GAB,'11/27/1995',9.25
GAB,'11/28/1995',9.25
GAB,'11/29/1995',9.25
GAB,'11/30/1995',9.5
GAB,'12/1/1995',9.5
GAB,'12/4/1995',9.63
GAB,'12/5/1995',9.63
GAB,'12/6/1995',9.5
GAB,'12/7/1995',9.38
GAB,'12/8/1995',9.5
GAB,'12/11/1995',9.63
GAB,'12/12/1995',9.5
GAB,'12/13/1995',9.19
GAB,'12/14/1995',9.13
GAB,'12/15/1995',9.13
GAB,'12/18/1995',8.75
GAB,'12/19/1995',9
GAB,'12/20/1995',9
GAB,'12/21/1995',9.25
GAB,'12/22/1995',9.63
GAB,'12/26/1995',9.63
GAB,'12/27/1995',9.5
GAB,'12/28/1995',9.38
GAB,'12/29/1995',9.38
GAB,'1/2/1996',9.25
GAB,'1/3/1996',9.38
GAB,'1/4/1996',9.38
GAB,'1/5/1996',9.25
GAB,'1/8/1996',9.25
GAB,'1/9/1996',9.38
GAB,'1/10/1996',9.25
GAB,'1/11/1996',9.25
GAB,'1/12/1996',9.25
GAB,'1/15/1996',9.38
GAB,'1/16/1996',9.25
GAB,'1/18/1996',9.38
GAB,'1/22/1996',9.25
GAB,'1/23/1996',9.13
GAB,'1/25/1996',9.38
GAB,'1/26/1996',9.38
GAB,'1/29/1996',9.38
GAB,'1/30/1996',9.38
GAB,'1/31/1996',9.38
GAB,'2/1/1996',9.38
GAB,'2/2/1996',9.38
GAB,'2/5/1996',9.38
GAB,'2/6/1996',9.5
GAB,'2/7/1996',9.38
GAB,'2/8/1996',9.5
GAB,'2/9/1996',9.5
GAB,'2/12/1996',9.63
GAB,'2/13/1996',9.38
GAB,'2/14/1996',9.44
GAB,'2/15/1996',9.5
GAB,'2/16/1996',9.5
GAB,'2/19/1996',9.5
GAB,'2/20/1996',9.5
GAB,'2/21/1996',9.63
GAB,'2/22/1996',9.63
GAB,'2/23/1996',9.5
GAB,'2/26/1996',9.63
GAB,'2/27/1996',9.63
GAB,'2/29/1996',9.5
GAB,'3/1/1996',9.69
GAB,'3/4/1996',9.75
GAB,'3/5/1996',9.75
GAB,'3/6/1996',9.63
GAB,'3/7/1996',9.5
GAB,'3/8/1996',9.38
GAB,'3/11/1996',9.38
GAB,'3/12/1996',9.5
GAB,'3/13/1996',9.38
GAB,'3/14/1996',9.5
GAB,'3/15/1996',9.5
GAB,'3/18/1996',9.44
GAB,'3/19/1996',9.25
GAB,'3/20/1996',9.38
GAB,'3/21/1996',9.5
GAB,'3/22/1996',9.5
GAB,'3/25/1996',9.63
GAB,'3/26/1996',9.75
GAB,'3/28/1996',9.75
GAB,'3/29/1996',9.75
GAB,'4/1/1996',9.75
GAB,'4/2/1996',9.75
GAB,'4/3/1996',9.75
GAB,'4/5/1996',9.5
GAB,'4/8/1996',9.5
GAB,'4/9/1996',9.38
GAB,'4/10/1996',9.63
GAB,'4/11/1996',9.5
GAB,'4/15/1996',9.63
GAB,'4/16/1996',9.63
GAB,'4/17/1996',9.63
GAB,'4/18/1996',9.5
GAB,'4/19/1996',9.5
GAB,'4/23/1996',9.63
GAB,'4/24/1996',9.63
GAB,'4/26/1996',9.38
GAB,'4/29/1996',9.5
GAP,'11/27/1995',21.5
GAP,'11/28/1995',21.5
GAP,'11/29/1995',21.88
GAP,'11/30/1995',21.88
GAP,'12/1/1995',21.75
GAP,'12/4/1995',21.5
GAP,'12/5/1995',21.88
GAP,'12/6/1995',22
GAP,'12/7/1995',21.5
GAP,'12/8/1995',22
GAP,'12/11/1995',22.5
GAP,'12/12/1995',22.38
GAP,'12/13/1995',22.25
GAP,'12/14/1995',22.5
GAP,'12/15/1995',23
GAP,'12/18/1995',22.75
GAP,'12/19/1995',23.38
GAP,'12/20/1995',23.63
GAP,'12/21/1995',23.88
GAP,'12/22/1995',23.88
GAP,'12/26/1995',23.63
GAP,'12/27/1995',23.25
GAP,'12/28/1995',23.13
GAP,'12/29/1995',23
GAP,'1/2/1996',23
GAP,'1/3/1996',23
GAP,'1/4/1996',23
GAP,'1/5/1996',22.25
GAP,'1/8/1996',22
GAP,'1/9/1996',21.25
GAP,'1/10/1996',20
GAP,'1/11/1996',19.75
GAP,'1/12/1996',19.63
GAP,'1/15/1996',20
GAP,'1/16/1996',20.38
GAP,'1/18/1996',21
GAP,'1/22/1996',21.38
GAP,'1/23/1996',20.75
GAP,'1/25/1996',21.25
GAP,'1/26/1996',20.88
GAP,'1/29/1996',21.75
GAP,'1/30/1996',22.13
GAP,'1/31/1996',23.5
GAP,'2/1/1996',23.38
GAP,'2/2/1996',23.5
GAP,'2/5/1996',23.38
GAP,'2/6/1996',23.38
GAP,'2/7/1996',23.25
GAP,'2/8/1996',23.63
GAP,'2/9/1996',23.38
GAP,'2/12/1996',23.38
GAP,'2/13/1996',23.38
GAP,'2/14/1996',23.13
GAP,'2/15/1996',22.88
GAP,'2/16/1996',22.88
GAP,'2/19/1996',22.88
GAP,'2/20/1996',22.63
GAP,'2/21/1996',22.5
GAP,'2/22/1996',22.5
GAP,'2/23/1996',22.38
GAP,'2/26/1996',22.63
GAP,'2/27/1996',22.88
GAP,'2/29/1996',22.5
GAP,'3/1/1996',23
GAP,'3/4/1996',23.63
GAP,'3/5/1996',23.5
GAP,'3/6/1996',23.63
GAP,'3/7/1996',23.75
GAP,'3/8/1996',22.5
GAP,'3/11/1996',23.63
GAP,'3/12/1996',26.5
GAP,'3/13/1996',28.38
GAP,'3/14/1996',28.13
GAP,'3/15/1996',28.13
GAP,'3/18/1996',28.25
GAP,'3/19/1996',28.13
GAP,'3/20/1996',28.63
GAP,'3/21/1996',29.13
GAP,'3/22/1996',29.63
GAP,'3/25/1996',29.5
GAP,'3/26/1996',30.13
GAP,'3/28/1996',30.63
GAP,'3/29/1996',31
GAP,'4/1/1996',30.63
GAP,'4/2/1996',30.13
GAP,'4/3/1996',30.5
GAP,'4/5/1996',32.63
GAP,'4/8/1996',33.75
GAP,'4/9/1996',33.75
GAP,'4/10/1996',34.13
GAP,'4/11/1996',34
GAP,'4/15/1996',34.25
GAP,'4/16/1996',33.88
GAP,'4/17/1996',34.13
GAP,'4/18/1996',34.13
GAP,'4/19/1996',34.13
GAP,'4/23/1996',34.88
GAP,'4/24/1996',35
GAP,'4/26/1996',35.25
GAP,'4/29/1996',35.25
GDW,'11/27/1995',52.13
GDW,'11/28/1995',51.88
GDW,'11/29/1995',51.25
GDW,'11/30/1995',51.13
GDW,'12/1/1995',52.25
GDW,'12/4/1995',53.5
GDW,'12/5/1995',53.25
GDW,'12/6/1995',54.25
GDW,'12/7/1995',53.5
GDW,'12/8/1995',53.38
GDW,'12/11/1995',53.63
GDW,'12/12/1995',53.5
GDW,'12/13/1995',53.75
GDW,'12/14/1995',54.13
GDW,'12/15/1995',54.13
GDW,'12/18/1995',54.25
GDW,'12/19/1995',54.75
GDW,'12/20/1995',54.25
GDW,'12/21/1995',55.13
GDW,'12/22/1995',55.25
GDW,'12/26/1995',55.38
GDW,'12/27/1995',55.63
GDW,'12/28/1995',55.88
GDW,'12/29/1995',55.25
GDW,'1/2/1996',55.63
GDW,'1/3/1996',55.75
GDW,'1/4/1996',55.75
GDW,'1/5/1996',54.88
GDW,'1/8/1996',54.88
GDW,'1/9/1996',54.5
GDW,'1/10/1996',53.5
GDW,'1/11/1996',54
GDW,'1/12/1996',54.25
GDW,'1/15/1996',54.63
GDW,'1/16/1996',54.25
GDW,'1/18/1996',54.13
GDW,'1/22/1996',52.75
GDW,'1/23/1996',51.88
GDW,'1/25/1996',52
GDW,'1/26/1996',51.88
GDW,'1/29/1996',52
GDW,'1/30/1996',51.88
GDW,'1/31/1996',51.75
GDW,'2/1/1996',52
GDW,'2/2/1996',51.88
GDW,'2/5/1996',51.63
GDW,'2/6/1996',52.25
GDW,'2/7/1996',52.13
GDW,'2/8/1996',53.5
GDW,'2/9/1996',53.13
GDW,'2/12/1996',53.5
GDW,'2/13/1996',53.25
GDW,'2/14/1996',52.88
GDW,'2/15/1996',53.13
GDW,'2/16/1996',52.75
GDW,'2/19/1996',52.75
GDW,'2/20/1996',51.88
GDW,'2/21/1996',52.13
GDW,'2/22/1996',52.5
GDW,'2/23/1996',52.13
GDW,'2/26/1996',52
GDW,'2/27/1996',51.63
GDW,'2/29/1996',50.63
GDW,'3/1/1996',50.88
GDW,'3/4/1996',52.5
GDW,'3/5/1996',53.13
GDW,'3/6/1996',53.63
GDW,'3/7/1996',54.13
GDW,'3/8/1996',51.63
GDW,'3/11/1996',51
GDW,'3/12/1996',49.88
GDW,'3/13/1996',50.13
GDW,'3/14/1996',50.75
GDW,'3/15/1996',49.5
GDW,'3/18/1996',51.13
GDW,'3/19/1996',51.75
GDW,'3/20/1996',51.88
GDW,'3/21/1996',51.75
GDW,'3/22/1996',51.88
GDW,'3/25/1996',52.38
GDW,'3/26/1996',52.5
GDW,'3/28/1996',52.88
GDW,'3/29/1996',53.63
GDW,'4/1/1996',53.63
GDW,'4/2/1996',53.38
GDW,'4/3/1996',53.5
GDW,'4/5/1996',53.5
GDW,'4/8/1996',53
GDW,'4/9/1996',52.75
GDW,'4/10/1996',52.13
GDW,'4/11/1996',50.88
GDW,'4/15/1996',52.25
GDW,'4/16/1996',51.75
GDW,'4/17/1996',51.75
GDW,'4/18/1996',51.75
GDW,'4/19/1996',52.13
GDW,'4/23/1996',52.5
GDW,'4/24/1996',52.75
GDW,'4/26/1996',52.5
GDW,'4/29/1996',52.5
GE,'11/27/1995',65.38
GE,'11/28/1995',67
GE,'11/29/1995',67.63
GE,'11/30/1995',67.13
GE,'12/1/1995',68.63
GE,'12/4/1995',69.5
GE,'12/5/1995',69.88
GE,'12/6/1995',71.38
GE,'12/7/1995',70.88
GE,'12/8/1995',70.38
GE,'12/11/1995',70.75
GE,'12/12/1995',72
GE,'12/13/1995',72
GE,'12/14/1995',71.38
GE,'12/15/1995',72.38
GE,'12/18/1995',72.63
GE,'12/19/1995',72
GE,'12/20/1995',70
GE,'12/21/1995',70.5
GE,'12/22/1995',71.63
GE,'12/26/1995',72.13
GE,'12/27/1995',71.75
GE,'12/28/1995',71.13
GE,'12/29/1995',72
GE,'1/2/1996',73.5
GE,'1/3/1996',73.63
GE,'1/4/1996',73.63
GE,'1/5/1996',72.88
GE,'1/8/1996',73.38
GE,'1/9/1996',72.13
GE,'1/10/1996',70.38
GE,'1/11/1996',70.5
GE,'1/12/1996',70.25
GE,'1/15/1996',70.25
GE,'1/16/1996',70.88
GE,'1/18/1996',72.5
GE,'1/22/1996',74
GE,'1/23/1996',73
GE,'1/25/1996',74.75
GE,'1/26/1996',75.5
GE,'1/29/1996',74.88
GE,'1/30/1996',75.5
GE,'1/31/1996',76.75
GE,'2/1/1996',77
GE,'2/2/1996',77.13
GE,'2/5/1996',78.13
GE,'2/6/1996',79.13
GE,'2/7/1996',78.38
GE,'2/8/1996',79.5
GE,'2/9/1996',79.38
GE,'2/12/1996',79.63
GE,'2/13/1996',79.75
GE,'2/14/1996',78.75
GE,'2/15/1996',78
GE,'2/16/1996',77.5
GE,'2/19/1996',77.5
GE,'2/20/1996',77
GE,'2/21/1996',77.88
GE,'2/22/1996',79.63
GE,'2/23/1996',79.75
GE,'2/26/1996',78.5
GE,'2/27/1996',77.75
GE,'2/29/1996',75.5
GE,'3/1/1996',76.88
GE,'3/4/1996',77.88
GE,'3/5/1996',78.25
GE,'3/6/1996',77.88
GE,'3/7/1996',77.88
GE,'3/8/1996',74.75
GE,'3/11/1996',76.5
GE,'3/12/1996',75
GE,'3/13/1996',74.63
GE,'3/14/1996',75.13
GE,'3/15/1996',75.75
GE,'3/18/1996',77.88
GE,'3/19/1996',77.13
GE,'3/20/1996',77.25
GE,'3/21/1996',77.38
GE,'3/22/1996',78.38
GE,'3/25/1996',79
GE,'3/26/1996',79
GE,'3/28/1996',78.25
GE,'3/29/1996',77.88
GE,'4/1/1996',79.38
GE,'4/2/1996',79.5
GE,'4/3/1996',80.25
GE,'4/5/1996',80.38
GE,'4/8/1996',79.63
GE,'4/9/1996',78.38
GE,'4/10/1996',76.63
GE,'4/11/1996',75.63
GE,'4/15/1996',78.25
GE,'4/16/1996',77.75
GE,'4/17/1996',78.25
GE,'4/18/1996',79.25
GE,'4/19/1996',79.13
GE,'4/23/1996',79.38
GE,'4/24/1996',79
GE,'4/26/1996',77.88
GE,'4/29/1996',77.63
GEN,'11/27/1995',8.13
GEN,'11/28/1995',8.5
GEN,'11/29/1995',8.5
GEN,'11/30/1995',8.88
GEN,'12/1/1995',8.63
GEN,'12/4/1995',8.75
GEN,'12/5/1995',8.75
GEN,'12/6/1995',8.75
GEN,'12/7/1995',8.75
GEN,'12/8/1995',8.75
GEN,'12/11/1995',9
GEN,'12/12/1995',8.88
GEN,'12/13/1995',9.38
GEN,'12/14/1995',9.38
GEN,'12/15/1995',9
GEN,'12/18/1995',8.63
GEN,'12/19/1995',8.5
GEN,'12/20/1995',8.5
GEN,'12/21/1995',8.63
GEN,'12/22/1995',8.5
GEN,'12/26/1995',8.88
GEN,'12/27/1995',9.13
GEN,'12/28/1995',9.38
GEN,'12/29/1995',9.75
GEN,'1/2/1996',9.38
GEN,'1/3/1996',9.38
GEN,'1/4/1996',9.38
GEN,'1/5/1996',9.13
GEN,'1/8/1996',9.13
GEN,'1/9/1996',9
GEN,'1/10/1996',8.5
GEN,'1/11/1996',8.75
GEN,'1/12/1996',8.75
GEN,'1/15/1996',9
GEN,'1/16/1996',8.25
GEN,'1/18/1996',8.13
GEN,'1/22/1996',9
GEN,'1/23/1996',9.13
GEN,'1/25/1996',9.75
GEN,'1/26/1996',9.75
GEN,'1/29/1996',9.88
GEN,'1/30/1996',10
GEN,'1/31/1996',10.13
GEN,'2/1/1996',10.13
GEN,'2/2/1996',10.13
GEN,'2/5/1996',9.88
GEN,'2/6/1996',10.5
GEN,'2/7/1996',10.75
GEN,'2/8/1996',11.5
GEN,'2/9/1996',11.63
GEN,'2/12/1996',11.5
GEN,'2/13/1996',11
GEN,'2/14/1996',10.75
GEN,'2/15/1996',10.63
GEN,'2/16/1996',11.25
GEN,'2/19/1996',11.25
GEN,'2/20/1996',11.38
GEN,'2/21/1996',11.88
GEN,'2/22/1996',12.63
GEN,'2/23/1996',12.38
GEN,'2/26/1996',12.75
GEN,'2/27/1996',13.13
GEN,'2/29/1996',13
GEN,'3/1/1996',12.88
GEN,'3/4/1996',13
GEN,'3/5/1996',12.63
GEN,'3/6/1996',12
GEN,'3/7/1996',12
GEN,'3/8/1996',12.13
GEN,'3/11/1996',12.5
GEN,'3/12/1996',12.63
GEN,'3/13/1996',12.63
GEN,'3/14/1996',12.38
GEN,'3/15/1996',12.5
GEN,'3/18/1996',12.38
GEN,'3/19/1996',12.5
GEN,'3/20/1996',12.63
GEN,'3/21/1996',12.63
GEN,'3/22/1996',12.75
GEN,'3/25/1996',12.25
GEN,'3/26/1996',12.25
GEN,'3/28/1996',12.25
GEN,'3/29/1996',12.75
GEN,'4/1/1996',12.63
GEN,'4/2/1996',12.75
GEN,'4/3/1996',12.63
GEN,'4/5/1996',12.75
GEN,'4/8/1996',12.38
GEN,'4/9/1996',12.63
GEN,'4/10/1996',12.5
GEN,'4/11/1996',12.38
GEN,'4/15/1996',12.25
GEN,'4/16/1996',12.5
GEN,'4/17/1996',12.63
GEN,'4/18/1996',13.25
GEN,'4/19/1996',13.88
GEN,'4/23/1996',13.63
GEN,'4/24/1996',13.63
GEN,'4/26/1996',14.63
GEN,'4/29/1996',15.13
GENZ,'11/27/1995',58.63
GENZ,'11/28/1995',61.5
GENZ,'11/29/1995',63.5
GENZ,'11/30/1995',65.25
GENZ,'12/1/1995',66.63
GENZ,'12/4/1995',67.63
GENZ,'12/5/1995',68.5
GENZ,'12/6/1995',67.25
GENZ,'12/7/1995',67.38
GENZ,'12/8/1995',62
GENZ,'12/11/1995',59
GENZ,'12/12/1995',56.25
GENZ,'12/13/1995',52.88
GENZ,'12/14/1995',53
GENZ,'12/15/1995',54
GENZ,'12/18/1995',51.63
GENZ,'12/19/1995',54.5
GENZ,'12/20/1995',56.75
GENZ,'12/21/1995',58.25
GENZ,'12/22/1995',59.88
GENZ,'12/26/1995',59.38
GENZ,'12/27/1995',60.38
GENZ,'12/28/1995',61
GENZ,'12/29/1995',62.38
GENZ,'1/2/1996',63.63
GENZ,'1/3/1996',65.75
GENZ,'1/4/1996',65.75
GENZ,'1/5/1996',64.75
GENZ,'1/8/1996',64.38
GENZ,'1/9/1996',60.75
GENZ,'1/10/1996',61
GENZ,'1/11/1996',63.38
GENZ,'1/12/1996',63
GENZ,'1/15/1996',63.75
GENZ,'1/16/1996',65.25
GENZ,'1/18/1996',66.25
GENZ,'1/22/1996',68.5
GENZ,'1/23/1996',67.25
GENZ,'1/25/1996',71.75
GENZ,'1/26/1996',71.75
GENZ,'1/29/1996',71
GENZ,'1/30/1996',72.5
GENZ,'1/31/1996',75.88
GENZ,'2/1/1996',76
GENZ,'2/2/1996',74.5
GENZ,'2/5/1996',73.5
GENZ,'2/6/1996',72.25
GENZ,'2/7/1996',71.25
GENZ,'2/8/1996',72.25
GENZ,'2/9/1996',72.5
GENZ,'2/12/1996',71.25
GENZ,'2/13/1996',73
GENZ,'2/14/1996',72
GENZ,'2/15/1996',74
GENZ,'2/16/1996',72.25
GENZ,'2/19/1996',72.25
GENZ,'2/20/1996',69
GENZ,'2/21/1996',70.75
GENZ,'2/22/1996',75.5
GENZ,'2/23/1996',74
GENZ,'2/26/1996',74.5
GENZ,'2/27/1996',74.5
GENZ,'2/29/1996',69
GENZ,'3/1/1996',68
GENZ,'3/4/1996',71.75
GENZ,'3/5/1996',73.25
GENZ,'3/6/1996',74.25
GENZ,'3/7/1996',74.5
GENZ,'3/8/1996',69.25
GENZ,'3/11/1996',68
GENZ,'3/12/1996',67
GENZ,'3/13/1996',68
GENZ,'3/14/1996',70.5
GENZ,'3/15/1996',67.5
GENZ,'3/18/1996',65.5
GENZ,'3/19/1996',62.5
GENZ,'3/20/1996',62.25
GENZ,'3/21/1996',62.63
GENZ,'3/22/1996',63.5
GENZ,'3/25/1996',57.25
GENZ,'3/26/1996',52.25
GENZ,'3/28/1996',53.63
GENZ,'3/29/1996',55
GENZ,'4/1/1996',54.13
GENZ,'4/2/1996',55.63
GENZ,'4/3/1996',54.5
GENZ,'4/5/1996',53.88
GENZ,'4/8/1996',51
GENZ,'4/9/1996',49.25
GENZ,'4/10/1996',47.88
GENZ,'4/11/1996',47.5
GENZ,'4/15/1996',51
GENZ,'4/16/1996',53.38
GENZ,'4/17/1996',51
GENZ,'4/18/1996',51.5
GENZ,'4/19/1996',51.75
GENZ,'4/23/1996',53
GENZ,'4/24/1996',54.5
GENZ,'4/26/1996',55.38
GENZ,'4/29/1996',57.13
GGUY,'11/27/1995',10
GGUY,'11/28/1995',10.13
GGUY,'11/29/1995',10.13
GGUY,'11/30/1995',10.38
GGUY,'12/1/1995',10.19
GGUY,'12/4/1995',10.25
GGUY,'12/5/1995',10.25
GGUY,'12/6/1995',10.25
GGUY,'12/7/1995',9.88
GGUY,'12/8/1995',10
GGUY,'12/11/1995',9.63
GGUY,'12/12/1995',9.63
GGUY,'12/13/1995',9.63
GGUY,'12/14/1995',9.5
GGUY,'12/15/1995',9.38
GGUY,'12/18/1995',9.25
GGUY,'12/19/1995',9.25
GGUY,'12/20/1995',9.25
GGUY,'12/21/1995',9.31
GGUY,'12/22/1995',9.5
GGUY,'12/26/1995',9.31
GGUY,'12/27/1995',9.25
GGUY,'12/28/1995',9
GGUY,'12/29/1995',9
GGUY,'1/2/1996',8.88
GGUY,'1/3/1996',8.75
GGUY,'1/4/1996',8.88
GGUY,'1/5/1996',9
GGUY,'1/8/1996',8.88
GGUY,'1/9/1996',8.63
GGUY,'1/10/1996',8.69
GGUY,'1/11/1996',8.75
GGUY,'1/12/1996',8.44
GGUY,'1/15/1996',8.56
GGUY,'1/16/1996',8.5
GGUY,'1/18/1996',7.5
GGUY,'1/22/1996',7.63
GGUY,'1/23/1996',7.88
GGUY,'1/25/1996',8.25
GGUY,'1/26/1996',8.5
GGUY,'1/29/1996',8.88
GGUY,'1/30/1996',8.63
GGUY,'1/31/1996',8.88
GGUY,'2/1/1996',8.75
GGUY,'2/2/1996',8.63
GGUY,'2/5/1996',8.63
GGUY,'2/6/1996',8.38
GGUY,'2/7/1996',8.63
GGUY,'2/8/1996',9
GGUY,'2/9/1996',8.75
GGUY,'2/12/1996',8.63
GGUY,'2/13/1996',8.63
GGUY,'2/14/1996',8.63
GGUY,'2/15/1996',8.69
GGUY,'2/16/1996',8.25
GGUY,'2/19/1996',8.25
GGUY,'2/20/1996',8.13
GGUY,'2/21/1996',8.25
GGUY,'2/22/1996',8
GGUY,'2/23/1996',8.25
GGUY,'2/26/1996',8.25
GGUY,'2/27/1996',8.13
GGUY,'2/29/1996',8.38
GGUY,'3/1/1996',8.5
GGUY,'3/4/1996',8.5
GGUY,'3/5/1996',8.38
GGUY,'3/6/1996',8.5
GGUY,'3/7/1996',8.25
GGUY,'3/8/1996',7.75
GGUY,'3/11/1996',8.13
GGUY,'3/12/1996',8
GGUY,'3/13/1996',8
GGUY,'3/14/1996',8.13
GGUY,'3/15/1996',8
GGUY,'3/18/1996',8.38
GGUY,'3/19/1996',8.38
GGUY,'3/20/1996',8.5
GGUY,'3/21/1996',8.63
GGUY,'3/22/1996',8.44
GGUY,'3/25/1996',8.5
GGUY,'3/26/1996',8
GGUY,'3/28/1996',8.63
GGUY,'3/29/1996',8.75
GGUY,'4/1/1996',9.13
GGUY,'4/2/1996',9
GGUY,'4/3/1996',9.13
GGUY,'4/5/1996',9
GGUY,'4/8/1996',8.63
GGUY,'4/9/1996',9
GGUY,'4/10/1996',9
GGUY,'4/11/1996',9
GGUY,'4/15/1996',9.63
GGUY,'4/16/1996',9.75
GGUY,'4/17/1996',9.75
GGUY,'4/18/1996',9.63
GGUY,'4/19/1996',9.63
GGUY,'4/23/1996',9.63
GGUY,'4/24/1996',9.13
GGUY,'4/26/1996',8.75
GGUY,'4/29/1996',8.88
GIS,'11/27/1995',55.13
GIS,'11/28/1995',55
GIS,'11/29/1995',55.5
GIS,'11/30/1995',55.13
GIS,'12/1/1995',56
GIS,'12/4/1995',56
GIS,'12/5/1995',57
GIS,'12/6/1995',57
GIS,'12/7/1995',56.25
GIS,'12/8/1995',56
GIS,'12/11/1995',55.25
GIS,'12/12/1995',55
GIS,'12/13/1995',57
GIS,'12/14/1995',57.25
GIS,'12/15/1995',57.88
GIS,'12/18/1995',57.88
GIS,'12/19/1995',58.25
GIS,'12/20/1995',57.25
GIS,'12/21/1995',57.63
GIS,'12/22/1995',57.25
GIS,'12/26/1995',56.75
GIS,'12/27/1995',57.13
GIS,'12/28/1995',57.13
GIS,'12/29/1995',57.75
GIS,'1/2/1996',58.88
GIS,'1/3/1996',57.63
GIS,'1/4/1996',57.63
GIS,'1/5/1996',55.38
GIS,'1/8/1996',55
GIS,'1/9/1996',54.5
GIS,'1/10/1996',53.13
GIS,'1/11/1996',53.38
GIS,'1/12/1996',53.88
GIS,'1/15/1996',54.25
GIS,'1/16/1996',54.88
GIS,'1/18/1996',54.88
GIS,'1/22/1996',55.13
GIS,'1/23/1996',55
GIS,'1/25/1996',55
GIS,'1/26/1996',54.88
GIS,'1/29/1996',54.63
GIS,'1/30/1996',56.5
GIS,'1/31/1996',57.5
GIS,'2/1/1996',57.25
GIS,'2/2/1996',55.38
GIS,'2/5/1996',55.63
GIS,'2/6/1996',57.63
GIS,'2/7/1996',57.25
GIS,'2/8/1996',58.63
GIS,'2/9/1996',59.88
GIS,'2/12/1996',59
GIS,'2/13/1996',59.25
GIS,'2/14/1996',59.63
GIS,'2/15/1996',59.25
GIS,'2/16/1996',58.88
GIS,'2/19/1996',58.88
GIS,'2/20/1996',57.63
GIS,'2/21/1996',58.63
GIS,'2/22/1996',59.25
GIS,'2/23/1996',58.88
GIS,'2/26/1996',58.38
GIS,'2/27/1996',57.88
GIS,'2/29/1996',57.5
GIS,'3/1/1996',58.75
GIS,'3/4/1996',59.75
GIS,'3/5/1996',59.13
GIS,'3/6/1996',59
GIS,'3/7/1996',59
GIS,'3/8/1996',56.5
GIS,'3/11/1996',57.25
GIS,'3/12/1996',57.13
GIS,'3/13/1996',58
GIS,'3/14/1996',57.88
GIS,'3/15/1996',57.75
GIS,'3/18/1996',59
GIS,'3/19/1996',59.13
GIS,'3/20/1996',59.38
GIS,'3/21/1996',59.13
GIS,'3/22/1996',58.75
GIS,'3/25/1996',58.63
GIS,'3/26/1996',59
GIS,'3/28/1996',58.63
GIS,'3/29/1996',58.38
GIS,'4/1/1996',58.5
GIS,'4/2/1996',58.25
GIS,'4/3/1996',58.25
GIS,'4/5/1996',58.5
GIS,'4/8/1996',56.5
GIS,'4/9/1996',56.5
GIS,'4/10/1996',55.25
GIS,'4/11/1996',55.13
GIS,'4/15/1996',55.38
GIS,'4/16/1996',54.88
GIS,'4/17/1996',54.88
GIS,'4/18/1996',55
GIS,'4/19/1996',54.88
GIS,'4/23/1996',54.75
GIS,'4/24/1996',53.63
GIS,'4/26/1996',55.13
GIS,'4/29/1996',55
GM,'11/27/1995',49
GM,'11/28/1995',48.38
GM,'11/29/1995',49.13
GM,'11/30/1995',48.5
GM,'12/1/1995',49.38
GM,'12/4/1995',51.25
GM,'12/5/1995',50.88
GM,'12/6/1995',50.88
GM,'12/7/1995',49.25
GM,'12/8/1995',49.25
GM,'12/11/1995',49.88
GM,'12/12/1995',49.75
GM,'12/13/1995',49.75
GM,'12/14/1995',50
GM,'12/15/1995',50.5
GM,'12/18/1995',50.5
GM,'12/19/1995',50.5
GM,'12/20/1995',50.88
GM,'12/21/1995',52.13
GM,'12/22/1995',52
GM,'12/26/1995',51.63
GM,'12/27/1995',51.13
GM,'12/28/1995',50.88
GM,'12/29/1995',52.88
GM,'1/2/1996',52.25
GM,'1/3/1996',51.88
GM,'1/4/1996',51.88
GM,'1/5/1996',50.38
GM,'1/8/1996',50.63
GM,'1/9/1996',49.5
GM,'1/10/1996',48.38
GM,'1/11/1996',49.13
GM,'1/12/1996',49.25
GM,'1/15/1996',49.13
GM,'1/16/1996',49.25
GM,'1/18/1996',47.5
GM,'1/22/1996',50
GM,'1/23/1996',49.88
GM,'1/25/1996',50.5
GM,'1/26/1996',51.13
GM,'1/29/1996',52.25
GM,'1/30/1996',53.63
GM,'1/31/1996',52.63
GM,'2/1/1996',53.63
GM,'2/2/1996',52
GM,'2/5/1996',52.88
GM,'2/6/1996',52.5
GM,'2/7/1996',52.75
GM,'2/8/1996',51.38
GM,'2/9/1996',52
GM,'2/12/1996',52.88
GM,'2/13/1996',53
GM,'2/14/1996',52.5
GM,'2/15/1996',50.13
GM,'2/16/1996',50.63
GM,'2/19/1996',50.63
GM,'2/20/1996',50.63
GM,'2/21/1996',50.38
GM,'2/22/1996',51.63
GM,'2/23/1996',50.88
GM,'2/26/1996',51.88
GM,'2/27/1996',51.5
GM,'2/29/1996',51.25
GM,'3/1/1996',52.63
GM,'3/4/1996',52.25
GM,'3/5/1996',52.25
GM,'3/6/1996',52.13
GM,'3/7/1996',52.5
GM,'3/8/1996',50.88
GM,'3/11/1996',52.63
GM,'3/12/1996',52.38
GM,'3/13/1996',51.88
GM,'3/14/1996',52.38
GM,'3/15/1996',52.25
GM,'3/18/1996',53
GM,'3/19/1996',54.25
GM,'3/20/1996',53.5
GM,'3/21/1996',53.63
GM,'3/22/1996',53.38
GM,'3/25/1996',54.5
GM,'3/26/1996',54.38
GM,'3/28/1996',54.13
GM,'3/29/1996',53.25
GM,'4/1/1996',56.13
GM,'4/2/1996',55.63
GM,'4/3/1996',55
GM,'4/5/1996',55.63
GM,'4/8/1996',54.63
GM,'4/9/1996',54.63
GM,'4/10/1996',55.38
GM,'4/11/1996',54.75
GM,'4/15/1996',56.63
GM,'4/16/1996',57.5
GM,'4/17/1996',57.38
GM,'4/18/1996',57
GM,'4/19/1996',56.5
GM,'4/23/1996',56.25
GM,'4/24/1996',55.88
GM,'4/26/1996',54.88
GM,'4/29/1996',54.75
GME,'11/27/1995',50.5
GME,'11/28/1995',51
GME,'11/29/1995',50.88
GME,'11/30/1995',50.5
GME,'12/1/1995',50.88
GME,'12/4/1995',51
GME,'12/5/1995',51.88
GME,'12/6/1995',51.75
GME,'12/7/1995',51.13
GME,'12/8/1995',51.25
GME,'12/11/1995',51.13
GME,'12/12/1995',50.13
GME,'12/13/1995',50.38
GME,'12/14/1995',50.63
GME,'12/15/1995',50.75
GME,'12/18/1995',49.5
GME,'12/19/1995',50
GME,'12/20/1995',50.13
GME,'12/21/1995',50.63
GME,'12/22/1995',50.25
GME,'12/26/1995',51.25
GME,'12/27/1995',52
GME,'12/28/1995',52
GME,'12/29/1995',52
GME,'1/2/1996',53.25
GME,'1/3/1996',54.5
GME,'1/4/1996',54.5
GME,'1/5/1996',53.25
GME,'1/8/1996',53.5
GME,'1/9/1996',51.75
GME,'1/10/1996',51.25
GME,'1/11/1996',52.63
GME,'1/12/1996',51.63
GME,'1/15/1996',51.75
GME,'1/16/1996',52
GME,'1/18/1996',53.63
GME,'1/22/1996',54.88
GME,'1/23/1996',53.5
GME,'1/25/1996',54
GME,'1/26/1996',54.63
GME,'1/29/1996',56.38
GME,'1/30/1996',56
GME,'1/31/1996',55.38
GME,'2/1/1996',56.88
GME,'2/2/1996',56.63
GME,'2/5/1996',56
GME,'2/6/1996',56.75
GME,'2/7/1996',55
GME,'2/8/1996',55
GME,'2/9/1996',55.88
GME,'2/12/1996',55.38
GME,'2/13/1996',55.25
GME,'2/14/1996',56
GME,'2/15/1996',55.88
GME,'2/16/1996',55.5
GME,'2/19/1996',55.5
GME,'2/20/1996',55.13
GME,'2/21/1996',55.75
GME,'2/22/1996',55.63
GME,'2/23/1996',56.75
GME,'2/26/1996',56
GME,'2/27/1996',56.13
GME,'2/29/1996',57.13
GME,'3/1/1996',56.75
GME,'3/4/1996',56.75
GME,'3/5/1996',57.5
GME,'3/6/1996',57.75
GME,'3/7/1996',57
GME,'3/8/1996',57
GME,'3/11/1996',56.5
GME,'3/12/1996',56.5
GME,'3/13/1996',56
GME,'3/14/1996',57.13
GME,'3/15/1996',57
GME,'3/18/1996',57.38
GME,'3/19/1996',56.75
GME,'3/20/1996',57.13
GME,'3/21/1996',55.5
GME,'3/22/1996',55.75
GME,'3/25/1996',55.75
GME,'3/26/1996',55.88
GME,'3/28/1996',56.88
GME,'3/29/1996',57
GME,'4/1/1996',56.75
GME,'4/2/1996',54.38
GME,'4/3/1996',54.75
GME,'4/5/1996',55.63
GME,'4/8/1996',55
GME,'4/9/1996',54.5
GME,'4/10/1996',53.75
GME,'4/11/1996',53.13
GME,'4/15/1996',53.13
GME,'4/16/1996',54.5
GME,'4/17/1996',54
GME,'4/18/1996',54.5
GME,'4/19/1996',54.75
GME,'4/23/1996',56.5
GME,'4/24/1996',56.5
GME,'4/26/1996',56.25
GME,'4/29/1996',56.25
GNE,'11/27/1995',50.88
GNE,'11/28/1995',50.88
GNE,'11/29/1995',50.88
GNE,'11/30/1995',51.13
GNE,'12/1/1995',50.88
GNE,'12/4/1995',51
GNE,'12/5/1995',51
GNE,'12/6/1995',50.88
GNE,'12/7/1995',51.13
GNE,'12/8/1995',51.25
GNE,'12/11/1995',51.38
GNE,'12/12/1995',51.5
GNE,'12/13/1995',51.63
GNE,'12/14/1995',52
GNE,'12/15/1995',52
GNE,'12/18/1995',51.75
GNE,'12/19/1995',51.88
GNE,'12/20/1995',52.25
GNE,'12/21/1995',52.5
GNE,'12/22/1995',52.75
GNE,'12/26/1995',52.5
GNE,'12/27/1995',52.5
GNE,'12/28/1995',52.38
GNE,'12/29/1995',53
GNE,'1/2/1996',53.13
GNE,'1/3/1996',52.88
GNE,'1/4/1996',52.88
GNE,'1/5/1996',52.88
GNE,'1/8/1996',52.75
GNE,'1/9/1996',53
GNE,'1/10/1996',52.88
GNE,'1/11/1996',52.75
GNE,'1/12/1996',52.63
GNE,'1/15/1996',53.25
GNE,'1/16/1996',53.38
GNE,'1/18/1996',53.25
GNE,'1/22/1996',53.63
GNE,'1/23/1996',53
GNE,'1/25/1996',53.38
GNE,'1/26/1996',53.25
GNE,'1/29/1996',53.25
GNE,'1/30/1996',53.88
GNE,'1/31/1996',53.88
GNE,'2/1/1996',53.5
GNE,'2/2/1996',53.88
GNE,'2/5/1996',54.13
GNE,'2/6/1996',54.25
GNE,'2/7/1996',54.5
GNE,'2/8/1996',54.88
GNE,'2/9/1996',55.13
GNE,'2/12/1996',55.38
GNE,'2/13/1996',55.13
GNE,'2/14/1996',54.75
GNE,'2/15/1996',55.13
GNE,'2/16/1996',55.13
GNE,'2/19/1996',55.13
GNE,'2/20/1996',54.75
GNE,'2/21/1996',54.63
GNE,'2/22/1996',55
GNE,'2/23/1996',55.25
GNE,'2/26/1996',54.88
GNE,'2/27/1996',55.13
GNE,'2/29/1996',54.63
GNE,'3/1/1996',54.63
GNE,'3/4/1996',54.88
GNE,'3/5/1996',54.63
GNE,'3/6/1996',54.5
GNE,'3/7/1996',54.63
GNE,'3/8/1996',53.75
GNE,'3/11/1996',53.63
GNE,'3/12/1996',53.25
GNE,'3/13/1996',52.88
GNE,'3/14/1996',52.75
GNE,'3/15/1996',52.63
GNE,'3/18/1996',52.75
GNE,'3/19/1996',52.5
GNE,'3/20/1996',53
GNE,'3/21/1996',53.25
GNE,'3/22/1996',53.25
GNE,'3/25/1996',53.13
GNE,'3/26/1996',53.13
GNE,'3/28/1996',52.88
GNE,'3/29/1996',52.63
GNE,'4/1/1996',52.88
GNE,'4/2/1996',53
GNE,'4/3/1996',53
GNE,'4/5/1996',52.63
GNE,'4/8/1996',52.5
GNE,'4/9/1996',52.25
GNE,'4/10/1996',52
GNE,'4/11/1996',52.13
GNE,'4/15/1996',52.75
GNE,'4/16/1996',52.13
GNE,'4/17/1996',51.88
GNE,'4/18/1996',52.25
GNE,'4/19/1996',52.38
GNE,'4/23/1996',52.25
GNE,'4/24/1996',52.5
GNE,'4/26/1996',52.88
GNE,'4/29/1996',53
GNTX,'11/27/1995',21.75
GNTX,'11/28/1995',21.75
GNTX,'11/29/1995',21.75
GNTX,'11/30/1995',21.75
GNTX,'12/1/1995',21.75
GNTX,'12/4/1995',22
GNTX,'12/5/1995',21.25
GNTX,'12/6/1995',21.5
GNTX,'12/7/1995',21.38
GNTX,'12/8/1995',21.75
GNTX,'12/11/1995',21.5
GNTX,'12/12/1995',21.5
GNTX,'12/13/1995',21.75
GNTX,'12/14/1995',22.25
GNTX,'12/15/1995',23.25
GNTX,'12/18/1995',24
GNTX,'12/19/1995',24.25
GNTX,'12/20/1995',23.88
GNTX,'12/21/1995',23.25
GNTX,'12/22/1995',22.75
GNTX,'12/26/1995',22.25
GNTX,'12/27/1995',21.5
GNTX,'12/28/1995',21.5
GNTX,'12/29/1995',22
GNTX,'1/2/1996',22.5
GNTX,'1/3/1996',22.25
GNTX,'1/4/1996',22.25
GNTX,'1/5/1996',21.75
GNTX,'1/8/1996',21
GNTX,'1/9/1996',22
GNTX,'1/10/1996',21.25
GNTX,'1/11/1996',23
GNTX,'1/12/1996',23.5
GNTX,'1/15/1996',22
GNTX,'1/16/1996',21.75
GNTX,'1/18/1996',24.13
GNTX,'1/22/1996',23.75
GNTX,'1/23/1996',23.75
GNTX,'1/25/1996',24
GNTX,'1/26/1996',24
GNTX,'1/29/1996',24
GNTX,'1/30/1996',24.25
GNTX,'1/31/1996',24.13
GNTX,'2/1/1996',24.75
GNTX,'2/2/1996',24.38
GNTX,'2/5/1996',24.5
GNTX,'2/6/1996',24.94
GNTX,'2/7/1996',24.75
GNTX,'2/8/1996',25
GNTX,'2/9/1996',25.75
GNTX,'2/12/1996',25.25
GNTX,'2/13/1996',25.25
GNTX,'2/14/1996',25.75
GNTX,'2/15/1996',25.5
GNTX,'2/16/1996',25.5
GNTX,'2/19/1996',25.5
GNTX,'2/20/1996',24.75
GNTX,'2/21/1996',24.75
GNTX,'2/22/1996',24.25
GNTX,'2/23/1996',24.5
GNTX,'2/26/1996',24.63
GNTX,'2/27/1996',24.75
GNTX,'2/29/1996',24.75
GNTX,'3/1/1996',24.63
GNTX,'3/4/1996',25.5
GNTX,'3/5/1996',26.13
GNTX,'3/6/1996',26
GNTX,'3/7/1996',28
GNTX,'3/8/1996',27.5
GNTX,'3/11/1996',27.75
GNTX,'3/12/1996',28
GNTX,'3/13/1996',27.63
GNTX,'3/14/1996',28.75
GNTX,'3/15/1996',28.5
GNTX,'3/18/1996',29.25
GNTX,'3/19/1996',30.5
GNTX,'3/20/1996',30
GNTX,'3/21/1996',30.13
GNTX,'3/22/1996',29.75
GNTX,'3/25/1996',29.75
GNTX,'3/26/1996',29.75
GNTX,'3/28/1996',29.75
GNTX,'3/29/1996',29.75
GNTX,'4/1/1996',29.88
GNTX,'4/2/1996',32.5
GNTX,'4/3/1996',32.5
GNTX,'4/5/1996',33.25
GNTX,'4/8/1996',33.13
GNTX,'4/9/1996',35.5
GNTX,'4/10/1996',35.75
GNTX,'4/11/1996',36.06
GNTX,'4/15/1996',37.88
GNTX,'4/16/1996',39.38
GNTX,'4/17/1996',39.75
GNTX,'4/18/1996',39.5
GNTX,'4/19/1996',37.25
GNTX,'4/23/1996',39.25
GNTX,'4/24/1996',39
GNTX,'4/26/1996',41.5
GNTX,'4/29/1996',40.25
GPS,'11/27/1995',24.94
GPS,'11/28/1995',25.44
GPS,'11/29/1995',24.19
GPS,'11/30/1995',22.63
GPS,'12/1/1995',21.5
GPS,'12/4/1995',22.63
GPS,'12/5/1995',22.13
GPS,'12/6/1995',22.13
GPS,'12/7/1995',22.56
GPS,'12/8/1995',22.69
GPS,'12/11/1995',23.06
GPS,'12/12/1995',23.19
GPS,'12/13/1995',23.31
GPS,'12/14/1995',23.31
GPS,'12/15/1995',23.63
GPS,'12/18/1995',22.63
GPS,'12/19/1995',22.19
GPS,'12/20/1995',21.63
GPS,'12/21/1995',21.63
GPS,'12/22/1995',21.63
GPS,'12/26/1995',20.69
GPS,'12/27/1995',21.56
GPS,'12/28/1995',21.44
GPS,'12/29/1995',21
GPS,'1/2/1996',22.31
GPS,'1/3/1996',22.63
GPS,'1/4/1996',22.63
GPS,'1/5/1996',23.56
GPS,'1/8/1996',23.06
GPS,'1/9/1996',22.81
GPS,'1/10/1996',22.69
GPS,'1/11/1996',23.38
GPS,'1/12/1996',23.25
GPS,'1/15/1996',22.88
GPS,'1/16/1996',23
GPS,'1/18/1996',21.94
GPS,'1/22/1996',21.69
GPS,'1/23/1996',22.38
GPS,'1/25/1996',22.13
GPS,'1/26/1996',21.81
GPS,'1/29/1996',21.81
GPS,'1/30/1996',21.5
GPS,'1/31/1996',23.56
GPS,'2/1/1996',23.56
GPS,'2/2/1996',24
GPS,'2/5/1996',24.31
GPS,'2/6/1996',24.81
GPS,'2/7/1996',24.5
GPS,'2/8/1996',25.5
GPS,'2/9/1996',25.69
GPS,'2/12/1996',24.88
GPS,'2/13/1996',24.81
GPS,'2/14/1996',25.13
GPS,'2/15/1996',24.75
GPS,'2/16/1996',24.56
GPS,'2/19/1996',24.56
GPS,'2/20/1996',24.69
GPS,'2/21/1996',24.25
GPS,'2/22/1996',24.94
GPS,'2/23/1996',25.69
GPS,'2/26/1996',25.81
GPS,'2/27/1996',26.13
GPS,'2/29/1996',26.69
GPS,'3/1/1996',26.44
GPS,'3/4/1996',27.75
GPS,'3/5/1996',27.19
GPS,'3/6/1996',26.63
GPS,'3/7/1996',26.63
GPS,'3/8/1996',26.38
GPS,'3/11/1996',27.5
GPS,'3/12/1996',27.88
GPS,'3/13/1996',28.38
GPS,'3/14/1996',27.88
GPS,'3/15/1996',27.5
GPS,'3/18/1996',28.19
GPS,'3/19/1996',28.5
GPS,'3/20/1996',28.56
GPS,'3/21/1996',28.94
GPS,'3/22/1996',29.06
GPS,'3/25/1996',29.06
GPS,'3/26/1996',28.38
GPS,'3/28/1996',28.19
GPS,'3/29/1996',27.69
GPS,'4/1/1996',27.38
GPS,'4/2/1996',26.88
GPS,'4/3/1996',26.69
GPS,'4/5/1996',26.69
GPS,'4/8/1996',25.81
GPS,'4/9/1996',26.13
GPS,'4/10/1996',26.25
GPS,'4/11/1996',27.25
GPS,'4/15/1996',27.88
GPS,'4/16/1996',29
GPS,'4/17/1996',28.63
GPS,'4/18/1996',28.25
GPS,'4/19/1996',27.75
GPS,'4/23/1996',29
GPS,'4/24/1996',29.63
GPS,'4/26/1996',29.5
GPS,'4/29/1996',29
GPTA,'11/27/1995',7
GPTA,'11/28/1995',6.88
GPTA,'11/29/1995',7
GPTA,'11/30/1995',6.5
GPTA,'12/1/1995',6.5
GPTA,'12/4/1995',6.75
GPTA,'12/5/1995',7
GPTA,'12/6/1995',6.5
GPTA,'12/7/1995',6.5
GPTA,'12/8/1995',6.88
GPTA,'12/11/1995',7
GPTA,'12/12/1995',6.5
GPTA,'12/13/1995',6.75
GPTA,'12/14/1995',6.63
GPTA,'12/15/1995',6.44
GPTA,'12/18/1995',5.88
GPTA,'12/19/1995',5.88
GPTA,'12/20/1995',6
GPTA,'12/21/1995',6
GPTA,'12/22/1995',5.88
GPTA,'12/26/1995',5.75
GPTA,'12/27/1995',5.44
GPTA,'12/28/1995',5.25
GPTA,'12/29/1995',5.13
GPTA,'1/2/1996',5.5
GPTA,'1/3/1996',6.5
GPTA,'1/4/1996',6.25
GPTA,'1/5/1996',5.94
GPTA,'1/8/1996',6
GPTA,'1/9/1996',5.75
GPTA,'1/10/1996',5.5
GPTA,'1/11/1996',5.88
GPTA,'1/12/1996',5.75
GPTA,'1/15/1996',5.25
GPTA,'1/16/1996',5
GPTA,'1/18/1996',5.63
GPTA,'1/22/1996',6.63
GPTA,'1/23/1996',6.63
GPTA,'1/25/1996',6.13
GPTA,'1/26/1996',6.13
GPTA,'1/29/1996',6.25
GPTA,'1/30/1996',5.88
GPTA,'1/31/1996',6.13
GPTA,'2/1/1996',5.94
GPTA,'2/2/1996',6
GPTA,'2/5/1996',5.88
GPTA,'2/6/1996',6.13
GPTA,'2/7/1996',5.88
GPTA,'2/8/1996',5.88
GPTA,'2/9/1996',6
GPTA,'2/12/1996',5.75
GPTA,'2/13/1996',5.63
GPTA,'2/14/1996',5.63
GPTA,'2/15/1996',5.63
GPTA,'2/16/1996',5.63
GPTA,'2/19/1996',5.63
GPTA,'2/20/1996',5.5
GPTA,'2/21/1996',5.63
GPTA,'2/22/1996',5.5
GPTA,'2/23/1996',5.5
GPTA,'2/26/1996',5.5
GPTA,'2/27/1996',5.38
GPTA,'2/29/1996',6.13
GPTA,'3/1/1996',6
GPTA,'3/4/1996',5.88
GPTA,'3/5/1996',5.63
GPTA,'3/6/1996',5.5
GPTA,'3/7/1996',5.5
GPTA,'3/8/1996',5.38
GPTA,'3/11/1996',5.25
GPTA,'3/12/1996',5.75
GPTA,'3/13/1996',6.06
GPTA,'3/14/1996',6.13
GPTA,'3/15/1996',6
GPTA,'3/18/1996',6.38
GPTA,'3/19/1996',6.13
GPTA,'3/20/1996',6.13
GPTA,'3/21/1996',6
GPTA,'3/22/1996',6
GPTA,'3/25/1996',6
GPTA,'3/26/1996',5.63
GPTA,'3/28/1996',5.5
GPTA,'3/29/1996',5.56
GPTA,'4/1/1996',5.63
GPTA,'4/2/1996',5.13
GPTA,'4/3/1996',5
GPTA,'4/5/1996',5
GPTA,'4/8/1996',5.13
GPTA,'4/9/1996',5.13
GPTA,'4/10/1996',5.13
GPTA,'4/11/1996',5
GPTA,'4/15/1996',5
GPTA,'4/16/1996',4.75
GPTA,'4/17/1996',4.25
GPTA,'4/18/1996',4.75
GPTA,'4/19/1996',4.88
GPTA,'4/23/1996',4.63
GPTA,'4/24/1996',4.5
GPTA,'4/26/1996',4.5
GPTA,'4/29/1996',4.5
GSTRF,'11/27/1995',24.88
GSTRF,'11/28/1995',27
GSTRF,'11/29/1995',30
GSTRF,'11/30/1995',31.75
GSTRF,'12/1/1995',32
GSTRF,'12/4/1995',32.5
GSTRF,'12/5/1995',32.25
GSTRF,'12/6/1995',33.5
GSTRF,'12/7/1995',33.5
GSTRF,'12/8/1995',32.75
GSTRF,'12/11/1995',33.5
GSTRF,'12/12/1995',33.5
GSTRF,'12/13/1995',32.75
GSTRF,'12/14/1995',30.25
GSTRF,'12/15/1995',30
GSTRF,'12/18/1995',28.25
GSTRF,'12/19/1995',30
GSTRF,'12/20/1995',33.5
GSTRF,'12/21/1995',35.25
GSTRF,'12/22/1995',36.75
GSTRF,'12/26/1995',36.63
GSTRF,'12/27/1995',36.88
GSTRF,'12/28/1995',37.5
GSTRF,'12/29/1995',37.75
GSTRF,'1/2/1996',35.75
GSTRF,'1/3/1996',35.5
GSTRF,'1/4/1996',33
GSTRF,'1/5/1996',34.13
GSTRF,'1/8/1996',40.5
GSTRF,'1/9/1996',41
GSTRF,'1/10/1996',37
GSTRF,'1/11/1996',40.5
GSTRF,'1/12/1996',36.75
GSTRF,'1/15/1996',36.75
GSTRF,'1/16/1996',37
GSTRF,'1/18/1996',37
GSTRF,'1/22/1996',39
GSTRF,'1/23/1996',40
GSTRF,'1/25/1996',42.63
GSTRF,'1/26/1996',51
GSTRF,'1/29/1996',57.5
GSTRF,'1/30/1996',64.75
GSTRF,'1/31/1996',59
GSTRF,'2/1/1996',57
GSTRF,'2/2/1996',59
GSTRF,'2/5/1996',59
GSTRF,'2/6/1996',58.5
GSTRF,'2/7/1996',58.5
GSTRF,'2/8/1996',58.5
GSTRF,'2/9/1996',56
GSTRF,'2/12/1996',50
GSTRF,'2/13/1996',48.75
GSTRF,'2/14/1996',50.63
GSTRF,'2/15/1996',53.75
GSTRF,'2/16/1996',54.5
GSTRF,'2/19/1996',54.5
GSTRF,'2/20/1996',54.5
GSTRF,'2/21/1996',55.75
GSTRF,'2/22/1996',57.25
GSTRF,'2/23/1996',57
GSTRF,'2/26/1996',57.75
GSTRF,'2/27/1996',57.75
GSTRF,'2/29/1996',54.25
GSTRF,'3/1/1996',54
GSTRF,'3/4/1996',54
GSTRF,'3/5/1996',56
GSTRF,'3/6/1996',54.25
GSTRF,'3/7/1996',51.5
GSTRF,'3/8/1996',48.75
GSTRF,'3/11/1996',47.5
GSTRF,'3/12/1996',48
GSTRF,'3/13/1996',46.5
GSTRF,'3/14/1996',46.25
GSTRF,'3/15/1996',46.25
GSTRF,'3/18/1996',45.25
GSTRF,'3/19/1996',44.88
GSTRF,'3/20/1996',46.5
GSTRF,'3/21/1996',46.5
GSTRF,'3/22/1996',46
GSTRF,'3/25/1996',46.25
GSTRF,'3/26/1996',48
GSTRF,'3/28/1996',48.75
GSTRF,'3/29/1996',53
GSTRF,'4/1/1996',52
GSTRF,'4/2/1996',51.75
GSTRF,'4/3/1996',54.75
GSTRF,'4/5/1996',55.88
GSTRF,'4/8/1996',49.5
GSTRF,'4/9/1996',50.5
GSTRF,'4/10/1996',50
GSTRF,'4/11/1996',50
GSTRF,'4/15/1996',53.5
GSTRF,'4/16/1996',56.5
GSTRF,'4/17/1996',56.88
GSTRF,'4/18/1996',58.75
GSTRF,'4/19/1996',58.25
GSTRF,'4/23/1996',56.25
GSTRF,'4/24/1996',54.75
GSTRF,'4/26/1996',53.5
GSTRF,'4/29/1996',53
GT,'11/27/1995',42.13
GT,'11/28/1995',42.13
GT,'11/29/1995',41.63
GT,'11/30/1995',42.38
GT,'12/1/1995',42.88
GT,'12/4/1995',42.88
GT,'12/5/1995',44.25
GT,'12/6/1995',43.75
GT,'12/7/1995',43.5
GT,'12/8/1995',43.63
GT,'12/11/1995',43.63
GT,'12/12/1995',44.88
GT,'12/13/1995',44.63
GT,'12/14/1995',44.75
GT,'12/15/1995',45
GT,'12/18/1995',44.25
GT,'12/19/1995',44.38
GT,'12/20/1995',44.63
GT,'12/21/1995',44.75
GT,'12/22/1995',44.88
GT,'12/26/1995',45
GT,'12/27/1995',44.5
GT,'12/28/1995',44.75
GT,'12/29/1995',45.38
GT,'1/2/1996',44.88
GT,'1/3/1996',44.13
GT,'1/4/1996',44.13
GT,'1/5/1996',43.88
GT,'1/8/1996',43.88
GT,'1/9/1996',43.63
GT,'1/10/1996',43
GT,'1/11/1996',43.88
GT,'1/12/1996',43.88
GT,'1/15/1996',43.75
GT,'1/16/1996',44.38
GT,'1/18/1996',43.25
GT,'1/22/1996',46.13
GT,'1/23/1996',45.38
GT,'1/25/1996',45.13
GT,'1/26/1996',45.75
GT,'1/29/1996',46.5
GT,'1/30/1996',47.88
GT,'1/31/1996',47.88
GT,'2/1/1996',48
GT,'2/2/1996',47.63
GT,'2/5/1996',46.5
GT,'2/6/1996',47.88
GT,'2/7/1996',48
GT,'2/8/1996',48
GT,'2/9/1996',48.63
GT,'2/12/1996',49.25
GT,'2/13/1996',48.63
GT,'2/14/1996',49.13
GT,'2/15/1996',49
GT,'2/16/1996',49.13
GT,'2/19/1996',49.13
GT,'2/20/1996',48.38
GT,'2/21/1996',48.13
GT,'2/22/1996',48.88
GT,'2/23/1996',48.63
GT,'2/26/1996',48.25
GT,'2/27/1996',48.5
GT,'2/29/1996',47.38
GT,'3/1/1996',49.38
GT,'3/4/1996',50.63
GT,'3/5/1996',50.38
GT,'3/6/1996',51
GT,'3/7/1996',51.25
GT,'3/8/1996',50.63
GT,'3/11/1996',51.25
GT,'3/12/1996',51.38
GT,'3/13/1996',51.5
GT,'3/14/1996',52.13
GT,'3/15/1996',51.25
GT,'3/18/1996',53
GT,'3/19/1996',52.5
GT,'3/20/1996',52.25
GT,'3/21/1996',52
GT,'3/22/1996',52
GT,'3/25/1996',52.63
GT,'3/26/1996',51.88
GT,'3/28/1996',51.5
GT,'3/29/1996',51
GT,'4/1/1996',51.5
GT,'4/2/1996',51.63
GT,'4/3/1996',52
GT,'4/5/1996',52
GT,'4/8/1996',50.88
GT,'4/9/1996',51.5
GT,'4/10/1996',51.25
GT,'4/11/1996',50.75
GT,'4/15/1996',50.75
GT,'4/16/1996',50.5
GT,'4/17/1996',50.5
GT,'4/18/1996',51
GT,'4/19/1996',50.25
GT,'4/23/1996',50.5
GT,'4/24/1996',51
GT,'4/26/1996',52
GT,'4/29/1996',51.75
GTE,'11/27/1995',42
GTE,'11/28/1995',43.25
GTE,'11/29/1995',43.5
GTE,'11/30/1995',42.63
GTE,'12/1/1995',42.63
GTE,'12/4/1995',42.63
GTE,'12/5/1995',42.63
GTE,'12/6/1995',42.63
GTE,'12/7/1995',42.63
GTE,'12/8/1995',42.63
GTE,'12/11/1995',42.75
GTE,'12/12/1995',43.13
GTE,'12/13/1995',43.5
GTE,'12/14/1995',43.38
GTE,'12/15/1995',43.88
GTE,'12/18/1995',43
GTE,'12/19/1995',44.25
GTE,'12/20/1995',44.38
GTE,'12/21/1995',44.5
GTE,'12/22/1995',43.5
GTE,'12/26/1995',43.38
GTE,'12/27/1995',44
GTE,'12/28/1995',44
GTE,'12/29/1995',43.88
GTE,'1/2/1996',44.25
GTE,'1/3/1996',45
GTE,'1/4/1996',45
GTE,'1/5/1996',45.13
GTE,'1/8/1996',44.63
GTE,'1/9/1996',44.5
GTE,'1/10/1996',43.63
GTE,'1/11/1996',44.63
GTE,'1/12/1996',44.75
GTE,'1/15/1996',45.38
GTE,'1/16/1996',46.38
GTE,'1/18/1996',45.75
GTE,'1/22/1996',44.63
GTE,'1/23/1996',44.75
GTE,'1/25/1996',45.38
GTE,'1/26/1996',45.63
GTE,'1/29/1996',46
GTE,'1/30/1996',46
GTE,'1/31/1996',46
GTE,'2/1/1996',45.63
GTE,'2/2/1996',46
GTE,'2/5/1996',46.88
GTE,'2/6/1996',47.5
GTE,'2/7/1996',48.38
GTE,'2/8/1996',48
GTE,'2/9/1996',48.5
GTE,'2/12/1996',48.63
GTE,'2/13/1996',48.63
GTE,'2/14/1996',48
GTE,'2/15/1996',45.75
GTE,'2/16/1996',45
GTE,'2/19/1996',45
GTE,'2/20/1996',42.88
GTE,'2/21/1996',44
GTE,'2/22/1996',44.75
GTE,'2/23/1996',44.38
GTE,'2/26/1996',43.38
GTE,'2/27/1996',43.25
GTE,'2/29/1996',42.88
GTE,'3/1/1996',43
GTE,'3/4/1996',44
GTE,'3/5/1996',44.63
GTE,'3/6/1996',44.75
GTE,'3/7/1996',43.88
GTE,'3/8/1996',41.88
GTE,'3/11/1996',43.13
GTE,'3/12/1996',42.13
GTE,'3/13/1996',41.63
GTE,'3/14/1996',41.25
GTE,'3/15/1996',41.5
GTE,'3/18/1996',43.75
GTE,'3/19/1996',44.13
GTE,'3/20/1996',44
GTE,'3/21/1996',44
GTE,'3/22/1996',44
GTE,'3/25/1996',43.5
GTE,'3/26/1996',44
GTE,'3/28/1996',43.88
GTE,'3/29/1996',43.75
GTE,'4/1/1996',44.88
GTE,'4/2/1996',44.25
GTE,'4/3/1996',44.25
GTE,'4/5/1996',43.38
GTE,'4/8/1996',41.88
GTE,'4/9/1996',42.13
GTE,'4/10/1996',41.75
GTE,'4/11/1996',42.13
GTE,'4/15/1996',42.88
GTE,'4/16/1996',43
GTE,'4/17/1996',42.38
GTE,'4/18/1996',42.25
GTE,'4/19/1996',42.38
GTE,'4/23/1996',44
GTE,'4/24/1996',43.63
GTE,'4/26/1996',43.75
GTE,'4/29/1996',43.63
GTR,'11/27/1995',6.38
GTR,'11/28/1995',6.25
GTR,'11/29/1995',7.13
GTR,'11/30/1995',6.75
GTR,'12/1/1995',6.75
GTR,'12/4/1995',6.63
GTR,'12/5/1995',6.63
GTR,'12/6/1995',6.5
GTR,'12/7/1995',6.38
GTR,'12/8/1995',6.38
GTR,'12/11/1995',6.25
GTR,'12/12/1995',6.13
GTR,'12/13/1995',6.13
GTR,'12/14/1995',6.38
GTR,'12/15/1995',6.75
GTR,'12/18/1995',6.75
GTR,'12/19/1995',7.5
GTR,'12/20/1995',7.38
GTR,'12/21/1995',7.63
GTR,'12/22/1995',7.88
GTR,'12/26/1995',7.88
GTR,'12/27/1995',7.88
GTR,'12/28/1995',7.88
GTR,'12/29/1995',7.88
GTR,'1/2/1996',7.88
GTR,'1/3/1996',7.88
GTR,'1/4/1996',7.88
GTR,'1/5/1996',7.88
GTR,'1/8/1996',7.88
GTR,'1/9/1996',7.88
GTR,'1/10/1996',7.88
GTR,'1/11/1996',7.88
GTR,'1/12/1996',7.88
GTR,'1/15/1996',7.88
GTR,'1/16/1996',7.88
GTR,'1/18/1996',7.88
GTR,'1/22/1996',7.88
GTR,'1/23/1996',7.88
GTR,'1/25/1996',9.5
GTR,'1/26/1996',9.5
GTR,'1/29/1996',9.63
GTR,'1/30/1996',9.13
GTR,'1/31/1996',9.25
GTR,'2/1/1996',9.13
GTR,'2/2/1996',8.88
GTR,'2/5/1996',8.5
GTR,'2/6/1996',8.5
GTR,'2/7/1996',8.13
GTR,'2/8/1996',8.25
GTR,'2/9/1996',8
GTR,'2/12/1996',7.63
GTR,'2/13/1996',7.63
GTR,'2/14/1996',7.75
GTR,'2/15/1996',7.38
GTR,'2/16/1996',7.5
GTR,'2/19/1996',7.5
GTR,'2/20/1996',7.25
GTR,'2/21/1996',7.38
GTR,'2/22/1996',7.63
GTR,'2/23/1996',7.5
GTR,'2/26/1996',7.63
GTR,'2/27/1996',7.5
GTR,'2/29/1996',7.13
GTR,'3/1/1996',7.25
GTR,'3/4/1996',7.13
GTR,'3/5/1996',7
GTR,'3/6/1996',6.63
GTR,'3/7/1996',6.75
GTR,'3/8/1996',6.25
GTR,'3/11/1996',6.75
GTR,'3/12/1996',6.75
GTR,'3/13/1996',6.75
GTR,'3/14/1996',6.75
GTR,'3/15/1996',6.75
GTR,'3/18/1996',6.88
GTR,'3/19/1996',7.5
GTR,'3/20/1996',7.25
GTR,'3/21/1996',7.25
GTR,'3/22/1996',7.13
GTR,'3/25/1996',7.25
GTR,'3/26/1996',7.25
GTR,'3/28/1996',7
GTR,'3/29/1996',7
GTR,'4/1/1996',6.88
GTR,'4/2/1996',6.88
GTR,'4/3/1996',6.63
GTR,'4/5/1996',6.75
GTR,'4/8/1996',6.63
GTR,'4/9/1996',6.5
GTR,'4/10/1996',6.75
GTR,'4/11/1996',6.5
GTR,'4/15/1996',7
GTR,'4/16/1996',7
GTR,'4/17/1996',6.88
GTR,'4/18/1996',6.88
GTR,'4/19/1996',6.75
GTR,'4/23/1996',6.75
GTR,'4/24/1996',6.63
GTR,'4/26/1996',6.63
GTR,'4/29/1996',6.63
GWF,'11/27/1995',25.88
GWF,'11/28/1995',26
GWF,'11/29/1995',25.38
GWF,'11/30/1995',25.5
GWF,'12/1/1995',26.13
GWF,'12/4/1995',27.13
GWF,'12/5/1995',26.38
GWF,'12/6/1995',26.5
GWF,'12/7/1995',26.5
GWF,'12/8/1995',26.5
GWF,'12/11/1995',25.75
GWF,'12/12/1995',25.5
GWF,'12/13/1995',25.5
GWF,'12/14/1995',25.5
GWF,'12/15/1995',25.5
GWF,'12/18/1995',25.5
GWF,'12/19/1995',25.5
GWF,'12/20/1995',25.5
GWF,'12/21/1995',25.5
GWF,'12/22/1995',25.5
GWF,'12/26/1995',25.5
GWF,'12/27/1995',25.5
GWF,'12/28/1995',25.5
GWF,'12/29/1995',25.5
GWF,'1/2/1996',26.13
GWF,'1/3/1996',26.13
GWF,'1/4/1996',26.13
GWF,'1/5/1996',25
GWF,'1/8/1996',24.88
GWF,'1/9/1996',24.25
GWF,'1/10/1996',24.13
GWF,'1/11/1996',24.38
GWF,'1/12/1996',24.75
GWF,'1/15/1996',25.13
GWF,'1/16/1996',25.75
GWF,'1/18/1996',25
GWF,'1/22/1996',24
GWF,'1/23/1996',23.38
GWF,'1/25/1996',23
GWF,'1/26/1996',22.63
GWF,'1/29/1996',22.88
GWF,'1/30/1996',23.5
GWF,'1/31/1996',24.13
GWF,'2/1/1996',23.88
GWF,'2/2/1996',24
GWF,'2/5/1996',23.88
GWF,'2/6/1996',24.13
GWF,'2/7/1996',24.38
GWF,'2/8/1996',24.5
GWF,'2/9/1996',24.63
GWF,'2/12/1996',24.88
GWF,'2/13/1996',24.25
GWF,'2/14/1996',23.38
GWF,'2/15/1996',23.5
GWF,'2/16/1996',23.63
GWF,'2/19/1996',23.63
GWF,'2/20/1996',22.75
GWF,'2/21/1996',22.5
GWF,'2/22/1996',23
GWF,'2/23/1996',23.63
GWF,'2/26/1996',23.13
GWF,'2/27/1996',22.88
GWF,'2/29/1996',22.88
GWF,'3/1/1996',23.25
GWF,'3/4/1996',23.75
GWF,'3/5/1996',25.13
GWF,'3/6/1996',24.75
GWF,'3/7/1996',25.25
GWF,'3/8/1996',23.63
GWF,'3/11/1996',23.25
GWF,'3/12/1996',23.38
GWF,'3/13/1996',23
GWF,'3/14/1996',23
GWF,'3/15/1996',22.63
GWF,'3/18/1996',23.25
GWF,'3/19/1996',23.63
GWF,'3/20/1996',23.75
GWF,'3/21/1996',23.75
GWF,'3/22/1996',23.88
GWF,'3/25/1996',24
GWF,'3/26/1996',24
GWF,'3/28/1996',24
GWF,'3/29/1996',24.13
GWF,'4/1/1996',24.13
GWF,'4/2/1996',24.25
GWF,'4/3/1996',24.38
GWF,'4/5/1996',24.5
GWF,'4/8/1996',23.38
GWF,'4/9/1996',23.38
GWF,'4/10/1996',22.63
GWF,'4/11/1996',22.63
GWF,'4/15/1996',23.88
GWF,'4/16/1996',23.13
GWF,'4/17/1996',22.75
GWF,'4/18/1996',23
GWF,'4/19/1996',23.13
GWF,'4/23/1996',23.63
GWF,'4/24/1996',23
GWF,'4/26/1996',22.75
GWF,'4/29/1996',23.13
GYMB,'11/27/1995',22.63
GYMB,'11/28/1995',23.75
GYMB,'11/29/1995',24.88
GYMB,'11/30/1995',23.63
GYMB,'12/1/1995',23.56
GYMB,'12/4/1995',23.75
GYMB,'12/5/1995',24.56
GYMB,'12/6/1995',24.38
GYMB,'12/7/1995',24
GYMB,'12/8/1995',23.5
GYMB,'12/11/1995',23.25
GYMB,'12/12/1995',22.75
GYMB,'12/13/1995',22.69
GYMB,'12/14/1995',21
GYMB,'12/15/1995',19.88
GYMB,'12/18/1995',19.75
GYMB,'12/19/1995',19.5
GYMB,'12/20/1995',19.63
GYMB,'12/21/1995',19.63
GYMB,'12/22/1995',19.38
GYMB,'12/26/1995',19.5
GYMB,'12/27/1995',20.13
GYMB,'12/28/1995',20.31
GYMB,'12/29/1995',20.63
GYMB,'1/2/1996',18.5
GYMB,'1/3/1996',17.5
GYMB,'1/4/1996',14.88
GYMB,'1/5/1996',14.94
GYMB,'1/8/1996',15.25
GYMB,'1/9/1996',15.13
GYMB,'1/10/1996',15
GYMB,'1/11/1996',14.94
GYMB,'1/12/1996',15.13
GYMB,'1/15/1996',14.88
GYMB,'1/16/1996',15.25
GYMB,'1/18/1996',15
GYMB,'1/22/1996',15.06
GYMB,'1/23/1996',15.5
GYMB,'1/25/1996',16.75
GYMB,'1/26/1996',16.75
GYMB,'1/29/1996',16.63
GYMB,'1/30/1996',16.5
GYMB,'1/31/1996',16.75
GYMB,'2/1/1996',16.75
GYMB,'2/2/1996',17.38
GYMB,'2/5/1996',17.75
GYMB,'2/6/1996',18.5
GYMB,'2/7/1996',18.75
GYMB,'2/8/1996',20.5
GYMB,'2/9/1996',22
GYMB,'2/12/1996',21.38
GYMB,'2/13/1996',22.13
GYMB,'2/14/1996',22.5
GYMB,'2/15/1996',23.5
GYMB,'2/16/1996',22.75
GYMB,'2/19/1996',22.75
GYMB,'2/20/1996',23.5
GYMB,'2/21/1996',23.75
GYMB,'2/22/1996',24.38
GYMB,'2/23/1996',24.38
GYMB,'2/26/1996',22.88
GYMB,'2/27/1996',23
GYMB,'2/29/1996',26
GYMB,'3/1/1996',29
GYMB,'3/4/1996',27.88
GYMB,'3/5/1996',28.38
GYMB,'3/6/1996',28.5
GYMB,'3/7/1996',26.75
GYMB,'3/8/1996',25.5
GYMB,'3/11/1996',26.69
GYMB,'3/12/1996',25.5
GYMB,'3/13/1996',25.5
GYMB,'3/14/1996',25.88
GYMB,'3/15/1996',25
GYMB,'3/18/1996',25.38
GYMB,'3/19/1996',25.5
GYMB,'3/20/1996',26
GYMB,'3/21/1996',25.88
GYMB,'3/22/1996',25.13
GYMB,'3/25/1996',25.63
GYMB,'3/26/1996',25.75
GYMB,'3/28/1996',25.63
GYMB,'3/29/1996',26.13
GYMB,'4/1/1996',26
GYMB,'4/2/1996',23.25
GYMB,'4/3/1996',24.63
GYMB,'4/5/1996',24.25
GYMB,'4/8/1996',24.38
GYMB,'4/9/1996',24.75
GYMB,'4/10/1996',23.88
GYMB,'4/11/1996',25.63
GYMB,'4/15/1996',26
GYMB,'4/16/1996',27.5
GYMB,'4/17/1996',26.88
GYMB,'4/18/1996',26.75
GYMB,'4/19/1996',26.75
GYMB,'4/23/1996',27.5
GYMB,'4/24/1996',26.56
GYMB,'4/26/1996',26.5
GYMB,'4/29/1996',26.25
AA,'11/27/1995',58.13
AA,'11/28/1995',57.5
AA,'11/29/1995',58.38
AA,'11/30/1995',58.5
AA,'12/1/1995',57.38
AA,'12/4/1995',57.63
AA,'12/5/1995',58.25
AA,'12/6/1995',58.25
AA,'12/7/1995',56.88
AA,'12/8/1995',56
AA,'12/11/1995',55
AA,'12/12/1995',54.38
AA,'12/13/1995',54.63
AA,'12/14/1995',54.63
AA,'12/15/1995',54.63
AA,'12/18/1995',53.88
AA,'12/19/1995',56.5
AA,'12/20/1995',56.13
AA,'12/21/1995',53.38
AA,'12/22/1995',53.38
AA,'12/26/1995',51.5
AA,'12/27/1995',49.75
AA,'12/28/1995',50.5
AA,'12/29/1995',52.88
AA,'1/2/1996',54.38
AA,'1/3/1996',55.25
AA,'1/4/1996',55.25
AA,'1/5/1996',55.38
AA,'1/8/1996',52.38
