MSFT IBM ORCL EDS VRTS ALA MOT TDK NCR LU SFA BLS T SBC FON VZ HPQ LXK WDC VOD Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* Date Open High Low Close Volume Adj. Close* 11-Apr-05 25.03 25.45 24.41 24.46 68648980 24.46 11-Apr-05 87.35 87.56 76.33 76.7 12428880 76.7 11-Apr-05 12.37 12.53 11.66 11.7 42278220 11.7 11-Apr-05 20.64 21.11 19.65 19.65 2007560 19.65 11-Apr-05 22.7 23.16 20.57 20.58 5295260 20.58 11-Apr-05 12.18 12.2 11.44 11.48 1634860 11.48 11-Apr-05 15.15 15.6 14.75 14.75 11711080 14.75 11-Apr-05 71.5 72.31 70.01 70.16 2660 70.16 11-Apr-05 36 36.4 33.6 33.86 1952400 33.86 11-Apr-05 2.68 2.69 2.39 2.4 33389760 2.4 11-Apr-05 28.24 28.67 26.87 26.96 813620 26.96 11-Apr-05 26.79 26.9 25.41 25.54 5160900 25.54 11-Apr-05 19.19 19.36 18.41 18.46 5004060 18.46 11-Apr-05 23.83 24.07 22.9 23 9127920 23 11-Apr-05 23.53 24.54 22.56 22.62 12235880 22.62 11-Apr-05 35.29 35.41 34.06 34.15 6074720 34.15 11-Apr-05 21.65 22.06 20.76 20.84 12227260 20.84 11-Apr-05 80 80.33 73.06 75.73 1149280 75.73 11-Apr-05 13.78 14 11.64 11.99 4381900 11.99 11-Apr-05 26.76 26.81 25.84 25.97 1432980 25.97 04-Apr-05 24.11 25.25 23.94 24.94 67834800 24.94 04-Apr-05 90.08 90.62 87.5 87.6 5535580 87.6 04-Apr-05 12.57 12.73 12.28 12.36 39980900 12.36 04-Apr-05 20.61 21.03 20.14 20.56 2374700 20.56 04-Apr-05 23.54 23.7 22.23 22.57 6835540 22.57 04-Apr-05 11.89 12.22 11.8 12.1 1064140 12.1 04-Apr-05 14.89 15.35 14.76 15.2 11267640 15.2 04-Apr-05 71.25 72.5 71.19 71.49 3520 71.49 04-Apr-05 33.79 35.13 33.69 34.66 1577680 34.66 04-Apr-05 2.7 2.73 2.49 2.65 44558820 2.65 04-Apr-05 28.49 28.62 27.86 28.19 970160 28.19 04-Apr-05 26 27.14 25.81 26.74 5766040 26.47 04-Apr-05 18.62 19.39 18.62 19.23 7326480 19.23 04-Apr-05 23.78 24.33 23.62 23.75 12456360 23.75 04-Apr-05 22.73 23.74 22.6 23.53 13387120 23.53 04-Apr-05 35.28 35.99 34.99 35.07 6927380 35.07 04-Apr-05 21.71 22.11 21.55 21.64 10512320 21.64 04-Apr-05 79.52 80.1 78.44 78.87 950540 78.87 04-Apr-05 12.93 13.98 12.75 13.78 3468800 13.78 04-Apr-05 26.3 26.88 26.24 26.55 1832860 26.55 28-Mar-05 24.4 24.47 23.82 24.12 62124259 24.12 28-Mar-05 90.71 91.76 90.04 90.44 5110600 90.44 28-Mar-05 12.4 12.72 12.23 12.53 35490600 12.53 28-Mar-05 20.26 20.92 20.01 20.67 2492460 20.67 28-Mar-05 23 24.05 22.73 23.62 10952380 23.62 28-Mar-05 12.27 12.41 11.98 12.02 1406740 12.02 28-Mar-05 14.98 15.2 14.69 14.89 12697540 14.89 28-Mar-05 70.27 70.59 68.4 70.25 6580 70.25 28-Mar-05 39.45 39.45 31.25 33.42 8600360 33.42 28-Mar-05 2.74 2.82 2.7 2.71 28181900 2.71 28-Mar-05 28.05 29.04 27.33 28.37 1848360 28.37 28-Mar-05 25.52 26.72 25.38 25.86 6961000 25.6 28-Mar-05 18.79 19.2 18.41 18.66 4114560 18.66 28-Mar-05 23.4 23.92 23.29 23.66 9431760 23.34 28-Mar-05 22.62 23.01 21.8 22.74 12593340 22.74 28-Mar-05 34.77 35.8 34.4 35.19 7771960 34.79 28-Mar-05 19.82 22.14 19.6 21.71 26861180 21.71 28-Mar-05 79.13 80.01 77.65 79.37 1139120 79.37 28-Mar-05 12.03 13.12 10.63 12.9 5264360 12.9 28-Mar-05 26.74 26.98 26.29 26.34 1436520 26.34 21-Mar-05 24.35 24.47 23.96 24.28 82918422 24.28 21-Mar-05 89.42 91.55 89.26 90.7 4726025 90.7 21-Mar-05 12.6 12.74 12.24 12.4 52708750 12.4 21-Mar-05 20.56 20.82 20.01 20.15 2092475 20.15 21-Mar-05 22.42 23.49 21.88 23.03 5141975 23.03 21-Mar-05 12.67 12.82 12.27 12.31 844725 12.31 21-Mar-05 15.18 15.24 14.84 14.94 13266875 14.94 21-Mar-05 71.73 71.74 70.06 71.15 7775 70.86 21-Mar-05 39.15 39.84 38.58 39.25 739075 39.25 21-Mar-05 2.86 2.86 2.69 2.76 33700550 2.76 21-Mar-05 28.37 28.57 27.62 27.92 1222250 27.92 21-Mar-05 25.15 25.7 24.85 25.49 6030950 25.23 21-Mar-05 18.77 19 18.59 18.71 3369875 18.47 21-Mar-05 23.28 23.69 22.99 23.3 8466725 22.99 21-Mar-05 22.93 23.21 22.4 22.51 8690650 22.51 21-Mar-05 35.06 35.3 34.38 34.76 6507625 34.37 21-Mar-05 20.05 20.29 19.57 19.81 9724150 19.81 21-Mar-05 79.45 80.45 78.75 79.05 1563100 79.05 21-Mar-05 11.57 12.35 11.55 12.04 2582225 12.04 21-Mar-05 26.65 26.98 26.23 26.7 2157275 26.7 14-Mar-05 25.08 25.24 24.28 24.31 81667700 24.31 14-Mar-05 91.5 92.27 89.09 89.28 5153500 89.28 14-Mar-05 13.1 13.34 12.51 12.54 56441280 12.54 14-Mar-05 20.71 21.01 20.3 20.57 1993180 20.57 14-Mar-05 23.3 23.55 22.17 22.49 6083460 22.49 14-Mar-05 13.11 13.23 12.7 12.79 642120 12.79 14-Mar-05 15.4 15.74 14.91 15.01 14463720 15.01 14-Mar-05 73.7 73.94 71.57 71.77 3500 71.48 14-Mar-05 38.92 39.5 38.51 39.25 819320 39.25 14-Mar-05 2.92 2.96 2.77 2.87 40957660 2.87 14-Mar-05 29.05 29.78 28.05 28.26 1173800 28.26 14-Mar-05 26.1 26.42 25.08 25.28 6143720 25.02 14-Mar-05 19.27 19.44 18.5 18.85 3467780 18.61 14-Mar-05 24 24.19 23.01 23.35 9863800 23.04 14-Mar-05 23.2 23.4 22.46 22.8 8813540 22.8 14-Mar-05 36.25 36.3 34.86 35.15 7048520 34.75 14-Mar-05 20.05 20.5 19.9 20.1 11732760 20.1 14-Mar-05 81.25 82.25 78.63 79.3 1335660 79.3 14-Mar-05 11.76 11.89 11.51 11.59 1601240 11.59 14-Mar-05 26.43 26.89 26.39 26.66 2275660 26.66 07-Mar-05 25.17 25.79 25.06 25.09 63204360 25.09 07-Mar-05 92.35 93 91.2 91.51 4912540 91.51 07-Mar-05 13.37 13.8 13 13.09 39555580 13.09 07-Mar-05 20.8 21.15 20.58 20.71 2351080 20.71 07-Mar-05 23.52 23.97 23.08 23.3 4185120 23.3 07-Mar-05 13.27 13.55 13.2 13.22 861120 13.22 07-Mar-05 15.11 16.23 14.98 15.27 18442540 15.27 07-Mar-05 73.28 75.93 73.23 75.54 4280 75.23 07-Mar-05 38.38 39.35 38 39.04 881240 39.04 07-Mar-05 3.05 3.12 2.9 2.92 41866940 2.92 07-Mar-05 30.45 31.54 28.35 28.51 2127080 28.51 07-Mar-05 26.1 26.53 25.7 26.01 5792820 25.75 07-Mar-05 19.83 19.9 19.28 19.35 3239480 19.11 07-Mar-05 24.57 24.59 23.96 24 6060060 23.68 07-Mar-05 24.08 24.29 23 23.2 8747400 23.2 07-Mar-05 36.7 36.85 35.94 36.07 6141240 35.66 07-Mar-05 20.51 21.04 19.85 19.94 10592520 19.86 07-Mar-05 81.31 82.99 80.1 80.75 1421340 80.75 07-Mar-05 11.86 12.2 11.7 11.82 1716400 11.82 07-Mar-05 27.14 27.5 26.67 26.84 2808020 26.84 28-Feb-05 25.22 25.48 25.13 25.17 64420720 25.17 28-Feb-05 92.53 93.73 92.2 92.37 4405780 92.37 28-Feb-05 13.08 13.46 12.82 13.28 45050840 13.28 28-Feb-05 21.7 21.7 20.91 20.94 2519400 20.94 28-Feb-05 23.93 24.71 23.24 23.44 4129700 23.44 28-Feb-05 13.09 13.27 12.85 13.17 817580 13.17 28-Feb-05 15.5 15.74 14.75 15.11 16945000 15.07 28-Feb-05 72.85 75.4 72.23 75.06 6320 74.75 28-Feb-05 39 39.3 38 38.38 1216360 38.38 28-Feb-05 3.11 3.22 3.04 3.05 43957240 3.05 28-Feb-05 31.9 31.96 29.99 30.26 1174400 30.26 28-Feb-05 25.85 26.6 25.61 26.2 4859040 25.93 28-Feb-05 19.44 19.92 19.34 19.85 4252840 19.6 28-Feb-05 24.22 24.62 24 24.49 6740420 24.16 28-Feb-05 23.84 24.24 23.58 24.11 8879600 23.99 28-Feb-05 36.33 36.77 35.9 36.42 6583320 36.01 28-Feb-05 20.45 20.94 20.32 20.56 8794320 20.48 28-Feb-05 79.72 81.82 78.95 81.31 1179140 81.31 28-Feb-05 11.27 12.05 11.26 11.99 2472400 11.99 28-Feb-05 26.47 27.3 26.14 27.2 1949000 27.2 22-Feb-05 25.25 25.49 25.15 25.25 81953151 25.25 22-Feb-05 92.67 93.5 91.55 92.8 4670075 92.8 22-Feb-05 12.76 13.14 12.59 13.13 39974900 13.13 22-Feb-05 19.83 20.84 19.69 20.71 2793350 20.71 22-Feb-05 23.85 24.56 23.59 23.91 6592975 23.91 22-Feb-05 12.72 13.33 12.72 13.24 1516725 13.24 22-Feb-05 15.34 15.71 15.1 15.59 10563375 15.55 22-Feb-05 71.6 72.3 69.75 72.16 4800 71.87 22-Feb-05 37.6 39.4 37.35 39.38 1064350 39.38 22-Feb-05 3.21 3.26 3.09 3.14 29305150 3.14 22-Feb-05 30.95 31.93 30.26 31.93 720300 31.92 22-Feb-05 25.52 26.12 25.27 25.93 5118650 25.67 22-Feb-05 19.29 19.68 18.87 19.46 6448725 19.21 22-Feb-05 24.28 24.5 23.89 24.21 9207875 23.89 22-Feb-05 23.05 23.88 23.03 23.84 10538525 23.72 22-Feb-05 35.29 36.33 35.13 36.2 9090950 35.79 22-Feb-05 20.75 21.11 19.9 20.66 9694825 20.58 22-Feb-05 78.33 80.18 77.51 80.12 1582900 80.12 22-Feb-05 11.14 11.42 10.65 11.4 1972825 11.4 22-Feb-05 26.47 26.6 26.18 26.48 2437500 26.48 14-Feb-05 25.93 26.12 25.4 25.48 67373620 25.48 14-Feb-05 93.16 94.97 92.9 93.27 4000560 93.27 14-Feb-05 13.26 13.46 12.84 12.94 37053960 12.94 14-Feb-05 20.13 20.3 19.85 19.99 2097460 19.99 14-Feb-05 24 25.31 23.95 24.49 6400180 24.49 14-Feb-05 12.8 12.9 12.27 12.4 890280 12.4 14-Feb-05 15.95 16.27 15.45 15.5 13401920 15.46 14-Feb-05 71 72.79 70.2 71.5 5920 71.21 14-Feb-05 37.73 38.5 37.3 37.6 1137300 37.6 14-Feb-05 3.36 3.46 3.24 3.24 33331500 3.24 14-Feb-05 32.05 32.25 30.8 31.23 747280 31.22 14-Feb-05 26.45 26.65 25.25 25.5 5686560 25.24 14-Feb-05 19.4 19.71 19.24 19.41 6425520 19.16 14-Feb-05 24.44 24.74 24.12 24.18 10173960 23.86 14-Feb-05 23.45 23.52 22.92 23.32 15300740 23.2 14-Feb-05 36.31 37.11 35.16 35.31 11254780 34.91 14-Feb-05 20.95 21.48 20.55 21 16958640 20.92 14-Feb-05 82.3 83.7 78.48 78.93 2119140 78.93 14-Feb-05 11.14 11.5 10.75 11.27 2484500 11.27 14-Feb-05 26.49 26.89 26.43 26.75 1427220 26.75 07-Feb-05 26.27 26.34 25.81 25.97 70522840 25.89 07-Feb-05 94.35 94.9 92.3 93.3 4220740 93.3 07-Feb-05 13.57 13.61 13.01 13.35 40873200 13.35 07-Feb-05 21 21.81 19.59 20.16 4211340 20.16 07-Feb-05 25.76 26.08 22.85 23.8 11071880 23.8 07-Feb-05 12.73 12.9 12.57 12.84 902320 12.84 07-Feb-05 16.17 16.75 15.68 15.91 9291380 15.87 07-Feb-05 72 72.29 69.37 71.11 5900 70.82 07-Feb-05 36.83 37.99 36.5 37.86 1460400 37.86 07-Feb-05 3.23 3.42 3.22 3.36 50547979 3.36 07-Feb-05 31.05 32.01 30.91 31.97 1186120 31.96 07-Feb-05 26.82 27.05 25.84 26.25 5393640 25.98 07-Feb-05 19.68 19.81 19.21 19.37 6278820 19.13 07-Feb-05 24.6 24.7 23.95 24.26 9809480 23.94 07-Feb-05 24.45 24.59 23.06 23.31 16785060 23.19 07-Feb-05 36.95 36.98 35.85 36.31 6138880 35.9 07-Feb-05 20.45 22.26 20.12 21.3 31844440 21.21 07-Feb-05 86.1 86.15 81.68 81.92 1518680 81.92 07-Feb-05 11.52 11.54 10.8 11.2 1895580 11.2 07-Feb-05 26.09 26.4 25.84 26.38 2280800 26.38 31-Jan-05 26.35 26.52 26.1 26.32 66509040 26.24 31-Jan-05 93.65 94.74 93 94.51 3946200 94.33 31-Jan-05 13.77 13.89 13.28 13.66 39755460 13.66 31-Jan-05 21.35 21.56 20.74 21.11 2202400 21.06 31-Jan-05 25.18 26.04 24.37 25.76 6348600 25.76 31-Jan-05 14.33 14.7 12.2 12.58 2875020 12.58 31-Jan-05 15.76 16.4 15.64 16.26 11017480 16.22 31-Jan-05 69.6 72.13 69.6 71.39 3180 71.1 31-Jan-05 34.21 36.87 33.86 36.87 1938160 36.87 31-Jan-05 3.27 3.29 3.14 3.22 32835900 3.22 31-Jan-05 30.08 31.06 29.93 31.06 1135220 31.05 31-Jan-05 27.1 27.24 25.95 26.75 6500340 26.48 31-Jan-05 18.51 19.83 18.51 19.8 19102160 19.55 31-Jan-05 23.62 24.8 23.3 24.6 20405440 24.27 31-Jan-05 23.7 24.85 23.34 24.55 28791760 24.42 31-Jan-05 35.8 36.88 35.23 36.85 8417800 36.43 31-Jan-05 19.42 20.51 19.41 20.45 9073780 20.37 31-Jan-05 84.94 85.58 83.21 85.35 1209740 85.35 31-Jan-05 10.51 11.68 10.51 11.58 4218380 11.58 31-Jan-05 26.2 26.37 25.6 26.25 2160560 26.25 24-Jan-05 25.76 26.65 25.64 26.18 81047338 26.1 24-Jan-05 92.7 93.59 91.44 92.89 5533500 92.71 24-Jan-05 13.36 14.01 13.21 13.68 54710700 13.68 24-Jan-05 21.58 21.97 20.71 21.12 3324640 21.07 24-Jan-05 25.79 26.05 23.97 25 10808380 25 24-Jan-05 13.68 14.27 13.42 14.12 1410940 14.12 24-Jan-05 15.66 16 15.15 15.5 15295080 15.46 24-Jan-05 70.3 70.87 69.3 69.3 4640 69.02 24-Jan-05 34.03 34.51 33.39 34.21 1371760 34.21 24-Jan-05 3.3 3.33 3.11 3.24 51551680 3.24 24-Jan-05 29.3 30.55 29.13 29.94 1554920 29.93 24-Jan-05 26.78 27.15 25.8 26.91 9288480 26.64 24-Jan-05 18.12 20.01 17.98 19.71 13565140 19.46 24-Jan-05 24.67 25.01 23.33 23.62 15021140 23.3 24-Jan-05 23.03 23.34 22.17 23.15 16279280 23.03 24-Jan-05 36.5 37.4 35.08 35.68 11933440 35.28 24-Jan-05 19.95 20.19 18.89 19.34 12749280 19.26 24-Jan-05 85.51 86.62 83.16 84.14 1889700 84.14 24-Jan-05 10.33 10.94 10.02 10.48 1994500 10.48 24-Jan-05 26.17 26.72 25.85 26.09 3316320 26.09 18-Jan-05 26.03 26.35 25.64 25.65 65535400 25.57 18-Jan-05 93.65 95.34 92.23 92.38 7139000 92.2 18-Jan-05 13.59 13.9 13.28 13.31 51315500 13.31 18-Jan-05 21.69 22.15 21.32 21.37 1847200 21.32 18-Jan-05 26.85 27.76 25.68 25.72 7747000 25.72 18-Jan-05 13.83 14.13 13.53 13.71 1678875 13.71 18-Jan-05 17.11 17.52 15.26 15.63 33057250 15.59 18-Jan-05 71.49 71.63 70.21 70.36 10875 70.07 18-Jan-05 66.2 70.25 66.2 68.05 1291525 34.03 18-Jan-05 3.52 3.7 3.24 3.27 83408475 3.27 18-Jan-05 30.92 31.78 28.6 29.3 3408675 29.29 18-Jan-05 26.6 27.39 26.58 26.65 5460525 26.38 18-Jan-05 18.72 19.01 17.59 18.08 7531200 17.85 18-Jan-05 24.39 25.35 24.39 24.58 12396625 24.25 18-Jan-05 23.94 24.06 22.92 23.01 10145825 22.89 18-Jan-05 36.84 37.68 35.8 36.5 11340075 36.09 18-Jan-05 20.03 20.57 19.91 19.99 10753125 19.91 18-Jan-05 83.56 85.35 83 83.91 1032925 83.91 18-Jan-05 10.5 10.95 10.18 10.31 2988775 10.31 18-Jan-05 25.78 26.24 25.68 26.01 2230375 26.01 10-Jan-05 26.6 26.86 26.04 26.12 78014320 26.04 10-Jan-05 95.78 96.2 93.55 94.1 5212060 93.92 10-Jan-05 13.32 13.76 12.19 13.63 52373340 13.63 10-Jan-05 21.9 22.08 21.39 21.69 1762860 21.64 10-Jan-05 26.24 27.05 25.26 26.94 6842540 26.94 10-Jan-05 14.5 14.76 14.06 14.16 1539020 14.16 10-Jan-05 16.71 17.34 16.34 17.03 17154500 16.99 10-Jan-05 71.09 72.1 70.94 71.84 4320 71.55 10-Jan-05 65.55 67.62 63.84 65.15 1121020 32.58 10-Jan-05 3.5 3.57 3.42 3.51 39976300 3.51 10-Jan-05 30.28 31.18 30.06 30.89 992500 30.88 10-Jan-05 27.25 27.45 26.4 26.74 6171940 26.47 10-Jan-05 18.8 18.96 18.14 18.67 4702880 18.43 10-Jan-05 25.1 25.1 24.21 24.41 10954820 24.08 10-Jan-05 24.3 24.3 23.1 24.07 10191920 23.95 10-Jan-05 39.45 39.48 36.73 36.84 11463960 36.42 10-Jan-05 20.69 20.86 19.5 20.07 12285320 19.99 10-Jan-05 83.55 84.44 82.13 83.56 895300 83.56 10-Jan-05 10.05 10.47 9.84 10.45 2427920 10.45 10-Jan-05 27.08 27.3 25.94 26.2 1900400 26.2 03-Jan-05 26.8 27.1 26.62 26.67 78504458 26.59 03-Jan-05 98.97 99.1 95.47 95.78 5483060 95.6 03-Jan-05 13.88 13.89 12.92 13.33 56937380 13.33 03-Jan-05 23.11 23.35 21.83 21.95 1684520 21.89 03-Jan-05 28.75 29.28 25.4 26.23 16729240 26.23 03-Jan-05 15.69 15.75 14.43 14.52 1869420 14.52 03-Jan-05 17.26 17.36 16.48 16.69 12707800 16.65 03-Jan-05 74.35 