 24.38 23.88 23.88 05/28/96 24.25 23.88 23.88 05/29/96 24.13 23.75 23.75 05/30/96 25.75 24.00 25.25 05/31/96 25.25 24.75 24.94 06/03/96 25.75 24.38 24.38 06/04/96 25.50 24.25 25.00 06/05/96 25.38 25.00 25.19 06/06/96 25.13 24.50 24.75 06/07/96 24.63 23.38 24.13 06/10/96 24.25 23.88 23.88 06/11/96 24.63 23.88 24.25 06/12/96 24.88 24.25 24.63 06/13/96 24.63 23.88 24.50 06/14/96 24.63 24.38 24.63 06/17/96 24.75 24.63 24.63 06/18/96 25.25 24.25 24.25 06/19/96 24.63 23.25 23.75 06/20/96 24.00 23.13 23.56 06/21/96 24.50 23.75 24.00 06/24/96 25.75 23.75 25.00 06/25/96 25.63 25.25 25.31 06/26/96 26.13 25.25 26.13 06/27/96 26.13 25.25 25.38 06/28/96 25.63 25.00 25.00 07/01/96 25.50 24.63 25.13 07/02/96 25.13 24.50 25.00 07/03/96 25.13 24.13 24.13 07/05/96 24.63 24.00 24.50 07/08/96 24.50 23.25 23.25 07/09/96 23.25 21.00 22.00 07/10/96 22.25 21.75 22.13 07/11/96 22.25 21.75 21.88 07/12/96 21.63 21.63 21.63 07/15/96 22.13 21.25 21.50 07/16/96 22.00 20.25 20.88 07/17/96 21.25 20.75 20.75 07/18/96 21.25 20.63 20.75 07/19/96 21.25 20.75 21.00 07/22/96 21.13 19.63 20.00 07/23/96 20.00 18.25 18.25 07/24/96 18.13 17.00 17.63 07/25/96 19.38 17.75 19.25 07/26/96 19.75 19.50 19.63 07/29/96 20.50 19.38 20.50 07/30/96 24.13 21.00 24.00 07/31/96 26.38 23.00 25.25 08/01/96 26.00 24.38 25.25 08/02/96 26.00 24.25 25.00 08/05/96 25.50 24.75 24.75 08/06/96 25.13 24.38 25.00 08/07/96 25.00 23.88 24.38 08/08/96 24.38 23.75 23.75 08/09/96 24.38 23.13 23.13 08/12/96 23.63 22.88 23.63 08/13/96 24.00 22.88 23.50 08/14/96 24.00 23.38 23.88 08/15/96 24.13 23.38 23.38 08/16/96 24.13 23.81 24.13 08/19/96 24.13 23.50 24.13 08/20/96 24.38 23.88 24.38 08/21/96 24.38 23.88 24.25 08/22/96 24.38 24.38 24.38 08/23/96 24.50 23.88 24.25 08/27/96 24.88 23.88 24.88 08/28/96 24.88 23.88 24.25 08/29/96 24.75 23.88 24.00 08/30/96 24.75 23.88 23.88 09/03/96 24.88 23.63 24.88 09/04/96 24.50 24.38 24.38 09/05/96 24.88 24.38 24.88 09/06/96 24.63 24.63 24.63 09/09/96 24.88 24.13 24.88 09/10/96 25.38 24.13 24.75 09/11/96 25.88 24.88 25.38 09/12/96 25.88 25.00 25.50 09/13/96 26.00 25.25 25.50 09/16/96 26.13 25.13 25.25 09/17/96 25.75 25.00 25.00 09/18/96 25.38 25.25 25.25 09/19/96 25.50 24.50 25.50 09/20/96 27.75 25.25 27.25 09/23/96 29.25 27.25 28.63 09/24/96 28.75 26.75 27.25 09/25/96 27.25 26.75 26.75 09/26/96 27.25 26.75 27.25 09/27/96 27.63 27.00 27.00 09/30/96 27.75 27.00 27.75 10/01/96 28.25 27.00 28.00 10/02/96 28.25 27.50 28.25 10/03/96 28.25 27.50 27.75 10/04/96 28.25 27.75 27.94 10/07/96 28.25 27.75 27.75 10/08/96 28.25 27.25 27.25 10/09/96 27.00 26.50 26.50 10/10/96 27.50 26.50 27.50 10/11/96 29.00 27.13 29.00 10/14/96 31.25 28.25 31.00 10/15/96 31.25 30.25 30.75 10/16/96 30.25 29.25 29.50 10/17/96 30.75 29.50 30.25 10/18/96 30.38 29.25 29.25 10/21/96 30.00 28.25 28.25 10/22/96 28.75 28.25 28.25 10/23/96 28.75 26.50 27.00 10/24/96 27.88 26.50 27.88 10/25/96 29.25 27.25 29.25 10/28/96 30.25 28.25 30.13 10/29/96 31.00 29.25 30.00 10/30/96 31.25 29.75 30.50 10/31/96 31.50 30.25 31.13 11/01/96 31.75 30.75 31.00 11/04/96 30.75 28.75 29.75 11/05/96 30.00 29.25 30.00 11/06/96 31.00 30.00 30.00 11/07/96 30.25 29.63 30.25 11/08/96 30.25 29.50 30.25 11/11/96 30.25 29.50 29.88 11/12/96 29.88 29.50 29.75 11/13/96 30.00 28.75 28.75 11/14/96 29.75 28.75 28.75 11/15/96 29.75 29.00 29.00 11/18/96 29.75 29.00 29.75 11/19/96 29.75 29.00 29.63 11/20/96 29.75 29.00 29.75 11/21/96 29.75 29.00 29.75 11/22/96 29.75 29.00 29.38 11/25/96 29.63 28.75 29.25 11/26/96 29.63 28.75 28.88 11/27/96 29.63 28.75 28.75 11/29/96 29.63 29.00 29.00 12/02/96 29.13 27.75 28.50 12/03/96 28.63 28.00 28.50 12/04/96 30.00 28.25 29.25 12/05/96 29.75 29.25 29.25 12/06/96 29.13 27.88 28.63 12/09/96 29.13 28.63 29.13 12/10/96 29.63 28.50 29.25 12/11/96 28.88 27.88 28.50 12/12/96 29.38 28.25 29.38 12/13/96 29.00 28.50 29.00 12/16/96 29.25 28.75 29.25 12/17/96 29.75 28.75 28.75 12/18/96 30.00 29.00 29.75 12/19/96 29.88 29.25 29.25 12/20/96 29.13 26.75 27.00 12/23/96 27.88 26.25 26.25 12/24/96 27.00 26.25 26.63 12/26/96 27.25 26.50 26.50 12/27/96 27.50 26.50 26.63 12/30/96 27.25 26.50 26.88 12/31/96 27.88 26.63 27.88