AA,'1/9/1996',51.38
AA,'1/10/1996',50.5
AA,'1/11/1996',51.25
AA,'1/12/1996',51
AA,'1/15/1996',50.5
AA,'1/16/1996',50.38
AA,'1/18/1996',51.38
AA,'1/22/1996',52.25
AA,'1/23/1996',53.5
AA,'1/25/1996',52.75
AA,'1/26/1996',52.88
AA,'1/29/1996',54
AA,'1/30/1996',56.25
AA,'1/31/1996',55.5
AA,'2/1/1996',54.88
AA,'2/2/1996',56
AA,'2/5/1996',55.38
AA,'2/6/1996',55.75
AA,'2/7/1996',56.75
AA,'2/8/1996',57
AA,'2/9/1996',56.38
AA,'2/12/1996',57.5
AA,'2/13/1996',56.75
AA,'2/14/1996',56.5
AA,'2/15/1996',55.88
AA,'2/16/1996',55.75
AA,'2/19/1996',55.75
AA,'2/20/1996',54.25
AA,'2/21/1996',54.63
AA,'2/22/1996',56.25
AA,'2/23/1996',58
AA,'2/26/1996',55.88
AA,'2/27/1996',55
AA,'2/29/1996',56.88
AA,'3/1/1996',57.25
AA,'3/4/1996',58.13
AA,'3/5/1996',58
AA,'3/6/1996',58.38
AA,'3/7/1996',58.75
AA,'3/8/1996',58.13
AA,'3/11/1996',61.5
AA,'3/12/1996',61.38
AA,'3/13/1996',61.63
AA,'3/14/1996',61.5
AA,'3/15/1996',61
AA,'3/18/1996',63.63
AA,'3/19/1996',63.38
AA,'3/20/1996',61.88
AA,'3/21/1996',62.75
AA,'3/22/1996',62.38
AA,'3/25/1996',62.75
AA,'3/26/1996',63.5
AA,'3/28/1996',64.38
AA,'3/29/1996',62.63
AA,'4/1/1996',61.63
AA,'4/2/1996',61.5
AA,'4/3/1996',60.38
AA,'4/5/1996',62
AA,'4/8/1996',63.25
AA,'4/9/1996',64.38
AA,'4/10/1996',65.38
AA,'4/11/1996',65
AA,'4/15/1996',65
AA,'4/16/1996',64.63
AA,'4/17/1996',64.13
AA,'4/18/1996',64.5
AA,'4/19/1996',63.5
AA,'4/23/1996',63
AA,'4/24/1996',62.5
AA,'4/26/1996',62.63
AA,'4/29/1996',63.13
AAA,'11/27/1995',1.94
AAA,'11/28/1995',2
AAA,'11/29/1995',2.13
AAA,'11/30/1995',2.06
AAA,'12/1/1995',2
AAA,'12/4/1995',2.19
AAA,'12/5/1995',2.19
AAA,'12/6/1995',2.19
AAA,'12/7/1995',2.25
AAA,'12/8/1995',2.19
AAA,'12/11/1995',2.06
AAA,'12/12/1995',2
AAA,'12/13/1995',1.94
AAA,'12/14/1995',1.94
AAA,'12/15/1995',1.94
AAA,'12/18/1995',1.94
AAA,'12/19/1995',1.94
AAA,'12/20/1995',1.88
AAA,'12/21/1995',1.88
AAA,'12/22/1995',1.94
AAA,'12/26/1995',1.94
AAA,'12/27/1995',1.94
AAA,'12/28/1995',1.94
AAA,'12/29/1995',1.88
AAA,'1/2/1996',1.88
AAA,'1/3/1996',1.81
AAA,'1/4/1996',1.81
AAA,'1/5/1996',1.94
AAA,'1/8/1996',1.94
AAA,'1/9/1996',2.06
AAA,'1/10/1996',1.94
AAA,'1/11/1996',2
AAA,'1/12/1996',2
AAA,'1/15/1996',2
AAA,'1/16/1996',2
AAA,'1/18/1996',2
AAA,'1/22/1996',2.13
AAA,'1/23/1996',2.06
AAA,'1/25/1996',1.94
AAA,'1/26/1996',2
AAA,'1/29/1996',1.94
AAA,'1/30/1996',1.94
AAA,'1/31/1996',2
AAA,'2/1/1996',1.94
AAA,'2/2/1996',2.13
AAA,'2/5/1996',2.38
AAA,'2/6/1996',2.25
AAA,'2/7/1996',2.19
AAA,'2/8/1996',2.19
AAA,'2/9/1996',2.5
AAA,'2/12/1996',2.75
AAA,'2/13/1996',2.69
AAA,'2/14/1996',2.56
AAA,'2/15/1996',2.38
AAA,'2/16/1996',2.5
AAA,'2/19/1996',2.5
AAA,'2/20/1996',2.63
AAA,'2/21/1996',2.56
AAA,'2/22/1996',2.63
AAA,'2/23/1996',2.69
AAA,'2/26/1996',2.56
AAA,'2/27/1996',2.44
AAA,'2/29/1996',2.69
AAA,'3/1/1996',2.63
AAA,'3/4/1996',2.63
AAA,'3/5/1996',2.63
AAA,'3/6/1996',2.56
AAA,'3/7/1996',2.69
AAA,'3/8/1996',2.56
AAA,'3/11/1996',2.5
AAA,'3/12/1996',2.56
AAA,'3/13/1996',2.56
AAA,'3/14/1996',3
AAA,'3/15/1996',3
AAA,'3/18/1996',3
AAA,'3/19/1996',2.88
AAA,'3/20/1996',2.94
AAA,'3/21/1996',2.75
AAA,'3/22/1996',2.94
AAA,'3/25/1996',3.25
AAA,'3/26/1996',3
AAA,'3/28/1996',3.31
AAA,'3/29/1996',3.38
AAA,'4/1/1996',3.44
AAA,'4/2/1996',3.31
AAA,'4/3/1996',3.5
AAA,'4/5/1996',3.63
AAA,'4/8/1996',3.44
AAA,'4/9/1996',3.38
AAA,'4/10/1996',3.25
AAA,'4/11/1996',3.25
AAA,'4/15/1996',3.5
AAA,'4/16/1996',3.44
AAA,'4/17/1996',3.13
AAA,'4/18/1996',3.31
AAA,'4/19/1996',3.25
AAA,'4/23/1996',2.88
AAA,'4/24/1996',3.06
AAA,'4/26/1996',3
AAA,'4/29/1996',3
AALR,'11/27/1995',6.63
AALR,'11/28/1995',7.38
AALR,'11/29/1995',7.13
AALR,'11/30/1995',7.25
AALR,'12/1/1995',7.56
AALR,'12/4/1995',7.56
AALR,'12/5/1995',7.31
AALR,'12/6/1995',7.25
AALR,'12/7/1995',7
AALR,'12/8/1995',7
AALR,'12/11/1995',6.63
AALR,'12/12/1995',6.88
AALR,'12/13/1995',6.75
AALR,'12/14/1995',6.5
AALR,'12/15/1995',6.75
AALR,'12/18/1995',6.38
AALR,'12/19/1995',6.31
AALR,'12/20/1995',6.5
AALR,'12/21/1995',6.25
AALR,'12/22/1995',6.38
AALR,'12/26/1995',6.38
AALR,'12/27/1995',6.13
AALR,'12/28/1995',6
AALR,'12/29/1995',6
AALR,'1/2/1996',6.13
AALR,'1/3/1996',6.19
AALR,'1/4/1996',6.19
AALR,'1/5/1996',6.63
AALR,'1/8/1996',6.63
AALR,'1/9/1996',6.63
AALR,'1/10/1996',6.63
AALR,'1/11/1996',6.88
AALR,'1/12/1996',6.5
AALR,'1/15/1996',6.63
AALR,'1/16/1996',6.88
AALR,'1/18/1996',6.63
AALR,'1/22/1996',7.13
AALR,'1/23/1996',7.25
AALR,'1/25/1996',7.13
AALR,'1/26/1996',7
AALR,'1/29/1996',6.88
AALR,'1/30/1996',7
AALR,'1/31/1996',7
AALR,'2/1/1996',6.75
AALR,'2/2/1996',7.13
AALR,'2/5/1996',7.13
AALR,'2/6/1996',7.13
AALR,'2/7/1996',7
AALR,'2/8/1996',6.75
AALR,'2/9/1996',6.88
AALR,'2/12/1996',7
AALR,'2/13/1996',7
AALR,'2/14/1996',6.75
AALR,'2/15/1996',6.75
AALR,'2/16/1996',6.88
AALR,'2/19/1996',6.88
AALR,'2/20/1996',6.88
AALR,'2/21/1996',7.38
AALR,'2/22/1996',7.63
AALR,'2/23/1996',7.63
AALR,'2/26/1996',7.5
AALR,'2/27/1996',7.5
AALR,'2/29/1996',7.75
AALR,'3/1/1996',7.5
AALR,'3/4/1996',7.63
AALR,'3/5/1996',7.63
AALR,'3/6/1996',7.63
AALR,'3/7/1996',7.63
AALR,'3/8/1996',7.38
AALR,'3/11/1996',7.5
AALR,'3/12/1996',7.13
AALR,'3/13/1996',7.13
AALR,'3/14/1996',7.13
AALR,'3/15/1996',7
AALR,'3/18/1996',6.88
AALR,'3/19/1996',7
AALR,'3/20/1996',6.69
AALR,'3/21/1996',6.75
AALR,'3/22/1996',6.88
AALR,'3/25/1996',6.75
AALR,'3/26/1996',6.75
AALR,'3/28/1996',6.56
AALR,'3/29/1996',6.63
AALR,'4/1/1996',6.69
AALR,'4/2/1996',7
AALR,'4/3/1996',6.88
AALR,'4/5/1996',7
AALR,'4/8/1996',7
AALR,'4/9/1996',6.88
AALR,'4/10/1996',6.75
AALR,'4/11/1996',7
AALR,'4/15/1996',7.38
AALR,'4/16/1996',7.75
AALR,'4/17/1996',7.63
AALR,'4/18/1996',7.13
AALR,'4/19/1996',6.88
AALR,'4/23/1996',6.75
AALR,'4/24/1996',7.13
AALR,'4/26/1996',7.25
AALR,'4/29/1996',7.63
AAPL,'11/27/1995',39.38
AAPL,'11/28/1995',40
AAPL,'11/29/1995',39.25
AAPL,'11/30/1995',38.13
AAPL,'12/1/1995',37.63
AAPL,'12/4/1995',39.5
AAPL,'12/5/1995',39.5
AAPL,'12/6/1995',38.75
AAPL,'12/7/1995',38.56
AAPL,'12/8/1995',39.38
AAPL,'12/11/1995',38.63
AAPL,'12/12/1995',38
AAPL,'12/13/1995',38.38
AAPL,'12/14/1995',38.25
AAPL,'12/15/1995',35.25
AAPL,'12/18/1995',32.25
AAPL,'12/19/1995',32.75
AAPL,'12/20/1995',32.63
AAPL,'12/21/1995',32.5
AAPL,'12/22/1995',32.25
AAPL,'12/26/1995',32.06
AAPL,'12/27/1995',32.38
AAPL,'12/28/1995',32
AAPL,'12/29/1995',31.88
AAPL,'1/2/1996',32.13
AAPL,'1/3/1996',32.13
AAPL,'1/4/1996',32.13
AAPL,'1/5/1996',34.25
AAPL,'1/8/1996',34.63
AAPL,'1/9/1996',32.75
AAPL,'1/10/1996',34.25
AAPL,'1/11/1996',35
AAPL,'1/12/1996',33.63
AAPL,'1/15/1996',34.13
AAPL,'1/16/1996',34.56
AAPL,'1/18/1996',31.94
AAPL,'1/22/1996',30.5
AAPL,'1/23/1996',31.63
AAPL,'1/25/1996',30.25
AAPL,'1/26/1996',30.63
AAPL,'1/29/1996',29.13
AAPL,'1/30/1996',27.31
AAPL,'1/31/1996',27.63
AAPL,'2/1/1996',28.38
AAPL,'2/2/1996',29.25
AAPL,'2/5/1996',29.25
AAPL,'2/6/1996',29.63
AAPL,'2/7/1996',28.25
AAPL,'2/8/1996',27.88
AAPL,'2/9/1996',27.75
AAPL,'2/12/1996',28.38
AAPL,'2/13/1996',28.13
AAPL,'2/14/1996',27.63
AAPL,'2/15/1996',28
AAPL,'2/16/1996',27.5
AAPL,'2/19/1996',27.5
AAPL,'2/20/1996',29
AAPL,'2/21/1996',29.63
AAPL,'2/22/1996',29.88
AAPL,'2/23/1996',29.88
AAPL,'2/26/1996',29.5
AAPL,'2/27/1996',28.63
AAPL,'2/29/1996',27.5
AAPL,'3/1/1996',26.88
AAPL,'3/4/1996',26.25
AAPL,'3/5/1996',26.63
AAPL,'3/6/1996',26.19
AAPL,'3/7/1996',25.81
AAPL,'3/8/1996',26
AAPL,'3/11/1996',25.88
AAPL,'3/12/1996',25.81
AAPL,'3/13/1996',25.75
AAPL,'3/14/1996',25.75
AAPL,'3/15/1996',25.88
AAPL,'3/18/1996',26.13
AAPL,'3/19/1996',25.75
AAPL,'3/20/1996',25.25
AAPL,'3/21/1996',25.13
AAPL,'3/22/1996',25.38
AAPL,'3/25/1996',24
AAPL,'3/26/1996',23.88
AAPL,'3/28/1996',24.19
AAPL,'3/29/1996',24.56
AAPL,'4/1/1996',25.5
AAPL,'4/2/1996',25
AAPL,'4/3/1996',24.56
AAPL,'4/5/1996',24.13
AAPL,'4/8/1996',24.38
AAPL,'4/9/1996',26
AAPL,'4/10/1996',26
AAPL,'4/11/1996',25.75
AAPL,'4/15/1996',25.75
AAPL,'4/16/1996',25.88
AAPL,'4/17/1996',25.13
AAPL,'4/18/1996',24.75
AAPL,'4/19/1996',25.06
AAPL,'4/23/1996',24.75
AAPL,'4/24/1996',24.38
AAPL,'4/26/1996',24.75
AAPL,'4/29/1996',24.75
ABF,'11/27/1995',27.88
ABF,'11/28/1995',28.13
ABF,'11/29/1995',28.5
ABF,'11/30/1995',28.13
ABF,'12/1/1995',28.88
ABF,'12/4/1995',28.63
ABF,'12/5/1995',28.25
ABF,'12/6/1995',28.13
ABF,'12/7/1995',28.13
ABF,'12/8/1995',27.88
ABF,'12/11/1995',28.13
ABF,'12/12/1995',27.75
ABF,'12/13/1995',29
ABF,'12/14/1995',27.25
ABF,'12/15/1995',27.13
ABF,'12/18/1995',26.38
ABF,'12/19/1995',25.5
ABF,'12/20/1995',26
ABF,'12/21/1995',26.5
ABF,'12/22/1995',27
ABF,'12/26/1995',27
ABF,'12/27/1995',26.75
ABF,'12/28/1995',26.5
ABF,'12/29/1995',26.63
ABF,'1/2/1996',26.63
ABF,'1/3/1996',27
ABF,'1/4/1996',27
ABF,'1/5/1996',27.75
ABF,'1/8/1996',28
ABF,'1/9/1996',27.75
ABF,'1/10/1996',27
ABF,'1/11/1996',27
ABF,'1/12/1996',27
ABF,'1/15/1996',26.25
ABF,'1/16/1996',25.88
ABF,'1/18/1996',26
ABF,'1/22/1996',25.75
ABF,'1/23/1996',25.63
ABF,'1/25/1996',26.13
ABF,'1/26/1996',26.25
ABF,'1/29/1996',26
ABF,'1/30/1996',26.25
ABF,'1/31/1996',26.63
ABF,'2/1/1996',27
ABF,'2/2/1996',26.63
ABF,'2/5/1996',26.13
ABF,'2/6/1996',26
ABF,'2/7/1996',25.63
ABF,'2/8/1996',26
ABF,'2/9/1996',26
ABF,'2/12/1996',26.13
ABF,'2/13/1996',26
ABF,'2/14/1996',26
ABF,'2/15/1996',26.13
ABF,'2/16/1996',25.88
ABF,'2/19/1996',25.88
ABF,'2/20/1996',26
ABF,'2/21/1996',26.5
ABF,'2/22/1996',28.13
ABF,'2/23/1996',27.5
ABF,'2/26/1996',27.75
ABF,'2/27/1996',28.13
ABF,'2/29/1996',27.88
ABF,'3/1/1996',27.63
ABF,'3/4/1996',28
ABF,'3/5/1996',27.75
ABF,'3/6/1996',27.88
ABF,'3/7/1996',28
ABF,'3/8/1996',27.13
ABF,'3/11/1996',27
ABF,'3/12/1996',26.63
ABF,'3/13/1996',26.5
ABF,'3/14/1996',25.63
ABF,'3/15/1996',25.75
ABF,'3/18/1996',25.63
ABF,'3/19/1996',26.13
ABF,'3/20/1996',26.13
ABF,'3/21/1996',26.13
ABF,'3/22/1996',26.13
ABF,'3/25/1996',26
ABF,'3/26/1996',25.5
ABF,'3/28/1996',25.38
ABF,'3/29/1996',25.25
ABF,'4/1/1996',25.63
ABF,'4/2/1996',25.5
ABF,'4/3/1996',25.5
ABF,'4/5/1996',25.25
ABF,'4/8/1996',24.25
ABF,'4/9/1996',24
ABF,'4/10/1996',24.5
ABF,'4/11/1996',24.13
ABF,'4/15/1996',24.88
ABF,'4/16/1996',25.13
ABF,'4/17/1996',25.13
ABF,'4/18/1996',25.25
ABF,'4/19/1996',25.38
ABF,'4/23/1996',24.88
ABF,'4/24/1996',26
ABF,'4/26/1996',27.13
ABF,'4/29/1996',27
ABX,'11/27/1995',26.75
ABX,'11/28/1995',26.88
ABX,'11/29/1995',26.38
ABX,'11/30/1995',26.38
ABX,'12/1/1995',26.13
ABX,'12/4/1995',26.75
ABX,'12/5/1995',27.25
ABX,'12/6/1995',27.5
ABX,'12/7/1995',27
ABX,'12/8/1995',27.25
ABX,'12/11/1995',27.13
ABX,'12/12/1995',26.63
ABX,'12/13/1995',26.25
ABX,'12/14/1995',26.13
ABX,'12/15/1995',26.25
ABX,'12/18/1995',26.13
ABX,'12/19/1995',26
ABX,'12/20/1995',26.63
ABX,'12/21/1995',26.38
ABX,'12/22/1995',26.63
ABX,'12/26/1995',26.13
ABX,'12/27/1995',26.13
ABX,'12/28/1995',26.13
ABX,'12/29/1995',26.38
ABX,'1/2/1996',27.38
ABX,'1/3/1996',27.88
ABX,'1/4/1996',27.88
ABX,'1/5/1996',28.38
ABX,'1/8/1996',28.88
ABX,'1/9/1996',29
ABX,'1/10/1996',29.13
ABX,'1/11/1996',28.25
ABX,'1/12/1996',27.88
ABX,'1/15/1996',28.25
ABX,'1/16/1996',28.25
ABX,'1/18/1996',28
ABX,'1/22/1996',29.5
ABX,'1/23/1996',29.5
ABX,'1/25/1996',29.38
ABX,'1/26/1996',29.25
ABX,'1/29/1996',29.75
ABX,'1/30/1996',29.63
ABX,'1/31/1996',29.38
ABX,'2/1/1996',30.88
ABX,'2/2/1996',31.5
ABX,'2/5/1996',32.13
ABX,'2/6/1996',32.13
ABX,'2/7/1996',30.5
ABX,'2/8/1996',30.75
ABX,'2/9/1996',30.5
ABX,'2/12/1996',30.13
ABX,'2/13/1996',30.5
ABX,'2/14/1996',31.25
ABX,'2/15/1996',30.75
ABX,'2/16/1996',31
ABX,'2/19/1996',31
ABX,'2/20/1996',30.38
ABX,'2/21/1996',30.88
ABX,'2/22/1996',30.63
ABX,'2/23/1996',30.5
ABX,'2/26/1996',31.25
ABX,'2/27/1996',30.75
ABX,'2/29/1996',30.25
ABX,'3/1/1996',30.13
ABX,'3/4/1996',28.88
ABX,'3/5/1996',29.25
ABX,'3/6/1996',29.25
ABX,'3/7/1996',29.63
ABX,'3/8/1996',29.13
ABX,'3/11/1996',29.38
ABX,'3/12/1996',28.5
ABX,'3/13/1996',29
ABX,'3/14/1996',29.38
ABX,'3/15/1996',28.88
ABX,'3/18/1996',28.63
ABX,'3/19/1996',28.5
ABX,'3/20/1996',28.63
ABX,'3/21/1996',28.88
ABX,'3/22/1996',29.38
ABX,'3/25/1996',30.25
ABX,'3/26/1996',31.5
ABX,'3/28/1996',30.5
ABX,'3/29/1996',30.38
ABX,'4/1/1996',30.63
ABX,'4/2/1996',30.5
ABX,'4/3/1996',30.75
ABX,'4/5/1996',30.5
ABX,'4/8/1996',31.38
ABX,'4/9/1996',31
ABX,'4/10/1996',31.75
ABX,'4/11/1996',31.5
ABX,'4/15/1996',31.13
ABX,'4/16/1996',30.25
ABX,'4/17/1996',29.88
ABX,'4/18/1996',29.88
ABX,'4/19/1996',29.38
ABX,'4/23/1996',30.25
ABX,'4/24/1996',29.88
ABX,'4/26/1996',30.38
ABX,'4/29/1996',30.25
ACAD,'11/27/1995',35.13
ACAD,'11/28/1995',35.25
ACAD,'11/29/1995',36
ACAD,'11/30/1995',35.25
ACAD,'12/1/1995',35.5
ACAD,'12/4/1995',35.25
ACAD,'12/5/1995',35.5
ACAD,'12/6/1995',38.13
ACAD,'12/7/1995',37.13
ACAD,'12/8/1995',38
ACAD,'12/11/1995',39
ACAD,'12/12/1995',38.25
ACAD,'12/13/1995',38.5
ACAD,'12/14/1995',35.25
ACAD,'12/15/1995',35.5
ACAD,'12/18/1995',33.75
ACAD,'12/19/1995',36
ACAD,'12/20/1995',34.25
ACAD,'12/21/1995',35
ACAD,'12/22/1995',35.25
ACAD,'12/26/1995',35.25
ACAD,'12/27/1995',34
ACAD,'12/28/1995',34.25
ACAD,'12/29/1995',34.25
ACAD,'1/2/1996',34.75
ACAD,'1/3/1996',34.25
ACAD,'1/4/1996',34.25
ACAD,'1/5/1996',33.5
ACAD,'1/8/1996',33.5
ACAD,'1/9/1996',32
ACAD,'1/10/1996',29.25
ACAD,'1/11/1996',31.25
ACAD,'1/12/1996',29.5
ACAD,'1/15/1996',28.75
ACAD,'1/16/1996',28.75
ACAD,'1/18/1996',30.25
ACAD,'1/22/1996',30.5
ACAD,'1/23/1996',30.25
ACAD,'1/25/1996',28.5
ACAD,'1/26/1996',29.5
ACAD,'1/29/1996',29.13
ACAD,'1/30/1996',29.25
ACAD,'1/31/1996',30.25
ACAD,'2/1/1996',30.25
ACAD,'2/2/1996',29.75
ACAD,'2/5/1996',31.25
ACAD,'2/6/1996',30.75
ACAD,'2/7/1996',34.63
ACAD,'2/8/1996',36.5
ACAD,'2/9/1996',35.88
ACAD,'2/12/1996',37.38
ACAD,'2/13/1996',37.63
ACAD,'2/14/1996',37
ACAD,'2/15/1996',35.63
ACAD,'2/16/1996',35.38
ACAD,'2/19/1996',35.38
ACAD,'2/20/1996',35.25
ACAD,'2/21/1996',35.5
ACAD,'2/22/1996',37.75
ACAD,'2/23/1996',36.5
ACAD,'2/26/1996',36.63
ACAD,'2/27/1996',36.75
ACAD,'2/29/1996',35.38
ACAD,'3/1/1996',35.25
ACAD,'3/4/1996',36.25
ACAD,'3/5/1996',36.38
ACAD,'3/6/1996',35.5
ACAD,'3/7/1996',35
ACAD,'3/8/1996',34.25
ACAD,'3/11/1996',34.5
ACAD,'3/12/1996',36.75
ACAD,'3/13/1996',37.88
ACAD,'3/14/1996',37.38
ACAD,'3/15/1996',37.75
ACAD,'3/18/1996',37.75
ACAD,'3/19/1996',37.25
ACAD,'3/20/1996',36.5
ACAD,'3/21/1996',36.25
ACAD,'3/22/1996',35.75
ACAD,'3/25/1996',35.25
ACAD,'3/26/1996',38.25
ACAD,'3/28/1996',38.5
ACAD,'3/29/1996',37.75
ACAD,'4/1/1996',36.5
ACAD,'4/2/1996',36
ACAD,'4/3/1996',37.38
ACAD,'4/5/1996',38.75
ACAD,'4/8/1996',38
ACAD,'4/9/1996',39.38
ACAD,'4/10/1996',40.75
ACAD,'4/11/1996',43
ACAD,'4/15/1996',42.25
ACAD,'4/16/1996',42.75
ACAD,'4/17/1996',41.5
ACAD,'4/18/1996',42
ACAD,'4/19/1996',41.25
ACAD,'4/23/1996',42.75
ACAD,'4/24/1996',42.75
ACAD,'4/26/1996',41.75
ACAD,'4/29/1996',42
ACN,'11/27/1995',10.75
ACN,'11/28/1995',11
ACN,'11/29/1995',11.63
ACN,'11/30/1995',11.75
ACN,'12/1/1995',11.88
ACN,'12/4/1995',11.88
ACN,'12/5/1995',11.75
ACN,'12/6/1995',11.5
ACN,'12/7/1995',11.5
ACN,'12/8/1995',11.5
ACN,'12/11/1995',11.5
ACN,'12/12/1995',12
ACN,'12/13/1995',12.13
ACN,'12/14/1995',11.63
ACN,'12/15/1995',12.25
ACN,'12/18/1995',12.38
ACN,'12/19/1995',12.38
ACN,'12/20/1995',12.38
ACN,'12/21/1995',12.13
ACN,'12/22/1995',12.13
ACN,'12/26/1995',12.38
ACN,'12/27/1995',12.38
ACN,'12/28/1995',12.38
ACN,'12/29/1995',12.38
ACN,'1/2/1996',12.63
ACN,'1/3/1996',13
ACN,'1/4/1996',13
ACN,'1/5/1996',12.75
ACN,'1/8/1996',12.63
ACN,'1/9/1996',12.75
ACN,'1/10/1996',12.63
ACN,'1/11/1996',12.5
ACN,'1/12/1996',12.88
ACN,'1/15/1996',12.5
ACN,'1/16/1996',12.5
ACN,'1/18/1996',12.25
ACN,'1/22/1996',12.5
ACN,'1/23/1996',13.38
ACN,'1/25/1996',14
ACN,'1/26/1996',14
ACN,'1/29/1996',14.38
ACN,'1/30/1996',14.88
ACN,'1/31/1996',14.88
ACN,'2/1/1996',14.5
ACN,'2/2/1996',14.88
ACN,'2/5/1996',14.88
ACN,'2/6/1996',14.63
ACN,'2/7/1996',14.13
ACN,'2/8/1996',14
ACN,'2/9/1996',14.25
ACN,'2/12/1996',13.88
ACN,'2/13/1996',14.13
ACN,'2/14/1996',14.5
ACN,'2/15/1996',14.75
ACN,'2/16/1996',14.88
ACN,'2/19/1996',14.88
ACN,'2/20/1996',14.63
ACN,'2/21/1996',14.38
ACN,'2/22/1996',14.38
ACN,'2/23/1996',14.5
ACN,'2/26/1996',14.63
ACN,'2/27/1996',14.75
ACN,'2/29/1996',14.88
ACN,'3/1/1996',14.63
ACN,'3/4/1996',15.13
ACN,'3/5/1996',15.5
ACN,'3/6/1996',15.63
ACN,'3/7/1996',15.38
ACN,'3/8/1996',15.13
ACN,'3/11/1996',14.88
ACN,'3/12/1996',14.88
ACN,'3/13/1996',14.63
ACN,'3/14/1996',14.5
ACN,'3/15/1996',14.5
ACN,'3/18/1996',14.75
ACN,'3/19/1996',14.5
ACN,'3/20/1996',14.75
ACN,'3/21/1996',14.63
ACN,'3/22/1996',14.75
ACN,'3/25/1996',15.5
ACN,'3/26/1996',15.38
ACN,'3/28/1996',15.75
ACN,'3/29/1996',15.75
ACN,'4/1/1996',14.88
ACN,'4/2/1996',15
ACN,'4/3/1996',15
ACN,'4/5/1996',14.88
ACN,'4/8/1996',14.88
ACN,'4/9/1996',14.63
ACN,'4/10/1996',14.5
ACN,'4/11/1996',14.38
ACN,'4/15/1996',14.5
ACN,'4/16/1996',14.63
ACN,'4/17/1996',14.88
ACN,'4/18/1996',15
ACN,'4/19/1996',15.13
ACN,'4/23/1996',15.63
ACN,'4/24/1996',16.63
ACN,'4/26/1996',18
ACN,'4/29/1996',19.25
ACTL,'11/27/1995',11
ACTL,'11/28/1995',11.88
ACTL,'11/29/1995',12.5
ACTL,'11/30/1995',13.25
ACTL,'12/1/1995',12.25
ACTL,'12/4/1995',12.38
ACTL,'12/5/1995',13.88
ACTL,'12/6/1995',13.25
ACTL,'12/7/1995',13.44
ACTL,'12/8/1995',13.44
ACTL,'12/11/1995',13
ACTL,'12/12/1995',11.88
ACTL,'12/13/1995',12
ACTL,'12/14/1995',12.13
ACTL,'12/15/1995',11.75
ACTL,'12/18/1995',10.63
ACTL,'12/19/1995',11.38
ACTL,'12/20/1995',11.5
ACTL,'12/21/1995',10.88
ACTL,'12/22/1995',11
ACTL,'12/26/1995',11.5
ACTL,'12/27/1995',11.38
ACTL,'12/28/1995',10.88
ACTL,'12/29/1995',10.75
ACTL,'1/2/1996',11.25
ACTL,'1/3/1996',11
ACTL,'1/4/1996',11
ACTL,'1/5/1996',10.63
ACTL,'1/8/1996',10.75
ACTL,'1/9/1996',9.63
ACTL,'1/10/1996',9.63
ACTL,'1/11/1996',10.06
ACTL,'1/12/1996',11.38
ACTL,'1/15/1996',11.25
ACTL,'1/16/1996',10.63
ACTL,'1/18/1996',11.38
ACTL,'1/22/1996',13.63
ACTL,'1/23/1996',13
ACTL,'1/25/1996',13.5
ACTL,'1/26/1996',13.13
ACTL,'1/29/1996',12.75
ACTL,'1/30/1996',12.38
ACTL,'1/31/1996',12.5
ACTL,'2/1/1996',14
ACTL,'2/2/1996',13.56
ACTL,'2/5/1996',14.88
ACTL,'2/6/1996',15.13
ACTL,'2/7/1996',14.38
ACTL,'2/8/1996',15
ACTL,'2/9/1996',14.63
ACTL,'2/12/1996',14.88
ACTL,'2/13/1996',14
ACTL,'2/14/1996',13.88
ACTL,'2/15/1996',14.75
ACTL,'2/16/1996',14.75
ACTL,'2/19/1996',14.75
ACTL,'2/20/1996',14.75
ACTL,'2/21/1996',14.75
ACTL,'2/22/1996',15.31
ACTL,'2/23/1996',16
ACTL,'2/26/1996',15.94
ACTL,'2/27/1996',15.94
ACTL,'2/29/1996',16.75
ACTL,'3/1/1996',15
ACTL,'3/4/1996',13.88
ACTL,'3/5/1996',15.13
ACTL,'3/6/1996',14.75
ACTL,'3/7/1996',14.5
ACTL,'3/8/1996',13.75
ACTL,'3/11/1996',13.88
ACTL,'3/12/1996',13.56
ACTL,'3/13/1996',14.88
ACTL,'3/14/1996',14.88
ACTL,'3/15/1996',15.5
ACTL,'3/18/1996',16.13
ACTL,'3/19/1996',15.5
ACTL,'3/20/1996',15
ACTL,'3/21/1996',14.19
ACTL,'3/22/1996',14.38
ACTL,'3/25/1996',13.88
ACTL,'3/26/1996',13.75
ACTL,'3/28/1996',14.63
ACTL,'3/29/1996',15.38
ACTL,'4/1/1996',15.38
ACTL,'4/2/1996',15.5
ACTL,'4/3/1996',15.63
ACTL,'4/5/1996',15.63
ACTL,'4/8/1996',16.63
ACTL,'4/9/1996',16.88
ACTL,'4/10/1996',16.75
ACTL,'4/11/1996',15.5
ACTL,'4/15/1996',15.38
ACTL,'4/16/1996',16.13
ACTL,'4/17/1996',15.38
ACTL,'4/18/1996',16.13
ACTL,'4/19/1996',18
ACTL,'4/23/1996',18.88
ACTL,'4/24/1996',19.13
ACTL,'4/26/1996',19.25
ACTL,'4/29/1996',18.75
ADAC,'11/27/1995',11.75
ADAC,'11/28/1995',12.13
ADAC,'11/29/1995',12.38
ADAC,'11/30/1995',12.63
ADAC,'12/1/1995',12.38
ADAC,'12/4/1995',12.63
ADAC,'12/5/1995',12
ADAC,'12/6/1995',12.38
ADAC,'12/7/1995',12
ADAC,'12/8/1995',11.75
ADAC,'12/11/1995',11.88
ADAC,'12/12/1995',12
ADAC,'12/13/1995',11.75
ADAC,'12/14/1995',12
ADAC,'12/15/1995',11.75
ADAC,'12/18/1995',11.75
ADAC,'12/19/1995',11.75
ADAC,'12/20/1995',11.75
ADAC,'12/21/1995',11.25
ADAC,'12/22/1995',11
ADAC,'12/26/1995',12
ADAC,'12/27/1995',12.19
ADAC,'12/28/1995',12.13
ADAC,'12/29/1995',12.13
ADAC,'1/2/1996',12.25
ADAC,'1/3/1996',11.75
ADAC,'1/4/1996',11.75
ADAC,'1/5/1996',12
ADAC,'1/8/1996',11.63
ADAC,'1/9/1996',11.88
ADAC,'1/10/1996',14.13
ADAC,'1/11/1996',14.25
ADAC,'1/12/1996',13.75
ADAC,'1/15/1996',14.06
ADAC,'1/16/1996',14
ADAC,'1/18/1996',13.75
ADAC,'1/22/1996',15.25
ADAC,'1/23/1996',15.13
ADAC,'1/25/1996',14.25
ADAC,'1/26/1996',14
ADAC,'1/29/1996',13.88
ADAC,'1/30/1996',14
ADAC,'1/31/1996',14.13
ADAC,'2/1/1996',14.13
ADAC,'2/2/1996',13.88
ADAC,'2/5/1996',14
ADAC,'2/6/1996',13.94
ADAC,'2/7/1996',13.63
ADAC,'2/8/1996',13.63
ADAC,'2/9/1996',14.56
ADAC,'2/12/1996',14.75
ADAC,'2/13/1996',14.75
ADAC,'2/14/1996',14.94
ADAC,'2/15/1996',15
ADAC,'2/16/1996',15.25
ADAC,'2/19/1996',15.25
ADAC,'2/20/1996',15.13
ADAC,'2/21/1996',15.31
ADAC,'2/22/1996',15.75
ADAC,'2/23/1996',15.88
ADAC,'2/26/1996',16.13
ADAC,'2/27/1996',15.75
ADAC,'2/29/1996',15.38
ADAC,'3/1/1996',15
ADAC,'3/4/1996',15.88
ADAC,'3/5/1996',16.5
ADAC,'3/6/1996',15.88
ADAC,'3/7/1996',15.88
ADAC,'3/8/1996',14.63
ADAC,'3/11/1996',16.13
ADAC,'3/12/1996',16.5
ADAC,'3/13/1996',16.75
ADAC,'3/14/1996',17.13
ADAC,'3/15/1996',16.63
ADAC,'3/18/1996',17.25
ADAC,'3/19/1996',17.38
ADAC,'3/20/1996',17
ADAC,'3/21/1996',16.63
ADAC,'3/22/1996',16.56
ADAC,'3/25/1996',16.75
ADAC,'3/26/1996',16.75
ADAC,'3/28/1996',17.13
ADAC,'3/29/1996',17.63
ADAC,'4/1/1996',17.38
ADAC,'4/2/1996',17.38
ADAC,'4/3/1996',17.38
ADAC,'4/5/1996',16.88
ADAC,'4/8/1996',16.88
ADAC,'4/9/1996',17.25
ADAC,'4/10/1996',16.75
ADAC,'4/11/1996',16.25
ADAC,'4/15/1996',16.38
ADAC,'4/16/1996',16.63
ADAC,'4/17/1996',17.13
ADAC,'4/18/1996',17.88
ADAC,'4/19/1996',18.13
ADAC,'4/23/1996',17.38
ADAC,'4/24/1996',17.38
ADAC,'4/26/1996',16.75
ADAC,'4/29/1996',16.88
ADBE,'11/27/1995',65
ADBE,'11/28/1995',68.75
ADBE,'11/29/1995',68.38
ADBE,'11/30/1995',67.63
ADBE,'12/1/1995',67
ADBE,'12/4/1995',69.75
ADBE,'12/5/1995',72.13
ADBE,'12/6/1995',70.5
ADBE,'12/7/1995',68.5
ADBE,'12/8/1995',72
ADBE,'12/11/1995',72
ADBE,'12/12/1995',71.5
ADBE,'12/13/1995',72
ADBE,'12/14/1995',66.13
ADBE,'12/15/1995',62.25
ADBE,'12/18/1995',57.25
ADBE,'12/19/1995',63.75
ADBE,'12/20/1995',63.5
ADBE,'12/21/1995',65
ADBE,'12/22/1995',64
ADBE,'12/26/1995',64.25
ADBE,'12/27/1995',64.25
ADBE,'12/28/1995',61.25
ADBE,'12/29/1995',62
ADBE,'1/2/1996',64.13
ADBE,'1/3/1996',60.38
ADBE,'1/4/1996',58.5
ADBE,'1/5/1996',42.25
ADBE,'1/8/1996',41.88
ADBE,'1/9/1996',38
ADBE,'1/10/1996',38.5
ADBE,'1/11/1996',39.25
ADBE,'1/12/1996',39.88
ADBE,'1/15/1996',36.69
ADBE,'1/16/1996',36.38
ADBE,'1/18/1996',35.63
ADBE,'1/22/1996',38.75
ADBE,'1/23/1996',39.5
ADBE,'1/25/1996',39.13
ADBE,'1/26/1996',39.5
ADBE,'1/29/1996',38.5
ADBE,'1/30/1996',37.5
ADBE,'1/31/1996',34
ADBE,'2/1/1996',34.25
ADBE,'2/2/1996',36
ADBE,'2/5/1996',36.38
ADBE,'2/6/1996',36.5
ADBE,'2/7/1996',35.63
ADBE,'2/8/1996',38.75
ADBE,'2/9/1996',38.75
ADBE,'2/12/1996',37.88
ADBE,'2/13/1996',37.25
ADBE,'2/14/1996',37.06
ADBE,'2/15/1996',35.81
ADBE,'2/16/1996',35.25
ADBE,'2/19/1996',35.25
ADBE,'2/20/1996',37
ADBE,'2/21/1996',37.63
ADBE,'2/22/1996',36.88
ADBE,'2/23/1996',36.75
ADBE,'2/26/1996',35.38
ADBE,'2/27/1996',34.25
ADBE,'2/29/1996',33.5
ADBE,'3/1/1996',32.63
ADBE,'3/4/1996',32.38
ADBE,'3/5/1996',32.75
ADBE,'3/6/1996',31.75
ADBE,'3/7/1996',32.5
ADBE,'3/8/1996',32.13
ADBE,'3/11/1996',33
ADBE,'3/12/1996',32.25
ADBE,'3/13/1996',34.88
ADBE,'3/14/1996',34
ADBE,'3/15/1996',34.38
ADBE,'3/18/1996',34.13
ADBE,'3/19/1996',34.75
ADBE,'3/20/1996',34.13
ADBE,'3/21/1996',34.25
ADBE,'3/22/1996',31.38
ADBE,'3/25/1996',31.31
ADBE,'3/26/1996',32.38
ADBE,'3/28/1996',31.88
ADBE,'3/29/1996',32.25
ADBE,'4/1/1996',32.88
ADBE,'4/2/1996',33.13
ADBE,'4/3/1996',33.5
ADBE,'4/5/1996',32.5
ADBE,'4/8/1996',33.63
ADBE,'4/9/1996',33.88
ADBE,'4/10/1996',32.88
ADBE,'4/11/1996',32.75
ADBE,'4/15/1996',34.88
ADBE,'4/16/1996',35.38
ADBE,'4/17/1996',34.63
ADBE,'4/18/1996',35.88
ADBE,'4/19/1996',35
ADBE,'4/23/1996',38.13
ADBE,'4/24/1996',40
ADBE,'4/26/1996',42.25
ADBE,'4/29/1996',41.75
ADCT,'11/27/1995',39.25
ADCT,'11/28/1995',39.25
ADCT,'11/29/1995',41.5
ADCT,'11/30/1995',45.5
ADCT,'12/1/1995',43.13
ADCT,'12/4/1995',44
ADCT,'12/5/1995',42.75
ADCT,'12/6/1995',40.63
ADCT,'12/7/1995',40.5
ADCT,'12/8/1995',39.88
ADCT,'12/11/1995',40
ADCT,'12/12/1995',39.88
ADCT,'12/13/1995',39.25
ADCT,'12/14/1995',36.75
ADCT,'12/15/1995',36
ADCT,'12/18/1995',34.38
ADCT,'12/19/1995',38.13
ADCT,'12/20/1995',36
ADCT,'12/21/1995',37.5
ADCT,'12/22/1995',37.25
ADCT,'12/26/1995',36.63
ADCT,'12/27/1995',37
ADCT,'12/28/1995',36.25
ADCT,'12/29/1995',36.5
ADCT,'1/2/1996',35.5
ADCT,'1/3/1996',33.25
ADCT,'1/4/1996',31.5
ADCT,'1/5/1996',33.38
ADCT,'1/8/1996',34.25
ADCT,'1/9/1996',30.25
ADCT,'1/10/1996',29.75
ADCT,'1/11/1996',30.5
ADCT,'1/12/1996',32.5
ADCT,'1/15/1996',30.75
ADCT,'1/16/1996',30
ADCT,'1/18/1996',30.5
ADCT,'1/22/1996',33.5
ADCT,'1/23/1996',34.5
ADCT,'1/25/1996',32.25
ADCT,'1/26/1996',31.5
ADCT,'1/29/1996',33.75
ADCT,'1/30/1996',37.38
ADCT,'1/31/1996',38.63
ADCT,'2/1/1996',40.25
ADCT,'2/2/1996',41.75
ADCT,'2/5/1996',41
ADCT,'2/6/1996',39
ADCT,'2/7/1996',38
ADCT,'2/8/1996',40
ADCT,'2/9/1996',40.56
ADCT,'2/12/1996',40.75
ADCT,'2/13/1996',40.5
ADCT,'2/14/1996',40
ADCT,'2/15/1996',39
ADCT,'2/16/1996',37.75
ADCT,'2/19/1996',37.75
ADCT,'2/20/1996',37.75
ADCT,'2/21/1996',37.5
ADCT,'2/22/1996',38.75
ADCT,'2/23/1996',38
ADCT,'2/26/1996',37
ADCT,'2/27/1996',37.25
ADCT,'2/29/1996',39.75
ADCT,'3/1/1996',39.25
ADCT,'3/4/1996',39.5
ADCT,'3/5/1996',40
ADCT,'3/6/1996',39
ADCT,'3/7/1996',38.75
ADCT,'3/8/1996',38.25
ADCT,'3/11/1996',38.75
ADCT,'3/12/1996',37
ADCT,'3/13/1996',37.75
ADCT,'3/14/1996',36.25
ADCT,'3/15/1996',35.56
ADCT,'3/18/1996',35.5
ADCT,'3/19/1996',36.38
ADCT,'3/20/1996',35.5
ADCT,'3/21/1996',36.5
ADCT,'3/22/1996',37
ADCT,'3/25/1996',35.5
ADCT,'3/26/1996',35.5
ADCT,'3/28/1996',32.5
ADCT,'3/29/1996',34.5
ADCT,'4/1/1996',34
ADCT,'4/2/1996',34.5
ADCT,'4/3/1996',35.5
ADCT,'4/5/1996',35.75
ADCT,'4/8/1996',34.5
ADCT,'4/9/1996',35
ADCT,'4/10/1996',35.5
ADCT,'4/11/1996',35.25
ADCT,'4/15/1996',38.25
ADCT,'4/16/1996',37.75
ADCT,'4/17/1996',37.5
ADCT,'4/18/1996',38.25
ADCT,'4/19/1996',37.75
ADCT,'4/23/1996',41.25
ADCT,'4/24/1996',41.75
ADCT,'4/26/1996',40
ADCT,'4/29/1996',40.25
ADDR,'11/27/1995',14.75
ADDR,'11/28/1995',14.88
ADDR,'11/29/1995',15.25
ADDR,'11/30/1995',14.94
ADDR,'12/1/1995',15.13
ADDR,'12/4/1995',15.13
ADDR,'12/5/1995',15.13
ADDR,'12/6/1995',15.13
ADDR,'12/7/1995',15
ADDR,'12/8/1995',14.88
ADDR,'12/11/1995',14.5
ADDR,'12/12/1995',13.5
ADDR,'12/13/1995',14
ADDR,'12/14/1995',14.25
ADDR,'12/15/1995',14.5
ADDR,'12/18/1995',13.75
ADDR,'12/19/1995',14
ADDR,'12/20/1995',13.88
ADDR,'12/21/1995',14.25
ADDR,'12/22/1995',14.5
ADDR,'12/26/1995',14
ADDR,'12/27/1995',14.5
ADDR,'12/28/1995',13.5
ADDR,'12/29/1995',14.63
ADDR,'1/2/1996',14.63
ADDR,'1/3/1996',14.13
ADDR,'1/4/1996',14.25
ADDR,'1/5/1996',14.5
ADDR,'1/8/1996',14.5
ADDR,'1/9/1996',14.5
ADDR,'1/10/1996',14.25
ADDR,'1/11/1996',13.5
ADDR,'1/12/1996',13.88
ADDR,'1/15/1996',14.5
ADDR,'1/16/1996',14.75
ADDR,'1/18/1996',15.25
ADDR,'1/22/1996',14.25
ADDR,'1/23/1996',14.5
ADDR,'1/25/1996',14
ADDR,'1/26/1996',13.75
ADDR,'1/29/1996',13.63
ADDR,'1/30/1996',13.5
ADDR,'1/31/1996',13.69
ADDR,'2/1/1996',13.88
ADDR,'2/2/1996',13.88
ADDR,'2/5/1996',13.75
ADDR,'2/6/1996',12.88
ADDR,'2/7/1996',12.88
ADDR,'2/8/1996',12.75
ADDR,'2/9/1996',12.38
ADDR,'2/12/1996',12.38
ADDR,'2/13/1996',12.63
ADDR,'2/14/1996',12.13
ADDR,'2/15/1996',12
ADDR,'2/16/1996',11.88
ADDR,'2/19/1996',11.88
ADDR,'2/20/1996',11
ADDR,'2/21/1996',11.25
ADDR,'2/22/1996',12.5
ADDR,'2/23/1996',13
ADDR,'2/26/1996',13.75
ADDR,'2/27/1996',12.25
ADDR,'2/29/1996',12.5
ADDR,'3/1/1996',12.5
ADDR,'3/4/1996',12
ADDR,'3/5/1996',12.5
ADDR,'3/6/1996',12.75
ADDR,'3/7/1996',12.5
ADDR,'3/8/1996',12
ADDR,'3/11/1996',11.5
ADDR,'3/12/1996',12
ADDR,'3/13/1996',11.75
ADDR,'3/14/1996',12.25
ADDR,'3/15/1996',12.38
ADDR,'3/18/1996',12.63
ADDR,'3/19/1996',12.25
ADDR,'3/20/1996',12.13
ADDR,'3/21/1996',12
ADDR,'3/22/1996',12
ADDR,'3/25/1996',12.13
ADDR,'3/26/1996',12
ADDR,'3/28/1996',13.5
ADDR,'3/29/1996',13.75
ADDR,'4/1/1996',13.75
ADDR,'4/2/1996',14
ADDR,'4/3/1996',14
ADDR,'4/5/1996',14
ADDR,'4/8/1996',13.75
ADDR,'4/9/1996',13.75
ADDR,'4/10/1996',13.25
ADDR,'4/11/1996',14.25
ADDR,'4/15/1996',13.75
ADDR,'4/16/1996',13.75
ADDR,'4/17/1996',13.25
ADDR,'4/18/1996',13.5
ADDR,'4/19/1996',13.25
ADDR,'4/23/1996',13.75
ADDR,'4/24/1996',14
ADDR,'4/26/1996',13.88
ADDR,'4/29/1996',14
ADPT,'11/27/1995',41.75
ADPT,'11/28/1995',43.5
ADPT,'11/29/1995',45
ADPT,'11/30/1995',46.88
ADPT,'12/1/1995',46.56
ADPT,'12/4/1995',46.63
ADPT,'12/5/1995',46.25
ADPT,'12/6/1995',44.5
ADPT,'12/7/1995',45.13
ADPT,'12/8/1995',46.13
ADPT,'12/11/1995',46.63
ADPT,'12/12/1995',45
ADPT,'12/13/1995',44.5
ADPT,'12/14/1995',41.88
ADPT,'12/15/1995',39.75
ADPT,'12/18/1995',37.75
ADPT,'12/19/1995',40.13
ADPT,'12/20/1995',40.63
ADPT,'12/21/1995',41.63
ADPT,'12/22/1995',41.25
ADPT,'12/26/1995',41.88
ADPT,'12/27/1995',40.75
ADPT,'12/28/1995',40.38
ADPT,'12/29/1995',41
ADPT,'1/2/1996',42.5
ADPT,'1/3/1996',38.5
ADPT,'1/4/1996',39.13
ADPT,'1/5/1996',40.13
ADPT,'1/8/1996',39.88
ADPT,'1/9/1996',38
ADPT,'1/10/1996',39
ADPT,'1/11/1996',40.25
ADPT,'1/12/1996',38.94
ADPT,'1/15/1996',35.88
ADPT,'1/16/1996',36.5
ADPT,'1/18/1996',38.13
ADPT,'1/22/1996',44.63
ADPT,'1/23/1996',42.63
ADPT,'1/25/1996',42.63
ADPT,'1/26/1996',43.5
ADPT,'1/29/1996',42.63
ADPT,'1/30/1996',43.13
ADPT,'1/31/1996',44
ADPT,'2/1/1996',44.13
ADPT,'2/2/1996',44.25
ADPT,'2/5/1996',45.38
ADPT,'2/6/1996',49.25
ADPT,'2/7/1996',50.56
ADPT,'2/8/1996',49.63
ADPT,'2/9/1996',47.5
ADPT,'2/12/1996',47.88
ADPT,'2/13/1996',46.25
ADPT,'2/14/1996',45.63
ADPT,'2/15/1996',48.5
ADPT,'2/16/1996',47.63
ADPT,'2/19/1996',47.63
ADPT,'2/20/1996',48.13
ADPT,'2/21/1996',49.94
ADPT,'2/22/1996',51.38
ADPT,'2/23/1996',50.5
ADPT,'2/26/1996',49.63
ADPT,'2/27/1996',49.13
ADPT,'2/29/1996',56.06
ADPT,'3/1/1996',49.88
ADPT,'3/4/1996',47.13
ADPT,'3/5/1996',50.38
ADPT,'3/6/1996',48.38
ADPT,'3/7/1996',50.25
ADPT,'3/8/1996',47
ADPT,'3/11/1996',49.88
ADPT,'3/12/1996',50.56
ADPT,'3/13/1996',52
ADPT,'3/14/1996',53.25
ADPT,'3/15/1996',53.5
ADPT,'3/18/1996',55.13
ADPT,'3/19/1996',52.88
ADPT,'3/20/1996',49.88
ADPT,'3/21/1996',49.88
ADPT,'3/22/1996',51
ADPT,'3/25/1996',47.75
ADPT,'3/26/1996',48.75
ADPT,'3/28/1996',48.88
ADPT,'3/29/1996',48.25
ADPT,'4/1/1996',47.63
ADPT,'4/2/1996',49.63
ADPT,'4/3/1996',48.81
ADPT,'4/5/1996',49.25
ADPT,'4/8/1996',48.38
ADPT,'4/9/1996',48.63
ADPT,'4/10/1996',48.63
ADPT,'4/11/1996',49
ADPT,'4/15/1996',47.88
ADPT,'4/16/1996',50.38
ADPT,'4/17/1996',49.63
ADPT,'4/18/1996',50.25
ADPT,'4/19/1996',52.38
ADPT,'4/23/1996',55
ADPT,'4/24/1996',60.75
ADPT,'4/26/1996',58.38
ADPT,'4/29/1996',58.38
ADV,'11/27/1995',9.25
ADV,'11/28/1995',9.13
ADV,'11/29/1995',9
ADV,'11/30/1995',9
ADV,'12/1/1995',9.13
ADV,'12/4/1995',9.25
ADV,'12/5/1995',9.13
ADV,'12/6/1995',9.25
ADV,'12/7/1995',9.13
ADV,'12/8/1995',9.13
ADV,'12/11/1995',8.88
ADV,'12/12/1995',8.88
ADV,'12/13/1995',9
ADV,'12/14/1995',9
ADV,'12/15/1995',9
ADV,'12/18/1995',8.63
ADV,'12/19/1995',8.63
ADV,'12/20/1995',8.88
ADV,'12/21/1995',8.88
ADV,'12/22/1995',8.88
ADV,'12/26/1995',8.88
ADV,'12/27/1995',8.63
ADV,'12/28/1995',8.75
ADV,'12/29/1995',8.5
ADV,'1/2/1996',8.75
ADV,'1/3/1996',9
ADV,'1/4/1996',9
ADV,'1/5/1996',9
ADV,'1/8/1996',8.75
ADV,'1/9/1996',8.75
ADV,'1/10/1996',8.63
ADV,'1/11/1996',9
ADV,'1/12/1996',8.88
ADV,'1/15/1996',8.88
ADV,'1/16/1996',8.88
ADV,'1/18/1996',8.75
ADV,'1/22/1996',9.5
ADV,'1/23/1996',9.38
ADV,'1/25/1996',9.5
ADV,'1/26/1996',9.38
ADV,'1/29/1996',9.5
ADV,'1/30/1996',9.63
ADV,'1/31/1996',9.75
ADV,'2/1/1996',9.63
ADV,'2/2/1996',9.63
ADV,'2/5/1996',9.75
ADV,'2/6/1996',9.75
ADV,'2/7/1996',9.75
ADV,'2/8/1996',9.63
ADV,'2/9/1996',9.75
ADV,'2/12/1996',9.88
ADV,'2/13/1996',10.13
ADV,'2/14/1996',10
ADV,'2/15/1996',10
ADV,'2/16/1996',10
ADV,'2/19/1996',10
ADV,'2/20/1996',9.38
ADV,'2/21/1996',9.5
ADV,'2/22/1996',9.63
ADV,'2/23/1996',9.63
ADV,'2/26/1996',9.5
ADV,'2/27/1996',9.38
ADV,'2/29/1996',9.38
ADV,'3/1/1996',9.5
ADV,'3/4/1996',9.38
ADV,'3/5/1996',9.75
ADV,'3/6/1996',9.63
ADV,'3/7/1996',9.75
ADV,'3/8/1996',9.38
ADV,'3/11/1996',9.38
ADV,'3/12/1996',9.63
ADV,'3/13/1996',9.5
ADV,'3/14/1996',9.38
ADV,'3/15/1996',9.63
ADV,'3/18/1996',9.63
ADV,'3/19/1996',9.63
ADV,'3/20/1996',9.5
ADV,'3/21/1996',9.63
ADV,'3/22/1996',9.5
ADV,'3/25/1996',9.75
ADV,'3/26/1996',9.63
ADV,'3/28/1996',9.5
ADV,'3/29/1996',9.63
ADV,'4/1/1996',9.75
ADV,'4/2/1996',10.13
ADV,'4/3/1996',10.25
ADV,'4/5/1996',10.25
ADV,'4/8/1996',9.63
ADV,'4/9/1996',9.75
ADV,'4/10/1996',9.75
ADV,'4/11/1996',9.88
ADV,'4/15/1996',9.88
ADV,'4/16/1996',10
ADV,'4/17/1996',10
ADV,'4/18/1996',10.38
ADV,'4/19/1996',10.75
ADV,'4/23/1996',10.88
ADV,'4/24/1996',10.38
ADV,'4/26/1996',10.38
ADV,'4/29/1996',10.25
AET,'11/27/1995',75.25
AET,'11/28/1995',75.88
AET,'11/29/1995',72
AET,'11/30/1995',73.38
AET,'12/1/1995',72.75
AET,'12/4/1995',72.63
AET,'12/5/1995',72
AET,'12/6/1995',72.25
AET,'12/7/1995',71.88
AET,'12/8/1995',71.63
AET,'12/11/1995',71.63
AET,'12/12/1995',70.38
AET,'12/13/1995',68
AET,'12/14/1995',69.75
AET,'12/15/1995',71.38
AET,'12/18/1995',70.38
AET,'12/19/1995',70.25
AET,'12/20/1995',71.63
AET,'12/21/1995',71.63
AET,'12/22/1995',72.25
AET,'12/26/1995',71.88
AET,'12/27/1995',70.5
AET,'12/28/1995',70.25
AET,'12/29/1995',69.25
AET,'1/2/1996',69.63
AET,'1/3/1996',69.88
AET,'1/4/1996',69.75
AET,'1/5/1996',70.25
AET,'1/8/1996',69.88
AET,'1/9/1996',69.5
AET,'1/10/1996',67.63
AET,'1/11/1996',67.13
AET,'1/12/1996',67.75
AET,'1/15/1996',70.13
AET,'1/16/1996',71.38
AET,'1/18/1996',72.25
AET,'1/22/1996',73.88
AET,'1/23/1996',73.88
AET,'1/25/1996',73.75
AET,'1/26/1996',73.88
AET,'1/29/1996',74.5
AET,'1/30/1996',74.5
AET,'1/31/1996',74.5
AET,'2/1/1996',74.25
AET,'2/2/1996',74.5
AET,'2/5/1996',74.25
AET,'2/6/1996',74.75
AET,'2/7/1996',74.25
AET,'2/8/1996',74.5
AET,'2/9/1996',72.75
AET,'2/12/1996',72.63
AET,'2/13/1996',74.13
AET,'2/14/1996',73.25
AET,'2/15/1996',73
AET,'2/16/1996',72.75
AET,'2/19/1996',72.75
AET,'2/20/1996',71.25
AET,'2/21/1996',71.25
AET,'2/22/1996',72
AET,'2/23/1996',71.88
AET,'2/26/1996',71.75
AET,'2/27/1996',71.5
AET,'2/29/1996',75.63
AET,'3/1/1996',75.25
AET,'3/4/1996',76.25
AET,'3/5/1996',76.38
AET,'3/6/1996',78.5
AET,'3/7/1996',78.5
AET,'3/8/1996',75.63
AET,'3/11/1996',75.13
AET,'3/12/1996',75.25
AET,'3/13/1996',75.75
AET,'3/14/1996',75
AET,'3/15/1996',75.38
AET,'3/18/1996',76.25
AET,'3/19/1996',76.13
AET,'3/20/1996',76.38
AET,'3/21/1996',75.88
AET,'3/22/1996',76.13
AET,'3/25/1996',76.25
AET,'3/26/1996',75.75
AET,'3/28/1996',76.75
AET,'3/29/1996',75.5
AET,'4/1/1996',72
AET,'4/2/1996',72
AET,'4/3/1996',72.88
AET,'4/5/1996',75.13
AET,'4/8/1996',73.63
AET,'4/9/1996',71.75
AET,'4/10/1996',70
AET,'4/11/1996',70.5
AET,'4/15/1996',70.5
AET,'4/16/1996',70.5
AET,'4/17/1996',71
AET,'4/18/1996',70.75
AET,'4/19/1996',70
AET,'4/23/1996',71.13
AET,'4/24/1996',70.75
AET,'4/26/1996',71.25
AET,'4/29/1996',71.25
AGN,'11/27/1995',30
AGN,'11/28/1995',30.13
AGN,'11/29/1995',30.63
AGN,'11/30/1995',31
AGN,'12/1/1995',30.75
AGN,'12/4/1995',30.63
AGN,'12/5/1995',31
AGN,'12/6/1995',31.38
AGN,'12/7/1995',31
AGN,'12/8/1995',31.13
AGN,'12/11/1995',31.13
AGN,'12/12/1995',31.63
AGN,'12/13/1995',31.5
AGN,'12/14/1995',31.63
AGN,'12/15/1995',31.63
AGN,'12/18/1995',31.75
AGN,'12/19/1995',31.75
AGN,'12/20/1995',31.88
AGN,'12/21/1995',32.13
AGN,'12/22/1995',32.63
AGN,'12/26/1995',32.13
AGN,'12/27/1995',32.38
AGN,'12/28/1995',32.38
AGN,'12/29/1995',32.5
AGN,'1/2/1996',32.5
AGN,'1/3/1996',32.38
AGN,'1/4/1996',32.25
AGN,'1/5/1996',32.5
AGN,'1/8/1996',32.5
AGN,'1/9/1996',32
AGN,'1/10/1996',31.75
AGN,'1/11/1996',31.25
AGN,'1/12/1996',31.5
AGN,'1/15/1996',31.75
AGN,'1/16/1996',32.25
AGN,'1/18/1996',32.5
AGN,'1/22/1996',31.5
AGN,'1/23/1996',31.5
AGN,'1/25/1996',31.63
AGN,'1/26/1996',31.88
AGN,'1/29/1996',32.25
AGN,'1/30/1996',32.81
AGN,'1/31/1996',33.25
AGN,'2/1/1996',33.63
AGN,'2/2/1996',33.25
AGN,'2/5/1996',34
AGN,'2/6/1996',34.63
AGN,'2/7/1996',35.25
AGN,'2/8/1996',37.75
AGN,'2/9/1996',38.5
AGN,'2/12/1996',37.38
AGN,'2/13/1996',37
AGN,'2/14/1996',36.63
AGN,'2/15/1996',37.25
AGN,'2/16/1996',37.13
AGN,'2/19/1996',37.13
AGN,'2/20/1996',37
AGN,'2/21/1996',37.38
AGN,'2/22/1996',38.38
AGN,'2/23/1996',39.25
AGN,'2/26/1996',37.63
AGN,'2/27/1996',37.75
AGN,'2/29/1996',37.25
AGN,'3/1/1996',37
AGN,'3/4/1996',37.25
AGN,'3/5/1996',38
AGN,'3/6/1996',37.88
AGN,'3/7/1996',38.25
AGN,'3/8/1996',37
AGN,'3/11/1996',36.38
AGN,'3/12/1996',36.5
AGN,'3/13/1996',36.75
AGN,'3/14/1996',37.13
AGN,'3/15/1996',38
AGN,'3/18/1996',37.5
AGN,'3/19/1996',37.13
AGN,'3/20/1996',37.5
AGN,'3/21/1996',37.5
AGN,'3/22/1996',37.63
AGN,'3/25/1996',37.5
AGN,'3/26/1996',38
AGN,'3/28/1996',36.88
AGN,'3/29/1996',36.88
AGN,'4/1/1996',37
AGN,'4/2/1996',36.5
AGN,'4/3/1996',36
AGN,'4/5/1996',36
AGN,'4/8/1996',34.75
AGN,'4/9/1996',34.88
AGN,'4/10/1996',34.75
AGN,'4/11/1996',34.75
AGN,'4/15/1996',34.75
AGN,'4/16/1996',34.63
AGN,'4/17/1996',34.75
AGN,'4/18/1996',34.63
AGN,'4/19/1996',35.13
AGN,'4/23/1996',35.38
AGN,'4/24/1996',35.13
AGN,'4/26/1996',35.25
AGN,'4/29/1996',35.5
AHP,'11/27/1995',91.5
AHP,'11/28/1995',91
AHP,'11/29/1995',90.63
AHP,'11/30/1995',91.25
AHP,'12/1/1995',91.75
AHP,'12/4/1995',94.25
AHP,'12/5/1995',95.38
AHP,'12/6/1995',95.75
AHP,'12/7/1995',95.13
AHP,'12/8/1995',94.75
AHP,'12/11/1995',95.63
AHP,'12/12/1995',95.38
AHP,'12/13/1995',97.88
AHP,'12/14/1995',98.75
AHP,'12/15/1995',97.75
AHP,'12/18/1995',97.63
AHP,'12/19/1995',96.13
AHP,'12/20/1995',92.75
AHP,'12/21/1995',95.75
AHP,'12/22/1995',95.88
AHP,'12/26/1995',95.38
AHP,'12/27/1995',95.13
AHP,'12/28/1995',96.38
AHP,'12/29/1995',97
AHP,'1/2/1996',96.5
AHP,'1/3/1996',96
AHP,'1/4/1996',95.38
AHP,'1/5/1996',95.38
AHP,'1/8/1996',97.13
AHP,'1/9/1996',96.38
AHP,'1/10/1996',95.75
AHP,'1/11/1996',95.75
AHP,'1/12/1996',95.25
AHP,'1/15/1996',97.63
AHP,'1/16/1996',98.63
AHP,'1/18/1996',96.5
AHP,'1/22/1996',97.88
AHP,'1/23/1996',98
AHP,'1/25/1996',96.38
AHP,'1/26/1996',98.63
AHP,'1/29/1996',98.38
AHP,'1/30/1996',101
AHP,'1/31/1996',102
AHP,'2/1/1996',102.75
AHP,'2/2/1996',101.88
AHP,'2/5/1996',101.75
AHP,'2/6/1996',102.5
AHP,'2/7/1996',103.63
AHP,'2/8/1996',103.88
AHP,'2/9/1996',100.75
AHP,'2/12/1996',101.75
AHP,'2/13/1996',101.88
AHP,'2/14/1996',101.25
AHP,'2/15/1996',100.88
AHP,'2/16/1996',100.88
AHP,'2/19/1996',100.88
AHP,'2/20/1996',99.25
AHP,'2/21/1996',99.75
AHP,'2/22/1996',102.38
AHP,'2/23/1996',103.88
AHP,'2/26/1996',100.63
AHP,'2/27/1996',99.88
AHP,'2/29/1996',98.63
AHP,'3/1/1996',100
AHP,'3/4/1996',102.63
AHP,'3/5/1996',103.25
AHP,'3/6/1996',102.75
AHP,'3/7/1996',104.5
AHP,'3/8/1996',99.5
AHP,'3/11/1996',100
AHP,'3/12/1996',99.88
AHP,'3/13/1996',100
AHP,'3/14/1996',98
AHP,'3/15/1996',98.63
AHP,'3/18/1996',99
AHP,'3/19/1996',99.13
AHP,'3/20/1996',99.63
AHP,'3/21/1996',102.25
AHP,'3/22/1996',101.25
AHP,'3/25/1996',103.75
AHP,'3/26/1996',104.5
AHP,'3/28/1996',105.38
AHP,'3/29/1996',108.38
AHP,'4/1/1996',109.5
AHP,'4/2/1996',109.63
AHP,'4/3/1996',108.75
AHP,'4/5/1996',110
AHP,'4/8/1996',108.38
AHP,'4/9/1996',109.25
AHP,'4/10/1996',105.75
AHP,'4/11/1996',103
AHP,'4/15/1996',107.5
AHP,'4/16/1996',107.25
AHP,'4/17/1996',107.88
AHP,'4/18/1996',110.25
AHP,'4/19/1996',110.38
AHP,'4/23/1996',107.38
AHP,'4/24/1996',105.88
AHP,'4/26/1996',105.38
AHP,'4/29/1996',106.88
AKLM,'11/27/1995',20.75
AKLM,'11/28/1995',21.5
AKLM,'11/29/1995',21.5
AKLM,'11/30/1995',21.06
AKLM,'12/1/1995',20
AKLM,'12/4/1995',19.5
AKLM,'12/5/1995',12.63
AKLM,'12/6/1995',12.69
AKLM,'12/7/1995',12.5
AKLM,'12/8/1995',12.19
AKLM,'12/11/1995',11.25
AKLM,'12/12/1995',11.88
AKLM,'12/13/1995',12.19
AKLM,'12/14/1995',12.13
AKLM,'12/15/1995',11.88
AKLM,'12/18/1995',10.88
AKLM,'12/19/1995',11.75
AKLM,'12/20/1995',12.44
AKLM,'12/21/1995',12.25
AKLM,'12/22/1995',12.38
AKLM,'12/26/1995',12.5
AKLM,'12/27/1995',12.5
AKLM,'12/28/1995',12.5
AKLM,'12/29/1995',12.38
AKLM,'1/2/1996',12.94
AKLM,'1/3/1996',12.88
AKLM,'1/4/1996',12.5
AKLM,'1/5/1996',12.38
AKLM,'1/8/1996',12.63
AKLM,'1/9/1996',11.63
AKLM,'1/10/1996',10.75
AKLM,'1/11/1996',11.5
AKLM,'1/12/1996',12
AKLM,'1/15/1996',11.13
AKLM,'1/16/1996',10.94
AKLM,'1/18/1996',10.75
AKLM,'1/22/1996',11
AKLM,'1/23/1996',10.5
AKLM,'1/25/1996',10.56
AKLM,'1/26/1996',10.5
AKLM,'1/29/1996',10.5
AKLM,'1/30/1996',10.56
AKLM,'1/31/1996',10.75
AKLM,'2/1/1996',10.63
AKLM,'2/2/1996',10.63
AKLM,'2/5/1996',11.63
AKLM,'2/6/1996',11
AKLM,'2/7/1996',10.94
AKLM,'2/8/1996',11.06
AKLM,'2/9/1996',11.5
AKLM,'2/12/1996',11.88
AKLM,'2/13/1996',11.88
AKLM,'2/14/1996',11.75
AKLM,'2/15/1996',12
AKLM,'2/16/1996',12.13
AKLM,'2/19/1996',12.13
AKLM,'2/20/1996',12.38
AKLM,'2/21/1996',12.19
AKLM,'2/22/1996',12
AKLM,'2/23/1996',12.13
AKLM,'2/26/1996',12
AKLM,'2/27/1996',12.38
AKLM,'2/29/1996',12.56
AKLM,'3/1/1996',12.63
AKLM,'3/4/1996',12.5
AKLM,'3/5/1996',12
AKLM,'3/6/1996',11.63
AKLM,'3/7/1996',11.38
AKLM,'3/8/1996',11
AKLM,'3/11/1996',11.25
AKLM,'3/12/1996',11.75
AKLM,'3/13/1996',11.69
AKLM,'3/14/1996',11.75
AKLM,'3/15/1996',11.81
AKLM,'3/18/1996',12
AKLM,'3/19/1996',11.75
AKLM,'3/20/1996',11.31
AKLM,'3/21/1996',11.19
AKLM,'3/22/1996',11
AKLM,'3/25/1996',10.88
AKLM,'3/26/1996',10.56
AKLM,'3/28/1996',10.31
AKLM,'3/29/1996',10.56
AKLM,'4/1/1996',10.5
AKLM,'4/2/1996',10.25
AKLM,'4/3/1996',10.13
AKLM,'4/5/1996',10.25
AKLM,'4/8/1996',10.25
AKLM,'4/9/1996',10.38
AKLM,'4/10/1996',10
AKLM,'4/11/1996',8.5
AKLM,'4/15/1996',8.5
AKLM,'4/16/1996',9.44
AKLM,'4/17/1996',10
AKLM,'4/18/1996',10.25
AKLM,'4/19/1996',10.31
AKLM,'4/23/1996',10.25
AKLM,'4/24/1996',10.25
AKLM,'4/26/1996',10.31
AKLM,'4/29/1996',10.25
ALD,'11/27/1995',46
ALD,'11/28/1995',47.38
ALD,'11/29/1995',46.88
ALD,'11/30/1995',47.38
ALD,'12/1/1995',47.75
ALD,'12/4/1995',48.63
ALD,'12/5/1995',49.88
ALD,'12/6/1995',48.88
ALD,'12/7/1995',47.88
ALD,'12/8/1995',48.25
ALD,'12/11/1995',49.38
ALD,'12/12/1995',47.75
ALD,'12/13/1995',49.5
ALD,'12/14/1995',48.38
ALD,'12/15/1995',48.5
ALD,'12/18/1995',47.63
ALD,'12/19/1995',47.38
ALD,'12/20/1995',47.38
ALD,'12/21/1995',48
ALD,'12/22/1995',48.25
ALD,'12/26/1995',48.5
ALD,'12/27/1995',48
ALD,'12/28/1995',47.88
ALD,'12/29/1995',47.5
ALD,'1/2/1996',49.25
ALD,'1/3/1996',50.5
ALD,'1/4/1996',49.38
ALD,'1/5/1996',48.75
ALD,'1/8/1996',49.13
ALD,'1/9/1996',49.5
ALD,'1/10/1996',47.88
ALD,'1/11/1996',48
ALD,'1/12/1996',49.63
ALD,'1/15/1996',49.63
ALD,'1/16/1996',48.88
ALD,'1/18/1996',48.63
ALD,'1/22/1996',48.63
ALD,'1/23/1996',48.13
ALD,'1/25/1996',47.88
ALD,'1/26/1996',49
ALD,'1/29/1996',49
ALD,'1/30/1996',50.13
ALD,'1/31/1996',49.88
ALD,'2/1/1996',50.88
ALD,'2/2/1996',51
ALD,'2/5/1996',51.75
ALD,'2/6/1996',52.75
ALD,'2/7/1996',53.5
ALD,'2/8/1996',54.63
ALD,'2/9/1996',55.63
ALD,'2/12/1996',54.13
ALD,'2/13/1996',54.25
ALD,'2/14/1996',54.88
ALD,'2/15/1996',54.75
ALD,'2/16/1996',54.75
ALD,'2/19/1996',54.75
ALD,'2/20/1996',53.5
ALD,'2/21/1996',53.88
ALD,'2/22/1996',54.88
ALD,'2/23/1996',55.63
ALD,'2/26/1996',56
ALD,'2/27/1996',56
ALD,'2/29/1996',55.63
ALD,'3/1/1996',57.25
ALD,'3/4/1996',59.25
ALD,'3/5/1996',58.25
ALD,'3/6/1996',58.38
ALD,'3/7/1996',57.5
ALD,'3/8/1996',55.25
ALD,'3/11/1996',57.25
ALD,'3/12/1996',57.75
ALD,'3/13/1996',56.25
ALD,'3/14/1996',57.75
ALD,'3/15/1996',56.25
ALD,'3/18/1996',56.88
ALD,'3/19/1996',56.13
ALD,'3/20/1996',56.25
ALD,'3/21/1996',56.13
ALD,'3/22/1996',57.13
ALD,'3/25/1996',57.25
ALD,'3/26/1996',56.38
ALD,'3/28/1996',57.75
ALD,'3/29/1996',59.13
ALD,'4/1/1996',59
ALD,'4/2/1996',59.25
ALD,'4/3/1996',58.63
ALD,'4/5/1996',58.5
ALD,'4/8/1996',57.13
ALD,'4/9/1996',57
ALD,'4/10/1996',56.25
ALD,'4/11/1996',55.75
ALD,'4/15/1996',56.38
ALD,'4/16/1996',57.25
ALD,'4/17/1996',56.75
ALD,'4/18/1996',57.63
ALD,'4/19/1996',57.25
ALD,'4/23/1996',57.88
ALD,'4/24/1996',57.63
ALD,'4/26/1996',58.75
ALD,'4/29/1996',58.13
ALEX,'11/27/1995',23.75
ALEX,'11/28/1995',24
ALEX,'11/29/1995',24
ALEX,'11/30/1995',24.25
ALEX,'12/1/1995',24
ALEX,'12/4/1995',23.75
ALEX,'12/5/1995',23.63
ALEX,'12/6/1995',23.5
ALEX,'12/7/1995',22.75
ALEX,'12/8/1995',23
ALEX,'12/11/1995',23
ALEX,'12/12/1995',22.5
ALEX,'12/13/1995',23
ALEX,'12/14/1995',23.5
ALEX,'12/15/1995',23.5
ALEX,'12/18/1995',23.81
ALEX,'12/19/1995',24.13
ALEX,'12/20/1995',24
ALEX,'12/21/1995',23.5
ALEX,'12/22/1995',23