74.64 70.81 71 5020 70.71 03-Jan-05 69.23 69.35 65.15 66.06 615800 33.03 03-Jan-05 3.79 3.86 3.44 3.5 55533120 3.5 03-Jan-05 33.25 33.5 30.06 30.46 1814080 30.45 03-Jan-05 27.9 28.12 27.19 27.38 4671240 26.83 03-Jan-05 19.06 19.09 18.27 18.79 6324220 18.55 03-Jan-05 25.98 25.98 25.02 25.08 10394460 24.75 03-Jan-05 24.83 25.16 23.64 24.3 17773220 24.17 03-Jan-05 40.8 41.06 39.15 39.41 8163480 38.96 03-Jan-05 21.12 21.25 20.58 20.84 10337820 20.76 03-Jan-05 85.3 86.03 82.9 83.99 1011120 83.99 03-Jan-05 10.91 10.99 10.03 10.1 2055660 10.1 03-Jan-05 27.45 27.53 26.5 27.22 1756180 27.22 27-Dec-04 27.01 27.1 26.68 26.72 52388840 26.64 27-Dec-04 97.69 99 97.37 98.58 3500240 98.39 27-Dec-04 13.72 14.03 13.58 13.72 37266280 13.72 27-Dec-04 23.04 23.38 22.9 23.1 1232380 23.04 27-Dec-04 28.09 28.6 27.33 28.55 5232480 28.55 27-Dec-04 15.02 15.75 14.97 15.63 1261320 15.63 27-Dec-04 17.45 17.45 17.1 17.2 6362680 17.16 27-Dec-04 73.45 74.59 72.41 74.24 11820 73.94 27-Dec-04 69.33 69.84 68.4 69.23 298540 34.62 27-Dec-04 3.78 3.81 3.7 3.76 31385320 3.76 27-Dec-04 32.98 33.42 32.65 33.01 573580 33 27-Dec-04 28.17 28.32 27.77 27.79 2099180 27.24 27-Dec-04 19.6 19.77 19.01 19.06 4384420 18.82 27-Dec-04 26 26.17 25.66 25.77 5786460 25.1 27-Dec-04 24.81 25.03 24.71 24.85 8227300 24.72 27-Dec-04 40.8 41.15 40.5 40.51 4008620 39.67 27-Dec-04 20.91 21.26 20.81 20.97 5360840 20.89 27-Dec-04 85.82 86 84.3 85 657240 85 27-Dec-04 10.51 10.9 10.42 10.84 1194800 10.84 27-Dec-04 26.76 27.5 26.76 27.38 1057040 27.38 20-Dec-04 27.01 27.17 26.78 27.01 77413174 26.93 20-Dec-04 96.35 98 96.35 97.72 4538100 97.53 20-Dec-04 13.99 14.1 13.53 13.64 40293850 13.64 20-Dec-04 22.35 23.1 22.18 23.04 1920200 22.98 20-Dec-04 27.93 28.5 25.9 27.77 18824825 27.77 20-Dec-04 14.94 15.13 14.67 15.05 1001025 15.05 20-Dec-04 17.12 17.49 16.8 17.26 11583250 17.22 20-Dec-04 71.97 73.44 71.97 73 6700 72.7 20-Dec-04 69.06 70.2 67.8 69.33 623150 34.67 20-Dec-04 3.82 3.84 3.74 3.78 30726850 3.78 20-Dec-04 32.6 32.98 31.45 32.82 1110425 32.81 20-Dec-04 28.4 28.55 27.91 28.17 3872450 27.61 20-Dec-04 19.18 19.87 19.08 19.63 3903100 19.14 20-Dec-04 25.85 26.15 25.76 26.03 6751325 25.36 20-Dec-04 24.53 25.02 24.52 24.76 12781475 24.63 20-Dec-04 40.21 41.44 40.21 40.75 5365125 39.9 20-Dec-04 20.96 21.24 20.91 21.06 6801500 20.98 20-Dec-04 87 87.21 84.89 85.7 996350 85.7 20-Dec-04 10.45 10.6 10.14 10.49 1851950 10.49 20-Dec-04 27.02 27.11 26.62 26.99 2110925 26.99 13-Dec-04 27.1 27.4 26.8 26.96 108628300 26.88 13-Dec-04 96.85 98.15 96.08 96.2 5544080 96.02 13-Dec-04 14.2 14.87 13.75 13.98 89377000 13.98 13-Dec-04 22.12 22.65 21.86 22.04 2188060 21.98 13-Dec-04 25.51 28.94 25.1 27.75 36877480 27.75 13-Dec-04 15.23 15.32 14.74 14.88 1969360 14.88 13-Dec-04 16.7 17.53 16.5 17 24102220 16.96 13-Dec-04 69.64 70.54 69.34 70.18 7460 69.89 13-Dec-04 66.74 71 66.74 68.66 1015740 34.33 13-Dec-04 3.77 3.81 3.54 3.77 69061280 3.77 13-Dec-04 29.94 32.84 29.75 32.48 1808840 32.47 13-Dec-04 28.27 28.96 28 28.14 5555300 27.58 13-Dec-04 19.15 19.47 18.9 19.08 5007320 18.61 13-Dec-04 25.57 26 25.37 25.7 10194400 25.04 13-Dec-04 24.65 25.6 23.95 24.67 46884500 24.54 13-Dec-04 41.17 41.39 40.2 40.9 8695920 40.05 13-Dec-04 20.88 21.09 20.34 20.96 10890820 20.88 13-Dec-04 88.47 89.5 85.8 86.81 1205800 86.81 13-Dec-04 10.28 10.6 10.08 10.5 2149860 10.5 13-Dec-04 27.6 27.84 26.68 26.99 3082100 26.99 06-Dec-04 27.1 27.44 26.91 27.08 83312720 27 06-Dec-04 96.88 98.25 95.71 96.67 5390560 96.49 06-Dec-04 12.98 13.57 12.96 13.28 40929140 13.28 06-Dec-04 22.38 22.95 21.45 21.94 2869260 21.88 06-Dec-04 24.58 25.68 24.14 25.01 6535200 25.01 06-Dec-04 16.12 16.16 14.96 15.05 1695060 15.05 06-Dec-04 18 18.65 16.2 16.34 24402720 16.26 06-Dec-04 74.22 74.85 69.5 69.55 8940 69.27 06-Dec-04 65 67.65 64.3 67.13 1102840 33.56 06-Dec-04 3.83 3.97 3.65 3.8 77064780 3.8 06-Dec-04 30.21 30.44 28.45 29.84 1293280 29.83 06-Dec-04 28.24 28.65 27.67 28.01 4997520 27.45 06-Dec-04 18.35 19.2 18.33 19.15 4591020 18.68 06-Dec-04 25.68 25.75 24.95 25.31 8055900 24.66 06-Dec-04 23.03 25.8 22.43 24.14 17626680 24.01 06-Dec-04 42.07 42.08 40.55 40.8 5103200 39.95 06-Dec-04 20.84 21.58 20.42 20.81 11061260 20.65 06-Dec-04 87.25 89.25 86.25 88.19 1253840 88.19 06-Dec-04 10.68 11.02 10.05 10.27 2434220 10.27 06-Dec-04 28.36 28.54 26.89 27.18 1738700 27.18 29-Nov-04 26.64 27.44 26.61 27.23 83103200 27.15 29-Nov-04 94.94 97.63 94.24 97.08 5882740 96.9 29-Nov-04 12.64 13.11 12.58 13.03 41620480 13.03 29-Nov-04 22.15 22.81 22.13 22.49 3486320 22.43 29-Nov-04 22.56 24.9 21.9 24.7 8958100 24.7 29-Nov-04 15.96 16.2 15.47 16.05 1058060 16.05 29-Nov-04 19 20.03 17.76 17.85 15144300 17.76 29-Nov-04 72.4 73.85 71.12 73.77 13420 73.47 29-Nov-04 59.6 66.21 58.9 65.88 1200000 32.94 29-Nov-04 4.02 4.06 3.82 3.87 60511959 3.87 29-Nov-04 30.5 30.79 29.62 30.2 1187540 30.19 29-Nov-04 27.32 28.83 26.76 28.32 5998120 27.75 29-Nov-04 18.22 18.93 18.02 18.51 4430780 18.05 29-Nov-04 25.48 26.56 25.06 25.81 9048080 25.14 29-Nov-04 22.8 23.88 22.68 23.13 6402900 22.89 29-Nov-04 41.18 42.21 40.81 42.02 5937900 41.14 29-Nov-04 20.12 21.01 19.88 20.99 9479340 20.83 29-Nov-04 85.5 90.5 84.75 87.3 1225560 87.3 29-Nov-04 9.57 10.75 9.35 10.67 3504420 10.67 29-Nov-04 27.48 28.46 27.14 28.31 2173360 28.31 22-Nov-04 26.75 26.82 26.1 26.6 61834599 26.52 22-Nov-04 94.3 95.79 94.16 94.72 4324725 94.54 22-Nov-04 12.68 12.86 12.51 12.66 24237325 12.66 22-Nov-04 22.05 22.39 21.8 22.06 2056175 22 22-Nov-04 22.5 23.08 21.93 22.37 4205025 22.37 22-Nov-04 15.7 15.92 15.57 15.67 540750 15.67 22-Nov-04 17.94 19.18 17.89 19 12662050 16.93 22-Nov-04 70.47 71.55 70.2 70.7 4575 70.41 22-Nov-04 56.62 59.71 56.22 59.52 1144525 29.76 22-Nov-04 3.99 4.05 3.88 3.99 31426725 3.99 22-Nov-04 30.6 31.05 30.12 30.56 674875 30.55 22-Nov-04 27.75 27.77 26.81 27.2 3835400 26.66 22-Nov-04 18.7 18.71 18.11 18.2 4458700 17.75 22-Nov-04 25.96 26.13 25.15 25.48 7994750 24.82 22-Nov-04 22.3 22.82 22.28 22.69 5161000 22.45 22-Nov-04 41.2 41.35 40.55 41.03 4265450 40.18 22-Nov-04 20.01 20.25 19.95 20.17 6598025 20.01 22-Nov-04 84.55 86.15 83.95 85.49 625575 85.49 22-Nov-04 8.94 9.58 8.93 9.57 846450 9.57 22-Nov-04 26.96 27.37 26.63 27.19 1700950 27.19 15-Nov-04 27.34 27.5 26.84 26.86 75375960 26.78 15-Nov-04 95.08 96.63 94.25 94.45 5451980 94.27 15-Nov-04 13.3 13.31 12.69 12.75 30076820 12.75 15-Nov-04 21.95 23.11 21.55 22.3 3044800 22.24 15-Nov-04 21.99 23.62 21.65 22.59 6823320 22.59 15-Nov-04 15.3 16.14 15.05 15.69 833920 15.69 15-Nov-04 18.06 18.49 17.84 17.94 13063980 15.98 15-Nov-04 71.7 73.92 71.4 71.51 7460 71.22 15-Nov-04 57.49 58 56.7 56.87 983080 28.43 15-Nov-04 3.94 4.16 3.81 4.01 68245020 4.01 15-Nov-04 30.12 31.32 29.64 30.83 1375480 30.82 15-Nov-04 28.23 28.35 27.51 27.6 4126640 27.05 15-Nov-04 18.25 18.75 18.05 18.71 4831560 18.25 15-Nov-04 26.53 26.55 25.79 25.89 7503860 25.22 15-Nov-04 22.32 23.1 22.19 22.49 5922340 22.25 15-Nov-04 42.09 42.25 40.99 41.1 5939120 40.24 15-Nov-04 19.3 21.32 19.18 20.08 18218540 19.92 15-Nov-04 85.84 87.02 83.57 84.7 1451080 84.7 15-Nov-04 8.99 9.69 8.96 9.02 2105580 9.02 15-Nov-04 26.49 27.54 26.11 27.01 2561880 26.66 08-Nov-04 29.18 30.2 29.13 29.97 109385736 26.81 08-Nov-04 92.5 95.5 92.5 95.32 5618120 95.14 08-Nov-04 13.07 13.5 12.78 13.39 36987100 13.39 08-Nov-04 20.9 21.92 20.74 21.87 1698760 21.82 08-Nov-04 22.23 22.33 21.03 21.96 4793500 21.96 08-Nov-04 15.01 15.48 14.8 15.45 645260 15.45 08-Nov-04 17.1 18.12 16.6 18.1 21307940 16.13 08-Nov-04 70.47 70.74 67.93 70.6 5020 70.31 08-Nov-04 57.1 57.53 56.74 57.39 880800 28.69 08-Nov-04 3.59 3.93 3.56 3.9 46767960 3.9 08-Nov-04 28.72 30.33 28.72 30.12 1372240 30.1 08-Nov-04 27.5 28.41 27.1 28.28 4885440 27.72 08-Nov-04 17.62 18.27 17.47 18.25 3907980 17.8 08-Nov-04 26.34 26.7 25.86 26.67 8175640 25.98 08-Nov-04 21.58 22.35 21.56 22.35 5655880 22.11 08-Nov-04 41.15 42.27 40.85 42.22 6679720 41.34 08-Nov-04 19.6 20 18.85 19.34 12146440 19.19 08-Nov-04 85.92 86.6 82.6 85.59 1498660 85.59 08-Nov-04 8.85 9.09 8.72 8.99 1398440 8.99 08-Nov-04 26.02 26.56 25.45 26.51 1845340 26.16 01-Nov-04 28.16 29.36 27.96 29.31 85044019 26.22 01-Nov-04 89.33 93.52 89.23 93.28 6152520 92.92 01-Nov-04 12.68 13.28 12.55 13.17 34899760 13.17 01-Nov-04 21.32 21.48 20.1 20.85 3533980 20.75 01-Nov-04 22.01 22.61 21.33 22.02 5853620 22.02 01-Nov-04 14.68 15.25 14.52 15.16 1512620 15.16 01-Nov-04 17.26 17.51 16.34 17.07 16365640 15.21 01-Nov-04 68.5 71.65 68.35 71.49 5580 71.2 01-Nov-04 55 57.53 51.65 57.19 1522540 28.59 01-Nov-04 3.54 3.7 3.47 3.58 41968940 3.58 01-Nov-04 27.46 28.98 27.15 28.97 1377340 28.95 01-Nov-04 26.68 27.6 26.35 27.41 6140240 26.86 01-Nov-04 17.07 17.8 17.05 17.74 5610340 17.3 01-Nov-04 25.35 26.38 25.1 26.25 9611360 25.57 01-Nov-04 20.95 21.83 20.92 21.69 6280700 21.46 01-Nov-04 39.4 41.48 39.16 41.01 7562320 40.16 01-Nov-04 18.57 19.96 18.5 19.69 9638900 19.54 01-Nov-04 83.15 86.08 81.9 85.92 1686200 85.92 01-Nov-04 8.34 8.91 8.3 8.75 1309040 8.75 01-Nov-04 25.77 26.65 25.5 26.46 1772860 26.12 25-Oct-04 27.67 28.54 27.55 27.97 70791679 25.02 25-Oct-04 87.36 90.27 87.31 89.75 5578080 89.41 25-Oct-04 12.25 12.81 12.05 12.66 35138760 12.66 25-Oct-04 19.75 21.54 19.56 21.27 3250600 21.17 25-Oct-04 20.92 22.74 20.68 21.88 10549660 21.88 25-Oct-04 14.12 14.89 13.86 14.61 2167360 14.61 25-Oct-04 16.5 17.73 16.46 17.26 11840960 15.38 25-Oct-04 68.5 70.25 68.32 69.34 10000 69.06 25-Oct-04 52.9 56.58 52.3 56.35 884620 28.17 25-Oct-04 3.5 3.66 3.39 3.55 58362560 3.55 25-Oct-04 26.63 27.85 26.28 27.39 1787600 27.37 25-Oct-04 26.15 26.9 25.65 26.67 6411420 26.14 25-Oct-04 15.81 17.22 15.66 17.11 5961400 16.69 25-Oct-04 24.94 25.57 24.55 25.26 10050980 24.61 25-Oct-04 20.12 21.1 19.94 20.95 6382180 20.73 25-Oct-04 38.76 39.7 38.26 39.1 9830140 38.29 25-Oct-04 17.7 18.68 17.59 18.66 10047560 18.51 25-Oct-04 80.39 83.25 77.5 83.11 1665960 83.11 25-Oct-04 8.15 8.8 7.95 8.33 2616840 8.33 25-Oct-04 25.12 26.03 24.97 25.79 1898080 25.45 18-Oct-04 28.07 28.89 27.58 27.74 74671318 24.81 18-Oct-04 84.3 89.73 84.29 87.39 7985560 87.06 18-Oct-04 12.14 12.54 12.1 12.31 37197980 12.31 18-Oct-04 19.3 19.99 19.01 19.75 1568520 19.65 18-Oct-04 19.55 22.23 19.55 21.05 7018940 21.05 18-Oct-04 12.56 14.34 12.47 14.09 2634020 14.09 18-Oct-04 18.45 19.47 16.55 16.56 23537780 14.75 18-Oct-04 69.8 71.93 68.8 69.33 3560 69.05 18-Oct-04 52.5 55 52.47 53.27 732800 26.64 18-Oct-04 3.47 3.6 3.36 3.51 59829360 3.51 18-Oct-04 27 29.03 26.52 26.63 2126620 26.61 18-Oct-04 28.15 28.2 26.32 26.55 4838500 26.02 18-Oct-04 15.46 16.2 15.26 15.89 7534120 15.5 18-Oct-04 26.75 26.93 25.15 25.24 9228600 24.59 18-Oct-04 20.6 20.83 19.82 20.12 8019320 19.91 18-Oct-04 40.77 40.83 38.79 38.97 6737820 38.16 18-Oct-04 18.2 18.49 17.93 17.94 9480160 17.8 18-Oct-04 80.51 82.15 78 80.44 2848080 80.44 18-Oct-04 8.9 9.43 8 8.17 2812540 8.17 18-Oct-04 24.94 25.55 24.85 25.08 1657500 24.75 11-Oct-04 28.2 28.27 27.8 27.99 48396360 25.04 11-Oct-04 86.77 87.2 84.3 84.85 4891300 84.53 11-Oct-04 12.17 12.27 11.92 12.24 34316780 12.24 11-Oct-04 20.01 20.32 19.25 19.54 1584060 19.44 11-Oct-04 20.97 21.27 19.42 19.6 7257260 19.6 11-Oct-04 12.69 12.84 12.15 12.7 879040 12.7 11-Oct-04 18.4 18.84 18.19 18.45 8354060 16.44 11-Oct-04 70.9 70.93 68.7 69.85 4560 69.57 11-Oct-04 48.57 54.8 48.37 52.65 1375720 26.33 11-Oct-04 3.41 3.54 3.33 3.5 38141900 3.5 11-Oct-04 26.7 27.45 26.07 27 1737540 26.98 11-Oct-04 28.3 28.39 27.73 28.13 3299540 27.57 11-Oct-04 15.28 15.79 15.15 15.46 6149960 15.08 11-Oct-04 26.86 27.11 26.35 26.68 5093920 25.99 11-Oct-04 19.97 21.03 19.9 20.68 5582800 20.46 11-Oct-04 40.92 41.9 40.42 40.87 5661220 40.02 11-Oct-04 18.48 18.99 18.2 18.21 9344100 18.07 11-Oct-04 84.5 85.43 81.87 82.4 1437400 82.4 11-Oct-04 9.47 9.5 8.87 9 1410960 9 11-Oct-04 24.65 24.89 24.06 24.82 1740180 24.5 04-Oct-04 28.44 28.59 27.97 27.99 52998320 25.04 04-Oct-04 87 88.1 86.51 86.71 4260680 86.38 04-Oct-04 12.1 12.47 11.83 12.17 50729280 12.17 04-Oct-04 20.5 20.62 19.99 20.02 2249060 19.92 04-Oct-04 19.17 21.59 18.93 20.65 12146120 20.65 04-Oct-04 12.47 12.87 12.28 12.62 1469680 12.62 04-Oct-04 18.77 19.2 18.34 18.41 10184000 16.4 04-Oct-04 70.35 71.12 69.41 70.27 3560 69.98 04-Oct-04 50.78 51.75 48.39 48.82 600180 24.41 04-Oct-04 3.19 3.55 3.1 3.39 67938780 3.39 04-Oct-04 27.15 27.53 26.6 26.74 1805660 26.72 04-Oct-04 27.79 28.86 27.75 28.19 4840440 27.63 04-Oct-04 14.5 15.59 14.49 15.18 5772260 14.8 04-Oct-04 26.35 27.29 26.34 26.83 7099660 26.14 04-Oct-04 20.52 20.94 20.13 20.17 4457220 19.96 04-Oct-04 40.25 41.65 40.2 40.73 6375220 39.88 04-Oct-04 19.12 19.45 18.38 18.56 8854500 18.41 04-Oct-04 86.96 89.05 83.62 84 1400620 84 04-Oct-04 9.2 9.75 9.1 9.44 2301060 9.44 04-Oct-04 24.56 24.85 24.33 24.66 1854700 24.34 27-Sep-04 27.17 28.32 27.04 28.25 61783760 25.27 27-Sep-04 84.1 86.98 83.88 86.72 4493000 86.39 27-Sep-04 10.97 11.95 10.93 11.9 49435120 11.9 27-Sep-04 19.22 20.1 18.96 20 2179620 19.9 27-Sep-04 17.07 18.75 16.42 18.52 9437200 18.52 27-Sep-04 11.33 12.32 11.28 12.29 883540 12.29 27-Sep-04 17.63 18.77 17.23 18.77 12105200 16.72 27-Sep-04 67.75 68.55 66.14 68.37 5640 68.09 27-Sep-04 49 50.95 48.73 50.69 714480 25.34 27-Sep-04 3.17 3.22 3.03 3.16 32739800 3.16 27-Sep-04 25.15 27.15 24.61 26.98 1672460 26.96 27-Sep-04 27.16 27.75 26.75 27.66 3734360 26.85 27-Sep-04 14.6 14.7 13.77 14.36 5861860 14 27-Sep-04 25.87 26.4 25.57 26.32 7456740 25.34 27-Sep-04 20.25 20.6 20.01 20.51 4811640 20.29 27-Sep-04 40.12 40.12 39.16 40.04 6581700 38.84 27-Sep-04 18.35 19.32 18.08 19.12 9425920 18.97 27-Sep-04 82.96 86.77 81 86.48 1544120 86.48 27-Sep-04 8.45 9.13 8.22 9.12 1451720 9.12 27-Sep-04 23.32 24.65 23.28 24.43 1937800 24.11 20-Sep-04 27.44 27.74 