ALEX,'12/26/1995',23.25
ALEX,'12/27/1995',23.25
ALEX,'12/28/1995',22.75
ALEX,'12/29/1995',23
ALEX,'1/2/1996',23.25
ALEX,'1/3/1996',23.75
ALEX,'1/4/1996',23.5
ALEX,'1/5/1996',23.5
ALEX,'1/8/1996',23.13
ALEX,'1/9/1996',23.25
ALEX,'1/10/1996',23.13
ALEX,'1/11/1996',23.56
ALEX,'1/12/1996',23.5
ALEX,'1/15/1996',23.25
ALEX,'1/16/1996',23.13
ALEX,'1/18/1996',23.5
ALEX,'1/22/1996',23
ALEX,'1/23/1996',23
ALEX,'1/25/1996',23.25
ALEX,'1/26/1996',23.25
ALEX,'1/29/1996',23
ALEX,'1/30/1996',22.88
ALEX,'1/31/1996',23
ALEX,'2/1/1996',23
ALEX,'2/2/1996',23.25
ALEX,'2/5/1996',23
ALEX,'2/6/1996',23.25
ALEX,'2/7/1996',23.25
ALEX,'2/8/1996',23.38
ALEX,'2/9/1996',23.38
ALEX,'2/12/1996',23.25
ALEX,'2/13/1996',23.13
ALEX,'2/14/1996',23.25
ALEX,'2/15/1996',23.25
ALEX,'2/16/1996',23.25
ALEX,'2/19/1996',23.25
ALEX,'2/20/1996',23
ALEX,'2/21/1996',22.75
ALEX,'2/22/1996',23
ALEX,'2/23/1996',23.25
ALEX,'2/26/1996',22.75
ALEX,'2/27/1996',23.25
ALEX,'2/29/1996',23.5
ALEX,'3/1/1996',23.75
ALEX,'3/4/1996',24.13
ALEX,'3/5/1996',24
ALEX,'3/6/1996',24.25
ALEX,'3/7/1996',24
ALEX,'3/8/1996',23.5
ALEX,'3/11/1996',23.75
ALEX,'3/12/1996',23.75
ALEX,'3/13/1996',23.5
ALEX,'3/14/1996',23.25
ALEX,'3/15/1996',23.25
ALEX,'3/18/1996',23.25
ALEX,'3/19/1996',23.25
ALEX,'3/20/1996',23.5
ALEX,'3/21/1996',23.25
ALEX,'3/22/1996',24
ALEX,'3/25/1996',23.25
ALEX,'3/26/1996',23.5
ALEX,'3/28/1996',23.31
ALEX,'3/29/1996',24
ALEX,'4/1/1996',24.25
ALEX,'4/2/1996',24.25
ALEX,'4/3/1996',24.25
ALEX,'4/5/1996',24.63
ALEX,'4/8/1996',24.25
ALEX,'4/9/1996',24.25
ALEX,'4/10/1996',25
ALEX,'4/11/1996',25.25
ALEX,'4/15/1996',24.88
ALEX,'4/16/1996',25.13
ALEX,'4/17/1996',25
ALEX,'4/18/1996',25
ALEX,'4/19/1996',25
ALEX,'4/23/1996',24.5
ALEX,'4/24/1996',25
ALEX,'4/26/1996',25
ALEX,'4/29/1996',25
ALRT,'11/27/1995',8.5
ALRT,'11/28/1995',9.5
ALRT,'11/29/1995',10.5
ALRT,'11/30/1995',10.63
ALRT,'12/1/1995',10.5
ALRT,'12/4/1995',10.38
ALRT,'12/5/1995',9.75
ALRT,'12/6/1995',9.75
ALRT,'12/7/1995',9.38
ALRT,'12/8/1995',10
ALRT,'12/11/1995',9.5
ALRT,'12/12/1995',9.63
ALRT,'12/13/1995',9.69
ALRT,'12/14/1995',9.63
ALRT,'12/15/1995',9.88
ALRT,'12/18/1995',9.5
ALRT,'12/19/1995',10
ALRT,'12/20/1995',9.56
ALRT,'12/21/1995',8.75
ALRT,'12/22/1995',9
ALRT,'12/26/1995',9.25
ALRT,'12/27/1995',9.25
ALRT,'12/28/1995',8.75
ALRT,'12/29/1995',8.63
ALRT,'1/2/1996',9.38
ALRT,'1/3/1996',9.38
ALRT,'1/4/1996',9.44
ALRT,'1/5/1996',9.63
ALRT,'1/8/1996',10.13
ALRT,'1/9/1996',10.63
ALRT,'1/10/1996',10.88
ALRT,'1/11/1996',10.75
ALRT,'1/12/1996',10.38
ALRT,'1/15/1996',10.38
ALRT,'1/16/1996',10.63
ALRT,'1/18/1996',11.25
ALRT,'1/22/1996',9.25
ALRT,'1/23/1996',10.63
ALRT,'1/25/1996',9.94
ALRT,'1/26/1996',9.88
ALRT,'1/29/1996',9.25
ALRT,'1/30/1996',9.5
ALRT,'1/31/1996',9.63
ALRT,'2/1/1996',9.5
ALRT,'2/2/1996',9.31
ALRT,'2/5/1996',9
ALRT,'2/6/1996',8.88
ALRT,'2/7/1996',8.5
ALRT,'2/8/1996',7.94
ALRT,'2/9/1996',8.38
ALRT,'2/12/1996',8.25
ALRT,'2/13/1996',8
ALRT,'2/14/1996',7.75
ALRT,'2/15/1996',7.88
ALRT,'2/16/1996',7.5
ALRT,'2/19/1996',7.5
ALRT,'2/20/1996',7.25
ALRT,'2/21/1996',7
ALRT,'2/22/1996',7.13
ALRT,'2/23/1996',7.13
ALRT,'2/26/1996',7
ALRT,'2/27/1996',7.06
ALRT,'2/29/1996',7
ALRT,'3/1/1996',7.13
ALRT,'3/4/1996',7
ALRT,'3/5/1996',7
ALRT,'3/6/1996',6.88
ALRT,'3/7/1996',6.81
ALRT,'3/8/1996',6.81
ALRT,'3/11/1996',6.88
ALRT,'3/12/1996',7.13
ALRT,'3/13/1996',7
ALRT,'3/14/1996',7.63
ALRT,'3/15/1996',7.38
ALRT,'3/18/1996',7.38
ALRT,'3/19/1996',6.88
ALRT,'3/20/1996',6.88
ALRT,'3/21/1996',7
ALRT,'3/22/1996',7.13
ALRT,'3/25/1996',6.88
ALRT,'3/26/1996',6.63
ALRT,'3/28/1996',6.5
ALRT,'3/29/1996',6.75
ALRT,'4/1/1996',6.5
ALRT,'4/2/1996',6.75
ALRT,'4/3/1996',6.75
ALRT,'4/5/1996',6.63
ALRT,'4/8/1996',6.25
ALRT,'4/9/1996',6.63
ALRT,'4/10/1996',6.63
ALRT,'4/11/1996',6.5
ALRT,'4/15/1996',6.63
ALRT,'4/16/1996',6.63
ALRT,'4/17/1996',6.75
ALRT,'4/18/1996',7
ALRT,'4/19/1996',7.13
ALRT,'4/23/1996',6.88
ALRT,'4/24/1996',6.88
ALRT,'4/26/1996',7.25
ALRT,'4/29/1996',6.75
ALSC,'11/27/1995',21.75
ALSC,'11/28/1995',24.75
ALSC,'11/29/1995',23.25
ALSC,'11/30/1995',22.5
ALSC,'12/1/1995',19.63
ALSC,'12/4/1995',18.75
ALSC,'12/5/1995',17.25
ALSC,'12/6/1995',15.13
ALSC,'12/7/1995',14.5
ALSC,'12/8/1995',16.13
ALSC,'12/11/1995',16.69
ALSC,'12/12/1995',16.38
ALSC,'12/13/1995',16
ALSC,'12/14/1995',13.75
ALSC,'12/15/1995',13.13
ALSC,'12/18/1995',13
ALSC,'12/19/1995',14
ALSC,'12/20/1995',13.25
ALSC,'12/21/1995',13.88
ALSC,'12/22/1995',13.88
ALSC,'12/26/1995',13.75
ALSC,'12/27/1995',14
ALSC,'12/28/1995',13.38
ALSC,'12/29/1995',11.63
ALSC,'1/2/1996',11.63
ALSC,'1/3/1996',11
ALSC,'1/4/1996',10.88
ALSC,'1/5/1996',10.63
ALSC,'1/8/1996',10.75
ALSC,'1/9/1996',9
ALSC,'1/10/1996',9.75
ALSC,'1/11/1996',10
ALSC,'1/12/1996',9.31
ALSC,'1/15/1996',8.88
ALSC,'1/16/1996',8.75
ALSC,'1/18/1996',8.63
ALSC,'1/22/1996',8.63
ALSC,'1/23/1996',8.5
ALSC,'1/25/1996',10.63
ALSC,'1/26/1996',11
ALSC,'1/29/1996',10.75
ALSC,'1/30/1996',10.88
ALSC,'1/31/1996',10.75
ALSC,'2/1/1996',11.13
ALSC,'2/2/1996',11.25
ALSC,'2/5/1996',12.25
ALSC,'2/6/1996',12.88
ALSC,'2/7/1996',11.88
ALSC,'2/8/1996',11.88
ALSC,'2/9/1996',11.38
ALSC,'2/12/1996',11
ALSC,'2/13/1996',10.56
ALSC,'2/14/1996',10.13
ALSC,'2/15/1996',9.5
ALSC,'2/16/1996',9.75
ALSC,'2/19/1996',9.75
ALSC,'2/20/1996',9.69
ALSC,'2/21/1996',10.13
ALSC,'2/22/1996',10.75
ALSC,'2/23/1996',10.44
ALSC,'2/26/1996',10.44
ALSC,'2/27/1996',10.13
ALSC,'2/29/1996',10
ALSC,'3/1/1996',9.88
ALSC,'3/4/1996',9.75
ALSC,'3/5/1996',9.81
ALSC,'3/6/1996',9.25
ALSC,'3/7/1996',9
ALSC,'3/8/1996',9
ALSC,'3/11/1996',9.5
ALSC,'3/12/1996',9
ALSC,'3/13/1996',9.5
ALSC,'3/14/1996',9.38
ALSC,'3/15/1996',9.88
ALSC,'3/18/1996',10.38
ALSC,'3/19/1996',10.38
ALSC,'3/20/1996',9.44
ALSC,'3/21/1996',9.06
ALSC,'3/22/1996',9.56
ALSC,'3/25/1996',9.13
ALSC,'3/26/1996',9.38
ALSC,'3/28/1996',9.25
ALSC,'3/29/1996',9.63
ALSC,'4/1/1996',9.38
ALSC,'4/2/1996',9
ALSC,'4/3/1996',9.5
ALSC,'4/5/1996',9.38
ALSC,'4/8/1996',9.88
ALSC,'4/9/1996',9.63
ALSC,'4/10/1996',9.63
ALSC,'4/11/1996',9.25
ALSC,'4/15/1996',9.75
ALSC,'4/16/1996',10
ALSC,'4/17/1996',9.75
ALSC,'4/18/1996',10
ALSC,'4/19/1996',10
ALSC,'4/23/1996',10.5
ALSC,'4/24/1996',11.63
ALSC,'4/26/1996',11.38
ALSC,'4/29/1996',10.75
ALTR,'11/27/1995',49.25
ALTR,'11/28/1995',53.5
ALTR,'11/29/1995',57.81
ALTR,'11/30/1995',58
ALTR,'12/1/1995',56.81
ALTR,'12/4/1995',58
ALTR,'12/5/1995',56.25
ALTR,'12/6/1995',54.5
ALTR,'12/7/1995',53
ALTR,'12/8/1995',53.75
ALTR,'12/11/1995',53.88
ALTR,'12/12/1995',49.25
ALTR,'12/13/1995',48.5
ALTR,'12/14/1995',46.13
ALTR,'12/15/1995',46.13
ALTR,'12/18/1995',48.13
ALTR,'12/19/1995',52.25
ALTR,'12/20/1995',50.88
ALTR,'12/21/1995',51.88
ALTR,'12/22/1995',52.38
ALTR,'12/26/1995',52.88
ALTR,'12/27/1995',52.06
ALTR,'12/28/1995',49.88
ALTR,'12/29/1995',49.75
ALTR,'1/2/1996',50.44
ALTR,'1/3/1996',46.44
ALTR,'1/4/1996',47
ALTR,'1/5/1996',48.75
ALTR,'1/8/1996',48.5
ALTR,'1/9/1996',45.13
ALTR,'1/10/1996',47.25
ALTR,'1/11/1996',50.81
ALTR,'1/12/1996',50.5
ALTR,'1/15/1996',47.75
ALTR,'1/16/1996',51.25
ALTR,'1/18/1996',55.5
ALTR,'1/22/1996',60.5
ALTR,'1/23/1996',59.5
ALTR,'1/25/1996',62.25
ALTR,'1/26/1996',61.38
ALTR,'1/29/1996',61
ALTR,'1/30/1996',64
ALTR,'1/31/1996',65.88
ALTR,'2/1/1996',66.88
ALTR,'2/2/1996',66.88
ALTR,'2/5/1996',70.63
ALTR,'2/6/1996',74.5
ALTR,'2/7/1996',70.25
ALTR,'2/8/1996',70.38
ALTR,'2/9/1996',70.25
ALTR,'2/12/1996',68.75
ALTR,'2/13/1996',67.5
ALTR,'2/14/1996',68.25
ALTR,'2/15/1996',68.63
ALTR,'2/16/1996',70.5
ALTR,'2/19/1996',70.5
ALTR,'2/20/1996',70
ALTR,'2/21/1996',73.25
ALTR,'2/22/1996',77
ALTR,'2/23/1996',75.88
ALTR,'2/26/1996',74.19
ALTR,'2/27/1996',71.88
ALTR,'2/29/1996',65.25
ALTR,'3/1/1996',59.5
ALTR,'3/4/1996',56.5
ALTR,'3/5/1996',62.31
ALTR,'3/6/1996',61.38
ALTR,'3/7/1996',61.13
ALTR,'3/8/1996',57.88
ALTR,'3/11/1996',60.38
ALTR,'3/12/1996',59.38
ALTR,'3/13/1996',61
ALTR,'3/14/1996',60.63
ALTR,'3/15/1996',63.75
ALTR,'3/18/1996',67.5
ALTR,'3/19/1996',65.25
ALTR,'3/20/1996',61.38
ALTR,'3/21/1996',58.75
ALTR,'3/22/1996',57.38
ALTR,'3/25/1996',53
ALTR,'3/26/1996',51.75
ALTR,'3/28/1996',54.75
ALTR,'3/29/1996',55.88
ALTR,'4/1/1996',54
ALTR,'4/2/1996',55.25
ALTR,'4/3/1996',56.31
ALTR,'4/5/1996',56.63
ALTR,'4/8/1996',61.75
ALTR,'4/9/1996',62.38
ALTR,'4/10/1996',61.5
ALTR,'4/11/1996',49.13
ALTR,'4/15/1996',48.38
ALTR,'4/16/1996',49
ALTR,'4/17/1996',47
ALTR,'4/18/1996',46.88
ALTR,'4/19/1996',48.88
ALTR,'4/23/1996',50.38
ALTR,'4/24/1996',55.25
ALTR,'4/26/1996',56.5
ALTR,'4/29/1996',54.75
ALU,'11/27/1995',6.06
ALU,'11/28/1995',6.06
ALU,'11/29/1995',6.06
ALU,'11/30/1995',5.94
ALU,'12/1/1995',5.94
ALU,'12/4/1995',5.88
ALU,'12/5/1995',5.94
ALU,'12/6/1995',6
ALU,'12/7/1995',6
ALU,'12/8/1995',5.94
ALU,'12/11/1995',5.94
ALU,'12/12/1995',6
ALU,'12/13/1995',6
ALU,'12/14/1995',5.94
ALU,'12/15/1995',5.81
ALU,'12/18/1995',5.88
ALU,'12/19/1995',6.06
ALU,'12/20/1995',5.88
ALU,'12/21/1995',5.88
ALU,'12/22/1995',5.94
ALU,'12/26/1995',5.94
ALU,'12/27/1995',6
ALU,'12/28/1995',6.13
ALU,'12/29/1995',6
ALU,'1/2/1996',6
ALU,'1/3/1996',6.13
ALU,'1/4/1996',6.13
ALU,'1/5/1996',6.13
ALU,'1/8/1996',6.25
ALU,'1/9/1996',6.38
ALU,'1/10/1996',6.25
ALU,'1/11/1996',6.13
ALU,'1/12/1996',6.19
ALU,'1/15/1996',6.25
ALU,'1/16/1996',6
ALU,'1/18/1996',6.13
ALU,'1/22/1996',6.25
ALU,'1/23/1996',6.38
ALU,'1/25/1996',6
ALU,'1/26/1996',6.13
ALU,'1/29/1996',6.13
ALU,'1/30/1996',6.13
ALU,'1/31/1996',6
ALU,'2/1/1996',6.06
ALU,'2/2/1996',6.06
ALU,'2/5/1996',6
ALU,'2/6/1996',6.06
ALU,'2/7/1996',5.94
ALU,'2/8/1996',6.06
ALU,'2/9/1996',6
ALU,'2/12/1996',6.19
ALU,'2/13/1996',6.13
ALU,'2/14/1996',6.13
ALU,'2/15/1996',6.44
ALU,'2/16/1996',6.38
ALU,'2/19/1996',6.38
ALU,'2/20/1996',6.38
ALU,'2/21/1996',6.31
ALU,'2/22/1996',6.38
ALU,'2/23/1996',6.38
ALU,'2/26/1996',6.19
ALU,'2/27/1996',6.25
ALU,'2/29/1996',6.25
ALU,'3/1/1996',6.19
ALU,'3/4/1996',6.19
ALU,'3/5/1996',6.38
ALU,'3/6/1996',6.31
ALU,'3/7/1996',6.5
ALU,'3/8/1996',6.38
ALU,'3/11/1996',6.44
ALU,'3/12/1996',6.44
ALU,'3/13/1996',6.44
ALU,'3/14/1996',6.56
ALU,'3/15/1996',6.88
ALU,'3/18/1996',7.06
ALU,'3/19/1996',7
ALU,'3/20/1996',6.88
ALU,'3/21/1996',6.81
ALU,'3/22/1996',6.94
ALU,'3/25/1996',6.88
ALU,'3/26/1996',7.13
ALU,'3/28/1996',7.25
ALU,'3/29/1996',7.19
ALU,'4/1/1996',7.25
ALU,'4/2/1996',7.06
ALU,'4/3/1996',6.81
ALU,'4/5/1996',6.81
ALU,'4/8/1996',6.94
ALU,'4/9/1996',6.81
ALU,'4/10/1996',6.88
ALU,'4/11/1996',6.81
ALU,'4/15/1996',6.81
ALU,'4/16/1996',6.88
ALU,'4/17/1996',6.81
ALU,'4/18/1996',6.81
ALU,'4/19/1996',6.81
ALU,'4/23/1996',6.94
ALU,'4/24/1996',6.88
ALU,'4/26/1996',6.69
ALU,'4/29/1996',6.69
AM,'11/27/1995',7.38
AM,'11/28/1995',7.31
AM,'11/29/1995',7.25
AM,'11/30/1995',7.25
AM,'12/1/1995',7.25
AM,'12/4/1995',7.13
AM,'12/5/1995',7.06
AM,'12/6/1995',6.5
AM,'12/7/1995',6.13
AM,'12/8/1995',6.56
AM,'12/11/1995',6.56
AM,'12/12/1995',6.56
AM,'12/13/1995',6.56
AM,'12/14/1995',6.44
AM,'12/15/1995',6.31
AM,'12/18/1995',6.31
AM,'12/19/1995',6.38
AM,'12/20/1995',6.38
AM,'12/21/1995',6.25
AM,'12/22/1995',6.25
AM,'12/26/1995',6.13
AM,'12/27/1995',6.06
AM,'12/28/1995',5.94
AM,'12/29/1995',5.81
AM,'1/2/1996',5.81
AM,'1/3/1996',5.94
AM,'1/4/1996',5.94
AM,'1/5/1996',5.75
AM,'1/8/1996',5.75
AM,'1/9/1996',5.63
AM,'1/10/1996',5.75
AM,'1/11/1996',5.75
AM,'1/12/1996',5.75
AM,'1/15/1996',5.75
AM,'1/16/1996',5.75
AM,'1/18/1996',5.75
AM,'1/22/1996',5.75
AM,'1/23/1996',5.75
AM,'1/25/1996',5.63
AM,'1/26/1996',5.63
AM,'1/29/1996',5.38
AM,'1/30/1996',5
AM,'1/31/1996',4.69
AM,'2/1/1996',4.69
AM,'2/2/1996',4.56
AM,'2/5/1996',4.44
AM,'2/6/1996',4.44
AM,'2/7/1996',4.44
AM,'2/8/1996',4.38
AM,'2/9/1996',4
AM,'2/12/1996',4
AM,'2/13/1996',4
AM,'2/14/1996',3.88
AM,'2/15/1996',3.88
AM,'2/16/1996',3.88
AM,'2/19/1996',3.88
AM,'2/20/1996',3.88
AM,'2/21/1996',3.75
AM,'2/22/1996',3.75
AM,'2/23/1996',3.13
AM,'2/26/1996',3
AM,'2/27/1996',2.88
AM,'2/29/1996',2.63
AM,'3/1/1996',2.63
AM,'3/4/1996',2.63
AM,'3/5/1996',2.5
AM,'3/6/1996',2.38
AM,'3/7/1996',2.25
AM,'3/8/1996',2.13
AM,'3/11/1996',2
AM,'3/12/1996',1.88
AM,'3/13/1996',2
AM,'3/14/1996',2
AM,'3/15/1996',2.13
AM,'3/18/1996',2.06
AM,'3/19/1996',2.13
AM,'3/20/1996',2
AM,'3/21/1996',2
AM,'3/22/1996',2
AM,'3/25/1996',2
AM,'3/26/1996',2
AM,'3/28/1996',2
AM,'3/29/1996',2
AM,'4/1/1996',2.06
AM,'4/2/1996',1.94
AM,'4/3/1996',2.06
AM,'4/5/1996',2.06
AM,'4/8/1996',2
AM,'4/9/1996',2.13
AM,'4/10/1996',2.5
AM,'4/11/1996',2.63
AM,'4/15/1996',3.81
AM,'4/16/1996',3.5
AM,'4/17/1996',3
AM,'4/18/1996',3.06
AM,'4/19/1996',3.13
AM,'4/23/1996',3
AM,'4/24/1996',3.06
AM,'4/26/1996',2.75
AM,'4/29/1996',2.75
AMA,'11/27/1995',2.81
AMA,'11/28/1995',3.31
AMA,'11/29/1995',3.25
AMA,'11/30/1995',3.06
AMA,'12/1/1995',3
AMA,'12/4/1995',2.94
AMA,'12/5/1995',2.94
AMA,'12/6/1995',3.13
AMA,'12/7/1995',2.88
AMA,'12/8/1995',2.94
AMA,'12/11/1995',2.88
AMA,'12/12/1995',2.81
AMA,'12/13/1995',3
AMA,'12/14/1995',3
AMA,'12/15/1995',2.88
AMA,'12/18/1995',3
AMA,'12/19/1995',3.06
AMA,'12/20/1995',3.13
AMA,'12/21/1995',3.13
AMA,'12/22/1995',3.19
AMA,'12/26/1995',3.06
AMA,'12/27/1995',3
AMA,'12/28/1995',3
AMA,'12/29/1995',3
AMA,'1/2/1996',3
AMA,'1/3/1996',2.94
AMA,'1/4/1996',2.94
AMA,'1/5/1996',2.88
AMA,'1/8/1996',2.88
AMA,'1/9/1996',2.88
AMA,'1/10/1996',2.88
AMA,'1/11/1996',2.88
AMA,'1/12/1996',2.88
AMA,'1/15/1996',2.81
AMA,'1/16/1996',2.81
AMA,'1/18/1996',2.69
AMA,'1/22/1996',2.88
AMA,'1/23/1996',2.81
AMA,'1/25/1996',2.81
AMA,'1/26/1996',2.75
AMA,'1/29/1996',2.88
AMA,'1/30/1996',2.94
AMA,'1/31/1996',2.75
AMA,'2/1/1996',2.75
AMA,'2/2/1996',2.88
AMA,'2/5/1996',2.88
AMA,'2/6/1996',2.81
AMA,'2/7/1996',2.63
AMA,'2/8/1996',2.63
AMA,'2/9/1996',2.81
AMA,'2/12/1996',2.75
AMA,'2/13/1996',2.69
AMA,'2/14/1996',2.75
AMA,'2/15/1996',2.81
AMA,'2/16/1996',2.63
AMA,'2/19/1996',2.63
AMA,'2/20/1996',2.38
AMA,'2/21/1996',2.56
AMA,'2/22/1996',2.75
AMA,'2/23/1996',2.81
AMA,'2/26/1996',2.75
AMA,'2/27/1996',2.5
AMA,'2/29/1996',2.56
AMA,'3/1/1996',2.5
AMA,'3/4/1996',2.5
AMA,'3/5/1996',2.56
AMA,'3/6/1996',2.5
AMA,'3/7/1996',2.56
AMA,'3/8/1996',2.44
AMA,'3/11/1996',2.5
AMA,'3/12/1996',2.44
AMA,'3/13/1996',2.38
AMA,'3/14/1996',2.5
AMA,'3/15/1996',2.44
AMA,'3/18/1996',2.44
AMA,'3/19/1996',2.75
AMA,'3/20/1996',2.81
AMA,'3/21/1996',2.75
AMA,'3/22/1996',2.69
AMA,'3/25/1996',2.88
AMA,'3/26/1996',2.75
AMA,'3/28/1996',2.5
AMA,'3/29/1996',2.5
AMA,'4/1/1996',2.56
AMA,'4/2/1996',2.63
AMA,'4/3/1996',2.69
AMA,'4/5/1996',2.63
AMA,'4/8/1996',2.63
AMA,'4/9/1996',2.56
AMA,'4/10/1996',2.56
AMA,'4/11/1996',2.44
AMA,'4/15/1996',2.5
AMA,'4/16/1996',2.44
AMA,'4/17/1996',2.44
AMA,'4/18/1996',2.38
AMA,'4/19/1996',2.31
AMA,'4/23/1996',2.69
AMA,'4/24/1996',2.63
AMA,'4/26/1996',2.69
AMA,'4/29/1996',2.75
AMAT,'11/27/1995',42.13
AMAT,'11/28/1995',46.25
AMAT,'11/29/1995',48.13
AMAT,'11/30/1995',48.63
AMAT,'12/1/1995',47
AMAT,'12/4/1995',47.5
AMAT,'12/5/1995',46.5
AMAT,'12/6/1995',45.38
AMAT,'12/7/1995',44.38
AMAT,'12/8/1995',45.88
AMAT,'12/11/1995',47.63
AMAT,'12/12/1995',44.75
AMAT,'12/13/1995',45.5
AMAT,'12/14/1995',43
AMAT,'12/15/1995',42
AMAT,'12/18/1995',38.75
AMAT,'12/19/1995',43
AMAT,'12/20/1995',40.63
AMAT,'12/21/1995',42.06
AMAT,'12/22/1995',42.13
AMAT,'12/26/1995',42.63
AMAT,'12/27/1995',42
AMAT,'12/28/1995',40.25
AMAT,'12/29/1995',39.38
AMAT,'1/2/1996',41.38
AMAT,'1/3/1996',37.5
AMAT,'1/4/1996',38.06
AMAT,'1/5/1996',37.25
AMAT,'1/8/1996',37.38
AMAT,'1/9/1996',33.5
AMAT,'1/10/1996',34.13
AMAT,'1/11/1996',36
AMAT,'1/12/1996',35.25
AMAT,'1/15/1996',31.38
AMAT,'1/16/1996',32.38
AMAT,'1/18/1996',33.38
AMAT,'1/22/1996',35
AMAT,'1/23/1996',36.5
AMAT,'1/25/1996',37.63
AMAT,'1/26/1996',36.88
AMAT,'1/29/1996',36
AMAT,'1/30/1996',37.38
AMAT,'1/31/1996',37
AMAT,'2/1/1996',39.88
AMAT,'2/2/1996',40.38
AMAT,'2/5/1996',43
AMAT,'2/6/1996',44.13
AMAT,'2/7/1996',39.94
AMAT,'2/8/1996',40.63
AMAT,'2/9/1996',39.44
AMAT,'2/12/1996',40
AMAT,'2/13/1996',38.38
AMAT,'2/14/1996',39
AMAT,'2/15/1996',39.63
AMAT,'2/16/1996',39.81
AMAT,'2/19/1996',39.81
AMAT,'2/20/1996',39.5
AMAT,'2/21/1996',40.25
AMAT,'2/22/1996',42.38
AMAT,'2/23/1996',41.88
AMAT,'2/26/1996',41.5
AMAT,'2/27/1996',38.25
AMAT,'2/29/1996',35.75
AMAT,'3/1/1996',34.75
AMAT,'3/4/1996',33.88
AMAT,'3/5/1996',34.44
AMAT,'3/6/1996',32.5
AMAT,'3/7/1996',32.69
AMAT,'3/8/1996',33.75
AMAT,'3/11/1996',34
AMAT,'3/12/1996',32.63
AMAT,'3/13/1996',33.63
AMAT,'3/14/1996',32
AMAT,'3/15/1996',34.75
AMAT,'3/18/1996',37.31
AMAT,'3/19/1996',36.38
AMAT,'3/20/1996',35.88
AMAT,'3/21/1996',36.31
AMAT,'3/22/1996',36.5
AMAT,'3/25/1996',35
AMAT,'3/26/1996',35.31
AMAT,'3/28/1996',34.88
AMAT,'3/29/1996',34.88
AMAT,'4/1/1996',35.63
AMAT,'4/2/1996',34.75
AMAT,'4/3/1996',35.94
AMAT,'4/5/1996',35.38
AMAT,'4/8/1996',36.88
AMAT,'4/9/1996',37.25
AMAT,'4/10/1996',36.88
AMAT,'4/11/1996',35.63
AMAT,'4/15/1996',35.81
AMAT,'4/16/1996',37.13
AMAT,'4/17/1996',36.63
AMAT,'4/18/1996',37.25
AMAT,'4/19/1996',37.25
AMAT,'4/23/1996',38.88
AMAT,'4/24/1996',42.25
AMAT,'4/26/1996',40.5
AMAT,'4/29/1996',40.5
AMD,'11/27/1995',20.75
AMD,'11/28/1995',20.63
AMD,'11/29/1995',21.13
AMD,'11/30/1995',20.5
AMD,'12/1/1995',19.5
AMD,'12/4/1995',20.38
AMD,'12/5/1995',20.13
AMD,'12/6/1995',20
AMD,'12/7/1995',19.75
AMD,'12/8/1995',19.88
AMD,'12/11/1995',19.38
AMD,'12/12/1995',18.63
AMD,'12/13/1995',18.13
AMD,'12/14/1995',18.63
AMD,'12/15/1995',18.25
AMD,'12/18/1995',17.13
AMD,'12/19/1995',17.5
AMD,'12/20/1995',16.88
AMD,'12/21/1995',17.25
AMD,'12/22/1995',17.38
AMD,'12/26/1995',17.25
AMD,'12/27/1995',17
AMD,'12/28/1995',16.63
AMD,'12/29/1995',16.5
AMD,'1/2/1996',17.25
AMD,'1/3/1996',17.13
AMD,'1/4/1996',16.75
AMD,'1/5/1996',18.13
AMD,'1/8/1996',17.38
AMD,'1/9/1996',16.5
AMD,'1/10/1996',17.63
AMD,'1/11/1996',17.88
AMD,'1/12/1996',18
AMD,'1/15/1996',17.5
AMD,'1/16/1996',19
AMD,'1/18/1996',18.88
AMD,'1/22/1996',19.25
AMD,'1/23/1996',19.38
AMD,'1/25/1996',20.5
AMD,'1/26/1996',20.13
AMD,'1/29/1996',20
AMD,'1/30/1996',20
AMD,'1/31/1996',19.75
AMD,'2/1/1996',20.5
AMD,'2/2/1996',20.13
AMD,'2/5/1996',20.63
AMD,'2/6/1996',20.88
AMD,'2/7/1996',20.63
AMD,'2/8/1996',20.13
AMD,'2/9/1996',21.13
AMD,'2/12/1996',21
AMD,'2/13/1996',20.5
AMD,'2/14/1996',20.25
AMD,'2/15/1996',20
AMD,'2/16/1996',20
AMD,'2/19/1996',20
AMD,'2/20/1996',19.88
AMD,'2/21/1996',19.88
AMD,'2/22/1996',20.63
AMD,'2/23/1996',20.5
AMD,'2/26/1996',19.75
AMD,'2/27/1996',19.75
AMD,'2/29/1996',19.38
AMD,'3/1/1996',19.13
AMD,'3/4/1996',18.75
AMD,'3/5/1996',18.75
AMD,'3/6/1996',17.88
AMD,'3/7/1996',17.25
AMD,'3/8/1996',17.5
AMD,'3/11/1996',17.63
AMD,'3/12/1996',17.25
AMD,'3/13/1996',17.25
AMD,'3/14/1996',17.25
AMD,'3/15/1996',17.75
AMD,'3/18/1996',18.13
AMD,'3/19/1996',18.13
AMD,'3/20/1996',17.38
AMD,'3/21/1996',17.25
AMD,'3/22/1996',16.88
AMD,'3/25/1996',16.88
AMD,'3/26/1996',17.25
AMD,'3/28/1996',17.5
AMD,'3/29/1996',17.38
AMD,'4/1/1996',17.63
AMD,'4/2/1996',17.5
AMD,'4/3/1996',17.5
AMD,'4/5/1996',17.25
AMD,'4/8/1996',17.88
AMD,'4/9/1996',17.63
AMD,'4/10/1996',17.5
AMD,'4/11/1996',17.25
AMD,'4/15/1996',17.25
AMD,'4/16/1996',17.13
AMD,'4/17/1996',16.88
AMD,'4/18/1996',17.25
AMD,'4/19/1996',17.38
AMD,'4/23/1996',17.38
AMD,'4/24/1996',18.38
AMD,'4/26/1996',18.5
AMD,'4/29/1996',18.13
AMER,'11/27/1995',34.94
AMER,'11/28/1995',37.5
AMER,'11/29/1995',39.88
AMER,'11/30/1995',40.88
AMER,'12/1/1995',40
AMER,'12/4/1995',42.25
AMER,'12/5/1995',44.75
AMER,'12/6/1995',44.63
AMER,'12/7/1995',41.38
AMER,'12/8/1995',41.13
AMER,'12/11/1995',40.5
AMER,'12/12/1995',40.13
AMER,'12/13/1995',39.75
AMER,'12/14/1995',38
AMER,'12/15/1995',37.88
AMER,'12/18/1995',33.88
AMER,'12/19/1995',36.13
AMER,'12/20/1995',36
AMER,'12/21/1995',37.5
AMER,'12/22/1995',38.5
AMER,'12/26/1995',37.75
AMER,'12/27/1995',36.88
AMER,'12/28/1995',36.25
AMER,'12/29/1995',37.5
AMER,'1/2/1996',40.13
AMER,'1/3/1996',39.38
AMER,'1/4/1996',39.75
AMER,'1/5/1996',38
AMER,'1/8/1996',37.38
AMER,'1/9/1996',35
AMER,'1/10/1996',33.88
AMER,'1/11/1996',35.25
AMER,'1/12/1996',36.75
AMER,'1/15/1996',32.88
AMER,'1/16/1996',36.13
AMER,'1/18/1996',36
AMER,'1/22/1996',39.25
AMER,'1/23/1996',38.38
AMER,'1/25/1996',39.63
AMER,'1/26/1996',42
AMER,'1/29/1996',42.75
AMER,'1/30/1996',43.25
AMER,'1/31/1996',44.75
AMER,'2/1/1996',45.5
AMER,'2/2/1996',44.5
AMER,'2/5/1996',44.5
AMER,'2/6/1996',47.38
AMER,'2/7/1996',49.38
AMER,'2/8/1996',51
AMER,'2/9/1996',51.63
AMER,'2/12/1996',49
AMER,'2/13/1996',49.13
AMER,'2/14/1996',51.25
AMER,'2/15/1996',52.5
AMER,'2/16/1996',51.88
AMER,'2/19/1996',51.88
AMER,'2/20/1996',52
AMER,'2/21/1996',51.31
AMER,'2/22/1996',55.25
AMER,'2/23/1996',55.88
AMER,'2/26/1996',53.94
AMER,'2/27/1996',49.13
AMER,'2/29/1996',49.13
AMER,'3/1/1996',45.75
AMER,'3/4/1996',45.13
AMER,'3/5/1996',46.13
AMER,'3/6/1996',46.5
AMER,'3/7/1996',47.25
AMER,'3/8/1996',44
AMER,'3/11/1996',48.38
AMER,'3/12/1996',55.5
AMER,'3/13/1996',57.5
AMER,'3/14/1996',55.25
AMER,'3/15/1996',54.25
AMER,'3/18/1996',57.38
AMER,'3/19/1996',56.5
AMER,'3/20/1996',55.75
AMER,'3/21/1996',54.5
AMER,'3/22/1996',54.06
AMER,'3/25/1996',53.75
AMER,'3/26/1996',53.88
AMER,'3/28/1996',55.25
AMER,'3/29/1996',56
AMER,'4/1/1996',56.63
AMER,'4/2/1996',56
AMER,'4/3/1996',56
AMER,'4/5/1996',54.75
AMER,'4/8/1996',53.38
AMER,'4/9/1996',53.38
AMER,'4/10/1996',53.25
AMER,'4/11/1996',51.88
AMER,'4/15/1996',54.25
AMER,'4/16/1996',55.5
AMER,'4/17/1996',56.38
AMER,'4/18/1996',58.88
AMER,'4/19/1996',59.5
AMER,'4/23/1996',65.13
AMER,'4/24/1996',66
AMER,'4/26/1996',66.13
AMER,'4/29/1996',65.63
AMGN,'11/27/1995',47.13
AMGN,'11/28/1995',49.94
AMGN,'11/29/1995',50.13
AMGN,'11/30/1995',49.63
AMGN,'12/1/1995',49.5
AMGN,'12/4/1995',51.88
AMGN,'12/5/1995',52.13
AMGN,'12/6/1995',52.25
AMGN,'12/7/1995',51.56
AMGN,'12/8/1995',51.88
AMGN,'12/11/1995',51.5
AMGN,'12/12/1995',50.88
AMGN,'12/13/1995',51.13
AMGN,'12/14/1995',50.13
AMGN,'12/15/1995',50.81
AMGN,'12/18/1995',50.25
AMGN,'12/19/1995',51
AMGN,'12/20/1995',51.88
AMGN,'12/21/1995',55.5
AMGN,'12/22/1995',58.63
AMGN,'12/26/1995',57.63
AMGN,'12/27/1995',58.25
AMGN,'12/28/1995',58.88
AMGN,'12/29/1995',59.38
AMGN,'1/2/1996',58.25
AMGN,'1/3/1996',57.63
AMGN,'1/4/1996',55.13
AMGN,'1/5/1996',56.38
AMGN,'1/8/1996',55.44
AMGN,'1/9/1996',54.13
AMGN,'1/10/1996',52.75
AMGN,'1/11/1996',53.63
AMGN,'1/12/1996',54.63
AMGN,'1/15/1996',54.88
AMGN,'1/16/1996',55.13
AMGN,'1/18/1996',57.38
AMGN,'1/22/1996',56
AMGN,'1/23/1996',57.75
AMGN,'1/25/1996',58
AMGN,'1/26/1996',59.5
AMGN,'1/29/1996',58.88
AMGN,'1/30/1996',61.31
AMGN,'1/31/1996',60.13
AMGN,'2/1/1996',63
AMGN,'2/2/1996',60.38
AMGN,'2/5/1996',61
AMGN,'2/6/1996',60.75
AMGN,'2/7/1996',62.25
AMGN,'2/8/1996',62.38
AMGN,'2/9/1996',62.75
AMGN,'2/12/1996',62.75
AMGN,'2/13/1996',62.63
AMGN,'2/14/1996',61.13
AMGN,'2/15/1996',60.63
AMGN,'2/16/1996',61.88
AMGN,'2/19/1996',61.88
AMGN,'2/20/1996',60.5
AMGN,'2/21/1996',60.13
AMGN,'2/22/1996',61.63
AMGN,'2/23/1996',61.25
AMGN,'2/26/1996',60.88
AMGN,'2/27/1996',60.38
AMGN,'2/29/1996',59.75
AMGN,'3/1/1996',60
AMGN,'3/4/1996',61.25
AMGN,'3/5/1996',64.13
AMGN,'3/6/1996',65
AMGN,'3/7/1996',65.5
AMGN,'3/8/1996',61
AMGN,'3/11/1996',61.5
AMGN,'3/12/1996',60.38
AMGN,'3/13/1996',62
AMGN,'3/14/1996',62.25
AMGN,'3/15/1996',62.13
AMGN,'3/18/1996',61.88
AMGN,'3/19/1996',60.63
AMGN,'3/20/1996',59.88
AMGN,'3/21/1996',61.75
AMGN,'3/22/1996',62.75
AMGN,'3/25/1996',59.13
AMGN,'3/26/1996',59
AMGN,'3/28/1996',59.5
AMGN,'3/29/1996',58.13
AMGN,'4/1/1996',57.63
AMGN,'4/2/1996',58.88
AMGN,'4/3/1996',59.25
AMGN,'4/5/1996',59.13
AMGN,'4/8/1996',57.25
AMGN,'4/9/1996',56.25
AMGN,'4/10/1996',52.5
AMGN,'4/11/1996',53.38
AMGN,'4/15/1996',54.56
AMGN,'4/16/1996',54.5
AMGN,'4/17/1996',53.13
AMGN,'4/18/1996',57.25
AMGN,'4/19/1996',56.25
AMGN,'4/23/1996',56.88
AMGN,'4/24/1996',55.13
AMGN,'4/26/1996',57
AMGN,'4/29/1996',56.88
AMH,'11/27/1995',9.69
AMH,'11/28/1995',9.75
AMH,'11/29/1995',9.69
AMH,'11/30/1995',9.5
AMH,'12/1/1995',9.63
AMH,'12/4/1995',9.75
AMH,'12/5/1995',9.81
AMH,'12/6/1995',9.25
AMH,'12/7/1995',9.31
AMH,'12/8/1995',9.31
AMH,'12/11/1995',9.19
AMH,'12/12/1995',9.25
AMH,'12/13/1995',9.19
AMH,'12/14/1995',9
AMH,'12/15/1995',9
AMH,'12/18/1995',8.63
AMH,'12/19/1995',8.75
AMH,'12/20/1995',8.56
AMH,'12/21/1995',8.38
AMH,'12/22/1995',8.44
AMH,'12/26/1995',8.25
AMH,'12/27/1995',8.5
AMH,'12/28/1995',8.19
AMH,'12/29/1995',8.5
AMH,'1/2/1996',8.25
AMH,'1/3/1996',8
AMH,'1/4/1996',7.94
AMH,'1/5/1996',7.94
AMH,'1/8/1996',7.94
AMH,'1/9/1996',7.88
AMH,'1/10/1996',7.88
AMH,'1/11/1996',8
AMH,'1/12/1996',7.88
AMH,'1/15/1996',7.94
AMH,'1/16/1996',7.88
AMH,'1/18/1996',7.88
AMH,'1/22/1996',7.88
AMH,'1/23/1996',8.06
AMH,'1/25/1996',7.69
AMH,'1/26/1996',7.56
AMH,'1/29/1996',7.88
AMH,'1/30/1996',6.94
AMH,'1/31/1996',7.31
AMH,'2/1/1996',7.5
AMH,'2/2/1996',7.63
AMH,'2/5/1996',7.81
AMH,'2/6/1996',8
AMH,'2/7/1996',8
AMH,'2/8/1996',7.75
AMH,'2/9/1996',8.13
AMH,'2/12/1996',8.31
AMH,'2/13/1996',8.19
AMH,'2/14/1996',8.25
AMH,'2/15/1996',8.63
AMH,'2/16/1996',8.88
AMH,'2/19/1996',8.88
AMH,'2/20/1996',8.69
AMH,'2/21/1996',8.81
AMH,'2/22/1996',8.88
AMH,'2/23/1996',8.63
AMH,'2/26/1996',8.5
AMH,'2/27/1996',8.38
AMH,'2/29/1996',8.38
AMH,'3/1/1996',8.94
AMH,'3/4/1996',8.63
AMH,'3/5/1996',8.88
AMH,'3/6/1996',8.75
AMH,'3/7/1996',9.25
AMH,'3/8/1996',8.75
AMH,'3/11/1996',9.19
AMH,'3/12/1996',9
AMH,'3/13/1996',9.06
AMH,'3/14/1996',9
AMH,'3/15/1996',9.13
AMH,'3/18/1996',9.13
AMH,'3/19/1996',9
AMH,'3/20/1996',8.88
AMH,'3/21/1996',8.69
AMH,'3/22/1996',8.75
AMH,'3/25/1996',8.63
AMH,'3/26/1996',8.38
AMH,'3/28/1996',8.44
AMH,'3/29/1996',8.5
AMH,'4/1/1996',8.81
AMH,'4/2/1996',9
AMH,'4/3/1996',9.25
AMH,'4/5/1996',10.88
AMH,'4/8/1996',10.5
AMH,'4/9/1996',10.88
AMH,'4/10/1996',10.63
AMH,'4/11/1996',10.25
AMH,'4/15/1996',10.88
AMH,'4/16/1996',10.75
AMH,'4/17/1996',10.75
AMH,'4/18/1996',11.88
AMH,'4/19/1996',13
AMH,'4/23/1996',13.38
AMH,'4/24/1996',13
AMH,'4/26/1996',12.88
AMH,'4/29/1996',12.75
AMP,'11/27/1995',39.75
AMP,'11/28/1995',39.88
AMP,'11/29/1995',39.88
AMP,'11/30/1995',40.13
AMP,'12/1/1995',39.63
AMP,'12/4/1995',39.63
AMP,'12/5/1995',39.63
AMP,'12/6/1995',39.63
AMP,'12/7/1995',39.63
AMP,'12/8/1995',39.63
AMP,'12/11/1995',40
AMP,'12/12/1995',40
AMP,'12/13/1995',40.38
AMP,'12/14/1995',39.38
AMP,'12/15/1995',38.5
AMP,'12/18/1995',37.5
AMP,'12/19/1995',39
AMP,'12/20/1995',37.5
AMP,'12/21/1995',38
AMP,'12/22/1995',38.75
AMP,'12/26/1995',38.13
AMP,'12/27/1995',38.38
AMP,'12/28/1995',38.5
AMP,'12/29/1995',38.25
AMP,'1/2/1996',39.13
AMP,'1/3/1996',39.63
AMP,'1/4/1996',39.75
AMP,'1/5/1996',39.63
AMP,'1/8/1996',40.13
AMP,'1/9/1996',38.63
AMP,'1/10/1996',38.38
AMP,'1/11/1996',39
AMP,'1/12/1996',38
AMP,'1/15/1996',37.88
AMP,'1/16/1996',37.75
AMP,'1/18/1996',38
AMP,'1/22/1996',38
AMP,'1/23/1996',37.88
AMP,'1/25/1996',37.75
AMP,'1/26/1996',37.38
AMP,'1/29/1996',37.88
AMP,'1/30/1996',38.5
AMP,'1/31/1996',39
AMP,'2/1/1996',38.5
AMP,'2/2/1996',39.38
AMP,'2/5/1996',39.88
AMP,'2/6/1996',40.88
AMP,'2/7/1996',40.88
AMP,'2/8/1996',41.13
AMP,'2/9/1996',42.13
AMP,'2/12/1996',42.75
AMP,'2/13/1996',42.75
AMP,'2/14/1996',43.38
AMP,'2/15/1996',43
AMP,'2/16/1996',43.13
AMP,'2/19/1996',43.13
AMP,'2/20/1996',42.88
AMP,'2/21/1996',43
AMP,'2/22/1996',44
AMP,'2/23/1996',44.63
AMP,'2/26/1996',43.63
AMP,'2/27/1996',43.25
AMP,'2/29/1996',42.63
AMP,'3/1/1996',42.5
AMP,'3/4/1996',43.13
AMP,'3/5/1996',43.63
AMP,'3/6/1996',42.75
AMP,'3/7/1996',42.5
AMP,'3/8/1996',41.88
AMP,'3/11/1996',42
AMP,'3/12/1996',42.38
AMP,'3/13/1996',42.38
AMP,'3/14/1996',43.13
AMP,'3/15/1996',42.63
AMP,'3/18/1996',43.13
AMP,'3/19/1996',43.25
AMP,'3/20/1996',42.75
AMP,'3/21/1996',42.63
AMP,'3/22/1996',43.25
AMP,'3/25/1996',42.13
AMP,'3/26/1996',41.5
AMP,'3/28/1996',41.75
AMP,'3/29/1996',41.38
AMP,'4/1/1996',41.88
AMP,'4/2/1996',41
AMP,'4/3/1996',41.88
AMP,'4/5/1996',43
AMP,'4/8/1996',42
AMP,'4/9/1996',41.88
AMP,'4/10/1996',41.5
AMP,'4/11/1996',42
AMP,'4/15/1996',42.13
AMP,'4/16/1996',42.75
AMP,'4/17/1996',42.25
AMP,'4/18/1996',43
AMP,'4/19/1996',43.13
AMP,'4/23/1996',43.5
AMP,'4/24/1996',44.5
AMP,'4/26/1996',45.75
AMP,'4/29/1996',44.88
AMR,'11/27/1995',72.75
AMR,'11/28/1995',76
AMR,'11/29/1995',75.63
AMR,'11/30/1995',76.5
AMR,'12/1/1995',75.88
AMR,'12/4/1995',75.88
AMR,'12/5/1995',75.88
AMR,'12/6/1995',75.88
AMR,'12/7/1995',75.88
AMR,'12/8/1995',75.88
AMR,'12/11/1995',77.5
AMR,'12/12/1995',76.63
AMR,'12/13/1995',76.88
AMR,'12/14/1995',76.5
AMR,'12/15/1995',75.38
AMR,'12/18/1995',73.63
AMR,'12/19/1995',74.13
AMR,'12/20/1995',76.13
AMR,'12/21/1995',73.75
AMR,'12/22/1995',72.88
AMR,'12/26/1995',73.13
AMR,'12/27/1995',73.63
AMR,'12/28/1995',73.25
AMR,'12/29/1995',74.25
AMR,'1/2/1996',75.13
AMR,'1/3/1996',76.88
AMR,'1/4/1996',75.38
AMR,'1/5/1996',74.63
AMR,'1/8/1996',73.5
AMR,'1/9/1996',71.13
AMR,'1/10/1996',68.63
AMR,'1/11/1996',70.63
AMR,'1/12/1996',71.13
AMR,'1/15/1996',70.88
AMR,'1/16/1996',71.5
AMR,'1/18/1996',70.63
AMR,'1/22/1996',73.75
AMR,'1/23/1996',74.75
AMR,'1/25/1996',73.38
AMR,'1/26/1996',73.88
AMR,'1/29/1996',72.75
AMR,'1/30/1996',73.5
AMR,'1/31/1996',76
AMR,'2/1/1996',77
AMR,'2/2/1996',78.13
AMR,'2/5/1996',78.13
AMR,'2/6/1996',81
AMR,'2/7/1996',81.63
AMR,'2/8/1996',82.88
AMR,'2/9/1996',80.25
AMR,'2/12/1996',80.75
AMR,'2/13/1996',81.63
AMR,'2/14/1996',82.75
AMR,'2/15/1996',83
AMR,'2/16/1996',83
AMR,'2/19/1996',83
AMR,'2/20/1996',81.75
AMR,'2/21/1996',85.38
AMR,'2/22/1996',87.63
AMR,'2/23/1996',89.5
AMR,'2/26/1996',88.25
AMR,'2/27/1996',87
AMR,'2/29/1996',87.75
AMR,'3/1/1996',89
AMR,'3/4/1996',89.25
AMR,'3/5/1996',88
AMR,'3/6/1996',87.75
AMR,'3/7/1996',86.75
AMR,'3/8/1996',84.5
AMR,'3/11/1996',87.88
AMR,'3/12/1996',90.63
AMR,'3/13/1996',92
AMR,'3/14/1996',92.75
AMR,'3/15/1996',90.88
AMR,'3/18/1996',91
AMR,'3/19/1996',91.75
AMR,'3/20/1996',91.13
AMR,'3/21/1996',90.38
AMR,'3/22/1996',90.63
AMR,'3/25/1996',91.63
AMR,'3/26/1996',90.13
AMR,'3/28/1996',90.38
AMR,'3/29/1996',89.5
AMR,'4/1/1996',88.88
AMR,'4/2/1996',89.5
AMR,'4/3/1996',89.88
AMR,'4/5/1996',92.38
AMR,'4/8/1996',90.38
AMR,'4/9/1996',89.5
AMR,'4/10/1996',87.5
AMR,'4/11/1996',87.38
AMR,'4/15/1996',88.38
AMR,'4/16/1996',91.38
AMR,'4/17/1996',92.88
AMR,'4/18/1996',93.38
AMR,'4/19/1996',90.88
AMR,'4/23/1996',90
AMR,'4/24/1996',88.63
AMR,'4/26/1996',88.63
AMR,'4/29/1996',88.38
AMSY,'11/27/1995',29.38
AMSY,'11/28/1995',30.13
AMSY,'11/29/1995',29.75
AMSY,'11/30/1995',29.75
AMSY,'12/1/1995',29
AMSY,'12/4/1995',28
AMSY,'12/5/1995',28.5
AMSY,'12/6/1995',29.5
AMSY,'12/7/1995',29.63
AMSY,'12/8/1995',29.88
AMSY,'12/11/1995',29.25
AMSY,'12/12/1995',28
AMSY,'12/13/1995',27.13
AMSY,'12/14/1995',27
AMSY,'12/15/1995',27
AMSY,'12/18/1995',26.63
AMSY,'12/19/1995',26.25
AMSY,'12/20/1995',26.63
AMSY,'12/21/1995',26.63
AMSY,'12/22/1995',27.25
AMSY,'12/26/1995',27.38
AMSY,'12/27/1995',28
AMSY,'12/28/1995',28.38
AMSY,'12/29/1995',30
AMSY,'1/2/1996',30.75
AMSY,'1/3/1996',30.13
AMSY,'1/4/1996',29.63
AMSY,'1/5/1996',29
AMSY,'1/8/1996',19.5
AMSY,'1/9/1996',19.88
AMSY,'1/10/1996',18.88
AMSY,'1/11/1996',18.88
AMSY,'1/12/1996',19.38
AMSY,'1/15/1996',19.13
AMSY,'1/16/1996',18.5
AMSY,'1/18/1996',21.75
AMSY,'1/22/1996',22.38
AMSY,'1/23/1996',21.75
AMSY,'1/25/1996',21.5
AMSY,'1/26/1996',22.63
AMSY,'1/29/1996',22.75
AMSY,'1/30/1996',22.75
AMSY,'1/31/1996',21.38
AMSY,'2/1/1996',21.63
AMSY,'2/2/1996',21.81
AMSY,'2/5/1996',21.63
AMSY,'2/6/1996',21.75
AMSY,'2/7/1996',22.5
AMSY,'2/8/1996',22.25
AMSY,'2/9/1996',22.63
AMSY,'2/12/1996',22.25
AMSY,'2/13/1996',21.88
AMSY,'2/14/1996',22
AMSY,'2/15/1996',23.75
AMSY,'2/16/1996',24.13
AMSY,'2/19/1996',24.13
AMSY,'2/20/1996',24.25
AMSY,'2/21/1996',23.13
AMSY,'2/22/1996',23.63
AMSY,'2/23/1996',24.13
AMSY,'2/26/1996',23.63
AMSY,'2/27/1996',23.88
AMSY,'2/29/1996',24
AMSY,'3/1/1996',24.88
AMSY,'3/4/1996',24.69
AMSY,'3/5/1996',25
AMSY,'3/6/1996',26.13
AMSY,'3/7/1996',25.63
AMSY,'3/8/1996',23.63
AMSY,'3/11/1996',24
AMSY,'3/12/1996',23.56
AMSY,'3/13/1996',23.88
AMSY,'3/14/1996',25.25
AMSY,'3/15/1996',25.5
AMSY,'3/18/1996',26
AMSY,'3/19/1996',26
AMSY,'3/20/1996',26
AMSY,'3/21/1996',25.94
AMSY,'3/22/1996',26.25
AMSY,'3/25/1996',26.5
AMSY,'3/26/1996',25.63
AMSY,'3/28/1996',24.88
AMSY,'3/29/1996',25.5
AMSY,'4/1/1996',26.5
AMSY,'4/2/1996',26
AMSY,'4/3/1996',25.38
AMSY,'4/5/1996',25.5
AMSY,'4/8/1996',25
AMSY,'4/9/1996',24.88
AMSY,'4/10/1996',24.94
AMSY,'4/11/1996',25
AMSY,'4/15/1996',24.63
AMSY,'4/16/1996',25.13
AMSY,'4/17/1996',25
AMSY,'4/18/1996',26
AMSY,'4/19/1996',26.63
AMSY,'4/23/1996',26.81
AMSY,'4/24/1996',27.13
AMSY,'4/26/1996',27
AMSY,'4/29/1996',26.63
AN,'11/27/1995',67.5
AN,'11/28/1995',68
AN,'11/29/1995',68
AN,'11/30/1995',67.75
AN,'12/1/1995',68.13
AN,'12/4/1995',68.13
AN,'12/5/1995',68.13
AN,'12/6/1995',68.38
AN,'12/7/1995',68.63
AN,'12/8/1995',68.75
AN,'12/11/1995',71.25
AN,'12/12/1995',71.25
AN,'12/13/1995',71.13
AN,'12/14/1995',70.88
AN,'12/15/1995',70.38
AN,'12/18/1995',69.75
AN,'12/19/1995',70.38
AN,'12/20/1995',70.38
AN,'12/21/1995',71.5
AN,'12/22/1995',71.25
AN,'12/26/1995',70.5
AN,'12/27/1995',71
AN,'12/28/1995',72.13
AN,'12/29/1995',71.5
AN,'1/2/1996',71.63
AN,'1/3/1996',70.25
AN,'1/4/1996',70.25
AN,'1/5/1996',71.25
AN,'1/8/1996',71.75
AN,'1/9/1996',72
AN,'1/10/1996',69.75
AN,'1/11/1996',70.38
AN,'1/12/1996',70.13
AN,'1/15/1996',68.75
AN,'1/16/1996',69.5
AN,'1/18/1996',69.75
AN,'1/22/1996',68.63
AN,'1/23/1996',68.75
AN,'1/25/1996',69.5
AN,'1/26/1996',70
AN,'1/29/1996',70.75
AN,'1/30/1996',70
AN,'1/31/1996',70.38
AN,'2/1/1996',71.63
AN,'2/2/1996',71.75
AN,'2/5/1996',71.13
AN,'2/6/1996',70.5
AN,'2/7/1996',70.13
AN,'2/8/1996',71.63
AN,'2/9/1996',70.25
AN,'2/12/1996',71
AN,'2/13/1996',71.88
AN,'2/14/1996',71.25
AN,'2/15/1996',71
AN,'2/16/1996',71.25
AN,'2/19/1996',71.25
AN,'2/20/1996',70.63
AN,'2/21/1996',70.75
AN,'2/22/1996',71.25
AN,'2/23/1996',71
AN,'2/26/1996',69.75
AN,'2/27/1996',69.88
AN,'2/29/1996',69.5
AN,'3/1/1996',70.25
AN,'3/4/1996',69.88
AN,'3/5/1996',70.25
AN,'3/6/1996',70.25
AN,'3/7/1996',70.38
AN,'3/8/1996',69
AN,'3/11/1996',69.38
AN,'3/12/1996',69.5
AN,'3/13/1996',69.75
AN,'3/14/1996',70.5
AN,'3/15/1996',70.25
AN,'3/18/1996',72.13
AN,'3/19/1996',73.38
AN,'3/20/1996',71.25
AN,'3/21/1996',72
AN,'3/22/1996',71.75
AN,'3/25/1996',72.25
AN,'3/26/1996',73.5
AN,'3/28/1996',72.75
AN,'3/29/1996',72.25
AN,'4/1/1996',72.5
AN,'4/2/1996',73.38
AN,'4/3/1996',73
AN,'4/5/1996',73.75
AN,'4/8/1996',73.75
AN,'4/9/1996',73.75
AN,'4/10/1996',73
AN,'4/11/1996',73.13
AN,'4/15/1996',73.88
AN,'4/16/1996',73.38
AN,'4/17/1996',73
AN,'4/18/1996',71.75
AN,'4/19/1996',72.13
AN,'4/23/1996',73.75
AN,'4/24/1996',73.5
AN,'4/26/1996',72.5
AN,'4/29/1996',73.25
ARC,'11/27/1995',109.5
ARC,'11/28/1995',109.38
ARC,'11/29/1995',109.25
ARC,'11/30/1995',108.38
ARC,'12/1/1995',110.63
ARC,'12/4/1995',110.75
ARC,'12/5/1995',111.75
ARC,'12/6/1995',112
ARC,'12/7/1995',112.13
ARC,'12/8/1995',112.75
ARC,'12/11/1995',114.25
ARC,'12/12/1995',113.5
ARC,'12/13/1995',114.5
ARC,'12/14/1995',113.88
ARC,'12/15/1995',112.88
ARC,'12/18/1995',108.75
ARC,'12/19/1995',110.38
ARC,'12/20/1995',110
ARC,'12/21/1995',110.5
ARC,'12/22/1995',110.75
ARC,'12/26/1995',112.13
ARC,'12/27/1995',112.5
ARC,'12/28/1995',111.63
ARC,'12/29/1995',110.75
ARC,'1/2/1996',112.5
ARC,'1/3/1996',113.13
ARC,'1/4/1996',113.13
ARC,'1/5/1996',116
ARC,'1/8/1996',116.88
ARC,'1/9/1996',116.88
ARC,'1/10/1996',114.5
ARC,'1/11/1996',114
ARC,'1/12/1996',113.25
ARC,'1/15/1996',112.38
ARC,'1/16/1996',112.38
ARC,'1/18/1996',112.5
ARC,'1/22/1996',113.13
ARC,'1/23/1996',111.63
ARC,'1/25/1996',111.63
ARC,'1/26/1996',113.13
ARC,'1/29/1996',114.5
ARC,'1/30/1996',113.25
ARC,'1/31/1996',113.63
ARC,'2/1/1996',115.13
ARC,'2/2/1996',114.75
ARC,'2/5/1996',115.13
ARC,'2/6/1996',114.5
ARC,'2/7/1996',114.5
ARC,'2/8/1996',114.88
ARC,'2/9/1996',116.25
ARC,'2/12/1996',117.13
ARC,'2/13/1996',118.88
ARC,'2/14/1996',116.13
ARC,'2/15/1996',114.75
ARC,'2/16/1996',113.25
ARC,'2/19/1996',113.25
ARC,'2/20/1996',114.75
ARC,'2/21/1996',113.75
ARC,'2/22/1996',115.38
ARC,'2/23/1996',114
ARC,'2/26/1996',111.88
ARC,'2/27/1996',110.5
ARC,'2/29/1996',109.5
ARC,'3/1/1996',109.63
ARC,'3/4/1996',109.5
ARC,'3/5/1996',111.13
ARC,'3/6/1996',113
ARC,'3/7/1996',112.75
ARC,'3/8/1996',109.5
ARC,'3/11/1996',108.75
ARC,'3/12/1996',109.75
ARC,'3/13/1996',110.44
ARC,'3/14/1996',113.75
ARC,'3/15/1996',112.5
ARC,'3/18/1996',115.75
ARC,'3/19/1996',116.13
ARC,'3/20/1996',115.75
ARC,'3/21/1996',113.38
ARC,'3/22/1996',114.5
ARC,'3/25/1996',116.25
ARC,'3/26/1996',118.75
ARC,'3/28/1996',119.75
ARC,'3/29/1996',119
ARC,'4/1/1996',118.75
ARC,'4/2/1996',119.75
ARC,'4/3/1996',119.63
ARC,'4/5/1996',123
ARC,'4/8/1996',122
ARC,'4/9/1996',121.25
ARC,'4/10/1996',120
ARC,'4/11/1996',120.5
ARC,'4/15/1996',120.38
ARC,'4/16/1996',120.5
ARC,'4/17/1996',118.5
ARC,'4/18/1996',115.38
ARC,'4/19/1996',115.88
ARC,'4/23/1996',118.63
ARC,'4/24/1996',117.5
ARC,'4/26/1996',118.13
ARC,'4/29/1996',118.25
ASA,'11/27/1995',38.88
ASA,'11/28/1995',39.88
ASA,'11/29/1995',39.5
ASA,'11/30/1995',39
ASA,'12/1/1995',38.38
ASA,'12/4/1995',39
ASA,'12/5/1995',40.25
ASA,'12/6/1995',39.75
ASA,'12/7/1995',39.5
ASA,'12/8/1995',39.63
ASA,'12/11/1995',39.5
ASA,'12/12/1995',39.25
ASA,'12/13/1995',38.38
ASA,'12/14/1995',37.88
ASA,'12/15/1995',38.38
ASA,'12/18/1995',37.25
ASA,'12/19/1995',38.13
ASA,'12/20/1995',38.63
ASA,'12/21/1995',38.5
ASA,'12/22/1995',38.38
ASA,'12/26/1995',38.13
ASA,'12/27/1995',37.88
ASA,'12/28/1995',37.25
ASA,'12/29/1995',37.13
ASA,'1/2/1996',38.63
ASA,'1/3/1996',39.88
ASA,'1/4/1996',39.88
ASA,'1/5/1996',40.63
ASA,'1/8/1996',41.75
ASA,'1/9/1996',41.63
ASA,'1/10/1996',42.88
ASA,'1/11/1996',42.5
ASA,'1/12/1996',42
ASA,'1/15/1996',42.88
ASA,'1/16/1996',42.63
ASA,'1/18/1996',42.63
ASA,'1/22/1996',45.13
ASA,'1/23/1996',45
ASA,'1/25/1996',46
ASA,'1/26/1996',46
ASA,'1/29/1996',46
ASA,'1/30/1996',45.88
ASA,'1/31/1996',46.5
ASA,'2/1/1996',48.63
ASA,'2/2/1996',49.63
ASA,'2/5/1996',49.5
ASA,'2/6/1996',49.38
ASA,'2/7/1996',48.38
ASA,'2/8/1996',48.88
ASA,'2/9/1996',48.13
ASA,'2/12/1996',47.5
ASA,'2/13/1996',47.75
ASA,'2/14/1996',49
ASA,'2/15/1996',47.25
ASA,'2/16/1996',47.5
ASA,'2/19/1996',47.5
ASA,'2/20/1996',44.5
ASA,'2/21/1996',46.25
ASA,'2/22/1996',45.25
ASA,'2/23/1996',45.63
ASA,'2/26/1996',48
ASA,'2/27/1996',46.75
ASA,'2/29/1996',47
ASA,'3/1/1996',46.13
ASA,'3/4/1996',44.5
ASA,'3/5/1996',45
ASA,'3/6/1996',45.13
ASA,'3/7/1996',44.63
ASA,'3/8/1996',44.38
ASA,'3/11/1996',44.5
ASA,'3/12/1996',44.63
ASA,'3/13/1996',45
ASA,'3/14/1996',44.63
ASA,'3/15/1996',44
ASA,'3/18/1996',43.75
ASA,'3/19/1996',43.75
ASA,'3/20/1996',44.25
ASA,'3/21/1996',45.38
ASA,'3/22/1996',45.63
ASA,'3/25/1996',47
ASA,'3/26/1996',48.38
ASA,'3/28/1996',46.25
ASA,'3/29/1996',46.5
ASA,'4/1/1996',46.25
ASA,'4/2/1996',45.88
ASA,'4/3/1996',46
ASA,'4/5/1996',46
ASA,'4/8/1996',47.25
ASA,'4/9/1996',46.25
ASA,'4/10/1996',46.63
ASA,'4/11/1996',46.63
ASA,'4/15/1996',46
ASA,'4/16/1996',45.25
ASA,'4/17/1996',45.25
ASA,'4/18/1996',45.13
ASA,'4/19/1996',44.88
ASA,'4/23/1996',45
ASA,'4/24/1996',44.63
ASA,'4/26/1996',45.75
ASA,'4/29/1996',45.63
ASH,'11/27/1995',34.13
ASH,'11/28/1995',34.25
ASH,'11/29/1995',34.25
ASH,'11/30/1995',34.88
ASH,'12/1/1995',34.88
ASH,'12/4/1995',35
ASH,'12/5/1995',35.38
ASH,'12/6/1995',35.5
ASH,'12/7/1995',35.25
ASH,'12/8/1995',35.63
ASH,'12/11/1995',36.38
ASH,'12/12/1995',36
ASH,'12/13/1995',36
ASH,'12/14/1995',35.88
ASH,'12/15/1995',35.75
ASH,'12/18/1995',35.25
ASH,'12/19/1995',35.63
ASH,'12/20/1995',35.63
ASH,'12/21/1995',35.88
ASH,'12/22/1995',36
ASH,'12/26/1995',36
ASH,'12/27/1995',35.75
ASH,'12/28/1995',35.75
ASH,'12/29/1995',35.13
ASH,'1/2/1996',36
ASH,'1/3/1996',36.25
ASH,'1/4/1996',36.25
ASH,'1/5/1996',36
ASH,'1/8/1996',36.13
ASH,'1/9/1996',35.63
ASH,'1/10/1996',35.75
ASH,'1/11/1996',35.38
ASH,'1/12/1996',35.38
ASH,'1/15/1996',35.25
ASH,'1/16/1996',34.75
ASH,'1/18/1996',35.5
ASH,'1/22/1996',35.88
ASH,'1/23/1996',35
ASH,'1/25/1996',35.88
ASH,'1/26/1996',36.63
ASH,'1/29/1996',36.38
ASH,'1/30/1996',36.38
ASH,'1/31/1996',36.75
ASH,'2/1/1996',37
ASH,'2/2/1996',37
ASH,'2/5/1996',37.75
ASH,'2/6/1996',37.5
ASH,'2/7/1996',38
ASH,'2/8/1996',38
ASH,'2/9/1996',38.5
ASH,'2/12/1996',38.5
ASH,'2/13/1996',38.75
ASH,'2/14/1996',38.63
ASH,'2/15/1996',38.63
ASH,'2/16/1996',38.5
ASH,'2/19/1996',38.5
ASH,'2/20/1996',38.5
ASH,'2/21/1996',38.5
ASH,'2/22/1996',39.25
ASH,'2/23/1996',38.88
ASH,'2/26/1996',37.13
ASH,'2/27/1996',37
ASH,'2/29/1996',36.63
ASH,'3/1/1996',36.63
ASH,'3/4/1996',36.38
ASH,'3/5/1996',36.63
ASH,'3/6/1996',36.63
ASH,'3/7/1996',36.38
ASH,'3/8/1996',35.38
ASH,'3/11/1996',36.38
ASH,'3/12/1996',36.75
ASH,'3/13/1996',38
ASH,'3/14/1996',38.13
ASH,'3/15/1996',38
ASH,'3/18/1996',39
ASH,'3/19/1996',38.5
ASH,'3/20/1996',38.75
ASH,'3/21/1996',39
ASH,'3/22/1996',39
ASH,'3/25/1996',38.63
ASH,'3/26/1996',38.75
ASH,'3/28/1996',38.75
ASH,'3/29/1996',38.38
ASH,'4/1/1996',38.88
ASH,'4/2/1996',38.63
ASH,'4/3/1996',38.5
ASH,'4/5/1996',38.5
ASH,'4/8/1996',38.63
ASH,'4/9/1996',39.38
ASH,'4/10/1996',39.88
ASH,'4/11/1996',40.25
ASH,'4/15/1996',40.38
ASH,'4/16/1996',40.13
ASH,'4/17/1996',40.25
ASH,'4/18/1996',40
ASH,'4/19/1996',40.13
ASH,'4/23/1996',41.63
ASH,'4/24/1996',42
ASH,'4/26/1996',41.63
ASH,'4/29/1996',41.5
ASKI,'11/27/1995',13.13
ASKI,'11/28/1995',13.13
ASKI,'11/29/1995',13.13
ASKI,'11/30/1995',13.13
ASKI,'12/1/1995',13.13
ASKI,'12/4/1995',13.13
ASKI,'12/5/1995',13.13
ASKI,'12/6/1995',13.13
ASKI,'12/7/1995',13.13
ASKI,'12/8/1995',13.13
ASKI,'12/11/1995',13.13
ASKI,'12/12/1995',13.13
ASKI,'12/13/1995',13.13
ASKI,'12/14/1995',13.13
ASKI,'12/15/1995',13.13
ASKI,'12/18/1995',13.13
ASKI,'12/19/1995',13.13
ASKI,'12/20/1995',13.13
ASKI,'12/21/1995',13.13
ASKI,'12/22/1995',13.13
ASKI,'12/26/1995',13.13
ASKI,'12/27/1995',13.13
ASKI,'12/28/1995',13.13
ASKI,'12/29/1995',13.13
ASKI,'1/2/1996',13.13
ASKI,'1/3/1996',13.13
ASKI,'1/4/1996',13.13
ASKI,'1/5/1996',13.13
ASKI,'1/8/1996',13.13
ASKI,'1/9/1996',13.13
ASKI,'1/10/1996',13.13
ASKI,'1/11/1996',13.13
ASKI,'1/12/1996',13.13
ASKI,'1/15/1996',13.13
ASKI,'1/16/1996',13.13
ASKI,'1/18/1996',13.13
ASKI,'1/22/1996',13.13
ASKI,'1/23/1996',13.13
ASKI,'1/25/1996',13.13
ASKI,'1/26/1996',13.13
ASKI,'1/29/1996',13.13
ASKI,'1/30/1996',13.13
ASKI,'1/31/1996',13.13
ASKI,'2/1/1996',13.13
ASKI,'2/2/1996',13.13
ASKI,'2/5/1996',13.13
ASKI,'2/6/1996',13.13
ASKI,'2/7/1996',13.13
ASKI,'2/8/1996',13.13
ASKI,'2/9/1996',13.13
ASKI,'2/12/1996',13.13
ASKI,'2/13/1996',13.13
ASKI,'2/14/1996',13.13
ASKI,'2/15/1996',13.13
ASKI,'2/16/1996',13.13
ASKI,'2/19/1996',13.13
ASKI,'2/20/1996',13.13
ASKI,'2/21/1996',13.13
ASKI,'2/22/1996',13.13
ASKI,'2/23/1996',13.13
ASKI,'2/26/1996',13.13
ASKI,'2/27/1996',13.13
ASKI,'2/29/1996',13.13
ASKI,'3/1/1996',13.13
ASKI,'3/4/1996',13.13
ASKI,'3/5/1996',13.13
ASKI,'3/6/1996',13.13
ASKI,'3/7/1996',13.13
ASKI,'3/8/1996',13.13
ASKI,'3/11/1996',13.13
ASKI,'3/12/1996',13.13
ASKI,'3/13/1996',13.13
ASKI,'3/14/1996',13.13
ASKI,'3/15/1996',13.13
ASKI,'3/18/1996',13.13
ASKI,'3/19/1996',13.13
ASKI,'3/20/1996',13.13
ASKI,'3/21/1996',13.13
ASKI,'3/22/1996',13.13
ASKI,'3/25/1996',13.13
ASKI,'3/26/1996',13.13
ASKI,'3/28/1996',13.13
ASKI,'3/29/1996',13.13
ASKI,'4/1/1996',13.13
ASKI,'4/2/1996',13.13
ASKI,'4/3/1996',13.13
ASKI,'4/5/1996',13.13
ASKI,'4/8/1996',13.13
ASKI,'4/9/1996',13.13
ASKI,'4/10/1996',13.13
ASKI,'4/11/1996',13.13
ASKI,'4/15/1996',13.13
ASKI,'4/16/1996',13.13
ASKI,'4/17/1996',13.13
ASKI,'4/18/1996',13.13
ASKI,'4/19/1996',13.13
ASKI,'4/23/1996',13.13
ASKI,'4/24/1996',13.13
ASKI,'4/26/1996',13.13
ASKI,'4/29/1996',13.13
ASND,'11/27/1995',31.38
ASND,'11/28/1995',33.88
ASND,'11/29/1995',34.94
ASND,'11/30/1995',35.75
ASND,'12/1/1995',35
ASND,'12/4/1995',37.69
ASND,'12/5/1995',36.75
ASND,'12/6/1995',33.75
ASND,'12/7/1995',33.06
ASND,'12/8/1995',33.88
ASND,'12/11/1995',34.69
ASND,'12/12/1995',34.25
ASND,'12/13/1995',35.63
ASND,'12/14/1995',34.19
ASND,'12/15/1995',33
ASND,'12/18/1995',33.25
ASND,'12/19/1995',35.63
ASND,'12/20/1995',35.38
ASND,'12/21/1995',37.13
ASND,'12/22/1995',38
ASND,'12/26/1995',37.75
ASND,'12/27/1995',38.13
ASND,'12/28/1995',38.5
ASND,'12/29/1995',40.56
ASND,'1/2/1996',40.56
ASND,'1/3/1996',38.25
ASND,'1/4/1996',38.25
ASND,'1/5/1996',35.13
ASND,'1/8/1996',35.5
ASND,'1/9/1996',32.25
ASND,'1/10/1996',35.13
ASND,'1/11/1996',37
ASND,'1/12/1996',38
ASND,'1/15/1996',36.25
ASND,'1/16/1996',36.25
ASND,'1/18/1996',40.25
ASND,'1/22/1996',44
ASND,'1/23/1996',44.5
ASND,'1/25/1996',42.75
ASND,'1/26/1996',41
ASND,'1/29/1996',40.75
ASND,'1/30/1996',37.88
ASND,'1/31/1996',38.88
ASND,'2/1/1996',39.25
ASND,'2/2/1996',43.13
ASND,'2/5/1996',44
ASND,'2/6/1996',46.38
ASND,'2/7/1996',44.5
ASND,'2/8/1996',44
ASND,'2/9/1996',45
ASND,'2/12/1996',44
ASND,'2/13/1996',43.06
ASND,'2/14/1996',43
ASND,'2/15/1996',43
ASND,'2/16/1996',42.38
ASND,'2/19/1996',42.38
ASND,'2/20/1996',43.75
ASND,'2/21/1996',45
ASND,'2/22/1996',47.13
ASND,'2/23/1996',47
ASND,'2/26/1996',46.75
ASND,'2/27/1996',45.5
ASND,'2/29/1996',45.25
ASND,'3/1/1996',42.63
ASND,'3/4/1996',42.25
ASND,'3/5/1996',44.38
ASND,'3/6/1996',44.38
ASND,'3/7/1996',47.5
ASND,'3/8/1996',45.5
ASND,'3/11/1996',48
ASND,'3/12/1996',45.25
ASND,'3/13/1996',48
ASND,'3/14/1996',49
ASND,'3/15/1996',50.63
ASND,'3/18/1996',53
ASND,'3/19/1996',56.13
ASND,'3/20/1996',57
ASND,'3/21/1996',55.63
ASND,'3/22/1996',54.13
ASND,'3/25/1996',51.75
ASND,'3/26/1996',49.5
ASND,'3/28/1996',54.25
ASND,'3/29/1996',53.88
ASND,'4/1/1996',53.88
ASND,'4/2/1996',56.13
ASND,'4/3/1996',56.81
ASND,'4/5/1996',58.75
ASND,'4/8/1996',60.88
ASND,'4/9/1996',59.75
ASND,'4/10/1996',58.38
ASND,'4/11/1996',56.5
ASND,'4/15/1996',57.25
ASND,'4/16/1996',59.88
ASND,'4/17/1996',60
ASND,'4/18/1996',59.5
ASND,'4/19/1996',59.5
ASND,'4/23/1996',57.25
ASND,'4/24/1996',59.88
ASND,'4/26/1996',60.63
ASND,'4/29/1996',60.88
ASPT,'11/27/1995',32.75
ASPT,'11/28/1995',33.25
ASPT,'11/29/1995',34.75
ASPT,'11/30/1995',34
ASPT,'12/1/1995',33.25
ASPT,'12/4/1995',34.63
ASPT,'12/5/1995',34.75
ASPT,'12/6/1995',35.25
ASPT,'12/7/1995',34.63
ASPT,'12/8/1995',36.25
ASPT,'12/11/1995',37.38
ASPT,'12/12/1995',37.75
ASPT,'12/13/1995',38.5
ASPT,'12/14/1995',36.75
ASPT,'12/15/1995',36.5
ASPT,'12/18/1995',35.25
ASPT,'12/19/1995',36.25
ASPT,'12/20/1995',38
ASPT,'12/21/1995',38
ASPT,'12/22/1995',36.5
ASPT,'12/26/1995',36.5
ASPT,'12/27/1995',35.5
ASPT,'12/28/1995',35
ASPT,'12/29/1995',33.5
ASPT,'1/2/1996',35.5
ASPT,'1/3/1996',34
ASPT,'1/4/1996',32
ASPT,'1/5/1996',31.25
ASPT,'1/8/1996',31.5
ASPT,'1/9/1996',30.13
ASPT,'1/10/1996',31.25
ASPT,'1/11/1996',32.75
ASPT,'1/12/1996',32.75
ASPT,'1/15/1996',32.63
ASPT,'1/16/1996',32.5
ASPT,'1/18/1996',38
ASPT,'1/22/1996',37.63
ASPT,'1/23/1996',37.63
ASPT,'1/25/1996',37.13
ASPT,'1/26/1996',37.75
ASPT,'1/29/1996',37.88
ASPT,'1/30/1996',36.63
ASPT,'1/31/1996',37
ASPT,'2/1/1996',37.06
ASPT,'2/2/1996',36.75
ASPT,'2/5/1996',37
ASPT,'2/6/1996',38.75
ASPT,'2/7/1996',40.25
ASPT,'2/8/1996',40.75
ASPT,'2/9/1996',40.25
ASPT,'2/12/1996',40.25
ASPT,'2/13/1996',40.25
ASPT,'2/14/1996',40.25
ASPT,'2/15/1996',40.25
ASPT,'2/16/1996',40.25
ASPT,'2/19/1996',40.25
ASPT,'2/20/1996',40.25
ASPT,'2/21/1996',40.25
ASPT,'2/22/1996',40.25
ASPT,'2/23/1996',40.25
ASPT,'2/26/1996',40.25
ASPT,'2/27/1996',46
ASPT,'2/29/1996',47.13
ASPT,'3/1/1996',46
ASPT,'3/4/1996',46.25
ASPT,'3/5/1996',47.5
ASPT,'3/6/1996',47.5
ASPT,'3/7/1996',46.25
ASPT,'3/8/1996',45.5
ASPT,'3/11/1996',47.5
ASPT,'3/12/1996',47.25
ASPT,'3/13/1996',46.5
ASPT,'3/14/1996',48.25
ASPT,'3/15/1996',48.75
ASPT,'3/18/1996',50.25
ASPT,'3/19/1996',51.25
ASPT,'3/20/1996',51
ASPT,'3/21/1996',50.5
ASPT,'3/22/1996',51
ASPT,'3/25/1996',48.75
ASPT,'3/26/1996',48.5
ASPT,'3/28/1996',48.25
ASPT,'3/29/1996',45.75
ASPT,'4/1/1996',46.75
ASPT,'4/2/1996',47.5
ASPT,'4/3/1996',47.75
ASPT,'4/5/1996',47.63
ASPT,'4/8/1996',45.75
ASPT,'4/9/1996',44.5
ASPT,'4/10/1996',44.75
ASPT,'4/11/1996',44.25
ASPT,'4/15/1996',47.5
ASPT,'4/16/1996',50
ASPT,'4/17/1996',51.25
ASPT,'4/18/1996',51.25
ASPT,'4/19/1996',49.75
ASPT,'4/23/1996',54
ASPT,'4/24/1996',57.5
ASPT,'4/26/1996',58.25
ASPT,'4/29/1996',57.38
ASPX,'11/27/1995',14.75
ASPX,'11/28/1995',15.63
ASPX,'11/29/1995',15
ASPX,'11/30/1995',14.88
ASPX,'12/1/1995',14.63
ASPX,'12/4/1995',14.88
ASPX,'12/5/1995',15.81
ASPX,'12/6/1995',15.38
ASPX,'12/7/1995',15.63
ASPX,'12/8/1995',16.5
ASPX,'12/11/1995',16.5
ASPX,'12/12/1995',16.5
ASPX,'12/13/1995',17
ASPX,'12/14/1995',17.63
ASPX,'12/15/1995',17.25
ASPX,'12/18/1995',15.75
ASPX,'12/19/1995',17
ASPX,'12/20/1995',16.25
ASPX,'12/21/1995',16.31
ASPX,'12/22/1995',16.38
ASPX,'12/26/1995',16.94
ASPX,'12/27/1995',17
ASPX,'12/28/1995',17.25
ASPX,'12/29/1995',18.25
ASPX,'1/2/1996',17.25
ASPX,'1/3/1996',16.13
ASPX,'1/4/1996',15.75
ASPX,'1/5/1996',16.44
ASPX,'1/8/1996',17
ASPX,'1/9/1996',16
ASPX,'1/10/1996',15.81
ASPX,'1/11/1996',16.13
ASPX,'1/12/1996',15.63
ASPX,'1/15/1996',14.88
ASPX,'1/16/1996',14.75
ASPX,'1/18/1996',14.5
ASPX,'1/22/1996',16.63
ASPX,'1/23/1996',16.75
ASPX,'1/25/1996',15.88
ASPX,'1/26/1996',16
ASPX,'1/29/1996',15.75
ASPX,'1/30/1996',16.13
ASPX,'1/31/1996',15.88
ASPX,'2/1/1996',16.63
ASPX,'2/2/1996',16.5
ASPX,'2/5/1996',16.94
ASPX,'2/6/1996',17
ASPX,'2/7/1996',16.94
ASPX,'2/8/1996',17.5
ASPX,'2/9/1996',17.88
ASPX,'2/12/1996',18.06
ASPX,'2/13/1996',18.88
ASPX,'2/14/1996',19.5
ASPX,'2/15/1996',19.44
ASPX,'2/16/1996',20.13
ASPX,'2/19/1996',20.13
ASPX,'2/20/1996',20.63
ASPX,'2/21/1996',20
ASPX,'2/22/1996',20.13
ASPX,'2/23/1996',19.5
ASPX,'2/26/1996',19.75
ASPX,'2/27/1996',19.63
ASPX,'2/29/1996',20.38
ASPX,'3/1/1996',19.63
ASPX,'3/4/1996',20.5
ASPX,'3/5/1996',21
ASPX,'3/6/1996',20.5
ASPX,'3/7/1996',20.88
ASPX,'3/8/1996',18.88
ASPX,'3/11/1996',19.5
ASPX,'3/12/1996',19.25
ASPX,'3/13/1996',19.88
ASPX,'3/14/1996',20.88
ASPX,'3/15/1996',21
ASPX,'3/18/1996',20.25
ASPX,'3/19/1996',19.63
ASPX,'3/20/1996',18.13
ASPX,'3/21/1996',18.38
ASPX,'3/22/1996',18.5
ASPX,'3/25/1996',18.56
ASPX,'3/26/1996',18.5
ASPX,'3/28/1996',18
ASPX,'3/29/1996',17.88
ASPX,'4/1/1996',18
ASPX,'4/2/1996',18.88
ASPX,'4/3/1996',20.13
ASPX,'4/5/1996',19.88
ASPX,'4/8/1996',19.25
ASPX,'4/9/1996',19.25
ASPX,'4/10/1996',19.38
ASPX,'4/11/1996',18.88
ASPX,'4/15/1996',18.75
ASPX,'4/16/1996',19.25
ASPX,'4/17/1996',18.88
ASPX,'4/18/1996',18.38
ASPX,'4/19/1996',18
ASPX,'4/23/1996',18.63
ASPX,'4/24/1996',20.38
ASPX,'4/26/1996',18.75
ASPX,'4/29/1996',18.88
ASTA,'11/27/1995',8.88
ASTA,'11/28/1995',8.88
ASTA,'11/29/1995',9.19
ASTA,'11/30/1995',9.13
ASTA,'12/1/1995',9.75
ASTA,'12/4/1995',9.88
ASTA,'12/5/1995',9.38
ASTA,'12/6/1995',9.5
ASTA,'12/7/1995',9.25
ASTA,'12/8/1995',9.13
ASTA,'12/11/1995',9.06
ASTA,'12/12/1995',9
ASTA,'12/13/1995',8.88
ASTA,'12/14/1995',8.88
ASTA,'12/15/1995',8.63
ASTA,'12/18/1995',8.38
ASTA,'12/19/1995',8.5
ASTA,'12/20/1995',8.38
ASTA,'12/21/1995',8.31
ASTA,'12/22/1995',8.88
ASTA,'12/26/1995',8.88
ASTA,'12/27/1995',8.81
ASTA,'12/28/1995',8.5
ASTA,'12/29/1995',8.5
ASTA,'1/2/1996',8.5
ASTA,'1/3/1996',8.63
ASTA,'1/4/1996',8.56
ASTA,'1/5/1996',8.5
ASTA,'1/8/1996',8.63
ASTA,'1/9/1996',8.75
ASTA,'1/10/1996',8.5
ASTA,'1/11/1996',8.69
ASTA,'1/12/1996',8.75
ASTA,'1/15/1996',8.75
ASTA,'1/16/1996',8.88
ASTA,'1/18/1996',8.75
ASTA,'1/22/1996',8.75
ASTA,'1/23/1996',8.88
ASTA,'1/25/1996',8.5
ASTA,'1/26/1996',8.5
ASTA,'1/29/1996',8.25
ASTA,'1/30/1996',8
ASTA,'1/31/1996',7.88
ASTA,'2/1/1996',8.13
ASTA,'2/2/1996',8.25
ASTA,'2/5/1996',8.19
ASTA,'2/6/1996',8.13
ASTA,'2/7/1996',7.75
ASTA,'2/8/1996',8
ASTA,'2/9/1996',8
ASTA,'2/12/1996',7.63
ASTA,'2/13/1996',7.5
ASTA,'2/14/1996',7.5
ASTA,'2/15/1996',7.38
ASTA,'2/16/1996',7.25
ASTA,'2/19/1996',7.25
ASTA,'2/20/1996',6.88
ASTA,'2/21/1996',6.63
ASTA,'2/22/1996',6.88
ASTA,'2/23/1996',6.75
ASTA,'2/26/1996',6.69
ASTA,'2/27/1996',6.75
ASTA,'2/29/1996',6.63
ASTA,'3/1/1996',6.5
ASTA,'3/4/1996',6.63
ASTA,'3/5/1996',6.31
ASTA,'3/6/1996',5.88
ASTA,'3/7/1996',5.5
ASTA,'3/8/1996',5.88
ASTA,'3/11/1996',6.25
ASTA,'3/12/1996',6
ASTA,'3/13/1996',5.75
ASTA,'3/14/1996',5.75
ASTA,'3/15/1996',5.88
ASTA,'3/18/1996',6
ASTA,'3/19/1996',5.75
ASTA,'3/20/1996',5.69
ASTA,'3/21/1996',5.5
ASTA,'3/22/1996',5
ASTA,'3/25/1996',5.13
ASTA,'3/26/1996',5
ASTA,'3/28/1996',4.88
ASTA,'3/29/1996',4.75
ASTA,'4/1/1996',5.25
ASTA,'4/2/1996',5.06
ASTA,'4/3/1996',5.13
ASTA,'4/5/1996',5
ASTA,'4/8/1996',5.13
ASTA,'4/9/1996',5.25
ASTA,'4/10/1996',4.88
ASTA,'4/11/1996',4.88
ASTA,'4/15/1996',4.88
ASTA,'4/16/1996',4.88
ASTA,'4/17/1996',4.88
ASTA,'4/18/1996',4.84
ASTA,'4/19/1996',4.75
ASTA,'4/23/1996',5.38
ASTA,'4/24/1996',7.25
ASTA,'4/26/1996',7.5
ASTA,'4/29/1996',7.88
ATC,'11/27/1995',1.5
ATC,'11/28/1995',1.56
ATC,'11/29/1995',1.56
ATC,'11/30/1995',1.56
ATC,'12/1/1995',1.5
ATC,'12/4/1995',1.5
ATC,'12/5/1995',1.44
ATC,'12/6/1995',1.44
ATC,'12/7/1995',1.5
ATC,'12/8/1995',1.38
ATC,'12/11/1995',1.31
ATC,'12/12/1995',1.13
ATC,'12/13/1995',1.25
ATC,'12/14/1995',1.31
ATC,'12/15/1995',1.5
ATC,'12/18/1995',1.38
ATC,'12/19/1995',1.44
ATC,'12/20/1995',1.5
ATC,'12/21/1995',1.31
ATC,'12/22/1995',1.38
ATC,'12/26/1995',1.31
ATC,'12/27/1995',1.38
ATC,'12/28/1995',1.44
ATC,'12/29/1995',1.38
ATC,'1/2/1996',1.75
ATC,'1/3/1996',1.81
ATC,'1/4/1996',1.81
ATC,'1/5/1996',1.75
ATC,'1/8/1996',2
ATC,'1/9/1996',2
ATC,'1/10/1996',1.88
ATC,'1/11/1996',1.94
ATC,'1/12/1996',1.94
ATC,'1/15/1996',2
ATC,'1/16/1996',1.94
ATC,'1/18/1996',1.63
ATC,'1/22/1996',1.69
ATC,'1/23/1996',1.63
ATC,'1/25/1996',1.88
ATC,'1/26/1996',1.94
ATC,'1/29/1996',2
ATC,'1/30/1996',2.13
ATC,'1/31/1996',2
ATC,'2/1/1996',1.94
ATC,'2/2/1996',2
ATC,'2/5/1996',2.06
ATC,'2/6/1996',2.06
ATC,'2/7/1996',2
ATC,'2/8/1996',1.94
ATC,'2/9/1996',1.94
ATC,'2/12/1996',1.88
ATC,'2/13/1996',2.06
ATC,'2/14/1996',2.25
ATC,'2/15/1996',2.75
ATC,'2/16/1996',3.88
ATC,'2/19/1996',3.88
ATC,'2/20/1996',4
ATC,'2/21/1996',3.88
ATC,'2/22/1996',3.75
ATC,'2/23/1996',3.31
ATC,'2/26/1996',3.75
ATC,'2/27/1996',4
ATC,'2/29/1996',3.75
ATC,'3/1/1996',3.69
ATC,'3/4/1996',3.56
ATC,'3/5/1996',3.5
ATC,'3/6/1996',3.56
ATC,'3/7/1996',3.5
ATC,'3/8/1996',3.25
ATC,'3/11/1996',3.5
ATC,'3/12/1996',3.63
ATC,'3/13/1996',3.63
ATC,'3/14/1996',4
ATC,'3/15/1996',3.88
ATC,'3/18/1996',3.69
ATC,'3/19/1996',3.75
ATC,'3/20/1996',3.81
ATC,'3/21/1996',3.88
ATC,'3/22/1996',3.94
ATC,'3/25/1996',3.94
ATC,'3/26/1996',4.06
ATC,'3/28/1996',3.88
ATC,'3/29/1996',3.81
ATC,'4/1/1996',3.81
ATC,'4/2/1996',3.88
ATC,'4/3/1996',3.81
ATC,'4/5/1996',3.94
ATC,'4/8/1996',3.75
ATC,'4/9/1996',3.69
ATC,'4/10/1996',3.69
ATC,'4/11/1996',3.63
ATC,'4/15/1996',4
ATC,'4/16/1996',4.31
ATC,'4/17/1996',4.5
ATC,'4/18/1996',5
ATC,'4/19/1996',5.69
ATC,'4/23/1996',5.31
ATC,'4/24/1996',5.75
ATC,'4/26/1996',4.88
ATC,'4/29/1996',4.75
ATI,'11/27/1995',28.5
ATI,'11/28/1995',27.88
ATI,'11/29/1995',28.25
ATI,'11/30/1995',29.25
ATI,'12/1/1995',29
ATI,'12/4/1995',28.75
ATI,'12/5/1995',28.13
ATI,'12/6/1995',27.5
ATI,'12/7/1995',27.5
ATI,'12/8/1995',27.38
ATI,'12/11/1995',28
ATI,'12/12/1995',27.38
ATI,'12/13/1995',28.13
ATI,'12/14/1995',27
ATI,'12/15/1995',26.75
ATI,'12/18/1995',27.25
ATI,'12/19/1995',26.75
ATI,'12/20/1995',26.25
ATI,'12/21/1995',27.13
ATI,'12/22/1995',27.63
ATI,'12/26/1995',27.63
ATI,'12/27/1995',27.63
ATI,'12/28/1995',27.75
ATI,'12/29/1995',28.13
ATI,'1/2/1996',28.38
ATI,'1/3/1996',28.63
ATI,'1/4/1996',28.63
ATI,'1/5/1996',27.75
ATI,'1/8/1996',27.63
ATI,'1/9/1996',27
ATI,'1/10/1996',26
ATI,'1/11/1996',26.88
ATI,'1/12/1996',26.38
ATI,'1/15/1996',26.5
ATI,'1/16/1996',27
ATI,'1/18/1996',26.75
ATI,'1/22/1996',26.38
ATI,'1/23/1996',26.75
ATI,'1/25/1996',27.75
ATI,'1/26/1996',27.75
ATI,'1/29/1996',27.75
ATI,'1/30/1996',27.38
ATI,'1/31/1996',28.25
ATI,'2/1/1996',29.13
ATI,'2/2/1996',29.25
ATI,'2/5/1996',29.75
ATI,'2/6/1996',30.75
ATI,'2/7/1996',31.63
ATI,'2/8/1996',32.25
ATI,'2/9/1996',31.88
ATI,'2/12/1996',32.25
ATI,'2/13/1996',32.25
ATI,'2/14/1996',31.75
ATI,'2/15/1996',31.63
ATI,'2/16/1996',31.38
ATI,'2/19/1996',31.38
ATI,'2/20/1996',31.38
ATI,'2/21/1996',32
ATI,'2/22/1996',32.38
ATI,'2/23/1996',33.63
ATI,'2/26/1996',32.88
ATI,'2/27/1996',32.75
ATI,'2/29/1996',31
ATI,'3/1/1996',31.5
ATI,'3/4/1996',32
ATI,'3/5/1996',32
ATI,'3/6/1996',31.38
ATI,'3/7/1996',31.13
ATI,'3/8/1996',29.5
ATI,'3/11/1996',30.38
ATI,'3/12/1996',30.13
ATI,'3/13/1996',29.38
ATI,'3/14/1996',30.13
ATI,'3/15/1996',30.25
ATI,'3/18/1996',32.13
ATI,'3/19/1996',32.88
ATI,'3/20/1996',31.88
ATI,'3/21/1996',31.75
ATI,'3/22/1996',31.5
ATI,'3/25/1996',31.63
ATI,'3/26/1996',31.13
ATI,'3/28/1996',31.13
ATI,'3/29/1996',31.13
ATI,'4/1/1996',31.38
ATI,'4/2/1996',30.88
ATI,'4/3/1996',30.25
ATI,'4/5/1996',29.63
ATI,'4/8/1996',29.38
ATI,'4/9/1996',29.5
ATI,'4/10/1996',29.5
ATI,'4/11/1996',28.75
ATI,'4/15/1996',29.13
ATI,'4/16/1996',28.88
ATI,'4/17/1996',28.25
ATI,'4/18/1996',28.75
ATI,'4/19/1996',28.75
ATI,'4/23/1996',29.13
ATI,'4/24/1996',29.88
ATI,'4/26/1996',31.88
ATI,'4/29/1996',31.75
ATML,'11/27/1995',25.13
ATML,'11/28/1995',27.88
ATML,'11/29/1995',29.5
ATML,'11/30/1995',30
ATML,'12/1/1995',28.63
ATML,'12/4/1995',29.13
ATML,'12/5/1995',27.38
ATML,'12/6/1995',25.5
ATML,'12/7/1995',26.13
ATML,'12/8/1995',26.63
ATML,'12/11/1995',26.75
ATML,'12/12/1995',25
ATML,'12/13/1995',24.13
ATML,'12/14/1995',22.06
ATML,'12/15/1995',21
ATML,'12/18/1995',20.25
ATML,'12/19/1995',21.38
ATML,'12/20/1995',21.75
ATML,'12/21/1995',22.88
ATML,'12/22/1995',24.25
ATML,'12/26/1995',23.88
ATML,'12/27/1995',23.63
ATML,'12/28/1995',22.81
ATML,'12/29/1995',22.38
ATML,'1/2/1996',24.13
ATML,'1/3/1996',21.63
ATML,'1/4/1996',21.63
ATML,'1/5/1996',22
ATML,'1/8/1996',21.38
ATML,'1/9/1996',19.5
ATML,'1/10/1996',19.38
ATML,'1/11/1996',23.63
ATML,'1/12/1996',22.75
ATML,'1/15/1996',20.13
ATML,'1/16/1996',20.5
ATML,'1/18/1996',24.75
ATML,'1/22/1996',28.63
ATML,'1/23/1996',28.13
ATML,'1/25/1996',28.25
ATML,'1/26/1996',27.38
ATML,'1/29/1996',28
ATML,'1/30/1996',28.13
ATML,'1/31/1996',28.5
ATML,'2/1/1996',29.5
ATML,'2/2/1996',29.5
ATML,'2/5/1996',32
ATML,'2/6/1996',32.25
ATML,'2/7/1996',30.13
ATML,'2/8/1996',31
ATML,'2/9/1996',29
ATML,'2/12/1996',29.75
ATML,'2/13/1996',27.63
ATML,'2/14/1996',27.38
ATML,'2/15/1996',27.38
ATML,'2/16/1996',27.56
ATML,'2/19/1996',27.56
ATML,'2/20/1996',28.25
ATML,'2/21/1996',30
ATML,'2/22/1996',30.38
ATML,'2/23/1996',29.5
ATML,'2/26/1996',29.63
ATML,'2/27/1996',28.75
ATML,'2/29/1996',26.75
ATML,'3/1/1996',23.63
ATML,'3/4/1996',23.75
ATML,'3/5/1996',24.5
ATML,'3/6/1996',23.25
ATML,'3/7/1996',22.5
ATML,'3/8/1996',22.44
ATML,'3/11/1996',24.13
ATML,'3/12/1996',23.75
ATML,'3/13/1996',24.88
ATML,'3/14/1996',24.75
ATML,'3/15/1996',26.25
ATML,'3/18/1996',28.75
ATML,'3/19/1996',26.25
ATML,'3/20/1996',25.25
ATML,'3/21/1996',24.88
ATML,'3/22/1996',26.63
ATML,'3/25/1996',24.25
ATML,'3/26/1996',24.63
ATML,'3/28/1996',26.25
ATML,'3/29/1996',25.5
ATML,'4/1/1996',25.44
ATML,'4/2/1996',26.25
ATML,'4/3/1996',27.25
ATML,'4/5/1996',28.19
ATML,'4/8/1996',28.25
ATML,'4/9/1996',28.94
ATML,'4/10/1996',29.25
ATML,'4/11/1996',28.75
ATML,'4/15/1996',29.63
ATML,'4/16/1996',33.25
ATML,'4/17/1996',31.75
ATML,'4/18/1996',32.38
ATML,'4/19/1996',35.75
ATML,'4/23/1996',39.88
ATML,'4/24/1996',38.88
ATML,'4/26/1996',39.25
ATML,'4/29/1996',38.88
ATN,'11/27/1995',6.63
ATN,'11/28/1995',6.63
ATN,'11/29/1995',6.63
ATN,'11/30/1995',6.63
ATN,'12/1/1995',6.63
ATN,'12/4/1995',6.63
ATN,'12/5/1995',6.63
ATN,'12/6/1995',6.63
ATN,'12/7/1995',6.63
ATN,'12/8/1995',6.63
ATN,'12/11/1995',6.63
ATN,'12/12/1995',6.63
ATN,'12/13/1995',6.63
ATN,'12/14/1995',6.63
ATN,'12/15/1995',6.63
ATN,'12/18/1995',6.63
ATN,'12/19/1995',6.63
ATN,'12/20/1995',6.63
ATN,'12/21/1995',6.63
ATN,'12/22/1995',6.63
ATN,'12/26/1995',6.63
ATN,'12/27/1995',6.63
ATN,'12/28/1995',6.63
ATN,'12/29/1995',6.63
ATN,'1/2/1996',6.63
ATN,'1/3/1996',6.63
ATN,'1/4/1996',6.63
ATN,'1/5/1996',6.63
ATN,'1/8/1996',6.63
ATN,'1/9/1996',6.63
ATN,'1/10/1996',6.63
ATN,'1/11/1996',6.63
ATN,'1/12/1996',6.63
ATN,'1/15/1996',6.63
ATN,'1/16/1996',6.63
ATN,'1/18/1996',6.63
ATN,'1/22/1996',6.63
ATN,'1/23/1996',6.63
ATN,'1/25/1996',6.63
ATN,'1/26/1996',6.63
ATN,'1/29/1996',6.63
ATN,'1/30/1996',6.63
ATN,'1/31/1996',6.63
ATN,'2/1/1996',6.63
ATN,'2/2/1996',6.63
ATN,'2/5/1996',6.63
ATN,'2/6/1996',6.63
ATN,'2/7/1996',6.63
ATN,'2/8/1996',6.63
ATN,'2/9/1996',6.63
ATN,'2/12/1996',6.63
ATN,'2/13/1996',6.63
ATN,'2/14/1996',6.63
ATN,'2/15/1996',6.63
ATN,'2/16/1996',6.63
ATN,'2/19/1996',6.63
ATN,'2/20/1996',6.63
ATN,'2/21/1996',6.63
ATN,'2/22/1996',6.63
ATN,'2/23/1996',6.63
ATN,'2/26/1996',6.63
ATN,'2/27/1996',6.63
ATN,'2/29/1996',6.63
ATN,'3/1/1996',6.63
ATN,'3/4/1996',6.63
ATN,'3/5/1996',6.63
ATN,'3/6/1996',6.63
ATN,'3/7/1996',6.63
ATN,'3/8/1996',6.63
ATN,'3/11/1996',6.63
ATN,'3/12/1996',6.63
ATN,'3/13/1996',6.63
ATN,'3/14/1996',6.63
ATN,'3/15/1996',6.63
ATN,'3/18/1996',6.63
ATN,'3/19/1996',6.63
ATN,'3/20/1996',6.63
ATN,'3/21/1996',6.63
ATN,'3/22/1996',6.63
ATN,'3/25/1996',6.63
ATN,'3/26/1996',6.63
ATN,'3/28/1996',6.63
ATN,'3/29/1996',6.63
ATN,'4/1/1996',6.63
ATN,'4/2/1996',6.63
ATN,'4/3/1996',6.63
ATN,'4/5/1996',6.63
ATN,'4/8/1996',6.63
ATN,'4/9/1996',6.63
ATN,'4/10/1996',6.63
ATN,'4/11/1996',6.63
ATN,'4/15/1996',6.63
ATN,'4/16/1996',6.63
ATN,'4/17/1996',6.63
ATN,'4/18/1996',6.63
ATN,'4/19/1996',6.63
ATN,'4/23/1996',6.63
ATN,'4/24/1996',6.63
ATN,'4/26/1996',6.63
ATN,'4/29/1996',6.63
ATNG,'11/27/1995',21.25
ATNG,'11/28/1995',21.25
ATNG,'11/29/1995',21.25
ATNG,'11/30/1995',21.25
ATNG,'12/1/1995',21
ATNG,'12/4/1995',21
ATNG,'12/5/1995',21.25
ATNG,'12/6/1995',20.75
ATNG,'12/7/1995',21.75
ATNG,'12/8/1995',21.88
ATNG,'12/11/1995',21.75
ATNG,'12/12/1995',21.25
ATNG,'12/13/1995',21.5
ATNG,'12/14/1995',21.75
ATNG,'12/15/1995',21
ATNG,'12/18/1995',21.38
ATNG,'12/19/1995',21.38
ATNG,'12/20/1995',21.38
ATNG,'12/21/1995',21
ATNG,'12/22/1995',21.44
ATNG,'12/26/1995',21.25
ATNG,'12/27/1995',21.25
ATNG,'12/28/1995',21.25
ATNG,'12/29/1995',21.25
ATNG,'1/2/1996',21.44
ATNG,'1/3/1996',22
ATNG,'1/4/1996',21.5
ATNG,'1/5/1996',22
ATNG,'1/8/1996',22
ATNG,'1/9/1996',22
ATNG,'1/10/1996',21.5
ATNG,'1/11/1996',21.5
ATNG,'1/12/1996',20.88
ATNG,'1/15/1996',20.75
ATNG,'1/16/1996',20.75
ATNG,'1/18/1996',21.06
ATNG,'1/22/1996',21.06
ATNG,'1/23/1996',20.5
ATNG,'1/25/1996',21.25
ATNG,'1/26/1996',20.75
ATNG,'1/29/1996',20.75
ATNG,'1/30/1996',21.25
ATNG,'1/31/1996',20.75
ATNG,'2/1/1996',21.13
ATNG,'2/2/1996',20.75
ATNG,'2/5/1996',20.5
ATNG,'2/6/1996',20.88
ATNG,'2/7/1996',21.25
ATNG,'2/8/1996',21
ATNG,'2/9/1996',21
ATNG,'2/12/1996',20.75
ATNG,'2/13/1996',21.25
ATNG,'2/14/1996',21.25
ATNG,'2/15/1996',21.25
ATNG,'2/16/1996',21.5
ATNG,'2/19/1996',21.5
ATNG,'2/20/1996',21.5
ATNG,'2/21/1996',21
ATNG,'2/22/1996',21.5
ATNG,'2/23/1996',21.38
ATNG,'2/26/1996',21.25
ATNG,'2/27/1996',21.5
ATNG,'2/29/1996',21.5
ATNG,'3/1/1996',21.5
ATNG,'3/4/1996',21.5
ATNG,'3/5/1996',21.75
ATNG,'3/6/1996',21.25
ATNG,'3/7/1996',21.25
ATNG,'3/8/1996',21.25
ATNG,'3/11/1996',21.25
ATNG,'3/12/1996',21.25
ATNG,'3/13/1996',21.5
ATNG,'3/14/1996',21.5
ATNG,'3/15/1996',21.63
ATNG,'3/18/1996',20.75
ATNG,'3/19/1996',21.25
ATNG,'3/20/1996',20.5
ATNG,'3/21/1996',21.25
ATNG,'3/22/1996',21.5
ATNG,'3/25/1996',20.5
ATNG,'3/26/1996',20.88
ATNG,'3/28/1996',20.88
ATNG,'3/29/1996',20.25
ATNG,'4/1/1996',20.25
ATNG,'4/2/1996',20.5
ATNG,'4/3/1996',20.5
ATNG,'4/5/1996',20.5
ATNG,'4/8/1996',20.5
ATNG,'4/9/1996',21.25
ATNG,'4/10/1996',20.25
ATNG,'4/11/1996',20.63
ATNG,'4/15/1996',21.25
ATNG,'4/16/1996',20.5
ATNG,'4/17/1996',20.75
ATNG,'4/18/1996',20.75
ATNG,'4/19/1996',20.75
ATNG,'4/23/1996',20.25
ATNG,'4/24/1996',20.63
ATNG,'4/26/1996',21
ATNG,'4/29/1996',20.25
ATSW,'11/27/1995',38.75
ATSW,'11/28/1995',39
ATSW,'11/29/1995',42.25
ATSW,'11/30/1995',42
ATSW,'12/1/1995',40.75
ATSW,'12/4/1995',42.25
ATSW,'12/5/1995',40.75
ATSW,'12/6/1995',41
ATSW,'12/7/1995',39.63
ATSW,'12/8/1995',40.75
ATSW,'12/11/1995',40.25
ATSW,'12/12/1995',40.25
ATSW,'12/13/1995',40.5
ATSW,'12/14/1995',40.5
ATSW,'12/15/1995',40
ATSW,'12/18/1995',39.13
ATSW,'12/19/1995',38.5
ATSW,'12/20/1995',39.25
ATSW,'12/21/1995',37.5
ATSW,'12/22/1995',37.5
ATSW,'12/26/1995',37.5
ATSW,'12/27/1995',39
ATSW,'12/28/1995',39.25
ATSW,'12/29/1995',39.13
ATSW,'1/2/1996',38
ATSW,'1/3/1996',38
ATSW,'1/4/1996',37.25
ATSW,'1/5/1996',35.75
ATSW,'1/8/1996',35.5
ATSW,'1/9/1996',33.75
ATSW,'1/10/1996',33.38
ATSW,'1/11/1996',34
ATSW,'1/12/1996',34.25
ATSW,'1/15/1996',33.63
ATSW,'1/16/1996',32.75
ATSW,'1/18/1996',32
ATSW,'1/22/1996',33.88
ATSW,'1/23/1996',34
ATSW,'1/25/1996',34
ATSW,'1/26/1996',34
ATSW,'1/29/1996',33.5
ATSW,'1/30/1996',32.88
ATSW,'1/31/1996',32.25
ATSW,'2/1/1996',32.44
ATSW,'2/2/1996',35.75
ATSW,'2/5/1996',37
ATSW,'2/6/1996',38
ATSW,'2/7/1996',37.88
ATSW,'2/8/1996',39.06
ATSW,'2/9/1996',38.25
ATSW,'2/12/1996',38.75
ATSW,'2/13/1996',39.25
ATSW,'2/14/1996',38.75
ATSW,'2/15/1996',39.5
ATSW,'2/16/1996',39
ATSW,'2/19/1996',39
ATSW,'2/20/1996',37.25
ATSW,'2/21/1996',37.13
ATSW,'2/22/1996',38.25
ATSW,'2/23/1996',47.5
ATSW,'2/26/1996',47.75
ATSW,'2/27/1996',45.5
ATSW,'2/29/1996',47
ATSW,'3/1/1996',47.75
ATSW,'3/4/1996',49.38
ATSW,'3/5/1996',47.75
ATSW,'3/6/1996',47.25
ATSW,'3/7/1996',46.75
ATSW,'3/8/1996',43.75
ATSW,'3/11/1996',44.5
ATSW,'3/12/1996',47
ATSW,'3/13/1996',48
ATSW,'3/14/1996',48.13
ATSW,'3/15/1996',49.25
ATSW,'3/18/1996',51.25
ATSW,'3/19/1996',55
ATSW,'3/20/1996',52.13
ATSW,'3/21/1996',51
ATSW,'3/22/1996',51.25
ATSW,'3/25/1996',50.25
ATSW,'3/26/1996',50.25
ATSW,'3/28/1996',54
ATSW,'3/29/1996',54.75
ATSW,'4/1/1996',55
ATSW,'4/2/1996',54
ATSW,'4/3/1996',57.63
ATSW,'4/5/1996',59.75
ATSW,'4/8/1996',59.75
ATSW,'4/9/1996',59.75
ATSW,'4/10/1996',58
ATSW,'4/11/1996',57
ATSW,'4/15/1996',55.75
ATSW,'4/16/1996',57.13
ATSW,'4/17/1996',58
ATSW,'4/18/1996',57.25
ATSW,'4/19/1996',56.13
ATSW,'4/23/1996',55
ATSW,'4/24/1996',53.5
ATSW,'4/26/1996',54
ATSW,'4/29/1996',55.5
AVID,'11/27/1995',36.75
AVID,'11/28/1995',36.88
AVID,'11/29/1995',38.88
AVID,'11/30/1995',39.63
AVID,'12/1/1995',39
AVID,'12/4/1995',39.13
AVID,'12/5/1995',38.75
AVID,'12/6/1995',36.94
AVID,'12/7/1995',34.88
AVID,'12/8/1995',33.75
AVID,'12/11/1995',33.63
AVID,'12/12/1995',33.13
AVID,'12/13/1995',30.75
AVID,'12/14/1995',30.75
AVID,'12/15/1995',31.25
AVID,'12/18/1995',30.38
AVID,'12/19/1995',31
AVID,'12/20/1995',29.63
AVID,'12/21/1995',19
AVID,'12/22/1995',19
AVID,'12/26/1995',19.81
AVID,'12/27/1995',20
AVID,'12/28/1995',18.75
AVID,'12/29/1995',19
AVID,'1/2/1996',19.75
AVID,'1/3/1996',19
AVID,'1/4/1996',18.75
AVID,'1/5/1996',18.63
AVID,'1/8/1996',18.75
AVID,'1/9/1996',18.63
AVID,'1/10/1996',18
AVID,'1/11/1996',18.06
AVID,'1/12/1996',17.75
AVID,'1/15/1996',17.63
AVID,'1/16/1996',17.88
AVID,'1/18/1996',17.88
AVID,'1/22/1996',18.5
AVID,'1/23/1996',18.63
AVID,'1/25/1996',18.5
AVID,'1/26/1996',19.25
AVID,'1/29/1996',19.25
AVID,'1/30/1996',19
AVID,'1/31/1996',18
AVID,'2/1/1996',17.38
AVID,'2/2/1996',18
AVID,'2/5/1996',18.38
AVID,'2/6/1996',18.25
AVID,'2/7/1996',17.94
AVID,'2/8/1996',18.13
AVID,'2/9/1996',18.25
AVID,'2/12/1996',18.75
AVID,'2/13/1996',18.38
AVID,'2/14/1996',18.25
AVID,'2/15/1996',16.75
AVID,'2/16/1996',16.69
AVID,'2/19/1996',16.69
AVID,'2/20/1996',16.88
AVID,'2/21/1996',16.5
AVID,'2/22/1996',17.25
AVID,'2/23/1996',17.38
AVID,'2/26/1996',17.25
AVID,'2/27/1996',16.75
AVID,'2/29/1996',16.75
AVID,'3/1/1996',16.63
AVID,'3/4/1996',17.13
AVID,'3/5/1996',18.38
AVID,'3/6/1996',19.88
AVID,'3/7/1996',18.88
AVID,'3/8/1996',18
AVID,'3/11/1996',19.5
AVID,'3/12/1996',18.88
AVID,'3/13/1996',18.38
AVID,'3/14/1996',18.06
AVID,'3/15/1996',19.75
AVID,'3/18/1996',20.88
AVID,'3/19/1996',22.19
AVID,'3/20/1996',21.38
AVID,'3/21/1996',20.06
AVID,'3/22/1996',20.56
AVID,'3/25/1996',21.25
AVID,'3/26/1996',20.31
AVID,'3/28/1996',21.25
AVID,'3/29/1996',21
AVID,'4/1/1996',21
AVID,'4/2/1996',19.81
AVID,'4/3/1996',19.75
AVID,'4/5/1996',19.63
AVID,'4/8/1996',20.13
AVID,'4/9/1996',21.25
AVID,'4/10/1996',20.25
AVID,'4/11/1996',20.25
AVID,'4/15/1996',21.38
AVID,'4/16/1996',20.56
AVID,'4/17/1996',19.63
AVID,'4/18/1996',19.75
AVID,'4/19/1996',19.75
AVID,'4/23/1996',20.13
AVID,'4/24/1996',20
AVID,'4/26/1996',20.25
AVID,'4/29/1996',20.25
AVOL,'11/27/1995',280.55
AVOL,'11/28/1995',280.55
AVOL,'11/29/1995',280.55
AVOL,'11/30/1995',280.55
AVOL,'12/1/1995',280.55
AVOL,'12/4/1995',280.55
AVOL,'12/5/1995',280.55
AVOL,'12/6/1995',280.55
AVOL,'12/7/1995',280.55
AVOL,'12/8/1995',280.55
AVOL,'12/11/1995',280.55
AVOL,'12/12/1995',280.55
AVOL,'12/13/1995',280.55
AVOL,'12/14/1995',280.55
AVOL,'12/15/1995',280.55
AVOL,'12/18/1995',280.55
AVOL,'12/19/1995',280.55
AVOL,'12/20/1995',280.55
AVOL,'12/21/1995',280.55
AVOL,'12/22/1995',280.55
AVOL,'12/26/1995',280.55
AVOL,'12/27/1995',280.55
AVOL,'12/28/1995',280.55
AVOL,'12/29/1995',280.55
AVOL,'1/2/1996',280.55
AVOL,'1/3/1996',280.55
AVOL,'1/4/1996',280.55
AVOL,'1/5/1996',280.55
AVOL,'1/8/1996',280.55
AVOL,'1/9/1996',280.55
AVOL,'1/10/1996',280.55
AVOL,'1/11/1996',280.55
AVOL,'1/12/1996',280.55
AVOL,'1/15/1996',280.55
AVOL,'1/16/1996',280.55
AVOL,'1/18/1996',280.55
AVOL,'1/22/1996',280.55
AVOL,'1/23/1996',280.55
AVOL,'1/25/1996',280.55
AVOL,'1/26/1996',280.55
AVOL,'1/29/1996',280.55
AVOL,'1/30/1996',280.55
AVOL,'1/31/1996',280.55
AVOL,'2/1/1996',280.55
AVOL,'2/2/1996',280.55
AVOL,'2/5/1996',280.55
AVOL,'2/6/1996',280.55
AVOL,'2/7/1996',280.55
AVOL,'2/8/1996',280.55
AVOL,'2/9/1996',280.55
AVOL,'2/12/1996',280.55
AVOL,'2/13/1996',280.55
AVOL,'2/14/1996',280.55
AVOL,'2/15/1996',280.55
AVOL,'2/16/1996',280.55
AVOL,'2/19/1996',280.55
AVOL,'2/20/1996',280.55
AVOL,'2/21/1996',280.55
AVOL,'2/22/1996',280.55
AVOL,'2/23/1996',280.55
AVOL,'2/26/1996',280.55
AVOL,'2/27/1996',280.55
AVOL,'2/29/1996',280.55
AVOL,'3/1/1996',280.55
AVOL,'3/4/1996',280.55
AVOL,'3/5/1996',280.55
AVOL,'3/6/1996',280.55
AVOL,'3/7/1996',280.55
AVOL,'3/8/1996',280.55
AVOL,'3/11/1996',280.55
AVOL,'3/12/1996',280.55
AVOL,'3/13/1996',280.55
AVOL,'3/14/1996',280.55
AVOL,'3/15/1996',280.55
AVOL,'3/18/1996',280.55
AVOL,'3/19/1996',280.55
AVOL,'3/20/1996',280.55
AVOL,'3/21/1996',280.55
AVOL,'3/22/1996',280.55
AVOL,'3/25/1996',280.55
AVOL,'3/26/1996',280.55
AVOL,'3/28/1996',280.55
AVOL,'3/29/1996',280.55
AVOL,'4/1/1996',280.55
AVOL,'4/2/1996',280.55
AVOL,'4/3/1996',280.55
AVOL,'4/5/1996',280.55
AVOL,'4/8/1996',280.55
AVOL,'4/9/1996',280.55
AVOL,'4/10/1996',280.55
AVOL,'4/11/1996',280.55
AVOL,'4/15/1996',280.55
AVOL,'4/16/1996',280.55
AVOL,'4/17/1996',280.55
AVOL,'4/18/1996',280.55
AVOL,'4/19/1996',280.55
AVOL,'4/23/1996',280.55
AVOL,'4/24/1996',280.55
AVOL,'4/26/1996',280.55
AVOL,'4/29/1996',280.55
AVP,'11/27/1995',73
AVP,'11/28/1995',72.75
AVP,'11/29/1995',72.5
AVP,'11/30/1995',72.63
AVP,'12/1/1995',72.75
AVP,'12/4/1995',73.25
AVP,'12/5/1995',75.13
AVP,'12/6/1995',75.5
AVP,'12/7/1995',75.75
AVP,'12/8/1995',76.5
AVP,'12/11/1995',76.75
AVP,'12/12/1995',76.63
AVP,'12/13/1995',78.13
AVP,'12/14/1995',78
AVP,'12/15/1995',77.13
AVP,'12/18/1995',76.25
AVP,'12/19/1995',76.13
AVP,'12/20/1995',76
AVP,'12/21/1995',75.88
AVP,'12/22/1995',75.5
AVP,'12/26/1995',75.13
AVP,'12/27/1995',75
AVP,'12/28/1995',75.38
AVP,'12/29/1995',75.38
AVP,'1/2/1996',75.75
AVP,'1/3/1996',76.63
AVP,'1/4/1996',76.63
AVP,'1/5/1996',74.75
AVP,'1/8/1996',75.63
AVP,'1/9/1996',75.38
AVP,'1/10/1996',73.25
AVP,'1/11/1996',73.63
AVP,'1/12/1996',73.5
AVP,'1/15/1996',73
AVP,'1/16/1996',73.88
AVP,'1/18/1996',74.13
AVP,'1/22/1996',73.88
AVP,'1/23/1996',75.63
AVP,'1/25/1996',77.38
AVP,'1/26/1996',77.38
AVP,'1/29/1996',77.5
AVP,'1/30/1996',78.88
AVP,'1/31/1996',79
AVP,'2/1/1996',79.38
AVP,'2/2/1996',80.75
AVP,'2/5/1996',82.25
AVP,'2/6/1996',82.63
AVP,'2/7/1996',82.5
AVP,'2/8/1996',86
AVP,'2/9/1996',86.88
AVP,'2/12/1996',85
AVP,'2/13/1996',85.25
AVP,'2/14/1996',84.63
AVP,'2/15/1996',84.13
AVP,'2/16/1996',83.38
AVP,'2/19/1996',83.38
AVP,'2/20/1996',82.38
AVP,'2/21/1996',82.88
AVP,'2/22/1996',83.5
AVP,'2/23/1996',83.63
AVP,'2/26/1996',83.13
AVP,'2/27/1996',82.75
AVP,'2/29/1996',80.38
AVP,'3/1/1996',82.5
AVP,'3/4/1996',86.38
AVP,'3/5/1996',88.38
AVP,'3/6/1996',88.25
AVP,'3/7/1996',88.38
AVP,'3/8/1996',85.25
AVP,'3/11/1996',86.38
AVP,'3/12/1996',86.5
AVP,'3/13/1996',86
AVP,'3/14/1996',87.13
AVP,'3/15/1996',86.88
AVP,'3/18/1996',86.63
AVP,'3/19/1996',86.25
AVP,'3/20/1996',86.88
AVP,'3/21/1996',86.75
AVP,'3/22/1996',87.13
AVP,'3/25/1996',86.25
AVP,'3/26/1996',87.88
AVP,'3/28/1996',87.5
AVP,'3/29/1996',85.75
AVP,'4/1/1996',87.25
AVP,'4/2/1996',88.5
AVP,'4/3/1996',93
AVP,'4/5/1996',92.88
AVP,'4/8/1996',90.75
AVP,'4/9/1996',89.88
AVP,'4/10/1996',87.63
AVP,'4/11/1996',86.5
AVP,'4/15/1996',89.88
AVP,'4/16/1996',88.75
AVP,'4/17/1996',87.88
AVP,'4/18/1996',87.5
AVP,'4/19/1996',88.75
AVP,'4/23/1996',89.5
AVP,'4/24/1996',87.75
AVP,'4/26/1996',89.75
AVP,'4/29/1996',88.75
AXP,'11/27/1995',43.25
AXP,'11/28/1995',43.25
AXP,'11/29/1995',43.13
AXP,'11/30/1995',42.5
AXP,'12/1/1995',42.38
AXP,'12/4/1995',43
AXP,'12/5/1995',43.88
AXP,'12/6/1995',44.75
AXP,'12/7/1995',44.88
AXP,'12/8/1995',43.56
AXP,'12/11/1995',43
AXP,'12/12/1995',43.63
AXP,'12/13/1995',43.5
AXP,'12/14/1995',42.5
AXP,'12/15/1995',41.5
AXP,'12/18/1995',41
AXP,'12/19/1995',41.38
AXP,'12/20/1995',41.38
AXP,'12/21/1995',41.5
AXP,'12/22/1995',41.25
AXP,'12/26/1995',41.38
AXP,'12/27/1995',41.38
AXP,'12/28/1995',41
AXP,'12/29/1995',41.38
AXP,'1/2/1996',41.5
AXP,'1/3/1996',41.5
AXP,'1/4/1996',41.5
AXP,'1/5/1996',41
AXP,'1/8/1996',41
AXP,'1/9/1996',40.38
AXP,'1/10/1996',39
AXP,'1/11/1996',39.5
AXP,'1/12/1996',39
AXP,'1/15/1996',38.75
AXP,'1/16/1996',39.63
AXP,'1/18/1996',41.75
AXP,'1/22/1996',42.75
AXP,'1/23/1996',41.5
AXP,'1/25/1996',40.75
AXP,'1/26/1996',43.13
AXP,'1/29/1996',43.5
AXP,'1/30/1996',44.88
AXP,'1/31/1996',46
AXP,'2/1/1996',44.63
AXP,'2/2/1996',44.75
AXP,'2/5/1996',45.5
AXP,'2/6/1996',45.5
AXP,'2/7/1996',45.88
AXP,'2/8/1996',47.38
AXP,'2/9/1996',47.38
AXP,'2/12/1996',47.13
AXP,'2/13/1996',47
AXP,'2/14/1996',46.75
AXP,'2/15/1996',46.75
AXP,'2/16/1996',46.25
AXP,'2/19/1996',46.25
AXP,'2/20/1996',45.88
AXP,'2/21/1996',46.88
AXP,'2/22/1996',47
AXP,'2/23/1996',46.88
AXP,'2/26/1996',45.75
AXP,'2/27/1996',46.75
AXP,'2/29/1996',45.88
AXP,'3/1/1996',46.5
AXP,'3/4/1996',46.88
AXP,'3/5/1996',47
AXP,'3/6/1996',46.5
AXP,'3/7/1996',46.63
AXP,'3/8/1996',44.63
AXP,'3/11/1996',44.5
AXP,'3/12/1996',45.13
AXP,'3/13/1996',45
AXP,'3/14/1996',47.25
AXP,'3/15/1996',48.38
AXP,'3/18/1996',48.75
AXP,'3/19/1996',48.88
AXP,'3/20/1996',48.63
AXP,'3/21/1996',48.5
AXP,'3/22/1996',48.75
AXP,'3/25/1996',49.13
AXP,'3/26/1996',48.75
AXP,'3/28/1996',49.5
AXP,'3/29/1996',49.38
AXP,'4/1/1996',50.25
AXP,'4/2/1996',50.25
AXP,'4/3/1996',50
AXP,'4/5/1996',50.63
AXP,'4/8/1996',48.75
AXP,'4/9/1996',47.38
AXP,'4/10/1996',45.88
AXP,'4/11/1996',46.13
AXP,'4/15/1996',48
AXP,'4/16/1996',47.25
AXP,'4/17/1996',47.88
AXP,'4/18/1996',47.13
AXP,'4/19/1996',46.5
AXP,'4/23/1996',47
AXP,'4/24/1996',46.63
AXP,'4/26/1996',48.38
AXP,'4/29/1996',48.25
AZA,'11/27/1995',22.38
AZA,'11/28/1995',22.63
AZA,'11/29/1995',22.63
AZA,'11/30/1995',22.88
AZA,'12/1/1995',22.5
AZA,'12/4/1995',22.38
AZA,'12/5/1995',22.13
AZA,'12/6/1995',22.63
AZA,'12/7/1995',22.38
AZA,'12/8/1995',22.63
AZA,'12/11/1995',22.75
AZA,'12/12/1995',22.5
AZA,'12/13/1995',23.25
AZA,'12/14/1995',22.63
AZA,'12/15/1995',23
AZA,'12/18/1995',22.63
AZA,'12/19/1995',22.75
AZA,'12/20/1995',23.25
AZA,'12/21/1995',23.88
AZA,'12/22/1995',24.25
AZA,'12/26/1995',25
AZA,'12/27/1995',24.63
AZA,'12/28/1995',24.38
AZA,'12/29/1995',24.5
AZA,'1/2/1996',25
AZA,'1/3/1996',25.13
AZA,'1/4/1996',26.13
AZA,'1/5/1996',25.88
AZA,'1/8/1996',26
AZA,'1/9/1996',25.88
AZA,'1/10/1996',25.25
AZA,'1/11/1996',26.75
AZA,'1/12/1996',26.38
AZA,'1/15/1996',26.38
AZA,'1/16/1996',27.38
AZA,'1/18/1996',26.63
AZA,'1/22/1996',26.13
AZA,'1/23/1996',26.25
AZA,'1/25/1996',26.38
AZA,'1/26/1996',27.13
AZA,'1/29/1996',27.5
AZA,'1/30/1996',27.88
AZA,'1/31/1996',28.5
AZA,'2/1/1996',28.75
AZA,'2/2/1996',28.75
AZA,'2/5/1996',29.13
AZA,'2/6/1996',28.75
AZA,'2/7/1996',29.5
AZA,'2/8/1996',29.88
AZA,'2/9/1996',32.5
AZA,'2/12/1996',33.38
AZA,'2/13/1996',32.5
AZA,'2/14/1996',32.38
AZA,'2/15/1996',32.5
AZA,'2/16/1996',34.63
AZA,'2/19/1996',34.63
AZA,'2/20/1996',33.5
AZA,'2/21/1996',33.13
AZA,'2/22/1996',33.75
AZA,'2/23/1996',33.5
AZA,'2/26/1996',33.13
AZA,'2/27/1996',33
AZA,'2/29/1996',33.25
AZA,'3/1/1996',33.63
AZA,'3/4/1996',33.75
AZA,'3/5/1996',33.75
AZA,'3/6/1996',33.25
AZA,'3/7/1996',33.75
AZA,'3/8/1996',32.63
AZA,'3/11/1996',32.38
AZA,'3/12/1996',32.25
AZA,'3/13/1996',32.13
AZA,'3/14/1996',31.88
AZA,'3/15/1996',32
AZA,'3/18/1996',31.88
AZA,'3/19/1996',31.5
AZA,'3/20/1996',31.25
AZA,'3/21/1996',31.88
AZA,'3/22/1996',31.63
AZA,'3/25/1996',31
AZA,'3/26/1996',31.38
AZA,'3/28/1996',31.13
AZA,'3/29/1996',30.75
AZA,'4/1/1996',31
AZA,'4/2/1996',31.38
AZA,'4/3/1996',32
AZA,'4/5/1996',32.38
AZA,'4/8/1996',31.75
AZA,'4/9/1996',31.38
AZA,'4/10/1996',30.13
AZA,'4/11/1996',30.38
AZA,'4/15/1996',30.75
AZA,'4/16/1996',31
AZA,'4/17/1996',30.63
AZA,'4/18/1996',30.5
AZA,'4/19/1996',30.75
AZA,'4/23/1996',29.13
AZA,'4/24/1996',29.38
AZA,'4/26/1996',29.25
AZA,'4/29/1996',28.5
MA,'11/27/1995',43.5
MA,'11/28/1995',44
MA,'11/29/1995',44
MA,'11/30/1995',43.63
MA,'12/1/1995',44
MA,'12/4/1995',43.75
MA,'12/5/1995',44.13
MA,'12/6/1995',44.5
MA,'12/7/1995',44.88
MA,'12/8/1995',44.5
MA,'12/11/1995',43.13
MA,'12/12/1995',42.63
MA,'12/13/1995',43.25
MA,'12/14/1995',43.88
MA,'12/15/1995',44.13
MA,'12/18/1995',44.13
MA,'12/19/1995',43.25
MA,'12/20/1995',43.13
MA,'12/21/1995',42.38
MA,'12/22/1995',42.38
MA,'12/26/1995',41.5
MA,'12/27/1995',41.63
MA,'12/28/1995',42.63
MA,'12/29/1995',42.13
MA,'1/2/1996',44
MA,'1/3/1996',44.88
MA,'1/4/1996',46.25
MA,'1/5/1996',45.25
MA,'1/8/1996',45.13
MA,'1/9/1996',45.38
MA,'1/10/1996',44.63
MA,'1/11/1996',43.63
MA,'1/12/1996',42.5
MA,'1/15/1996',42.5
MA,'1/16/1996',42.63
MA,'1/18/1996',42.13
MA,'1/22/1996',41
MA,'1/23/1996',42
MA,'1/25/1996',42.13
MA,'1/26/1996',41.88
MA,'1/29/1996',41.88
MA,'1/30/1996',42.63
MA,'1/31/1996',44.5
MA,'2/1/1996',44.88
MA,'2/2/1996',43.88
MA,'2/5/1996',43.88
MA,'2/6/1996',44.75
MA,'2/7/1996',46
MA,'2/8/1996',45.75
MA,'2/9/1996',45.63
MA,'2/12/1996',45.63
MA,'2/13/1996',45.63
MA,'2/14/1996',45.63
MA,'2/15/1996',45.63
MA,'2/16/1996',45.63
MA,'2/19/1996',45.63
MA,'2/20/1996',45
MA,'2/21/1996',45.38
MA,'2/22/1996',47.5
MA,'2/23/1996',48.75
MA,'2/26/1996',47.5
MA,'2/27/1996',47
MA,'2/29/1996',46.63
MA,'3/1/1996',48.5
MA,'3/4/1996',49.5
MA,'3/5/1996',49.88
MA,'3/6/1996',49.88
MA,'3/7/1996',50
MA,'3/8/1996',48.13
MA,'3/11/1996',49.5
MA,'3/12/1996',49.88
MA,'3/13/1996',51
MA,'3/14/1996',50.75
MA,'3/15/1996',50.38
MA,'3/18/1996',50.38
MA,'3/19/1996',50.25
MA,'3/20/1996',50.5
MA,'3/21/1996',49.88
MA,'3/22/1996',49.75
MA,'3/25/1996',49.75
MA,'3/26/1996',49.75
MA,'3/28/1996',48.5
MA,'3/29/1996',48.25
MA,'4/1/1996',47.75
MA,'4/2/1996',47.63
MA,'4/3/1996',47.88
MA,'4/5/1996',47.5
MA,'4/8/1996',46.88
MA,'4/9/1996',47.88
MA,'4/10/1996',47.13
MA,'4/11/1996',48.25
MA,'4/15/1996',49.75
MA,'4/16/1996',49.5
MA,'4/17/1996',49.75
MA,'4/18/1996',48.88
MA,'4/19/1996',49.5
MA,'4/23/1996',50
MA,'4/24/1996',49.63
MA,'4/26/1996',49.88
MA,'4/29/1996',50
MADGF,'11/27/1995',38.63
MADGF,'11/28/1995',40
MADGF,'11/29/1995',45
MADGF,'11/30/1995',45.06
MADGF,'12/1/1995',44.88
MADGF,'12/4/1995',46.13
MADGF,'12/5/1995',45
MADGF,'12/6/1995',44.5
MADGF,'12/7/1995',44
MADGF,'12/8/1995',44.25
MADGF,'12/11/1995',47.88
MADGF,'12/12/1995',47.5
MADGF,'12/13/1995',45
MADGF,'12/14/1995',44
MADGF,'12/15/1995',43.13
MADGF,'12/18/1995',38.38
MADGF,'12/19/1995',41.5
MADGF,'12/20/1995',41.38
MADGF,'12/21/1995',42
MADGF,'12/22/1995',42.38
MADGF,'12/26/1995',41.13
MADGF,'12/27/1995',43
MADGF,'12/28/1995',41.75
MADGF,'12/29/1995',44.75
MADGF,'1/2/1996',42.75
MADGF,'1/3/1996',41.63
MADGF,'1/4/1996',39.25
MADGF,'1/5/1996',39.63
MADGF,'1/8/1996',39.63
MADGF,'1/9/1996',37.25
MADGF,'1/10/1996',37.5
MADGF,'1/11/1996',38
MADGF,'1/12/1996',39.13
MADGF,'1/15/1996',37.13
MADGF,'1/16/1996',35.81
MADGF,'1/18/1996',38.13
MADGF,'1/22/1996',39.13
MADGF,'1/23/1996',39.63
MADGF,'1/25/1996',36.06
MADGF,'1/26/1996',38.25
MADGF,'1/29/1996',37.88
MADGF,'1/30/1996',38
MADGF,'1/31/1996',39.5
MADGF,'2/1/1996',42.38
MADGF,'2/2/1996',42.63
MADGF,'2/5/1996',42.63
MADGF,'2/6/1996',42.88
MADGF,'2/7/1996',43.13
MADGF,'2/8/1996',42.75
MADGF,'2/9/1996',43
MADGF,'2/12/1996',41.5
MADGF,'2/13/1996',41.5
MADGF,'2/14/1996',41.5
MADGF,'2/15/1996',41.5
MADGF,'2/16/1996',41.5
MADGF,'2/19/1996',38.25
MADGF,'2/20/1996',38.13
MADGF,'2/21/1996',40
MADGF,'2/22/1996',42
MADGF,'2/23/1996',43.13
MADGF,'2/26/1996',43.5
MADGF,'2/27/1996',43.75
MADGF,'2/29/1996',41.88
MADGF,'3/1/1996',39.13
MADGF,'3/4/1996',38.38
MADGF,'3/5/1996',38.75
MADGF,'3/6/1996',38.63
MADGF,'3/7/1996',38.75
MADGF,'3/8/1996',39
MADGF,'3/11/1996',41.5
MADGF,'3/12/1996',42.38
MADGF,'3/13/1996',43.88
MADGF,'3/14/1996',45.38
MADGF,'3/15/1996',45
MADGF,'3/18/1996',45
MADGF,'3/19/1996',45.75
MADGF,'3/20/1996',45.5
MADGF,'3/21/1996',45
MADGF,'3/22/1996',44.88
MADGF,'3/25/1996',41.5
MADGF,'3/26/1996',41.5
MADGF,'3/28/1996',41.25
MADGF,'3/29/1996',40.13
MADGF,'4/1/1996',39.63
MADGF,'4/2/1996',39.63
MADGF,'4/3/1996',40
MADGF,'4/5/1996',39.88
MADGF,'4/8/1996',40
MADGF,'4/9/1996',39.63
MADGF,'4/10/1996',39.5
MADGF,'4/11/1996',38.63
MADGF,'4/15/1996',27.5
MADGF,'4/16/1996',24.5
MADGF,'4/17/1996',24
MADGF,'4/18/1996',26
MADGF,'4/19/1996',28
MADGF,'4/23/1996',28.13
MADGF,'4/24/1996',27.38
MADGF,'4/26/1996',28.13
MADGF,'4/29/1996',29.25
MAS,'11/27/1995',31
MAS,'11/28/1995',30.25
MAS,'11/29/1995',30.38
MAS,'11/30/1995',29.5
MAS,'12/1/1995',29.75
MAS,'12/4/1995',29.75
MAS,'12/5/1995',29.63
MAS,'12/6/1995',29.75
MAS,'12/7/1995',29.5
MAS,'12/8/1995',29.13
MAS,'12/11/1995',28.88
MAS,'12/12/1995',29
MAS,'12/13/1995',29.38
MAS,'12/14/1995',29.5
MAS,'12/15/1995',29.5
MAS,'12/18/1995',29.25
MAS,'12/19/1995',29.75
MAS,'12/20/1995',30.13
MAS,'12/21/1995',30.88
MAS,'12/22/1995',30
MAS,'12/26/1995',29.63
MAS,'12/27/1995',30.63
MAS,'12/28/1995',31.13
MAS,'12/29/1995',31.38
MAS,'1/2/1996',31.13
MAS,'1/3/1996',31
MAS,'1/4/1996',29.88
MAS,'1/5/1996',29.38
MAS,'1/8/1996',29.13
MAS,'1/9/1996',28.63
MAS,'1/10/1996',27.88
MAS,'1/11/1996',28
MAS,'1/12/1996',28.25
MAS,'1/15/1996',28.88
MAS,'1/16/1996',29.25
MAS,'1/18/1996',28.75
MAS,'1/22/1996',28.88
MAS,'1/23/1996',29
MAS,'1/25/1996',28.75
MAS,'1/26/1996',28.63
MAS,'1/29/1996',28.5
MAS,'1/30/1996',29.5
MAS,'1/31/1996',29.25
MAS,'2/1/1996',29
MAS,'2/2/1996',29.13
MAS,'2/5/1996',29.13
MAS,'2/6/1996',28.75
MAS,'2/7/1996',29
MAS,'2/8/1996',29
MAS,'2/9/1996',29.5
MAS,'2/12/1996',29.63
MAS,'2/13/1996',29.63
MAS,'2/14/1996',29.63
MAS,'2/15/1996',29.63
MAS,'2/16/1996',29.63
MAS,'2/19/1996',28.75
MAS,'2/20/1996',28.75
MAS,'2/21/1996',29.25
MAS,'2/22/1996',29.75
MAS,'2/23/1996',29.5
MAS,'2/26/1996',29
MAS,'2/27/1996',28.88
MAS,'2/29/1996',28.5
MAS,'3/1/1996',28.5
MAS,'3/4/1996',29.38
MAS,'3/5/1996',29.25
MAS,'3/6/1996',28.88
MAS,'3/7/1996',28.5
MAS,'3/8/1996',28.38
MAS,'3/11/1996',28.38
MAS,'3/12/1996',28.88
MAS,'3/13/1996',28.88
MAS,'3/14/1996',29.63
MAS,'3/15/1996',29.75
MAS,'3/18/1996',29.75
MAS,'3/19/1996',31
MAS,'3/20/1996',29.88
MAS,'3/21/1996',29.38
MAS,'3/22/1996',30.13
MAS,'3/25/1996',29.88
MAS,'3/26/1996',29.88
MAS,'3/28/1996',28.88
MAS,'3/29/1996',29
MAS,'4/1/1996',27.88
MAS,'4/2/1996',28
MAS,'4/3/1996',28.5
MAS,'4/5/1996',28
MAS,'4/8/1996',27.5
MAS,'4/9/1996',26.88
MAS,'4/10/1996',27
MAS,'4/11/1996',27
MAS,'4/15/1996',27.88
MAS,'4/16/1996',28.13
MAS,'4/17/1996',28.13
MAS,'4/18/1996',27.88
MAS,'4/19/1996',27.88
MAS,'4/23/1996',27.63
MAS,'4/24/1996',27.5
MAS,'4/26/1996',27.38
MAS,'4/29/1996',27.5
MAT,'11/27/1995',29.75
MAT,'11/28/1995',29.38
MAT,'11/29/1995',28.88
MAT,'11/30/1995',28
MAT,'12/1/1995',28.25
MAT,'12/4/1995',29
MAT,'12/5/1995',29.88
MAT,'12/6/1995',30.88
MAT,'12/7/1995',30.88
MAT,'12/8/1995',31
MAT,'12/11/1995',30.5
MAT,'12/12/1995',30.63
MAT,'12/13/1995',30.5
MAT,'12/14/1995',30.38
MAT,'12/15/1995',30
MAT,'12/18/1995',29.88
MAT,'12/19/1995',30.25
MAT,'12/20/1995',30.5
MAT,'12/21/1995',30.38
MAT,'12/22/1995',30.38
MAT,'12/26/1995',30.13
MAT,'12/27/1995',29.88
MAT,'12/28/1995',30.88
MAT,'12/29/1995',30.75
MAT,'1/2/1996',31.75
MAT,'1/3/1996',32.63
MAT,'1/4/1996',31.88
MAT,'1/5/1996',31.38
MAT,'1/8/1996',31.88
MAT,'1/9/1996',31.38
MAT,'1/10/1996',29.88
MAT,'1/11/1996',29.88
MAT,'1/12/1996',29.88
MAT,'1/15/1996',30.25
MAT,'1/16/1996',30.13
MAT,'1/18/1996',31.63
MAT,'1/22/1996',31.63
MAT,'1/23/1996',31.88
MAT,'1/25/1996',31.5
MAT,'1/26/1996',30.63
MAT,'1/29/1996',31.75
MAT,'1/30/1996',32.5
MAT,'1/31/1996',32.38
MAT,'2/1/1996',32.5
MAT,'2/2/1996',33.63
MAT,'2/5/1996',33.25
MAT,'2/6/1996',32.88
MAT,'2/7/1996',34.5
MAT,'2/8/1996',33.88
MAT,'2/9/1996',33.25
MAT,'2/12/1996',33.5
MAT,'2/13/1996',33.5
MAT,'2/14/1996',33.5
MAT,'2/15/1996',33.5
MAT,'2/16/1996',33.5
MAT,'2/19/1996',34.25
MAT,'2/20/1996',35.25
MAT,'2/21/1996',34.88
MAT,'2/22/1996',35.38
MAT,'2/23/1996',34.25
MAT,'2/26/1996',34
MAT,'2/27/1996',33.88
MAT,'2/29/1996',33.25
MAT,'3/1/1996',33.63
MAT,'3/4/1996',28.13
MAT,'3/5/1996',27.75
MAT,'3/6/1996',27
MAT,'3/7/1996',27.13
MAT,'3/8/1996',26.25
MAT,'3/11/1996',26.25
MAT,'3/12/1996',26.5
MAT,'3/13/1996',26.5
MAT,'3/14/1996',27.75
MAT,'3/15/1996',27.38
MAT,'3/18/1996',27.38
MAT,'3/19/1996',27.63
MAT,'3/20/1996',28.13
MAT,'3/21/1996',27.63
MAT,'3/22/1996',27.38
MAT,'3/25/1996',27.75
MAT,'3/26/1996',27.75
MAT,'3/28/1996',27.5
MAT,'3/29/1996',27.13
MAT,'4/1/1996',27.38
MAT,'4/2/1996',26.88
MAT,'4/3/1996',26
MAT,'4/5/1996',27
MAT,'4/8/1996',26.38
MAT,'4/9/1996',26.13
MAT,'4/10/1996',25.94
MAT,'4/11/1996',24.38
MAT,'4/15/1996',24.75
MAT,'4/16/1996',25.63
MAT,'4/17/1996',25.75
MAT,'4/18/1996',25.75
MAT,'4/19/1996',25.88
MAT,'4/23/1996',26
MAT,'4/24/1996',26.13
MAT,'4/26/1996',26.13
MAT,'4/29/1996',26
MCD,'11/27/1995',44.13
MCD,'11/28/1995',44.25
MCD,'11/29/1995',44.13
MCD,'11/30/1995',44.63
MCD,'12/1/1995',44.88
MCD,'12/4/1995',44.5
MCD,'12/5/1995',45.13
MCD,'12/6/1995',45.38
MCD,'12/7/1995',44.75
MCD,'12/8/1995',45.25
MCD,'12/11/1995',45.75
MCD,'12/12/1995',46.13
MCD,'12/13/1995',46.88
MCD,'12/14/1995',47.5
MCD,'12/15/1995',46.88
MCD,'12/18/1995',45.63
MCD,'12/19/1995',44.63
MCD,'12/20/1995',44.25
MCD,'12/21/1995',45.13
MCD,'12/22/1995',44.63
MCD,'12/26/1995',44.88
MCD,'12/27/1995',45.75
MCD,'12/28/1995',45.13
MCD,'12/29/1995',45.13
MCD,'1/2/1996',45.5
MCD,'1/3/1996',45.5
MCD,'1/4/1996',45.75
MCD,'1/5/1996',45
MCD,'1/8/1996',45.13
MCD,'1/9/1996',44.38
MCD,'1/10/1996',43.63
MCD,'1/11/1996',44.13
MCD,'1/12/1996',44.5
MCD,'1/15/1996',44.13
MCD,'1/16/1996',44.63
MCD,'1/18/1996',49.38
MCD,'1/22/1996',48.13
MCD,'1/23/1996',48.63
MCD,'1/25/1996',49
MCD,'1/26/1996',50.25
MCD,'1/29/1996',50.38
MCD,'1/30/1996',50.25
MCD,'1/31/1996',50.25
MCD,'2/1/1996',50
MCD,'2/2/1996',50
MCD,'2/5/1996',50.5
MCD,'2/6/1996',51.63
MCD,'2/7/1996',53.25
MCD,'2/8/1996',53.5
MCD,'2/9/1996',52.75
MCD,'2/12/1996',54.13
MCD,'2/13/1996',54.13
MCD,'2/14/1996',54.13
MCD,'2/15/1996',54.13
MCD,'2/16/1996',54.13
MCD,'2/19/1996',50.25
MCD,'2/20/1996',49.75
MCD,'2/21/1996',51.63
MCD,'2/22/1996',52.75
MCD,'2/23/1996',52
MCD,'2/26/1996',50.75
MCD,'2/27/1996',50.5
MCD,'2/29/1996',50
MCD,'3/1/1996',50.38
MCD,'3/4/1996',51.38
MCD,'3/5/1996',52.75
MCD,'3/6/1996',52.38
MCD,'3/7/1996',52.63
MCD,'3/8/1996',50.88
MCD,'3/11/1996',50.5
MCD,'3/12/1996',50.63
MCD,'3/13/1996',50.38
MCD,'3/14/1996',50.63
MCD,'3/15/1996',51.25
MCD,'3/18/1996',51.25
MCD,'3/19/1996',50.38
MCD,'3/20/1996',50.88
MCD,'3/21/1996',50.13
MCD,'3/22/1996',50.75
MCD,'3/25/1996',50.25
MCD,'3/26/1996',50.25
MCD,'3/28/1996',49.25
MCD,'3/29/1996',48
MCD,'4/1/1996',49.25
MCD,'4/2/1996',49.38
MCD,'4/3/1996',48.75
MCD,'4/5/1996',48.75
MCD,'4/8/1996',47.88
MCD,'4/9/1996',47.25
MCD,'4/10/1996',47.25
MCD,'4/11/1996',46.5
MCD,'4/15/1996',48.5
MCD,'4/16/1996',48.63
MCD,'4/17/1996',47
MCD,'4/18/1996',46.75
MCD,'4/19/1996',46.5
MCD,'4/23/1996',47.13
MCD,'4/24/1996',47
MCD,'4/26/1996',48
MCD,'4/29/1996',48.25
MCIC,'11/27/1995',26.69
MCIC,'11/28/1995',26.88
MCIC,'11/29/1995',27.38
MCIC,'11/30/1995',26.75
MCIC,'12/1/1995',26.5
MCIC,'12/4/1995',26.56
MCIC,'12/5/1995',26.38