27.07 27.29 59162520 24.41 20-Sep-04 85.4 86.43 83.24 84.43 4633580 84.11 20-Sep-04 11.33 11.68 11.01 11.04 42356960 11.04 20-Sep-04 19.91 20.21 19.07 19.22 1928580 19.13 20-Sep-04 17.64 17.7 16.82 17.15 8569780 17.15 20-Sep-04 11.77 12.18 11.54 11.56 615640 11.56 20-Sep-04 16.99 18.15 16.86 17.83 16241360 15.88 20-Sep-04 71.8 72 68.5 68.5 4080 67.95 20-Sep-04 48.77 50.92 48.7 49.02 546760 24.51 20-Sep-04 3.27 3.37 3.15 3.18 27635800 3.18 20-Sep-04 26.08 26.78 24.76 25.15 1801820 25.13 20-Sep-04 27.7 27.82 27.12 27.15 3480340 26.36 20-Sep-04 15.67 15.74 14.61 14.7 4779760 14.1 20-Sep-04 26.32 26.52 25.85 26.05 5945240 25.08 20-Sep-04 20.2 20.54 19.7 20.5 4709820 20.28 20-Sep-04 40.4 40.73 40.05 40.31 6167040 39.1 20-Sep-04 18.14 18.98 18.14 18.58 10016600 18.43 20-Sep-04 83.45 85.26 81.95 82.95 1718980 82.95 20-Sep-04 8.84 8.99 8.45 8.51 1716660 8.51 20-Sep-04 23.11 23.93 23.01 23.63 1639040 23.32 13-Sep-04 27.53 27.57 26.74 27.51 51599880 24.61 13-Sep-04 87 87.28 85.44 85.74 4641560 85.41 13-Sep-04 10.6 11.58 10.46 11.51 74782480 11.51 13-Sep-04 20.11 20.2 19.5 19.9 2409020 19.8 13-Sep-04 17.71 18.67 17.59 17.84 8776600 17.84 13-Sep-04 12.4 12.7 11.83 12.08 1192460 12.08 13-Sep-04 16.7 17.17 16.18 17.01 11913520 15.15 13-Sep-04 69.8 72.65 69.7 71.9 7400 71.32 13-Sep-04 47.87 49 46.95 48.97 438800 24.49 13-Sep-04 3.34 3.5 3.25 3.27 48923460 3.27 13-Sep-04 28.93 29.23 26 26.1 2169400 26.08 13-Sep-04 27.2 27.77 27 27.73 5012960 26.92 13-Sep-04 15.05 15.85 15 15.7 3707160 15.06 13-Sep-04 26.52 26.88 25.9 26.48 8242040 25.5 13-Sep-04 19.47 20.44 19.11 20.4 7117360 20.18 13-Sep-04 40.45 41.01 39.61 40.57 5959240 39.35 13-Sep-04 18.36 18.74 18.05 18.11 9646820 17.97 13-Sep-04 85.38 85.63 81.84 83.7 1464500 83.7 13-Sep-04 8.58 8.89 8.31 8.88 3121520 8.88 13-Sep-04 24.03 24.14 23.17 23.34 2194500 23.04 07-Sep-04 27.29 27.51 27.14 27.49 51935175 24.59 07-Sep-04 84.7 87 84.6 86.76 4498725 86.43 07-Sep-04 10.17 10.5 9.86 10.46 47216625 10.46 07-Sep-04 19.35 20.43 19.17 20.1 3455350 20 07-Sep-04 16.83 18.09 16.3 17.91 7717275 17.91 07-Sep-04 11.57 12.22 11.48 12.2 1283475 12.2 07-Sep-04 16.3 16.82 14.95 16.69 19769175 14.83 07-Sep-04 67.3 68.43 67.3 67.82 3200 67.27 07-Sep-04 45 48.29 45 48.07 566275 24.03 07-Sep-04 3.09 3.31 3.05 3.3 32012275 3.3 07-Sep-04 28.14 29 27.94 28.94 1582525 28.92 07-Sep-04 27.2 27.54 26.74 27.11 3651725 26.32 07-Sep-04 14.83 15.2 14.74 15.13 3462500 14.51 07-Sep-04 26.48 26.83 26.15 26.57 7734550 25.58 07-Sep-04 19.7 19.85 19.47 19.65 3809175 19.44 07-Sep-04 40.35 40.75 39.92 40.34 6090125 39.13 07-Sep-04 17.8 18.46 17.8 18.29 8932825 18.07 07-Sep-04 85.85 85.86 81.4 84.89 2193325 84.89 07-Sep-04 8.25 8.56 8.12 8.55 2247050 8.55 07-Sep-04 23.1 23.94 23 23.94 1734850 23.63 30-Aug-04 27.3 27.68 26.85 27.11 45125980 24.25 30-Aug-04 84.57 85.09 83.65 84.39 3457220 84.07 30-Aug-04 10.2 10.35 9.82 10.03 34912000 10.03 30-Aug-04 19.22 19.74 19.04 19.19 1654720 19.1 30-Aug-04 17.86 17.86 16.44 16.55 6368500 16.55 30-Aug-04 12.02 12.07 11.41 11.53 848500 11.53 30-Aug-04 16.41 16.55 15.88 16.14 7709500 14.34 30-Aug-04 66.5 67.35 65 65 2540 64.47 30-Aug-04 45.29 45.34 44 44.87 355600 22.43 30-Aug-04 3.12 3.16 3.05 3.05 23018680 3.05 30-Aug-04 27.9 28.56 26.76 28.04 1176580 28.02 30-Aug-04 26.5 27.57 26.36 27.06 3145520 26.27 30-Aug-04 14.99 15 14.6 14.8 2610440 14.19 30-Aug-04 25.84 26.55 25.57 26.2 5656280 25.23 30-Aug-04 19.4 19.85 19.36 19.8 4129380 19.47 30-Aug-04 38.79 40.49 38.75 40.06 6081680 38.86 30-Aug-04 18.12 18.26 17.58 17.7 8533740 17.48 30-Aug-04 88.91 89.25 85.34 86.1 1107240 86.1 30-Aug-04 7.49 8.07 7.28 8.01 1593740 8.01 30-Aug-04 23.08 23.18 22.67 22.8 2144680 22.5 23-Aug-04 27.27 27.67 27.09 27.46 40526880 24.56 23-Aug-04 85.23 85.45 84.35 84.94 3391160 84.61 23-Aug-04 10.33 10.44 10.15 10.29 28635140 10.29 23-Aug-04 18.25 19.62 18.03 19.21 4596420 19.12 23-Aug-04 17.96 18.35 17.5 17.86 4248820 17.86 23-Aug-04 12.12 12.36 11.96 12.2 369500 12.2 23-Aug-04 16.17 16.69 15.88 16.59 7792980 14.74 23-Aug-04 67.3 67.66 65.7 66.67 6820 66.13 23-Aug-04 44.68 45.48 44.17 45.28 436260 22.64 23-Aug-04 3.12 3.2 3.05 3.15 21928560 3.15 23-Aug-04 28.51 28.83 27.58 28 1032400 27.98 23-Aug-04 26.9 27.13 26.04 26.39 4406240 25.62 23-Aug-04 14.47 14.86 14.3 14.78 3201860 14.17 23-Aug-04 25.9 25.9 25.27 25.84 6407160 24.88 23-Aug-04 18.94 19.49 18.94 19.47 3823960 19.14 23-Aug-04 39.73 39.74 38.55 38.96 4991720 37.79 23-Aug-04 17.7 18.34 17.56 18.26 9274200 18.04 23-Aug-04 88.16 89.63 86.4 88.9 819360 88.9 23-Aug-04 7.53 7.69 7.26 7.49 1065260 7.49 23-Aug-04 22.97 23.27 22.67 23.18 2436540 22.88 16-Aug-04 27.03 27.5 26.89 27.2 52571740 24.26 16-Aug-04 83.7 85.35 83.51 85.25 4304860 84.92 16-Aug-04 10.23 10.53 10.12 10.31 34044200 10.31 16-Aug-04 16.93 17.8 16.86 17.72 1988000 17.63 16-Aug-04 17 17.95 16.99 17.82 6488340 17.82 16-Aug-04 11.47 12.3 11.47 12.14 942740 12.14 16-Aug-04 14.15 16.23 14.11 16.05 11444760 14.26 16-Aug-04 63.2 66.25 63.2 66.21 5200 65.67 16-Aug-04 42.46 44.92 42.02 44.76 561200 22.38 16-Aug-04 2.76 3.21 2.75 3.1 42830139 3.1 16-Aug-04 25.79 28.81 25.79 28.6 2225080 28.57 16-Aug-04 27.14 27.5 26.8 27.09 3336160 26.3 16-Aug-04 13.8 14.5 13.79 14.3 3059720 13.71 16-Aug-04 25.06 25.82 25.02 25.57 6169760 24.62 16-Aug-04 18.38 19.3 18.37 19.02 4496200 18.7 16-Aug-04 38.97 39.76 38.65 39.6 5369660 38.41 16-Aug-04 16.53 18.15 16.51 18.11 15327780 17.89 16-Aug-04 85.57 88.24 84.87 88.16 1170280 88.16 16-Aug-04 6.52 7.6 6.44 7.48 2312400 7.48 16-Aug-04 22.15 23.1 22.14 22.8 1473660 22.5 09-Aug-04 27.26 27.75 26.86 27.02 51244080 24.1 09-Aug-04 83.48 84.99 81.9 83.91 5239380 83.59 09-Aug-04 10.32 10.61 9.78 10.25 42024160 10.25 09-Aug-04 16.72 17.15 16.58 16.98 2116200 16.9 09-Aug-04 18.01 18.74 17.11 17.21 4542460 17.21 09-Aug-04 11.74 12.07 10.76 11.13 1513880 11.13 09-Aug-04 14.75 15.14 13.83 14.21 10425860 12.63 09-Aug-04 64.7 65.8 61.4 62.03 9760 61.53 09-Aug-04 43.07 43.85 42.12 42.26 558640 21.13 09-Aug-04 2.97 3.04 2.7 2.74 34875820 2.74 09-Aug-04 26.73 27.5 25.39 25.74 1541340 25.71 09-Aug-04 26.79 27.62 26.6 27.22 3464880 26.43 09-Aug-04 14.19 14.24 13.59 13.7 3363500 13.14 09-Aug-04 24.95 25.39 24.77 25.06 5991600 24.13 09-Aug-04 18 18.43 17.99 18.38 3251840 18.07 09-Aug-04 38.45 39.67 38.19 39.07 6259180 37.9 09-Aug-04 19.81 20.2 16.08 16.5 26371459 16.3 09-Aug-04 83.45 85.4 79.2 85.32 1846680 85.32 09-Aug-04 6.8 6.95 6.39 6.52 1862840 6.52 09-Aug-04 21.45 22.16 21.39 22.15 1826060 21.86 02-Aug-04 28.27 28.55 27.06 27.14 56739100 24.2 02-Aug-04 86.87 87.39 83.42 83.48 4163060 83.16 02-Aug-04 10.39 10.97 10.19 10.19 44233140 10.19 02-Aug-04 18.2 18.21 16.65 16.72 4416260 16.59 02-Aug-04 18.98 19.16 17.91 18.03 4355580 18.03 02-Aug-04 12.5 12.64 11.77 11.8 1706140 11.8 02-Aug-04 15.82 16.28 14.62 14.74 9907180 13.1 02-Aug-04 67.8 68.05 64.83 64.83 8280 64.31 02-Aug-04 46.27 46.27 43.02 43.07 679680 21.53 02-Aug-04 3.01 3.09 2.94 2.96 31891640 2.96 02-Aug-04 30.55 30.82 26.7 26.83 2447080 26.8 02-Aug-04 27.16 27.9 26.6 26.65 3798400 25.87 02-Aug-04 14.99 15.25 14.1 14.19 5752360 13.61 02-Aug-04 25.38 26.01 24.8 24.85 7618540 23.93 02-Aug-04 18.7 18.88 17.8 18.08 4352660 17.78 02-Aug-04 38.65 39.8 38.2 38.35 8197600 37.2 02-Aug-04 19.75 20.67 19.75 19.9 7999080 19.66 02-Aug-04 87.53 88.03 82.71 83.05 1103740 83.05 02-Aug-04 7 7.22 6.79 6.8 2349060 6.8 02-Aug-04 21.59 22.02 21.49 21.64 3669880 21.36 26-Jul-04 28.36 28.81 28.13 28.49 65555220 25.41 26-Jul-04 84.85 87.4 84.51 87.07 4584600 86.55 26-Jul-04 10.11 10.52 10.03 10.51 41050360 10.51 26-Jul-04 17.35 18.51 16.9 18.48 3822980 18.34 26-Jul-04 18.01 19.64 17.83 19.06 11999600 19.06 26-Jul-04 13.43 13.46 12.8 12.94 1599440 12.94 26-Jul-04 15.6 16.45 15.05 15.93 14629240 14.16 26-Jul-04 66.4 69.48 65.5 69.4 17660 68.84 26-Jul-04 48.62 49.5 43.68 46.43 1111960 23.22 26-Jul-04 3.26 3.29 3 3.05 48908820 3.05 26-Jul-04 29.65 30.9 27.94 30.75 2395960 30.72 26-Jul-04 26.15 27.94 26.05 27.09 6309040 26.3 26-Jul-04 14.36 15.36 14.2 15.1 7251060 14.48 26-Jul-04 24.57 25.79 24.48 25.34 11220660 24.4 26-Jul-04 18.55 19.15 18.51 18.68 5951820 18.37 26-Jul-04 35.7 39.03 35.67 38.54 13559980 37.38 26-Jul-04 19.59 20.41 19.44 20.15 7036320 19.9 26-Jul-04 86.35 89.05 84.9 88.5 1382700 88.5 26-Jul-04 7.85 8.33 6.95 7.01 3519960 7.01 26-Jul-04 21.27 21.99 20.83 21.73 3214740 21.45 19-Jul-04 27.62 29.89 27.6 28.03 114579322 25 19-Jul-04 84.5 87.11 84.4 84.85 5612660 84.35 19-Jul-04 10.38 10.81 10.03 10.1 47614600 10.1 19-Jul-04 17.3 17.77 17.3 17.31 4078980 17.18 19-Jul-04 18.13 18.6 17.25 18.03 8010120 18.03 19-Jul-04 14.12 14.62 13.25 13.34 1470420 13.34 19-Jul-04 15.6 16.69 14.79 15.28 24902040 13.58 19-Jul-04 71.51 71.7 65.9 65.9 12300 65.37 19-Jul-04 49.82 50.97 47.66 48.8 754020 24.4 19-Jul-04 3.33 3.59 3.22 3.25 37538500 3.25 19-Jul-04 29.62 31.4 28.83 29.53 1708340 29.5 19-Jul-04 25.24 26.4 25.08 25.9 4002460 25.15 19-Jul-04 14.79 14.99 13.82 14.02 6739040 13.44 19-Jul-04 23.1 24.55 23.06 24.22 9432500 23.32 19-Jul-04 18.06 18.65 17.94 18.53 7717040 18.22 19-Jul-04 34.84 36.25 34.13 35.32 7453360 34.26 19-Jul-04 19.5 20.25 19.47 19.58 7512580 19.34 19-Jul-04 86.75 88.27 83.2 85.86 2691160 85.86 19-Jul-04 7.93 8.55 7.5 7.88 2597380 7.88 19-Jul-04 22.15 22.24 21.25 21.29 2223600 21.01 12-Jul-04 27.67 28.36 27.25 27.48 57970740 24.51 12-Jul-04 84 86.48 83.42 84.28 7167340 83.78 12-Jul-04 11.06 11.23 10.21 10.22 65721579 10.22 12-Jul-04 18.42 18.6 16.43 17.14 5376340 17.01 12-Jul-04 18.82 19.21 17.5 17.98 10680820 17.98 12-Jul-04 14.31 14.7 14.03 14.06 1149400 14.06 12-Jul-04 17.5 17.53 15.3 15.8 16094080 14.04 12-Jul-04 74.1 74.38 70.5 71.18 6000 70.6 12-Jul-04 49.3 52.58 49.02 49.82 1355640 24.91 12-Jul-04 3.43 3.6 3.33 3.34 35539600 3.34 12-Jul-04 31.49 31.53 29.09 29.37 2514840 29.34 12-Jul-04 26.1 26.35 25.22 25.27 3860200 24.53 12-Jul-04 14.75 15.33 14.59 14.78 7982160 14.17 12-Jul-04 23.58 23.82 22.98 23.1 6424580 22.24 12-Jul-04 17.6 18.3 17.59 18.06 6585940 17.76 12-Jul-04 35.6 35.94 34.41 34.6 5070540 33.56 12-Jul-04 20 20.49 19.53 19.64 8885280 19.4 12-Jul-04 92.73 95.18 90.13 90.38 1205700 90.38 12-Jul-04 8.1 8.22 7.92 7.94 1184580 7.94 12-Jul-04 22.1 22.63 21.76 22.3 3378540 22.01 06-Jul-04 28.32 28.33 27.55 27.86 61197249 24.85 06-Jul-04 86.5 86.73 83.51 83.89 6552400 83.39 06-Jul-04 11.56 11.6 10.86 11.03 57664676 11.03 06-Jul-04 18.84 19 18.19 18.46 2107425 18.32 06-Jul-04 19.63 19.7 16.68 18.5 41764051 18.5 06-Jul-04 14.85 14.87 14.25 14.4 1612200 14.4 06-Jul-04 17.52 18.04 16.75 17.5 15220175 15.55 06-Jul-04 73.15 75.1 72.15 74.3 7150 73.7 06-Jul-04 48.67 48.67 46.82 47.02 369750 23.51 06-Jul-04 3.5 3.52 3.39 3.46 31184125 3.46 06-Jul-04 32.63 32.63 31.03 31.48 1451125 31.45 06-Jul-04 25.9 26.19 25.5 25.94 4239700 25.18 06-Jul-04 14.47 14.69 14.12 14.37 4808025 13.78 06-Jul-04 24.07 24.28 23.29 23.59 6429475 22.72 06-Jul-04 17.15 17.59 17.1 17.48 4808275 17.19 06-Jul-04 36.04 36.19 35.25 35.44 5178825 34.38 06-Jul-04 20.2 20.58 19.92 20.13 8306200 19.88 06-Jul-04 94.1 94.25 91.95 92.73 879300 92.73 06-Jul-04 8.25 8.26 8.05 8.14 1335000 8.14 06-Jul-04 21.86 22.33 21.65 22.1 2607375 21.81 28-Jun-04 28.6 28.84 28.17 28.57 66214339 25.48 28-Jun-04 89.71 89.9 86.57 87.04 4302080 86.52 28-Jun-04 11.78 12.07 11.58 11.65 48358000 11.65 28-Jun-04 18.69 19.66 18.68 19 3076420 18.85 28-Jun-04 28.85 28.98 26.43 26.55 4575920 26.55 28-Jun-04 15.48 15.6 14.75 14.91 1599400 14.91 28-Jun-04 18.34 18.45 17.74 17.77 13520220 15.79 28-Jun-04 77.51 78.04 74.29 74.55 7980 73.95 28-Jun-04 49.65 49.74 48.17 48.79 429720 24.4 28-Jun-04 3.82 3.87 3.5 3.54 29412380 3.54 28-Jun-04 33.72 34.5 32.53 32.83 1014460 32.8 28-Jun-04 25.35 26.35 25.2 26.04 5318940 25.02 28-Jun-04 14.71 14.88 14.25 14.46 7371700 13.87 28-Jun-04 23.99 24.55 23.92 24.11 8039260 22.91 28-Jun-04 17.5 17.76 17.32 17.41 4339300 17.12 28-Jun-04 35.85 36.6 35.65 36.07 5869060 34.61 28-Jun-04 20.88 21.25 20.22 20.41 8935540 20.16 28-Jun-04 95.5 97.5 93.32 94.1 1038440 94.1 28-Jun-04 8.78 8.85 8.1 8.4 1641280 8.4 28-Jun-04 22.76 22.78 21.71 21.9 3887520 21.61 21-Jun-04 28.22 28.66 27.81 28.57 82202478 25.48 21-Jun-04 90.4 90.92 88.94 89.55 4404300 89.02 21-Jun-04 11.15 11.96 11.05 11.8 59001080 11.8 21-Jun-04 17.95 18.71 17.63 18.6 2491840 18.46 21-Jun-04 27.68 29.81 27.44 29.79 3772820 29.79 21-Jun-04 13.8 15.28 13.75 15.17 1746780 15.17 21-Jun-04 17.65 18.6 17.29 18.28 16225640 16.25 21-Jun-04 77.78 80.1 76.6 78.7 34380 78.06 21-Jun-04 48.91 50 47.8 49.52 531580 24.76 21-Jun-04 3.48 3.86 3.48 3.8 49444260 3.8 21-Jun-04 32.68 34.22 32.18 33.24 1297420 33.21 21-Jun-04 25.46 25.6 24.88 25.16 4419500 24.17 21-Jun-04 16.34 16.53 14.41 14.86 11260260 14.02 21-Jun-04 24.45 24.51 23.68 23.8 9260500 22.62 21-Jun-04 17.46 17.64 16.83 17.4 8416380 17.11 21-Jun-04 35.99 36 35.04 35.77 6675100 34.33 21-Jun-04 20.84 21.28 20.68 20.81 10371880 20.56 21-Jun-04 93 96.01 92.5 95.29 1276820 95.29 21-Jun-04 9.13 9.19 8.66 8.66 1866780 8.66 21-Jun-04 23.11 23.11 22.1 22.38 3857400 22.09 14-Jun-04 26.55 28.5 26.53 28.35 97727643 25.28 14-Jun-04 90.05 91.21 89.62 90.06 4485280 89.53 14-Jun-04 11.62 11.86 11.05 11.14 57683540 11.14 14-Jun-04 17.64 18.06 17.51 18.02 2432360 17.88 14-Jun-04 27.96 28.97 27.03 27.79 4813140 27.79 14-Jun-04 13.35 13.95 13.11 13.75 1278020 13.75 14-Jun-04 19.9 19.95 17.25 17.34 22421660 15.41 14-Jun-04 73.81 77.78 72.6 77.47 12060 76.84 14-Jun-04 48.1 49.24 47.95 49.06 395760 24.53 14-Jun-04 3.37 3.57 3.33 3.47 25374460 3.47 14-Jun-04 34.1 34.14 32.43 32.61 1312900 32.58 14-Jun-04 25.81 26.07 25.34 25.45 3406780 24.45 14-Jun-04 16.36 16.4 15.92 16.33 4787120 15.41 14-Jun-04 24.63 24.82 24.27 24.6 6571080 23.38 14-Jun-04 17.86 17.96 17.25 17.46 7291700 