MCIC,'12/6/1995',26.94
MCIC,'12/7/1995',26.75
MCIC,'12/8/1995',26.69
MCIC,'12/11/1995',26.38
MCIC,'12/12/1995',26.5
MCIC,'12/13/1995',26.5
MCIC,'12/14/1995',25.88
MCIC,'12/15/1995',26.13
MCIC,'12/18/1995',26.38
MCIC,'12/19/1995',26.88
MCIC,'12/20/1995',26.75
MCIC,'12/21/1995',27.13
MCIC,'12/22/1995',27
MCIC,'12/26/1995',26.5
MCIC,'12/27/1995',26.38
MCIC,'12/28/1995',26.25
MCIC,'12/29/1995',26.13
MCIC,'1/2/1996',26.13
MCIC,'1/3/1996',25.88
MCIC,'1/4/1996',25.88
MCIC,'1/5/1996',26.13
MCIC,'1/8/1996',26
MCIC,'1/9/1996',25.63
MCIC,'1/10/1996',25.75
MCIC,'1/11/1996',26.63
MCIC,'1/12/1996',26.75
MCIC,'1/15/1996',26.94
MCIC,'1/16/1996',27.06
MCIC,'1/18/1996',27.75
MCIC,'1/22/1996',27.81
MCIC,'1/23/1996',27.38
MCIC,'1/25/1996',27
MCIC,'1/26/1996',27.5
MCIC,'1/29/1996',29.25
MCIC,'1/30/1996',29.25
MCIC,'1/31/1996',28.63
MCIC,'2/1/1996',29.13
MCIC,'2/2/1996',28
MCIC,'2/5/1996',28.13
MCIC,'2/6/1996',29
MCIC,'2/7/1996',29
MCIC,'2/8/1996',29.81
MCIC,'2/9/1996',28.88
MCIC,'2/12/1996',30.5
MCIC,'2/13/1996',30.5
MCIC,'2/14/1996',30.5
MCIC,'2/15/1996',30.5
MCIC,'2/16/1996',30.5
MCIC,'2/19/1996',29.75
MCIC,'2/20/1996',29.13
MCIC,'2/21/1996',29.44
MCIC,'2/22/1996',29.38
MCIC,'2/23/1996',29.25
MCIC,'2/26/1996',29.63
MCIC,'2/27/1996',29.88
MCIC,'2/29/1996',29.25
MCIC,'3/1/1996',29.38
MCIC,'3/4/1996',30
MCIC,'3/5/1996',30
MCIC,'3/6/1996',29.88
MCIC,'3/7/1996',29.88
MCIC,'3/8/1996',28.88
MCIC,'3/11/1996',29.38
MCIC,'3/12/1996',28.75
MCIC,'3/13/1996',28.13
MCIC,'3/14/1996',27.88
MCIC,'3/15/1996',28.13
MCIC,'3/18/1996',28.13
MCIC,'3/19/1996',28.88
MCIC,'3/20/1996',29.5
MCIC,'3/21/1996',30
MCIC,'3/22/1996',30.38
MCIC,'3/25/1996',30.25
MCIC,'3/26/1996',30.25
MCIC,'3/28/1996',30.63
MCIC,'3/29/1996',30.25
MCIC,'4/1/1996',30.25
MCIC,'4/2/1996',29.5
MCIC,'4/3/1996',30.06
MCIC,'4/5/1996',29.88
MCIC,'4/8/1996',28
MCIC,'4/9/1996',28.13
MCIC,'4/10/1996',28.5
MCIC,'4/11/1996',27.88
MCIC,'4/15/1996',29.97
MCIC,'4/16/1996',29.13
MCIC,'4/17/1996',28.63
MCIC,'4/18/1996',28.63
MCIC,'4/19/1996',27.88
MCIC,'4/23/1996',28.38
MCIC,'4/24/1996',29.88
MCIC,'4/26/1996',28.88
MCIC,'4/29/1996',29.13
MCOM,'11/27/1995',16
MCOM,'11/28/1995',16
MCOM,'11/29/1995',16
MCOM,'11/30/1995',15.75
MCOM,'12/1/1995',15.75
MCOM,'12/4/1995',15.75
MCOM,'12/5/1995',15.75
MCOM,'12/6/1995',15.5
MCOM,'12/7/1995',15
MCOM,'12/8/1995',14.88
MCOM,'12/11/1995',14.75
MCOM,'12/12/1995',13.88
MCOM,'12/13/1995',13.75
MCOM,'12/14/1995',12.88
MCOM,'12/15/1995',12.5
MCOM,'12/18/1995',11.25
MCOM,'12/19/1995',12.94
MCOM,'12/20/1995',13.75
MCOM,'12/21/1995',14.5
MCOM,'12/22/1995',14.63
MCOM,'12/26/1995',14.25
MCOM,'12/27/1995',13.75
MCOM,'12/28/1995',14.25
MCOM,'12/29/1995',13.63
MCOM,'1/2/1996',13.75
MCOM,'1/3/1996',13.75
MCOM,'1/4/1996',12.5
MCOM,'1/5/1996',12.75
MCOM,'1/8/1996',12.25
MCOM,'1/9/1996',12.25
MCOM,'1/10/1996',11
MCOM,'1/11/1996',10.75
MCOM,'1/12/1996',10.38
MCOM,'1/15/1996',10.13
MCOM,'1/16/1996',9.38
MCOM,'1/18/1996',10.75
MCOM,'1/22/1996',12.25
MCOM,'1/23/1996',13
MCOM,'1/25/1996',13.25
MCOM,'1/26/1996',13.5
MCOM,'1/29/1996',13.75
MCOM,'1/30/1996',13.13
MCOM,'1/31/1996',12.75
MCOM,'2/1/1996',13.5
MCOM,'2/2/1996',13.13
MCOM,'2/5/1996',13.75
MCOM,'2/6/1996',13.25
MCOM,'2/7/1996',13.25
MCOM,'2/8/1996',13.38
MCOM,'2/9/1996',13.25
MCOM,'2/12/1996',13.25
MCOM,'2/13/1996',13.25
MCOM,'2/14/1996',13.25
MCOM,'2/15/1996',13.25
MCOM,'2/16/1996',13.25
MCOM,'2/19/1996',14.13
MCOM,'2/20/1996',14.38
MCOM,'2/21/1996',14.25
MCOM,'2/22/1996',14
MCOM,'2/23/1996',14.38
MCOM,'2/26/1996',14.13
MCOM,'2/27/1996',13.75
MCOM,'2/29/1996',13.5
MCOM,'3/1/1996',13.75
MCOM,'3/4/1996',13
MCOM,'3/5/1996',12.38
MCOM,'3/6/1996',12.25
MCOM,'3/7/1996',12.38
MCOM,'3/8/1996',12.38
MCOM,'3/11/1996',11.75
MCOM,'3/12/1996',11.25
MCOM,'3/13/1996',10.88
MCOM,'3/14/1996',10.88
MCOM,'3/15/1996',10.88
MCOM,'3/18/1996',10.88
MCOM,'3/19/1996',12.75
MCOM,'3/20/1996',12.5
MCOM,'3/21/1996',13
MCOM,'3/22/1996',13
MCOM,'3/25/1996',12.56
MCOM,'3/26/1996',12.56
MCOM,'3/28/1996',12.75
MCOM,'3/29/1996',12.75
MCOM,'4/1/1996',12.38
MCOM,'4/2/1996',13.13
MCOM,'4/3/1996',13.13
MCOM,'4/5/1996',12.75
MCOM,'4/8/1996',12.38
MCOM,'4/9/1996',12.13
MCOM,'4/10/1996',11.75
MCOM,'4/11/1996',11.31
MCOM,'4/15/1996',11
MCOM,'4/16/1996',11
MCOM,'4/17/1996',11
MCOM,'4/18/1996',11.75
MCOM,'4/19/1996',12.25
MCOM,'4/23/1996',14.5
MCOM,'4/24/1996',14.25
MCOM,'4/26/1996',13.5
MCOM,'4/29/1996',13.5
MCU,'11/27/1995',20.25
MCU,'11/28/1995',19.63
MCU,'11/29/1995',20.13
MCU,'11/30/1995',21.38
MCU,'12/1/1995',27.63
MCU,'12/4/1995',27.75
MCU,'12/5/1995',27.75
MCU,'12/6/1995',27.75
MCU,'12/7/1995',27.75
MCU,'12/8/1995',27.75
MCU,'12/11/1995',27.75
MCU,'12/12/1995',27.75
MCU,'12/13/1995',27.75
MCU,'12/14/1995',27.75
MCU,'12/15/1995',27.81
MCU,'12/18/1995',27.75
MCU,'12/19/1995',27.88
MCU,'12/20/1995',27.88
MCU,'12/21/1995',27.75
MCU,'12/22/1995',27.75
MCU,'12/26/1995',27.88
MCU,'12/27/1995',27.88
MCU,'12/28/1995',27.88
MCU,'12/29/1995',27.88
MCU,'1/2/1996',27.88
MCU,'1/3/1996',28
MCU,'1/4/1996',27.88
MCU,'1/5/1996',27.88
MCU,'1/8/1996',27.88
MCU,'1/9/1996',27.88
MCU,'1/10/1996',27.88
MCU,'1/11/1996',27.88
MCU,'1/12/1996',27.88
MCU,'1/15/1996',27.88
MCU,'1/16/1996',27.88
MCU,'1/18/1996',27.88
MCU,'1/22/1996',27.88
MCU,'1/23/1996',27.88
MCU,'1/25/1996',27.88
MCU,'1/26/1996',27.88
MCU,'1/29/1996',27.88
MCU,'1/30/1996',27.88
MCU,'1/31/1996',27.88
MCU,'2/1/1996',27.88
MCU,'2/2/1996',27.88
MCU,'2/5/1996',27.88
MCU,'2/6/1996',27.88
MCU,'2/7/1996',27.88
MCU,'2/8/1996',27.88
MCU,'2/9/1996',27.88
MCU,'2/12/1996',27.88
MCU,'2/13/1996',27.88
MCU,'2/14/1996',27.88
MCU,'2/15/1996',27.88
MCU,'2/16/1996',27.88
MCU,'2/19/1996',27.88
MCU,'2/20/1996',27.88
MCU,'2/21/1996',27.88
MCU,'2/22/1996',27.88
MCU,'2/23/1996',27.88
MCU,'2/26/1996',27.88
MCU,'2/27/1996',27.88
MCU,'2/29/1996',27.88
MCU,'3/1/1996',27.88
MCU,'3/4/1996',27.88
MCU,'3/5/1996',27.88
MCU,'3/6/1996',27.88
MCU,'3/7/1996',27.88
MCU,'3/8/1996',27.88
MCU,'3/11/1996',27.88
MCU,'3/12/1996',27.88
MCU,'3/13/1996',27.88
MCU,'3/14/1996',27.88
MCU,'3/15/1996',27.88
MCU,'3/18/1996',27.88
MCU,'3/19/1996',27.88
MCU,'3/20/1996',27.88
MCU,'3/21/1996',27.88
MCU,'3/22/1996',27.88
MCU,'3/25/1996',27.88
MCU,'3/26/1996',27.88
MCU,'3/28/1996',27.88
MCU,'3/29/1996',27.88
MCU,'4/1/1996',27.88
MCU,'4/2/1996',27.88
MCU,'4/3/1996',27.88
MCU,'4/5/1996',27.88
MCU,'4/8/1996',27.88
MCU,'4/9/1996',27.88
MCU,'4/10/1996',27.88
MCU,'4/11/1996',27.88
MCU,'4/15/1996',27.88
MCU,'4/16/1996',27.88
MCU,'4/17/1996',27.88
MCU,'4/18/1996',27.88
MCU,'4/19/1996',27.88
MCU,'4/23/1996',27.88
MCU,'4/24/1996',27.88
MCU,'4/26/1996',27.88
MCU,'4/29/1996',27.88
MDC,'11/27/1995',6.63
MDC,'11/28/1995',6.63
MDC,'11/29/1995',6.5
MDC,'11/30/1995',6.63
MDC,'12/1/1995',6.75
MDC,'12/4/1995',7
MDC,'12/5/1995',6.88
MDC,'12/6/1995',7.25
MDC,'12/7/1995',7.25
MDC,'12/8/1995',7.13
MDC,'12/11/1995',7
MDC,'12/12/1995',7
MDC,'12/13/1995',6.75
MDC,'12/14/1995',6.88
MDC,'12/15/1995',7
MDC,'12/18/1995',7
MDC,'12/19/1995',7.13
MDC,'12/20/1995',7
MDC,'12/21/1995',7
MDC,'12/22/1995',6.88
MDC,'12/26/1995',7
MDC,'12/27/1995',6.88
MDC,'12/28/1995',7
MDC,'12/29/1995',7.13
MDC,'1/2/1996',7.13
MDC,'1/3/1996',7.25
MDC,'1/4/1996',7.25
MDC,'1/5/1996',7.25
MDC,'1/8/1996',7.38
MDC,'1/9/1996',7.13
MDC,'1/10/1996',7
MDC,'1/11/1996',7.13
MDC,'1/12/1996',7.13
MDC,'1/15/1996',7
MDC,'1/16/1996',6.88
MDC,'1/18/1996',7
MDC,'1/22/1996',7.25
MDC,'1/23/1996',7.13
MDC,'1/25/1996',7.13
MDC,'1/26/1996',7.13
MDC,'1/29/1996',7
MDC,'1/30/1996',7.13
MDC,'1/31/1996',7.13
MDC,'2/1/1996',7.13
MDC,'2/2/1996',7.13
MDC,'2/5/1996',7
MDC,'2/6/1996',7.13
MDC,'2/7/1996',7.13
MDC,'2/8/1996',7.13
MDC,'2/9/1996',7.13
MDC,'2/12/1996',7.25
MDC,'2/13/1996',7.25
MDC,'2/14/1996',7.25
MDC,'2/15/1996',7.25
MDC,'2/16/1996',7.25
MDC,'2/19/1996',7.25
MDC,'2/20/1996',7.38
MDC,'2/21/1996',7.25
MDC,'2/22/1996',7.25
MDC,'2/23/1996',7.38
MDC,'2/26/1996',7.38
MDC,'2/27/1996',7.38
MDC,'2/29/1996',7.38
MDC,'3/1/1996',7.25
MDC,'3/4/1996',7.25
MDC,'3/5/1996',7.13
MDC,'3/6/1996',7
MDC,'3/7/1996',7.13
MDC,'3/8/1996',7
MDC,'3/11/1996',6.88
MDC,'3/12/1996',6.38
MDC,'3/13/1996',6.75
MDC,'3/14/1996',6.63
MDC,'3/15/1996',6.5
MDC,'3/18/1996',6.5
MDC,'3/19/1996',6.63
MDC,'3/20/1996',7
MDC,'3/21/1996',6.88
MDC,'3/22/1996',6.88
MDC,'3/25/1996',6.88
MDC,'3/26/1996',6.88
MDC,'3/28/1996',7.25
MDC,'3/29/1996',7.25
MDC,'4/1/1996',7.13
MDC,'4/2/1996',7.38
MDC,'4/3/1996',7.5
MDC,'4/5/1996',7.25
MDC,'4/8/1996',7.13
MDC,'4/9/1996',7
MDC,'4/10/1996',7.25
MDC,'4/11/1996',7.13
MDC,'4/15/1996',7.25
MDC,'4/16/1996',7.13
MDC,'4/17/1996',7.13
MDC,'4/18/1996',7.13
MDC,'4/19/1996',7.13
MDC,'4/23/1996',7.13
MDC,'4/24/1996',7
MDC,'4/26/1996',6.88
MDC,'4/29/1996',6.88
MDR,'11/27/1995',18
MDR,'11/28/1995',18.13
MDR,'11/29/1995',18.13
MDR,'11/30/1995',18.13
MDR,'12/1/1995',18.38
MDR,'12/4/1995',18.38
MDR,'12/5/1995',18.38
MDR,'12/6/1995',19
MDR,'12/7/1995',19
MDR,'12/8/1995',20.13
MDR,'12/11/1995',19.88
MDR,'12/12/1995',19.88
MDR,'12/13/1995',19.13
MDR,'12/14/1995',19.63
MDR,'12/15/1995',19.5
MDR,'12/18/1995',19.38
MDR,'12/19/1995',19.88
MDR,'12/20/1995',20.75
MDR,'12/21/1995',20.5
MDR,'12/22/1995',21.13
MDR,'12/26/1995',21.75
MDR,'12/27/1995',21.75
MDR,'12/28/1995',22.13
MDR,'12/29/1995',22
MDR,'1/2/1996',21.5
MDR,'1/3/1996',21.13
MDR,'1/4/1996',20.75
MDR,'1/5/1996',20.63
MDR,'1/8/1996',21
MDR,'1/9/1996',19.88
MDR,'1/10/1996',19.63
MDR,'1/11/1996',19.75
MDR,'1/12/1996',19.38
MDR,'1/15/1996',19.13
MDR,'1/16/1996',19.25
MDR,'1/18/1996',19.13
MDR,'1/22/1996',18.88
MDR,'1/23/1996',18.88
MDR,'1/25/1996',19.25
MDR,'1/26/1996',19.13
MDR,'1/29/1996',19.38
MDR,'1/30/1996',19.5
MDR,'1/31/1996',19.38
MDR,'2/1/1996',19
MDR,'2/2/1996',19.75
MDR,'2/5/1996',19.75
MDR,'2/6/1996',19.38
MDR,'2/7/1996',19.25
MDR,'2/8/1996',19.5
MDR,'2/9/1996',19.75
MDR,'2/12/1996',20
MDR,'2/13/1996',20
MDR,'2/14/1996',20
MDR,'2/15/1996',20
MDR,'2/16/1996',20
MDR,'2/19/1996',20.13
MDR,'2/20/1996',19.88
MDR,'2/21/1996',19.88
MDR,'2/22/1996',20.25
MDR,'2/23/1996',20.13
MDR,'2/26/1996',19.75
MDR,'2/27/1996',19.75
MDR,'2/29/1996',19.25
MDR,'3/1/1996',19.25
MDR,'3/4/1996',19.25
MDR,'3/5/1996',19.25
MDR,'3/6/1996',19.25
MDR,'3/7/1996',19.38
MDR,'3/8/1996',18.13
MDR,'3/11/1996',18.63
MDR,'3/12/1996',18.38
MDR,'3/13/1996',18.88
MDR,'3/14/1996',19
MDR,'3/15/1996',18.88
MDR,'3/18/1996',18.88
MDR,'3/19/1996',19.63
MDR,'3/20/1996',19.75
MDR,'3/21/1996',19.63
MDR,'3/22/1996',19.63
MDR,'3/25/1996',19.63
MDR,'3/26/1996',19.63
MDR,'3/28/1996',19.38
MDR,'3/29/1996',19.25
MDR,'4/1/1996',19.38
MDR,'4/2/1996',19.5
MDR,'4/3/1996',19.5
MDR,'4/5/1996',19.75
MDR,'4/8/1996',19.38
MDR,'4/9/1996',19.88
MDR,'4/10/1996',20.38
MDR,'4/11/1996',20.75
MDR,'4/15/1996',20.63
MDR,'4/16/1996',21.13
MDR,'4/17/1996',20.75
MDR,'4/18/1996',20.63
MDR,'4/19/1996',20.5
MDR,'4/23/1996',21.5
MDR,'4/24/1996',21.5
MDR,'4/26/1996',21.5
MDR,'4/29/1996',21.38
MEGT,'11/27/1995',20.75
MEGT,'11/28/1995',22.75
MEGT,'11/29/1995',23.75
MEGT,'11/30/1995',23.5
MEGT,'12/1/1995',22.63
MEGT,'12/4/1995',22.63
MEGT,'12/5/1995',22.63
MEGT,'12/6/1995',22.63
MEGT,'12/7/1995',22.63
MEGT,'12/8/1995',22.63
MEGT,'12/11/1995',22.63
MEGT,'12/12/1995',22.63
MEGT,'12/13/1995',22.63
MEGT,'12/14/1995',22.63
MEGT,'12/15/1995',22.63
MEGT,'12/18/1995',22.63
MEGT,'12/19/1995',22.63
MEGT,'12/20/1995',22.63
MEGT,'12/21/1995',22.63
MEGT,'12/22/1995',22.63
MEGT,'12/26/1995',22.63
MEGT,'12/27/1995',22.63
MEGT,'12/28/1995',22.63
MEGT,'12/29/1995',22.63
MEGT,'1/2/1996',22.63
MEGT,'1/3/1996',22.63
MEGT,'1/4/1996',22.63
MEGT,'1/5/1996',22.63
MEGT,'1/8/1996',22.63
MEGT,'1/9/1996',22.63
MEGT,'1/10/1996',22.63
MEGT,'1/11/1996',22.63
MEGT,'1/12/1996',22.63
MEGT,'1/15/1996',22.63
MEGT,'1/16/1996',22.63
MEGT,'1/18/1996',22.63
MEGT,'1/22/1996',22.63
MEGT,'1/23/1996',22.63
MEGT,'1/25/1996',22.63
MEGT,'1/26/1996',22.63
MEGT,'1/29/1996',22.63
MEGT,'1/30/1996',22.63
MEGT,'1/31/1996',22.63
MEGT,'2/1/1996',22.63
MEGT,'2/2/1996',22.63
MEGT,'2/5/1996',22.63
MEGT,'2/6/1996',22.63
MEGT,'2/7/1996',22.63
MEGT,'2/8/1996',22.63
MEGT,'2/9/1996',22.63
MEGT,'2/12/1996',22.63
MEGT,'2/13/1996',22.63
MEGT,'2/14/1996',22.63
MEGT,'2/15/1996',22.63
MEGT,'2/16/1996',22.63
MEGT,'2/19/1996',22.63
MEGT,'2/20/1996',22.63
MEGT,'2/21/1996',22.63
MEGT,'2/22/1996',22.63
MEGT,'2/23/1996',22.63
MEGT,'2/26/1996',22.63
MEGT,'2/27/1996',22.63
MEGT,'2/29/1996',22.63
MEGT,'3/1/1996',22.63
MEGT,'3/4/1996',22.63
MEGT,'3/5/1996',22.63
MEGT,'3/6/1996',22.63
MEGT,'3/7/1996',22.63
MEGT,'3/8/1996',22.63
MEGT,'3/11/1996',22.63
MEGT,'3/12/1996',22.63
MEGT,'3/13/1996',22.63
MEGT,'3/14/1996',22.63
MEGT,'3/15/1996',22.63
MEGT,'3/18/1996',22.63
MEGT,'3/19/1996',22.63
MEGT,'3/20/1996',22.63
MEGT,'3/21/1996',22.63
MEGT,'3/22/1996',22.63
MEGT,'3/25/1996',22.63
MEGT,'3/26/1996',22.63
MEGT,'3/28/1996',22.63
MEGT,'3/29/1996',22.63
MEGT,'4/1/1996',22.63
MEGT,'4/2/1996',22.63
MEGT,'4/3/1996',22.63
MEGT,'4/5/1996',22.63
MEGT,'4/8/1996',22.63
MEGT,'4/9/1996',22.63
MEGT,'4/10/1996',22.63
MEGT,'4/11/1996',22.63
MEGT,'4/15/1996',22.63
MEGT,'4/16/1996',22.63
MEGT,'4/17/1996',22.63
MEGT,'4/18/1996',22.63
MEGT,'4/19/1996',22.63
MEGT,'4/23/1996',22.63
MEGT,'4/24/1996',22.63
MEGT,'4/26/1996',22.63
MEGT,'4/29/1996',22.63
MEGZ,'11/27/1995',21
MEGZ,'11/28/1995',21
MEGZ,'11/29/1995',21
MEGZ,'11/30/1995',21
MEGZ,'12/1/1995',21
MEGZ,'12/4/1995',21
MEGZ,'12/5/1995',21
MEGZ,'12/6/1995',21
MEGZ,'12/7/1995',21
MEGZ,'12/8/1995',21
MEGZ,'12/11/1995',21
MEGZ,'12/12/1995',21
MEGZ,'12/13/1995',21
MEGZ,'12/14/1995',21
MEGZ,'12/15/1995',21
MEGZ,'12/18/1995',21
MEGZ,'12/19/1995',21
MEGZ,'12/20/1995',21
MEGZ,'12/21/1995',21
MEGZ,'12/22/1995',21
MEGZ,'12/26/1995',21
MEGZ,'12/27/1995',21
MEGZ,'12/28/1995',21
MEGZ,'12/29/1995',21
MEGZ,'1/2/1996',21
MEGZ,'1/3/1996',21
MEGZ,'1/4/1996',21
MEGZ,'1/5/1996',21
MEGZ,'1/8/1996',21
MEGZ,'1/9/1996',21
MEGZ,'1/10/1996',21
MEGZ,'1/11/1996',21
MEGZ,'1/12/1996',21
MEGZ,'1/15/1996',21
MEGZ,'1/16/1996',21
MEGZ,'1/18/1996',21
MEGZ,'1/22/1996',21
MEGZ,'1/23/1996',21
MEGZ,'1/25/1996',21
MEGZ,'1/26/1996',21
MEGZ,'1/29/1996',21
MEGZ,'1/30/1996',21
MEGZ,'1/31/1996',21
MEGZ,'2/1/1996',21
MEGZ,'2/2/1996',21
MEGZ,'2/5/1996',21
MEGZ,'2/6/1996',21
MEGZ,'2/7/1996',21
MEGZ,'2/8/1996',21
MEGZ,'2/9/1996',21
MEGZ,'2/12/1996',21
MEGZ,'2/13/1996',21
MEGZ,'2/14/1996',21
MEGZ,'2/15/1996',21
MEGZ,'2/16/1996',21
MEGZ,'2/19/1996',21
MEGZ,'2/20/1996',21
MEGZ,'2/21/1996',21
MEGZ,'2/22/1996',21
MEGZ,'2/23/1996',21
MEGZ,'2/26/1996',21
MEGZ,'2/27/1996',21
MEGZ,'2/29/1996',21
MEGZ,'3/1/1996',21
MEGZ,'3/4/1996',21
MEGZ,'3/5/1996',21
MEGZ,'3/6/1996',21
MEGZ,'3/7/1996',21
MEGZ,'3/8/1996',21
MEGZ,'3/11/1996',21
MEGZ,'3/12/1996',21
MEGZ,'3/13/1996',21
MEGZ,'3/14/1996',21
MEGZ,'3/15/1996',21
MEGZ,'3/18/1996',21
MEGZ,'3/19/1996',21
MEGZ,'3/20/1996',21
MEGZ,'3/21/1996',21
MEGZ,'3/22/1996',21
MEGZ,'3/25/1996',21
MEGZ,'3/26/1996',21
MEGZ,'3/28/1996',21
MEGZ,'3/29/1996',21
MEGZ,'4/1/1996',21
MEGZ,'4/2/1996',21
MEGZ,'4/3/1996',21
MEGZ,'4/5/1996',21
MEGZ,'4/8/1996',21
MEGZ,'4/9/1996',21
MEGZ,'4/10/1996',21
MEGZ,'4/11/1996',21
MEGZ,'4/15/1996',21
MEGZ,'4/16/1996',21
MEGZ,'4/17/1996',21
MEGZ,'4/18/1996',21
MEGZ,'4/19/1996',21
MEGZ,'4/23/1996',21
MEGZ,'4/24/1996',21
MEGZ,'4/26/1996',21
MEGZ,'4/29/1996',21
MEMXY,'11/27/1995',0.81
MEMXY,'11/28/1995',0.88
MEMXY,'11/29/1995',0.88
MEMXY,'11/30/1995',0.88
MEMXY,'12/1/1995',0.75
MEMXY,'12/4/1995',0.88
MEMXY,'12/5/1995',0.81
MEMXY,'12/6/1995',0.88
MEMXY,'12/7/1995',0.81
MEMXY,'12/8/1995',0.81
MEMXY,'12/11/1995',0.75
MEMXY,'12/12/1995',0.75
MEMXY,'12/13/1995',0.75
MEMXY,'12/14/1995',0.75
MEMXY,'12/15/1995',0.75
MEMXY,'12/18/1995',0.75
MEMXY,'12/19/1995',0.75
MEMXY,'12/20/1995',0.75
MEMXY,'12/21/1995',0.75
MEMXY,'12/22/1995',0.75
MEMXY,'12/26/1995',0.75
MEMXY,'12/27/1995',0.75
MEMXY,'12/28/1995',0.75
MEMXY,'12/29/1995',0.75
MEMXY,'1/2/1996',0.81
MEMXY,'1/3/1996',0.81
MEMXY,'1/4/1996',0.75
MEMXY,'1/5/1996',0.75
MEMXY,'1/8/1996',0.75
MEMXY,'1/9/1996',0.75
MEMXY,'1/10/1996',0.75
MEMXY,'1/11/1996',0.88
MEMXY,'1/12/1996',0.88
MEMXY,'1/15/1996',0.75
MEMXY,'1/16/1996',0.75
MEMXY,'1/18/1996',0.75
MEMXY,'1/22/1996',0.75
MEMXY,'1/23/1996',0.75
MEMXY,'1/25/1996',0.75
MEMXY,'1/26/1996',0.75
MEMXY,'1/29/1996',0.81
MEMXY,'1/30/1996',1.19
MEMXY,'1/31/1996',1.31
MEMXY,'2/1/1996',1.19
MEMXY,'2/2/1996',1.31
MEMXY,'2/5/1996',1.31
MEMXY,'2/6/1996',1.31
MEMXY,'2/7/1996',1.31
MEMXY,'2/8/1996',1.19
MEMXY,'2/9/1996',1.13
MEMXY,'2/12/1996',1.13
MEMXY,'2/13/1996',1.13
MEMXY,'2/14/1996',1.13
MEMXY,'2/15/1996',1.13
MEMXY,'2/16/1996',1.13
MEMXY,'2/19/1996',0.94
MEMXY,'2/20/1996',1
MEMXY,'2/21/1996',0.88
MEMXY,'2/22/1996',1
MEMXY,'2/23/1996',0.88
MEMXY,'2/26/1996',1
MEMXY,'2/27/1996',0.88
MEMXY,'2/29/1996',0.94
MEMXY,'3/1/1996',0.88
MEMXY,'3/4/1996',0.94
MEMXY,'3/5/1996',0.94
MEMXY,'3/6/1996',0.88
MEMXY,'3/7/1996',0.94
MEMXY,'3/8/1996',0.94
MEMXY,'3/11/1996',0.88
MEMXY,'3/12/1996',0.88
MEMXY,'3/13/1996',0.84
MEMXY,'3/14/1996',0.81
MEMXY,'3/15/1996',0.88
MEMXY,'3/18/1996',0.88
MEMXY,'3/19/1996',1
MEMXY,'3/20/1996',0.94
MEMXY,'3/21/1996',1
MEMXY,'3/22/1996',1
MEMXY,'3/25/1996',0.94
MEMXY,'3/26/1996',0.94
MEMXY,'3/28/1996',1
MEMXY,'3/29/1996',1
MEMXY,'4/1/1996',0.94
MEMXY,'4/2/1996',1
MEMXY,'4/3/1996',1.06
MEMXY,'4/5/1996',1
MEMXY,'4/8/1996',1
MEMXY,'4/9/1996',0.97
MEMXY,'4/10/1996',0.94
MEMXY,'4/11/1996',0.94
MEMXY,'4/15/1996',1
MEMXY,'4/16/1996',0.97
MEMXY,'4/17/1996',0.94
MEMXY,'4/18/1996',0.94
MEMXY,'4/19/1996',0.94
MEMXY,'4/23/1996',0.91
MEMXY,'4/24/1996',0.88
MEMXY,'4/26/1996',0.84
MEMXY,'4/29/1996',0.88
MENT,'11/27/1995',18
MENT,'11/28/1995',18.38
MENT,'11/29/1995',19.63
MENT,'11/30/1995',20.13
MENT,'12/1/1995',19.5
MENT,'12/4/1995',19.5
MENT,'12/5/1995',19.63
MENT,'12/6/1995',19
MENT,'12/7/1995',18.38
MENT,'12/8/1995',19
MENT,'12/11/1995',18.5
MENT,'12/12/1995',17.88
MENT,'12/13/1995',17.38
MENT,'12/14/1995',17.25
MENT,'12/15/1995',16.75
MENT,'12/18/1995',16.13
MENT,'12/19/1995',16.88
MENT,'12/20/1995',17.5
MENT,'12/21/1995',17.38
MENT,'12/22/1995',17.75
MENT,'12/26/1995',18.5
MENT,'12/27/1995',18.44
MENT,'12/28/1995',17.63
MENT,'12/29/1995',18.25
MENT,'1/2/1996',18
MENT,'1/3/1996',16.88
MENT,'1/4/1996',16.13
MENT,'1/5/1996',16
MENT,'1/8/1996',16
MENT,'1/9/1996',15.69
MENT,'1/10/1996',15.06
MENT,'1/11/1996',15.81
MENT,'1/12/1996',15.75
MENT,'1/15/1996',15.25
MENT,'1/16/1996',14.88
MENT,'1/18/1996',14.75
MENT,'1/22/1996',16
MENT,'1/23/1996',16.13
MENT,'1/25/1996',15.13
MENT,'1/26/1996',14.56
MENT,'1/29/1996',15
MENT,'1/30/1996',12.38
MENT,'1/31/1996',14.13
MENT,'2/1/1996',13.5
MENT,'2/2/1996',13.63
MENT,'2/5/1996',14
MENT,'2/6/1996',15.13
MENT,'2/7/1996',14.94
MENT,'2/8/1996',14.75
MENT,'2/9/1996',14.88
MENT,'2/12/1996',15.38
MENT,'2/13/1996',15.38
MENT,'2/14/1996',15.38
MENT,'2/15/1996',15.38
MENT,'2/16/1996',15.38
MENT,'2/19/1996',14.38
MENT,'2/20/1996',14
MENT,'2/21/1996',14.06
MENT,'2/22/1996',14.38
MENT,'2/23/1996',13.75
MENT,'2/26/1996',13.75
MENT,'2/27/1996',13.69
MENT,'2/29/1996',14.25
MENT,'3/1/1996',14.25
MENT,'3/4/1996',14.13
MENT,'3/5/1996',13.25
MENT,'3/6/1996',13.38
MENT,'3/7/1996',13.13
MENT,'3/8/1996',13.69
MENT,'3/11/1996',14.56
MENT,'3/12/1996',14.13
MENT,'3/13/1996',15.13
MENT,'3/14/1996',14.88
MENT,'3/15/1996',15.13
MENT,'3/18/1996',15.13
MENT,'3/19/1996',15.25
MENT,'3/20/1996',15.5
MENT,'3/21/1996',15.63
MENT,'3/22/1996',14.88
MENT,'3/25/1996',15
MENT,'3/26/1996',15
MENT,'3/28/1996',15.25
MENT,'3/29/1996',14.25
MENT,'4/1/1996',14.44
MENT,'4/2/1996',14.38
MENT,'4/3/1996',14
MENT,'4/5/1996',13.69
MENT,'4/8/1996',13.38
MENT,'4/9/1996',13.75
MENT,'4/10/1996',13.88
MENT,'4/11/1996',13.63
MENT,'4/15/1996',13.88
MENT,'4/16/1996',13.88
MENT,'4/17/1996',14.13
MENT,'4/18/1996',14.25
MENT,'4/19/1996',14
MENT,'4/23/1996',14.63
MENT,'4/24/1996',15.88
MENT,'4/26/1996',15.38
MENT,'4/29/1996',15.5
MEOHF,'11/27/1995',7.38
MEOHF,'11/28/1995',7.13
MEOHF,'11/29/1995',7.19
MEOHF,'11/30/1995',7.19
MEOHF,'12/1/1995',7.13
MEOHF,'12/4/1995',7.13
MEOHF,'12/5/1995',7.13
MEOHF,'12/6/1995',7.13
MEOHF,'12/7/1995',8
MEOHF,'12/8/1995',7.88
MEOHF,'12/11/1995',8
MEOHF,'12/12/1995',7.56
MEOHF,'12/13/1995',7.75
MEOHF,'12/14/1995',7.75
MEOHF,'12/15/1995',7.63
MEOHF,'12/18/1995',7.44
MEOHF,'12/19/1995',7.44
MEOHF,'12/20/1995',7.25
MEOHF,'12/21/1995',7.31
MEOHF,'12/22/1995',7.25
MEOHF,'12/26/1995',7.13
MEOHF,'12/27/1995',7.31
MEOHF,'12/28/1995',7.31
MEOHF,'12/29/1995',7.31
MEOHF,'1/2/1996',7.63
MEOHF,'1/3/1996',8
MEOHF,'1/4/1996',7.88
MEOHF,'1/5/1996',7.75
MEOHF,'1/8/1996',7.94
MEOHF,'1/9/1996',7.88
MEOHF,'1/10/1996',7.63
MEOHF,'1/11/1996',7.63
MEOHF,'1/12/1996',7.63
MEOHF,'1/15/1996',7.69
MEOHF,'1/16/1996',7.63
MEOHF,'1/18/1996',7.63
MEOHF,'1/22/1996',7.5
MEOHF,'1/23/1996',7.5
MEOHF,'1/25/1996',7.25
MEOHF,'1/26/1996',7.38
MEOHF,'1/29/1996',7.56
MEOHF,'1/30/1996',7.75
MEOHF,'1/31/1996',7.75
MEOHF,'2/1/1996',7.69
MEOHF,'2/2/1996',7.63
MEOHF,'2/5/1996',7.69
MEOHF,'2/6/1996',7.69
MEOHF,'2/7/1996',7.88
MEOHF,'2/8/1996',7.94
MEOHF,'2/9/1996',8.13
MEOHF,'2/12/1996',8.5
MEOHF,'2/13/1996',8.5
MEOHF,'2/14/1996',8.5
MEOHF,'2/15/1996',8.5
MEOHF,'2/16/1996',8.5
MEOHF,'2/19/1996',8
MEOHF,'2/20/1996',7.88
MEOHF,'2/21/1996',7.88
MEOHF,'2/22/1996',7.94
MEOHF,'2/23/1996',7.88
MEOHF,'2/26/1996',7.75
MEOHF,'2/27/1996',7.75
MEOHF,'2/29/1996',7.63
MEOHF,'3/1/1996',7.5
MEOHF,'3/4/1996',7.56
MEOHF,'3/5/1996',7.69
MEOHF,'3/6/1996',7.56
MEOHF,'3/7/1996',7.56
MEOHF,'3/8/1996',7.44
MEOHF,'3/11/1996',7.5
MEOHF,'3/12/1996',7.44
MEOHF,'3/13/1996',7.44
MEOHF,'3/14/1996',7.5
MEOHF,'3/15/1996',7.44
MEOHF,'3/18/1996',7.44
MEOHF,'3/19/1996',7.19
MEOHF,'3/20/1996',7.06
MEOHF,'3/21/1996',7.13
MEOHF,'3/22/1996',6.88
MEOHF,'3/25/1996',6.81
MEOHF,'3/26/1996',6.81
MEOHF,'3/28/1996',6.75
MEOHF,'3/29/1996',6.75
MEOHF,'4/1/1996',6.75
MEOHF,'4/2/1996',6.63
MEOHF,'4/3/1996',6.5
MEOHF,'4/5/1996',6.56
MEOHF,'4/8/1996',6.63
MEOHF,'4/9/1996',7.13
MEOHF,'4/10/1996',7
MEOHF,'4/11/1996',6.88
MEOHF,'4/15/1996',7.25
MEOHF,'4/16/1996',7.31
MEOHF,'4/17/1996',7.25
MEOHF,'4/18/1996',7.31
MEOHF,'4/19/1996',7.44
MEOHF,'4/23/1996',7.44
MEOHF,'4/24/1996',7.44
MEOHF,'4/26/1996',7.5
MEOHF,'4/29/1996',7.69
MER,'11/27/1995',54.13
MER,'11/28/1995',54.5
MER,'11/29/1995',55.63
MER,'11/30/1995',55.5
MER,'12/1/1995',55.13
MER,'12/4/1995',56.38
MER,'12/5/1995',56.88
MER,'12/6/1995',56
MER,'12/7/1995',55.63
MER,'12/8/1995',54.63
MER,'12/11/1995',54.13
MER,'12/12/1995',54.63
MER,'12/13/1995',54.5
MER,'12/14/1995',52.25
MER,'12/15/1995',51.88
MER,'12/18/1995',50
MER,'12/19/1995',50.88
MER,'12/20/1995',50.38
MER,'12/21/1995',50.88
MER,'12/22/1995',51.13
MER,'12/26/1995',51.25
MER,'12/27/1995',51.63
MER,'12/28/1995',50.5
MER,'12/29/1995',51
MER,'1/2/1996',51.25
MER,'1/3/1996',52.25
MER,'1/4/1996',50.38
MER,'1/5/1996',51.5
MER,'1/8/1996',51.38
MER,'1/9/1996',50.13
MER,'1/10/1996',49.38
MER,'1/11/1996',50.75
MER,'1/12/1996',50.88
MER,'1/15/1996',50.88
MER,'1/16/1996',53
MER,'1/18/1996',54.88
MER,'1/22/1996',54.13
MER,'1/23/1996',54.88
MER,'1/25/1996',53.5
MER,'1/26/1996',53.38
MER,'1/29/1996',54.63
MER,'1/30/1996',57
MER,'1/31/1996',56.88
MER,'2/1/1996',57.25
MER,'2/2/1996',56
MER,'2/5/1996',57.63
MER,'2/6/1996',59
MER,'2/7/1996',60.25
MER,'2/8/1996',60.5
MER,'2/9/1996',61.25
MER,'2/12/1996',61.88
MER,'2/13/1996',61.88
MER,'2/14/1996',61.88
MER,'2/15/1996',61.88
MER,'2/16/1996',61.88
MER,'2/19/1996',59.25
MER,'2/20/1996',57.75
MER,'2/21/1996',58.5
MER,'2/22/1996',59.88
MER,'2/23/1996',60.38
MER,'2/26/1996',59.63
MER,'2/27/1996',58.13
MER,'2/29/1996',57.63
MER,'3/1/1996',58.5
MER,'3/4/1996',59.5
MER,'3/5/1996',60.25
MER,'3/6/1996',59.63
MER,'3/7/1996',59.5
MER,'3/8/1996',55.88
MER,'3/11/1996',55.5
MER,'3/12/1996',55.25
MER,'3/13/1996',56.13
MER,'3/14/1996',56.38
MER,'3/15/1996',57
MER,'3/18/1996',57
MER,'3/19/1996',58.25
MER,'3/20/1996',58
MER,'3/21/1996',58.13
MER,'3/22/1996',58.38
MER,'3/25/1996',59.25
MER,'3/26/1996',59.25
MER,'3/28/1996',60.63
MER,'3/29/1996',60.75
MER,'4/1/1996',62.75
MER,'4/2/1996',62.88
MER,'4/3/1996',62
MER,'4/5/1996',61.63
MER,'4/8/1996',58.5
MER,'4/9/1996',58.13
MER,'4/10/1996',57.13
MER,'4/11/1996',56.25
MER,'4/15/1996',59
MER,'4/16/1996',57.88
MER,'4/17/1996',58.13
MER,'4/18/1996',59.63
MER,'4/19/1996',59.88
MER,'4/23/1996',60.38
MER,'4/24/1996',59.38
MER,'4/26/1996',60.38
MER,'4/29/1996',60.63
MI,'11/27/1995',35.38
MI,'11/28/1995',35.38
MI,'11/29/1995',35.25
MI,'11/30/1995',35.25
MI,'12/1/1995',34.75
MI,'12/4/1995',34.38
MI,'12/5/1995',35.13
MI,'12/6/1995',35
MI,'12/7/1995',34.88
MI,'12/8/1995',35
MI,'12/11/1995',34.88
MI,'12/12/1995',35.13
MI,'12/13/1995',34.63
MI,'12/14/1995',34.5
MI,'12/15/1995',33
MI,'12/18/1995',32.13
MI,'12/19/1995',31.75
MI,'12/20/1995',32.25
MI,'12/21/1995',32.13
MI,'12/22/1995',32.25
MI,'12/26/1995',32.13
MI,'12/27/1995',32.5
MI,'12/28/1995',32.5
MI,'12/29/1995',32.13
MI,'1/2/1996',32
MI,'1/3/1996',32.13
MI,'1/4/1996',31.75
MI,'1/5/1996',32.38
MI,'1/8/1996',32.25
MI,'1/9/1996',31.13
MI,'1/10/1996',29.75
MI,'1/11/1996',30.75
MI,'1/12/1996',30.63
MI,'1/15/1996',30.25
MI,'1/16/1996',30.13
MI,'1/18/1996',30.25
MI,'1/22/1996',31.5
MI,'1/23/1996',32.25
MI,'1/25/1996',32.25
MI,'1/26/1996',32
MI,'1/29/1996',31.63
MI,'1/30/1996',31.88
MI,'1/31/1996',31.88
MI,'2/1/1996',31.88
MI,'2/2/1996',32.13
MI,'2/5/1996',31.88
MI,'2/6/1996',31.63
MI,'2/7/1996',30.88
MI,'2/8/1996',31.25
MI,'2/9/1996',30.75
MI,'2/12/1996',30.63
MI,'2/13/1996',30.63
MI,'2/14/1996',30.63
MI,'2/15/1996',30.63
MI,'2/16/1996',30.63
MI,'2/19/1996',29.75
MI,'2/20/1996',29.75
MI,'2/21/1996',29.75
MI,'2/22/1996',31
MI,'2/23/1996',31
MI,'2/26/1996',32.25
MI,'2/27/1996',32.38
MI,'2/29/1996',32.13
MI,'3/1/1996',32.25
MI,'3/4/1996',32.25
MI,'3/5/1996',32
MI,'3/6/1996',32
MI,'3/7/1996',32
MI,'3/8/1996',31.75
MI,'3/11/1996',31.63
MI,'3/12/1996',31
MI,'3/13/1996',30.75
MI,'3/14/1996',29.88
MI,'3/15/1996',30
MI,'3/18/1996',30
MI,'3/19/1996',29.5
MI,'3/20/1996',29.75
MI,'3/21/1996',30.38
MI,'3/22/1996',31.13
MI,'3/25/1996',30.5
MI,'3/26/1996',30.5
MI,'3/28/1996',29.88
MI,'3/29/1996',30.5
MI,'4/1/1996',30.38
MI,'4/2/1996',30.38
MI,'4/3/1996',30.13
MI,'4/5/1996',30.25
MI,'4/8/1996',30.38
MI,'4/9/1996',30.5
MI,'4/10/1996',30
MI,'4/11/1996',30
MI,'4/15/1996',30.5
MI,'4/16/1996',31
MI,'4/17/1996',30.38
MI,'4/18/1996',30.5
MI,'4/19/1996',30.75
MI,'4/23/1996',31.13
MI,'4/24/1996',31
MI,'4/26/1996',31.88
MI,'4/29/1996',32.13
MLT,'11/27/1995',6.38
MLT,'11/28/1995',6.5
MLT,'11/29/1995',6.25
MLT,'11/30/1995',6.38
MLT,'12/1/1995',6.5
MLT,'12/4/1995',6.75
MLT,'12/5/1995',6.63
MLT,'12/6/1995',6.75
MLT,'12/7/1995',6.63
MLT,'12/8/1995',6.63
MLT,'12/11/1995',6.63
MLT,'12/12/1995',6.5
MLT,'12/13/1995',6.63
MLT,'12/14/1995',6.5
MLT,'12/15/1995',6.5
MLT,'12/18/1995',6.25
MLT,'12/19/1995',6.38
MLT,'12/20/1995',6.38
MLT,'12/21/1995',6.5
MLT,'12/22/1995',6.63
MLT,'12/26/1995',6.5
MLT,'12/27/1995',6.5
MLT,'12/28/1995',6.5
MLT,'12/29/1995',6.5
MLT,'1/2/1996',6.5
MLT,'1/3/1996',6.5
MLT,'1/4/1996',6.38
MLT,'1/5/1996',6.25
MLT,'1/8/1996',6.5
MLT,'1/9/1996',6.25
MLT,'1/10/1996',6
MLT,'1/11/1996',6
MLT,'1/12/1996',6.25
MLT,'1/15/1996',6.38
MLT,'1/16/1996',6
MLT,'1/18/1996',6
MLT,'1/22/1996',5.25
MLT,'1/23/1996',5.5
MLT,'1/25/1996',5.25
MLT,'1/26/1996',5.13
MLT,'1/29/1996',5.63
MLT,'1/30/1996',5.75
MLT,'1/31/1996',5.75
MLT,'2/1/1996',6.13
MLT,'2/2/1996',6
MLT,'2/5/1996',5.75
MLT,'2/6/1996',5.75
MLT,'2/7/1996',5.88
MLT,'2/8/1996',5.88
MLT,'2/9/1996',5.88
MLT,'2/12/1996',5.88
MLT,'2/13/1996',5.88
MLT,'2/14/1996',5.88
MLT,'2/15/1996',5.88
MLT,'2/16/1996',5.88
MLT,'2/19/1996',5.88
MLT,'2/20/1996',5.88
MLT,'2/21/1996',6
MLT,'2/22/1996',5.88
MLT,'2/23/1996',5.88
MLT,'2/26/1996',5.88
MLT,'2/27/1996',5.88
MLT,'2/29/1996',5.88
MLT,'3/1/1996',5.75
MLT,'3/4/1996',5.63
MLT,'3/5/1996',5.63
MLT,'3/6/1996',5.63
MLT,'3/7/1996',5.63
MLT,'3/8/1996',5.38
MLT,'3/11/1996',5.5
MLT,'3/12/1996',5.5
MLT,'3/13/1996',5.63
MLT,'3/14/1996',5.63
MLT,'3/15/1996',5.75
MLT,'3/18/1996',5.75
MLT,'3/19/1996',6.38
MLT,'3/20/1996',6.25
MLT,'3/21/1996',6.13
MLT,'3/22/1996',6.13
MLT,'3/25/1996',6.13
MLT,'3/26/1996',6.13
MLT,'3/28/1996',6.5
MLT,'3/29/1996',6.5
MLT,'4/1/1996',6.63
MLT,'4/2/1996',6.75
MLT,'4/3/1996',6.5
MLT,'4/5/1996',6.63
MLT,'4/8/1996',6.38
MLT,'4/9/1996',6.5
MLT,'4/10/1996',6.63
MLT,'4/11/1996',6.63
MLT,'4/15/1996',6.5
MLT,'4/16/1996',6.5
MLT,'4/17/1996',6.5
MLT,'4/18/1996',6.63
MLT,'4/19/1996',6.5
MLT,'4/23/1996',6.75
MLT,'4/24/1996',6.75
MLT,'4/26/1996',7.13
MLT,'4/29/1996',7
MMM,'11/27/1995',64.38
MMM,'11/28/1995',64.38
MMM,'11/29/1995',65.88
MMM,'11/30/1995',65.38
MMM,'12/1/1995',65.25
MMM,'12/4/1995',65.13
MMM,'12/5/1995',66
MMM,'12/6/1995',66.88
MMM,'12/7/1995',66.88
MMM,'12/8/1995',66.88
MMM,'12/11/1995',68.38
MMM,'12/12/1995',69
MMM,'12/13/1995',69.75
MMM,'12/14/1995',68.75
MMM,'12/15/1995',66.63
MMM,'12/18/1995',67.88
MMM,'12/19/1995',67
MMM,'12/20/1995',66
MMM,'12/21/1995',65.5
MMM,'12/22/1995',64
MMM,'12/26/1995',63.88
MMM,'12/27/1995',64.63
MMM,'12/28/1995',64.5
MMM,'12/29/1995',66.38
MMM,'1/2/1996',67.75
MMM,'1/3/1996',67.63
MMM,'1/4/1996',67.38
MMM,'1/5/1996',67.5
MMM,'1/8/1996',67
MMM,'1/9/1996',65.25
MMM,'1/10/1996',65.5
MMM,'1/11/1996',65.75
MMM,'1/12/1996',65
MMM,'1/15/1996',65
MMM,'1/16/1996',67.25
MMM,'1/18/1996',62.63
MMM,'1/22/1996',63
MMM,'1/23/1996',62.5
MMM,'1/25/1996',63.63
MMM,'1/26/1996',65.25
MMM,'1/29/1996',65.13
MMM,'1/30/1996',64.38
MMM,'1/31/1996',64.5
MMM,'2/1/1996',65.25
MMM,'2/2/1996',65.63
MMM,'2/5/1996',66.63
MMM,'2/6/1996',66.75
MMM,'2/7/1996',67.13
MMM,'2/8/1996',68.25
MMM,'2/9/1996',68.38
MMM,'2/12/1996',69.25
MMM,'2/13/1996',69.25
MMM,'2/14/1996',69.25
MMM,'2/15/1996',69.25
MMM,'2/16/1996',69.25
MMM,'2/19/1996',66.5
MMM,'2/20/1996',66.5
MMM,'2/21/1996',65
MMM,'2/22/1996',66.5
MMM,'2/23/1996',65.75
MMM,'2/26/1996',64.25
MMM,'2/27/1996',64.75
MMM,'2/29/1996',65.13
MMM,'3/1/1996',65
MMM,'3/4/1996',65
MMM,'3/5/1996',65.5
MMM,'3/6/1996',65.88
MMM,'3/7/1996',65.75
MMM,'3/8/1996',63
MMM,'3/11/1996',63.5
MMM,'3/12/1996',65.5
MMM,'3/13/1996',64.88
MMM,'3/14/1996',63.25
MMM,'3/15/1996',63.5
MMM,'3/18/1996',63.5
MMM,'3/19/1996',65.13
MMM,'3/20/1996',65
MMM,'3/21/1996',64.5
MMM,'3/22/1996',64.5
MMM,'3/25/1996',64.88
MMM,'3/26/1996',64.88
MMM,'3/28/1996',66.38
MMM,'3/29/1996',64.63
MMM,'4/1/1996',66.5
MMM,'4/2/1996',65.75
MMM,'4/3/1996',65.63
MMM,'4/5/1996',65.25
MMM,'4/8/1996',64.5
MMM,'4/9/1996',64.13
MMM,'4/10/1996',64
MMM,'4/11/1996',63.88
MMM,'4/15/1996',65
MMM,'4/16/1996',64.5
MMM,'4/17/1996',64.63
MMM,'4/18/1996',64.63
MMM,'4/19/1996',64.38
MMM,'4/23/1996',64.5
MMM,'4/24/1996',64.75
MMM,'4/26/1996',65.13
MMM,'4/29/1996',66
MNTR,'11/27/1995',20.63
MNTR,'11/28/1995',20.5
MNTR,'11/29/1995',20.25
MNTR,'11/30/1995',20.63
MNTR,'12/1/1995',20.25
MNTR,'12/4/1995',19.25
MNTR,'12/5/1995',19.94
MNTR,'12/6/1995',19.88
MNTR,'12/7/1995',19.25
MNTR,'12/8/1995',19.38
MNTR,'12/11/1995',18.5
MNTR,'12/12/1995',17.88
MNTR,'12/13/1995',17.75
MNTR,'12/14/1995',18.25
MNTR,'12/15/1995',18
MNTR,'12/18/1995',18.25
MNTR,'12/19/1995',19.5
MNTR,'12/20/1995',19.75
MNTR,'12/21/1995',20
MNTR,'12/22/1995',20.13
MNTR,'12/26/1995',20.13
MNTR,'12/27/1995',20.13
MNTR,'12/28/1995',20.88
MNTR,'12/29/1995',23
MNTR,'1/2/1996',22
MNTR,'1/3/1996',22
MNTR,'1/4/1996',21.5
MNTR,'1/5/1996',21.75
MNTR,'1/8/1996',21.75
MNTR,'1/9/1996',22.25
MNTR,'1/10/1996',21.5
MNTR,'1/11/1996',22.5
MNTR,'1/12/1996',23.75
MNTR,'1/15/1996',26
MNTR,'1/16/1996',26.88
MNTR,'1/18/1996',27.75
MNTR,'1/22/1996',27
MNTR,'1/23/1996',27.38
MNTR,'1/25/1996',28
MNTR,'1/26/1996',27.63
MNTR,'1/29/1996',28
MNTR,'1/30/1996',28.13
MNTR,'1/31/1996',28.13
MNTR,'2/1/1996',28.25
MNTR,'2/2/1996',29.13
MNTR,'2/5/1996',29.88
MNTR,'2/6/1996',29.38
MNTR,'2/7/1996',28.13
MNTR,'2/8/1996',28.25
MNTR,'2/9/1996',27.75
MNTR,'2/12/1996',28
MNTR,'2/13/1996',28
MNTR,'2/14/1996',28
MNTR,'2/15/1996',28
MNTR,'2/16/1996',28
MNTR,'2/19/1996',28
MNTR,'2/20/1996',27.5
MNTR,'2/21/1996',27.25
MNTR,'2/22/1996',26.88
MNTR,'2/23/1996',25.69
MNTR,'2/26/1996',26.63
MNTR,'2/27/1996',26.75
MNTR,'2/29/1996',25.56
MNTR,'3/1/1996',25
MNTR,'3/4/1996',24.88
MNTR,'3/5/1996',25
MNTR,'3/6/1996',24.5
MNTR,'3/7/1996',23.63
MNTR,'3/8/1996',23.13
MNTR,'3/11/1996',23
MNTR,'3/12/1996',22.25
MNTR,'3/13/1996',22.75
MNTR,'3/14/1996',19.88
MNTR,'3/15/1996',22.5
MNTR,'3/18/1996',22.5
MNTR,'3/19/1996',20.88
MNTR,'3/20/1996',20.75
MNTR,'3/21/1996',20.25
MNTR,'3/22/1996',20.5
MNTR,'3/25/1996',20.5
MNTR,'3/26/1996',20.5
MNTR,'3/28/1996',22.13
MNTR,'3/29/1996',23.38
MNTR,'4/1/1996',23.75
MNTR,'4/2/1996',25.13
MNTR,'4/3/1996',24.25
MNTR,'4/5/1996',24.75
MNTR,'4/8/1996',23.88
MNTR,'4/9/1996',25
MNTR,'4/10/1996',24
MNTR,'4/11/1996',23.75
MNTR,'4/15/1996',23
MNTR,'4/16/1996',22
MNTR,'4/17/1996',21.5
MNTR,'4/18/1996',22.88
MNTR,'4/19/1996',22.75
MNTR,'4/23/1996',21.5
MNTR,'4/24/1996',22.25
MNTR,'4/26/1996',23.75
MNTR,'4/29/1996',22.75
MNXI,'11/27/1995',20.63
MNXI,'11/28/1995',20.63
MNXI,'11/29/1995',20.63
MNXI,'11/30/1995',20.63
MNXI,'12/1/1995',20.63
MNXI,'12/4/1995',20.63
MNXI,'12/5/1995',20.63
MNXI,'12/6/1995',20.63
MNXI,'12/7/1995',20.63
MNXI,'12/8/1995',20.63
MNXI,'12/11/1995',20.63
MNXI,'12/12/1995',20.63
MNXI,'12/13/1995',20.63
MNXI,'12/14/1995',20.63
MNXI,'12/15/1995',20.63
MNXI,'12/18/1995',20.63
MNXI,'12/19/1995',20.63
MNXI,'12/20/1995',20.63
MNXI,'12/21/1995',20.63
MNXI,'12/22/1995',20.63
MNXI,'12/26/1995',20.63
MNXI,'12/27/1995',20.63
MNXI,'12/28/1995',20.63
MNXI,'12/29/1995',20.63
MNXI,'1/2/1996',20.63
MNXI,'1/3/1996',20.63
MNXI,'1/4/1996',20.63
MNXI,'1/5/1996',20.63
MNXI,'1/8/1996',20.63
MNXI,'1/9/1996',20.63
MNXI,'1/10/1996',20.63
MNXI,'1/11/1996',20.63
MNXI,'1/12/1996',20.63
MNXI,'1/15/1996',20.63
MNXI,'1/16/1996',20.63
MNXI,'1/18/1996',20.63
MNXI,'1/22/1996',20.63
MNXI,'1/23/1996',20.63
MNXI,'1/25/1996',20.63
MNXI,'1/26/1996',20.63
MNXI,'1/29/1996',20.63
MNXI,'1/30/1996',20.63
MNXI,'1/31/1996',20.63
MNXI,'2/1/1996',20.63
MNXI,'2/2/1996',20.63
MNXI,'2/5/1996',20.63
MNXI,'2/6/1996',20.63
MNXI,'2/7/1996',20.63
MNXI,'2/8/1996',20.63
MNXI,'2/9/1996',20.63
MNXI,'2/12/1996',20.63
MNXI,'2/13/1996',20.63
MNXI,'2/14/1996',20.63
MNXI,'2/15/1996',20.63
MNXI,'2/16/1996',20.63
MNXI,'2/19/1996',20.63
MNXI,'2/20/1996',20.63
MNXI,'2/21/1996',20.63
MNXI,'2/22/1996',20.63
MNXI,'2/23/1996',20.63
MNXI,'2/26/1996',20.63
MNXI,'2/27/1996',20.63
MNXI,'2/29/1996',20.63
MNXI,'3/1/1996',20.63
MNXI,'3/4/1996',20.63
MNXI,'3/5/1996',20.63
MNXI,'3/6/1996',20.63
MNXI,'3/7/1996',20.63
MNXI,'3/8/1996',20.63
MNXI,'3/11/1996',20.63
MNXI,'3/12/1996',20.63
MNXI,'3/13/1996',20.63
MNXI,'3/14/1996',20.63
MNXI,'3/15/1996',20.63
MNXI,'3/18/1996',20.63
MNXI,'3/19/1996',20.63
MNXI,'3/20/1996',20.63
MNXI,'3/21/1996',20.63
MNXI,'3/22/1996',20.63
MNXI,'3/25/1996',20.63
MNXI,'3/26/1996',20.63
MNXI,'3/28/1996',20.63
MNXI,'3/29/1996',20.63
MNXI,'4/1/1996',20.63
MNXI,'4/2/1996',20.63
MNXI,'4/3/1996',20.63
MNXI,'4/5/1996',20.63
MNXI,'4/8/1996',20.63
MNXI,'4/9/1996',20.63
MNXI,'4/10/1996',20.63
MNXI,'4/11/1996',20.63
MNXI,'4/15/1996',20.63
MNXI,'4/16/1996',20.63
MNXI,'4/17/1996',20.63
MNXI,'4/18/1996',20.63
MNXI,'4/19/1996',20.63
MNXI,'4/23/1996',20.63
MNXI,'4/24/1996',20.63
MNXI,'4/26/1996',20.63
MNXI,'4/29/1996',20.63
MO,'11/27/1995',89.38
MO,'11/28/1995',90.13
MO,'11/29/1995',89
MO,'11/30/1995',87.75
MO,'12/1/1995',88.38
MO,'12/4/1995',90
MO,'12/5/1995',89.75
MO,'12/6/1995',90.88
MO,'12/7/1995',90.63
MO,'12/8/1995',89.25
MO,'12/11/1995',90
MO,'12/12/1995',90.63
MO,'12/13/1995',91.88
MO,'12/14/1995',93.13
MO,'12/15/1995',92.88
MO,'12/18/1995',91.25
MO,'12/19/1995',89.88
MO,'12/20/1995',86.38
MO,'12/21/1995',88
MO,'12/22/1995',88.63
MO,'12/26/1995',89.5
MO,'12/27/1995',90.75
MO,'12/28/1995',89.88
MO,'12/29/1995',90.25
MO,'1/2/1996',91.88
MO,'1/3/1996',92
MO,'1/4/1996',91.88
MO,'1/5/1996',89.75
MO,'1/8/1996',90
MO,'1/9/1996',89.25
MO,'1/10/1996',87.38
MO,'1/11/1996',87.88
MO,'1/12/1996',90.25
MO,'1/15/1996',90
MO,'1/16/1996',90.38
MO,'1/18/1996',91.63
MO,'1/22/1996',94.5
MO,'1/23/1996',93.5
MO,'1/25/1996',92.63
MO,'1/26/1996',92.75
MO,'1/29/1996',93
MO,'1/30/1996',95
MO,'1/31/1996',92.75
MO,'2/1/1996',93.38
MO,'2/2/1996',92.75
MO,'2/5/1996',95
MO,'2/6/1996',94.38
MO,'2/7/1996',94.75
MO,'2/8/1996',95.88
MO,'2/9/1996',96.63
MO,'2/12/1996',98.38
MO,'2/13/1996',98.38
MO,'2/14/1996',98.38
MO,'2/15/1996',98.38
MO,'2/16/1996',98.38
MO,'2/19/1996',96.63
MO,'2/20/1996',96
MO,'2/21/1996',97.88
MO,'2/22/1996',99.38
MO,'2/23/1996',100.13
MO,'2/26/1996',100.5
MO,'2/27/1996',100
MO,'2/29/1996',99
MO,'3/1/1996',100
MO,'3/4/1996',101.5
MO,'3/5/1996',104
MO,'3/6/1996',103.63
MO,'3/7/1996',104.5
MO,'3/8/1996',99.75
MO,'3/11/1996',102
MO,'3/12/1996',102.38
MO,'3/13/1996',98
MO,'3/14/1996',92.5
MO,'3/15/1996',95.38
MO,'3/18/1996',95.38
MO,'3/19/1996',86.38
MO,'3/20/1996',89.5
MO,'3/21/1996',86.75
MO,'3/22/1996',86.25
MO,'3/25/1996',87.63
MO,'3/26/1996',87.63
MO,'3/28/1996',88.13
MO,'3/29/1996',87.75
MO,'4/1/1996',90.13
MO,'4/2/1996',90.38
MO,'4/3/1996',92.13
MO,'4/5/1996',92.25
MO,'4/8/1996',90.63
MO,'4/9/1996',89.38
MO,'4/10/1996',87.25
MO,'4/11/1996',87.5
MO,'4/15/1996',89.38
MO,'4/16/1996',91
MO,'4/17/1996',89.75
MO,'4/18/1996',89.25
MO,'4/19/1996',88.13
MO,'4/23/1996',87.88
MO,'4/24/1996',87.13
MO,'4/26/1996',89.25
MO,'4/29/1996',89.5
MOB,'11/27/1995',104.75
MOB,'11/28/1995',104.88
MOB,'11/29/1995',104.88
MOB,'11/30/1995',104.38
MOB,'12/1/1995',106.25
MOB,'12/4/1995',108
MOB,'12/5/1995',109.5
MOB,'12/6/1995',109.25
MOB,'12/7/1995',108.5
MOB,'12/8/1995',110.5
MOB,'12/11/1995',113.63
MOB,'12/12/1995',114.75
MOB,'12/13/1995',116.25
MOB,'12/14/1995',114.5
MOB,'12/15/1995',113.25
MOB,'12/18/1995',108.5
MOB,'12/19/1995',109.38
MOB,'12/20/1995',110.75
MOB,'12/21/1995',110.5
MOB,'12/22/1995',111.63
MOB,'12/26/1995',111.75
MOB,'12/27/1995',113.5
MOB,'12/28/1995',113.5
MOB,'12/29/1995',111.75
MOB,'1/2/1996',113.5
MOB,'1/3/1996',113
MOB,'1/4/1996',115.13
MOB,'1/5/1996',117.88
MOB,'1/8/1996',117
MOB,'1/9/1996',114.75
MOB,'1/10/1996',111.25
MOB,'1/11/1996',112.75
MOB,'1/12/1996',110
MOB,'1/15/1996',109.25
MOB,'1/16/1996',110
MOB,'1/18/1996',110.13
MOB,'1/22/1996',108.75
MOB,'1/23/1996',108.75
MOB,'1/25/1996',108.88
MOB,'1/26/1996',110.13
MOB,'1/29/1996',111
MOB,'1/30/1996',109.88
MOB,'1/31/1996',110.75
MOB,'2/1/1996',111.75
MOB,'2/2/1996',110.88
MOB,'2/5/1996',110.63
MOB,'2/6/1996',110.38
MOB,'2/7/1996',110.88
MOB,'2/8/1996',115.63
MOB,'2/9/1996',113.38
MOB,'2/12/1996',115.63
MOB,'2/13/1996',115.63
MOB,'2/14/1996',115.63
MOB,'2/15/1996',115.63
MOB,'2/16/1996',115.63
MOB,'2/19/1996',113.5
MOB,'2/20/1996',112.25
MOB,'2/21/1996',113.88
MOB,'2/22/1996',116.25
MOB,'2/23/1996',114
MOB,'2/26/1996',110.63
MOB,'2/27/1996',110
MOB,'2/29/1996',109.63
MOB,'3/1/1996',111.63
MOB,'3/4/1996',111.25
MOB,'3/5/1996',111.5
MOB,'3/6/1996',112.63
MOB,'3/7/1996',114
MOB,'3/8/1996',110.75
MOB,'3/11/1996',110.38
MOB,'3/12/1996',111.5
MOB,'3/13/1996',113.38
MOB,'3/14/1996',115.13
MOB,'3/15/1996',112
MOB,'3/18/1996',112
MOB,'3/19/1996',115
MOB,'3/20/1996',113.25
MOB,'3/21/1996',114.5
MOB,'3/22/1996',114.75
MOB,'3/25/1996',115
MOB,'3/26/1996',115
MOB,'3/28/1996',117.75
MOB,'3/29/1996',115.88
MOB,'4/1/1996',116
MOB,'4/2/1996',116.88
MOB,'4/3/1996',117.5
MOB,'4/5/1996',118.88
MOB,'4/8/1996',116.38
MOB,'4/9/1996',117.63
MOB,'4/10/1996',115.5
MOB,'4/11/1996',114.75
MOB,'4/15/1996',116
MOB,'4/16/1996',116.13
MOB,'4/17/1996',115
MOB,'4/18/1996',112.63
MOB,'4/19/1996',113.5
MOB,'4/23/1996',116
MOB,'4/24/1996',116.25
MOB,'4/26/1996',114.63
MOB,'4/29/1996',117.38
MOT,'11/27/1995',61.38
MOT,'11/28/1995',64.63
MOT,'11/29/1995',61.13
MOT,'11/30/1995',61.5
MOT,'12/1/1995',60.38
MOT,'12/4/1995',60.75
MOT,'12/5/1995',60.75
MOT,'12/6/1995',60.13
MOT,'12/7/1995',61
MOT,'12/8/1995',61.38
MOT,'12/11/1995',62.13
MOT,'12/12/1995',61.5
MOT,'12/13/1995',59.88
MOT,'12/14/1995',57.38
MOT,'12/15/1995',57.25
MOT,'12/18/1995',56.25
MOT,'12/19/1995',58.25
MOT,'12/20/1995',58.13
MOT,'12/21/1995',57.25
MOT,'12/22/1995',57.5
MOT,'12/26/1995',57.75
MOT,'12/27/1995',57.38
MOT,'12/28/1995',56.88
MOT,'12/29/1995',57
MOT,'1/2/1996',59
MOT,'1/3/1996',57.75
MOT,'1/4/1996',58.75
MOT,'1/5/1996',57
MOT,'1/8/1996',56.25
MOT,'1/9/1996',45.63
MOT,'1/10/1996',49.88
MOT,'1/11/1996',50.13
MOT,'1/12/1996',49.38
MOT,'1/15/1996',48.38
MOT,'1/16/1996',48.63
MOT,'1/18/1996',50.38
MOT,'1/22/1996',53.13
MOT,'1/23/1996',53
MOT,'1/25/1996',52.88
MOT,'1/26/1996',53.25
MOT,'1/29/1996',53
MOT,'1/30/1996',54
MOT,'1/31/1996',54
MOT,'2/1/1996',56
MOT,'2/2/1996',55.75
MOT,'2/5/1996',57.88
MOT,'2/6/1996',59
MOT,'2/7/1996',57.63
MOT,'2/8/1996',57
MOT,'2/9/1996',56
MOT,'2/12/1996',56.38
MOT,'2/13/1996',56.38
MOT,'2/14/1996',56.38
MOT,'2/15/1996',56.38
MOT,'2/16/1996',56.38
MOT,'2/19/1996',55.25
MOT,'2/20/1996',56.13
MOT,'2/21/1996',57.25
MOT,'2/22/1996',58.5
MOT,'2/23/1996',58.38
MOT,'2/26/1996',57.75
MOT,'2/27/1996',56.75
MOT,'2/29/1996',54.25
MOT,'3/1/1996',53.38
MOT,'3/4/1996',53
MOT,'3/5/1996',54.5
MOT,'3/6/1996',52.88
MOT,'3/7/1996',52.38
MOT,'3/8/1996',53
MOT,'3/11/1996',53.38
MOT,'3/12/1996',53.88
MOT,'3/13/1996',53.13
MOT,'3/14/1996',53.88
MOT,'3/15/1996',55.63
MOT,'3/18/1996',55.63
MOT,'3/19/1996',56.38
MOT,'3/20/1996',55
MOT,'3/21/1996',54.5
MOT,'3/22/1996',54.63
MOT,'3/25/1996',54.13
MOT,'3/26/1996',54.13
MOT,'3/28/1996',53.38
MOT,'3/29/1996',53
MOT,'4/1/1996',52.38
MOT,'4/2/1996',52.13
MOT,'4/3/1996',52.13
MOT,'4/5/1996',51.75
MOT,'4/8/1996',52.25
MOT,'4/9/1996',52.5
MOT,'4/10/1996',56.25
MOT,'4/11/1996',55.5
MOT,'4/15/1996',57
MOT,'4/16/1996',58.13
MOT,'4/17/1996',57.5
MOT,'4/18/1996',60.13
MOT,'4/19/1996',59.88
MOT,'4/23/1996',61.75
MOT,'4/24/1996',63.25
MOT,'4/26/1996',62.63
MOT,'4/29/1996',61.75
MRK,'11/27/1995',58.63
MRK,'11/28/1995',59.5
MRK,'11/29/1995',60.88
MRK,'11/30/1995',61.88
MRK,'12/1/1995',61.63
MRK,'12/4/1995',62
MRK,'12/5/1995',63.38
MRK,'12/6/1995',63.75
MRK,'12/7/1995',63.38
MRK,'12/8/1995',63.5
MRK,'12/11/1995',63.25
MRK,'12/12/1995',63.25
MRK,'12/13/1995',65.13
MRK,'12/14/1995',66.88
MRK,'12/15/1995',65.75
MRK,'12/18/1995',64.88
MRK,'12/19/1995',63.63
MRK,'12/20/1995',63.13
MRK,'12/21/1995',65
MRK,'12/22/1995',65
MRK,'12/26/1995',66.63
MRK,'12/27/1995',64.88
MRK,'12/28/1995',66.13
MRK,'12/29/1995',65.63
MRK,'1/2/1996',64.25
MRK,'1/3/1996',63.38
MRK,'1/4/1996',63.75
MRK,'1/5/1996',63
MRK,'1/8/1996',63.88
MRK,'1/9/1996',63.5
MRK,'1/10/1996',61.25
MRK,'1/11/1996',61.5
MRK,'1/12/1996',62.13
MRK,'1/15/1996',63.63
MRK,'1/16/1996',64.75
MRK,'1/18/1996',65.25
MRK,'1/22/1996',66.25
MRK,'1/23/1996',66.88
MRK,'1/25/1996',66.88
MRK,'1/26/1996',67.88
MRK,'1/29/1996',68.88
MRK,'1/30/1996',70.13
MRK,'1/31/1996',70.13
MRK,'2/1/1996',70
MRK,'2/2/1996',69.38
MRK,'2/5/1996',69.13
MRK,'2/6/1996',67.38
MRK,'2/7/1996',69
MRK,'2/8/1996',70
MRK,'2/9/1996',70
MRK,'2/12/1996',70.63
MRK,'2/13/1996',70.63
MRK,'2/14/1996',70.63
MRK,'2/15/1996',70.63
MRK,'2/16/1996',70.63
MRK,'2/19/1996',68.75
MRK,'2/20/1996',66.5
MRK,'2/21/1996',66.75
MRK,'2/22/1996',67.25
MRK,'2/23/1996',67.25
MRK,'2/26/1996',65.88
MRK,'2/27/1996',65.13
MRK,'2/29/1996',66.25
MRK,'3/1/1996',67.38
MRK,'3/4/1996',68.38
MRK,'3/5/1996',68.88
MRK,'3/6/1996',66.25
MRK,'3/7/1996',67
MRK,'3/8/1996',64.38
MRK,'3/11/1996',64.88
MRK,'3/12/1996',63.13
MRK,'3/13/1996',61.63
MRK,'3/14/1996',62
MRK,'3/15/1996',62.13
MRK,'3/18/1996',62.13
MRK,'3/19/1996',62.13
MRK,'3/20/1996',63
MRK,'3/21/1996',65.5
MRK,'3/22/1996',63.5
MRK,'3/25/1996',62.5
MRK,'3/26/1996',62.5
MRK,'3/28/1996',63
MRK,'3/29/1996',62.25
MRK,'4/1/1996',63.38
MRK,'4/2/1996',63.5
MRK,'4/3/1996',63.5
MRK,'4/5/1996',63.88
MRK,'4/8/1996',61.88
MRK,'4/9/1996',61.13
MRK,'4/10/1996',58.75
MRK,'4/11/1996',59.38
MRK,'4/15/1996',60.13
MRK,'4/16/1996',60
MRK,'4/17/1996',60.25
MRK,'4/18/1996',61.38
MRK,'4/19/1996',61.88
MRK,'4/23/1996',61.75
MRK,'4/24/1996',60.38
MRK,'4/26/1996',60
MRK,'4/29/1996',60.75
MS,'11/27/1995',42.19
MS,'11/28/1995',42
MS,'11/29/1995',42.75
MS,'11/30/1995',43.13
MS,'12/1/1995',43.44
MS,'12/4/1995',44.5
MS,'12/5/1995',44
MS,'12/6/1995',44.19
MS,'12/7/1995',43.94
MS,'12/8/1995',43.38
MS,'12/11/1995',42.75
MS,'12/12/1995',42.5
MS,'12/13/1995',42.5
MS,'12/14/1995',41.88
MS,'12/15/1995',40.81
MS,'12/18/1995',39.13
MS,'12/19/1995',39.13
MS,'12/20/1995',39.63
MS,'12/21/1995',40.19
MS,'12/22/1995',40.38
MS,'12/26/1995',40.25
MS,'12/27/1995',40.44
MS,'12/28/1995',39.75
MS,'12/29/1995',40.31
MS,'1/2/1996',40.63
MS,'1/3/1996',41.75
MS,'1/4/1996',41.25
MS,'1/5/1996',41.75
MS,'1/8/1996',41.63
MS,'1/9/1996',41.06
MS,'1/10/1996',40.31
MS,'1/11/1996',40.56
MS,'1/12/1996',40.75
MS,'1/15/1996',41.06
MS,'1/16/1996',41.88
MS,'1/18/1996',43.25
MS,'1/22/1996',43.44
MS,'1/23/1996',43.56
MS,'1/25/1996',43.38
MS,'1/26/1996',44.31
MS,'1/29/1996',44.13
MS,'1/30/1996',47.75
MS,'1/31/1996',47.63
MS,'2/1/1996',48.13
MS,'2/2/1996',47.63
MS,'2/5/1996',48.25
MS,'2/6/1996',49.25
MS,'2/7/1996',51.25
MS,'2/8/1996',51.25
MS,'2/9/1996',51.75
MS,'2/12/1996',51.75
MS,'2/13/1996',51.75
MS,'2/14/1996',51.75
MS,'2/15/1996',51.75
MS,'2/16/1996',51.75
MS,'2/19/1996',49
MS,'2/20/1996',48.25
MS,'2/21/1996',50.38
MS,'2/22/1996',52.5
MS,'2/23/1996',51
MS,'2/26/1996',49.63
MS,'2/27/1996',49.13
MS,'2/29/1996',46.88
MS,'3/1/1996',48.5
MS,'3/4/1996',50.5
MS,'3/5/1996',51.25
MS,'3/6/1996',50.5
MS,'3/7/1996',50.13
MS,'3/8/1996',46
MS,'3/11/1996',46.88
MS,'3/12/1996',47.13
MS,'3/13/1996',46.88
MS,'3/14/1996',48.25
MS,'3/15/1996',48.5
MS,'3/18/1996',48.5
MS,'3/19/1996',49.75
MS,'3/20/1996',50.88
MS,'3/21/1996',51.63
MS,'3/22/1996',50.88
MS,'3/25/1996',51
MS,'3/26/1996',51
MS,'3/28/1996',52
MS,'3/29/1996',52
MS,'4/1/1996',53.5
MS,'4/2/1996',52.38
MS,'4/3/1996',51.75
MS,'4/5/1996',51.5
MS,'4/8/1996',49
MS,'4/9/1996',48.5
MS,'4/10/1996',47
MS,'4/11/1996',46.38
MS,'4/15/1996',47.75
MS,'4/16/1996',47
MS,'4/17/1996',47
MS,'4/18/1996',48
MS,'4/19/1996',48.25
MS,'4/23/1996',49.75
MS,'4/24/1996',50.13
MS,'4/26/1996',50
MS,'4/29/1996',49.5
MSFT,'11/27/1995',87.25
MSFT,'11/28/1995',91.5
MSFT,'11/29/1995',89.75
MSFT,'11/30/1995',87.13
MSFT,'12/1/1995',86.25
MSFT,'12/4/1995',87.88
MSFT,'12/5/1995',86
MSFT,'12/6/1995',90.63
MSFT,'12/7/1995',90.5
MSFT,'12/8/1995',94.5
MSFT,'12/11/1995',93.13
MSFT,'12/12/1995',91.38
MSFT,'12/13/1995',91.75
MSFT,'12/14/1995',88.75
MSFT,'12/15/1995',88.38
MSFT,'12/18/1995',87
MSFT,'12/19/1995',90.88
MSFT,'12/20/1995',87.13
MSFT,'12/21/1995',90
MSFT,'12/22/1995',90.5
MSFT,'12/26/1995',90.25
MSFT,'12/27/1995',88.88
MSFT,'12/28/1995',87.38
MSFT,'12/29/1995',86
MSFT,'1/2/1996',89.75
MSFT,'1/3/1996',86.88
MSFT,'1/4/1996',87.38
MSFT,'1/5/1996',86.38
MSFT,'1/8/1996',86.25
MSFT,'1/9/1996',80.19
MSFT,'1/10/1996',82.38
MSFT,'1/11/1996',86.63
MSFT,'1/12/1996',85.75
MSFT,'1/15/1996',82.5
MSFT,'1/16/1996',86.38
MSFT,'1/18/1996',87.63
MSFT,'1/22/1996',92
MSFT,'1/23/1996',89.5
MSFT,'1/25/1996',89.38
MSFT,'1/26/1996',90.5
MSFT,'1/29/1996',90.38
MSFT,'1/30/1996',90.81
MSFT,'1/31/1996',92.5
MSFT,'2/1/1996',94.13
MSFT,'2/2/1996',93
MSFT,'2/5/1996',97.13
MSFT,'2/6/1996',96.5
MSFT,'2/7/1996',96.88
MSFT,'2/8/1996',98.88
MSFT,'2/9/1996',100.13
MSFT,'2/12/1996',99.5
MSFT,'2/13/1996',99.5
MSFT,'2/14/1996',99.5
MSFT,'2/15/1996',99.5
MSFT,'2/16/1996',99.5
MSFT,'2/19/1996',97.88
MSFT,'2/20/1996',97.75
MSFT,'2/21/1996',99.88
MSFT,'2/22/1996',102.5
MSFT,'2/23/1996',103.5
MSFT,'2/26/1996',100.63
MSFT,'2/27/1996',100.13
MSFT,'2/29/1996',98.69
MSFT,'3/1/1996',95.5
MSFT,'3/4/1996',96.25
MSFT,'3/5/1996',98.13
MSFT,'3/6/1996',97
MSFT,'3/7/1996',97.31
MSFT,'3/8/1996',95.13
MSFT,'3/11/1996',96.5
MSFT,'3/12/1996',95.75
MSFT,'3/13/1996',100.88
MSFT,'3/14/1996',99.63
MSFT,'3/15/1996',102.38
MSFT,'3/18/1996',102.38
MSFT,'3/19/1996',106.88
MSFT,'3/20/1996',104.63
MSFT,'3/21/1996',100.75
MSFT,'3/22/1996',101.13
MSFT,'3/25/1996',99.88
MSFT,'3/26/1996',99.88
MSFT,'3/28/1996',102.25
MSFT,'3/29/1996',103.13
MSFT,'4/1/1996',102.75
MSFT,'4/2/1996',104.63
MSFT,'4/3/1996',104.5
MSFT,'4/5/1996',104.38
MSFT,'4/8/1996',103.75
MSFT,'4/9/1996',101.75
MSFT,'4/10/1996',101.63
MSFT,'4/11/1996',101.13
MSFT,'4/15/1996',103.5
MSFT,'4/16/1996',105.25
MSFT,'4/17/1996',105.94
MSFT,'4/18/1996',109
MSFT,'4/19/1996',109.75
MSFT,'4/23/1996',112.63
MSFT,'4/24/1996',111.5
MSFT,'4/26/1996',113.5
MSFT,'4/29/1996',112.63
MSII,'11/27/1995',44.13
MSII,'11/28/1995',44.13
MSII,'11/29/1995',44.13
MSII,'11/30/1995',44.13
MSII,'12/1/1995',44.13
MSII,'12/4/1995',44.13
MSII,'12/5/1995',44.13
MSII,'12/6/1995',44.13
MSII,'12/7/1995',44.13
MSII,'12/8/1995',44.13
MSII,'12/11/1995',44.13
MSII,'12/12/1995',44.13
MSII,'12/13/1995',44.13
MSII,'12/14/1995',44.13
MSII,'12/15/1995',44.13
MSII,'12/18/1995',44.13
MSII,'12/19/1995',44.13
MSII,'12/20/1995',44.13
MSII,'12/21/1995',44.13
MSII,'12/22/1995',44.13
MSII,'12/26/1995',44.13
MSII,'12/27/1995',44.13
MSII,'12/28/1995',44.13
MSII,'12/29/1995',44.13
MSII,'1/2/1996',44.13
MSII,'1/3/1996',44.13
MSII,'1/4/1996',44.13
MSII,'1/5/1996',44.13
MSII,'1/8/1996',44.13
MSII,'1/9/1996',44.13
MSII,'1/10/1996',44.13
MSII,'1/11/1996',44.13
MSII,'1/12/1996',44.13
MSII,'1/15/1996',44.13
MSII,'1/16/1996',44.13
MSII,'1/18/1996',44.13
MSII,'1/22/1996',44.13
MSII,'1/23/1996',44.13
MSII,'1/25/1996',44.13
MSII,'1/26/1996',44.13
MSII,'1/29/1996',44.13
MSII,'1/30/1996',44.13
MSII,'1/31/1996',44.13
MSII,'2/1/1996',44.13
MSII,'2/2/1996',44.13
MSII,'2/5/1996',44.13
MSII,'2/6/1996',44.13
MSII,'2/7/1996',44.13
MSII,'2/8/1996',44.13
MSII,'2/9/1996',44.13
MSII,'2/12/1996',44.13
MSII,'2/13/1996',44.13
MSII,'2/14/1996',44.13
MSII,'2/15/1996',44.13
MSII,'2/16/1996',44.13
MSII,'2/19/1996',44.13
MSII,'2/20/1996',44.13
MSII,'2/21/1996',44.13
MSII,'2/22/1996',44.13
MSII,'2/23/1996',44.13
MSII,'2/26/1996',44.13
MSII,'2/27/1996',44.13
MSII,'2/29/1996',44.13
MSII,'3/1/1996',44.13
MSII,'3/4/1996',44.13
MSII,'3/5/1996',44.13
MSII,'3/6/1996',44.13
MSII,'3/7/1996',44.13
MSII,'3/8/1996',44.13
MSII,'3/11/1996',44.13
MSII,'3/12/1996',44.13
MSII,'3/13/1996',44.13
MSII,'3/14/1996',44.13
MSII,'3/15/1996',44.13
MSII,'3/18/1996',44.13
MSII,'3/19/1996',44.13
MSII,'3/20/1996',44.13
MSII,'3/21/1996',44.13
MSII,'3/22/1996',44.13
MSII,'3/25/1996',44.13
MSII,'3/26/1996',44.13
MSII,'3/28/1996',44.13
MSII,'3/29/1996',44.13
MSII,'4/1/1996',44.13
MSII,'4/2/1996',44.13
MSII,'4/3/1996',44.13
MSII,'4/5/1996',44.13
MSII,'4/8/1996',44.13
MSII,'4/9/1996',44.13
MSII,'4/10/1996',44.13
MSII,'4/11/1996',44.13
MSII,'4/15/1996',44.13
MSII,'4/16/1996',44.13
MSII,'4/17/1996',44.13
MSII,'4/18/1996',44.13
MSII,'4/19/1996',44.13
MSII,'4/23/1996',44.13
MSII,'4/24/1996',44.13
MSII,'4/26/1996',44.13
MSII,'4/29/1996',44.13
MT,'11/27/1995',32.88
MT,'11/28/1995',32.75
MT,'11/29/1995',32.75
MT,'11/30/1995',32.88
MT,'12/1/1995',33
MT,'12/4/1995',33.25
MT,'12/5/1995',33.75
MT,'12/6/1995',33.63
MT,'12/7/1995',34.5
MT,'12/8/1995',33.38
MT,'12/11/1995',33.88
MT,'12/12/1995',33.5
MT,'12/13/1995',33.38
MT,'12/14/1995',33.25
MT,'12/15/1995',33.5
MT,'12/18/1995',33
MT,'12/19/1995',32.88
MT,'12/20/1995',33.25
MT,'12/21/1995',34
MT,'12/22/1995',34.13
MT,'12/26/1995',34.38
MT,'12/27/1995',34.5
MT,'12/28/1995',34.63
MT,'12/29/1995',34.88
MT,'1/2/1996',35.13
MT,'1/3/1996',34.63
MT,'1/4/1996',35.13
MT,'1/5/1996',35.13
MT,'1/8/1996',35.25
MT,'1/9/1996',35.13
MT,'1/10/1996',34.88
MT,'1/11/1996',35.25
MT,'1/12/1996',35.13
MT,'1/15/1996',35.88
MT,'1/16/1996',35.75
MT,'1/18/1996',35.88
MT,'1/22/1996',36.38
MT,'1/23/1996',36.25
MT,'1/25/1996',35.63
MT,'1/26/1996',35.63
MT,'1/29/1996',35.13
MT,'1/30/1996',35.13
MT,'1/31/1996',34.88
MT,'2/1/1996',35.13
MT,'2/2/1996',35
MT,'2/5/1996',34.5
MT,'2/6/1996',34.5
MT,'2/7/1996',34.13
MT,'2/8/1996',34.13
MT,'2/9/1996',34.25
MT,'2/12/1996',34
MT,'2/13/1996',34
MT,'2/14/1996',34
MT,'2/15/1996',34
MT,'2/16/1996',34
MT,'2/19/1996',34.13
MT,'2/20/1996',34.13
MT,'2/21/1996',34
MT,'2/22/1996',34.13
MT,'2/23/1996',34.13
MT,'2/26/1996',34
MT,'2/27/1996',33.88
MT,'2/29/1996',33.25
MT,'3/1/1996',33.5
MT,'3/4/1996',33.63
MT,'3/5/1996',33.63
MT,'3/6/1996',33.88
MT,'3/7/1996',34
MT,'3/8/1996',33.63
MT,'3/11/1996',33.88
MT,'3/12/1996',33.88
MT,'3/13/1996',34
MT,'3/14/1996',34
MT,'3/15/1996',34
MT,'3/18/1996',34
MT,'3/19/1996',33.88
MT,'3/20/1996',34
MT,'3/21/1996',34.25
MT,'3/22/1996',34.13
MT,'3/25/1996',34.25
MT,'3/26/1996',34.25
MT,'3/28/1996',34
MT,'3/29/1996',33.88
MT,'4/1/1996',34.13
MT,'4/2/1996',34
MT,'4/3/1996',33.75
MT,'4/5/1996',33.88
MT,'4/8/1996',33.75
MT,'4/9/1996',33.75
MT,'4/10/1996',33.63
MT,'4/11/1996',33.38
MT,'4/15/1996',33.38
MT,'4/16/1996',33.88
MT,'4/17/1996',34
MT,'4/18/1996',33.88
MT,'4/19/1996',34.13
MT,'4/23/1996',34.13
MT,'4/24/1996',34.13
MT,'4/26/1996',33.88
MT,'4/29/1996',33.75
MTC,'11/27/1995',113.25
MTC,'11/28/1995',114.75
MTC,'11/29/1995',118.5
MTC,'11/30/1995',115
MTC,'12/1/1995',115.75
MTC,'12/4/1995',118.25
MTC,'12/5/1995',120
MTC,'12/6/1995',118
MTC,'12/7/1995',117.38
MTC,'12/8/1995',117
MTC,'12/11/1995',118.75
MTC,'12/12/1995',120
MTC,'12/13/1995',122
MTC,'12/14/1995',121.75
MTC,'12/15/1995',118.13
MTC,'12/18/1995',115
MTC,'12/19/1995',117.88
MTC,'12/20/1995',119
MTC,'12/21/1995',124.5
MTC,'12/22/1995',123.75
MTC,'12/26/1995',122.38
MTC,'12/27/1995',122
MTC,'12/28/1995',121.88
MTC,'12/29/1995',122.5
MTC,'1/2/1996',124.38
MTC,'1/3/1996',124.63
MTC,'1/4/1996',124.63
MTC,'1/5/1996',123.75
MTC,'1/8/1996',124
MTC,'1/9/1996',125
MTC,'1/10/1996',120.75
MTC,'1/11/1996',119.63
MTC,'1/12/1996',119.25
MTC,'1/15/1996',117.88
MTC,'1/16/1996',117.75
MTC,'1/18/1996',116.25
MTC,'1/22/1996',123
MTC,'1/23/1996',120.63
MTC,'1/25/1996',125
MTC,'1/26/1996',128.25
MTC,'1/29/1996',128.38
MTC,'1/30/1996',129.38
MTC,'1/31/1996',130.25
MTC,'2/1/1996',131.38
MTC,'2/2/1996',129.63
MTC,'2/5/1996',130.63
MTC,'2/6/1996',129.75
MTC,'2/7/1996',131
MTC,'2/8/1996',131
MTC,'2/9/1996',130.13
MTC,'2/12/1996',132.63
MTC,'2/13/1996',132.63
MTC,'2/14/1996',132.63
MTC,'2/15/1996',132.63
MTC,'2/16/1996',132.63
MTC,'2/19/1996',130.13
MTC,'2/20/1996',130.13
MTC,'2/21/1996',134
MTC,'2/22/1996',137.38
MTC,'2/23/1996',137.88
MTC,'2/26/1996',136.75
MTC,'2/27/1996',135.5
MTC,'2/29/1996',134.63
MTC,'3/1/1996',135
MTC,'3/4/1996',137.5
MTC,'3/5/1996',140.5
MTC,'3/6/1996',141
MTC,'3/7/1996',138.88
MTC,'3/8/1996',134.88
MTC,'3/11/1996',140.25
MTC,'3/12/1996',143.38
MTC,'3/13/1996',145
MTC,'3/14/1996',149.63
MTC,'3/15/1996',152.25
MTC,'3/18/1996',152.25
MTC,'3/19/1996',158
MTC,'3/20/1996',156.25
MTC,'3/21/1996',157.88
MTC,'3/22/1996',157.75
MTC,'3/25/1996',156.38
MTC,'3/26/1996',156.38
MTC,'3/28/1996',153.25
MTC,'3/29/1996',153.5
MTC,'4/1/1996',154.63
MTC,'4/2/1996',155
MTC,'4/3/1996',154
MTC,'4/5/1996',153.5
MTC,'4/8/1996',152.25
MTC,'4/9/1996',151.5
MTC,'4/10/1996',148
MTC,'4/11/1996',147.5
MTC,'4/15/1996',148.25
MTC,'4/16/1996',152.25
MTC,'4/17/1996',151
MTC,'4/18/1996',149.63
MTC,'4/19/1996',149.5
MTC,'4/23/1996',150.63
MTC,'4/24/1996',150
MTC,'4/26/1996',152
MTC,'4/29/1996',151.38
MU,'11/27/1995',48.63
MU,'11/28/1995',54.88
MU,'11/29/1995',54.88
MU,'11/30/1995',54.25
MU,'12/1/1995',51.88
MU,'12/4/1995',51.63
MU,'12/5/1995',51.75
MU,'12/6/1995',51.75
MU,'12/7/1995',51.88
MU,'12/8/1995',54.75
MU,'12/11/1995',54.5
MU,'12/12/1995',53.13
MU,'12/13/1995',53.63
MU,'12/14/1995',50
MU,'12/15/1995',44.88
MU,'12/18/1995',43.25
MU,'12/19/1995',45.63
MU,'12/20/1995',43.25
MU,'12/21/1995',43
MU,'12/22/1995',43.38
MU,'12/26/1995',43
MU,'12/27/1995',41.75
MU,'12/28/1995',40.25
MU,'12/29/1995',39.63
MU,'1/2/1996',41.5
MU,'1/3/1996',39.38
MU,'1/4/1996',39.38
MU,'1/5/1996',39.13
MU,'1/8/1996',38.63
MU,'1/9/1996',36.5
MU,'1/10/1996',36.38
MU,'1/11/1996',35.88
MU,'1/12/1996',33
MU,'1/15/1996',30.88
MU,'1/16/1996',32.63
MU,'1/18/1996',32
MU,'1/22/1996',31.75
MU,'1/23/1996',32
MU,'1/25/1996',36
MU,'1/26/1996',34.5
MU,'1/29/1996',33.63
MU,'1/30/1996',33.75
MU,'1/31/1996',34.25
MU,'2/1/1996',35.38
MU,'2/2/1996',36
MU,'2/5/1996',37.63
MU,'2/6/1996',41.88
MU,'2/7/1996',41.38
MU,'2/8/1996',39.88
MU,'2/9/1996',38.75
MU,'2/12/1996',37
MU,'2/13/1996',37
MU,'2/14/1996',37
MU,'2/15/1996',37
MU,'2/16/1996',37
MU,'2/19/1996',36.13
MU,'2/20/1996',36.88
MU,'2/21/1996',37.13
MU,'2/22/1996',38.75
MU,'2/23/1996',37.63
MU,'2/26/1996',36.75
MU,'2/27/1996',33.63
MU,'2/29/1996',32
MU,'3/1/1996',31.63
MU,'3/4/1996',31.63
MU,'3/5/1996',31.13
MU,'3/6/1996',29.13
MU,'3/7/1996',28.5
MU,'3/8/1996',29.88
MU,'3/11/1996',30
MU,'3/12/1996',29.75
MU,'3/13/1996',29.25
MU,'3/14/1996',29.38
MU,'3/15/1996',32.63
MU,'3/18/1996',32.63
MU,'3/19/1996',33.25
MU,'3/20/1996',32.38
MU,'3/21/1996',32.63
MU,'3/22/1996',31.75
MU,'3/25/1996',31
MU,'3/26/1996',31
MU,'3/28/1996',31.75
MU,'3/29/1996',31.63
MU,'4/1/1996',30.75
MU,'4/2/1996',30.38
MU,'4/3/1996',31.63
MU,'4/5/1996',31
MU,'4/8/1996',33.75
MU,'4/9/1996',32.88
MU,'4/10/1996',32.75
MU,'4/11/1996',33
MU,'4/15/1996',32.63
MU,'4/16/1996',33.88
MU,'4/17/1996',33.75
MU,'4/18/1996',34.25
MU,'4/19/1996',33.13
MU,'4/23/1996',33.25
MU,'4/24/1996',36.25
MU,'4/26/1996',38.38
MU,'4/29/1996',36.5
MVJ,'11/27/1995',12
MVJ,'11/28/1995',11.88
MVJ,'11/29/1995',12
MVJ,'11/30/1995',12.13
MVJ,'12/1/1995',12
MVJ,'12/4/1995',12
MVJ,'12/5/1995',12
MVJ,'12/6/1995',12
MVJ,'12/7/1995',12
MVJ,'12/8/1995',12
MVJ,'12/11/1995',12
MVJ,'12/12/1995',12
MVJ,'12/13/1995',12
MVJ,'12/14/1995',12
MVJ,'12/15/1995',12
MVJ,'12/18/1995',12
MVJ,'12/19/1995',12
MVJ,'12/20/1995',12
MVJ,'12/21/1995',12
MVJ,'12/22/1995',12
MVJ,'12/26/1995',12
MVJ,'12/27/1995',12
MVJ,'12/28/1995',12
MVJ,'12/29/1995',12
MVJ,'1/2/1996',12
MVJ,'1/3/1996',12
MVJ,'1/4/1996',12
MVJ,'1/5/1996',12
MVJ,'1/8/1996',12
MVJ,'1/9/1996',12
MVJ,'1/10/1996',12
MVJ,'1/11/1996',12
MVJ,'1/12/1996',12
MVJ,'1/15/1996',12
MVJ,'1/16/1996',12.38
MVJ,'1/18/1996',12.5
MVJ,'1/22/1996',12.38
MVJ,'1/23/1996',12.63
MVJ,'1/25/1996',12.5
MVJ,'1/26/1996',12.5
MVJ,'1/29/1996',12.63
MVJ,'1/30/1996',12.88
MVJ,'1/31/1996',13
MVJ,'2/1/1996',13.13
MVJ,'2/2/1996',13
MVJ,'2/5/1996',12.88
MVJ,'2/6/1996',12.88
MVJ,'2/7/1996',12.88
MVJ,'2/8/1996',13
MVJ,'2/9/1996',13
MVJ,'2/12/1996',12.88
MVJ,'2/13/1996',12.88
MVJ,'2/14/1996',12.88
MVJ,'2/15/1996',12.88
MVJ,'2/16/1996',12.88
MVJ,'2/19/1996',12.75
MVJ,'2/20/1996',12.63
MVJ,'2/21/1996',12.75
MVJ,'2/22/1996',12.63
MVJ,'2/23/1996',12.75
MVJ,'2/26/1996',12.75
MVJ,'2/27/1996',12.88
MVJ,'2/29/1996',12.75
MVJ,'3/1/1996',12.88
MVJ,'3/4/1996',12.88
MVJ,'3/5/1996',12.88
MVJ,'3/6/1996',12.88
MVJ,'3/7/1996',12.88
MVJ,'3/8/1996',12.63
MVJ,'3/11/1996',12.63
MVJ,'3/12/1996',12.38
MVJ,'3/13/1996',12.38
MVJ,'3/14/1996',12.38
MVJ,'3/15/1996',12.25
MVJ,'3/18/1996',12.25
MVJ,'3/19/1996',12.38
MVJ,'3/20/1996',12.25
MVJ,'3/21/1996',12.25
MVJ,'3/22/1996',12.38
MVJ,'3/25/1996',12.38
MVJ,'3/26/1996',12.38
MVJ,'3/28/1996',12.25
MVJ,'3/29/1996',12.5
MVJ,'4/1/1996',12.5
MVJ,'4/2/1996',12.38
MVJ,'4/3/1996',12.25
MVJ,'4/5/1996',12.38
MVJ,'4/8/1996',12.13
MVJ,'4/9/1996',12.25
MVJ,'4/10/1996',12.25
MVJ,'4/11/1996',12.25
MVJ,'4/15/1996',12.38
MVJ,'4/16/1996',12.25
MVJ,'4/17/1996',12.25
MVJ,'4/18/1996',12.25
MVJ,'4/19/1996',12.25
MVJ,'4/23/1996',12.25
MVJ,'4/24/1996',12.13
MVJ,'4/26/1996',12.25
MVJ,'4/29/1996',12.25
MX,'11/27/1995',28.5
MX,'11/28/1995',28.5
MX,'11/29/1995',27.13
MX,'11/30/1995',28
MX,'12/1/1995',29.25
MX,'12/4/1995',28.63
MX,'12/5/1995',28.75
MX,'12/6/1995',29.5
MX,'12/7/1995',28.5
MX,'12/8/1995',27.63
MX,'12/11/1995',27.5
MX,'12/12/1995',27.25
MX,'12/13/1995',26.88
MX,'12/14/1995',25.75
MX,'12/15/1995',26.5
MX,'12/18/1995',25.63
MX,'12/19/1995',25.75
MX,'12/20/1995',26.13
MX,'12/21/1995',26.5
MX,'12/22/1995',27
MX,'12/26/1995',26.63
MX,'12/27/1995',27
MX,'12/28/1995',27.75
MX,'12/29/1995',28.25
MX,'1/2/1996',27.88
MX,'1/3/1996',28.75
MX,'1/4/1996',28.75
MX,'1/5/1996',28.5
MX,'1/8/1996',28.5
MX,'1/9/1996',28.25
MX,'1/10/1996',28.25
MX,'1/11/1996',27.5
MX,'1/12/1996',28.13
MX,'1/15/1996',29
MX,'1/16/1996',29.13
MX,'1/18/1996',29.13
MX,'1/22/1996',28.88
MX,'1/23/1996',28.75
MX,'1/25/1996',28.63
MX,'1/26/1996',29.63
MX,'1/29/1996',29.5
MX,'1/30/1996',29.63
MX,'1/31/1996',29.63
MX,'2/1/1996',29.63
MX,'2/2/1996',29.25
MX,'2/5/1996',29.25
MX,'2/6/1996',29.75
MX,'2/7/1996',30.38
MX,'2/8/1996',30.5
MX,'2/9/1996',30.5
MX,'2/12/1996',30.63
MX,'2/13/1996',30.63
MX,'2/14/1996',30.63
MX,'2/15/1996',30.63
MX,'2/16/1996',30.63
MX,'2/19/1996',30.75
MX,'2/20/1996',30
MX,'2/21/1996',30
MX,'2/22/1996',29.88
MX,'2/23/1996',30
MX,'2/26/1996',29.13
MX,'2/27/1996',28.5
MX,'2/29/1996',28.63
MX,'3/1/1996',27.5
MX,'3/4/1996',27.5
MX,'3/5/1996',27.63
MX,'3/6/1996',27.25
MX,'3/7/1996',26.5
MX,'3/8/1996',25.75
MX,'3/11/1996',26.25
MX,'3/12/1996',26.13
MX,'3/13/1996',25.88
MX,'3/14/1996',25.88
MX,'3/15/1996',26.75
MX,'3/18/1996',26.75
MX,'3/19/1996',27.88
MX,'3/20/1996',27.5
MX,'3/21/1996',28.13
MX,'3/22/1996',28.38
MX,'3/25/1996',28.88
MX,'3/26/1996',28.88
MX,'3/28/1996',29.13
MX,'3/29/1996',29
MX,'4/1/1996',28.5
MX,'4/2/1996',28.5
MX,'4/3/1996',27.88
MX,'4/5/1996',27.5
MX,'4/8/1996',26.75
MX,'4/9/1996',26.25
MX,'4/10/1996',26.13
MX,'4/11/1996',26.63
MX,'4/15/1996',26.63
MX,'4/16/1996',26.5
MX,'4/17/1996',26.63
MX,'4/18/1996',28
MX,'4/19/1996',27.88
MX,'4/23/1996',28.75
MX,'4/24/1996',28.5
MX,'4/26/1996',29
MX,'4/29/1996',28.88
MXF,'11/27/1995',13
MXF,'11/28/1995',13.13
MXF,'11/29/1995',14.13
MXF,'11/30/1995',13.63
MXF,'12/1/1995',13.38
MXF,'12/4/1995',13.25
MXF,'12/5/1995',12.75
MXF,'12/6/1995',12.63
MXF,'12/7/1995',12.63
MXF,'12/8/1995',12.38
MXF,'12/11/1995',12.13
MXF,'12/12/1995',12
MXF,'12/13/1995',12.13
MXF,'12/14/1995',12
MXF,'12/15/1995',12.63
MXF,'12/18/1995',12.13
MXF,'12/19/1995',13.25
MXF,'12/20/1995',12.88
MXF,'12/21/1995',13.63
MXF,'12/22/1995',13.63
MXF,'12/26/1995',13.25
MXF,'12/27/1995',13.13
MXF,'12/28/1995',13
MXF,'12/29/1995',12.75
MXF,'1/2/1996',14.25
MXF,'1/3/1996',14.75
MXF,'1/4/1996',14.75
MXF,'1/5/1996',14.88
MXF,'1/8/1996',15
MXF,'1/9/1996',14.88
MXF,'1/10/1996',14.88
MXF,'1/11/1996',15.13
MXF,'1/12/1996',15.63
MXF,'1/15/1996',14.5
MXF,'1/16/1996',14.63
MXF,'1/18/1996',14.75
MXF,'1/22/1996',15.5
MXF,'1/23/1996',15.63
MXF,'1/25/1996',15.63
MXF,'1/26/1996',15.63
MXF,'1/29/1996',15.63
MXF,'1/30/1996',15.75
MXF,'1/31/1996',15.5
MXF,'2/1/1996',15.75
MXF,'2/2/1996',15.75
MXF,'2/5/1996',15.25
MXF,'2/6/1996',15.25
MXF,'2/7/1996',14.75
MXF,'2/8/1996',15
MXF,'2/9/1996',14.63
MXF,'2/12/1996',14.25
MXF,'2/13/1996',14.25
MXF,'2/14/1996',14.25
MXF,'2/15/1996',14.25
MXF,'2/16/1996',14.25
MXF,'2/19/1996',14.38
MXF,'2/20/1996',14
MXF,'2/21/1996',14.13
MXF,'2/22/1996',14.63
MXF,'2/23/1996',14.38
MXF,'2/26/1996',14
MXF,'2/27/1996',14.13
MXF,'2/29/1996',14
MXF,'3/1/1996',14.25
MXF,'3/4/1996',14.25
MXF,'3/5/1996',14.25
MXF,'3/6/1996',14.13
MXF,'3/7/1996',13.63
MXF,'3/8/1996',13.25
MXF,'3/11/1996',13.5
MXF,'3/12/1996',13.38
MXF,'3/13/1996',13.75
MXF,'3/14/1996',13.88
MXF,'3/15/1996',13.88
MXF,'3/18/1996',13.88
MXF,'3/19/1996',14.88
MXF,'3/20/1996',14.63
MXF,'3/21/1996',14.63
MXF,'3/22/1996',15
MXF,'3/25/1996',15
MXF,'3/26/1996',15
MXF,'3/28/1996',15.13
MXF,'3/29/1996',15.38
MXF,'4/1/1996',15.38
MXF,'4/2/1996',15.38
MXF,'4/3/1996',15.38
MXF,'4/5/1996',15.25
MXF,'4/8/1996',14.75
MXF,'4/9/1996',14.75
MXF,'4/10/1996',14.88
MXF,'4/11/1996',14.75
MXF,'4/15/1996',16.38
MXF,'4/16/1996',16.13
MXF,'4/17/1996',16.5
MXF,'4/18/1996',16.75
MXF,'4/19/1996',16.63
MXF,'4/23/1996',16.38
MXF,'4/24/1996',16.38
MXF,'4/26/1996',15.75
MXF,'4/29/1996',15.75
MXTR,'11/27/1995',6.25
MXTR,'11/28/1995',6.31
MXTR,'11/29/1995',6.31
MXTR,'11/30/1995',6.31
MXTR,'12/1/1995',6.44
MXTR,'12/4/1995',6.38
MXTR,'12/5/1995',6.38
MXTR,'12/6/1995',6.38
MXTR,'12/7/1995',6.38
MXTR,'12/8/1995',6.38
MXTR,'12/11/1995',6.38
MXTR,'12/12/1995',6.44
MXTR,'12/13/1995',6.44
MXTR,'12/14/1995',6.44
MXTR,'12/15/1995',6.38
MXTR,'12/18/1995',6.38
MXTR,'12/19/1995',6.38
MXTR,'12/20/1995',6.44
MXTR,'12/21/1995',6.44
MXTR,'12/22/1995',6.44
MXTR,'12/26/1995',6.5
MXTR,'12/27/1995',6.5
MXTR,'12/28/1995',6.5
MXTR,'12/29/1995',6.63
MXTR,'1/2/1996',6.63
MXTR,'1/3/1996',6.63
MXTR,'1/4/1996',6.63
MXTR,'1/5/1996',6.69
MXTR,'1/8/1996',6.63
MXTR,'1/9/1996',6.69
MXTR,'1/10/1996',6.63
MXTR,'1/11/1996',6.63
MXTR,'1/12/1996',6.63
MXTR,'1/15/1996',6.63
MXTR,'1/16/1996',6.63
MXTR,'1/18/1996',6.63
MXTR,'1/22/1996',6.63
MXTR,'1/23/1996',6.63
MXTR,'1/25/1996',6.63
MXTR,'1/26/1996',6.63
MXTR,'1/29/1996',6.63
MXTR,'1/30/1996',6.63
MXTR,'1/31/1996',6.63
MXTR,'2/1/1996',6.63
MXTR,'2/2/1996',6.63
MXTR,'2/5/1996',6.63
MXTR,'2/6/1996',6.63
MXTR,'2/7/1996',6.63
MXTR,'2/8/1996',6.63
MXTR,'2/9/1996',6.63
MXTR,'2/12/1996',6.63
MXTR,'2/13/1996',6.63
MXTR,'2/14/1996',6.63
MXTR,'2/15/1996',6.63
MXTR,'2/16/1996',6.63
MXTR,'2/19/1996',6.63
MXTR,'2/20/1996',6.63
MXTR,'2/21/1996',6.63
MXTR,'2/22/1996',6.63
MXTR,'2/23/1996',6.63
MXTR,'2/26/1996',6.63
MXTR,'2/27/1996',6.63
MXTR,'2/29/1996',6.63
MXTR,'3/1/1996',6.63
MXTR,'3/4/1996',6.63
MXTR,'3/5/1996',6.63
MXTR,'3/6/1996',6.63
MXTR,'3/7/1996',6.63
MXTR,'3/8/1996',6.63
MXTR,'3/11/1996',6.63
MXTR,'3/12/1996',6.63
MXTR,'3/13/1996',6.63
MXTR,'3/14/1996',6.63
MXTR,'3/15/1996',6.63
MXTR,'3/18/1996',6.63
MXTR,'3/19/1996',6.63
MXTR,'3/20/1996',6.63
MXTR,'3/21/1996',6.63
MXTR,'3/22/1996',6.63
MXTR,'3/25/1996',6.63
MXTR,'3/26/1996',6.63
MXTR,'3/28/1996',6.63
MXTR,'3/29/1996',6.63
MXTR,'4/1/1996',6.63
MXTR,'4/2/1996',6.63
MXTR,'4/3/1996',6.63
MXTR,'4/5/1996',6.63
MXTR,'4/8/1996',6.63
MXTR,'4/9/1996',6.63
MXTR,'4/10/1996',6.63
MXTR,'4/11/1996',6.63
MXTR,'4/15/1996',6.63
MXTR,'4/16/1996',6.63
MXTR,'4/17/1996',6.63
MXTR,'4/18/1996',6.63
MXTR,'4/19/1996',6.63
MXTR,'4/23/1996',6.63
MXTR,'4/24/1996',6.63
MXTR,'4/26/1996',6.63
MXTR,'4/29/1996',6.63
S,'11/27/1995',38.75
S,'11/28/1995',39.25
S,'11/29/1995',40.25
S,'11/30/1995',39.38
S,'12/1/1995',38.38
S,'12/4/1995',38.75
S,'12/5/1995',38.88
S,'12/6/1995',39
S,'12/7/1995',39.5
S,'12/8/1995',39
S,'12/11/1995',39.5
S,'12/12/1995',38.88
S,'12/13/1995',39.75
S,'12/14/1995',40.5
S,'12/15/1995',40.38
S,'12/18/1995',38.88
S,'12/19/1995',39.75
S,'12/20/1995',39
S,'12/21/1995',39.5
S,'12/22/1995',39.5
S,'12/26/1995',38.38
S,'12/27/1995',38.88
S,'12/28/1995',38.75
S,'12/29/1995',39
S,'1/2/1996',40.38
S,'1/3/1996',40.38
S,'1/4/1996',40.38
S,'1/5/1996',42
S,'1/8/1996',41.5
S,'1/9/1996',42.25
S,'1/10/1996',42.25
S,'1/11/1996',42.5
S,'1/12/1996',43.13
S,'1/15/1996',43
S,'1/16/1996',42.5
S,'1/18/1996',39.25
S,'1/22/1996',40.38
S,'1/23/1996',40.63
S,'1/25/1996',39.25
S,'1/26/1996',39.88
S,'1/29/1996',40.75
S,'1/30/1996',40.25
S,'1/31/1996',41.5
S,'2/1/1996',41.5
S,'2/2/1996',41.38
S,'2/5/1996',41.75
S,'2/6/1996',42.63
S,'2/7/1996',44.38
S,'2/8/1996',44.75
S,'2/9/1996',44.63
S,'2/12/1996',44.88
S,'2/13/1996',44.88
S,'2/14/1996',44.88
S,'2/15/1996',44.88
S,'2/16/1996',44.88
S,'2/19/1996',42.75
S,'2/20/1996',42.13
S,'2/21/1996',43.25
S,'2/22/1996',45.25
S,'2/23/1996',47.88
S,'2/26/1996',46.38
S,'2/27/1996',45.88
S,'2/29/1996',45.38
S,'3/1/1996',48.25
S,'3/4/1996',49.13
S,'3/5/1996',49
S,'3/6/1996',47.88
S,'3/7/1996',47.75
S,'3/8/1996',45.88
S,'3/11/1996',48.5
S,'3/12/1996',49.25
S,'3/13/1996',50.13
S,'3/14/1996',49.75
S,'3/15/1996',50.13
S,'3/18/1996',50.13
S,'3/19/1996',51
S,'3/20/1996',51.5
S,'3/21/1996',51.13
S,'3/22/1996',51
S,'3/25/1996',49.75
S,'3/26/1996',49.75
S,'3/28/1996',48.88
S,'3/29/1996',48.75
S,'4/1/1996',48.5
S,'4/2/1996',47.75
S,'4/3/1996',48.5
S,'4/5/1996',48.38
S,'4/8/1996',47
S,'4/9/1996',48.13
S,'4/10/1996',46.38
S,'4/11/1996',48.88
S,'4/15/1996',52.63
S,'4/16/1996',53.13
S,'4/17/1996',52.25
S,'4/18/1996',51.75
S,'4/19/1996',51.38
S,'4/23/1996',51.5
S,'4/24/1996',50.88
S,'4/26/1996',50.5
S,'4/29/1996',49.5
SALD,'11/27/1995',7
SALD,'11/28/1995',6.88
SALD,'11/29/1995',6.88
SALD,'11/30/1995',7
SALD,'12/1/1995',6.75
SALD,'12/4/1995',7
SALD,'12/5/1995',6.88
SALD,'12/6/1995',7.25
SALD,'12/7/1995',7.13
SALD,'12/8/1995',6.75
SALD,'12/11/1995',6.63
SALD,'12/12/1995',6.38
SALD,'12/13/1995',6.63
SALD,'12/14/1995',6.88
SALD,'12/15/1995',6.88
SALD,'12/18/1995',6.88
SALD,'12/19/1995',6.75
SALD,'12/20/1995',6.88
SALD,'12/21/1995',6.63
SALD,'12/22/1995',6.88
SALD,'12/26/1995',6.38
SALD,'12/27/1995',6.38
SALD,'12/28/1995',6.5
SALD,'12/29/1995',6.25
SALD,'1/2/1996',6.5
SALD,'1/3/1996',6.5
SALD,'1/4/1996',6.5
SALD,'1/5/1996',6.38
SALD,'1/8/1996',6.25
SALD,'1/9/1996',6.25
SALD,'1/10/1996',6.25
SALD,'1/11/1996',6.38
SALD,'1/12/1996',6.5
SALD,'1/15/1996',6.63
SALD,'1/16/1996',6.38
SALD,'1/18/1996',6.38
SALD,'1/22/1996',6.38
SALD,'1/23/1996',6
SALD,'1/25/1996',6
SALD,'1/26/1996',6
SALD,'1/29/1996',5.75
SALD,'1/30/1996',5.75
SALD,'1/31/1996',5.75
SALD,'2/1/1996',5.63
SALD,'2/2/1996',5.75
SALD,'2/5/1996',5.88
SALD,'2/6/1996',6
SALD,'2/7/1996',5.63
SALD,'2/8/1996',5.63
SALD,'2/9/1996',5.75
SALD,'2/12/1996',5.63
SALD,'2/13/1996',5.63
SALD,'2/14/1996',5.63
SALD,'2/15/1996',5.63
SALD,'2/16/1996',5.63
SALD,'2/19/1996',5.63
SALD,'2/20/1996',5.5
SALD,'2/21/1996',5.63
SALD,'2/22/1996',5.5
SALD,'2/23/1996',6.13
SALD,'2/26/1996',6.63
SALD,'2/27/1996',6.5
SALD,'2/29/1996',5.75
SALD,'3/1/1996',5.75
SALD,'3/4/1996',5.75
SALD,'3/5/1996',5.56
SALD,'3/6/1996',5.75
SALD,'3/7/1996',5.75
SALD,'3/8/1996',5.81
SALD,'3/11/1996',5.75
SALD,'3/12/1996',6
SALD,'3/13/1996',6
SALD,'3/14/1996',6.13
SALD,'3/15/1996',6.13
SALD,'3/18/1996',6.13
SALD,'3/19/1996',6.25
SALD,'3/20/1996',6
SALD,'3/21/1996',6
SALD,'3/22/1996',5.88
SALD,'3/25/1996',6
SALD,'3/26/1996',6
SALD,'3/28/1996',6.69
SALD,'3/29/1996',6.63
SALD,'4/1/1996',6.5
SALD,'4/2/1996',6.75
SALD,'4/3/1996',6.75
SALD,'4/5/1996',7
SALD,'4/8/1996',6.88
SALD,'4/9/1996',6.63
SALD,'4/10/1996',6.5
SALD,'4/11/1996',6.5
SALD,'4/15/1996',6.63
SALD,'4/16/1996',7.25
SALD,'4/17/1996',7.13
SALD,'4/18/1996',7
SALD,'4/19/1996',7.25
SALD,'4/23/1996',7.13
SALD,'4/24/1996',7
SALD,'4/26/1996',7
SALD,'4/29/1996',7.38
SBC,'11/27/1995',53.88
SBC,'11/28/1995',54.13
SBC,'11/29/1995',54.25
SBC,'11/30/1995',54.13
SBC,'12/1/1995',54.75
SBC,'12/4/1995',55.75
SBC,'12/5/1995',55.75
SBC,'12/6/1995',55.88
SBC,'12/7/1995',55.63
SBC,'12/8/1995',55.06
SBC,'12/11/1995',55.88
SBC,'12/12/1995',56
SBC,'12/13/1995',57.13
SBC,'12/14/1995',57
SBC,'12/15/1995',57.25
SBC,'12/18/1995',56.88
SBC,'12/19/1995',57.38
SBC,'12/20/1995',56.25
SBC,'12/21/1995',56.75
SBC,'12/22/1995',56.75
SBC,'12/26/1995',57.38
SBC,'12/27/1995',57.88
SBC,'12/28/1995',57.88
SBC,'12/29/1995',57.25
SBC,'1/2/1996',58.38
SBC,'1/3/1996',59.25
SBC,'1/4/1996',59.25
SBC,'1/5/1996',59
SBC,'1/8/1996',58
SBC,'1/9/1996',57.25
SBC,'1/10/1996',55.5
SBC,'1/11/1996',55.88
SBC,'1/12/1996',55.75
SBC,'1/15/1996',55.38
SBC,'1/16/1996',57.88
SBC,'1/18/1996',56.63
SBC,'1/22/1996',55.13
SBC,'1/23/1996',54.88
SBC,'1/25/1996',55.75
SBC,'1/26/1996',56.25
SBC,'1/29/1996',56.25
SBC,'1/30/1996',56.13
SBC,'1/31/1996',56.63
SBC,'2/1/1996',57.38
SBC,'2/2/1996',57.63
SBC,'2/5/1996',58
SBC,'2/6/1996',59
SBC,'2/7/1996',59.88
SBC,'2/8/1996',59.13
SBC,'2/9/1996',59.38
SBC,'2/12/1996',60
SBC,'2/13/1996',60
SBC,'2/14/1996',60
SBC,'2/15/1996',60
SBC,'2/16/1996',60
SBC,'2/19/1996',55.75
SBC,'2/20/1996',55
SBC,'2/21/1996',55.5
SBC,'2/22/1996',56.88
SBC,'2/23/1996',56
SBC,'2/26/1996',55.25
SBC,'2/27/1996',55.5
SBC,'2/29/1996',54.88
SBC,'3/1/1996',54
SBC,'3/4/1996',54
SBC,'3/5/1996',55.5
SBC,'3/6/1996',55.13
SBC,'3/7/1996',54.5
SBC,'3/8/1996',52.25
SBC,'3/11/1996',52.63
SBC,'3/12/1996',51.25
SBC,'3/13/1996',51.13
SBC,'3/14/1996',50.88
SBC,'3/15/1996',51.13
SBC,'3/18/1996',51.13
SBC,'3/19/1996',52.75
SBC,'3/20/1996',53.5
SBC,'3/21/1996',53.88
SBC,'3/22/1996',53.25
SBC,'3/25/1996',53.63
SBC,'3/26/1996',53.63
SBC,'3/28/1996',53.38
SBC,'3/29/1996',52.63
SBC,'4/1/1996',49.88
SBC,'4/2/1996',50.25
SBC,'4/3/1996',50.38
SBC,'4/5/1996',49.75
SBC,'4/8/1996',47.75
SBC,'4/9/1996',47.75
SBC,'4/10/1996',47.63
SBC,'4/11/1996',46.88
SBC,'4/15/1996',48.25
SBC,'4/16/1996',48.88
SBC,'4/17/1996',49.63
SBC,'4/18/1996',49.5
SBC,'4/19/1996',49.75
SBC,'4/23/1996',50.38
SBC,'4/24/1996',50.25
SBC,'4/26/1996',49.88
SBC,'4/29/1996',50.13
SBUX,'11/27/1995',20.88
SBUX,'11/28/1995',21.47
SBUX,'11/29/1995',21.69
SBUX,'11/30/1995',21.13
SBUX,'12/1/1995',20.75
SBUX,'12/4/1995',21.44
SBUX,'12/5/1995',22.25
SBUX,'12/6/1995',22.31
SBUX,'12/7/1995',23
SBUX,'12/8/1995',22.88
SBUX,'12/11/1995',22.75
SBUX,'12/12/1995',22.38
SBUX,'12/13/1995',22.38
SBUX,'12/14/1995',21.88
SBUX,'12/15/1995',21.63
SBUX,'12/18/1995',20.75
SBUX,'12/19/1995',19.63
SBUX,'12/20/1995',19.38
SBUX,'12/21/1995',19.5
SBUX,'12/22/1995',19.75
SBUX,'12/26/1995',20
SBUX,'12/27/1995',20.75
SBUX,'12/28/1995',20.63
SBUX,'12/29/1995',21
SBUX,'1/2/1996',19.5
SBUX,'1/3/1996',17.5
SBUX,'1/4/1996',17
SBUX,'1/5/1996',18
SBUX,'1/8/1996',17.63
SBUX,'1/9/1996',17.13
SBUX,'1/10/1996',17.06
SBUX,'1/11/1996',17.75
SBUX,'1/12/1996',17.5
SBUX,'1/15/1996',16.56
SBUX,'1/16/1996',17
SBUX,'1/18/1996',16.56
SBUX,'1/22/1996',16.63
SBUX,'1/23/1996',17.13
SBUX,'1/25/1996',15.31
SBUX,'1/26/1996',15.5
SBUX,'1/29/1996',15.88
SBUX,'1/30/1996',16.38
SBUX,'1/31/1996',16.75
SBUX,'2/1/1996',17.75
SBUX,'2/2/1996',17.06
SBUX,'2/5/1996',16.88
SBUX,'2/6/1996',16.63
SBUX,'2/7/1996',16.13
SBUX,'2/8/1996',17.5
SBUX,'2/9/1996',17.25
SBUX,'2/12/1996',16.75
SBUX,'2/13/1996',16.75
SBUX,'2/14/1996',16.75
SBUX,'2/15/1996',16.75
SBUX,'2/16/1996',16.75
SBUX,'2/19/1996',16.5
SBUX,'2/20/1996',16.5
SBUX,'2/21/1996',16.44
SBUX,'2/22/1996',17.25
SBUX,'2/23/1996',17.25
SBUX,'2/26/1996',17.38
SBUX,'2/27/1996',16.25
SBUX,'2/29/1996',17.63
SBUX,'3/1/1996',17.88
SBUX,'3/4/1996',19.63
SBUX,'3/5/1996',19.25
SBUX,'3/6/1996',20.63
SBUX,'3/7/1996',20.13
SBUX,'3/8/1996',19.5
SBUX,'3/11/1996',19.75
SBUX,'3/12/1996',20.19
SBUX,'3/13/1996',21.25
SBUX,'3/14/1996',22.25
SBUX,'3/15/1996',22.75
SBUX,'3/18/1996',22.75
SBUX,'3/19/1996',21.75
SBUX,'3/20/1996',22.25
SBUX,'3/21/1996',22
SBUX,'3/22/1996',21.75
SBUX,'3/25/1996',21.63
SBUX,'3/26/1996',21.63
SBUX,'3/28/1996',22.25
SBUX,'3/29/1996',23.31
SBUX,'4/1/1996',25.13
SBUX,'4/2/1996',24.88
SBUX,'4/3/1996',24.63
SBUX,'4/5/1996',26
SBUX,'4/8/1996',25.75
SBUX,'4/9/1996',26
SBUX,'4/10/1996',25.25
SBUX,'4/11/1996',24.88
SBUX,'4/15/1996',25.38
SBUX,'4/16/1996',26.63
SBUX,'4/17/1996',26.13
SBUX,'4/18/1996',26.63
SBUX,'4/19/1996',26
SBUX,'4/23/1996',26.25
SBUX,'4/24/1996',25.5
SBUX,'4/26/1996',27.94
SBUX,'4/29/1996',27.38
SCIS,'11/27/1995',30.63
SCIS,'11/28/1995',31.69
SCIS,'11/29/1995',33.38
SCIS,'11/30/1995',33.5
SCIS,'12/1/1995',36
SCIS,'12/4/1995',37.5
SCIS,'12/5/1995',36.5
SCIS,'12/6/1995',36
SCIS,'12/7/1995',35.38
SCIS,'12/8/1995',35.88
SCIS,'12/11/1995',36.25
SCIS,'12/12/1995',37
SCIS,'12/13/1995',37.13
SCIS,'12/14/1995',37.38
SCIS,'12/15/1995',33.56
SCIS,'12/18/1995',30.63
SCIS,'12/19/1995',30.63
SCIS,'12/20/1995',29.5
SCIS,'12/21/1995',30.25
SCIS,'12/22/1995',31.38
SCIS,'12/26/1995',31.13
SCIS,'12/27/1995',31.13
SCIS,'12/28/1995',31.5
SCIS,'12/29/1995',31
SCIS,'1/2/1996',32
SCIS,'1/3/1996',31.75
SCIS,'1/4/1996',28.88
SCIS,'1/5/1996',29.88
SCIS,'1/8/1996',29.75
SCIS,'1/9/1996',27
SCIS,'1/10/1996',26.81
SCIS,'1/11/1996',28.25
SCIS,'1/12/1996',28.5
SCIS,'1/15/1996',27.88
SCIS,'1/16/1996',27.13
SCIS,'1/18/1996',28.75
SCIS,'1/22/1996',34.25
SCIS,'1/23/1996',35.63
SCIS,'1/25/1996',34.56
SCIS,'1/26/1996',35.38
SCIS,'1/29/1996',35.81
SCIS,'1/30/1996',37
SCIS,'1/31/1996',36.63
SCIS,'2/1/1996',36.88
SCIS,'2/2/1996',37.13
SCIS,'2/5/1996',40
SCIS,'2/6/1996',40
SCIS,'2/7/1996',39.88
SCIS,'2/8/1996',39.88
SCIS,'2/9/1996',39.88
SCIS,'2/12/1996',37.5
SCIS,'2/13/1996',37.5
SCIS,'2/14/1996',37.5
SCIS,'2/15/1996',37.5
SCIS,'2/16/1996',37.5
SCIS,'2/19/1996',37.5
SCIS,'2/20/1996',39.75
SCIS,'2/21/1996',39.75
SCIS,'2/22/1996',39.75
SCIS,'2/23/1996',39.75
SCIS,'2/26/1996',39.75
SCIS,'2/27/1996',38.56
SCIS,'2/29/1996',37.06
SCIS,'3/1/1996',35.38
SCIS,'3/4/1996',35.25
SCIS,'3/5/1996',35
SCIS,'3/6/1996',35.5
SCIS,'3/7/1996',35.25
SCIS,'3/8/1996',34.75
SCIS,'3/11/1996',35
SCIS,'3/12/1996',34.38
SCIS,'3/13/1996',35.88
SCIS,'3/14/1996',35.13
SCIS,'3/15/1996',35.5
SCIS,'3/18/1996',35.5
SCIS,'3/19/1996',38.5
SCIS,'3/20/1996',34.88
SCIS,'3/21/1996',36.25
SCIS,'3/22/1996',36.75
SCIS,'3/25/1996',35.88
SCIS,'3/26/1996',35.88
SCIS,'3/28/1996',36.81
SCIS,'3/29/1996',36.63
SCIS,'4/1/1996',38.38
SCIS,'4/2/1996',39.56
SCIS,'4/3/1996',41.13
SCIS,'4/5/1996',40.88
SCIS,'4/8/1996',42.88
SCIS,'4/9/1996',42.63
SCIS,'4/10/1996',41.63
SCIS,'4/11/1996',41.38
SCIS,'4/15/1996',39.88
SCIS,'4/16/1996',40.31
SCIS,'4/17/1996',39
SCIS,'4/18/1996',38.5
SCIS,'4/19/1996',38.75
SCIS,'4/23/1996',41.75
SCIS,'4/24/1996',44.13
SCIS,'4/26/1996',45.13
SCIS,'4/29/1996',43.88
SCOC,'11/27/1995',6.25
SCOC,'11/28/1995',6.13
SCOC,'11/29/1995',6.13
SCOC,'11/30/1995',6.13
SCOC,'12/1/1995',6.13
SCOC,'12/4/1995',6.13
SCOC,'12/5/1995',6.5
SCOC,'12/6/1995',6.5
SCOC,'12/7/1995',6.5
SCOC,'12/8/1995',6.88
SCOC,'12/11/1995',7.69
SCOC,'12/12/1995',8.13
SCOC,'12/13/1995',7.75
SCOC,'12/14/1995',7.75
SCOC,'12/15/1995',6.88
SCOC,'12/18/1995',6.75
SCOC,'12/19/1995',7.13
SCOC,'12/20/1995',6.88
SCOC,'12/21/1995',6.5
SCOC,'12/22/1995',6.5
SCOC,'12/26/1995',6.63
SCOC,'12/27/1995',6.63
SCOC,'12/28/1995',6.38
SCOC,'12/29/1995',6.25
SCOC,'1/2/1996',6.63
SCOC,'1/3/1996',6.63
SCOC,'1/4/1996',6.75
SCOC,'1/5/1996',6.63
SCOC,'1/8/1996',6.5
SCOC,'1/9/1996',6.5
SCOC,'1/10/1996',6.13
SCOC,'1/11/1996',6
SCOC,'1/12/1996',6
SCOC,'1/15/1996',5.88
SCOC,'1/16/1996',5.88
SCOC,'1/18/1996',5.63
SCOC,'1/22/1996',6.25
SCOC,'1/23/1996',6
SCOC,'1/25/1996',6.63
SCOC,'1/26/1996',6.31
SCOC,'1/29/1996',6.38
SCOC,'1/30/1996',6.38
SCOC,'1/31/1996',6.25
SCOC,'2/1/1996',7.25
SCOC,'2/2/1996',7.5
SCOC,'2/5/1996',7.25
SCOC,'2/6/1996',7.25
SCOC,'2/7/1996',7.13
SCOC,'2/8/1996',7.13
SCOC,'2/9/1996',6.5
SCOC,'2/12/1996',6.5
SCOC,'2/13/1996',6.5
SCOC,'2/14/1996',6.5
SCOC,'2/15/1996',6.5
SCOC,'2/16/1996',6.5
SCOC,'2/19/1996',6.63
SCOC,'2/20/1996',6.13
SCOC,'2/21/1996',6.63
SCOC,'2/22/1996',6.75
SCOC,'2/23/1996',7
SCOC,'2/26/1996',7
SCOC,'2/27/1996',7.13
SCOC,'2/29/1996',7.13
SCOC,'3/1/1996',7
SCOC,'3/4/1996',6.88
SCOC,'3/5/1996',7
SCOC,'3/6/1996',6.88
SCOC,'3/7/1996',6.75
SCOC,'3/8/1996',6.5
SCOC,'3/11/1996',6.25
SCOC,'3/12/1996',6.5
SCOC,'3/13/1996',6.5
SCOC,'3/14/1996',6.5
SCOC,'3/15/1996',6.25
SCOC,'3/18/1996',6.25
SCOC,'3/19/1996',6.38
SCOC,'3/20/1996',6.5
SCOC,'3/21/1996',6.63
SCOC,'3/22/1996',6.75
SCOC,'3/25/1996',6.56
SCOC,'3/26/1996',6.56
SCOC,'3/28/1996',6.5
SCOC,'3/29/1996',6.13
SCOC,'4/1/1996',6.88
SCOC,'4/2/1996',7.13
SCOC,'4/3/1996',7.25
SCOC,'4/5/1996',7
SCOC,'4/8/1996',6.88
SCOC,'4/9/1996',7.13
SCOC,'4/10/1996',7.25
SCOC,'4/11/1996',7.38
SCOC,'4/15/1996',7
SCOC,'4/16/1996',7.13
SCOC,'4/17/1996',7.13
SCOC,'4/18/1996',7.22
SCOC,'4/19/1996',7.25
SCOC,'4/23/1996',7.31
SCOC,'4/24/1996',7.38
SCOC,'4/26/1996',7.31
SCOC,'4/29/1996',7.88
SDO,'11/27/1995',22.88
SDO,'11/28/1995',22.75
SDO,'11/29/1995',22.75
SDO,'11/30/1995',22.75
SDO,'12/1/1995',22.75
SDO,'12/4/1995',22.88
SDO,'12/5/1995',23
SDO,'12/6/1995',22.38
SDO,'12/7/1995',22.25
SDO,'12/8/1995',22.13
SDO,'12/11/1995',22.38
SDO,'12/12/1995',22.5
SDO,'12/13/1995',22.88
SDO,'12/14/1995',22.75
SDO,'12/15/1995',22.88
SDO,'12/18/1995',22.88
SDO,'12/19/1995',23.13
SDO,'12/20/1995',22.88
SDO,'12/21/1995',23.75
SDO,'12/22/1995',23.63
SDO,'12/26/1995',23.38
SDO,'12/27/1995',23.5
SDO,'12/28/1995',23.63
SDO,'12/29/1995',23.75
SDO,'1/2/1996',23.75
SDO,'1/3/1996',23.75
SDO,'1/4/1996',23.75
SDO,'1/5/1996',23.75
SDO,'1/8/1996',23.75
SDO,'1/9/1996',23.75
SDO,'1/10/1996',23.75
SDO,'1/11/1996',23.75
SDO,'1/12/1996',23.75
SDO,'1/15/1996',23.75
SDO,'1/16/1996',23.75
SDO,'1/18/1996',23.75
SDO,'1/22/1996',23.75
SDO,'1/23/1996',23.75
SDO,'1/25/1996',23.75
SDO,'1/26/1996',23.75
SDO,'1/29/1996',23.75
SDO,'1/30/1996',23.75
SDO,'1/31/1996',23.75
SDO,'2/1/1996',23.75
SDO,'2/2/1996',23.75
SDO,'2/5/1996',23.75
SDO,'2/6/1996',23.75
SDO,'2/7/1996',23.75
SDO,'2/8/1996',23.75
SDO,'2/9/1996',23.75
SDO,'2/12/1996',23.75
SDO,'2/13/1996',23.75
SDO,'2/14/1996',23.75
SDO,'2/15/1996',23.75
SDO,'2/16/1996',23.75
SDO,'2/19/1996',23.75
SDO,'2/20/1996',23.75
SDO,'2/21/1996',23.75
SDO,'2/22/1996',23.75
SDO,'2/23/1996',23.75
SDO,'2/26/1996',23.75
SDO,'2/27/1996',23.75
SDO,'2/29/1996',23.75
SDO,'3/1/1996',23.75
SDO,'3/4/1996',23.75
SDO,'3/5/1996',23.75
SDO,'3/6/1996',23.75
SDO,'3/7/1996',23.75
SDO,'3/8/1996',23.75
SDO,'3/11/1996',23.75
SDO,'3/12/1996',23.75
SDO,'3/13/1996',23.75
SDO,'3/14/1996',23.75
SDO,'3/15/1996',23.75
SDO,'3/18/1996',23.75
SDO,'3/19/1996',23.75
SDO,'3/20/1996',23.75
SDO,'3/21/1996',23.75
SDO,'3/22/1996',23.75
SDO,'3/25/1996',23.75
SDO,'3/26/1996',23.75
SDO,'3/28/1996',23.75
SDO,'3/29/1996',23.75
SDO,'4/1/1996',23.75
SDO,'4/2/1996',23.75
SDO,'4/3/1996',23.75
SDO,'4/5/1996',23.75
SDO,'4/8/1996',23.75
SDO,'4/9/1996',23.75
SDO,'4/10/1996',23.75
SDO,'4/11/1996',23.75
SDO,'4/15/1996',23.75
SDO,'4/16/1996',23.75
SDO,'4/17/1996',23.75
SDO,'4/18/1996',23.75
SDO,'4/19/1996',23.75
SDO,'4/23/1996',23.75
SDO,'4/24/1996',23.75
SDO,'4/26/1996',23.75
SDO,'4/29/1996',23.75
SDSK,'11/27/1995',22
SDSK,'11/28/1995',22.13
SDSK,'11/29/1995',22
SDSK,'11/30/1995',23
SDSK,'12/1/1995',23
SDSK,'12/4/1995',22.75
SDSK,'12/5/1995',22.25
SDSK,'12/6/1995',22
SDSK,'12/7/1995',22
SDSK,'12/8/1995',22
SDSK,'12/11/1995',22
SDSK,'12/12/1995',22
SDSK,'12/13/1995',22
SDSK,'12/14/1995',21.5
SDSK,'12/15/1995',21
SDSK,'12/18/1995',19.88
SDSK,'12/19/1995',19.5
SDSK,'12/20/1995',18.75
SDSK,'12/21/1995',19.5
SDSK,'12/22/1995',19.13
SDSK,'12/26/1995',20
SDSK,'12/27/1995',19.75
SDSK,'12/28/1995',20
SDSK,'12/29/1995',19.75
SDSK,'1/2/1996',20
SDSK,'1/3/1996',19
SDSK,'1/4/1996',18.25
SDSK,'1/5/1996',16.88
SDSK,'1/8/1996',16.75
SDSK,'1/9/1996',16.38
SDSK,'1/10/1996',16
SDSK,'1/11/1996',16.25
SDSK,'1/12/1996',16.25
SDSK,'1/15/1996',16.25
SDSK,'1/16/1996',16.25
SDSK,'1/18/1996',16.13
SDSK,'1/22/1996',16.25
SDSK,'1/23/1996',16.25
SDSK,'1/25/1996',16
SDSK,'1/26/1996',16
SDSK,'1/29/1996',12.13
SDSK,'1/30/1996',13.5
SDSK,'1/31/1996',13
SDSK,'2/1/1996',13.13
SDSK,'2/2/1996',13.25
SDSK,'2/5/1996',14
SDSK,'2/6/1996',15
SDSK,'2/7/1996',14.75
SDSK,'2/8/1996',14.75
SDSK,'2/9/1996',14.5
SDSK,'2/12/1996',14.75
SDSK,'2/13/1996',14.75
SDSK,'2/14/1996',14.75
SDSK,'2/15/1996',14.75
SDSK,'2/16/1996',14.75
SDSK,'2/19/1996',13.25
SDSK,'2/20/1996',13.75
SDSK,'2/21/1996',13.75
SDSK,'2/22/1996',14.25
SDSK,'2/23/1996',13.75
SDSK,'2/26/1996',14
SDSK,'2/27/1996',15.25
SDSK,'2/29/1996',15
SDSK,'3/1/1996',15
SDSK,'3/4/1996',15.25
SDSK,'3/5/1996',14
SDSK,'3/6/1996',14.38
SDSK,'3/7/1996',14.25
SDSK,'3/8/1996',13.5
SDSK,'3/11/1996',14.25
SDSK,'3/12/1996',14.25
SDSK,'3/13/1996',14
SDSK,'3/14/1996',14.38
SDSK,'3/15/1996',14.25
SDSK,'3/18/1996',14.25
SDSK,'3/19/1996',15
SDSK,'3/20/1996',15
SDSK,'3/21/1996',15
SDSK,'3/22/1996',15.63
SDSK,'3/25/1996',13.75
SDSK,'3/26/1996',13.75
SDSK,'3/28/1996',12.75
SDSK,'3/29/1996',13.5
SDSK,'4/1/1996',13
SDSK,'4/2/1996',10.25
SDSK,'4/3/1996',10
SDSK,'4/5/1996',9.5
SDSK,'4/8/1996',9.63
SDSK,'4/9/1996',10
SDSK,'4/10/1996',10.25
SDSK,'4/11/1996',10
SDSK,'4/15/1996',10.5
SDSK,'4/16/1996',11
SDSK,'4/17/1996',10.25
SDSK,'4/18/1996',10.25
SDSK,'4/19/1996',10.25
SDSK,'4/23/1996',11
SDSK,'4/24/1996',12.5
SDSK,'4/26/1996',13.5
SDSK,'4/29/1996',14.38
SEG,'11/27/1995',47.75
SEG,'11/28/1995',50.38
SEG,'11/29/1995',51.5
SEG,'11/30/1995',52.75
SEG,'12/1/1995',51.63
SEG,'12/4/1995',52.88
SEG,'12/5/1995',52.13
SEG,'12/6/1995',51.25
SEG,'12/7/1995',53.25
SEG,'12/8/1995',53.75
SEG,'12/11/1995',54
SEG,'12/12/1995',53.13
SEG,'12/13/1995',51.25
SEG,'12/14/1995',48.88
SEG,'12/15/1995',46.75
SEG,'12/18/1995',44
SEG,'12/19/1995',47.38
SEG,'12/20/1995',45.5
SEG,'12/21/1995',46
SEG,'12/22/1995',48.25
SEG,'12/26/1995',49.88
SEG,'12/27/1995',49
SEG,'12/28/1995',47
SEG,'12/29/1995',47.5
SEG,'1/2/1996',47.25
SEG,'1/3/1996',47.5
SEG,'1/4/1996',47.5
SEG,'1/5/1996',48.38
SEG,'1/8/1996',48.25
SEG,'1/9/1996',46.88
SEG,'1/10/1996',47.75
SEG,'1/11/1996',50.13
SEG,'1/12/1996',49.63
SEG,'1/15/1996',47.63
SEG,'1/16/1996',48.5
SEG,'1/18/1996',50.13
SEG,'1/22/1996',57.88
SEG,'1/23/1996',56.5
SEG,'1/25/1996',56.88
SEG,'1/26/1996',58.5
SEG,'1/29/1996',59.38
SEG,'1/30/1996',59
SEG,'1/31/1996',59
SEG,'2/1/1996',58.63
SEG,'2/2/1996',58.5
SEG,'2/5/1996',60.38
SEG,'2/6/1996',61.13
SEG,'2/7/1996',60
SEG,'2/8/1996',59.88
SEG,'2/9/1996',59
SEG,'2/12/1996',60.13
SEG,'2/13/1996',60.13
SEG,'2/14/1996',60.13
SEG,'2/15/1996',60.13
SEG,'2/16/1996',60.13
SEG,'2/19/1996',61.63
SEG,'2/20/1996',63.5
SEG,'2/21/1996',64.75
SEG,'2/22/1996',66
SEG,'2/23/1996',66.75
SEG,'2/26/1996',67.13
SEG,'2/27/1996',66.25
SEG,'2/29/1996',65.25
SEG,'3/1/1996',61.63
SEG,'3/4/1996',58.75
SEG,'3/5/1996',57.75
SEG,'3/6/1996',57.88
SEG,'3/7/1996',56.63
SEG,'3/8/1996',56
SEG,'3/11/1996',58.25
SEG,'3/12/1996',57.13
SEG,'3/13/1996',57.88
SEG,'3/14/1996',57
SEG,'3/15/1996',59.75
SEG,'3/18/1996',59.75
SEG,'3/19/1996',58
SEG,'3/20/1996',54.75
SEG,'3/21/1996',54
SEG,'3/22/1996',54
SEG,'3/25/1996',52.88
SEG,'3/26/1996',52.88
SEG,'3/28/1996',53.63
SEG,'3/29/1996',54.75
SEG,'4/1/1996',54.25
SEG,'4/2/1996',55.5
SEG,'4/3/1996',58.5
SEG,'4/5/1996',58.5
SEG,'4/8/1996',59.63
SEG,'4/9/1996',60.63
SEG,'4/10/1996',59.63
SEG,'4/11/1996',58.75
SEG,'4/15/1996',59
SEG,'4/16/1996',61
SEG,'4/17/1996',59.13
SEG,'4/18/1996',57.5
SEG,'4/19/1996',57.63
SEG,'4/23/1996',54
SEG,'4/24/1996',54.5
SEG,'4/26/1996',55.75
SEG,'4/29/1996',56.75
SFE,'11/27/1995',41.63
SFE,'11/28/1995',46.63
SFE,'11/29/1995',48.38
SFE,'11/30/1995',49.5
SFE,'12/1/1995',48.38
SFE,'12/4/1995',49.38
SFE,'12/5/1995',49
SFE,'12/6/1995',47.13
SFE,'12/7/1995',47
SFE,'12/8/1995',47.38
SFE,'12/11/1995',48
SFE,'12/12/1995',47
SFE,'12/13/1995',47.38
SFE,'12/14/1995',46.38
SFE,'12/15/1995',45.63
SFE,'12/18/1995',43.38
SFE,'12/19/1995',45.75
SFE,'12/20/1995',47.25
SFE,'12/21/1995',47.13
SFE,'12/22/1995',47.63
SFE,'12/26/1995',46.63
SFE,'12/27/1995',47.38
SFE,'12/28/1995',47.88
SFE,'12/29/1995',49.5
SFE,'1/2/1996',48.38
SFE,'1/3/1996',47.63
SFE,'1/4/1996',47.63
SFE,'1/5/1996',46.5
SFE,'1/8/1996',46.5
SFE,'1/9/1996',45.38
SFE,'1/10/1996',44.63
SFE,'1/11/1996',45.25
SFE,'1/12/1996',44.75
SFE,'1/15/1996',44.13
SFE,'1/16/1996',43.75
SFE,'1/18/1996',44
SFE,'1/22/1996',45.63
SFE,'1/23/1996',45.75
SFE,'1/25/1996',46.5
SFE,'1/26/1996',47.5
SFE,'1/29/1996',47.13
SFE,'1/30/1996',46.63
SFE,'1/31/1996',46.38
SFE,'2/1/1996',46
SFE,'2/2/1996',46.75
SFE,'2/5/1996',46.88
SFE,'2/6/1996',47.5
SFE,'2/7/1996',47.25
SFE,'2/8/1996',47.75
SFE,'2/9/1996',47.75
SFE,'2/12/1996',47.5
SFE,'2/13/1996',47.5
SFE,'2/14/1996',47.5
SFE,'2/15/1996',47.5
SFE,'2/16/1996',47.5
SFE,'2/19/1996',48.5
SFE,'2/20/1996',48.63
SFE,'2/21/1996',49.38
SFE,'2/22/1996',51.38
SFE,'2/23/1996',51.88
SFE,'2/26/1996',50.5
SFE,'2/27/1996',49.5
SFE,'2/29/1996',50.88
SFE,'3/1/1996',47.88
SFE,'3/4/1996',49.75
SFE,'3/5/1996',50.13
SFE,'3/6/1996',50
SFE,'3/7/1996',50.5
SFE,'3/8/1996',47.88
SFE,'3/11/1996',48.75
SFE,'3/12/1996',48.13
SFE,'3/13/1996',49
SFE,'3/14/1996',48.5
SFE,'3/15/1996',48.13
SFE,'3/18/1996',48.13
SFE,'3/19/1996',50.5
SFE,'3/20/1996',50.5
SFE,'3/21/1996',50.5
SFE,'3/22/1996',51.63
SFE,'3/25/1996',51.63
SFE,'3/26/1996',51.63
SFE,'3/28/1996',56.38
SFE,'3/29/1996',58.63
SFE,'4/1/1996',60.88
SFE,'4/2/1996',60.63
SFE,'4/3/1996',60.25
SFE,'4/5/1996',60.25
SFE,'4/8/1996',59.25
SFE,'4/9/1996',59.25
SFE,'4/10/1996',61
SFE,'4/11/1996',62.5
SFE,'4/15/1996',64.63
SFE,'4/16/1996',64.63
SFE,'4/17/1996',63.38
SFE,'4/18/1996',65
SFE,'4/19/1996',62.5
SFE,'4/23/1996',61.88
SFE,'4/24/1996',62.38
SFE,'4/26/1996',63.25
SFE,'4/29/1996',65.5
SGAT,'11/27/1995',24.63
SGAT,'11/28/1995',24.63
SGAT,'11/29/1995',24.63
SGAT,'11/30/1995',24.63
SGAT,'12/1/1995',24.63
SGAT,'12/4/1995',24.63
SGAT,'12/5/1995',24.63
SGAT,'12/6/1995',24.63
SGAT,'12/7/1995',24.63
SGAT,'12/8/1995',24.63
SGAT,'12/11/1995',24.63
SGAT,'12/12/1995',24.63
SGAT,'12/13/1995',24.63
SGAT,'12/14/1995',24.63
SGAT,'12/15/1995',24.63
SGAT,'12/18/1995',24.63
SGAT,'12/19/1995',24.63
SGAT,'12/20/1995',24.63
SGAT,'12/21/1995',24.63
SGAT,'12/22/1995',24.63
SGAT,'12/26/1995',24.63