17.17 14-Jun-04 36.26 36.43 35.4 36.17 6157800 34.71 14-Jun-04 21.4 22 20.71 20.92 8531200 20.67 14-Jun-04 93.14 96.14 91.25 92.45 1468960 92.45 14-Jun-04 9.11 9.24 8.91 9.2 1153980 9.2 14-Jun-04 23.32 23.64 23.18 23.2 2456620 22.9 07-Jun-04 26.02 26.79 25.97 26.77 55540250 23.87 07-Jun-04 88.75 90.75 88.01 90.46 4591725 89.92 07-Jun-04 11.17 11.72 11.13 11.71 45789550 11.71 07-Jun-04 16.31 17.86 16.31 17.76 4841350 17.62 07-Jun-04 27.22 28.83 27.12 28 4112900 28 07-Jun-04 14.33 14.48 13.43 13.55 1694350 13.55 07-Jun-04 20.1 20.47 19.8 19.9 13414150 17.65 07-Jun-04 75.9 77.5 74.43 77.1 10125 76.48 07-Jun-04 48.41 49.41 48.41 48.9 529675 24.45 07-Jun-04 3.45 3.58 3.39 3.4 28418675 3.4 07-Jun-04 35 36.06 33.7 34.29 1227200 34.26 07-Jun-04 24.99 26.55 24.95 26.01 5435850 24.99 07-Jun-04 16.55 16.97 16.15 16.35 6606150 15.43 07-Jun-04 23.94 25.17 23.87 24.81 8650150 23.58 07-Jun-04 17.47 17.94 17.37 17.8 6733525 17.5 07-Jun-04 35.1 36.82 35 36.26 8009250 34.8 07-Jun-04 21.47 22.18 21.41 21.75 10424350 21.41 07-Jun-04 91.93 94.2 91.55 93.13 744675 93.13 07-Jun-04 9.16 9.4 9.05 9.11 1257075 9.11 07-Jun-04 23.31 23.8 23.19 23.75 2978425 23.44 01-Jun-04 26.13 26.28 25.86 25.95 49284475 23.14 01-Jun-04 88 88.64 87.3 87.56 3902950 87.04 01-Jun-04 11.24 11.31 10.85 11.04 45751575 11.04 01-Jun-04 16.19 16.31 15.85 16.28 2274875 16.15 01-Jun-04 26.25 27.28 25.72 26.86 3836875 26.86 01-Jun-04 14.18 14.25 13.73 14.09 1314225 14.09 01-Jun-04 19.62 20.19 19.3 19.77 13703250 17.54 01-Jun-04 71.49 73.25 69.8 72.76 27775 72.17 01-Jun-04 47.75 49.14 47.73 48.46 602775 24.23 01-Jun-04 3.47 3.59 3.34 3.4 30235125 3.4 01-Jun-04 34.42 35.08 33.45 34.25 942225 34.22 01-Jun-04 24.9 25.34 24.46 24.92 3471950 23.94 01-Jun-04 16.45 16.68 15.86 16.45 7313625 15.52 01-Jun-04 23.73 24.28 23.55 23.93 6014350 22.74 01-Jun-04 17.6 17.76 17 17.27 5820925 16.86 01-Jun-04 34.58 35.45 34.25 34.96 6124775 33.55 01-Jun-04 21.24 21.42 21.05 21.26 8014125 20.92 01-Jun-04 93.62 93.96 90.3 91.48 1107400 91.48 01-Jun-04 9.04 9.2 8.82 9.11 1370950 9.11 01-Jun-04 23.52 23.64 22.95 23.14 2171725 22.84 24-May-04 26.05 26.35 25.6 26.23 51927460 23.39 24-May-04 87.75 89.08 86.55 88.59 4148560 88.06 24-May-04 11.34 11.62 11.18 11.4 35802900 11.4 24-May-04 15.95 16.35 15.7 16.35 2318700 16.22 24-May-04 25.05 26.77 24.67 26.6 3713960 26.6 24-May-04 14.02 14.74 13.75 14.41 877700 14.41 24-May-04 19.87 20.05 19.25 19.77 10911680 17.54 24-May-04 67.46 70.5 66.3 70.4 8740 69.83 24-May-04 46.18 48.24 46 48.24 542140 24.12 24-May-04 3.24 3.67 3.15 3.57 41510940 3.57 24-May-04 32.4 34.49 32.4 34.42 890900 34.38 24-May-04 25.6 25.6 24.82 24.96 4203620 23.98 24-May-04 16.95 17.05 16.26 16.58 6145120 15.65 24-May-04 24.34 24.4 23.5 23.7 8227120 22.53 24-May-04 17.94 18.13 17.4 17.76 5177200 17.34 24-May-04 35.95 35.96 34.39 34.58 7485980 33.18 24-May-04 20.9 21.5 20.52 21.24 8544640 20.9 24-May-04 93.02 95.18 91.75 94.32 833120 94.32 24-May-04 8.25 9.35 8.25 9.14 2665160 9.14 24-May-04 24.56 24.6 23.05 23.76 5248380 23.27 17-May-04 25.47 26.27 25.42 25.89 56652040 23.09 17-May-04 85.3 88.88 85.15 87.13 5338880 86.61 17-May-04 11.36 11.59 11.15 11.23 37589640 11.23 17-May-04 15.7 16.3 15.62 15.8 2401640 15.68 17-May-04 25.3 25.6 24.27 24.67 5104940 24.67 17-May-04 13.23 14.31 13.09 13.72 1215520 13.72 17-May-04 18.35 19.78 18.33 19.59 10493720 17.38 17-May-04 65 68.48 64.5 66.85 28480 66.31 17-May-04 45.06 47.02 44.91 46.12 447500 23.06 17-May-04 3.03 3.33 2.98 3.19 48076559 3.19 17-May-04 31.7 33.39 31.1 32.3 855640 32.26 17-May-04 25.22 26.16 25 25.59 3360960 24.59 17-May-04 16.51 17.39 16.45 16.95 4590240 15.99 17-May-04 24.12 24.79 24.1 24.33 7801620 23.12 17-May-04 17.2 18.21 17.08 17.94 3707720 17.51 17-May-04 35.9 36.74 35.6 35.77 4905060 34.33 17-May-04 19.28 21.34 19.21 20.82 14109280 20.49 17-May-04 92 94.28 90.19 92.76 1168900 92.76 17-May-04 7.88 8.36 7.87 8.25 1772020 8.25 17-May-04 23.6 24.8 23.59 24.43 1607680 23.92 10-May-04 25.63 26.19 25.43 25.86 58864200 23.06 10-May-04 87.6 88.15 85.12 86.41 6323880 85.9 10-May-04 11.31 11.85 11.26 11.6 36598500 11.6 10-May-04 17.79 17.85 15.85 16.07 4762480 15.94 10-May-04 26.5 27.29 25 25.77 5900800 25.77 10-May-04 14.37 14.49 13.47 13.5 1952060 13.5 10-May-04 18.58 19.59 18.3 18.89 15283940 16.76 10-May-04 69.88 70.45 66.44 66.65 11080 66.11 10-May-04 45.26 46.49 44.45 45.96 683660 22.98 10-May-04 3.29 3.45 3.12 3.28 49277440 3.28 10-May-04 31.5 33.39 30.5 32.43 1708600 32.39 10-May-04 25.06 26.33 24.79 25.57 4434240 24.57 10-May-04 16.77 17.05 16.46 16.72 4992920 15.78 10-May-04 24.08 24.94 24.08 24.5 7313960 23.29 10-May-04 17.44 17.97 17.03 17.4 5640560 16.98 10-May-04 36.7 37.05 35.7 36.36 5952520 34.89 10-May-04 19.85 20.45 19.5 19.61 12485760 19.3 10-May-04 90.9 94.38 89.86 92.65 1318680 92.65 10-May-04 8.4 8.43 8 8.02 1899200 8.02 10-May-04 24 24.49 23.65 23.71 2031700 23.22 03-May-04 26.19 26.6 25.75 25.78 60847680 22.99 03-May-04 88.13 89.75 87.2 88.19 5130140 87.67 03-May-04 11.33 11.7 11.17 11.4 45399140 11.4 03-May-04 18.2 18.68 17.77 17.79 2234380 17.49 03-May-04 26.95 27.33 25.9 26.73 5307900 26.73 03-May-04 14.98 15.8 14.54 14.58 1719400 14.58 03-May-04 18.48 19.27 17.98 18.73 12957660 16.61 03-May-04 69.9 73 69.39 72.25 11840 71.67 03-May-04 44.94 46.46 44.74 45.28 623620 22.64 03-May-04 3.41 3.54 3.25 3.33 42284100 3.33 03-May-04 32.39 33.55 31.68 31.68 1039040 31.64 03-May-04 25.85 26.16 25.23 25.31 3858020 24.32 03-May-04 17.1 17.54 16.87 16.94 6125440 15.98 03-May-04 25.25 25.59 24.74 24.74 7343600 23.51 03-May-04 17.8 18.17 17.25 17.76 7827160 17.34 03-May-04 37.95 38.2 36.77 36.78 5580100 35.3 03-May-04 19.95 20.34 19.62 20 14351600 19.68 03-May-04 90.45 93.3 90.25 91.1 1078500 91.1 03-May-04 8.08 8.75 7.87 8.43 3320320 8.43 03-May-04 24.75 25.9 24.75 24.99 2731080 24.47 26-Apr-04 27.45 27.55 25.96 26.13 77381899 23.3 26-Apr-04 90.75 91.99 88.01 88.17 5358060 87.47 26-Apr-04 12.48 12.56 11.22 11.25 52130060 11.25 26-Apr-04 19.48 19.76 18.01 18.29 3871080 17.98 26-Apr-04 29.91 29.97 26.37 26.66 5939200 26.66 26-Apr-04 16.05 16.23 14.62 14.66 1597560 14.66 26-Apr-04 20 20.87 18.13 18.25 21235980 16.19 26-Apr-04 68.15 71.25 66.17 69.95 9720 69.38 26-Apr-04 47.4 47.77 44.5 44.69 572600 22.34 26-Apr-04 3.86 3.91 3.3 3.37 70638980 3.37 26-Apr-04 35.96 36.5 32.38 32.39 2081700 32.35 26-Apr-04 26.34 26.58 25.81 26.25 4036120 25.22 26-Apr-04 18.26 18.39 17.03 17.15 6024160 16.18 26-Apr-04 25.45 25.68 24.86 24.9 9302300 23.67 26-Apr-04 19.03 19.15 17.66 17.89 9063520 17.46 26-Apr-04 37.92 38.07 36.87 37.74 6685920 36.22 26-Apr-04 21.67 21.78 19.68 19.7 11643220 19.39 26-Apr-04 94.25 95.31 89.8 90.46 1115900 90.46 26-Apr-04 8.95 8.98 8.08 8.08 4013440 8.08 26-Apr-04 25 25.56 24.27 24.54 2383800 24.03 19-Apr-04 25.08 27.72 25.06 27.54 102244677 24.56 19-Apr-04 91.9 92.48 89.7 91.28 5218840 90.55 19-Apr-04 12.05 12.58 11.87 12.53 42499940 12.53 19-Apr-04 19.68 20.1 19.13 19.39 2335820 19.06 19-Apr-04 27.17 29.93 26.91 29.7 7596400 29.7 19-Apr-04 15.74 15.89 15.01 15.87 1334160 15.87 19-Apr-04 16.66 20.89 16.18 20.43 40791540 18.12 19-Apr-04 67.25 68.98 65.3 67.67 14600 67.12 19-Apr-04 46.43 48.1 45.74 47.25 432480 23.62 19-Apr-04 4.21 4.5 3.84 3.85 77231640 3.85 19-Apr-04 31.55 36.5 30.72 35.96 2029280 35.91 19-Apr-04 25.92 26.8 25.63 26.33 4759500 25.3 19-Apr-04 18.66 18.89 17.8 18.34 8774220 17.31 19-Apr-04 24.05 25.57 23.97 25.42 11630160 24.16 19-Apr-04 18.61 19.99 18.5 19.27 7520340 18.81 19-Apr-04 36.75 38.2 36.62 37.54 6202680 36.03 19-Apr-04 21.83 22 20.77 21.67 11215340 21.33 19-Apr-04 93 96.42 91.25 94.3 1582480 94.3 19-Apr-04 10.54 11.1 8.66 8.88 6899180 8.88 19-Apr-04 24.85 25.12 24.05 24.5 1909720 23.99 12-Apr-04 25.48 25.77 25.1 25.16 56472679 22.44 12-Apr-04 93.5 94.36 91.04 92.28 6280940 91.55 12-Apr-04 12.35 12.57 11.91 11.99 38239600 11.99 12-Apr-04 20.22 20.49 19.44 19.68 1749880 19.35 12-Apr-04 26.67 27.87 25.68 27.22 6386640 27.22 12-Apr-04 17.01 17.08 15.39 15.84 1836700 15.84 12-Apr-04 18.09 18.19 16.5 16.58 12812340 14.71 12-Apr-04 73.2 73.9 66.75 67.79 13600 67.24 12-Apr-04 46.3 47.24 46.09 46.63 559920 23.32 12-Apr-04 4.53 4.53 4.15 4.21 39564020 4.21 12-Apr-04 34 34.08 31 31.56 963120 31.52 12-Apr-04 26.55 26.95 25.9 26.08 4378460 25.06 12-Apr-04 19.06 19.2 18.62 18.83 4317240 17.77 12-Apr-04 24.6 24.71 24.01 24.17 7926180 22.97 12-Apr-04 19.25 19.62 18.53 18.75 3471720 18.3 12-Apr-04 37.5 37.94 36.64 36.75 5479900 35.27 12-Apr-04 22.87 23 21.45 22 10974760 21.65 12-Apr-04 96.24 97 93.2 93.85 1272920 93.85 12-Apr-04 11.41 11.7 10.51 10.53 2334000 10.53 12-Apr-04 24.4 24.56 23.38 24.3 1699380 23.8 05-Apr-04 25.81 25.98 25.35 25.48 52838950 22.72 05-Apr-04 93.95 94.39 92.51 93.12 4050350 92.38 05-Apr-04 12.59 12.86 12.22 12.38 39104375 12.38 05-Apr-04 20.04 20.66 19.99 20.21 2322075 19.87 05-Apr-04 27.36 28 26.32 26.69 5426775 26.69 05-Apr-04 16.68 17.05 16.34 17.01 1280300 17.01 05-Apr-04 18.68 18.75 17.85 18.15 13766425 16.1 05-Apr-04 75.6 77 72.21 72.33 12825 71.75 05-Apr-04 45.58 48.25 45.49 46 608375 23 05-Apr-04 4.37 4.52 4.23 4.45 63757151 4.45 05-Apr-04 34.17 34.9 33.26 34.15 845875 34.11 05-Apr-04 27.61 27.94 26.4 26.54 4700800 25.5 05-Apr-04 19.65 19.75 19.13 19.23 6769850 18.15 05-Apr-04 25.03 25.35 24.34 24.46 8386675 23.25 05-Apr-04 19.35 19.89 19.15 19.31 4739250 18.85 05-Apr-04 37.42 37.95 36.89 37.31 8108125 35.8 05-Apr-04 23.16 23.75 22.59 22.87 9867525 22.51 05-Apr-04 91.71 96.67 89.92 96.16 1217250 96.16 05-Apr-04 11.6 11.69 10.6 11.42 3289875 11.42 05-Apr-04 24.04 24.42 24.03 24.25 1555425 23.75 29-Mar-04 25.25 25.9 24.85 25.85 69704180 23.05 29-Mar-04 92.99 94.55 91.35 94.2 5009380 93.45 29-Mar-04 12.05 12.65 11.84 12.58 49393400 12.58 29-Mar-04 19.2 20.12 19.05 20.03 2343620 19.69 29-Mar-04 27.29 28.47 26.63 27.5 6689780 27.5 29-Mar-04 15.57 16.85 15.5 16.78 1905020 16.78 29-Mar-04 17.07 18.77 17.07 18.75 13780500 16.63 29-Mar-04 75.9 76.85 74.6 76.46 13560 75.84 29-Mar-04 42.52 45.83 42.5 45.58 641740 22.79 29-Mar-04 4.06 4.38 3.99 4.38 67320740 4.38 29-Mar-04 32.1 34.19 31.56 34.16 1118660 34.12 29-Mar-04 26.71 27.86 26.51 27.61 4115780 26.29 29-Mar-04 19.94 19.95 19.11 19.6 5755440 18.49 29-Mar-04 24.1 25.04 23.92 24.87 8346120 23.35 29-Mar-04 17.72 19.5 17.72 19.44 5533620 18.98 29-Mar-04 35.92 37.6 35.65 37.24 7934300 35.37 29-Mar-04 22.95 23.44 22.76 23.08 13872600 22.72 29-Mar-04 90.25 93 89.96 91.71 829480 91.71 29-Mar-04 10.94 11.67 10.86 11.63 2584760 11.63 29-Mar-04 23.85 24.68 23.54 24.53 2211040 24.02 22-Mar-04 24.48 25.51 24.01 25.03 92829802 22.32 22-Mar-04 91.27 93.25 90.28 92.77 5496540 92.03 22-Mar-04 11.39 12.15 11.15 11.92 53921100 11.92 22-Mar-04 19.23 19.46 18.94 19.2 2754540 18.88 22-Mar-04 27.76 27.98 26 26.91 7844800 26.91 22-Mar-04 14.98 15.55 14.65 15.33 1631500 15.33 22-Mar-04 16.75 17.3 15.87 16.98 14966640 15.06 22-Mar-04 71.1 76.05 70.08 75.95 9680 75.07 22-Mar-04 41.15 42.77 40.62 42.51 453340 21.25 22-Mar-04 3.97 4.06 3.87 3.96 54177699 3.96 22-Mar-04 30.98 32.5 30.01 31.69 1128740 31.65 22-Mar-04 27.1 27.13 26.22 26.74 3920080 25.46 22-Mar-04 19.6 20.08 19.16 19.99 3955280 18.64 22-Mar-04 24.5 24.5 23.66 23.92 8574680 22.45 22-Mar-04 17.65 17.85 16.88 17.78 4619080 17.35 22-Mar-04 37.1 37.12 35.28 36.02 6950880 34.21 22-Mar-04 21.22 22.53 21.06 22.36 9177920 22.01 22-Mar-04 88.7 90.7 87.33 89.4 1101480 89.4 22-Mar-04 10.38 10.85 10 10.54 2776240 10.54 22-Mar-04 23.72 23.81 22.81 23.4 3340720 22.91 15-Mar-04 25.3 25.46 24.56 24.63 80008619 21.97 15-Mar-04 92.6 93.79 90.88 91.62 5495500 90.89 15-Mar-04 12.01 12.05 11.37 11.5 64436260 11.5 15-Mar-04 19.81 20.35 18.3 19.49 4654720 19.16 15-Mar-04 30.77 30.85 26.11 28.17 16560640 28.17 15-Mar-04 15.67 16.12 13.85 15.33 2483600 15.33 15-Mar-04 16.9 17.42 15.6 16.94 12112680 15.03 15-Mar-04 68.85 73.09 67.2 72.5 14680 71.66 15-Mar-04 42.55 42.55 40.82 41.4 611340 20.7 15-Mar-04 3.88 4.15 3.78 3.98 58035140 3.98 15-Mar-04 31.96 32.08 29.94 31.23 929140 31.19 15-Mar-04 27.35 27.68 26.13 27.22 4186500 25.92 15-Mar-04 19.02 19.87 18.7 19.65 5035540 18.32 15-Mar-04 24.12 24.92 24.03 24.62 7438420 23.11 15-Mar-04 17.45 17.95 15.74 17.66 4634960 17.24 15-Mar-04 37.55 37.78 36.8 37.47 5673800 35.59 15-Mar-04 22.26 22.26 21.45 21.63 10548920 21.29 15-Mar-04 85.35 91.1 85.21 88.7 1600740 88.7 15-Mar-04 10.54 10.94 10.25 10.52 2623620 10.52 15-Mar-04 24.02 24.36 23.5 23.97 2032700 23.47 08-Mar-04 26.31 26.35 25.07 25.38 76061740 22.63 08-Mar-04 96.49 96.88 91.15 93.3 6572500 92.56 08-Mar-04 12.86 12.88 11.95 12.06 77928618 12.06 08-Mar-04 19.79 20 18.64 19.15 2814660 18.83 08-Mar-04 31.69 32.1 29.84 31.01 7104980 31.01 08-Mar-04 18.1 18.32 15.62 16.27 2679780 16.27 08-Mar-04 18.08 18.46 16.5 17.09 13900580 15.16 08-Mar-04 71.7 72.4 67.5 68.67 9440 67.87 08-Mar-04 45.5 45.98 40.8 42.65 755260 21.33 08-Mar-04 4.04 4.14 3.75 3.93 56007040 3.93 08-Mar-04 35 35.8 30.79 31.96 2076580 31.92 08-Mar-04 29 29.03 26.95 27.45 4463240 26.13 08-Mar-04 20.5 20.5 18.9 19.07 5155820 17.78 08-Mar-04 25.49 25.5 24.01 24.36 8908940 22.87 08-Mar-04 18.85 19.15 17.42 17.5 5983680 17.08 08-Mar-04 39.12 39.47 37.15 37.91 6724780 36.01 08-Mar-04 22.75 22.97 22.01 22.36 11023720 21.93 08-Mar-04 83.3 86.14 80.76 85.77 1215640 85.77 08-Mar-04 11.21 11.28 10.04 10.54 3152760 10.54 08-Mar-04 25.37 25.55 23.58 24.3 2334860 23.8 01-Mar-04 26.63 26.72 26.2 26.35 55423000 23.5 01-Mar-04 96.5 97.6 95.56 96.45 4351100 95.68 01-Mar-04 13.08 13.28 12.71 12.71 41853840 12.71 01-Mar-04 19.15 20.49 18.64 19.91 5371980 19.58 01-Mar-04 30.6 31.75 29.43 30.66 8211800 30.66 01-Mar-04 16.41 18.06 16.41 17.8 4376500 17.8 01-Mar-04 18.42 18.9 18.05 18.08 12340520 16 01-Mar-04 71.75 73.25 71.3 72.45 12280 