SGAT,'12/27/1995',24.63
SGAT,'12/28/1995',24.63
SGAT,'12/29/1995',24.63
SGAT,'1/2/1996',24.63
SGAT,'1/3/1996',24.63
SGAT,'1/4/1996',24.63
SGAT,'1/5/1996',24.63
SGAT,'1/8/1996',24.63
SGAT,'1/9/1996',24.63
SGAT,'1/10/1996',24.63
SGAT,'1/11/1996',24.63
SGAT,'1/12/1996',24.63
SGAT,'1/15/1996',24.63
SGAT,'1/16/1996',24.63
SGAT,'1/18/1996',24.63
SGAT,'1/22/1996',24.63
SGAT,'1/23/1996',24.63
SGAT,'1/25/1996',24.63
SGAT,'1/26/1996',24.63
SGAT,'1/29/1996',24.63
SGAT,'1/30/1996',24.63
SGAT,'1/31/1996',24.63
SGAT,'2/1/1996',24.63
SGAT,'2/2/1996',24.63
SGAT,'2/5/1996',24.63
SGAT,'2/6/1996',24.63
SGAT,'2/7/1996',24.63
SGAT,'2/8/1996',24.63
SGAT,'2/9/1996',24.63
SGAT,'2/12/1996',24.63
SGAT,'2/13/1996',24.63
SGAT,'2/14/1996',24.63
SGAT,'2/15/1996',24.63
SGAT,'2/16/1996',24.63
SGAT,'2/19/1996',24.63
SGAT,'2/20/1996',24.63
SGAT,'2/21/1996',24.63
SGAT,'2/22/1996',24.63
SGAT,'2/23/1996',24.63
SGAT,'2/26/1996',24.63
SGAT,'2/27/1996',24.63
SGAT,'2/29/1996',24.63
SGAT,'3/1/1996',24.63
SGAT,'3/4/1996',24.63
SGAT,'3/5/1996',24.63
SGAT,'3/6/1996',24.63
SGAT,'3/7/1996',24.63
SGAT,'3/8/1996',24.63
SGAT,'3/11/1996',24.63
SGAT,'3/12/1996',24.63
SGAT,'3/13/1996',24.63
SGAT,'3/14/1996',24.63
SGAT,'3/15/1996',24.63
SGAT,'3/18/1996',24.63
SGAT,'3/19/1996',24.63
SGAT,'3/20/1996',24.63
SGAT,'3/21/1996',24.63
SGAT,'3/22/1996',24.63
SGAT,'3/25/1996',24.63
SGAT,'3/26/1996',24.63
SGAT,'3/28/1996',24.63
SGAT,'3/29/1996',24.63
SGAT,'4/1/1996',24.63
SGAT,'4/2/1996',24.63
SGAT,'4/3/1996',24.63
SGAT,'4/5/1996',24.63
SGAT,'4/8/1996',24.63
SGAT,'4/9/1996',24.63
SGAT,'4/10/1996',24.63
SGAT,'4/11/1996',24.63
SGAT,'4/15/1996',24.63
SGAT,'4/16/1996',24.63
SGAT,'4/17/1996',24.63
SGAT,'4/18/1996',24.63
SGAT,'4/19/1996',24.63
SGAT,'4/23/1996',24.63
SGAT,'4/24/1996',24.63
SGAT,'4/26/1996',24.63
SGAT,'4/29/1996',24.63
SGI,'11/27/1995',36.38
SGI,'11/28/1995',36.75
SGI,'11/29/1995',37.5
SGI,'11/30/1995',36.38
SGI,'12/1/1995',35.5
SGI,'12/4/1995',37
SGI,'12/5/1995',37
SGI,'12/6/1995',36.25
SGI,'12/7/1995',35.25
SGI,'12/8/1995',37
SGI,'12/11/1995',36.38
SGI,'12/12/1995',35.63
SGI,'12/13/1995',35
SGI,'12/14/1995',32.38
SGI,'12/15/1995',32
SGI,'12/18/1995',30.25
SGI,'12/19/1995',32.5
SGI,'12/20/1995',31.13
SGI,'12/21/1995',29.88
SGI,'12/22/1995',29
SGI,'12/26/1995',28.38
SGI,'12/27/1995',28.75
SGI,'12/28/1995',27.88
SGI,'12/29/1995',27.63
SGI,'1/2/1996',23.25
SGI,'1/3/1996',21.63
SGI,'1/4/1996',21.63
SGI,'1/5/1996',24.25
SGI,'1/8/1996',25.13
SGI,'1/9/1996',24
SGI,'1/10/1996',23.63
SGI,'1/11/1996',24.38
SGI,'1/12/1996',24
SGI,'1/15/1996',22.88
SGI,'1/16/1996',23.13
SGI,'1/18/1996',26.38
SGI,'1/22/1996',27.75
SGI,'1/23/1996',27
SGI,'1/25/1996',26.88
SGI,'1/26/1996',27.25
SGI,'1/29/1996',27
SGI,'1/30/1996',27.63
SGI,'1/31/1996',28.25
SGI,'2/1/1996',28.25
SGI,'2/2/1996',28.75
SGI,'2/5/1996',29
SGI,'2/6/1996',30.25
SGI,'2/7/1996',29.25
SGI,'2/8/1996',29
SGI,'2/9/1996',27.75
SGI,'2/12/1996',28.13
SGI,'2/13/1996',28.13
SGI,'2/14/1996',28.13
SGI,'2/15/1996',28.13
SGI,'2/16/1996',28.13
SGI,'2/19/1996',26.75
SGI,'2/20/1996',26.63
SGI,'2/21/1996',27
SGI,'2/22/1996',27.75
SGI,'2/23/1996',27.5
SGI,'2/26/1996',25.38
SGI,'2/27/1996',25.75
SGI,'2/29/1996',25
SGI,'3/1/1996',24.25
SGI,'3/4/1996',24.13
SGI,'3/5/1996',24.5
SGI,'3/6/1996',24.88
SGI,'3/7/1996',24.88
SGI,'3/8/1996',24.75
SGI,'3/11/1996',25
SGI,'3/12/1996',24.75
SGI,'3/13/1996',25.5
SGI,'3/14/1996',25.13
SGI,'3/15/1996',24.25
SGI,'3/18/1996',24.25
SGI,'3/19/1996',25.13
SGI,'3/20/1996',25
SGI,'3/21/1996',25.38
SGI,'3/22/1996',24.63
SGI,'3/25/1996',24.13
SGI,'3/26/1996',24.13
SGI,'3/28/1996',24.75
SGI,'3/29/1996',25
SGI,'4/1/1996',25
SGI,'4/2/1996',24.88
SGI,'4/3/1996',25
SGI,'4/5/1996',25.25
SGI,'4/8/1996',25.25
SGI,'4/9/1996',25.25
SGI,'4/10/1996',25
SGI,'4/11/1996',24.63
SGI,'4/15/1996',25.38
SGI,'4/16/1996',25.88
SGI,'4/17/1996',25.75
SGI,'4/18/1996',25.38
SGI,'4/19/1996',25.63
SGI,'4/23/1996',28.63
SGI,'4/24/1996',28.75
SGI,'4/26/1996',30
SGI,'4/29/1996',29.25
SGP,'11/27/1995',57.5
SGP,'11/28/1995',57
SGP,'11/29/1995',57.13
SGP,'11/30/1995',57.38
SGP,'12/1/1995',57.38
SGP,'12/4/1995',58.25
SGP,'12/5/1995',59.25
SGP,'12/6/1995',60.63
SGP,'12/7/1995',60.25
SGP,'12/8/1995',59.75
SGP,'12/11/1995',59.25
SGP,'12/12/1995',58.38
SGP,'12/13/1995',58.5
SGP,'12/14/1995',57.88
SGP,'12/15/1995',56.63
SGP,'12/18/1995',56.25
SGP,'12/19/1995',55
SGP,'12/20/1995',53.75
SGP,'12/21/1995',54.88
SGP,'12/22/1995',55.5
SGP,'12/26/1995',55.5
SGP,'12/27/1995',54.88
SGP,'12/28/1995',54.13
SGP,'12/29/1995',54.75
SGP,'1/2/1996',54
SGP,'1/3/1996',53.75
SGP,'1/4/1996',53.75
SGP,'1/5/1996',54.13
SGP,'1/8/1996',54.5
SGP,'1/9/1996',54.88
SGP,'1/10/1996',53.5
SGP,'1/11/1996',53.88
SGP,'1/12/1996',53.25
SGP,'1/15/1996',52
SGP,'1/16/1996',53.38
SGP,'1/18/1996',52
SGP,'1/22/1996',51.75
SGP,'1/23/1996',51.5
SGP,'1/25/1996',53.25
SGP,'1/26/1996',54.38
SGP,'1/29/1996',53.63
SGP,'1/30/1996',54.13
SGP,'1/31/1996',54.25
SGP,'2/1/1996',55
SGP,'2/2/1996',55.63
SGP,'2/5/1996',56
SGP,'2/6/1996',56.5
SGP,'2/7/1996',56.75
SGP,'2/8/1996',56.88
SGP,'2/9/1996',58
SGP,'2/12/1996',57.75
SGP,'2/13/1996',57.75
SGP,'2/14/1996',57.75
SGP,'2/15/1996',57.75
SGP,'2/16/1996',57.75
SGP,'2/19/1996',57.63
SGP,'2/20/1996',56.88
SGP,'2/21/1996',56.5
SGP,'2/22/1996',57.5
SGP,'2/23/1996',57
SGP,'2/26/1996',55.88
SGP,'2/27/1996',56.5
SGP,'2/29/1996',56.13
SGP,'3/1/1996',57.75
SGP,'3/4/1996',58.5
SGP,'3/5/1996',58.88
SGP,'3/6/1996',59.88
SGP,'3/7/1996',61.38
SGP,'3/8/1996',60.13
SGP,'3/11/1996',59.5
SGP,'3/12/1996',59.25
SGP,'3/13/1996',58.38
SGP,'3/14/1996',57.5
SGP,'3/15/1996',58
SGP,'3/18/1996',58
SGP,'3/19/1996',58
SGP,'3/20/1996',59.25
SGP,'3/21/1996',60.63
SGP,'3/22/1996',60.25
SGP,'3/25/1996',59.63
SGP,'3/26/1996',59.63
SGP,'3/28/1996',58.5
SGP,'3/29/1996',58.13
SGP,'4/1/1996',60.13
SGP,'4/2/1996',60.5
SGP,'4/3/1996',61.5
SGP,'4/5/1996',62.63
SGP,'4/8/1996',61.75
SGP,'4/9/1996',60.63
SGP,'4/10/1996',58.63
SGP,'4/11/1996',57.88
SGP,'4/15/1996',58.63
SGP,'4/16/1996',57.88
SGP,'4/17/1996',57.63
SGP,'4/18/1996',58.5
SGP,'4/19/1996',58.25
SGP,'4/23/1996',57
SGP,'4/24/1996',55.5
SGP,'4/26/1996',57.75
SGP,'4/29/1996',58.13
SHRP,'11/27/1995',6.13
SHRP,'11/28/1995',6.13
SHRP,'11/29/1995',6.5
SHRP,'11/30/1995',6.38
SHRP,'12/1/1995',6.38
SHRP,'12/4/1995',6.5
SHRP,'12/5/1995',6.38
SHRP,'12/6/1995',6.13
SHRP,'12/7/1995',6.5
SHRP,'12/8/1995',6.5
SHRP,'12/11/1995',6.25
SHRP,'12/12/1995',6.5
SHRP,'12/13/1995',6.5
SHRP,'12/14/1995',6.25
SHRP,'12/15/1995',6.5
SHRP,'12/18/1995',6.19
SHRP,'12/19/1995',6
SHRP,'12/20/1995',6.25
SHRP,'12/21/1995',6.25
SHRP,'12/22/1995',6.25
SHRP,'12/26/1995',6.25
SHRP,'12/27/1995',6.13
SHRP,'12/28/1995',5.88
SHRP,'12/29/1995',5.75
SHRP,'1/2/1996',5.69
SHRP,'1/3/1996',5.88
SHRP,'1/4/1996',5.88
SHRP,'1/5/1996',5.75
SHRP,'1/8/1996',5.75
SHRP,'1/9/1996',5.63
SHRP,'1/10/1996',4.88
SHRP,'1/11/1996',5.06
SHRP,'1/12/1996',5
SHRP,'1/15/1996',4.75
SHRP,'1/16/1996',5.06
SHRP,'1/18/1996',5.06
SHRP,'1/22/1996',4.88
SHRP,'1/23/1996',4.75
SHRP,'1/25/1996',4.75
SHRP,'1/26/1996',4.88
SHRP,'1/29/1996',4.63
SHRP,'1/30/1996',4.63
SHRP,'1/31/1996',4.63
SHRP,'2/1/1996',4.88
SHRP,'2/2/1996',4.88
SHRP,'2/5/1996',4.69
SHRP,'2/6/1996',4.63
SHRP,'2/7/1996',4.63
SHRP,'2/8/1996',4.63
SHRP,'2/9/1996',4.63
SHRP,'2/12/1996',4.75
SHRP,'2/13/1996',4.75
SHRP,'2/14/1996',4.75
SHRP,'2/15/1996',4.75
SHRP,'2/16/1996',4.75
SHRP,'2/19/1996',4.63
SHRP,'2/20/1996',4.75
SHRP,'2/21/1996',4.5
SHRP,'2/22/1996',4.56
SHRP,'2/23/1996',4.75
SHRP,'2/26/1996',4.75
SHRP,'2/27/1996',4.38
SHRP,'2/29/1996',4.25
SHRP,'3/1/1996',4.25
SHRP,'3/4/1996',4.5
SHRP,'3/5/1996',4.13
SHRP,'3/6/1996',4.5
SHRP,'3/7/1996',4.38
SHRP,'3/8/1996',4.38
SHRP,'3/11/1996',4.5
SHRP,'3/12/1996',4.5
SHRP,'3/13/1996',4.75
SHRP,'3/14/1996',4.75
SHRP,'3/15/1996',4.75
SHRP,'3/18/1996',4.75
SHRP,'3/19/1996',4.75
SHRP,'3/20/1996',4.5
SHRP,'3/21/1996',4.31
SHRP,'3/22/1996',4
SHRP,'3/25/1996',3.78
SHRP,'3/26/1996',3.78
SHRP,'3/28/1996',4.13
SHRP,'3/29/1996',4.19
SHRP,'4/1/1996',4.25
SHRP,'4/2/1996',4.38
SHRP,'4/3/1996',4.38
SHRP,'4/5/1996',4.38
SHRP,'4/8/1996',4.38
SHRP,'4/9/1996',4.5
SHRP,'4/10/1996',4.5
SHRP,'4/11/1996',4.25
SHRP,'4/15/1996',4.25
SHRP,'4/16/1996',4.25
SHRP,'4/17/1996',4.25
SHRP,'4/18/1996',4.25
SHRP,'4/19/1996',4.5
SHRP,'4/23/1996',4.25
SHRP,'4/24/1996',4.13
SHRP,'4/26/1996',4.38
SHRP,'4/29/1996',4.38
SIGM,'11/27/1995',5.38
SIGM,'11/28/1995',5
SIGM,'11/29/1995',5.13
SIGM,'11/30/1995',5.88
SIGM,'12/1/1995',6.25
SIGM,'12/4/1995',6.13
SIGM,'12/5/1995',5.88
SIGM,'12/6/1995',6.13
SIGM,'12/7/1995',5.75
SIGM,'12/8/1995',6
SIGM,'12/11/1995',5.88
SIGM,'12/12/1995',5.75
SIGM,'12/13/1995',5.63
SIGM,'12/14/1995',5.88
SIGM,'12/15/1995',5.63
SIGM,'12/18/1995',6
SIGM,'12/19/1995',6.13
SIGM,'12/20/1995',6
SIGM,'12/21/1995',6
SIGM,'12/22/1995',6.75
SIGM,'12/26/1995',6.5
SIGM,'12/27/1995',6.88
SIGM,'12/28/1995',7.25
SIGM,'12/29/1995',7.75
SIGM,'1/2/1996',7.25
SIGM,'1/3/1996',7.63
SIGM,'1/4/1996',7.5
SIGM,'1/5/1996',7.38
SIGM,'1/8/1996',7.75
SIGM,'1/9/1996',7.44
SIGM,'1/10/1996',7.38
SIGM,'1/11/1996',8.13
SIGM,'1/12/1996',8
SIGM,'1/15/1996',7.5
SIGM,'1/16/1996',7.13
SIGM,'1/18/1996',7.5
SIGM,'1/22/1996',8.56
SIGM,'1/23/1996',8.63
SIGM,'1/25/1996',8.63
SIGM,'1/26/1996',8.56
SIGM,'1/29/1996',8.63
SIGM,'1/30/1996',8.5
SIGM,'1/31/1996',7.69
SIGM,'2/1/1996',8.63
SIGM,'2/2/1996',8.5
SIGM,'2/5/1996',8.38
SIGM,'2/6/1996',8.25
SIGM,'2/7/1996',8.25
SIGM,'2/8/1996',8.13
SIGM,'2/9/1996',8.25
SIGM,'2/12/1996',8.06
SIGM,'2/13/1996',8.06
SIGM,'2/14/1996',8.06
SIGM,'2/15/1996',8.06
SIGM,'2/16/1996',8.06
SIGM,'2/19/1996',9.63
SIGM,'2/20/1996',9.63
SIGM,'2/21/1996',10.13
SIGM,'2/22/1996',10
SIGM,'2/23/1996',10.63
SIGM,'2/26/1996',11.44
SIGM,'2/27/1996',10.75
SIGM,'2/29/1996',11.38
SIGM,'3/1/1996',11
SIGM,'3/4/1996',10.38
SIGM,'3/5/1996',10.38
SIGM,'3/6/1996',10
SIGM,'3/7/1996',10.22
SIGM,'3/8/1996',9.75
SIGM,'3/11/1996',10.25
SIGM,'3/12/1996',10.38
SIGM,'3/13/1996',11
SIGM,'3/14/1996',11
SIGM,'3/15/1996',10.88
SIGM,'3/18/1996',10.88
SIGM,'3/19/1996',10.88
SIGM,'3/20/1996',10.75
SIGM,'3/21/1996',10.75
SIGM,'3/22/1996',10.5
SIGM,'3/25/1996',8.88
SIGM,'3/26/1996',8.88
SIGM,'3/28/1996',9.38
SIGM,'3/29/1996',9.5
SIGM,'4/1/1996',9.63
SIGM,'4/2/1996',9.63
SIGM,'4/3/1996',10.25
SIGM,'4/5/1996',10
SIGM,'4/8/1996',9.75
SIGM,'4/9/1996',10
SIGM,'4/10/1996',10
SIGM,'4/11/1996',10.25
SIGM,'4/15/1996',10.25
SIGM,'4/16/1996',10.94
SIGM,'4/17/1996',11.06
SIGM,'4/18/1996',11.13
SIGM,'4/19/1996',11.63
SIGM,'4/23/1996',11.5
SIGM,'4/24/1996',11
SIGM,'4/26/1996',11.25
SIGM,'4/29/1996',11
SIII,'11/27/1995',17.63
SIII,'11/28/1995',19
SIII,'11/29/1995',19.94
SIII,'11/30/1995',18.88
SIII,'12/1/1995',19
SIII,'12/4/1995',19.25
SIII,'12/5/1995',18.63
SIII,'12/6/1995',18
SIII,'12/7/1995',17.13
SIII,'12/8/1995',18.38
SIII,'12/11/1995',17.75
SIII,'12/12/1995',17.13
SIII,'12/13/1995',17.88
SIII,'12/14/1995',17.75
SIII,'12/15/1995',17.19
SIII,'12/18/1995',16.63
SIII,'12/19/1995',18.5
SIII,'12/20/1995',17.13
SIII,'12/21/1995',17.94
SIII,'12/22/1995',17.75
SIII,'12/26/1995',17.88
SIII,'12/27/1995',18.13
SIII,'12/28/1995',17.06
SIII,'12/29/1995',17.63
SIII,'1/2/1996',17.63
SIII,'1/3/1996',16.75
SIII,'1/4/1996',15.63
SIII,'1/5/1996',16.5
SIII,'1/8/1996',16.75
SIII,'1/9/1996',15.13
SIII,'1/10/1996',14.13
SIII,'1/11/1996',15
SIII,'1/12/1996',15.13
SIII,'1/15/1996',14.88
SIII,'1/16/1996',14.13
SIII,'1/18/1996',12.06
SIII,'1/22/1996',12
SIII,'1/23/1996',11.88
SIII,'1/25/1996',13.13
SIII,'1/26/1996',12.75
SIII,'1/29/1996',12
SIII,'1/30/1996',12.25
SIII,'1/31/1996',12.13
SIII,'2/1/1996',12.25
SIII,'2/2/1996',12.5
SIII,'2/5/1996',13.5
SIII,'2/6/1996',13.63
SIII,'2/7/1996',13.63
SIII,'2/8/1996',13.5
SIII,'2/9/1996',13.13
SIII,'2/12/1996',13.38
SIII,'2/13/1996',13.38
SIII,'2/14/1996',13.38
SIII,'2/15/1996',13.38
SIII,'2/16/1996',13.38
SIII,'2/19/1996',12.63
SIII,'2/20/1996',12.75
SIII,'2/21/1996',12.63
SIII,'2/22/1996',13
SIII,'2/23/1996',13.38
SIII,'2/26/1996',14.94
SIII,'2/27/1996',14.75
SIII,'2/29/1996',17.06
SIII,'3/1/1996',16.31
SIII,'3/4/1996',15.88
SIII,'3/5/1996',15.25
SIII,'3/6/1996',13.75
SIII,'3/7/1996',14.63
SIII,'3/8/1996',13.88
SIII,'3/11/1996',14.75
SIII,'3/12/1996',14.25
SIII,'3/13/1996',14.38
SIII,'3/14/1996',13.88
SIII,'3/15/1996',14
SIII,'3/18/1996',14
SIII,'3/19/1996',14.38
SIII,'3/20/1996',13.56
SIII,'3/21/1996',13.75
SIII,'3/22/1996',13.56
SIII,'3/25/1996',12.94
SIII,'3/26/1996',12.94
SIII,'3/28/1996',12.75
SIII,'3/29/1996',11.94
SIII,'4/1/1996',11.75
SIII,'4/2/1996',11.88
SIII,'4/3/1996',10.88
SIII,'4/5/1996',11.63
SIII,'4/8/1996',11.75
SIII,'4/9/1996',11.88
SIII,'4/10/1996',11.88
SIII,'4/11/1996',11.75
SIII,'4/15/1996',11.25
SIII,'4/16/1996',11.38
SIII,'4/17/1996',11.5
SIII,'4/18/1996',12.75
SIII,'4/19/1996',13.13
SIII,'4/23/1996',14.13
SIII,'4/24/1996',14
SIII,'4/26/1996',14.69
SIII,'4/29/1996',14
SK,'11/27/1995',14.38
SK,'11/28/1995',14.5
SK,'11/29/1995',14.5
SK,'11/30/1995',14.25
SK,'12/1/1995',14.25
SK,'12/4/1995',14.13
SK,'12/5/1995',14.38
SK,'12/6/1995',14.63
SK,'12/7/1995',14.75
SK,'12/8/1995',14.63
SK,'12/11/1995',14.75
SK,'12/12/1995',14.75
SK,'12/13/1995',14.63
SK,'12/14/1995',14.75
SK,'12/15/1995',15
SK,'12/18/1995',15
SK,'12/19/1995',15.25
SK,'12/20/1995',15
SK,'12/21/1995',15.13
SK,'12/22/1995',15.25
SK,'12/26/1995',15.25
SK,'12/27/1995',15.13
SK,'12/28/1995',15.25
SK,'12/29/1995',15.5
SK,'1/2/1996',15.5
SK,'1/3/1996',15.5
SK,'1/4/1996',15.5
SK,'1/5/1996',15.63
SK,'1/8/1996',15.63
SK,'1/9/1996',15.5
SK,'1/10/1996',14.88
SK,'1/11/1996',15.38
SK,'1/12/1996',15
SK,'1/15/1996',15.38
SK,'1/16/1996',15.38
SK,'1/18/1996',15.5
SK,'1/22/1996',15.13
SK,'1/23/1996',15.38
SK,'1/25/1996',15.5
SK,'1/26/1996',15.5
SK,'1/29/1996',15.38
SK,'1/30/1996',15.38
SK,'1/31/1996',15
SK,'2/1/1996',15
SK,'2/2/1996',15.13
SK,'2/5/1996',15.13
SK,'2/6/1996',14.63
SK,'2/7/1996',14.88
SK,'2/8/1996',14.88
SK,'2/9/1996',14.63
SK,'2/12/1996',14.63
SK,'2/13/1996',14.63
SK,'2/14/1996',14.63
SK,'2/15/1996',14.63
SK,'2/16/1996',14.63
SK,'2/19/1996',14.63
SK,'2/20/1996',14.63
SK,'2/21/1996',14.5
SK,'2/22/1996',14.63
SK,'2/23/1996',14.5
SK,'2/26/1996',14.25
SK,'2/27/1996',14.5
SK,'2/29/1996',14.5
SK,'3/1/1996',14.63
SK,'3/4/1996',14.5
SK,'3/5/1996',14.5
SK,'3/6/1996',14.38
SK,'3/7/1996',14.38
SK,'3/8/1996',14.13
SK,'3/11/1996',14.25
SK,'3/12/1996',14.38
SK,'3/13/1996',14.25
SK,'3/14/1996',14
SK,'3/15/1996',13.5
SK,'3/18/1996',13.5
SK,'3/19/1996',14.25
SK,'3/20/1996',14.13
SK,'3/21/1996',14.25
SK,'3/22/1996',14.5
SK,'3/25/1996',14.5
SK,'3/26/1996',14.5
SK,'3/28/1996',14.63
SK,'3/29/1996',14.38
SK,'4/1/1996',15.13
SK,'4/2/1996',15
SK,'4/3/1996',15.13
SK,'4/5/1996',14.88
SK,'4/8/1996',14.88
SK,'4/9/1996',14.88
SK,'4/10/1996',14.5
SK,'4/11/1996',14.75
SK,'4/15/1996',15.13
SK,'4/16/1996',14.88
SK,'4/17/1996',14.88
SK,'4/18/1996',14.75
SK,'4/19/1996',14.75
SK,'4/23/1996',15.13
SK,'4/24/1996',15.25
SK,'4/26/1996',15.25
SK,'4/29/1996',15.13
SLB,'11/27/1995',66.38
SLB,'11/28/1995',65
SLB,'11/29/1995',64.13
SLB,'11/30/1995',63.5
SLB,'12/1/1995',64.88
SLB,'12/4/1995',66.88
SLB,'12/5/1995',67.25
SLB,'12/6/1995',67.88
SLB,'12/7/1995',68.38
SLB,'12/8/1995',68
SLB,'12/11/1995',69.38
SLB,'12/12/1995',69.38
SLB,'12/13/1995',69.63
SLB,'12/14/1995',68.63
SLB,'12/15/1995',68.63
SLB,'12/18/1995',67.88
SLB,'12/19/1995',68.25
SLB,'12/20/1995',69.75
SLB,'12/21/1995',68.38
SLB,'12/22/1995',68.88
SLB,'12/26/1995',68.88
SLB,'12/27/1995',69.38
SLB,'12/28/1995',70.25
SLB,'12/29/1995',69.25
SLB,'1/2/1996',69.25
SLB,'1/3/1996',67.75
SLB,'1/4/1996',67.75
SLB,'1/5/1996',67
SLB,'1/8/1996',67.75
SLB,'1/9/1996',67.75
SLB,'1/10/1996',66.5
SLB,'1/11/1996',67
SLB,'1/12/1996',66.25
SLB,'1/15/1996',66.25
SLB,'1/16/1996',66.88
SLB,'1/18/1996',67.75
SLB,'1/22/1996',67.63
SLB,'1/23/1996',66.75
SLB,'1/25/1996',66.75
SLB,'1/26/1996',67.13
SLB,'1/29/1996',68.38
SLB,'1/30/1996',70.63
SLB,'1/31/1996',70.13
SLB,'2/1/1996',71.75
SLB,'2/2/1996',71
SLB,'2/5/1996',69.75
SLB,'2/6/1996',70
SLB,'2/7/1996',70.13
SLB,'2/8/1996',70.25
SLB,'2/9/1996',71.63
SLB,'2/12/1996',72.75
SLB,'2/13/1996',72.75
SLB,'2/14/1996',72.75
SLB,'2/15/1996',72.75
SLB,'2/16/1996',72.75
SLB,'2/19/1996',75.5
SLB,'2/20/1996',74
SLB,'2/21/1996',75.13
SLB,'2/22/1996',75.38
SLB,'2/23/1996',74.5
SLB,'2/26/1996',74.13
SLB,'2/27/1996',73.75
SLB,'2/29/1996',72.88
SLB,'3/1/1996',73
SLB,'3/4/1996',73.13
SLB,'3/5/1996',73.13
SLB,'3/6/1996',75.25
SLB,'3/7/1996',75
SLB,'3/8/1996',72.75
SLB,'3/11/1996',74.5
SLB,'3/12/1996',74.5
SLB,'3/13/1996',78
SLB,'3/14/1996',80.38
SLB,'3/15/1996',77.75
SLB,'3/18/1996',77.75
SLB,'3/19/1996',78.25
SLB,'3/20/1996',77.88
SLB,'3/21/1996',77.38
SLB,'3/22/1996',77.5
SLB,'3/25/1996',78.25
SLB,'3/26/1996',78.25
SLB,'3/28/1996',79.88
SLB,'3/29/1996',79.13
SLB,'4/1/1996',81.88
SLB,'4/2/1996',82
SLB,'4/3/1996',82.75
SLB,'4/5/1996',84.75
SLB,'4/8/1996',84.25
SLB,'4/9/1996',86
SLB,'4/10/1996',85.63
SLB,'4/11/1996',85.63
SLB,'4/15/1996',82.75
SLB,'4/16/1996',84.75
SLB,'4/17/1996',81.88
SLB,'4/18/1996',81.75
SLB,'4/19/1996',82.75
SLB,'4/23/1996',84
SLB,'4/24/1996',86.63
SLB,'4/26/1996',89.5
SLB,'4/29/1996',88.5
SLR,'11/27/1995',37.13
SLR,'11/28/1995',39
SLR,'11/29/1995',39.38
SLR,'11/30/1995',42.5
SLR,'12/1/1995',40.75
SLR,'12/4/1995',42
SLR,'12/5/1995',42.13
SLR,'12/6/1995',41.5
SLR,'12/7/1995',41.13
SLR,'12/8/1995',41.25
SLR,'12/11/1995',42.13
SLR,'12/12/1995',45
SLR,'12/13/1995',44.38
SLR,'12/14/1995',42.25
SLR,'12/15/1995',41
SLR,'12/18/1995',38.38
SLR,'12/19/1995',39.38
SLR,'12/20/1995',40
SLR,'12/21/1995',40.75
SLR,'12/22/1995',42.25
SLR,'12/26/1995',42.5
SLR,'12/27/1995',43.63
SLR,'12/28/1995',44
SLR,'12/29/1995',44.13
SLR,'1/2/1996',45.13
SLR,'1/3/1996',44.75
SLR,'1/4/1996',44.75
SLR,'1/5/1996',41
SLR,'1/8/1996',41.63
SLR,'1/9/1996',41
SLR,'1/10/1996',38.25
SLR,'1/11/1996',40
SLR,'1/12/1996',40
SLR,'1/15/1996',37.38
SLR,'1/16/1996',36.5
SLR,'1/18/1996',37.25
SLR,'1/22/1996',40.75
SLR,'1/23/1996',41.88
SLR,'1/25/1996',41.88
SLR,'1/26/1996',42.75
SLR,'1/29/1996',41.38
SLR,'1/30/1996',44.5
SLR,'1/31/1996',46
SLR,'2/1/1996',46
SLR,'2/2/1996',46
SLR,'2/5/1996',49.63
SLR,'2/6/1996',49
SLR,'2/7/1996',49.5
SLR,'2/8/1996',47.5
SLR,'2/9/1996',48
SLR,'2/12/1996',49.5
SLR,'2/13/1996',49.5
SLR,'2/14/1996',49.5
SLR,'2/15/1996',49.5
SLR,'2/16/1996',49.5
SLR,'2/19/1996',47.5
SLR,'2/20/1996',47.38
SLR,'2/21/1996',47.38
SLR,'2/22/1996',50.13
SLR,'2/23/1996',49.63
SLR,'2/26/1996',50
SLR,'2/27/1996',48.75
SLR,'2/29/1996',48.5
SLR,'3/1/1996',45.63
SLR,'3/4/1996',46.25
SLR,'3/5/1996',46.38
SLR,'3/6/1996',45
SLR,'3/7/1996',45.13
SLR,'3/8/1996',44
SLR,'3/11/1996',45.63
SLR,'3/12/1996',43
SLR,'3/13/1996',41.88
SLR,'3/14/1996',42.75
SLR,'3/15/1996',43.5
SLR,'3/18/1996',43.5
SLR,'3/19/1996',46
SLR,'3/20/1996',44.63
SLR,'3/21/1996',42.63
SLR,'3/22/1996',43.75
SLR,'3/25/1996',43.13
SLR,'3/26/1996',43.13
SLR,'3/28/1996',43.75
SLR,'3/29/1996',44
SLR,'4/1/1996',44.63
SLR,'4/2/1996',45.88
SLR,'4/3/1996',46.13
SLR,'4/5/1996',46
SLR,'4/8/1996',45.75
SLR,'4/9/1996',47.13
SLR,'4/10/1996',45.88
SLR,'4/11/1996',44.88
SLR,'4/15/1996',41.13
SLR,'4/16/1996',41
SLR,'4/17/1996',41
SLR,'4/18/1996',40.75
SLR,'4/19/1996',40.25
SLR,'4/23/1996',42.13
SLR,'4/24/1996',44.38
SLR,'4/26/1996',44.88
SLR,'4/29/1996',45
SMLS,'11/27/1995',68.44
SMLS,'11/28/1995',68.44
SMLS,'11/29/1995',68.44
SMLS,'11/30/1995',68.44
SMLS,'12/1/1995',68.44
SMLS,'12/4/1995',68.44
SMLS,'12/5/1995',68.44
SMLS,'12/6/1995',68.44
SMLS,'12/7/1995',68.44
SMLS,'12/8/1995',68.44
SMLS,'12/11/1995',68.44
SMLS,'12/12/1995',68.44
SMLS,'12/13/1995',68.44
SMLS,'12/14/1995',68.44
SMLS,'12/15/1995',68.44
SMLS,'12/18/1995',68.44
SMLS,'12/19/1995',68.44
SMLS,'12/20/1995',68.44
SMLS,'12/21/1995',68.44
SMLS,'12/22/1995',68.44
SMLS,'12/26/1995',68.44
SMLS,'12/27/1995',68.44
SMLS,'12/28/1995',68.44
SMLS,'12/29/1995',68.44
SMLS,'1/2/1996',68.44
SMLS,'1/3/1996',68.44
SMLS,'1/4/1996',68.44
SMLS,'1/5/1996',68.44
SMLS,'1/8/1996',68.44
SMLS,'1/9/1996',68.44
SMLS,'1/10/1996',68.44
SMLS,'1/11/1996',68.44
SMLS,'1/12/1996',68.44
SMLS,'1/15/1996',68.44
SMLS,'1/16/1996',68.44
SMLS,'1/18/1996',68.44
SMLS,'1/22/1996',68.44
SMLS,'1/23/1996',68.44
SMLS,'1/25/1996',68.44
SMLS,'1/26/1996',68.44
SMLS,'1/29/1996',68.44
SMLS,'1/30/1996',68.44
SMLS,'1/31/1996',68.44
SMLS,'2/1/1996',68.44
SMLS,'2/2/1996',68.44
SMLS,'2/5/1996',68.44
SMLS,'2/6/1996',68.44
SMLS,'2/7/1996',68.44
SMLS,'2/8/1996',68.44
SMLS,'2/9/1996',68.44
SMLS,'2/12/1996',68.44
SMLS,'2/13/1996',68.44
SMLS,'2/14/1996',68.44
SMLS,'2/15/1996',68.44
SMLS,'2/16/1996',68.44
SMLS,'2/19/1996',68.44
SMLS,'2/20/1996',68.44
SMLS,'2/21/1996',68.44
SMLS,'2/22/1996',68.44
SMLS,'2/23/1996',68.44
SMLS,'2/26/1996',68.44
SMLS,'2/27/1996',68.44
SMLS,'2/29/1996',68.44
SMLS,'3/1/1996',68.44
SMLS,'3/4/1996',68.44
SMLS,'3/5/1996',68.44
SMLS,'3/6/1996',68.44
SMLS,'3/7/1996',68.44
SMLS,'3/8/1996',68.44
SMLS,'3/11/1996',68.44
SMLS,'3/12/1996',68.44
SMLS,'3/13/1996',68.44
SMLS,'3/14/1996',68.44
SMLS,'3/15/1996',68.44
SMLS,'3/18/1996',68.44
SMLS,'3/19/1996',68.44
SMLS,'3/20/1996',68.44
SMLS,'3/21/1996',68.44
SMLS,'3/22/1996',68.44
SMLS,'3/25/1996',68.44
SMLS,'3/26/1996',68.44
SMLS,'3/28/1996',68.44
SMLS,'3/29/1996',68.44
SMLS,'4/1/1996',68.44
SMLS,'4/2/1996',68.44
SMLS,'4/3/1996',68.44
SMLS,'4/5/1996',68.44
SMLS,'4/8/1996',68.44
SMLS,'4/9/1996',68.44
SMLS,'4/10/1996',68.44
SMLS,'4/11/1996',68.44
SMLS,'4/15/1996',68.44
SMLS,'4/16/1996',68.44
SMLS,'4/17/1996',68.44
SMLS,'4/18/1996',68.44
SMLS,'4/19/1996',68.44
SMLS,'4/23/1996',68.44
SMLS,'4/24/1996',68.44
SMLS,'4/26/1996',68.44
SMLS,'4/29/1996',68.44
SMSC,'11/27/1995',21
SMSC,'11/28/1995',21.75
SMSC,'11/29/1995',20
SMSC,'11/30/1995',20.63
SMSC,'12/1/1995',20.63
SMSC,'12/4/1995',20.63
SMSC,'12/5/1995',20.13
SMSC,'12/6/1995',20
SMSC,'12/7/1995',19.63
SMSC,'12/8/1995',19.5
SMSC,'12/11/1995',19.25
SMSC,'12/12/1995',19.13
SMSC,'12/13/1995',18.5
SMSC,'12/14/1995',19.38
SMSC,'12/15/1995',19.13
SMSC,'12/18/1995',17.38
SMSC,'12/19/1995',16.38
SMSC,'12/20/1995',18.88
SMSC,'12/21/1995',18.25
SMSC,'12/22/1995',18
SMSC,'12/26/1995',17.38
SMSC,'12/27/1995',17.13
SMSC,'12/28/1995',17.13
SMSC,'12/29/1995',16.5
SMSC,'1/2/1996',17.25
SMSC,'1/3/1996',17
SMSC,'1/4/1996',17
SMSC,'1/5/1996',16.5
SMSC,'1/8/1996',16.75
SMSC,'1/9/1996',16.75
SMSC,'1/10/1996',16.63
SMSC,'1/11/1996',16.63
SMSC,'1/12/1996',18.5
SMSC,'1/15/1996',17.63
SMSC,'1/16/1996',17.5
SMSC,'1/18/1996',17.88
SMSC,'1/22/1996',17.25
SMSC,'1/23/1996',17
SMSC,'1/25/1996',17.25
SMSC,'1/26/1996',16.88
SMSC,'1/29/1996',16.38
SMSC,'1/30/1996',16.25
SMSC,'1/31/1996',17.5
SMSC,'2/1/1996',17.38
SMSC,'2/2/1996',17.75
SMSC,'2/5/1996',17.13
SMSC,'2/6/1996',16.81
SMSC,'2/7/1996',16.75
SMSC,'2/8/1996',16.75
SMSC,'2/9/1996',16.75
SMSC,'2/12/1996',16.63
SMSC,'2/13/1996',16.63
SMSC,'2/14/1996',16.63
SMSC,'2/15/1996',16.63
SMSC,'2/16/1996',16.63
SMSC,'2/19/1996',15.5
SMSC,'2/20/1996',15.5
SMSC,'2/21/1996',16.25
SMSC,'2/22/1996',16.63
SMSC,'2/23/1996',16.75
SMSC,'2/26/1996',16.5
SMSC,'2/27/1996',16.25
SMSC,'2/29/1996',15.63
SMSC,'3/1/1996',15.38
SMSC,'3/4/1996',15.5
SMSC,'3/5/1996',16.88
SMSC,'3/6/1996',17.63
SMSC,'3/7/1996',17.13
SMSC,'3/8/1996',16.38
SMSC,'3/11/1996',15.94
SMSC,'3/12/1996',16.38
SMSC,'3/13/1996',16.13
SMSC,'3/14/1996',15.88
SMSC,'3/15/1996',16
SMSC,'3/18/1996',16
SMSC,'3/19/1996',16.25
SMSC,'3/20/1996',16.19
SMSC,'3/21/1996',16.38
SMSC,'3/22/1996',16
SMSC,'3/25/1996',15.75
SMSC,'3/26/1996',15.75
SMSC,'3/28/1996',16
SMSC,'3/29/1996',16
SMSC,'4/1/1996',15.88
SMSC,'4/2/1996',15.88
SMSC,'4/3/1996',16
SMSC,'4/5/1996',15.63
SMSC,'4/8/1996',14.88
SMSC,'4/9/1996',15.25
SMSC,'4/10/1996',14.88
SMSC,'4/11/1996',14.88
SMSC,'4/15/1996',15.88
SMSC,'4/16/1996',16.5
SMSC,'4/17/1996',16.25
SMSC,'4/18/1996',16
SMSC,'4/19/1996',15.75
SMSC,'4/23/1996',16.38
SMSC,'4/24/1996',16.63
SMSC,'4/26/1996',16.19
SMSC,'4/29/1996',15.75
SNDT,'11/27/1995',29.25
SNDT,'11/28/1995',28.25
SNDT,'11/29/1995',28.5
SNDT,'11/30/1995',28.75
SNDT,'12/1/1995',28.5
SNDT,'12/4/1995',29
SNDT,'12/5/1995',30
SNDT,'12/6/1995',30.5
SNDT,'12/7/1995',30.38
SNDT,'12/8/1995',31.5
SNDT,'12/11/1995',31.75
SNDT,'12/12/1995',32.25
SNDT,'12/13/1995',32.13
SNDT,'12/14/1995',32.25
SNDT,'12/15/1995',31.25
SNDT,'12/18/1995',30.25
SNDT,'12/19/1995',29.25
SNDT,'12/20/1995',29.25
SNDT,'12/21/1995',30.25
SNDT,'12/22/1995',30
SNDT,'12/26/1995',30.44
SNDT,'12/27/1995',30
SNDT,'12/28/1995',30.13
SNDT,'12/29/1995',28.5
SNDT,'1/2/1996',29
SNDT,'1/3/1996',28.75
SNDT,'1/4/1996',29
SNDT,'1/5/1996',28.5
SNDT,'1/8/1996',28.88
SNDT,'1/9/1996',28.5
SNDT,'1/10/1996',28.25
SNDT,'1/11/1996',29
SNDT,'1/12/1996',27.75
SNDT,'1/15/1996',27.75
SNDT,'1/16/1996',27.75
SNDT,'1/18/1996',27.88
SNDT,'1/22/1996',27.75
SNDT,'1/23/1996',28
SNDT,'1/25/1996',30.25
SNDT,'1/26/1996',30
SNDT,'1/29/1996',29.25
SNDT,'1/30/1996',29.75
SNDT,'1/31/1996',29.75
SNDT,'2/1/1996',31
SNDT,'2/2/1996',31
SNDT,'2/5/1996',32
SNDT,'2/6/1996',32
SNDT,'2/7/1996',34
SNDT,'2/8/1996',35
SNDT,'2/9/1996',34.13
SNDT,'2/12/1996',33.63
SNDT,'2/13/1996',33.63
SNDT,'2/14/1996',33.63
SNDT,'2/15/1996',33.63
SNDT,'2/16/1996',33.63
SNDT,'2/19/1996',33
SNDT,'2/20/1996',32.5
SNDT,'2/21/1996',34.25
SNDT,'2/22/1996',34.5
SNDT,'2/23/1996',34
SNDT,'2/26/1996',34
SNDT,'2/27/1996',34.5
SNDT,'2/29/1996',34.25
SNDT,'3/1/1996',34.25
SNDT,'3/4/1996',35.25
SNDT,'3/5/1996',35.25
SNDT,'3/6/1996',35.25
SNDT,'3/7/1996',36.25
SNDT,'3/8/1996',34.75
SNDT,'3/11/1996',34.75
SNDT,'3/12/1996',35
SNDT,'3/13/1996',35
SNDT,'3/14/1996',35
SNDT,'3/15/1996',35
SNDT,'3/18/1996',35
SNDT,'3/19/1996',36.5
SNDT,'3/20/1996',35.75
SNDT,'3/21/1996',36.75
SNDT,'3/22/1996',37.25
SNDT,'3/25/1996',36.5
SNDT,'3/26/1996',36.5
SNDT,'3/28/1996',33.5
SNDT,'3/29/1996',34.25
SNDT,'4/1/1996',34.75
SNDT,'4/2/1996',36.25
SNDT,'4/3/1996',36
SNDT,'4/5/1996',35.75
SNDT,'4/8/1996',35
SNDT,'4/9/1996',35
SNDT,'4/10/1996',34.25
SNDT,'4/11/1996',33.75
SNDT,'4/15/1996',33
SNDT,'4/16/1996',33.25
SNDT,'4/17/1996',33
SNDT,'4/18/1996',32.5
SNDT,'4/19/1996',33.25
SNDT,'4/23/1996',34.5
SNDT,'4/24/1996',34.5
SNDT,'4/26/1996',34.25
SNDT,'4/29/1996',34.25
SNPL,'11/27/1995',13
SNPL,'11/28/1995',13
SNPL,'11/29/1995',13
SNPL,'11/30/1995',13
SNPL,'12/1/1995',13
SNPL,'12/4/1995',13
SNPL,'12/5/1995',13
SNPL,'12/6/1995',13
SNPL,'12/7/1995',13
SNPL,'12/8/1995',13
SNPL,'12/11/1995',13
SNPL,'12/12/1995',13
SNPL,'12/13/1995',13
SNPL,'12/14/1995',13
SNPL,'12/15/1995',13
SNPL,'12/18/1995',13
SNPL,'12/19/1995',13
SNPL,'12/20/1995',13
SNPL,'12/21/1995',13
SNPL,'12/22/1995',13
SNPL,'12/26/1995',13
SNPL,'12/27/1995',13
SNPL,'12/28/1995',13
SNPL,'12/29/1995',13
SNPL,'1/2/1996',13
SNPL,'1/3/1996',13
SNPL,'1/4/1996',13
SNPL,'1/5/1996',13
SNPL,'1/8/1996',13
SNPL,'1/9/1996',13
SNPL,'1/10/1996',13
SNPL,'1/11/1996',13
SNPL,'1/12/1996',13
SNPL,'1/15/1996',13
SNPL,'1/16/1996',13
SNPL,'1/18/1996',13
SNPL,'1/22/1996',13
SNPL,'1/23/1996',13
SNPL,'1/25/1996',13
SNPL,'1/26/1996',13
SNPL,'1/29/1996',13
SNPL,'1/30/1996',13
SNPL,'1/31/1996',13
SNPL,'2/1/1996',13
SNPL,'2/2/1996',13
SNPL,'2/5/1996',13
SNPL,'2/6/1996',13
SNPL,'2/7/1996',13
SNPL,'2/8/1996',13
SNPL,'2/9/1996',13
SNPL,'2/12/1996',13
SNPL,'2/13/1996',13
SNPL,'2/14/1996',13
SNPL,'2/15/1996',13
SNPL,'2/16/1996',13
SNPL,'2/19/1996',13
SNPL,'2/20/1996',13
SNPL,'2/21/1996',13
SNPL,'2/22/1996',13
SNPL,'2/23/1996',13
SNPL,'2/26/1996',13
SNPL,'2/27/1996',13
SNPL,'2/29/1996',13
SNPL,'3/1/1996',13
SNPL,'3/4/1996',13
SNPL,'3/5/1996',13
SNPL,'3/6/1996',13
SNPL,'3/7/1996',13
SNPL,'3/8/1996',13
SNPL,'3/11/1996',13
SNPL,'3/12/1996',13
SNPL,'3/13/1996',13
SNPL,'3/14/1996',13
SNPL,'3/15/1996',13
SNPL,'3/18/1996',13
SNPL,'3/19/1996',13
SNPL,'3/20/1996',13
SNPL,'3/21/1996',13
SNPL,'3/22/1996',13
SNPL,'3/25/1996',13
SNPL,'3/26/1996',13
SNPL,'3/28/1996',13
SNPL,'3/29/1996',13
SNPL,'4/1/1996',13
SNPL,'4/2/1996',13
SNPL,'4/3/1996',13
SNPL,'4/5/1996',13
SNPL,'4/8/1996',13
SNPL,'4/9/1996',13
SNPL,'4/10/1996',13
SNPL,'4/11/1996',13
SNPL,'4/15/1996',13
SNPL,'4/16/1996',13
SNPL,'4/17/1996',13
SNPL,'4/18/1996',13
SNPL,'4/19/1996',13
SNPL,'4/23/1996',13
SNPL,'4/24/1996',13
SNPL,'4/26/1996',13
SNPL,'4/29/1996',13
SNPS,'11/27/1995',35.5
SNPS,'11/28/1995',35.75
SNPS,'11/29/1995',35.75
SNPS,'11/30/1995',34.5
SNPS,'12/1/1995',35.38
SNPS,'12/4/1995',38.13
SNPS,'12/5/1995',36
SNPS,'12/6/1995',36
SNPS,'12/7/1995',35.75
SNPS,'12/8/1995',35.75
SNPS,'12/11/1995',35.5
SNPS,'12/12/1995',35.25
SNPS,'12/13/1995',34.25
SNPS,'12/14/1995',33.88
SNPS,'12/15/1995',33.63
SNPS,'12/18/1995',32.75
SNPS,'12/19/1995',33
SNPS,'12/20/1995',34
SNPS,'12/21/1995',34.25
SNPS,'12/22/1995',34.5
SNPS,'12/26/1995',34.88
SNPS,'12/27/1995',35.88
SNPS,'12/28/1995',36
SNPS,'12/29/1995',38
SNPS,'1/2/1996',37.38
SNPS,'1/3/1996',35.13
SNPS,'1/4/1996',33.88
SNPS,'1/5/1996',34.75
SNPS,'1/8/1996',36
SNPS,'1/9/1996',33.25
SNPS,'1/10/1996',32
SNPS,'1/11/1996',32.81
SNPS,'1/12/1996',34
SNPS,'1/15/1996',33
SNPS,'1/16/1996',33.44
SNPS,'1/18/1996',30
SNPS,'1/22/1996',33.75
SNPS,'1/23/1996',33.75
SNPS,'1/25/1996',32
SNPS,'1/26/1996',31.13
SNPS,'1/29/1996',29.75
SNPS,'1/30/1996',30.38
SNPS,'1/31/1996',29.25
SNPS,'2/1/1996',30.63
SNPS,'2/2/1996',29.63
SNPS,'2/5/1996',30.38
SNPS,'2/6/1996',32
SNPS,'2/7/1996',34.13
SNPS,'2/8/1996',34.75
SNPS,'2/9/1996',34
SNPS,'2/12/1996',35
SNPS,'2/13/1996',35
SNPS,'2/14/1996',35
SNPS,'2/15/1996',35
SNPS,'2/16/1996',35
SNPS,'2/19/1996',33.88
SNPS,'2/20/1996',33.75
SNPS,'2/21/1996',33.38
SNPS,'2/22/1996',34
SNPS,'2/23/1996',34.25
SNPS,'2/26/1996',33.5
SNPS,'2/27/1996',32.75
SNPS,'2/29/1996',32.75
SNPS,'3/1/1996',33.75
SNPS,'3/4/1996',32.56
SNPS,'3/5/1996',33.63
SNPS,'3/6/1996',32.88
SNPS,'3/7/1996',33
SNPS,'3/8/1996',32
SNPS,'3/11/1996',32.38
SNPS,'3/12/1996',31.75
SNPS,'3/13/1996',32.5
SNPS,'3/14/1996',32.25
SNPS,'3/15/1996',31.25
SNPS,'3/18/1996',31.25
SNPS,'3/19/1996',31
SNPS,'3/20/1996',30.88
SNPS,'3/21/1996',30
SNPS,'3/22/1996',30.38
SNPS,'3/25/1996',29.5
SNPS,'3/26/1996',29.5
SNPS,'3/28/1996',31.5
SNPS,'3/29/1996',32
SNPS,'4/1/1996',32.38
SNPS,'4/2/1996',32.5
SNPS,'4/3/1996',31.13
SNPS,'4/5/1996',30.75
SNPS,'4/8/1996',31.13
SNPS,'4/9/1996',32
SNPS,'4/10/1996',32.75
SNPS,'4/11/1996',31.88
SNPS,'4/15/1996',30.38
SNPS,'4/16/1996',32.13
SNPS,'4/17/1996',33.13
SNPS,'4/18/1996',36.5
SNPS,'4/19/1996',36.5
SNPS,'4/23/1996',40
SNPS,'4/24/1996',38.5
SNPS,'4/26/1996',38.5
SNPS,'4/29/1996',40
SNPX,'11/27/1995',14.75
SNPX,'11/28/1995',14.75
SNPX,'11/29/1995',14.75
SNPX,'11/30/1995',14.75
SNPX,'12/1/1995',14.75
SNPX,'12/4/1995',14.75
SNPX,'12/5/1995',14.75
SNPX,'12/6/1995',14.75
SNPX,'12/7/1995',14.75
SNPX,'12/8/1995',14.75
SNPX,'12/11/1995',14.75
SNPX,'12/12/1995',14.75
SNPX,'12/13/1995',14.75
SNPX,'12/14/1995',14.75
SNPX,'12/15/1995',14.75
SNPX,'12/18/1995',14.75
SNPX,'12/19/1995',14.75
SNPX,'12/20/1995',14.75
SNPX,'12/21/1995',14.75
SNPX,'12/22/1995',14.75
SNPX,'12/26/1995',14.75
SNPX,'12/27/1995',14.75
SNPX,'12/28/1995',14.75
SNPX,'12/29/1995',14.75
SNPX,'1/2/1996',14.75
SNPX,'1/3/1996',14.75
SNPX,'1/4/1996',14.75
SNPX,'1/5/1996',14.75
SNPX,'1/8/1996',14.75
SNPX,'1/9/1996',14.75
SNPX,'1/10/1996',14.75
SNPX,'1/11/1996',14.75
SNPX,'1/12/1996',14.75
SNPX,'1/15/1996',14.75
SNPX,'1/16/1996',14.75
SNPX,'1/18/1996',14.75
SNPX,'1/22/1996',14.75
SNPX,'1/23/1996',14.75
SNPX,'1/25/1996',14.75
SNPX,'1/26/1996',14.75
SNPX,'1/29/1996',14.75
SNPX,'1/30/1996',14.75
SNPX,'1/31/1996',14.75
SNPX,'2/1/1996',14.75
SNPX,'2/2/1996',14.75
SNPX,'2/5/1996',14.75
SNPX,'2/6/1996',14.75
SNPX,'2/7/1996',14.75
SNPX,'2/8/1996',14.75
SNPX,'2/9/1996',14.75
SNPX,'2/12/1996',14.75
SNPX,'2/13/1996',14.75
SNPX,'2/14/1996',14.75
SNPX,'2/15/1996',14.75
SNPX,'2/16/1996',14.75
SNPX,'2/19/1996',14.75
SNPX,'2/20/1996',14.75
SNPX,'2/21/1996',14.75
SNPX,'2/22/1996',14.75
SNPX,'2/23/1996',14.75
SNPX,'2/26/1996',14.75
SNPX,'2/27/1996',14.75
SNPX,'2/29/1996',14.75
SNPX,'3/1/1996',14.75
SNPX,'3/4/1996',14.75
SNPX,'3/5/1996',14.75
SNPX,'3/6/1996',14.75
SNPX,'3/7/1996',14.75
SNPX,'3/8/1996',14.75
SNPX,'3/11/1996',14.75
SNPX,'3/12/1996',14.75
SNPX,'3/13/1996',14.75
SNPX,'3/14/1996',14.75
SNPX,'3/15/1996',14.75
SNPX,'3/18/1996',14.75
SNPX,'3/19/1996',14.75
SNPX,'3/20/1996',14.75
SNPX,'3/21/1996',14.75
SNPX,'3/22/1996',14.75
SNPX,'3/25/1996',14.75
SNPX,'3/26/1996',14.75
SNPX,'3/28/1996',14.75
SNPX,'3/29/1996',14.75
SNPX,'4/1/1996',14.75
SNPX,'4/2/1996',14.75
SNPX,'4/3/1996',14.75
SNPX,'4/5/1996',14.75
SNPX,'4/8/1996',14.75
SNPX,'4/9/1996',14.75
SNPX,'4/10/1996',14.75
SNPX,'4/11/1996',14.75
SNPX,'4/15/1996',14.75
SNPX,'4/16/1996',14.75
SNPX,'4/17/1996',14.75
SNPX,'4/18/1996',14.75
SNPX,'4/19/1996',14.75
SNPX,'4/23/1996',14.75
SNPX,'4/24/1996',14.75
SNPX,'4/26/1996',14.75
SNPX,'4/29/1996',14.75
SNR,'11/27/1995',2.69
SNR,'11/28/1995',2.69
SNR,'11/29/1995',2.5
SNR,'11/30/1995',2.5
SNR,'12/1/1995',2.56
SNR,'12/4/1995',2.56
SNR,'12/5/1995',2.5
SNR,'12/6/1995',2.38
SNR,'12/7/1995',2.38
SNR,'12/8/1995',2.25
SNR,'12/11/1995',2.25
SNR,'12/12/1995',2.25
SNR,'12/13/1995',2.38
SNR,'12/14/1995',2.44
SNR,'12/15/1995',2.44
SNR,'12/18/1995',2.44
SNR,'12/19/1995',2.38
SNR,'12/20/1995',2.38
SNR,'12/21/1995',2.38
SNR,'12/22/1995',2.38
SNR,'12/26/1995',2.5
SNR,'12/27/1995',2.38
SNR,'12/28/1995',2.38
SNR,'12/29/1995',2.38
SNR,'1/2/1996',2.38
SNR,'1/3/1996',2.38
SNR,'1/4/1996',2.38
SNR,'1/5/1996',2.38
SNR,'1/8/1996',2.38
SNR,'1/9/1996',2.38
SNR,'1/10/1996',2.38
SNR,'1/11/1996',2.38
SNR,'1/12/1996',2.38
SNR,'1/15/1996',2.38
SNR,'1/16/1996',2.38
SNR,'1/18/1996',2.38
SNR,'1/22/1996',2.38
SNR,'1/23/1996',2.38
SNR,'1/25/1996',2.31
SNR,'1/26/1996',2.31
SNR,'1/29/1996',2.31
SNR,'1/30/1996',2.31
SNR,'1/31/1996',2
SNR,'2/1/1996',2
SNR,'2/2/1996',2
SNR,'2/5/1996',2
SNR,'2/6/1996',2
SNR,'2/7/1996',2
SNR,'2/8/1996',2
SNR,'2/9/1996',2
SNR,'2/12/1996',2.06
SNR,'2/13/1996',2.06
SNR,'2/14/1996',2.06
SNR,'2/15/1996',2.06
SNR,'2/16/1996',2.06
SNR,'2/19/1996',2.06
SNR,'2/20/1996',2.63
SNR,'2/21/1996',2.63
SNR,'2/22/1996',2.5
SNR,'2/23/1996',2.5
SNR,'2/26/1996',2.5
SNR,'2/27/1996',2.5
SNR,'2/29/1996',2.5
SNR,'3/1/1996',2.5
SNR,'3/4/1996',2.5
SNR,'3/5/1996',2.38
SNR,'3/6/1996',2.38
SNR,'3/7/1996',2.38
SNR,'3/8/1996',2.38
SNR,'3/11/1996',2.38
SNR,'3/12/1996',2.38
SNR,'3/13/1996',2.38
SNR,'3/14/1996',2.38
SNR,'3/15/1996',2.25
SNR,'3/18/1996',2.25
SNR,'3/19/1996',2.25
SNR,'3/20/1996',2.19
SNR,'3/21/1996',2.25
SNR,'3/22/1996',2.38
SNR,'3/25/1996',2.5
SNR,'3/26/1996',2.5
SNR,'3/28/1996',2.5
SNR,'3/29/1996',2.63
SNR,'4/1/1996',2.63
SNR,'4/2/1996',2.5
SNR,'4/3/1996',2.44
SNR,'4/5/1996',2.44
SNR,'4/8/1996',2.44
SNR,'4/9/1996',2.38
SNR,'4/10/1996',2.38
SNR,'4/11/1996',2.31
SNR,'4/15/1996',2.25
SNR,'4/16/1996',2.25
SNR,'4/17/1996',2.31
SNR,'4/18/1996',2.38
SNR,'4/19/1996',2.44
SNR,'4/23/1996',2.44
SNR,'4/24/1996',2.38
SNR,'4/26/1996',2.25
SNR,'4/29/1996',2.38
SNRS,'11/27/1995',1.06
SNRS,'11/28/1995',1.06
SNRS,'11/29/1995',1.06
SNRS,'11/30/1995',1.06
SNRS,'12/1/1995',1.06
SNRS,'12/4/1995',1.06
SNRS,'12/5/1995',1.06
SNRS,'12/6/1995',1.06
SNRS,'12/7/1995',1.06
SNRS,'12/8/1995',1.06
SNRS,'12/11/1995',1.06
SNRS,'12/12/1995',1.06
SNRS,'12/13/1995',1.06
SNRS,'12/14/1995',1.06
SNRS,'12/15/1995',1.06
SNRS,'12/18/1995',1.06
SNRS,'12/19/1995',1.06
SNRS,'12/20/1995',1.06
SNRS,'12/21/1995',1.06
SNRS,'12/22/1995',1.06
SNRS,'12/26/1995',1.06
SNRS,'12/27/1995',1.06
SNRS,'12/28/1995',1.06
SNRS,'12/29/1995',1.06
SNRS,'1/2/1996',1.06
SNRS,'1/3/1996',1.06
SNRS,'1/4/1996',1.06
SNRS,'1/5/1996',1.06
SNRS,'1/8/1996',1.06
SNRS,'1/9/1996',1.06
SNRS,'1/10/1996',1.06
SNRS,'1/11/1996',1.06
SNRS,'1/12/1996',1.06
SNRS,'1/15/1996',1.06
SNRS,'1/16/1996',1.06
SNRS,'1/18/1996',1.06
SNRS,'1/22/1996',1.06
SNRS,'1/23/1996',1.06
SNRS,'1/25/1996',1.06
SNRS,'1/26/1996',1.06
SNRS,'1/29/1996',1.06
SNRS,'1/30/1996',1.06
SNRS,'1/31/1996',1.06
SNRS,'2/1/1996',1.06
SNRS,'2/2/1996',1.06
SNRS,'2/5/1996',1.06
SNRS,'2/6/1996',1.06
SNRS,'2/7/1996',1.06
SNRS,'2/8/1996',1.06
SNRS,'2/9/1996',1.06
SNRS,'2/12/1996',1.06
SNRS,'2/13/1996',1.06
SNRS,'2/14/1996',1.06
SNRS,'2/15/1996',1.06
SNRS,'2/16/1996',1.06
SNRS,'2/19/1996',1.06
SNRS,'2/20/1996',1.06
SNRS,'2/21/1996',1.06
SNRS,'2/22/1996',1.06
SNRS,'2/23/1996',1.06
SNRS,'2/26/1996',1.06
SNRS,'2/27/1996',1.06
SNRS,'2/29/1996',1.06
SNRS,'3/1/1996',1.06
SNRS,'3/4/1996',1.06
SNRS,'3/5/1996',1.06
SNRS,'3/6/1996',1.06
SNRS,'3/7/1996',1.06
SNRS,'3/8/1996',1.06
SNRS,'3/11/1996',1.06
SNRS,'3/12/1996',1.06
SNRS,'3/13/1996',1.06
SNRS,'3/14/1996',1.06
SNRS,'3/15/1996',1.06
SNRS,'3/18/1996',1.06
SNRS,'3/19/1996',1.06
SNRS,'3/20/1996',1.06
SNRS,'3/21/1996',1.06
SNRS,'3/22/1996',1.06
SNRS,'3/25/1996',1.06
SNRS,'3/26/1996',1.06
SNRS,'3/28/1996',1.06
SNRS,'3/29/1996',1.06
SNRS,'4/1/1996',1.06
SNRS,'4/2/1996',1.06
SNRS,'4/3/1996',1.06
SNRS,'4/5/1996',1.06
SNRS,'4/8/1996',1.06
SNRS,'4/9/1996',1.06
SNRS,'4/10/1996',1.06
SNRS,'4/11/1996',1.06
SNRS,'4/15/1996',1.06
SNRS,'4/16/1996',1.06
SNRS,'4/17/1996',1.06
SNRS,'4/18/1996',1.06
SNRS,'4/19/1996',1.06
SNRS,'4/23/1996',1.06
SNRS,'4/24/1996',1.06
SNRS,'4/26/1996',1.06
SNRS,'4/29/1996',1.06
SNS,'11/27/1995',67.13
SNS,'11/28/1995',66.63
SNS,'11/29/1995',66
SNS,'11/30/1995',64.88
SNS,'12/1/1995',63.38
SNS,'12/4/1995',62.75
SNS,'12/5/1995',63.38
SNS,'12/6/1995',64
SNS,'12/7/1995',64
SNS,'12/8/1995',65.13
SNS,'12/11/1995',65.13
SNS,'12/12/1995',65.38
SNS,'12/13/1995',67.25
SNS,'12/14/1995',67.13
SNS,'12/15/1995',65.75
SNS,'12/18/1995',63.75
SNS,'12/19/1995',65
SNS,'12/20/1995',65.88
SNS,'12/21/1995',69
SNS,'12/22/1995',69.13
SNS,'12/26/1995',69.13
SNS,'12/27/1995',68.88
SNS,'12/28/1995',69.88
SNS,'12/29/1995',70.38
SNS,'1/2/1996',70.5
SNS,'1/3/1996',69.63
SNS,'1/4/1996',67.75
SNS,'1/5/1996',68.5
SNS,'1/8/1996',69.25
SNS,'1/9/1996',68.88
SNS,'1/10/1996',67.75
SNS,'1/11/1996',67.25
SNS,'1/12/1996',69.5
SNS,'1/15/1996',68.38
SNS,'1/16/1996',67.88
SNS,'1/18/1996',69.5
SNS,'1/22/1996',70.13
SNS,'1/23/1996',70
SNS,'1/25/1996',69.63
SNS,'1/26/1996',68.88
SNS,'1/29/1996',69.13
SNS,'1/30/1996',69.88
SNS,'1/31/1996',69
SNS,'2/1/1996',69.25
SNS,'2/2/1996',69
SNS,'2/5/1996',69.75
SNS,'2/6/1996',69.88
SNS,'2/7/1996',69.25
SNS,'2/8/1996',70.88
SNS,'2/9/1996',70.5
SNS,'2/12/1996',70.63
SNS,'2/13/1996',70.63
SNS,'2/14/1996',70.63
SNS,'2/15/1996',70.63
SNS,'2/16/1996',70.63
SNS,'2/19/1996',72
SNS,'2/20/1996',72
SNS,'2/21/1996',72.88
SNS,'2/22/1996',75.38
SNS,'2/23/1996',75.25
SNS,'2/26/1996',74.38
SNS,'2/27/1996',73.75
SNS,'2/29/1996',75.38
SNS,'3/1/1996',75.25
SNS,'3/4/1996',76
SNS,'3/5/1996',76.63
SNS,'3/6/1996',77.25
SNS,'3/7/1996',76.75
SNS,'3/8/1996',74.75
SNS,'3/11/1996',76.75
SNS,'3/12/1996',77
SNS,'3/13/1996',77.13
SNS,'3/14/1996',77.38
SNS,'3/15/1996',77.38
SNS,'3/18/1996',77.38
SNS,'3/19/1996',80
SNS,'3/20/1996',39.75
SNS,'3/21/1996',40.13
SNS,'3/22/1996',40.63
SNS,'3/25/1996',40.63
SNS,'3/26/1996',40.63
SNS,'3/28/1996',41.13
SNS,'3/29/1996',40.75
SNS,'4/1/1996',40.25
SNS,'4/2/1996',39.25
SNS,'4/3/1996',39
SNS,'4/5/1996',38.63
SNS,'4/8/1996',37.75
SNS,'4/9/1996',37.75
SNS,'4/10/1996',38.25
SNS,'4/11/1996',35.38
SNS,'4/15/1996',36.13
SNS,'4/16/1996',35.88
SNS,'4/17/1996',35.88
SNS,'4/18/1996',35.63
SNS,'4/19/1996',35.5
SNS,'4/23/1996',36.25
SNS,'4/24/1996',36.25
SNS,'4/26/1996',36.88
SNS,'4/29/1996',37.63
SPCL,'11/27/1995',0.5
SPCL,'11/28/1995',0.5
SPCL,'11/29/1995',0.5
SPCL,'11/30/1995',0.5
SPCL,'12/1/1995',0.5
SPCL,'12/4/1995',0.5
SPCL,'12/5/1995',0.5
SPCL,'12/6/1995',0.5
SPCL,'12/7/1995',0.5
SPCL,'12/8/1995',0.5
SPCL,'12/11/1995',0.5
SPCL,'12/12/1995',0.5
SPCL,'12/13/1995',0.5
SPCL,'12/14/1995',0.5
SPCL,'12/15/1995',0.5
SPCL,'12/18/1995',0.5
SPCL,'12/19/1995',0.5
SPCL,'12/20/1995',0.5
SPCL,'12/21/1995',0.5
SPCL,'12/22/1995',0.5
SPCL,'12/26/1995',0.5
SPCL,'12/27/1995',0.5
SPCL,'12/28/1995',0.5
SPCL,'12/29/1995',0.5
SPCL,'1/2/1996',0.5
SPCL,'1/3/1996',0.5
SPCL,'1/4/1996',0.5
SPCL,'1/5/1996',0.5
SPCL,'1/8/1996',0.5
SPCL,'1/9/1996',0.5
SPCL,'1/10/1996',0.5
SPCL,'1/11/1996',0.5
SPCL,'1/12/1996',0.5
SPCL,'1/15/1996',0.5
SPCL,'1/16/1996',0.5
SPCL,'1/18/1996',0.5
SPCL,'1/22/1996',0.5
SPCL,'1/23/1996',0.5
SPCL,'1/25/1996',0.5
SPCL,'1/26/1996',0.5
SPCL,'1/29/1996',0.5
SPCL,'1/30/1996',0.5
SPCL,'1/31/1996',0.5
SPCL,'2/1/1996',0.5
SPCL,'2/2/1996',0.5
SPCL,'2/5/1996',0.5
SPCL,'2/6/1996',0.5
SPCL,'2/7/1996',0.5
SPCL,'2/8/1996',0.5
SPCL,'2/9/1996',0.5
SPCL,'2/12/1996',0.5
SPCL,'2/13/1996',0.5
SPCL,'2/14/1996',0.5
SPCL,'2/15/1996',0.5
SPCL,'2/16/1996',0.5
SPCL,'2/19/1996',0.5
SPCL,'2/20/1996',0.5
SPCL,'2/21/1996',0.5
SPCL,'2/22/1996',0.5
SPCL,'2/23/1996',0.5
SPCL,'2/26/1996',0.5
SPCL,'2/27/1996',0.5
SPCL,'2/29/1996',0.5
SPCL,'3/1/1996',0.5
SPCL,'3/4/1996',0.5
SPCL,'3/5/1996',0.5
SPCL,'3/6/1996',0.5
SPCL,'3/7/1996',0.5
SPCL,'3/8/1996',0.5
SPCL,'3/11/1996',0.5
SPCL,'3/12/1996',0.5
SPCL,'3/13/1996',0.5
SPCL,'3/14/1996',0.5
SPCL,'3/15/1996',0.5
SPCL,'3/18/1996',0.5
SPCL,'3/19/1996',0.5
SPCL,'3/20/1996',0.5
SPCL,'3/21/1996',0.5
SPCL,'3/22/1996',0.5
SPCL,'3/25/1996',0.5
SPCL,'3/26/1996',0.5
SPCL,'3/28/1996',0.5
SPCL,'3/29/1996',0.5
SPCL,'4/1/1996',0.5
SPCL,'4/2/1996',0.5
SPCL,'4/3/1996',0.5
SPCL,'4/5/1996',0.5
SPCL,'4/8/1996',0.5
SPCL,'4/9/1996',0.5
SPCL,'4/10/1996',0.5
SPCL,'4/11/1996',0.5
SPCL,'4/15/1996',0.5
SPCL,'4/16/1996',0.5
SPCL,'4/17/1996',0.5
SPCL,'4/18/1996',0.5
SPCL,'4/19/1996',0.5
SPCL,'4/23/1996',0.5
SPCL,'4/24/1996',0.5
SPCL,'4/26/1996',0.5
SPCL,'4/29/1996',0.5
SPCO,'11/27/1995',3.38
SPCO,'11/28/1995',3.38
SPCO,'11/29/1995',3.44
SPCO,'11/30/1995',3.25
SPCO,'12/1/1995',3.25
SPCO,'12/4/1995',3.56
SPCO,'12/5/1995',3.88
SPCO,'12/6/1995',3.69
SPCO,'12/7/1995',3.5
SPCO,'12/8/1995',3.63
SPCO,'12/11/1995',3.38
SPCO,'12/12/1995',3.56
SPCO,'12/13/1995',3.63
SPCO,'12/14/1995',3.69
SPCO,'12/15/1995',3.56
SPCO,'12/18/1995',3.5
SPCO,'12/19/1995',3.5
SPCO,'12/20/1995',3.5
SPCO,'12/21/1995',3.63
SPCO,'12/22/1995',3.75
SPCO,'12/26/1995',3.75
SPCO,'12/27/1995',3.75
SPCO,'12/28/1995',3.5
SPCO,'12/29/1995',3.31
SPCO,'1/2/1996',3.31
SPCO,'1/3/1996',3.31
SPCO,'1/4/1996',3.25
SPCO,'1/5/1996',3.25
SPCO,'1/8/1996',3.44
SPCO,'1/9/1996',3.25
SPCO,'1/10/1996',3.25
SPCO,'1/11/1996',2.75
SPCO,'1/12/1996',2.75
SPCO,'1/15/1996',2.75
SPCO,'1/16/1996',2.63
SPCO,'1/18/1996',2.5
SPCO,'1/22/1996',2.81
SPCO,'1/23/1996',2.94
SPCO,'1/25/1996',2.5
SPCO,'1/26/1996',2.5
SPCO,'1/29/1996',2.75
SPCO,'1/30/1996',2.63
SPCO,'1/31/1996',2.56
SPCO,'2/1/1996',2.81
SPCO,'2/2/1996',2.94
SPCO,'2/5/1996',3.25
SPCO,'2/6/1996',3.38
SPCO,'2/7/1996',3.13
SPCO,'2/8/1996',3.25
SPCO,'2/9/1996',3.19
SPCO,'2/12/1996',3.19
SPCO,'2/13/1996',3.19
SPCO,'2/14/1996',3.19
SPCO,'2/15/1996',3.19
SPCO,'2/16/1996',3.19
SPCO,'2/19/1996',3
SPCO,'2/20/1996',2.88
SPCO,'2/21/1996',2.81
SPCO,'2/22/1996',3
SPCO,'2/23/1996',3.06
SPCO,'2/26/1996',3
SPCO,'2/27/1996',3
SPCO,'2/29/1996',3.06
SPCO,'3/1/1996',3
SPCO,'3/4/1996',3
SPCO,'3/5/1996',3
SPCO,'3/6/1996',3.13
SPCO,'3/7/1996',3
SPCO,'3/8/1996',3.06
SPCO,'3/11/1996',2.94
SPCO,'3/12/1996',3
SPCO,'3/13/1996',3.13
SPCO,'3/14/1996',3.25
SPCO,'3/15/1996',3.44
SPCO,'3/18/1996',3.44
SPCO,'3/19/1996',3.13
SPCO,'3/20/1996',3.19
SPCO,'3/21/1996',3.13
SPCO,'3/22/1996',3.13
SPCO,'3/25/1996',3.13
SPCO,'3/26/1996',3.13
SPCO,'3/28/1996',3
SPCO,'3/29/1996',2.94
SPCO,'4/1/1996',3
SPCO,'4/2/1996',3
SPCO,'4/3/1996',3
SPCO,'4/5/1996',3
SPCO,'4/8/1996',3.13
SPCO,'4/9/1996',2.75
SPCO,'4/10/1996',2.88
SPCO,'4/11/1996',2.94
SPCO,'4/15/1996',2.81
SPCO,'4/16/1996',2.75
SPCO,'4/17/1996',2.75
SPCO,'4/18/1996',2.84
SPCO,'4/19/1996',2.81
SPCO,'4/23/1996',2.69
SPCO,'4/24/1996',2.75
SPCO,'4/26/1996',2.75
SPCO,'4/29/1996',2.75
SPD,'11/27/1995',15.38
SPD,'11/28/1995',15.25
SPD,'11/29/1995',15.38
SPD,'11/30/1995',16.13
SPD,'12/1/1995',16.69
SPD,'12/4/1995',17.63
SPD,'12/5/1995',18.13
SPD,'12/6/1995',18.5
SPD,'12/7/1995',18.25
SPD,'12/8/1995',17.25
SPD,'12/11/1995',17.13
SPD,'12/12/1995',17
SPD,'12/13/1995',18.13
SPD,'12/14/1995',18
SPD,'12/15/1995',17.5
SPD,'12/18/1995',16.75
SPD,'12/19/1995',16.75
SPD,'12/20/1995',16.63
SPD,'12/21/1995',15.88
SPD,'12/22/1995',17.63