71.61 01-Mar-04 44.76 46.11 44.73 45.56 458480 22.78 01-Mar-04 4.21 4.25 4.05 4.1 35161320 4.1 01-Mar-04 32.95 34.47 32.55 34.11 1663480 34.07 01-Mar-04 27.65 29.24 27.4 28.84 6535420 27.46 01-Mar-04 20.27 20.49 19.85 19.94 5567500 18.59 01-Mar-04 24.18 25.75 24.01 25.02 13806880 23.49 01-Mar-04 18.13 19.35 18.1 18.98 11020840 18.4 01-Mar-04 38.3 39.54 37.9 38.98 7692940 37.02 01-Mar-04 22.9 23.2 22.45 22.74 8674340 22.3 01-Mar-04 82.54 84.77 81.17 83.48 846320 83.48 01-Mar-04 11.39 11.65 11.1 11.22 3199480 11.22 01-Mar-04 25.55 25.86 24.54 25.44 2158880 24.91 23-Feb-04 26.73 26.99 26.35 26.53 58965640 23.66 23-Feb-04 97.4 97.51 95.2 96.5 5136120 95.73 23-Feb-04 13.69 13.72 12.86 12.87 42611260 12.87 23-Feb-04 19.4 19.69 18.75 19.15 4195720 18.83 23-Feb-04 32 32.2 30.4 30.55 7071140 30.55 23-Feb-04 15.94 16.42 15.41 16.19 2062700 16.19 23-Feb-04 17.92 18.7 16.59 18.45 18390060 16.33 23-Feb-04 68.2 70.4 66.01 70.17 10240 69.36 23-Feb-04 45.04 45.3 43.39 44.76 435240 22.38 23-Feb-04 4.09 4.31 4.01 4.19 50781820 4.19 23-Feb-04 32.34 33.2 30.3 33.1 1077500 33.06 23-Feb-04 27.75 28.25 27.33 27.56 4554040 26.24 23-Feb-04 20 20.25 19.25 20.03 6218040 18.68 23-Feb-04 23.88 24.48 23.2 24.01 11021700 22.54 23-Feb-04 18.45 18.63 17.55 17.73 3019320 17.19 23-Feb-04 37.25 38.45 36.85 38.33 6499180 36.41 23-Feb-04 23.35 23.39 22.26 22.71 13527680 22.27 23-Feb-04 82.8 83 80.1 82.29 855780 82.29 23-Feb-04 11 11.62 10.26 11.39 4328900 11.39 23-Feb-04 26.25 26.37 24.95 24.97 3933020 24.45 17-Feb-04 26.72 27.11 26.43 26.57 53368550 23.7 17-Feb-04 99.99 100 97.19 97.31 4974525 96.54 17-Feb-04 13.89 14.21 13.54 13.71 29571550 13.71 17-Feb-04 20.75 20.99 19.81 20.02 3713825 19.68 17-Feb-04 32.87 33.98 30.97 31.96 6780225 31.96 17-Feb-04 16.39 16.59 15.6 15.67 1086250 15.67 17-Feb-04 17.54 17.81 16.97 17.67 16481400 15.64 17-Feb-04 69.3 69.95 66.46 66.85 8800 66.07 17-Feb-04 45.5 45.68 44.2 45.24 583300 22.62 17-Feb-04 4.32 4.38 3.9 4.01 56391724 4.01 17-Feb-04 33.45 34.26 31.51 32.31 1063300 32.26 17-Feb-04 28.5 29.09 27.4 27.87 8633775 26.53 17-Feb-04 20.07 20.6 19.78 20 5820925 18.65 17-Feb-04 24.23 24.89 23.81 23.88 17849975 22.42 17-Feb-04 18.58 19.02 18.12 18.3 3227400 17.74 17-Feb-04 38.5 39.2 36.93 37.18 7732075 35.32 17-Feb-04 23.35 24.29 22.95 23.13 15620800 22.68 17-Feb-04 84.06 84.94 81.75 82.93 650125 82.93 17-Feb-04 11.26 11.6 10.85 10.99 3781150 10.99 17-Feb-04 27.01 27.02 25.4 25.8 5308075 25.26 09-Feb-04 27.19 27.23 26.5 26.59 49898500 23.71 09-Feb-04 99.31 100.31 98.41 99.71 4095900 98.92 09-Feb-04 13.52 14.1 13.25 13.79 34416820 13.79 09-Feb-04 21.6 21.8 20.4 20.77 6354780 20.42 09-Feb-04 33.87 34.15 32.01 32.8 4682660 32.8 09-Feb-04 15.56 16.55 15.33 15.79 1437540 15.79 09-Feb-04 17 17.95 16.66 17.22 10081360 15.24 09-Feb-04 68.2 69.19 66.8 69 11720 68.2 09-Feb-04 43.15 45.9 43.15 45.59 808940 22.8 09-Feb-04 4.46 4.49 4.27 4.31 49879460 4.31 09-Feb-04 33.85 34.88 32.77 32.98 1345600 32.93 09-Feb-04 29.72 31 29.31 29.55 4466540 28.13 09-Feb-04 19.57 20.26 19.37 20 4758780 18.65 09-Feb-04 25.85 26.1 24.8 25.05 9606840 23.51 09-Feb-04 18.1 18.85 17.79 18.36 2774560 17.8 09-Feb-04 36.9 38.27 36.76 37.65 6378660 35.76 09-Feb-04 23.9 25 22.91 23.01 16719980 22.57 09-Feb-04 85.13 86.25 83.4 83.76 837100 83.76 09-Feb-04 10.98 11.3 10.4 11.19 3652680 11.19 09-Feb-04 25.53 26.09 24.69 25.76 6362640 25.23 02-Feb-04 27.61 27.8 26.83 27.08 54854140 24.15 02-Feb-04 99.15 100.43 98.25 98.94 6336740 98.15 02-Feb-04 13.77 13.99 13.12 13.42 40474200 13.42 02-Feb-04 23.87 23.88 21.4 21.9 6005340 21.38 02-Feb-04 33.9 34.13 32.33 33.71 6686200 33.71 02-Feb-04 16.62 16.73 15.11 15.58 3425520 15.58 02-Feb-04 16.63 17.06 15.93 16.94 11516240 14.99 02-Feb-04 71.5 72.3 67.6 68.81 12100 68.01 02-Feb-04 41.3 44.17 40.7 44.15 1083300 22.08 02-Feb-04 4.54 4.57 4.19 4.38 66401380 4.38 02-Feb-04 34.23 35 32.01 33.85 1325520 33.79 02-Feb-04 29.23 30.4 29.1 29.81 3973800 28.38 02-Feb-04 19.55 19.79 18.96 19.47 5784680 18.15 02-Feb-04 25.6 26.76 24.74 26.02 12827880 24.42 02-Feb-04 17.3 18.19 16.76 17.93 3733820 17.39 02-Feb-04 36.75 37.8 36.25 37.15 5905420 35.29 02-Feb-04 23.91 24.51 22.94 23.78 11259660 23.32 02-Feb-04 83.6 85.51 82.89 85.38 925360 85.38 02-Feb-04 10.4 10.92 9.64 10.92 6015280 10.92 02-Feb-04 24.78 25.37 24.25 25.37 4623860 24.84 26-Jan-04 28.49 28.83 27.47 27.65 59421780 24.66 26-Jan-04 97.9 99.85 96.55 99.23 6172900 98.28 26-Jan-04 14.46 14.68 13.73 13.86 41281680 13.86 26-Jan-04 24.2 24.41 23.64 23.96 2992360 23.39 26-Jan-04 38.59 38.96 30.51 33 15895560 33 26-Jan-04 16.5 17.16 15.98 16.75 1704460 16.75 26-Jan-04 16.7 17.5 16.46 16.58 14239940 14.67 26-Jan-04 72.55 73.4 71.5 72.24 26240 71.4 26-Jan-04 40.6 41.57 39.14 41.55 1028560 20.77 26-Jan-04 4.3 4.7 4.22 4.48 114979881 4.48 26-Jan-04 35.79 35.79 32.97 33.84 2157400 33.78 26-Jan-04 29.48 30.22 29.12 29.23 5318060 27.83 26-Jan-04 19.7 20.3 19.28 19.46 6491380 18.14 26-Jan-04 26.42 26.84 25.09 25.5 13299080 23.94 26-Jan-04 18.15 18.65 17.13 17.41 4963260 16.88 26-Jan-04 37.5 37.87 36.2 36.86 7231280 35.01 26-Jan-04 25.3 26.28 23.71 23.79 15736640 23.33 26-Jan-04 80.05 86.72 80.05 82.89 1987140 82.89 26-Jan-04 11.07 11.42 10.07 10.23 4678220 10.23 26-Jan-04 26.26 26.7 25.16 25.6 3354780 25.07 20-Jan-04 27.98 28.76 27.85 28.48 80580851 25.4 20-Jan-04 96 98.21 95.73 97.9 6472400 96.96 20-Jan-04 14.9 14.97 14.35 14.54 35199150 14.54 20-Jan-04 23.83 24.65 23.7 24.4 2580050 23.82 20-Jan-04 40.21 40.3 37.92 38.71 3951775 38.71 20-Jan-04 17.63 17.68 16.3 16.45 1887450 16.45 20-Jan-04 17 17.4 16.42 16.77 21286025 14.84 20-Jan-04 77.65 77.65 72.3 72.3 19025 71.46 20-Jan-04 41.23 41.31 40.33 40.68 1009025 20.34 20-Jan-04 4.86 5 3.84 4.11 178770504 4.11 20-Jan-04 33.3 38.59 33.07 35.79 3577925 35.73 20-Jan-04 29.1 29.76 28.65 29.47 5578375 28.06 20-Jan-04 21.2 21.89 19.55 19.7 10038500 18.37 20-Jan-04 26.37 27.09 25.95 26.42 9835650 24.8 20-Jan-04 18.7 18.82 18.15 18.58 3520325 18.02 20-Jan-04 37 37.65 36.6 37.6 7064775 35.71 20-Jan-04 25.68 25.78 24.8 25.3 10004375 24.81 20-Jan-04 79.97 81 76.04 78.84 1116600 78.84 20-Jan-04 13 13.15 10.5 11.06 8322625 11.06 20-Jan-04 27.08 27.45 26.49 26.71 2402075 26.16 12-Jan-04 27.67 27.88 27.26 27.81 54759120 24.8 12-Jan-04 91.21 95.65 89.01 95.32 9718400 94.41 12-Jan-04 14.34 15.51 14.04 14.85 53766159 14.85 12-Jan-04 23.75 24 23.29 23.74 2646900 23.17 12-Jan-04 39.24 40.68 38.7 40.09 5097680 40.09 12-Jan-04 15.91 17.4 15.75 17.31 2209120 17.31 12-Jan-04 15.88 17.05 15.85 16.95 20114640 15 12-Jan-04 74.2 77.86 74.05 77.3 11720 76.4 12-Jan-04 40.27 42.01 39.85 40.83 1154960 20.42 12-Jan-04 3.71 5 3.71 4.61 167234179 4.61 12-Jan-04 32.4 34.63 32.24 33.34 1647680 33.29 12-Jan-04 28.65 29.73 28.65 29.21 4874620 27.81 12-Jan-04 21.06 21.6 20.85 21.04 4846680 19.62 12-Jan-04 25.9 27.01 25.89 26.47 9460900 24.85 12-Jan-04 17.67 19.51 17.67 18.79 5069060 18.22 12-Jan-04 35.85 37.24 35.7 36.95 7050880 35.1 12-Jan-04 24.2 25.8 23.9 25.52 13803500 25.03 12-Jan-04 77.52 80 76 80 955420 80 12-Jan-04 13.13 13.41 12.48 12.92 3372820 12.92 12-Jan-04 27.33 27.88 26.11 26.3 2513760 25.75 05-Jan-04 27.73 28.48 27.59 27.66 58894679 24.67 05-Jan-04 92 93.38 91 91.21 5738920 90.34 05-Jan-04 13.28 14.38 13.26 14.17 46472980 14.17 05-Jan-04 24.56 25.44 23.7 23.71 3759260 23.14 05-Jan-04 36.9 39.8 36.7 39.07 5865340 39.07 05-Jan-04 13.22 15.85 13.16 15.79 3658580 15.79 05-Jan-04 14.8 15.9 14.71 15.71 16786700 13.9 05-Jan-04 72.46 74.7 71.15 74.24 24480 73.38 05-Jan-04 38.93 40.75 38.86 40.37 479160 20.18 05-Jan-04 3.21 3.98 3.21 3.7 137522302 3.7 05-Jan-04 28.6 33.79 28.6 32.42 2574460 32.37 05-Jan-04 28.49 29.9 28.42 28.98 6385460 27.59 05-Jan-04 21.46 22.1 20.94 21.06 6636740 19.64 05-Jan-04 26.45 27.73 26.1 26.2 13789560 24.59 05-Jan-04 16.4 17.8 16.4 17.7 3751980 17.16 05-Jan-04 35.5 37.12 35.4 36.04 10440640 34.23 05-Jan-04 23.37 24.75 23.26 24.16 15350200 23.69 05-Jan-04 79 79.32 76.03 77.42 1092140 77.42 05-Jan-04 12.53 13.55 12.28 13 4901820 13 05-Jan-04 26.07 27.75 26.03 27.52 2143340 26.95 29-Dec-03 27.21 27.77 27.16 27.45 40379975 24.48 29-Dec-03 93.1 93.73 91.2 91.55 4523000 90.68 29-Dec-03 12.99 13.31 12.96 13.14 22862925 13.14 29-Dec-03 24.2 24.82 24.04 24.55 2156475 23.96 29-Dec-03 36.54 37.64 36.3 36.41 3386150 36.41 29-Dec-03 12.83 13.24 12.77 13.07 1307850 13.07 29-Dec-03 13.84 14.55 13.76 14.5 14539775 12.83 29-Dec-03 69.7 72.98 69.7 72.4 8400 71.56 29-Dec-03 38.95 39.4 38.56 38.82 446100 19.41 29-Dec-03 2.83 3.15 2.82 3.12 51052350 3.12 29-Dec-03 27.7 28.45 27.12 28.32 1178450 28.27 29-Dec-03 27.6 28.47 27.6 28.27 3982125 26.69 29-Dec-03 19.82 21.05 19.75 20.87 4823450 19.46 29-Dec-03 25.22 26.44 25.2 26.14 7542325 24.25 29-Dec-03 15.97 16.71 15.88 16.33 1842600 15.83 29-Dec-03 33.91 35.47 33.89 35.25 7650950 33.13 29-Dec-03 22.62 23.26 22.61 23.16 7629700 22.71 29-Dec-03 78.05 79.35 76.99 78.35 523825 78.35 29-Dec-03 11.19 12.28 11.15 12.26 4491400 12.26 29-Dec-03 24.6 25.35 24.45 25.31 1851325 24.78 22-Dec-03 27.16 27.43 26.97 27.21 28876225 24.27 22-Dec-03 92.83 93.5 92.18 92.9 2794525 92.01 22-Dec-03 12.97 13.24 12.92 13 22366725 13 22-Dec-03 23.12 24.45 23.05 24.1 1800325 23.53 22-Dec-03 36.42 36.73 35.56 36.48 2442650 36.48 22-Dec-03 12.59 12.92 12.27 12.87 763900 12.87 22-Dec-03 13.15 13.8 13.08 13.76 7016325 12.18 22-Dec-03 67.5 68.94 66.95 68.1 8100 67.31 22-Dec-03 38.25 39.47 38.2 38.85 579925 19.42 22-Dec-03 2.87 2.9 2.81 2.84 19494675 2.84 22-Dec-03 26.7 27.74 26.64 27.57 1179375 27.52 22-Dec-03 27.74 27.99 27 27.64 2243375 26.09 22-Dec-03 19.5 19.92 19.3 19.76 3644575 18.2 22-Dec-03 25.2 25.63 25.03 25.21 4724875 23.39 22-Dec-03 15.9 16 15.61 15.85 1412150 15.37 22-Dec-03 34.15 34.52 33.8 33.91 4947450 31.87 22-Dec-03 22.1 22.79 21.99 22.6 6160825 22.16 22-Dec-03 75.8 78.97 75.5 77.9 496200 77.9 22-Dec-03 10.62 11.09 10.46 11.03 1537875 11.03 22-Dec-03 24.16 25 24.16 24.86 1082100 24.34 15-Dec-03 27.05 27.55 26.68 27.36 70917020 24.4 15-Dec-03 93.43 94.12 91.88 93.14 6696520 92.25 15-Dec-03 13.07 13.43 12.65 13.09 64957340 13.09 15-Dec-03 22.95 23.39 22.3 23.36 2118400 22.8 15-Dec-03 37.15 37.39 35.34 36.33 5829880 36.33 15-Dec-03 13.32 13.34 12.46 12.7 1176060 12.7 15-Dec-03 13.15 13.48 12.76 13.22 19494520 11.7 15-Dec-03 68 68.5 64.25 65.92 9360 65.15 15-Dec-03 36 36.67 35.32 36.41 665020 18.2 15-Dec-03 3.01 3.05 2.81 2.88 29867580 2.88 15-Dec-03 28.53 28.96 26.64 26.64 1961160 26.6 15-Dec-03 27.42 27.94 26.82 27.71 5804180 26.16 15-Dec-03 19.42 19.46 18.52 19.41 6374300 17.88 15-Dec-03 24.7 25.59 24.51 25.24 11031040 23.42 15-Dec-03 14.95 15.95 14.78 15.84 2468860 15.36 15-Dec-03 33.65 34.71 33.17 34.15 9235840 32.1 15-Dec-03 22.5 22.6 21.9 22.18 10994960 21.75 15-Dec-03 76 76.41 71.51 75.93 1058280 75.93 15-Dec-03 12 12.25 10.2 10.42 4800200 10.42 15-Dec-03 24.1 24.63 23.52 24.32 2562340 23.82 08-Dec-03 26.12 26.81 25.81 26.65 85073579 23.77 08-Dec-03 90.52 93.16 90.52 92.71 6188680 91.82 08-Dec-03 12.69 12.97 12.51 12.83 38448820 12.83 08-Dec-03 23.2 23.35 22.55 22.76 3991580 22.22 08-Dec-03 36.34 37.4 35 36.29 4800320 36.29 08-Dec-03 12.97 13.18 12.57 13.16 973620 13.16 08-Dec-03 13.16 13.3 12.39 13.08 13718380 11.57 08-Dec-03 66.05 66.9 62.95 66.3 9040 65.53 08-Dec-03 35.02 36.06 34.5 35.46 775480 17.73 08-Dec-03 3.04 3.07 2.74 2.91 46733240 2.91 08-Dec-03 26.95 28.31 25.85 28.22 1886840 28.17 08-Dec-03 27.47 28 26.35 27.4 6879460 25.86 08-Dec-03 20.09 20.14 18.9 18.98 5441680 17.48 08-Dec-03 24.31 25.01 23.78 24.56 10108300 22.79 08-Dec-03 15.17 15.48 14.75 14.93 1810180 14.48 08-Dec-03 33.4 33.55 32.22 33.43 7997880 31.42 08-Dec-03 22.03 22.92 21.83 22.31 12748940 21.8 08-Dec-03 76.26 77.33 73.17 74.78 1011740 74.78 08-Dec-03 11.5 11.6 10.3 11.44 4027600 11.44 08-Dec-03 23.61 24.23 23.41 23.88 2574900 23.38 01-Dec-03 25.9 26.48 25.5 25.98 92794238 23.17 01-Dec-03 90.9 91.48 90.03 90.64 5547060 89.77 01-Dec-03 12.17 13.1 12.16 12.74 54170139 12.74 01-Dec-03 21.8 23.48 21.5 23.2 3948320 22.65 01-Dec-03 38.45 39.01 36.08 36.22 7574720 36.22 01-Dec-03 13.35 13.45 12.86 12.96 1171500 12.96 01-Dec-03 14.14 14.19 13.1 13.35 17166860 11.78 01-Dec-03 68.2 70.94 66.5 68.01 9020 67.22 01-Dec-03 34.91 35.43 34.37 34.7 429620 17.35 01-Dec-03 3.24 3.25 3.01 3.05 37949520 3.05 01-Dec-03 28.88 29.09 26.51 27.09 1524340 27.05 01-Dec-03 26.03 27.83 26 27.36 5593080 25.83 01-Dec-03 19.98 20.68 19.77 20.15 4455520 18.56 01-Dec-03 23.3 24.55 22.95 24.39 10846640 22.63 01-Dec-03 15.05 15.48 14.93 15.25 2371940 14.79 01-Dec-03 32.67 33.74 32.13 33.4 8928380 31.39 01-Dec-03 21.8 22.73 21.68 22.11 12250740 21.6 01-Dec-03 77.65 79.65 75.61 76.31 802160 76.31 01-Dec-03 12.76 12.79 11.3 11.51 3888760 11.51 01-Dec-03 23.82 24.06 23.44 23.64 2883200 23.15 24-Nov-03 25.33 25.95 25.28 25.71 72072150 22.93 24-Nov-03 89.03 90.68 88.95 90.54 3842550 89.68 24-Nov-03 12.06 12.1 11.86 12.02 30460000 12.02 24-Nov-03 21.41 21.9 21.41 21.62 1701000 21.1 24-Nov-03 35.9 38.25 35.71 38.02 5041200 38.02 24-Nov-03 12.63 13.2 12.51 13.02 1018925 13.02 24-Nov-03 13.53 14.1 13.4 14.04 10591500 12.38 24-Nov-03 62 67.15 62 66.48 5725 65.71 24-Nov-03 32.99 34.98 32.92 34.9 386900 17.45 24-Nov-03 3.05 3.2 2.96 3.2 32948450 3.2 24-Nov-03 27.93 28.97 27.69 28.88 1002375 28.83 24-Nov-03 25.8 26.37 25.65 26.03 3605425 24.57 24-Nov-03 20.03 20.1 19.6 19.83 3563400 18.27 24-Nov-03 23.07 23.5 22.95 23.28 7252700 21.6 24-Nov-03 15.34 15.57 14.97 14.99 2141925 14.42 24-Nov-03 32.4 33.15 32.35 32.84 6021900 30.87 24-Nov-03 21.55 22.05 21.49 21.74 9519800 21.24 24-Nov-03 74.55 77.63 74.55 77.4 617850 77.4 24-Nov-03 12.08 12.59 11.96 12.44 1538175 12.44 24-Nov-03 23.1 23.79 23.09 23.35 4233500 22.87 17-Nov-03 25.39 25.84 24.84 25.11 93436078 22.39 17-Nov-03 89.9 90.18 88.23 88.63 5047100 87.78 17-Nov-03 12.24 12.25 11.75 11.88 37124980 11.88 17-Nov-03 21.75 22.2 21.32 21.34 2853620 20.83 17-Nov-03 36.15 36.69 34.25 35.08 6138900 35.08 17-Nov-03 12.76 12.78 12.21 12.49 1306080 12.49 17-Nov-03 12.5 13.47 12.5 13.4 11456380 11.82 17-Nov-03 65.5 66.67 62.2 62.2 10380 61.48 17-Nov-03 34.52 34.6 32.4 32.68 465780 16.34 17-Nov-03 3.03 3.12 2.9 3 45043680 3 17-Nov-03 27.44 28.25 26.79 27.53 1428160 27.48 17-Nov-03 25.77 26.18 25.11 25.75 5390260 24.31 17-Nov-03 19.27 20 19.01 20 3703460 18.42 17-Nov-03 23.61 23.86 22.83 23.03 8276820 21.37 17-Nov-03 15.28 15.46 14.72 15.38 2419500 14.79 17-Nov-03 32.7 33.3 31.81 32.2 7887460 30.27 17-Nov-03 21.77 22.75 21 21.28 14601760 20.79 17-Nov-03 76 76.79 73.2 74.38 1074300 74.38 17-Nov-03 11.7 12.65 11.47 11.8 3340600 11.8 17-Nov-03 21.48 23.05 21.34 22.75 4313620 22.12 10-Nov-03 26.12 26.23 25.44 25.5 71508600 22.74 10-Nov-03 89.55 91.48 88.89 90.25 5776140 89.39 10-Nov-03 12.41 12.85 12.27 12.29 37819780 12.29 10-Nov-03 21.61 22.3 21.24 21.75 2183900 21.23 10-Nov-03 38.72 38.8 36.34 36.56 4682820 36.56 10-Nov-03 13.09 13.27 12.69 12.9 1789620 12.9 10-Nov-03 14.1 14.18 13.16 13.22 14241040 11.66 10-Nov-03 69 70.14 67.13 67.28 6800 66.5 10-Nov-03 35.65 36.02 34.34 34.77 512840 17.39 10-Nov-03 3.35 3.36 3.09 3.11 38030360 3.11 10-Nov-03 29.95 30.14 27.17 28.25 1791480 28.19 10-Nov-03 25.1 25.94 25.1 25.77 4601000 24.33 10-Nov-03 18.93 19.48 18.93 19.27 3687560 17.75 10-Nov-03 22.96 23.76 22.86 23.61 9450860 21.91 10-Nov-03 15.2 15.73 15.15 15.38 2378440 14.79 10-Nov-03 32.16 32.72 31.8 32.61 6066520 30.65 10-Nov-03 22.25 22.66 21.73 22.09 10854960 21.59 10-Nov-03 73.9 77.8 72.27 76 1495180 76 10-Nov-03 13.2 13.7 12.31 12.61 4062260 12.61 10-Nov-03 20.99 21.81 20.77 21.5 2047080 20.91 03-Nov-03 26.35 26.75 26 26.1 65864939 23.28 03-Nov-03 89.9 90.84 87.72 88.26 5695940 87.42 03-Nov-03 12.06 12.88 12.02 12.46 48245560 12.46 03-Nov-03 21.45 21.85 21.2 21.69 2217560 21.02 03-Nov-03 36.55 39.4 36.25 38.9 5669680 38.9 03-Nov-03 13.31 13.42 12.74 13.1 1516760 13.1 03-Nov-03 13.58 14.26 13.51 14.19 12177080 12.52 03-Nov-03 66.2 71.79 66.1 70.85 13660 70.03 03-Nov-03 35.93 36.6 35.68 35.77 499520 17.89 03-Nov-03 3.3 3.34 3 3.3 71025360 3.3 03-Nov-03 29.67 31.96 29.6 29.82 1719100 29.76 03-Nov-03 26.31 26.64 25.01 25.2 4361680 23.79 03-Nov-03 18.8 19.98 18.43 18.93 5281640 17.44 03-Nov-03 23.98 24.25 22.9 22.96 12066760 21.3 03-Nov-03 16 16.48 15.2 15.24 2940260 14.66 03-Nov-03 33.7 33.84 32.08 32.17 6176660 30.24 03-Nov-03 22.31 23.7 22.3 23 11997780 22.47 03-Nov-03 74.41 75.29 72.4 73.93 920320 73.93 03-Nov-03 13.44 14.24 13.03 13.12 2996700 13.12 03-Nov-03 21.28 21.38 20.55 21.23 3110480 20.64 27-Oct-03 26.91 27.25 25.91 26.14 75855260 23.31 27-Oct-03 88.8 90.71 88.05 89.48 5722160 88.47 27-Oct-03 11.8 12.29 11.55 11.97 39702920 11.97 27-Oct-03 20.6 22.45 20.55 21.45 3145720 20.79 27-Oct-03 35.73 37.65 35.6 36.08 5629700 36.08 27-Oct-03 12.84 13.68 12.71 13.18 2431240 13.18 27-Oct-03 13.25 14 13 13.53 14070840 11.93 27-Oct-03 62.86 69.39 62.86 65.56 8100 64.8 27-Oct-03 34.98 36.48 34.48 35.94 897680 17.97 27-Oct-03 2.79 3.45 2.72 3.2 123647722 3.2 27-Oct-03 29 30.82 28.4 29.6 2632420 29.54 27-Oct-03 26.08 26.42 25.21 26.31 5745400 24.84 27-Oct-03 19.95 20 18.31 18.59 7940820 17.12 27-Oct-03 22.94 24 22.94 23.98 16671560 22.25 27-Oct-03 15.9 16.09 15.71 16 2266480 15.39 27-Oct-03 33.24 33.74 32.55 33.6 8969080 31.58 27-Oct-03 20.83 22.47 20.81 22.31 12251420 21.8 27-Oct-03 72.26 75.09 70.8 73.61 1244740 73.61 27-Oct-03 12.84 14.55 12.76 13.45 3863280 13.45 27-Oct-03 20.57 21.65 20.4 21.15 3197680 20.57 20-Oct-03 28.95 29.43 26.42 26.61 81935201 23.73 20-Oct-03 89.35 89.4 87.53 88.42 5875320 87.42 20-Oct-03 11.78 12.1 11.52 11.73 33826980 11.73 20-Oct-03 21.26 21.35 19.85 20.6 2846340 19.97 20-Oct-03 33.61 37.03 33.05 35.8 8649200 35.8 20-Oct-03 12.86 13.05 12.21 12.71 1645240 12.71 20-Oct-03 13.1 13.6 12.58 13.25 11885540 11.69 20-Oct-03 65.8 67.75 62.25 62.56 11440 61.83 20-Oct-03 34.22 34.97 33.3 34.94 453700 17.47 20-Oct-03 2.39 2.94 2.36 2.66 117111539 2.66 20-Oct-03 35.21 37.45 27.88 28.68 4379100 28.62 20-Oct-03 24.09 26.12 22.19 25.83 8242700 24.38 20-Oct-03 20.27 21.07 19.06 19.9 11887760 18.33 20-Oct-03 22.05 22.97 21.45 22.94 14950020 21.28 20-Oct-03 16.25 16.39 15.55 15.79 3166700 15.18 20-Oct-03 32.28 33.24 31.76 33.24 8809720 31.24 20-Oct-03 21.13 21.87 20.2 20.47 9840380 20 20-Oct-03 71 74.98 69.92 72.26 2811100 72.26 20-Oct-03 13.65 14.38 11.93 12.84 6865580 12.84 20-Oct-03 20.82 20.94 20.44 20.57 2579460 20 13-Oct-03 28.98 29.31 28.48 28.93 44721240 25.8 13-Oct-03 93.1 94.54 88.66 89.23 9519520 88.22 13-Oct-03 12.4 12.5 11.68 11.72 46339380 11.72 13-Oct-03 21.88 22.35 21.07 21.26 2194880 20.61 13-Oct-03 35.75 36.13 33.35 33.4 5719700 33.4 13-Oct-03 13.42 13.65 12.55 12.84 1758620 12.84 13-Oct-03 14 14.4 13.42 13.48 16593920 11.89 13-Oct-03 61.7 67 61.6 66.49 7000 65.72 13-Oct-03 34.82 35.15 33.82 33.97 389320 16.99 13-Oct-03 2.38 2.42 2.32 2.38 35319160 2.38 13-Oct-03 35.1 37.05 34.88 35 1289340 34.93 13-Oct-03 24.26 24.58 23.35 24.19 5535200 22.83 13-Oct-03 20.24 20.44 19.9 20.12 4197000 18.53 13-Oct-03 21.99 22.2 21.16 22 11126020 20.41 13-Oct-03 15.9 16.5 15.41 16.16 2589280 15.54 13-Oct-03 32.25 32.5 31.1 32.12 8914500 30.19 13-Oct-03 21.13 22 20.89 20.95 11728840 20.47 13-Oct-03 66.71 70.8 66.3 67.25 1784320 67.25 13-Oct-03 14.3 14.83 13.57 13.8 3454620 13.8 13-Oct-03 21.1 21.17 20.77 20.94 1719540 20.36 06-Oct-03 29.15 29.37 28.67 28.91 46730300 25.64 06-Oct-03 90.74 93.6 90.4 92.67 5545520 91.62 06-Oct-03 12.07 12.89 11.96 12.33 50863760 12.33 06-Oct-03 21.32 21.83 20.3 21.56 2507640 20.9 06-Oct-03 33.9 36.15 33.67 34.75 6103800 34.75 06-Oct-03 12.99 13.64 12.69 13.3 1588680 13.3 06-Oct-03 13.22 14.3 13 13.79 22793080 12.16 06-Oct-03 61.81 64.83 60.83 61.5 5180 60.79 06-Oct-03 34.15 34.97 33.96 34.82 390220 17.41 06-Oct-03 2.24 2.36 2.23 2.36 40932200 2.36 06-Oct-03 33.85 35.04 32.7 34.98 1189580 34.91 06-Oct-03 24.88 25 24.01 24.25 5918600 22.89 06-Oct-03 20.4 20.4 19.9 20.19 5675160 18.6 06-Oct-03 22.55 22.95 21.68 21.95 9506060 20.37 06-Oct-03 15.05 15.9 14.95 15.65 2922140 15.05 06-Oct-03 33.7 33.8 32.05 32.35 7844000 30.41 06-Oct-03 20.5 21.51 20.14 21.05 12706880 20.57 06-Oct-03 67.7 68.65 64.49 66.21 1583560 66.21 06-Oct-03 13.85 14.95 13.75 14.34 3577320 14.34 06-Oct-03 20.69 21.22 20.55 21.01 1934040 20.43 29-Sep-03 28.41 29.46 27.75 29.08 52907300 25.79 29-Sep-03 89.25 91.95 87.9 90.64 7122540 89.61 29-Sep-03 11.55 12.09 11.21 11.98 54465920 11.98 29-Sep-03 20.18 21.64 19.96 21.36 3022100 20.7 29-Sep-03 31.59 34.59 30.92 33.93 7090300 33.93 29-Sep-03 11.99 13.16 11.72 13 3392180 13 29-Sep-03 12.67 12.75 11.81 12.28 16405300 10.83 29-Sep-03 60 64.08 59.2 63.3 8020 62.56 29-Sep-03 31.56 34.93 31.31 34.28 567060 17.14 29-Sep-03 2.25 2.28 2.08 2.22 37715260 2.22 29-Sep-03 31.71 34.3 30.5 33.6 2380180 33.53 29-Sep-03 23.7 25.02 23.15 24.88 5712600 23.27 29-Sep-03 22.47 22.5 20.16 20.24 9341940 18.64 29-Sep-03 21.92 22.97 21.65 22.61 11274820 20.63 29-Sep-03 15.25 16.72 14.79 15 3392420 14.42 29-Sep-03 32.45 34.25 32.05 33.74 7883260 31.35 29-Sep-03 19.41 20.71 19.1 20.3 12475400 19.84 29-Sep-03 62.7 65.85 62 65.3 1544160 65.3 29-Sep-03 12.75 13.97 12.74 13.95 3386020 13.95 29-Sep-03 20.4 20.85 20.06 20.6 2240440 20.03 22-Sep-03 29.39 30 28.14 28.19 59186440 25 22-Sep-03 92.24 92.24 89 89.05 6898980 88.04 22-Sep-03 12.02 12.13 11.39 11.41 50118480 11.41 22-Sep-03 21.1 21.1 20.04 20.06 2580760 19.44 22-Sep-03 34.14 34.75 31.18 31.2 5326720 31.2 22-Sep-03 12.32 12.53 11.53 11.69 1992320 11.69 22-Sep-03 12.34 12.7 11.79 12.53 38049180 11.05 22-Sep-03 61 61 56.65 58.65 6740 57.97 22-Sep-03 30.7 33.71 29.6 31.56 791580 15.78 22-Sep-03 2.22 2.37 2.18 2.25 47110440 2.25 22-Sep-03 33.94 34.41 31.19 31.61 1638320 31.55 22-Sep-03 25.2 25.39 23.5 23.6 7939940 22.07 22-Sep-03 22.39 23.17 21.87 22.41 6201580 20.64 22-Sep-03 23.82 23.93 21.7 21.82 13171480 19.91 22-Sep-03 16 16.11 14.82 15.3 3340860 14.71 22-Sep-03 35 35 32.4 32.59 13363480 30.28 22-Sep-03 20.85 20.87 19.25 19.4 13993480 18.96 22-Sep-03 69 69 62.35 62.35 1497940 62.35 22-Sep-03 12.8 14 12.42 12.71 5062300 12.71 22-Sep-03 20.1 21.14 20.09 20.5 3090820 19.93 15-Sep-03 28.37 29.97 28.32 29.96 60083279 26.57 15-Sep-03 89.7 93.47 88.39 93.28 8407860 92.22 15-Sep-03 12.56 12.64 12.07 12.12 49090540 12.12 15-Sep-03 21.75 21.83 19.77 21.1 3618160 20.45 15-Sep-03 33.47 35.64 32.25 34.98 7182740 34.98 15-Sep-03 12.18 13.25 12 12.85 2542360 12.85 15-Sep-03 10.75 11.25 10.53 11.09 12661700 9.78 15-Sep-03 62.38 65.2 61.76 62.94 3820 61.98 15-Sep-03 29.03 30.7 28.73 30.7 313220 15.35 15-Sep-03 2.25 2.37 2.2 2.31 53763541 2.31 15-Sep-03 33.69 34.42 32.22 34.04 1742120 33.97 15-Sep-03 25.5 26.16 25.2 25.43 4504860 23.78 15-Sep-03 21.96 22.85 21.57 22.5 4273680 20.5 15-Sep-03 23.4 24.06 22.98 23.86 9466080 21.77 15-Sep-03 14.98 16.2 14.55 16.11 3180680 15.49 15-Sep-03 35.4 36.15 35.01 35.25 6544500 32.75 15-Sep-03 19.81 21.39 19.79 21.15 13242640 20.67 15-Sep-03 65.83 69.84 65.03 69 1042320 69 15-Sep-03 11.29 13.23 10.84 13.18 5522580 13.18 15-Sep-03 20.12 20.4 19.67 20.4 3500140 19.84 08-Sep-03 28.39 28.92 27.45 28.34 47754900 25.13 08-Sep-03 88.45 89.97 86.4 88.7 8320240 87.69 08-Sep-03 13.25 13.54 12.05 12.55 65450980 12.55 08-Sep-03 22.5 22.87 21.68 21.77 2080020 21.1 08-Sep-03 35.45 35.99 32.4 33.51 6952600 33.51 08-Sep-03 12.39 12.9 11.49 12.43 3457280 12.43 08-Sep-03 10.8 11.65 10.63 10.84 16656560 9.56 08-Sep-03 65.2 67.14 61.4 62 8260 61.05 08-Sep-03 30.38 30.8 28.48 29.1 378880 14.55 08-Sep-03 2.26 2.41 2.03 2.23 76258561 2.23 08-Sep-03 35.1 37.14 31.35 33.49 4141900 33.42 08-Sep-03 25.64 26.05 25.1 25.54 3732420 23.89 08-Sep-03 22.8 22.87 21.68 21.9 3412660 19.95 08-Sep-03 23.05 23.62 22.86 23.43 7736220 21.38 08-Sep-03 14.9 15.14 14.68 15.04 1966940 14.46 08-Sep-03 36.4 36.44 35 35.63 6757640 33.1 08-Sep-03 20.29 20.8 19.9 20.08 10022720 19.54 08-Sep-03 68.35 68.51 63.54 65.75 1965640 65.75 08-Sep-03 11.57 12.08 10.7 11.19 3399980 11.19 08-Sep-03 19.33 19.95 19.29 19.89 2789180 19.34 02-Sep-03 26.7 28.75 26.47 28.38 76867999 25.17 02-Sep-03 82.4 88.29 82.3 86.95 10256950 85.96 02-Sep-03 12.96 14.03 12.94 13.08 76594148 13.08 02-Sep-03 22.06 23.12 21.9 22.5 2579275 21.81 02-Sep-03 34.47 36.96 34.21 35.32 7352375 35.32 02-Sep-03 11.21 12.34 11.16 12.16 2832850 12.16 02-Sep-03 10.85 11.25 10.49 10.75 17119050 9.45 02-Sep-03 66.45 67.75 64.15 64.8 6325 63.81 02-Sep-03 29.16 31.04 29.03 30.49 490850 15.24 02-Sep-03 1.91 2.25 1.91 2.22 73956674 2.22 02-Sep-03 34.25 35.85 33.93 34.83 2329500 34.76 02-Sep-03 25.3 26.06 24.94 25.68 3959900 24.02 02-Sep-03 22.35 23.18 22.11 22.69 4228175 20.67 02-Sep-03 22.44 23.34 22.34 23 9787500 20.98 02-Sep-03 14.85 15.28 14.53 14.9 3325650 14.33 02-Sep-03 35.06 37 34.96 36.3 7615675 33.73 02-Sep-03 20.1 20.88 20.05 20.23 11800350 19.69 02-Sep-03 67.14 69.8 66.6 68.3 1276950 68.3 02-Sep-03 11.7 11.74 11.06 11.5 4784775 11.5 02-Sep-03 18.4 19.14 18.27 18.92 3239800 18.4 25-Aug-03 26.31 26.67 25.96 26.52 39005400 23.52 25-Aug-03 82.85 83.03 81.27 82.01 4858720 81.08 25-Aug-03 12.23 12.89 12.03 12.83 37803800 12.83 25-Aug-03 22.25 22.29 21.66 21.83 2551500 21.16 25-Aug-03 32.83 34.67 31.87 34.52 4031720 34.52 25-Aug-03 10.49 10.96 10.28 10.89 922820 10.89 25-Aug-03 10.25 10.86 10.15 10.73 14724400 9.43 25-Aug-03 63 65 62.5 64.8 7060 63.81 25-Aug-03 28.4 29.14 27.58 29.01 286680 14.51 25-Aug-03 1.77 1.92 1.73 1.89 25574140 1.89 25-Aug-03 32.5 34.25 31.7 34 1271080 33.93 25-Aug-03 25.63 25.9 24.79 25.2 3403340 23.57 25-Aug-03 21.89 22.49 21.01 22.3 3402620 20.32 25-Aug-03 23.07 23.9 22.29 22.46 8076460 20.49 25-Aug-03 14.32 14.8 14.2 14.77 1387300 14.09 25-Aug-03 35.02 35.66 34.26 35.32 5296100 32.82 25-Aug-03 19.4 20.08 19.3 19.93 9390240 19.4 25-Aug-03 65.2 67.25 64.3 67.04 1205080 67.04 25-Aug-03 9.24 11.65 8.61 11.49 8690320 11.49 25-Aug-03 18.45 18.75 18.1 18.3 2527620 17.8 18-Aug-03 25.56 26.95 25.46 26.22 61031719 23.25 18-Aug-03 82.05 84.72 81.9 82.97 6123100 82.03 18-Aug-03 12.18 12.5 11.96 12.3 34682880 12.3 18-Aug-03 22.15 23.05 22.14 22.38 2188500 21.69 18-Aug-03 31.05 34 31.01 32.78 5954600 32.78 18-Aug-03 10.39 10.88 10.37 10.46 1712120 10.46 18-Aug-03 9.76 10.41 9.66 10.31 14399800 9.06 18-Aug-03 61.3 64 61.09 62.65 11140 61.69 18-Aug-03 27.38 29.55 27.19 28.55 402960 14.27 18-Aug-03 1.85 1.93 1.81 1.84 39706100 1.84 18-Aug-03 30.04 33.35 30.03 32.6 1633320 32.53 18-Aug-03 25.5 26.97 25.39 25.63 4061300 23.97 18-Aug-03 21.2 21.87 21.07 21.73 3434560 19.8 18-Aug-03 23.26 24.31 23.07 23.15 8203360 21.12 18-Aug-03 14.21 14.99 14.13 14.4 2277020 13.73 18-Aug-03 36.61 36.61 35 35.22 5608060 32.72 18-Aug-03 21.44 23.9 19.41 19.45 24286000 18.93 18-Aug-03 62.65 66.5 62.65 65.38 1665880 65.38 18-Aug-03 9.39 10.1 9.17 9.25 3581440 9.25 18-Aug-03 19.77 19.92 18.43 18.53 2592900 18.02 11-Aug-03 25.61 25.99 25.43 25.54 35845080 22.65 11-Aug-03 80.87 82.19 80.28 81.79 4444020 80.86 11-Aug-03 11.78 12.39 11.6 12.08 42113540 12.08 11-Aug-03 22.18 22.78 21.6 22.15 2241840 21.47 11-Aug-03 29.08 31.38 28.96 31.35 5157140 31.35 11-Aug-03 9.78 10.45 9.75 10.37 1160720 10.37 11-Aug-03 9.15 9.75 9.1 9.75 7406360 8.57 11-Aug-03 58.4 62.49 57.9 59.7 6520 58.79 11-Aug-03 26.23 27.63 26.23 27.33 392320 13.66 11-Aug-03 1.75 1.85 1.74 1.85 22283960 1.85 11-Aug-03 28.28 30.27 28.04 30.04 1237600 29.97 11-Aug-03 25.51 25.85 25.04 25.34 2986820 23.7 11-Aug-03 20.98 21.4 20.64 21.03 3088580 19.16 11-Aug-03 23.49 23.71 22.91 23.23 6667340 21.19 11-Aug-03 14.08 14.62 14.02 14.21 1750960 13.55 11-Aug-03 35.24 36.4 34.92 