SPD,'12/26/1995',17.38
SPD,'12/27/1995',17
SPD,'12/28/1995',16.88
SPD,'12/29/1995',17.63
SPD,'1/2/1996',17.5
SPD,'1/3/1996',17.88
SPD,'1/4/1996',17.75
SPD,'1/5/1996',17.5
SPD,'1/8/1996',17.38
SPD,'1/9/1996',17
SPD,'1/10/1996',16.63
SPD,'1/11/1996',16.88
SPD,'1/12/1996',16.88
SPD,'1/15/1996',17
SPD,'1/16/1996',17.13
SPD,'1/18/1996',17
SPD,'1/22/1996',17.25
SPD,'1/23/1996',17.13
SPD,'1/25/1996',18.88
SPD,'1/26/1996',19.75
SPD,'1/29/1996',19.88
SPD,'1/30/1996',20.25
SPD,'1/31/1996',19.88
SPD,'2/1/1996',19.88
SPD,'2/2/1996',19.88
SPD,'2/5/1996',19.63
SPD,'2/6/1996',19.38
SPD,'2/7/1996',19.13
SPD,'2/8/1996',19
SPD,'2/9/1996',18.88
SPD,'2/12/1996',18.75
SPD,'2/13/1996',18.75
SPD,'2/14/1996',18.75
SPD,'2/15/1996',18.75
SPD,'2/16/1996',18.75
SPD,'2/19/1996',18.88
SPD,'2/20/1996',18.75
SPD,'2/21/1996',18.88
SPD,'2/22/1996',18.88
SPD,'2/23/1996',18.5
SPD,'2/26/1996',19
SPD,'2/27/1996',19.63
SPD,'2/29/1996',20.75
SPD,'3/1/1996',20.88
SPD,'3/4/1996',21
SPD,'3/5/1996',21.13
SPD,'3/6/1996',21.13
SPD,'3/7/1996',21.13
SPD,'3/8/1996',21
SPD,'3/11/1996',21.88
SPD,'3/12/1996',21.88
SPD,'3/13/1996',22.13
SPD,'3/14/1996',22.5
SPD,'3/15/1996',22.88
SPD,'3/18/1996',22.88
SPD,'3/19/1996',23.88
SPD,'3/20/1996',24.38
SPD,'3/21/1996',24.75
SPD,'3/22/1996',24.88
SPD,'3/25/1996',24.5
SPD,'3/26/1996',24.5
SPD,'3/28/1996',24.13
SPD,'3/29/1996',24.38
SPD,'4/1/1996',24.25
SPD,'4/2/1996',24.25
SPD,'4/3/1996',24.25
SPD,'4/5/1996',24.38
SPD,'4/8/1996',24.25
SPD,'4/9/1996',23.88
SPD,'4/10/1996',23.75
SPD,'4/11/1996',23.63
SPD,'4/15/1996',23.38
SPD,'4/16/1996',23.5
SPD,'4/17/1996',23.63
SPD,'4/18/1996',23.38
SPD,'4/19/1996',23.38
SPD,'4/23/1996',24
SPD,'4/24/1996',24.88
SPD,'4/26/1996',24.88
SPD,'4/29/1996',25
SPX,'11/27/1995',601.32
SPX,'11/28/1995',606.45
SPX,'11/29/1995',607.64
SPX,'11/30/1995',605.37
SPX,'12/1/1995',606.98
SPX,'12/4/1995',613.68
SPX,'12/5/1995',617.68
SPX,'12/6/1995',620.18
SPX,'12/7/1995',616.17
SPX,'12/8/1995',617.48
SPX,'12/11/1995',619.52
SPX,'12/12/1995',618.78
SPX,'12/13/1995',621.69
SPX,'12/14/1995',616.92
SPX,'12/15/1995',616.34
SPX,'12/18/1995',606.81
SPX,'12/19/1995',611.93
SPX,'12/20/1995',605.94
SPX,'12/21/1995',610.49
SPX,'12/22/1995',611.95
SPX,'12/26/1995',614.3
SPX,'12/27/1995',614.53
SPX,'12/28/1995',614.12
SPX,'12/29/1995',615.93
SPX,'1/2/1996',620.73
SPX,'1/3/1996',621.32
SPX,'1/4/1996',621.32
SPX,'1/5/1996',616.72
SPX,'1/8/1996',618.46
SPX,'1/9/1996',609.45
SPX,'1/10/1996',598.48
SPX,'1/11/1996',602.69
SPX,'1/12/1996',601.81
SPX,'1/15/1996',599.82
SPX,'1/16/1996',608.44
SPX,'1/18/1996',608.24
SPX,'1/22/1996',613.4
SPX,'1/23/1996',612.79
SPX,'1/25/1996',617.03
SPX,'1/26/1996',621.62
SPX,'1/29/1996',624.22
SPX,'1/30/1996',630.15
SPX,'1/31/1996',636.02
SPX,'2/1/1996',638.46
SPX,'2/2/1996',635.85
SPX,'2/5/1996',641.43
SPX,'2/6/1996',646.33
SPX,'2/7/1996',649.93
SPX,'2/8/1996',656.07
SPX,'2/9/1996',656.37
SPX,'2/12/1996',661.45
SPX,'2/13/1996',661.45
SPX,'2/14/1996',661.45
SPX,'2/15/1996',661.45
SPX,'2/16/1996',661.45
SPX,'2/19/1996',647.98
SPX,'2/20/1996',640.65
SPX,'2/21/1996',648.1
SPX,'2/22/1996',658.86
SPX,'2/23/1996',659.08
SPX,'2/26/1996',650.46
SPX,'2/27/1996',647.24
SPX,'2/29/1996',640.43
SPX,'3/1/1996',644.37
SPX,'3/4/1996',650.81
SPX,'3/5/1996',655.79
SPX,'3/6/1996',652
SPX,'3/7/1996',653.65
SPX,'3/8/1996',633.5
SPX,'3/11/1996',640.02
SPX,'3/12/1996',637.09
SPX,'3/13/1996',638.55
SPX,'3/14/1996',640.87
SPX,'3/15/1996',641.43
SPX,'3/18/1996',641.43
SPX,'3/19/1996',651.69
SPX,'3/20/1996',649.98
SPX,'3/21/1996',649.19
SPX,'3/22/1996',650.62
SPX,'3/25/1996',650.04
SPX,'3/26/1996',650.04
SPX,'3/28/1996',648.94
SPX,'3/29/1996',645.5
SPX,'4/1/1996',653.73
SPX,'4/2/1996',655.26
SPX,'4/3/1996',655.88
SPX,'4/5/1996',655.86
SPX,'4/8/1996',644.24
SPX,'4/9/1996',642.19
SPX,'4/10/1996',633.5
SPX,'4/11/1996',631.18
SPX,'4/15/1996',642.49
SPX,'4/16/1996',645
SPX,'4/17/1996',641.61
SPX,'4/18/1996',643.61
SPX,'4/19/1996',645.07
SPX,'4/23/1996',651.58
SPX,'4/24/1996',650.17
SPX,'4/26/1996',653.46
SPX,'4/29/1996',654.16
SPY,'11/27/1995',60.31
SPY,'11/28/1995',60.94
SPY,'11/29/1995',61
SPY,'11/30/1995',60.88
SPY,'12/1/1995',60.94
SPY,'12/4/1995',60.94
SPY,'12/5/1995',60.94
SPY,'12/6/1995',62.25
SPY,'12/7/1995',61.94
SPY,'12/8/1995',62.13
SPY,'12/11/1995',62.38
SPY,'12/12/1995',62.19
SPY,'12/13/1995',62.63
SPY,'12/14/1995',62.13
SPY,'12/15/1995',61.81
SPY,'12/18/1995',60.63
SPY,'12/19/1995',61.25
SPY,'12/20/1995',60.63
SPY,'12/21/1995',60.94
SPY,'12/22/1995',61.19
SPY,'12/26/1995',61.5
SPY,'12/27/1995',61.44
SPY,'12/28/1995',61.38
SPY,'12/29/1995',61.44
SPY,'1/2/1996',62.13
SPY,'1/3/1996',62.31
SPY,'1/4/1996',62.31
SPY,'1/5/1996',61.56
SPY,'1/8/1996',61.81
SPY,'1/9/1996',60.75
SPY,'1/10/1996',59.94
SPY,'1/11/1996',60.31
SPY,'1/12/1996',60.19
SPY,'1/15/1996',60.06
SPY,'1/16/1996',60.81
SPY,'1/18/1996',60.81
SPY,'1/22/1996',61.25
SPY,'1/23/1996',61.38
SPY,'1/25/1996',61.69
SPY,'1/26/1996',62.19
SPY,'1/29/1996',62.44
SPY,'1/30/1996',63
SPY,'1/31/1996',63.63
SPY,'2/1/1996',63.88
SPY,'2/2/1996',63.63
SPY,'2/5/1996',64.13
SPY,'2/6/1996',64.75
SPY,'2/7/1996',65.13
SPY,'2/8/1996',65.81
SPY,'2/9/1996',65.81
SPY,'2/12/1996',66.31
SPY,'2/13/1996',66.31
SPY,'2/14/1996',66.31
SPY,'2/15/1996',66.31
SPY,'2/16/1996',66.31
SPY,'2/19/1996',64.94
SPY,'2/20/1996',64.25
SPY,'2/21/1996',65.06
SPY,'2/22/1996',66.13
SPY,'2/23/1996',65.94
SPY,'2/26/1996',65
SPY,'2/27/1996',64.75
SPY,'2/29/1996',63.88
SPY,'3/1/1996',64.88
SPY,'3/4/1996',65.25
SPY,'3/5/1996',65.88
SPY,'3/6/1996',65.25
SPY,'3/7/1996',65.63
SPY,'3/8/1996',63.5
SPY,'3/11/1996',64.19
SPY,'3/12/1996',63.69
SPY,'3/13/1996',64.13
SPY,'3/14/1996',64.44
SPY,'3/15/1996',64.13
SPY,'3/18/1996',64.13
SPY,'3/19/1996',65.19
SPY,'3/20/1996',65.13
SPY,'3/21/1996',64.94
SPY,'3/22/1996',65.13
SPY,'3/25/1996',65
SPY,'3/26/1996',65
SPY,'3/28/1996',65
SPY,'3/29/1996',64.69
SPY,'4/1/1996',65.44
SPY,'4/2/1996',65.56
SPY,'4/3/1996',65.56
SPY,'4/5/1996',65.5
SPY,'4/8/1996',64.38
SPY,'4/9/1996',64.13
SPY,'4/10/1996',63
SPY,'4/11/1996',62.88
SPY,'4/15/1996',64.25
SPY,'4/16/1996',64.44
SPY,'4/17/1996',64.25
SPY,'4/18/1996',64.38
SPY,'4/19/1996',64.5
SPY,'4/23/1996',65.19
SPY,'4/24/1996',65
SPY,'4/26/1996',65.44
SPY,'4/29/1996',65.44
SQNT,'11/27/1995',16.13
SQNT,'11/28/1995',17.75
SQNT,'11/29/1995',17.75
SQNT,'11/30/1995',16.63
SQNT,'12/1/1995',16
SQNT,'12/4/1995',16.38
SQNT,'12/5/1995',16.25
SQNT,'12/6/1995',15.88
SQNT,'12/7/1995',15.44
SQNT,'12/8/1995',14.38
SQNT,'12/11/1995',14.5
SQNT,'12/12/1995',14.56
SQNT,'12/13/1995',15.56
SQNT,'12/14/1995',16
SQNT,'12/15/1995',15.31
SQNT,'12/18/1995',15.38
SQNT,'12/19/1995',15.88
SQNT,'12/20/1995',15.25
SQNT,'12/21/1995',14.81
SQNT,'12/22/1995',15.44
SQNT,'12/26/1995',14.88
SQNT,'12/27/1995',14.75
SQNT,'12/28/1995',14.63
SQNT,'12/29/1995',14.5
SQNT,'1/2/1996',14.88
SQNT,'1/3/1996',14.63
SQNT,'1/4/1996',14
SQNT,'1/5/1996',14.13
SQNT,'1/8/1996',14.25
SQNT,'1/9/1996',14
SQNT,'1/10/1996',13.63
SQNT,'1/11/1996',13.75
SQNT,'1/12/1996',12.75
SQNT,'1/15/1996',12.56
SQNT,'1/16/1996',13
SQNT,'1/18/1996',13.81
SQNT,'1/22/1996',14
SQNT,'1/23/1996',14
SQNT,'1/25/1996',12
SQNT,'1/26/1996',12.06
SQNT,'1/29/1996',12
SQNT,'1/30/1996',11.88
SQNT,'1/31/1996',11.5
SQNT,'2/1/1996',11.63
SQNT,'2/2/1996',11.5
SQNT,'2/5/1996',11.75
SQNT,'2/6/1996',11.69
SQNT,'2/7/1996',11.69
SQNT,'2/8/1996',12
SQNT,'2/9/1996',11.88
SQNT,'2/12/1996',11.75
SQNT,'2/13/1996',11.75
SQNT,'2/14/1996',11.75
SQNT,'2/15/1996',11.75
SQNT,'2/16/1996',11.75
SQNT,'2/19/1996',11.75
SQNT,'2/20/1996',11.56
SQNT,'2/21/1996',11.94
SQNT,'2/22/1996',11.88
SQNT,'2/23/1996',11.94
SQNT,'2/26/1996',12
SQNT,'2/27/1996',12.06
SQNT,'2/29/1996',11.75
SQNT,'3/1/1996',11.5
SQNT,'3/4/1996',11.75
SQNT,'3/5/1996',11.13
SQNT,'3/6/1996',11.13
SQNT,'3/7/1996',11
SQNT,'3/8/1996',10.88
SQNT,'3/11/1996',10.94
SQNT,'3/12/1996',10.5
SQNT,'3/13/1996',10.63
SQNT,'3/14/1996',10.5
SQNT,'3/15/1996',10.38
SQNT,'3/18/1996',10.38
SQNT,'3/19/1996',11.88
SQNT,'3/20/1996',11.5
SQNT,'3/21/1996',11.5
SQNT,'3/22/1996',11.88
SQNT,'3/25/1996',11.75
SQNT,'3/26/1996',11.75
SQNT,'3/28/1996',11.5
SQNT,'3/29/1996',11.63
SQNT,'4/1/1996',12.25
SQNT,'4/2/1996',12.38
SQNT,'4/3/1996',12.56
SQNT,'4/5/1996',12.25
SQNT,'4/8/1996',11.88
SQNT,'4/9/1996',11.88
SQNT,'4/10/1996',12.13
SQNT,'4/11/1996',11.88
SQNT,'4/15/1996',12.88
SQNT,'4/16/1996',12.63
SQNT,'4/17/1996',12.5
SQNT,'4/18/1996',12.75
SQNT,'4/19/1996',13.63
SQNT,'4/23/1996',13.75
SQNT,'4/24/1996',14.31
SQNT,'4/26/1996',14.63
SQNT,'4/29/1996',14.63
SRA,'11/27/1995',31.13
SRA,'11/28/1995',32.5
SRA,'11/29/1995',32.75
SRA,'11/30/1995',33.25
SRA,'12/1/1995',33.5
SRA,'12/4/1995',33.63
SRA,'12/5/1995',34.5
SRA,'12/6/1995',33.5
SRA,'12/7/1995',32.5
SRA,'12/8/1995',32.13
SRA,'12/11/1995',33
SRA,'12/12/1995',33
SRA,'12/13/1995',33
SRA,'12/14/1995',33
SRA,'12/15/1995',32.63
SRA,'12/18/1995',31.5
SRA,'12/19/1995',31.75
SRA,'12/20/1995',31.5
SRA,'12/21/1995',32.88
SRA,'12/22/1995',33
SRA,'12/26/1995',32.38
SRA,'12/27/1995',31.75
SRA,'12/28/1995',33.13
SRA,'12/29/1995',34.63
SRA,'1/2/1996',34.88
SRA,'1/3/1996',33.38
SRA,'1/4/1996',31.88
SRA,'1/5/1996',32.88
SRA,'1/8/1996',32.5
SRA,'1/9/1996',32.88
SRA,'1/10/1996',30.75
SRA,'1/11/1996',31.63
SRA,'1/12/1996',32.13
SRA,'1/15/1996',31
SRA,'1/16/1996',29.75
SRA,'1/18/1996',28.25
SRA,'1/22/1996',29
SRA,'1/23/1996',30.38
SRA,'1/25/1996',28
SRA,'1/26/1996',26.63
SRA,'1/29/1996',27
SRA,'1/30/1996',27
SRA,'1/31/1996',26.75
SRA,'2/1/1996',26.13
SRA,'2/2/1996',25.5
SRA,'2/5/1996',27.25
SRA,'2/6/1996',27.63
SRA,'2/7/1996',27.75
SRA,'2/8/1996',27.75
SRA,'2/9/1996',27.13
SRA,'2/12/1996',27
SRA,'2/13/1996',27
SRA,'2/14/1996',27
SRA,'2/15/1996',27
SRA,'2/16/1996',27
SRA,'2/19/1996',29.25
SRA,'2/20/1996',28.5
SRA,'2/21/1996',28.25
SRA,'2/22/1996',28.63
SRA,'2/23/1996',29
SRA,'2/26/1996',28.88
SRA,'2/27/1996',29.5
SRA,'2/29/1996',29
SRA,'3/1/1996',28.5
SRA,'3/4/1996',28.25
SRA,'3/5/1996',28.13
SRA,'3/6/1996',28.38
SRA,'3/7/1996',28.13
SRA,'3/8/1996',27.38
SRA,'3/11/1996',26.88
SRA,'3/12/1996',26.5
SRA,'3/13/1996',27.13
SRA,'3/14/1996',27.38
SRA,'3/15/1996',27.5
SRA,'3/18/1996',27.5
SRA,'3/19/1996',28.25
SRA,'3/20/1996',28
SRA,'3/21/1996',26.38
SRA,'3/22/1996',27.25
SRA,'3/25/1996',26.88
SRA,'3/26/1996',26.88
SRA,'3/28/1996',27.38
SRA,'3/29/1996',27.75
SRA,'4/1/1996',27.5
SRA,'4/2/1996',27.75
SRA,'4/3/1996',27.75
SRA,'4/5/1996',27.63
SRA,'4/8/1996',27.38
SRA,'4/9/1996',27.25
SRA,'4/10/1996',27.13
SRA,'4/11/1996',27.13
SRA,'4/15/1996',27.5
SRA,'4/16/1996',27.88
SRA,'4/17/1996',27
SRA,'4/18/1996',27.5
SRA,'4/19/1996',27.88
SRA,'4/23/1996',29
SRA,'4/24/1996',28.5
SRA,'4/26/1996',28.13
SRA,'4/29/1996',27.88
SRP,'11/27/1995',23.63
SRP,'11/28/1995',23.63
SRP,'11/29/1995',23
SRP,'11/30/1995',23.13
SRP,'12/1/1995',23.13
SRP,'12/4/1995',23.13
SRP,'12/5/1995',23.13
SRP,'12/6/1995',23.5
SRP,'12/7/1995',23.5
SRP,'12/8/1995',23.75
SRP,'12/11/1995',24
SRP,'12/12/1995',23.5
SRP,'12/13/1995',23.63
SRP,'12/14/1995',23.75
SRP,'12/15/1995',23.75
SRP,'12/18/1995',23.75
SRP,'12/19/1995',24.13
SRP,'12/20/1995',23.88
SRP,'12/21/1995',23.63
SRP,'12/22/1995',23.88
SRP,'12/26/1995',23.5
SRP,'12/27/1995',23.38
SRP,'12/28/1995',23.38
SRP,'12/29/1995',23.38
SRP,'1/2/1996',24
SRP,'1/3/1996',23.75
SRP,'1/4/1996',23.5
SRP,'1/5/1996',23.38
SRP,'1/8/1996',23.25
SRP,'1/9/1996',23.38
SRP,'1/10/1996',22.75
SRP,'1/11/1996',23.25
SRP,'1/12/1996',23.13
SRP,'1/15/1996',23
SRP,'1/16/1996',23.25
SRP,'1/18/1996',23.5
SRP,'1/22/1996',23.63
SRP,'1/23/1996',23.25
SRP,'1/25/1996',23.5
SRP,'1/26/1996',23.75
SRP,'1/29/1996',23.63
SRP,'1/30/1996',23.63
SRP,'1/31/1996',23.63
SRP,'2/1/1996',23.5
SRP,'2/2/1996',23.5
SRP,'2/5/1996',23.63
SRP,'2/6/1996',23.75
SRP,'2/7/1996',23.63
SRP,'2/8/1996',23.5
SRP,'2/9/1996',23.5
SRP,'2/12/1996',23.5
SRP,'2/13/1996',23.5
SRP,'2/14/1996',23.5
SRP,'2/15/1996',23.5
SRP,'2/16/1996',23.5
SRP,'2/19/1996',24.25
SRP,'2/20/1996',24.25
SRP,'2/21/1996',24.13
SRP,'2/22/1996',24.25
SRP,'2/23/1996',24.38
SRP,'2/26/1996',24.13
SRP,'2/27/1996',24.25
SRP,'2/29/1996',24.25
SRP,'3/1/1996',24.38
SRP,'3/4/1996',24.38
SRP,'3/5/1996',24.63
SRP,'3/6/1996',24.5
SRP,'3/7/1996',24.63
SRP,'3/8/1996',24.13
SRP,'3/11/1996',24.13
SRP,'3/12/1996',24.38
SRP,'3/13/1996',24.25
SRP,'3/14/1996',24.38
SRP,'3/15/1996',24.13
SRP,'3/18/1996',24.13
SRP,'3/19/1996',24.38
SRP,'3/20/1996',24.25
SRP,'3/21/1996',24.25
SRP,'3/22/1996',24.25
SRP,'3/25/1996',24.38
SRP,'3/26/1996',24.38
SRP,'3/28/1996',24.88
SRP,'3/29/1996',25.13
SRP,'4/1/1996',25.25
SRP,'4/2/1996',25.13
SRP,'4/3/1996',25
SRP,'4/5/1996',25
SRP,'4/8/1996',25.13
SRP,'4/9/1996',25.13
SRP,'4/10/1996',24.63
SRP,'4/11/1996',24.38
SRP,'4/15/1996',23.75
SRP,'4/16/1996',24.25
SRP,'4/17/1996',24.13
SRP,'4/18/1996',24
SRP,'4/19/1996',24.25
SRP,'4/23/1996',24
SRP,'4/24/1996',23.75
SRP,'4/26/1996',24.25
SRP,'4/29/1996',24.13
SSAX,'11/27/1995',23.17
SSAX,'11/28/1995',25.83
SSAX,'11/29/1995',24.08
SSAX,'11/30/1995',24
SSAX,'12/1/1995',24.08
SSAX,'12/4/1995',23.92
SSAX,'12/5/1995',23.83
SSAX,'12/6/1995',23.67
SSAX,'12/7/1995',21.83
SSAX,'12/8/1995',22.33
SSAX,'12/11/1995',24.42
SSAX,'12/12/1995',24.75
SSAX,'12/13/1995',25.42
SSAX,'12/14/1995',24
SSAX,'12/15/1995',23.42
SSAX,'12/18/1995',22.75
SSAX,'12/19/1995',22.33
SSAX,'12/20/1995',21.92
SSAX,'12/21/1995',22.67
SSAX,'12/22/1995',22.17
SSAX,'12/26/1995',22.5
SSAX,'12/27/1995',22.33
SSAX,'12/28/1995',21.88
SSAX,'12/29/1995',21.75
SSAX,'1/2/1996',21.63
SSAX,'1/3/1996',22
SSAX,'1/4/1996',19.81
SSAX,'1/5/1996',21.25
SSAX,'1/8/1996',21
SSAX,'1/9/1996',19
SSAX,'1/10/1996',19.81
SSAX,'1/11/1996',21.75
SSAX,'1/12/1996',20.25
SSAX,'1/15/1996',18.75
SSAX,'1/16/1996',18.63
SSAX,'1/18/1996',20.25
SSAX,'1/22/1996',21.5
SSAX,'1/23/1996',20.5
SSAX,'1/25/1996',22.63
SSAX,'1/26/1996',22.13
SSAX,'1/29/1996',21.75
SSAX,'1/30/1996',23
SSAX,'1/31/1996',22.56
SSAX,'2/1/1996',23.5
SSAX,'2/2/1996',24
SSAX,'2/5/1996',23.63
SSAX,'2/6/1996',24
SSAX,'2/7/1996',24.13
SSAX,'2/8/1996',24.5
SSAX,'2/9/1996',25.63
SSAX,'2/12/1996',25.25
SSAX,'2/13/1996',25.25
SSAX,'2/14/1996',25.25
SSAX,'2/15/1996',25.25
SSAX,'2/16/1996',25.25
SSAX,'2/19/1996',24.75
SSAX,'2/20/1996',23.75
SSAX,'2/21/1996',25
SSAX,'2/22/1996',25.13
SSAX,'2/23/1996',22.25
SSAX,'2/26/1996',20.75
SSAX,'2/27/1996',20.63
SSAX,'2/29/1996',21
SSAX,'3/1/1996',20.81
SSAX,'3/4/1996',20.88
SSAX,'3/5/1996',21
SSAX,'3/6/1996',21.38
SSAX,'3/7/1996',20.5
SSAX,'3/8/1996',22.5
SSAX,'3/11/1996',22
SSAX,'3/12/1996',21.13
SSAX,'3/13/1996',21.13
SSAX,'3/14/1996',20.75
SSAX,'3/15/1996',20.25
SSAX,'3/18/1996',20.25
SSAX,'3/19/1996',22.25
SSAX,'3/20/1996',22.25
SSAX,'3/21/1996',21.88
SSAX,'3/22/1996',22.25
SSAX,'3/25/1996',21.75
SSAX,'3/26/1996',21.75
SSAX,'3/28/1996',22.75
SSAX,'3/29/1996',25.5
SSAX,'4/1/1996',23.5
SSAX,'4/2/1996',22.75
SSAX,'4/3/1996',22.88
SSAX,'4/5/1996',22.75
SSAX,'4/8/1996',24
SSAX,'4/9/1996',22.75
SSAX,'4/10/1996',22.75
SSAX,'4/11/1996',22.38
SSAX,'4/15/1996',22.63
SSAX,'4/16/1996',22.5
SSAX,'4/17/1996',22.5
SSAX,'4/18/1996',23.25
SSAX,'4/19/1996',23.38
SSAX,'4/23/1996',23.75
SSAX,'4/24/1996',24.63
SSAX,'4/26/1996',24.13
SSAX,'4/29/1996',23.88
STA,'11/27/1995',7
STA,'11/28/1995',6.88
STA,'11/29/1995',6.75
STA,'11/30/1995',6.75
STA,'12/1/1995',6.75
STA,'12/4/1995',6.75
STA,'12/5/1995',6.75
STA,'12/6/1995',6.63
STA,'12/7/1995',6.88
STA,'12/8/1995',7.5
STA,'12/11/1995',7.75
STA,'12/12/1995',7.63
STA,'12/13/1995',7.5
STA,'12/14/1995',7.25
STA,'12/15/1995',7.5
STA,'12/18/1995',7
STA,'12/19/1995',7.13
STA,'12/20/1995',7.38
STA,'12/21/1995',7.25
STA,'12/22/1995',7.13
STA,'12/26/1995',7
STA,'12/27/1995',6.88
STA,'12/28/1995',7
STA,'12/29/1995',6.88
STA,'1/2/1996',7.25
STA,'1/3/1996',7.38
STA,'1/4/1996',7.25
STA,'1/5/1996',7.13
STA,'1/8/1996',7
STA,'1/9/1996',7
STA,'1/10/1996',6.88
STA,'1/11/1996',6.88
STA,'1/12/1996',7.13
STA,'1/15/1996',7.13
STA,'1/16/1996',7
STA,'1/18/1996',7
STA,'1/22/1996',7
STA,'1/23/1996',6.88
STA,'1/25/1996',6.63
STA,'1/26/1996',6.88
STA,'1/29/1996',7
STA,'1/30/1996',6.88
STA,'1/31/1996',7
STA,'2/1/1996',7
STA,'2/2/1996',6.88
STA,'2/5/1996',6.88
STA,'2/6/1996',6.75
STA,'2/7/1996',6.88
STA,'2/8/1996',6.88
STA,'2/9/1996',6.88
STA,'2/12/1996',6.75
STA,'2/13/1996',6.75
STA,'2/14/1996',6.75
STA,'2/15/1996',6.75
STA,'2/16/1996',6.75
STA,'2/19/1996',6.75
STA,'2/20/1996',6.63
STA,'2/21/1996',6.38
STA,'2/22/1996',6.5
STA,'2/23/1996',6.5
STA,'2/26/1996',6.25
STA,'2/27/1996',6
STA,'2/29/1996',5.88
STA,'3/1/1996',5.75
STA,'3/4/1996',6
STA,'3/5/1996',5.88
STA,'3/6/1996',6.25
STA,'3/7/1996',6.5
STA,'3/8/1996',6.75
STA,'3/11/1996',6.75
STA,'3/12/1996',6.63
STA,'3/13/1996',6.63
STA,'3/14/1996',6.75
STA,'3/15/1996',6.63
STA,'3/18/1996',6.63
STA,'3/19/1996',6.75
STA,'3/20/1996',6.88
STA,'3/21/1996',7.63
STA,'3/22/1996',8
STA,'3/25/1996',7.5
STA,'3/26/1996',7.5
STA,'3/28/1996',8
STA,'3/29/1996',8.38
STA,'4/1/1996',8.38
STA,'4/2/1996',8.25
STA,'4/3/1996',8.75
STA,'4/5/1996',8.63
STA,'4/8/1996',8.63
STA,'4/9/1996',8.38
STA,'4/10/1996',8.13
STA,'4/11/1996',8.25
STA,'4/15/1996',8.75
STA,'4/16/1996',8.5
STA,'4/17/1996',8.5
STA,'4/18/1996',8.38
STA,'4/19/1996',8.5
STA,'4/23/1996',8.38
STA,'4/24/1996',8.38
STA,'4/26/1996',8.88
STA,'4/29/1996',9.25
STK,'11/27/1995',24.75
STK,'11/28/1995',25
STK,'11/29/1995',24.88
STK,'11/30/1995',24.75
STK,'12/1/1995',24.5
STK,'12/4/1995',24.88
STK,'12/5/1995',26
STK,'12/6/1995',25.88
STK,'12/7/1995',25.5
STK,'12/8/1995',25.5
STK,'12/11/1995',26.25
STK,'12/12/1995',26.13
STK,'12/13/1995',26
STK,'12/14/1995',25.5
STK,'12/15/1995',25
STK,'12/18/1995',24
STK,'12/19/1995',24.5
STK,'12/20/1995',23.75
STK,'12/21/1995',23.88
STK,'12/22/1995',24.5
STK,'12/26/1995',24
STK,'12/27/1995',23.63
STK,'12/28/1995',23.5
STK,'12/29/1995',23.88
STK,'1/2/1996',23.88
STK,'1/3/1996',24.88
STK,'1/4/1996',24.13
STK,'1/5/1996',24.13
STK,'1/8/1996',23.63
STK,'1/9/1996',22.38
STK,'1/10/1996',22.38
STK,'1/11/1996',22.88
STK,'1/12/1996',22.75
STK,'1/15/1996',23.25
STK,'1/16/1996',23.25
STK,'1/18/1996',23.75
STK,'1/22/1996',24.5
STK,'1/23/1996',24.25
STK,'1/25/1996',25.88
STK,'1/26/1996',27.88
STK,'1/29/1996',27.63
STK,'1/30/1996',27.38
STK,'1/31/1996',26.5
STK,'2/1/1996',26.75
STK,'2/2/1996',27.13
STK,'2/5/1996',27.88
STK,'2/6/1996',28.63
STK,'2/7/1996',28.5
STK,'2/8/1996',28.38
STK,'2/9/1996',27.5
STK,'2/12/1996',27.75
STK,'2/13/1996',27.75
STK,'2/14/1996',27.75
STK,'2/15/1996',27.75
STK,'2/16/1996',27.75
STK,'2/19/1996',27.38
STK,'2/20/1996',27
STK,'2/21/1996',27.75
STK,'2/22/1996',29
STK,'2/23/1996',29.5
STK,'2/26/1996',30.75
STK,'2/27/1996',31.25
STK,'2/29/1996',30.25
STK,'3/1/1996',29.75
STK,'3/4/1996',29.25
STK,'3/5/1996',29.38
STK,'3/6/1996',28.25
STK,'3/7/1996',27.88
STK,'3/8/1996',25.5
STK,'3/11/1996',28
STK,'3/12/1996',27.13
STK,'3/13/1996',27.5
STK,'3/14/1996',26.63
STK,'3/15/1996',26.88
STK,'3/18/1996',26.88
STK,'3/19/1996',26.5
STK,'3/20/1996',26.5
STK,'3/21/1996',26.25
STK,'3/22/1996',26.13
STK,'3/25/1996',25.75
STK,'3/26/1996',25.75
STK,'3/28/1996',25.63
STK,'3/29/1996',26.13
STK,'4/1/1996',26.25
STK,'4/2/1996',25.5
STK,'4/3/1996',25.5
STK,'4/5/1996',25.13
STK,'4/8/1996',24.75
STK,'4/9/1996',24.88
STK,'4/10/1996',24.88
STK,'4/11/1996',26
STK,'4/15/1996',25.63
STK,'4/16/1996',25.5
STK,'4/17/1996',25.25
STK,'4/18/1996',25.13
STK,'4/19/1996',24.38
STK,'4/23/1996',26.63
STK,'4/24/1996',30.75
STK,'4/26/1996',30.25
STK,'4/29/1996',30
STRM,'11/27/1995',36
STRM,'11/28/1995',37.75
STRM,'11/29/1995',38.13
STRM,'11/30/1995',37.5
STRM,'12/1/1995',36.63
STRM,'12/4/1995',37.75
STRM,'12/5/1995',37
STRM,'12/6/1995',35.44
STRM,'12/7/1995',33.38
STRM,'12/8/1995',33
STRM,'12/11/1995',33.88
STRM,'12/12/1995',33.31
STRM,'12/13/1995',33.38
STRM,'12/14/1995',31.38
STRM,'12/15/1995',34.06
STRM,'12/18/1995',33.5
STRM,'12/19/1995',35.63
STRM,'12/20/1995',34.88
STRM,'12/21/1995',36.88
STRM,'12/22/1995',37.13
STRM,'12/26/1995',36.5
STRM,'12/27/1995',37.25
STRM,'12/28/1995',36.25
STRM,'12/29/1995',36.75
STRM,'1/2/1996',36.13
STRM,'1/3/1996',35.25
STRM,'1/4/1996',33.5
STRM,'1/5/1996',33.25
STRM,'1/8/1996',32.88
STRM,'1/9/1996',28.88
STRM,'1/10/1996',31.5
STRM,'1/11/1996',32.25
STRM,'1/12/1996',32.63
STRM,'1/15/1996',30.25
STRM,'1/16/1996',32.38
STRM,'1/18/1996',34.25
STRM,'1/22/1996',36.63
STRM,'1/23/1996',36.63
STRM,'1/25/1996',36
STRM,'1/26/1996',37.63
STRM,'1/29/1996',37.75
STRM,'1/30/1996',37.75
STRM,'1/31/1996',37.5
STRM,'2/1/1996',38.88
STRM,'2/2/1996',39.88
STRM,'2/5/1996',40
STRM,'2/6/1996',41.13
STRM,'2/7/1996',40.13
STRM,'2/8/1996',40.63
STRM,'2/9/1996',39.69
STRM,'2/12/1996',39.44
STRM,'2/13/1996',39.44
STRM,'2/14/1996',39.44
STRM,'2/15/1996',39.44
STRM,'2/16/1996',39.44
STRM,'2/19/1996',40.5
STRM,'2/20/1996',39.5
STRM,'2/21/1996',40.5
STRM,'2/22/1996',41.25
STRM,'2/23/1996',42.25
STRM,'2/26/1996',42
STRM,'2/27/1996',40.75
STRM,'2/29/1996',40
STRM,'3/1/1996',39.25
STRM,'3/4/1996',37.25
STRM,'3/5/1996',37.25
STRM,'3/6/1996',39.75
STRM,'3/7/1996',41
STRM,'3/8/1996',40.5
STRM,'3/11/1996',36.5
STRM,'3/12/1996',33.63
STRM,'3/13/1996',35.75
STRM,'3/14/1996',37.13
STRM,'3/15/1996',34
STRM,'3/18/1996',34
STRM,'3/19/1996',32.63
STRM,'3/20/1996',33.75
STRM,'3/21/1996',33.25
STRM,'3/22/1996',34.25
STRM,'3/25/1996',32
STRM,'3/26/1996',32
STRM,'3/28/1996',35.88
STRM,'3/29/1996',36.63
STRM,'4/1/1996',36
STRM,'4/2/1996',34.25
STRM,'4/3/1996',32.75
STRM,'4/5/1996',33.25
STRM,'4/8/1996',33.88
STRM,'4/9/1996',36
STRM,'4/10/1996',35
STRM,'4/11/1996',35.75
STRM,'4/15/1996',36
STRM,'4/16/1996',38.56
STRM,'4/17/1996',37.75
STRM,'4/18/1996',39.25
STRM,'4/19/1996',38.75
STRM,'4/23/1996',49.13
STRM,'4/24/1996',51.5
STRM,'4/26/1996',52.13
STRM,'4/29/1996',52
SUN,'11/27/1995',27.88
SUN,'11/28/1995',28
SUN,'11/29/1995',28
SUN,'11/30/1995',27.75
SUN,'12/1/1995',27.88
SUN,'12/4/1995',27.88
SUN,'12/5/1995',27.88
SUN,'12/6/1995',27.88
SUN,'12/7/1995',27.88
SUN,'12/8/1995',27.88
SUN,'12/11/1995',27.88
SUN,'12/12/1995',27.38
SUN,'12/13/1995',27.75
SUN,'12/14/1995',27.25
SUN,'12/15/1995',26.88
SUN,'12/18/1995',26.63
SUN,'12/19/1995',26.25
SUN,'12/20/1995',26.38
SUN,'12/21/1995',26.5
SUN,'12/22/1995',26.5
SUN,'12/26/1995',26.63
SUN,'12/27/1995',26.75
SUN,'12/28/1995',26.88
SUN,'12/29/1995',27.38
SUN,'1/2/1996',27.5
SUN,'1/3/1996',26.88
SUN,'1/4/1996',27.13
SUN,'1/5/1996',27.63
SUN,'1/8/1996',28
SUN,'1/9/1996',27.5
SUN,'1/10/1996',27
SUN,'1/11/1996',26.88
SUN,'1/12/1996',26.75
SUN,'1/15/1996',26.63
SUN,'1/16/1996',26.38
SUN,'1/18/1996',26.25
SUN,'1/22/1996',26
SUN,'1/23/1996',26.38
SUN,'1/25/1996',26.88
SUN,'1/26/1996',27.13
SUN,'1/29/1996',27.38
SUN,'1/30/1996',27.25
SUN,'1/31/1996',27.25
SUN,'2/1/1996',27.75
SUN,'2/2/1996',28
SUN,'2/5/1996',28
SUN,'2/6/1996',28.25
SUN,'2/7/1996',27.75
SUN,'2/8/1996',28.13
SUN,'2/9/1996',27.88
SUN,'2/12/1996',28.38
SUN,'2/13/1996',28.38
SUN,'2/14/1996',28.38
SUN,'2/15/1996',28.38
SUN,'2/16/1996',28.38
SUN,'2/19/1996',28.88
SUN,'2/20/1996',28.75
SUN,'2/21/1996',29.5
SUN,'2/22/1996',29.75
SUN,'2/23/1996',29.88
SUN,'2/26/1996',29.25
SUN,'2/27/1996',29.25
SUN,'2/29/1996',29.13
SUN,'3/1/1996',28.88
SUN,'3/4/1996',28.63
SUN,'3/5/1996',29
SUN,'3/6/1996',28.88
SUN,'3/7/1996',28.75
SUN,'3/8/1996',27.5
SUN,'3/11/1996',28.63
SUN,'3/12/1996',28.13
SUN,'3/13/1996',29
SUN,'3/14/1996',29.63
SUN,'3/15/1996',29.13
SUN,'3/18/1996',29.13
SUN,'3/19/1996',29.38
SUN,'3/20/1996',29
SUN,'3/21/1996',28.75
SUN,'3/22/1996',28.25
SUN,'3/25/1996',28.25
SUN,'3/26/1996',28.25
SUN,'3/28/1996',28.25
SUN,'3/29/1996',28.25
SUN,'4/1/1996',28.25
SUN,'4/2/1996',28.25
SUN,'4/3/1996',28.25
SUN,'4/5/1996',28.25
SUN,'4/8/1996',28.25
SUN,'4/9/1996',28.25
SUN,'4/10/1996',28.75
SUN,'4/11/1996',28.88
SUN,'4/15/1996',29.75
SUN,'4/16/1996',29.75
SUN,'4/17/1996',29.75
SUN,'4/18/1996',29.75
SUN,'4/19/1996',29.75
SUN,'4/23/1996',29.75
SUN,'4/24/1996',29.75
SUN,'4/26/1996',29.75
SUN,'4/29/1996',29.75
SUNW,'11/27/1995',38.63
SUNW,'11/28/1995',40.75
SUNW,'11/29/1995',42.13
SUNW,'11/30/1995',42.06
SUNW,'12/1/1995',42.19
SUNW,'12/4/1995',44.94
SUNW,'12/5/1995',44.75
SUNW,'12/6/1995',44.88
SUNW,'12/7/1995',46.56
SUNW,'12/8/1995',49.88
SUNW,'12/11/1995',48.88
SUNW,'12/12/1995',48.38
SUNW,'12/13/1995',48.88
SUNW,'12/14/1995',44.88
SUNW,'12/15/1995',43.81
SUNW,'12/18/1995',41.13
SUNW,'12/19/1995',48.63
SUNW,'12/20/1995',46.13
SUNW,'12/21/1995',47
SUNW,'12/22/1995',48.5
SUNW,'12/26/1995',47.75
SUNW,'12/27/1995',46.38
SUNW,'12/28/1995',44.38
SUNW,'12/29/1995',45.63
SUNW,'1/2/1996',44.75
SUNW,'1/3/1996',41.25
SUNW,'1/4/1996',40.5
SUNW,'1/5/1996',40.5
SUNW,'1/8/1996',40.13
SUNW,'1/9/1996',37.38
SUNW,'1/10/1996',39.25
SUNW,'1/11/1996',42.13
SUNW,'1/12/1996',40.13
SUNW,'1/15/1996',37.88
SUNW,'1/16/1996',41.88
SUNW,'1/18/1996',44.63
SUNW,'1/22/1996',48.56
SUNW,'1/23/1996',44.13
SUNW,'1/25/1996',43.88
SUNW,'1/26/1996',42.25
SUNW,'1/29/1996',44.25
SUNW,'1/30/1996',45.69
SUNW,'1/31/1996',46
SUNW,'2/1/1996',45.88
SUNW,'2/2/1996',47.38
SUNW,'2/5/1996',49.25
SUNW,'2/6/1996',49.75
SUNW,'2/7/1996',47.5
SUNW,'2/8/1996',48.25
SUNW,'2/9/1996',48.13
SUNW,'2/12/1996',48.5
SUNW,'2/13/1996',48.5
SUNW,'2/14/1996',48.5
SUNW,'2/15/1996',48.5
SUNW,'2/16/1996',48.5
SUNW,'2/19/1996',47.63
SUNW,'2/20/1996',46.63
SUNW,'2/21/1996',48.13
SUNW,'2/22/1996',51.88
SUNW,'2/23/1996',54
SUNW,'2/26/1996',56.13
SUNW,'2/27/1996',54.75
SUNW,'2/29/1996',52.5
SUNW,'3/1/1996',49
SUNW,'3/4/1996',47.75
SUNW,'3/5/1996',47.63
SUNW,'3/6/1996',45
SUNW,'3/7/1996',47
SUNW,'3/8/1996',45.13
SUNW,'3/11/1996',47.38
SUNW,'3/12/1996',47
SUNW,'3/13/1996',49
SUNW,'3/14/1996',46.75
SUNW,'3/15/1996',45.88
SUNW,'3/18/1996',45.88
SUNW,'3/19/1996',46.13
SUNW,'3/20/1996',43.63
SUNW,'3/21/1996',45.38
SUNW,'3/22/1996',44.88
SUNW,'3/25/1996',43.81
SUNW,'3/26/1996',43.81
SUNW,'3/28/1996',43.88
SUNW,'3/29/1996',43.75
SUNW,'4/1/1996',45.75
SUNW,'4/2/1996',46.13
SUNW,'4/3/1996',45.63
SUNW,'4/5/1996',46.13
SUNW,'4/8/1996',46
SUNW,'4/9/1996',46.75
SUNW,'4/10/1996',48.75
SUNW,'4/11/1996',48.63
SUNW,'4/15/1996',49.31
SUNW,'4/16/1996',50.75
SUNW,'4/17/1996',48.88
SUNW,'4/18/1996',50.13
SUNW,'4/19/1996',48.5
SUNW,'4/23/1996',54.38
SUNW,'4/24/1996',55.75
SUNW,'4/26/1996',54
SUNW,'4/29/1996',54.38
SUP,'11/27/1995',28.13
SUP,'11/28/1995',27.63
SUP,'11/29/1995',27.25
SUP,'11/30/1995',27.38
SUP,'12/1/1995',27.5
SUP,'12/4/1995',27.5
SUP,'12/5/1995',27.5
SUP,'12/6/1995',26.75
SUP,'12/7/1995',26.13
SUP,'12/8/1995',26.38
SUP,'12/11/1995',26.88
SUP,'12/12/1995',26.63
SUP,'12/13/1995',26.63
SUP,'12/14/1995',26.63
SUP,'12/15/1995',25.38
SUP,'12/18/1995',25.5
SUP,'12/19/1995',25.38
SUP,'12/20/1995',25.38
SUP,'12/21/1995',24.75
SUP,'12/22/1995',25.5
SUP,'12/26/1995',26.25
SUP,'12/27/1995',26.38
SUP,'12/28/1995',26.38
SUP,'12/29/1995',26.38
SUP,'1/2/1996',27.5
SUP,'1/3/1996',27.5
SUP,'1/4/1996',27.88
SUP,'1/5/1996',28
SUP,'1/8/1996',28
SUP,'1/9/1996',26
SUP,'1/10/1996',24.63
SUP,'1/11/1996',24.88
SUP,'1/12/1996',24.63
SUP,'1/15/1996',24.38
SUP,'1/16/1996',24.5
SUP,'1/18/1996',24.38
SUP,'1/22/1996',24.88
SUP,'1/23/1996',24.63
SUP,'1/25/1996',24.88
SUP,'1/26/1996',24.63
SUP,'1/29/1996',24.63
SUP,'1/30/1996',24.5
SUP,'1/31/1996',24.5
SUP,'2/1/1996',25.38
SUP,'2/2/1996',25.13
SUP,'2/5/1996',25.25
SUP,'2/6/1996',25.38
SUP,'2/7/1996',25.5
SUP,'2/8/1996',25.38
SUP,'2/9/1996',24
SUP,'2/12/1996',24.5
SUP,'2/13/1996',24.5
SUP,'2/14/1996',24.5
SUP,'2/15/1996',24.5
SUP,'2/16/1996',24.5
SUP,'2/19/1996',24.25
SUP,'2/20/1996',24.13
SUP,'2/21/1996',24.38
SUP,'2/22/1996',24.75
SUP,'2/23/1996',24.63
SUP,'2/26/1996',25
SUP,'2/27/1996',24.5
SUP,'2/29/1996',24.88
SUP,'3/1/1996',24.75
SUP,'3/4/1996',24.63
SUP,'3/5/1996',24.63
SUP,'3/6/1996',24.63
SUP,'3/7/1996',24
SUP,'3/8/1996',24.13
SUP,'3/11/1996',24.88
SUP,'3/12/1996',25.13
SUP,'3/13/1996',24.88
SUP,'3/14/1996',24.88
SUP,'3/15/1996',25.13
SUP,'3/18/1996',25.13
SUP,'3/19/1996',25.38
SUP,'3/20/1996',25.13
SUP,'3/21/1996',25.13
SUP,'3/22/1996',24.88
SUP,'3/25/1996',24.88
SUP,'3/26/1996',24.88
SUP,'3/28/1996',25
SUP,'3/29/1996',25
SUP,'4/1/1996',25.5
SUP,'4/2/1996',25.88
SUP,'4/3/1996',25.5
SUP,'4/5/1996',25.5
SUP,'4/8/1996',24.63
SUP,'4/9/1996',24.75
SUP,'4/10/1996',24.5
SUP,'4/11/1996',24.63
SUP,'4/15/1996',25.25
SUP,'4/16/1996',26.25
SUP,'4/17/1996',26.38
SUP,'4/18/1996',26.75
SUP,'4/19/1996',26.75
SUP,'4/23/1996',26.75
SUP,'4/24/1996',26.75
SUP,'4/26/1996',27.13
SUP,'4/29/1996',27.5
SVGI,'11/27/1995',23.63
SVGI,'11/28/1995',26.38
SVGI,'11/29/1995',27
SVGI,'11/30/1995',27.13
SVGI,'12/1/1995',26
SVGI,'12/4/1995',25.25
SVGI,'12/5/1995',25.5
SVGI,'12/6/1995',23
SVGI,'12/7/1995',23
SVGI,'12/8/1995',24.38
SVGI,'12/11/1995',26.13
SVGI,'12/12/1995',25.63
SVGI,'12/13/1995',25.88
SVGI,'12/14/1995',24.88
SVGI,'12/15/1995',25
SVGI,'12/18/1995',23
SVGI,'12/19/1995',25.75
SVGI,'12/20/1995',25.63
SVGI,'12/21/1995',23.88
SVGI,'12/22/1995',23.63
SVGI,'12/26/1995',23.63
SVGI,'12/27/1995',24.88
SVGI,'12/28/1995',24.5
SVGI,'12/29/1995',25.25
SVGI,'1/2/1996',24
SVGI,'1/3/1996',22.13
SVGI,'1/4/1996',21.38
SVGI,'1/5/1996',21
SVGI,'1/8/1996',21.06
SVGI,'1/9/1996',18.88
SVGI,'1/10/1996',18.25
SVGI,'1/11/1996',20
SVGI,'1/12/1996',20.13
SVGI,'1/15/1996',19
SVGI,'1/16/1996',19.13
SVGI,'1/18/1996',19.63
SVGI,'1/22/1996',23.25
SVGI,'1/23/1996',23.88
SVGI,'1/25/1996',25
SVGI,'1/26/1996',26
SVGI,'1/29/1996',25.63
SVGI,'1/30/1996',27.19
SVGI,'1/31/1996',26.13
SVGI,'2/1/1996',27.75
SVGI,'2/2/1996',28.19
SVGI,'2/5/1996',30
SVGI,'2/6/1996',30.63
SVGI,'2/7/1996',28.63
SVGI,'2/8/1996',29.75
SVGI,'2/9/1996',28.75
SVGI,'2/12/1996',28.25
SVGI,'2/13/1996',28.25
SVGI,'2/14/1996',28.25
SVGI,'2/15/1996',28.25
SVGI,'2/16/1996',28.25
SVGI,'2/19/1996',26
SVGI,'2/20/1996',25.75
SVGI,'2/21/1996',27
SVGI,'2/22/1996',27.75
SVGI,'2/23/1996',26.75
SVGI,'2/26/1996',26.75
SVGI,'2/27/1996',25.06
SVGI,'2/29/1996',24
SVGI,'3/1/1996',23
SVGI,'3/4/1996',22.81
SVGI,'3/5/1996',23.63
SVGI,'3/6/1996',22.63
SVGI,'3/7/1996',22.31
SVGI,'3/8/1996',21.88
SVGI,'3/11/1996',22.63
SVGI,'3/12/1996',23
SVGI,'3/13/1996',23.94
SVGI,'3/14/1996',24.25
SVGI,'3/15/1996',24.13
SVGI,'3/18/1996',24.13
SVGI,'3/19/1996',26.13
SVGI,'3/20/1996',25.25
SVGI,'3/21/1996',24.63
SVGI,'3/22/1996',24.5
SVGI,'3/25/1996',23.63
SVGI,'3/26/1996',23.63
SVGI,'3/28/1996',23.75
SVGI,'3/29/1996',24.38
SVGI,'4/1/1996',24
SVGI,'4/2/1996',23.38
SVGI,'4/3/1996',24.13
SVGI,'4/5/1996',24.25
SVGI,'4/8/1996',25.13
SVGI,'4/9/1996',25.25
SVGI,'4/10/1996',25
SVGI,'4/11/1996',24.5
SVGI,'4/15/1996',23.38
SVGI,'4/16/1996',22.5
SVGI,'4/17/1996',21.5
SVGI,'4/18/1996',22.75
SVGI,'4/19/1996',22.25
SVGI,'4/23/1996',22.5
SVGI,'4/24/1996',25.75
SVGI,'4/26/1996',26.63
SVGI,'4/29/1996',26.88
SVM,'11/27/1995',28.88
SVM,'11/28/1995',29.5
SVM,'11/29/1995',30
SVM,'11/30/1995',29.63
SVM,'12/1/1995',29.75
SVM,'12/4/1995',29.63
SVM,'12/5/1995',30
SVM,'12/6/1995',30
SVM,'12/7/1995',30
SVM,'12/8/1995',30
SVM,'12/11/1995',29.63
SVM,'12/12/1995',29.88
SVM,'12/13/1995',29.88
SVM,'12/14/1995',29.63
SVM,'12/15/1995',29.63
SVM,'12/18/1995',29.38
SVM,'12/19/1995',29.13
SVM,'12/20/1995',28.88
SVM,'12/21/1995',28.88
SVM,'12/22/1995',28.88
SVM,'12/26/1995',28.75
SVM,'12/27/1995',28.88
SVM,'12/28/1995',29.13
SVM,'12/29/1995',30.25
SVM,'1/2/1996',30.13
SVM,'1/3/1996',29.88
SVM,'1/4/1996',29.38
SVM,'1/5/1996',29.75
SVM,'1/8/1996',30.5
SVM,'1/9/1996',29.88
SVM,'1/10/1996',29.63
SVM,'1/11/1996',29.25
SVM,'1/12/1996',29.13
SVM,'1/15/1996',29.25
SVM,'1/16/1996',29.38
SVM,'1/18/1996',29.63
SVM,'1/22/1996',30.13
SVM,'1/23/1996',29.63
SVM,'1/25/1996',29.75
SVM,'1/26/1996',29.88
SVM,'1/29/1996',29.75
SVM,'1/30/1996',30.5
SVM,'1/31/1996',31.5
SVM,'2/1/1996',32.25
SVM,'2/2/1996',32.25
SVM,'2/5/1996',32.5
SVM,'2/6/1996',33
SVM,'2/7/1996',32.5
SVM,'2/8/1996',32.13
SVM,'2/9/1996',32.75
SVM,'2/12/1996',32.38
SVM,'2/13/1996',32.38
SVM,'2/14/1996',32.38
SVM,'2/15/1996',32.38
SVM,'2/16/1996',32.38
SVM,'2/19/1996',31.5
SVM,'2/20/1996',30.88
SVM,'2/21/1996',31.63
SVM,'2/22/1996',31.13
SVM,'2/23/1996',31.5
SVM,'2/26/1996',31.75
SVM,'2/27/1996',31.13
SVM,'2/29/1996',31.75
SVM,'3/1/1996',31.63
SVM,'3/4/1996',31.63
SVM,'3/5/1996',31.38
SVM,'3/6/1996',31.25
SVM,'3/7/1996',31.25
SVM,'3/8/1996',31
SVM,'3/11/1996',31.38
SVM,'3/12/1996',31
SVM,'3/13/1996',31.13
SVM,'3/14/1996',31
SVM,'3/15/1996',31.5
SVM,'3/18/1996',31.5
SVM,'3/19/1996',31.38
SVM,'3/20/1996',31.38
SVM,'3/21/1996',31.63
SVM,'3/22/1996',31.38
SVM,'3/25/1996',30.75
SVM,'3/26/1996',30.75
SVM,'3/28/1996',31.63
SVM,'3/29/1996',32.38
SVM,'4/1/1996',31.88
SVM,'4/2/1996',32
SVM,'4/3/1996',32.25
SVM,'4/5/1996',31.88
SVM,'4/8/1996',32
SVM,'4/9/1996',31.75
SVM,'4/10/1996',31.5
SVM,'4/11/1996',31.25
SVM,'4/15/1996',31.75
SVM,'4/16/1996',31.75
SVM,'4/17/1996',31.25
SVM,'4/18/1996',31.5
SVM,'4/19/1996',31.75
SVM,'4/23/1996',31.63
SVM,'4/24/1996',32
SVM,'4/26/1996',31.75
SVM,'4/29/1996',31.5
SWZ,'11/27/1995',21.5
SWZ,'11/28/1995',21.38
SWZ,'11/29/1995',21.38
SWZ,'11/30/1995',21.38
SWZ,'12/1/1995',21.38
SWZ,'12/4/1995',21.25
SWZ,'12/5/1995',21.38
SWZ,'12/6/1995',21.5
SWZ,'12/7/1995',21.13
SWZ,'12/8/1995',21.25
SWZ,'12/11/1995',21.38
SWZ,'12/12/1995',21.5
SWZ,'12/13/1995',21.38
SWZ,'12/14/1995',21.25
SWZ,'12/15/1995',21.38
SWZ,'12/18/1995',21.13
SWZ,'12/19/1995',21
SWZ,'12/20/1995',20.5
SWZ,'12/21/1995',20.5
SWZ,'12/22/1995',20.75
SWZ,'12/26/1995',20.75
SWZ,'12/27/1995',21
SWZ,'12/28/1995',21.13
SWZ,'12/29/1995',21.25
SWZ,'1/2/1996',21.63
SWZ,'1/3/1996',22.25
SWZ,'1/4/1996',22.25
SWZ,'1/5/1996',22.25
SWZ,'1/8/1996',22
SWZ,'1/9/1996',21.88
SWZ,'1/10/1996',21.75
SWZ,'1/11/1996',21.5
SWZ,'1/12/1996',21.5
SWZ,'1/15/1996',21.38
SWZ,'1/16/1996',21.38
SWZ,'1/18/1996',21.13
SWZ,'1/22/1996',21.13
SWZ,'1/23/1996',21
SWZ,'1/25/1996',21
SWZ,'1/26/1996',21
SWZ,'1/29/1996',21
SWZ,'1/30/1996',21.25
SWZ,'1/31/1996',21.13
SWZ,'2/1/1996',21
SWZ,'2/2/1996',21
SWZ,'2/5/1996',20.88
SWZ,'2/6/1996',20.75
SWZ,'2/7/1996',20.75
SWZ,'2/8/1996',20.75
SWZ,'2/9/1996',20.5
SWZ,'2/12/1996',20.75
SWZ,'2/13/1996',20.75
SWZ,'2/14/1996',20.75
SWZ,'2/15/1996',20.75
SWZ,'2/16/1996',20.75
SWZ,'2/19/1996',20.5
SWZ,'2/20/1996',20.38
SWZ,'2/21/1996',20.63
SWZ,'2/22/1996',20.75
SWZ,'2/23/1996',20.75
SWZ,'2/26/1996',20.75
SWZ,'2/27/1996',21
SWZ,'2/29/1996',21.25
SWZ,'3/1/1996',21.5
SWZ,'3/4/1996',21.5
SWZ,'3/5/1996',21.5
SWZ,'3/6/1996',21.38
SWZ,'3/7/1996',22.25
SWZ,'3/8/1996',21.63
SWZ,'3/11/1996',21.5
SWZ,'3/12/1996',21.63
SWZ,'3/13/1996',21.63
SWZ,'3/14/1996',22
SWZ,'3/15/1996',22
SWZ,'3/18/1996',22
SWZ,'3/19/1996',22
SWZ,'3/20/1996',21.75
SWZ,'3/21/1996',22.38
SWZ,'3/22/1996',22.38
SWZ,'3/25/1996',22.5
SWZ,'3/26/1996',22.5
SWZ,'3/28/1996',22.25
SWZ,'3/29/1996',22.13
SWZ,'4/1/1996',22
SWZ,'4/2/1996',22
SWZ,'4/3/1996',21.75
SWZ,'4/5/1996',22
SWZ,'4/8/1996',21.75
SWZ,'4/9/1996',21.75
SWZ,'4/10/1996',21.38
SWZ,'4/11/1996',21.5
SWZ,'4/15/1996',21.5
SWZ,'4/16/1996',21.38
SWZ,'4/17/1996',21.25
SWZ,'4/18/1996',21.5
SWZ,'4/19/1996',21.5
SWZ,'4/23/1996',21.75
SWZ,'4/24/1996',21.63
SWZ,'4/26/1996',21.75
SWZ,'4/29/1996',21.75
SYBS,'11/27/1995',32.88
SYBS,'11/28/1995',35.88
SYBS,'11/29/1995',34
SYBS,'11/30/1995',35.13
SYBS,'12/1/1995',35.13
SYBS,'12/4/1995',35.25
SYBS,'12/5/1995',35.13
SYBS,'12/6/1995',35.25
SYBS,'12/7/1995',35
SYBS,'12/8/1995',35
SYBS,'12/11/1995',34.88
SYBS,'12/12/1995',34.63
SYBS,'12/13/1995',38
SYBS,'12/14/1995',36.88
SYBS,'12/15/1995',35.5
SYBS,'12/18/1995',36.25
SYBS,'12/19/1995',35.38
SYBS,'12/20/1995',36.38
SYBS,'12/21/1995',36
SYBS,'12/22/1995',35.88
SYBS,'12/26/1995',36.38
SYBS,'12/27/1995',36.38
SYBS,'12/28/1995',35.5
SYBS,'12/29/1995',36
SYBS,'1/2/1996',37.13
SYBS,'1/3/1996',36.25
SYBS,'1/4/1996',35.25
SYBS,'1/5/1996',35.13
SYBS,'1/8/1996',34.88
SYBS,'1/9/1996',32.38
SYBS,'1/10/1996',32.5
SYBS,'1/11/1996',31.5
SYBS,'1/12/1996',28.75
SYBS,'1/15/1996',29.38
SYBS,'1/16/1996',29.63
SYBS,'1/18/1996',33.13
SYBS,'1/22/1996',35
SYBS,'1/23/1996',34.13
SYBS,'1/25/1996',34.13
SYBS,'1/26/1996',33.5
SYBS,'1/29/1996',33
SYBS,'1/30/1996',32.38
SYBS,'1/31/1996',34.25
SYBS,'2/1/1996',34
SYBS,'2/2/1996',33.13
SYBS,'2/5/1996',34
SYBS,'2/6/1996',34
SYBS,'2/7/1996',33.5
SYBS,'2/8/1996',33.25
SYBS,'2/9/1996',31.88
SYBS,'2/12/1996',31.5
SYBS,'2/13/1996',31.5
SYBS,'2/14/1996',31.5
SYBS,'2/15/1996',31.5
SYBS,'2/16/1996',31.5
SYBS,'2/19/1996',32.38
SYBS,'2/20/1996',32.13
SYBS,'2/21/1996',32.75
SYBS,'2/22/1996',34.88
SYBS,'2/23/1996',34.88
SYBS,'2/26/1996',34
SYBS,'2/27/1996',34
SYBS,'2/29/1996',31.38
SYBS,'3/1/1996',29.88
SYBS,'3/4/1996',29.88
SYBS,'3/5/1996',30.75
SYBS,'3/6/1996',30.38
SYBS,'3/7/1996',29.75
SYBS,'3/8/1996',28
SYBS,'3/11/1996',27.88
SYBS,'3/12/1996',28.5
SYBS,'3/13/1996',29
SYBS,'3/14/1996',28
SYBS,'3/15/1996',26.88
SYBS,'3/18/1996',26.88
SYBS,'3/19/1996',26.75
SYBS,'3/20/1996',26.75
SYBS,'3/21/1996',26.13
SYBS,'3/22/1996',24.69
SYBS,'3/25/1996',22.75
SYBS,'3/26/1996',22.75
SYBS,'3/28/1996',22.25
SYBS,'3/29/1996',23.25
SYBS,'4/1/1996',22.75
SYBS,'4/2/1996',25.81
SYBS,'4/3/1996',26.38
SYBS,'4/5/1996',24.75
SYBS,'4/8/1996',24.69
SYBS,'4/9/1996',24.69
SYBS,'4/10/1996',24.5
SYBS,'4/11/1996',24.25
SYBS,'4/15/1996',26
SYBS,'4/16/1996',25.13
SYBS,'4/17/1996',25.25
SYBS,'4/18/1996',24.75
SYBS,'4/19/1996',24.56
SYBS,'4/23/1996',24.56
SYBS,'4/24/1996',24.38
SYBS,'4/26/1996',24.38
SYBS,'4/29/1996',25.75
SYMC,'11/27/1995',23
SYMC,'11/28/1995',23.13
SYMC,'11/29/1995',24.13
SYMC,'11/30/1995',26.5
SYMC,'12/1/1995',26.88
SYMC,'12/4/1995',25.63
SYMC,'12/5/1995',26.75
SYMC,'12/6/1995',27.25
SYMC,'12/7/1995',26.56
SYMC,'12/8/1995',27
SYMC,'12/11/1995',26.25
SYMC,'12/12/1995',25.69
SYMC,'12/13/1995',26.13
SYMC,'12/14/1995',25
SYMC,'12/15/1995',24.13
SYMC,'12/18/1995',21.88
SYMC,'12/19/1995',22.88
SYMC,'12/20/1995',23.38
SYMC,'12/21/1995',23.13
SYMC,'12/22/1995',23.38
SYMC,'12/26/1995',23.5
SYMC,'12/27/1995',22.5
SYMC,'12/28/1995',22
SYMC,'12/29/1995',23.25
SYMC,'1/2/1996',22.63
SYMC,'1/3/1996',21.19
SYMC,'1/4/1996',19.38
SYMC,'1/5/1996',16.88
SYMC,'1/8/1996',15.38
SYMC,'1/9/1996',10.38
SYMC,'1/10/1996',10.75
SYMC,'1/11/1996',11.25
SYMC,'1/12/1996',11
SYMC,'1/15/1996',10.75
SYMC,'1/16/1996',10.31
SYMC,'1/18/1996',10.5
SYMC,'1/22/1996',11.25
SYMC,'1/23/1996',10.75
SYMC,'1/25/1996',11
SYMC,'1/26/1996',11
SYMC,'1/29/1996',11
SYMC,'1/30/1996',11.5
SYMC,'1/31/1996',11.88
SYMC,'2/1/1996',12.56
SYMC,'2/2/1996',12.81
SYMC,'2/5/1996',14.38
SYMC,'2/6/1996',14.38
SYMC,'2/7/1996',13.88
SYMC,'2/8/1996',13.88
SYMC,'2/9/1996',13
SYMC,'2/12/1996',13.38
SYMC,'2/13/1996',13.38
SYMC,'2/14/1996',13.38
SYMC,'2/15/1996',13.38
SYMC,'2/16/1996',13.38
SYMC,'2/19/1996',12.88
SYMC,'2/20/1996',13.25
SYMC,'2/21/1996',13.75
SYMC,'2/22/1996',13.56
SYMC,'2/23/1996',13.5
SYMC,'2/26/1996',13.13
SYMC,'2/27/1996',13
SYMC,'2/29/1996',12.75
SYMC,'3/1/1996',12.63
SYMC,'3/4/1996',12.44
SYMC,'3/5/1996',12.38
SYMC,'3/6/1996',12
SYMC,'3/7/1996',12.59
SYMC,'3/8/1996',12.25
SYMC,'3/11/1996',12.63
SYMC,'3/12/1996',12.63
SYMC,'3/13/1996',12.38
SYMC,'3/14/1996',12.38
SYMC,'3/15/1996',12.56
SYMC,'3/18/1996',12.56
SYMC,'3/19/1996',13.94
SYMC,'3/20/1996',13.38
SYMC,'3/21/1996',13.13
SYMC,'3/22/1996',13.25
SYMC,'3/25/1996',12.5
SYMC,'3/26/1996',12.5
SYMC,'3/28/1996',12.75
SYMC,'3/29/1996',12.88
SYMC,'4/1/1996',12.5
SYMC,'4/2/1996',12.31
SYMC,'4/3/1996',12.25
SYMC,'4/5/1996',12.13
SYMC,'4/8/1996',12.13
SYMC,'4/9/1996',12.13
SYMC,'4/10/1996',12.38
SYMC,'4/11/1996',13
SYMC,'4/15/1996',12.88
SYMC,'4/16/1996',12.88
SYMC,'4/17/1996',12.75
SYMC,'4/18/1996',13.81
SYMC,'4/19/1996',14.38
SYMC,'4/23/1996',14.38
SYMC,'4/24/1996',14.63
SYMC,'4/26/1996',16.75
SYMC,'4/29/1996',16.38
SYN,'11/27/1995',23.88
SYN,'11/28/1995',23.88
SYN,'11/29/1995',23.88
SYN,'11/30/1995',23.88
SYN,'12/1/1995',23.88
SYN,'12/4/1995',23.88
SYN,'12/5/1995',23.88
SYN,'12/6/1995',23.88
SYN,'12/7/1995',23.88
SYN,'12/8/1995',23.88
SYN,'12/11/1995',23.88
SYN,'12/12/1995',23.88
SYN,'12/13/1995',23.88
SYN,'12/14/1995',23.88
SYN,'12/15/1995',23.88
SYN,'12/18/1995',23.88
SYN,'12/19/1995',23.88
SYN,'12/20/1995',23.88
SYN,'12/21/1995',23.88
SYN,'12/22/1995',23.88
SYN,'12/26/1995',23.88
SYN,'12/27/1995',23.88
SYN,'12/28/1995',23.88
SYN,'12/29/1995',23.88
SYN,'1/2/1996',23.88
SYN,'1/3/1996',23.88
SYN,'1/4/1996',23.88
SYN,'1/5/1996',23.88
SYN,'1/8/1996',23.88
SYN,'1/9/1996',23.88
SYN,'1/10/1996',23.88
SYN,'1/11/1996',23.88
SYN,'1/12/1996',23.88
SYN,'1/15/1996',23.88
SYN,'1/16/1996',23.88
SYN,'1/18/1996',23.88
SYN,'1/22/1996',23.88
SYN,'1/23/1996',23.88
SYN,'1/25/1996',23.88
SYN,'1/26/1996',23.88
SYN,'1/29/1996',23.88
SYN,'1/30/1996',23.88
SYN,'1/31/1996',23.88
SYN,'2/1/1996',23.88
SYN,'2/2/1996',23.88
SYN,'2/5/1996',23.88
SYN,'2/6/1996',23.88
SYN,'2/7/1996',23.88
SYN,'2/8/1996',23.88
SYN,'2/9/1996',23.88
SYN,'2/12/1996',23.88
SYN,'2/13/1996',23.88
SYN,'2/14/1996',23.88
SYN,'2/15/1996',23.88
SYN,'2/16/1996',23.88
SYN,'2/19/1996',23.88
SYN,'2/20/1996',23.88
SYN,'2/21/1996',23.88
SYN,'2/22/1996',23.88
SYN,'2/23/1996',23.88
SYN,'2/26/1996',23.88
SYN,'2/27/1996',23.88
SYN,'2/29/1996',23.88
SYN,'3/1/1996',23.88
SYN,'3/4/1996',23.88
SYN,'3/5/1996',23.88
SYN,'3/6/1996',23.88
SYN,'3/7/1996',23.88
SYN,'3/8/1996',23.88
SYN,'3/11/1996',23.88
SYN,'3/12/1996',23.88
SYN,'3/13/1996',23.88
SYN,'3/14/1996',23.88
SYN,'3/15/1996',23.88
SYN,'3/18/1996',23.88
SYN,'3/19/1996',23.88
SYN,'3/20/1996',23.88
SYN,'3/21/1996',23.88
SYN,'3/22/1996',23.88
SYN,'3/25/1996',23.88
SYN,'3/26/1996',23.88
SYN,'3/28/1996',23.88
SYN,'3/29/1996',23.88
SYN,'4/1/1996',23.88
SYN,'4/2/1996',23.88
SYN,'4/3/1996',23.88
SYN,'4/5/1996',23.88
SYN,'4/8/1996',23.88
SYN,'4/9/1996',23.88
SYN,'4/10/1996',23.88
SYN,'4/11/1996',23.88
SYN,'4/15/1996',23.88
SYN,'4/16/1996',23.88
SYN,'4/17/1996',23.88
SYN,'4/18/1996',23.88
SYN,'4/19/1996',23.88
SYN,'4/23/1996',23.88
SYN,'4/24/1996',23.88
SYN,'4/26/1996',23.88
SYN,'4/29/1996',23.88
SYQT,'11/27/1995',10
SYQT,'11/28/1995',11.31
SYQT,'11/29/1995',11.38
SYQT,'11/30/1995',10.63
SYQT,'12/1/1995',10.75
SYQT,'12/4/1995',10.5
SYQT,'12/5/1995',10.5
SYQT,'12/6/1995',10.25
SYQT,'12/7/1995',10.25
SYQT,'12/8/1995',10.25
SYQT,'12/11/1995',11.13
SYQT,'12/12/1995',10.75
SYQT,'12/13/1995',11.5
SYQT,'12/14/1995',11.25
SYQT,'12/15/1995',11.38
SYQT,'12/18/1995',10.5
SYQT,'12/19/1995',10.75
SYQT,'12/20/1995',10.63
SYQT,'12/21/1995',10.5
SYQT,'12/22/1995',10.63
SYQT,'12/26/1995',10.88
SYQT,'12/27/1995',11.13
SYQT,'12/28/1995',10.75
SYQT,'12/29/1995',10
SYQT,'1/2/1996',10.94
SYQT,'1/3/1996',10.94
SYQT,'1/4/1996',10.13
SYQT,'1/5/1996',10.25
SYQT,'1/8/1996',10.5
SYQT,'1/9/1996',10.13
SYQT,'1/10/1996',10.13
SYQT,'1/11/1996',10.38
SYQT,'1/12/1996',10
SYQT,'1/15/1996',9.63
SYQT,'1/16/1996',8.75
SYQT,'1/18/1996',7.63
SYQT,'1/22/1996',8.38
SYQT,'1/23/1996',8.13
SYQT,'1/25/1996',7.75
SYQT,'1/26/1996',7.75
SYQT,'1/29/1996',8
SYQT,'1/30/1996',7.75
SYQT,'1/31/1996',7.63
SYQT,'2/1/1996',7.75
SYQT,'2/2/1996',5.5
SYQT,'2/5/1996',5.13
SYQT,'2/6/1996',5.13
SYQT,'2/7/1996',5.06
SYQT,'2/8/1996',5.06
SYQT,'2/9/1996',5.06
SYQT,'2/12/1996',5.06
SYQT,'2/13/1996',5.06
SYQT,'2/14/1996',5.06
SYQT,'2/15/1996',5.06
SYQT,'2/16/1996',5.06
SYQT,'2/19/1996',5.25
SYQT,'2/20/1996',5.5
SYQT,'2/21/1996',6.13
SYQT,'2/22/1996',7.5
SYQT,'2/23/1996',7.13
SYQT,'2/26/1996',7.38
SYQT,'2/27/1996',7.38
SYQT,'2/29/1996',6.13
SYQT,'3/1/1996',5.88
SYQT,'3/4/1996',6.13
SYQT,'3/5/1996',6
SYQT,'3/6/1996',6
SYQT,'3/7/1996',5.94
SYQT,'3/8/1996',5.75
SYQT,'3/11/1996',5.81
SYQT,'3/12/1996',6.5
SYQT,'3/13/1996',6.72
SYQT,'3/14/1996',6.5
SYQT,'3/15/1996',6.25
SYQT,'3/18/1996',6.25
SYQT,'3/19/1996',6.31
SYQT,'3/20/1996',6.44
SYQT,'3/21/1996',6.38
SYQT,'3/22/1996',6.19
SYQT,'3/25/1996',6.06
SYQT,'3/26/1996',6.06
SYQT,'3/28/1996',5.13
SYQT,'3/29/1996',5.94
SYQT,'4/1/1996',5.69
SYQT,'4/2/1996',5.69
SYQT,'4/3/1996',6.13
SYQT,'4/5/1996',6.31
SYQT,'4/8/1996',6.06
SYQT,'4/9/1996',6.06
SYQT,'4/10/1996',6.19
SYQT,'4/11/1996',6
SYQT,'4/15/1996',6.19
SYQT,'4/16/1996',6.19
SYQT,'4/17/1996',5.91
SYQT,'4/18/1996',5.88
SYQT,'4/19/1996',5.56
SYQT,'4/23/1996',5.75
SYQT,'4/24/1996',6.44
SYQT,'4/26/1996',6.16
SYQT,'4/29/1996',6