35.82 5418000 33.28 11-Aug-03 19.9 21.79 19.82 21.4 9139040 20.83 11-Aug-03 61.14 63.09 60.46 62.75 1171900 62.75 11-Aug-03 8.72 9.56 8.72 9.25 2671320 9.25 11-Aug-03 19.18 19.88 19 19.71 2739940 19.17 04-Aug-03 26.15 26.54 25.43 25.58 48889240 22.69 04-Aug-03 80.75 81.36 78.73 80.88 6058120 79.96 04-Aug-03 11.88 12 11.17 11.29 31725120 11.29 04-Aug-03 22.22 22.5 21.81 22.17 2531400 21.35 04-Aug-03 30.55 31.18 28.5 29.03 6407380 29.03 04-Aug-03 10.21 10.25 9.65 9.74 1381400 9.74 04-Aug-03 9.17 9.4 9.07 9.18 8933360 8.07 04-Aug-03 55.5 57 53.85 56.55 8320 55.69 04-Aug-03 27.3 27.68 25.75 26.45 515580 13.23 04-Aug-03 1.74 1.78 1.67 1.76 27246880 1.76 04-Aug-03 30.15 30.98 27.69 28.23 2276540 28.17 04-Aug-03 25.64 26.1 25.3 25.67 3576340 24.01 04-Aug-03 21.87 21.88 20.7 20.91 4827620 19.05 04-Aug-03 23.6 24 23.11 23.4 7545480 21.35 04-Aug-03 14.42 14.59 13.55 14 2898300 13.35 04-Aug-03 35.01 36.44 34.51 35 7599800 32.52 04-Aug-03 21.15 21.19 19.1 20.08 12886100 19.54 04-Aug-03 64.29 64.29 60.37 61.14 1492140 61.14 04-Aug-03 9.77 9.83 8.44 8.69 4236500 8.69 04-Aug-03 18.85 19.38 18.61 19.14 2665780 18.61 28-Jul-03 26.94 27 26.12 26.17 52688840 23.21 28-Jul-03 83.67 83.7 80.05 81.27 6977300 80.19 28-Jul-03 12.17 12.31 11.69 11.82 31508740 11.82 28-Jul-03 21.82 22.81 21.62 22.29 2657860 21.46 28-Jul-03 30.21 31.59 29.75 30.6 8540600 30.6 28-Jul-03 9.06 10.24 8.95 10.02 3137800 10.02 28-Jul-03 9.12 11 9.03 9.23 8804300 8.11 28-Jul-03 57.29 57.75 55.17 56.16 6060 55.3 28-Jul-03 27.92 28.2 26.47 27.35 974700 13.68 28-Jul-03 1.81 1.82 1.72 1.74 28274840 1.74 28-Jul-03 29.35 30.75 29.06 30.5 1968220 30.43 28-Jul-03 25.69 25.95 24.75 25.52 5032680 23.87 28-Jul-03 21.18 22.38 21.11 22.1 7654360 20.14 28-Jul-03 23.95 24.2 23.05 23.4 8362260 21.35 28-Jul-03 15.2 15.4 14.12 14.42 3061400 13.75 28-Jul-03 35.4 36.44 34.2 34.38 8455900 31.94 28-Jul-03 21.4 21.77 20.97 20.97 9890080 20.41 28-Jul-03 64.8 66 63.61 64.79 2125840 64.79 28-Jul-03 9.97 10.69 9.25 9.76 5280360 9.76 28-Jul-03 19.75 19.8 18.5 18.78 2255040 18.26 21-Jul-03 26.87 26.95 25.98 26.89 51565920 23.85 21-Jul-03 83.2 83.74 81.51 83.55 6634200 82.44 21-Jul-03 12.06 12.36 11.59 12.1 35782960 12.1 21-Jul-03 22.45 23.02 20.7 21.9 4731140 21.09 21-Jul-03 27.41 31.8 26.51 30.76 9528760 30.76 21-Jul-03 8.74 9.43 8.65 9.25 2269620 9.25 21-Jul-03 8.75 9.35 8.68 9.17 10310440 8.06 21-Jul-03 54.86 59.69 53.67 56.69 8940 55.82 21-Jul-03 30 30.72 27.17 28.17 952820 14.09 21-Jul-03 1.71 1.95 1.68 1.79 51357920 1.79 21-Jul-03 29.05 31.2 28.54 29.73 2936800 29.66 21-Jul-03 25.9 26.41 24.7 25.72 5850260 24.05 21-Jul-03 19.39 21.18 19.07 20.41 7052300 18.6 21-Jul-03 24.13 24.36 22.47 23.54 11855500 21.48 21-Jul-03 14.67 15.25 14.41 15.19 1978880 14.49 21-Jul-03 36 36.18 34.65 35.04 8176320 32.56 21-Jul-03 22.05 22.18 19.77 21.4 10931320 20.83 21-Jul-03 62 65.61 59 64.9 6174160 64.9 21-Jul-03 11.78 12.34 9.5 9.94 7287900 9.94 21-Jul-03 18.63 19.77 18.16 19.7 3668580 19.16 14-Jul-03 27.63 27.81 26.54 26.89 60012860 23.85 14-Jul-03 86 87.03 82.5 83.72 9057220 82.6 14-Jul-03 12.94 13.09 11.99 12.08 29556860 12.08 14-Jul-03 22.67 23.27 22.15 22.46 2683080 21.63 14-Jul-03 30.03 30.79 27.1 27.64 6346220 27.64 14-Jul-03 9.25 9.46 8.28 9.09 1999480 9.09 14-Jul-03 9.75 9.9 8.78 9.05 15075100 7.95 14-Jul-03 54.62 56.25 52.22 54.61 5620 53.78 14-Jul-03 31.7 31.96 29.04 29.95 621120 14.98 14-Jul-03 2.03 2.06 1.59 1.69 87914918 1.69 14-Jul-03 25.75 30 24.54 29.96 3494360 29.89 14-Jul-03 26.71 26.93 25 25.71 4209180 24.05 14-Jul-03 19.64 19.84 18.82 19.25 3514860 17.54 14-Jul-03 25.55 25.77 23.05 24.18 9277920 22.06 14-Jul-03 15.35 15.35 14.27 14.64 4287760 13.96 14-Jul-03 38.78 38.84 35.46 36 9332000 33.45 14-Jul-03 23.1 23.7 21.65 22.55 12438240 21.95 14-Jul-03 76.54 77.89 73.05 73.5 1497680 73.5 14-Jul-03 12.59 13.47 11.67 11.7 4034000 11.7 14-Jul-03 19.45 19.65 18.64 18.94 2929240 18.42 07-Jul-03 27.02 27.8 26.59 27.31 63777280 24.22 07-Jul-03 84.8 86.75 83.47 84.89 6448480 83.76 07-Jul-03 12.37 13.05 12.29 12.84 35630220 12.84 07-Jul-03 22 22.9 21.95 22.41 2741000 21.58 07-Jul-03 29.79 30.65 28.69 29.6 8229120 29.6 07-Jul-03 9.43 9.69 9 9.04 1803820 9.04 07-Jul-03 9.84 10.43 9.06 9.51 17436000 8.36 07-Jul-03 57 58.5 54.4 54.61 7100 53.78 07-Jul-03 27.49 32.8 27.49 31.5 1281820 15.75 07-Jul-03 2.05 2.07 1.88 2.01 71761600 2.01 07-Jul-03 25.32 26.7 25.3 25.64 1846980 25.58 07-Jul-03 27.5 27.76 25.7 26.43 3912420 24.72 07-Jul-03 19.7 20.04 19.03 19.39 3965980 17.67 07-Jul-03 26.24 26.88 24.82 25.41 7565460 23.18 07-Jul-03 15.23 15.7 14.95 15.15 3095680 14.45 07-Jul-03 39.85 40.25 38 38.77 6198240 36.02 07-Jul-03 21.79 23.15 21.5 22.86 15877040 22.25 07-Jul-03 74.28 77.2 74.25 75.98 1068260 75.98 07-Jul-03 12.85 13.2 12.04 12.35 3476600 12.35 07-Jul-03 19.79 20.06 19.22 19.5 4121500 18.96 30-Jun-03 25.94 26.95 25.39 26.5 60627324 23.5 30-Jun-03 83.9 84.89 81.4 83.95 5688975 82.83 30-Jun-03 12.49 12.75 11.74 12.18 35714900 12.18 30-Jun-03 21.25 21.89 20.89 21.69 3594575 20.88 30-Jun-03 28.89 30.17 27.79 29.42 7331425 29.42 30-Jun-03 9.03 9.31 8.68 9 765925 9 30-Jun-03 9.33 9.73 9.1 9.57 12242500 8.41 30-Jun-03 49.5 56.25 49.1 55.45 14750 54.6 30-Jun-03 25.58 27.97 24.96 27.32 701450 13.66 30-Jun-03 2.01 2.1 1.91 2 36194425 2 30-Jun-03 23.57 25.54 23.05 25.25 2156425 25.19 30-Jun-03 27.1 27.92 26.26 27.49 3584550 25.5 30-Jun-03 19.6 19.99 18.8 19.42 4272225 17.69 30-Jun-03 25.54 26.81 25.46 26.23 7960925 23.58 30-Jun-03 14.5 15.58 14.35 15.22 3339075 14.51 30-Jun-03 39.72 40.25 38.5 39.85 5793925 36.67 30-Jun-03 21.17 21.63 20.86 21.3 12244200 20.73 30-Jun-03 71 74.67 70.34 74.01 1483775 74.01 30-Jun-03 11 12.95 10.2 12.7 7258425 12.7 30-Jun-03 20.03 20.56 19.43 20.4 3140375 19.84 23-Jun-03 26.14 26.51 25.14 25.63 58537340 22.73 23-Jun-03 84.79 84.79 82.09 83.42 5565940 82.31 23-Jun-03 12.95 13.05 12.15 12.43 29577860 12.43 23-Jun-03 22.9 22.91 20.88 21.45 7600840 20.65 23-Jun-03 28.35 29.68 27.31 28.57 6110700 28.57 23-Jun-03 9.46 9.47 8.72 8.98 2340480 8.98 23-Jun-03 9.65 9.74 9.21 9.38 12821700 8.24 23-Jun-03 49 49.3 47 49 5480 48.25 23-Jun-03 26.35 26.35 24.69 25.22 641020 12.61 23-Jun-03 2.06 2.07 1.84 1.97 52779159 1.97 23-Jun-03 24.44 24.58 23 23.57 2110880 23.52 23-Jun-03 27.25 27.98 26.94 27.08 4247860 25.12 23-Jun-03 20.44 20.49 19.07 19.37 3742520 17.65 23-Jun-03 26.08 26.7 25.36 25.44 8291280 22.87 23-Jun-03 14.79 14.95 14.29 14.5 2745100 13.83 23-Jun-03 41.1 41.17 39.4 39.66 6913780 36.49 23-Jun-03 21.7 22 20.3 20.89 11377340 20.33 23-Jun-03 74.83 75.41 70.25 70.67 1289820 70.67 23-Jun-03 11.35 11.35 10.3 10.68 3778720 10.68 23-Jun-03 20.54 20.73 19.92 20.02 2302800 19.47 16-Jun-03 24.8 26.43 24.67 26.33 86301199 23.35 16-Jun-03 83.1 85.29 82.55 84.92 7496860 83.79 16-Jun-03 13.62 13.9 12.86 12.93 41789060 12.93 16-Jun-03 22.4 25.03 22.03 23.27 6505920 22.41 16-Jun-03 27.75 30.46 27.65 28.49 9114980 28.49 16-Jun-03 9.53 10.15 9.43 9.64 1488040 9.64 16-Jun-03 8.74 9.9 8.45 9.73 19293060 8.55 16-Jun-03 47.4 49.4 47.25 49.3 4300 48.55 16-Jun-03 26.48 27.71 26 26.35 449240 13.18 16-Jun-03 2.15 2.18 2.05 2.07 38588920 2.07 16-Jun-03 23.64 25.26 23.34 24.43 2737140 24.37 16-Jun-03 26.7 27.46 26.25 27.29 4218700 25.31 16-Jun-03 21.05 21.08 19.85 20.43 6076940 18.44 16-Jun-03 25.52 26.18 25.3 26.1 9160460 23.47 16-Jun-03 13.96 15.1 13.9 14.79 2594560 14.1 16-Jun-03 39.45 41.35 39.23 41.21 7853100 37.92 16-Jun-03 21 22.25 20.81 21.7 10577560 21.12 16-Jun-03 73.63 77.44 73.63 74.78 1445660 74.78 16-Jun-03 11.33 12.7 11.16 11.32 3727240 11.32 16-Jun-03 20.95 21.05 20.53 20.67 3206320 20.1 09-Jun-03 23.72 25.25 23.6 24.65 70273819 21.86 09-Jun-03 80 84.98 79.81 82.75 8253600 81.65 09-Jun-03 13.13 14 12.71 13.48 50860139 13.48 09-Jun-03 21.8 22.46 20.75 22.32 3866740 21.49 09-Jun-03 28.13 29.01 26.9 27.36 8639180 27.36 09-Jun-03 9.33 9.72 9.06 9.21 2576260 9.21 09-Jun-03 8.39 9.1 8.34 8.66 18394500 7.61 09-Jun-03 48.4 49.8 47.21 47.31 5100 46.59 09-Jun-03 25.75 27.73 24.32 26.69 882500 13.35 09-Jun-03 2.26 2.29 2.12 2.14 48992280 2.14 09-Jun-03 20.3 23.82 20.09 23.6 2932280 23.55 09-Jun-03 26.66 27.36 26.18 26.52 4160500 24.6 09-Jun-03 19.47 21.84 18.82 20.86 6388620 18.82 09-Jun-03 26.8 27.35 25.19 25.32 8772480 22.76 09-Jun-03 13.95 14.42 13.43 13.97 2297880 13.32 09-Jun-03 39.15 40.23 38.15 39.45 5298940 36.3 09-Jun-03 21.5 22.05 20.56 20.99 11921080 20.35 09-Jun-03 72.7 74.58 71.09 73.38 1072480 73.38 09-Jun-03 11.86 11.92 11.1 11.33 3365800 11.33 09-Jun-03 21.08 21.18 20.42 20.48 3466540 19.92 02-Jun-03 24.98 25.22 23.65 23.67 89272180 20.99 02-Jun-03 89 89.08 79.84 80.05 13991080 78.98 02-Jun-03 13.21 13.95 12.76 13.09 53656280 13.09 02-Jun-03 20.37 23.85 20.36 21.99 7379740 21.17 02-Jun-03 28.05 30.71 27.15 28.26 10871820 28.26 02-Jun-03 9.3 9.71 8.86 9.35 3934360 9.35 02-Jun-03 8.74 9.46 8.47 8.89 19680000 7.78 02-Jun-03 46.6 47.1 44.76 46.55 10140 45.84 02-Jun-03 25.16 25.85 23.55 25.83 1251960 12.91 02-Jun-03 2.23 2.44 2.04 2.29 108564780 2.29 02-Jun-03 19.69 22.44 19.46 20.77 2840620 20.72 02-Jun-03 26.7 27.7 26.4 26.9 4566100 24.95 02-Jun-03 19.88 20.2 19.23 19.37 4698420 17.48 02-Jun-03 25.8 27.16 25.5 26.42 8489840 23.75 02-Jun-03 13.6 14.24 13.13 14.05 3356620 13.4 02-Jun-03 38.15 40.13 37.77 39.23 6548180 36.1 02-Jun-03 19.8 22.8 19.72 22.03 20423420 21.36 02-Jun-03 74.8 76.15 72.31 72.71 1501180 72.71 02-Jun-03 12.8 13.05 11.75 11.86 4991520 11.86 02-Jun-03 22.09 22.1 21.2 21.35 3549640 20.76 27-May-03 24.25 24.91 24.22 24.61 80125450 21.83 27-May-03 84.51 88.7 84.51 88.04 6696600 86.87 27-May-03 12.03 13.4 11.98 13.01 51868825 13.01 27-May-03 18.46 20.24 18.37 20.15 3933350 19.4 27-May-03 24.05 27.88 23.85 27.72 11068050 27.72 27-May-03 7.87 9.36 7.84 9.24 3801300 9.24 27-May-03 8.44 8.9 8.43 8.52 13612925 7.45 27-May-03 42.4 45.49 42.2 44.6 11025 43.92 27-May-03 23.15 25.18 23.05 25.07 414000 12.53 27-May-03 2.38 2.75 2.15 2.21 151789797 2.21 27-May-03 18.84 20.29 18.72 19.69 1941125 19.64 27-May-03 26.75 27.23 26.16 26.51 5063650 24.59 27-May-03 18.92 19.49 18.29 19.49 8095200 17.59 27-May-03 25.25 25.93 24.9 25.46 9077725 22.89 27-May-03 12.95 13.59 12.82 13.56 3037700 12.81 27-May-03 36.58 37.98 36.33 37.85 6862625 34.83 27-May-03 18.38 19.74 18.12 19.5 13257825 18.91 27-May-03 69.37 74.48 69.02 74.4 2432625 74.4 27-May-03 10.74 12.9 10.66 12.52 6695300 12.52 27-May-03 20.15 22.16 20.02 21.91 5674650 21.16 19-May-03 25.4 25.54 23.89 24.22 77419980 21.48 19-May-03 88.05 88.47 84.89 85.26 6567160 84.12 19-May-03 12.45 12.62 11.97 12.1 30856040 12.1 19-May-03 18.25 18.8 18.15 18.59 2687280 17.9 19-May-03 25.55 25.8 22.9 24.33 8404960 24.33 19-May-03 8.26 8.27 7.65 8.07 2222920 8.07 19-May-03 8.77 8.86 8.3 8.49 14601500 7.43 19-May-03 42 42.74 40.41 42.66 8360 42.01 19-May-03 23.45 23.82 22.72 23.42 444960 11.71 19-May-03 2.36 2.57 2.23 2.44 54333000 2.44 19-May-03 19.46 19.81 18.24 19.12 2906220 19.07 19-May-03 26.02 27.18 25.74 27.03 3807640 25.07 19-May-03 17.78 19.48 17.51 19.25 6130860 17.37 19-May-03 24.55 25.2 23.61 25.15 8492620 22.61 19-May-03 12.05 13.11 11.75 13.11 3960280 12.39 19-May-03 36.21 36.95 35.2 36.72 6436380 33.79 19-May-03 17.7 18.5 16.73 18.49 18842440 17.93 19-May-03 72.98 72.98 69.07 69.37 1872820 69.37 19-May-03 11.25 11.26 10.3 10.7 3393620 10.7 19-May-03 19.95 20.96 19.63 20.94 2814040 20.22 12-May-03 26.15 26.47 25.41 25.57 49898960 22.68 12-May-03 87.55 90.4 87.1 88.99 7760140 87.8 12-May-03 12.29 13.01 12.19 12.56 36514820 12.56 12-May-03 17.57 18.72 17.45 18.53 3659840 17.84 12-May-03 24.59 26.15 24.22 25.77 7943960 25.77 12-May-03 8.15 8.62 8.09 8.52 2578060 8.52 12-May-03 7.95 9.28 7.89 8.9 29494360 7.78 12-May-03 41 42.71 40.5 42.5 7560 41.85 12-May-03 22.85 24.2 22.82 23.53 490660 11.77 12-May-03 2.19 2.39 2.12 2.36 52703000 2.36 12-May-03 15.74 20.31 15.55 20.29 5297040 20.23 12-May-03 26.44 26.91 26.19 26.45 3834200 24.53 12-May-03 16.63 18.47 16.17 18.12 7253780 16.35 12-May-03 24.15 25.08 24.07 24.95 8885760 22.43 12-May-03 11.38 12.51 11.37 12.05 3517740 11.39 12-May-03 37.09 37.95 36.15 36.15 5293440 33.26 12-May-03 17.34 18.25 17.15 17.95 11045180 17.4 12-May-03 72.12 74.85 72.05 73.35 1372260 73.35 12-May-03 9.7 11.77 9.61 11.35 7320500 11.35 12-May-03 19.45 20.5 19.44 20.28 2201620 19.59 05-May-03 26.25 26.5 25.71 26.36 51825200 23.38 05-May-03 87.2 88.34 85.75 87.55 7051500 86.38 05-May-03 12.19 12.55 11.93 12.42 38238520 12.42 05-May-03 18.55 18.74 16.93 17.58 6044540 16.79 05-May-03 23.74 25 23.1 24.59 9587020 24.59 05-May-03 8.5 8.9 7.95 8.24 2767780 8.24 05-May-03 8.14 8.24 7.91 7.97 12575780 6.97 05-May-03 35.95 41.25 35.95 40.73 8180 40.11 05-May-03 22.81 23.39 22.23 23 572780 11.5 05-May-03 1.88 2.36 1.87 2.15 88811698 2.15 05-May-03 16.3 16.69 15.56 15.74 1623060 15.7 05-May-03 25.71 26.63 25.5 26.23 4606300 24.33 05-May-03 16.98 17.11 16 16.51 5392240 14.9 05-May-03 24.01 24.19 22.83 23.67 8537020 21.28 05-May-03 11.99 12 11.35 11.57 3898720 10.93 05-May-03 37.91 38.18 36.3 37.06 5948820 34.1 05-May-03 16.74 17.59 16.7 17.34 9907920 16.81 05-May-03 75.26 77.09 72.31 72.5 2489760 72.5 05-May-03 9.68 10 9.28 9.47 3956040 9.47 05-May-03 20.05 20.33 18.95 19.45 2562160 18.79 28-Apr-03 25.39 26.29 25.25 26.1 54502580 23.15 28-Apr-03 84.05 87.57 83.62 87.57 7871800 86.25 28-Apr-03 11.8 12.23 11.66 12.2 32737160 12.2 28-Apr-03 17.59 19.35 16.92 19.04 3275760 18.18 28-Apr-03 21.17 23.73 21.08 23.69 11115740 23.69 28-Apr-03 7.88 8.42 7.84 8.39 1976760 8.39 28-Apr-03 7.85 8.25 7.84 8.05 12237940 7.04 28-Apr-03 33.3 36 33.23 35.8 7900 35.25 28-Apr-03 20.98 23.07 20.82 23.01 647640 11.51 28-Apr-03 1.74 1.86 1.7 1.85 33165660 1.85 28-Apr-03 15.34 16.45 15.34 16.27 1565860 16.22 28-Apr-03 23.45 25.91 23.44 25.85 6295320 23.97 28-Apr-03 16.34 17.44 16.31 16.77 7158580 15.13 28-Apr-03 22.35 24.24 22.2 24.01 11157560 21.59 28-Apr-03 10.92 11.98 10.85 11.97 4984420 11.31 28-Apr-03 36.37 38.5 36.03 38.16 6967020 35.11 28-Apr-03 15.75 16.88 15.6 16.65 10651400 16.14 28-Apr-03 68.49 75.04 68.49 74.91 2511340 74.91 28-Apr-03 9.2 9.59 9.06 9.56 4086720 9.56 28-Apr-03 20.35 20.59 19.35 19.9 3434980 19.22 21-Apr-03 25.61 25.99 25.03 25.22 52264420 22.37 21-Apr-03 84.4 86.06 82.6 83.88 7212940 82.61 21-Apr-03 11.98 12.19 11.7 11.79 30074620 11.79 21-Apr-03 17.1 17.99 16.75 16.9 2810480 16.14 21-Apr-03 19.63 22.37 18.98 21.2 13953140 21.2 21-Apr-03 8.39 8.75 7.96 8.05 1658500 8.05 21-Apr-03 7.91 8.5 7.76 7.9 14984500 6.91 21-Apr-03 36.57 37.35 32.4 32.4 6620 31.9 21-Apr-03 21 22.48 20.71 20.94 572420 10.47 21-Apr-03 1.5 1.78 1.5 1.72 53752279 1.72 21-Apr-03 15 16.3 14.29 15.44 2217900 15.4 21-Apr-03 22.2 24.5 21 23.47 6352760 21.77 21-Apr-03 14.15 17.36 13.45 16.34 13925980 14.75 21-Apr-03 20.7 22.9 19.65 22.12 14368980 19.89 21-Apr-03 11.14 11.48 10.22 11 6024420 10.39 21-Apr-03 33.7 36.66 32.89 36.06 8314040 33.18 21-Apr-03 15.34 16.2 15.25 15.85 12038900 15.37 21-Apr-03 67 71.83 67 68.34 1787340 68.34 21-Apr-03 9.5 9.75 9.17 9.25 4619620 9.25 21-Apr-03 19.86 20.43 19.62 20.24 2613940 19.55 14-Apr-03 24.27 25.74 24 25.5 64883476 22.62 14-Apr-03 78.5 84.4 78.16 84.26 10553075 82.99 14-Apr-03 11.33 12.01 11.23 12 34666625 12 14-Apr-03 16.59 18 16.39 17.87 2488825 17.06 14-Apr-03 18.56 19.8 18.31 19.66 7450950 19.66 14-Apr-03 7.91 8.43 7.83 8.43 2008300 8.43 14-Apr-03 7.89 8.21 7.58 7.9 22280025 6.91 14-Apr-03 35.9 36.9 35.72 36.31 3500 35.76 14-Apr-03 19.95 21.05 19.83 20.93 515150 10.47 14-Apr-03 1.52 1.53 1.46 1.5 27377150 1.5 14-Apr-03 14.46 15 14.27 14.95 1684900 14.91 14-Apr-03 22.31 23.2 21.82 22.2 3996350 20.59 14-Apr-03 14.05 14.4 13.49 14.23 8141450 12.84 14-Apr-03 20.55 21.3 20 20.6 8956525 18.52 14-Apr-03 11.62 11.87 10.93 11.05 4965625 10.44 14-Apr-03 34.3 34.9 32.8 33.63 6617275 30.95 14-Apr-03 15.41 16.01 15.2 15.3 12419750 14.83 14-Apr-03 67.47 69.76 66.51 69.19 1597025 69.19 14-Apr-03 8.94 9.52 8.87 9.5 3893575 9.5 14-Apr-03 19.31 19.95 19.03 19.85 2489325 19.17 07-Apr-03 26.23 26.43 23.95 24.2 63961880 21.46 07-Apr-03 82.6 82.9 78.13 78.75 7987160 77.56 07-Apr-03 11.9 12.51 11.07 11.29 35595800 11.29 07-Apr-03 17.85 17.95 16.15 16.59 3741320 15.84 07-Apr-03 19.95 20 18.42 18.55 7632160 18.55 07-Apr-03 7.78 7.97 7.31 7.84 1203520 7.84 07-Apr-03 8.72 8.77 7.93 8 11893820 7 07-Apr-03 40.1 40.9 35.6 35.7 5380 35.15 07-Apr-03 19.45 20.65 18.25 20.05 1180820 10.02 07-Apr-03 1.58 1.61 1.5 1.52 25637000 1.52 07-Apr-03 14.9 15.07 14.15 14.43 918680 14.39 07-Apr-03 23.5 24.14 22.05 22.32 4449120 20.7 07-Apr-03 15.5 15.58 13.88 14.05 8361940 12.68 07-Apr-03 22.7 22.8 20.57 20.71 7858000 18.62 07-Apr-03 11.9 12.09 11.22 11.62 2514740 10.98 07-Apr-03 36.4 36.55 33.22 33.98 7139680 31.27 07-Apr-03 16.72 16.94 15.2 15.3 10733700 14.83 07-Apr-03 70.65 71.5 67.14 68.45 1575180 68.45 07-Apr-03 9.35 9.43 8.36 8.9 4722500 8.9 07-Apr-03 19.45 19.54 18.84 19.3 2704320 18.64 31-Mar-03 24.25 26.09 24.01 25.09 60520919 22.25 31-Mar-03 79.26 83.48 78.12 80.79 9267860 79.57 31-Mar-03 10.83 11.86 10.65 11.37 44390700 11.37 31-Mar-03 17.39 17.98 17.06 17.26 2622680 16.48 31-Mar-03 17.35 19.79 17.31 19.06 8678040 19.06 31-Mar-03 6.93 7.5 6.78 7.4 1235280 7.4 31-Mar-03 8.17 8.66 8.08 8.5 9619060 7.43 31-Mar-03 38.1 39.95 37.9 39.68 7500 39.07 31-Mar-03 18.87 19.41 18.21 19.07 677180 9.53 31-Mar-03 1.5 1.52 1.41 1.51 37598680 1.51 31-Mar-03 13.7 15.25 13.39 14.44 1871200 14.4 31-Mar-03 21.95 24.54 21.67 22.84 4761480 20.99 31-Mar-03 16.6 16.7 14.84 15.15 7927980 13.67 31-Mar-03 19.85 22.5 19.65 21.9 11085560 19.39 31-Mar-03 11.8 12.71 11.48 11.6 4901860 10.96 31-Mar-03 35.45 37.73 35.19 35.88 7077980 32.66 31-Mar-03 15.75 16.84 15.48 16.31 10903540 15.81 31-Mar-03 67.1 70.16 66.28 69.52 1825780 69.52 31-Mar-03 9 10.27 8.8 9.34 7102960 9.34 31-Mar-03 18 19.25 17.84 19.05 2809020 18.4 24-Mar-03 25.55 25.93 24.59 24.67 55200360 21.88 24-Mar-03 82.46 84 80.5 80.85 8515260 79.63 24-Mar-03 11.22 11.58 10.99 11.1 35917580 11.1 24-Mar-03 17.5 18.15 17.32 17.65 3755880 16.85 24-Mar-03 18 18.54 17 17.93 6415880 17.93 24-Mar-03 7.06 7.45 6.8 7.25 1148060 7.25 24-Mar-03 8.3 8.65 8.23 8.3 9768100 7.26 24-Mar-03 38.85 39.59 38.35 39 8400 38.4 24-Mar-03 19.8 19.8 18.64 19.02 629480 9.51 24-Mar-03 1.56 1.59 1.47 1.5 31298980 1.5 24-Mar-03 13.2 14.2 13.07 13.82 1660500 13.78 24-Mar-03 22.6 22.65 21.6 22.36 4878020 20.55 24-Mar-03 16.65 17.03 16.31 16.78 4060400 15.14 24-Mar-03 21.6 21.6 20.2 20.24 9667700 17.92 24-Mar-03 11.55 12.21 11.55 11.99 4422720 11.33 24-Mar-03 36.8 37 35.57 36.15 5815660 32.9 24-Mar-03 17.24 17.24 15.84 16.25 10561280 15.76 24-Mar-03 65.3 68.2 63.51 67.8 1995680 67.8 24-Mar-03 7.9 9.58 7.83 9.18 7039980 9.18 24-Mar-03 18.77 18.93 17.98 18.2 2629740 17.58 17-Mar-03 24.52 26.8 24.33 26.57 82025998 23.56 17-Mar-03 78 84.9 77.84 84.9 11626660 83.62 17-Mar-03 11.71 12.45 11.1 11.35 71427000 11.35 17-Mar-03 14.54 17.85 14.53 17.63 4203440 16.83 17-Mar-03 17.19 18.83 17 18.32 10729520 18.32 17-Mar-03 6.9 7.75 6.88 7.65 1810940 7.65 17-Mar-03 8.09 8.69 8.03 8.5 11397460 7.43 17-Mar-03 37.8 38.7 37.7 38.6 10300 37.8 17-Mar-03 18.1 20.2 18 20.06 541460 10.03 17-Mar-03 1.5 1.69 1.45 1.62 44683740 1.62 17-Mar-03 12.47 13.76 12.36 13.65 1698280 13.61 17-Mar-03 21.6 23.1 21.6 22.88 5042340 21.03 17-Mar-03 16.1 17.33 16.05 16.82 4564680 15.01 17-Mar-03 20.85 23.08 20.58 21.64 9842200 19.16 17-Mar-03 11.69 12 11.42 11.98 4297220 11.32 17-Mar-03 34.7 37.76 34.41 37.53 6916840 34.16 17-Mar-03 15.5 17.8 15.5 17.51 11656000 16.98 17-Mar-03 61.91 66.4 61.16 66.03 1534860 66.03 17-Mar-03 7.11 8.18 7.03 8.15 3518440 8.15 17-Mar-03 18.1 19.7 18 19.45 2809700 18.79 10-Mar-03 23.31 24.96 22.55 24.86 66187300 22.05 10-Mar-03 77.45 79.48 73.17 79 9620880 77.8 10-Mar-03 10.82 12.05 10.64 11.94 43402760 11.94 10-Mar-03 14.69 15.18 14.32 14.77 2714960 14.1 10-Mar-03 16.64 18.14 15.74 17.46 8172940 17.46 10-Mar-03 6.68 7.11 6.09 6.8 2197760 6.8 10-Mar-03 8.01 8.4 7.81 8.19 11435000 7.16 10-Mar-03 41.1 41.1 38.15 38.6 12880 37.8 10-Mar-03 18.34 18.53 17.67 18.11 843000 9.06 10-Mar-03 1.57 1.62 1.49 1.51 32013800 1.51 10-Mar-03 12.3 12.76 11.8 12.46 1088340 12.43 10-Mar-03 20.7 22.14 19.79 21.8 5138260 20.03 10-Mar-03 17.51 17.51 15.75 16.18 6489880 14.44 10-Mar-03 20.15 21.23 18.85 20.85 10700020 18.46 10-Mar-03 11.8 12 11.06 11.79 3544660 11.14 10-Mar-03 34.07 35.55 32.06 35.05 7930800 31.9 10-Mar-03 15.4 15.87 14.18 15.66 15856420 15.11 10-Mar-03 63.52 63.52 59.4 61.91 1572200 61.91 10-Mar-03 7.65 7.9 6.97 7.14 3331040 7.14 10-Mar-03 17.42 18.44 16.25 18.21 5476120 17.59 03-Mar-03 24.02 24.12 22.9 23.56 56690060 20.89 03-Mar-03 78.9 79 75.71 77.9 6590800 76.72 03-Mar-03 12.2 12.2 10.84 11.06 43868980 11.06 03-Mar-03 15.82 15.95 14.37 14.79 2928500 14.12 03-Mar-03 17.39 17.4 15.55 16.81 7952300 16.81 03-Mar-03 7.3 7.32 6.74 6.96 845620 6.96 03-Mar-03 8.5 8.57 7.85 8.01 8667280 6.97 03-Mar-03 43 43.8 41.76 42.15 6680 41.28 03-Mar-03 19.53 19.78 18.18 18.6 568240 9.3 03-Mar-03 1.67 1.71 1.47 1.61 31384080 1.61 03-Mar-03 13.19 13.25 12.2 12.48 1189720 12.45 03-Mar-03 21.85 22.09 20.34 21 4380740 19.3 03-Mar-03 18.6 18.75 17.28 17.51 3776360 15.63 03-Mar-03 21.2 21.34 20.12 20.49 7826360 18.14 03-Mar-03 12.8 12.93 11.88 11.9 3111220 11.24 03-Mar-03 34.59 35.52 32.7 34.06 6123900 31 03-Mar-03 16.1 16.2 15.12 15.8 9743620 15.24 03-Mar-03 62.85 64.2 61.91 63.51 1413840 63.51 03-Mar-03 8.13 8.2 7.57 7.79 2537180 7.79 03-Mar-03 18.25 18.3 17.36 17.61 2139620 17.01 24-Feb-03 24.44 24.5 23.3 23.7 63926480 21.02 24-Feb-03 79.7 79.99 76.75 77.95 7929860 76.77 24-Feb-03 12.19 12.45 11.47 11.96 41063280 11.96 24-Feb-03 16.5 16.55 15.39 15.57 3338240 14.87 24-Feb-03 18.12 18.27 16.63 17.03 6836280 17.03 24-Feb-03 7.05 7.2 6.48 7.09 1595220 7.09 24-Feb-03 8.12 8.58 7.88 8.42 8665580 7.33 24-Feb-03 43 43.65 41.91 42.68 8460 41.8 24-Feb-03 19.25 19.62 18.3 19.45 665040 9.73 24-Feb-03 1.55 1.69 1.35 1.64 47583460 1.64 24-Feb-03 12.76 13.2 12.12 13.13 952100 13.09 24-Feb-03 21.25 22.2 21.01 21.67 4920540 19.91 24-Feb-03 18.7 19 17.82 18.54 3630060 16.55 24-Feb-03 20.65 21.45 20.12 20.8 10723720 18.42 24-Feb-03 13 13.18 12.6 12.7 3374820 11.88 24-Feb-03 35.65 35.76 34.25 34.58 6344960 31.47 24-Feb-03 18.17 18.3 14.89 15.85 23232040 15.29 24-Feb-03 61.55 63.1 60.39 62.41 1479340 62.41 24-Feb-03 7.4 8.15 7.35 8.13 3345620 8.13 24-Feb-03 18.85 18.85 17.65 18.1 4070040 17.48 18-Feb-03 24.62 24.99 23.7 24.63 53017150 21.84 18-Feb-03 78.02 80.05 77.91 79.95 6742625 78.74 18-Feb-03 11.9 12.47 11.79 12.39 37553675 12.39 18-Feb-03 16.05 16.46 15.45 16.35 2440675 15.61 18-Feb-03 17.33 18.56 17.29 18.37 6484375 18.37 18-Feb-03 7.96 8.09 7.08 7.21 2704375 7.21 18-Feb-03 8.4 8.44 8.02 8.25 7719700 7.18 18-Feb-03 43.3 43.75 41.7 42 3850 41.13 18-Feb-03 17.22 19.8 17.22 19.53 1278475 9.77 18-Feb-03 1.75 1.83 1.51 1.52 54102976 1.52 18-Feb-03 12.9 13.34 12.49 12.86 1014225 12.81 18-Feb-03 22.95 23.15 20.27 21.5 8135475 19.76 18-Feb-03 18 18.99 17.58 18.58 6426700 16.58 18-Feb-03 23.5 23.85 20.2 20.73 18252500 18.35 18-Feb-03 12.6 13.3 12.36 13.1 3702650 12.25 18-Feb-03 37.35 37.97 34.25 35.64 9897025 32.44 18-Feb-03 17.91 18.5 17.57 18.17 8045900 17.53 18-Feb-03 59.35 62.83 59.3 62.5 1216375 62.5 18-Feb-03 7.28 7.58 7.22 7.51 3115075 7.51 18-Feb-03 18.6 19 18.27 18.9 3024650 18.25 10-Feb-03 46.8 48.5 46 48.3 39369320 21.35 10-Feb-03 77.1 78.97 74.31 77.45 8334880 76.28 10-Feb-03 11.41 12.14 11.35 11.7 39012420 11.7 10-Feb-03 16.49 16.54 14.7 15.64 3194740 14.93 10-Feb-03 17.79 17.86 16.42 17.27 7228940 17.27 10-Feb-03 6.94 7.61 6.92 7.58 2026960 7.58 10-Feb-03 7.71 8.4 7.71 8.4 10152500 7.31 10-Feb-03 40.5 43.2 40.02 43.15 15840 42.26 10-Feb-03 18.32 18.34 16.92 17.46 1268040 8.73 10-Feb-03 1.65 1.78 1.56 1.7 39620560 1.7 10-Feb-03 12.19 12.92 12.12 12.9 1697900 12.85 10-Feb-03 23.81 23.87 22.01 22.7 4749780 20.86 10-Feb-03 17.25 18.1 17.13 17.87 5096920 15.95 10-Feb-03 24.55 25 22.15 23.35 11047260 20.67 10-Feb-03 12.15 12.75 11.7 12.3 4241720 11.5 10-Feb-03 37.19 37.9 35.2 37.34 5793520 33.99 10-Feb-03 16.3 17.95 16.05 17.79 10069500 17.16 10-Feb-03 59.3 59.63 56.57 59.16 1528380 59.16 10-Feb-03 7.35 7.73 6.87 7.1 2715160 7.1 10-Feb-03 18.57 18.98 18.2 18.78 2130580 18.14 03-Feb-03 47.93 49.1 46.41 46.58 42157660 20.59 03-Feb-03 78.2 78.9 76.25 77.1 7475700 75.93 03-Feb-03 12.01 12.14 11.26 11.34 40386120 11.34 03-Feb-03 17.25 17.26 14.99 16.49 5104500 15.6 03-Feb-03 18.35 19.05 17.22 17.44 8543540 17.44 03-Feb-03 7.08 7.23 6.71 6.82 2020580 6.82 03-Feb-03 8.09 8.22 7.68 7.71 9232380 6.71 03-Feb-03 41.8 43.72 40.17 40.17 17060 39.34 03-Feb-03 19.29 19.7 18.21 18.34 580100 9.17 03-Feb-03 1.89 1.93 1.5 1.64 49368160 1.64 03-Feb-03 11.2 12.65 11.09 12.19 2680700 12.15 03-Feb-03 23.35 24.4 22.83 23.8 5496960 21.87 03-Feb-03 19.65 19.65 17.06 17.2 5158200 15.35 03-Feb-03 25.05 26.3 24.65 25.18 8925380 22.29 03-Feb-03 12.16 13.32 11.84 12.05 4714520 11.27 03-Feb-03 38.33 39.47 37.15 37.18 7685000 33.84 03-Feb-03 17.44 17.9 16.24 16.48 11005020 15.9 03-Feb-03 61.53 61.64 58.87 59.18 1012540 59.18 03-Feb-03 7.78 8.18 7.4 7.41 2320660 7.41 03-Feb-03 18.62 18.96 18.06 18.4 2295980 17.77 27-Jan-03 49.32 50.6 47.03 47.46 50260960 20.98 27-Jan-03 77.99 81.3 77.02 78.2 8434760 76.87 27-Jan-03 11.8 12.48 11.5 12.03 40491580 12.03 27-Jan-03 16.6 17.25 16.34 16.95 3109660 16.04 27-Jan-03 17.93 19.25 17.74 18.25 11201680 18.25 27-Jan-03 6.99 7.35 6.56 7.26 2566100 7.26 27-Jan-03 8.45 8.58 7.93 7.98 10984840 6.95 27-Jan-03 42.5 42.64 40.45 40.7 18320 39.86 27-Jan-03 19.5 19.9 18.32 19.29 962220 9.65 27-Jan-03 1.88 1.99 1.72 1.86 47263139 1.86 27-Jan-03 11.98 12.24 10.99 11.1 1408000 11.06 27-Jan-03 22.7 23.15 21.95 22.78 6457120 20.93 27-Jan-03 19.75 20.05 18.28 19.48 9424980 17.38 27-Jan-03 24.5 25.38 23.4 24.44 10396660 21.64 27-Jan-03 12.8 13.42 11.13 12.14 9487000 11.36 27-Jan-03 35.4 38.6 34.85 38.28 10414200 34.84 27-Jan-03 18.5 19.34 16.77 17.41 13269160 16.79 27-Jan-03 59.99 63.29 58.45 60.54 1774080 60.54 27-Jan-03 7.99 8.58 7.81 7.95 2925820 7.95 27-Jan-03 18.4 18.95 17.63 18.85 6366960 18.21 21-Jan-03 51.87 52.54 49.7 49.85 43438625 22.03 21-Jan-03 81.3 81.85 78.82 78.99 8619675 77.64 21-Jan-03 11.59 12.59 11.45 11.77 43305050 11.77 21-Jan-03 17.9 18 16.51 16.95 5981425 16.04 21-Jan-03 17.4 19 17.12 18.3 10663400 18.3 21-Jan-03 6.91 7.42 6.6 7.03 3064350 7.03 21-Jan-03 8.7 9 8.37 8.67 16287925 7.55 21-Jan-03 42.06 44.36 40.7 43.82 8100 42.91 21-Jan-03 19.5 20.32 18.9 19.5 1082975 9.75 21-Jan-03 1.7 2.03 1.65 1.98 82584976 1.98 21-Jan-03 13.1 13.25 11.76 12.01 1068250 11.97 21-Jan-03 25.65 25.95 22.27 22.63 6888900 20.8 21-Jan-03 26.3 26.3 19.5 20.03 20557200 17.88 21-Jan-03 27.55 27.65 24.25 24.54 8897100 21.73 21-Jan-03 15.15 15.18 12.67 12.8 5053625 11.97 21-Jan-03 38.51 38.51 34.85 35 10189125 31.86 21-Jan-03 18.95 19.94 18.59 18.75 8945250 18.09 21-Jan-03 61 61.81 57.62 60.3 2005850 60.3 21-Jan-03 7.06 8.99 7.01 8.15 4703850 8.15 21-Jan-03 19.32 19.82 18.33 18.4 4785875 17.77 13-Jan-03 56.52 57.32 51.31 51.46 41189380 22.75 13-Jan-03 88.31 88.95 81.18 81.3 10690040 79.91 13-Jan-03 13.3 13.36 11.42 11.44 45285760 11.44 13-Jan-03 20.79 21.02 18.76 18.82 3543620 17.81 13-Jan-03 20.29 20.3 16.95 17.47 8499120 17.47 13-Jan-03 6.1 7.46 5.75 6.54 7502200 6.54 13-Jan-03 9.72 9.85 8.65 8.77 11961200 7.63 13-Jan-03 41.04 42.52 41.04 42.06 6260 41.19 13-Jan-03 26.2 26.25 19.03 19.08 2614640 9.54 13-Jan-03 1.79 1.98 1.52 1.64 54187380 1.64 13-Jan-03 13.35 13.94 12.34 13.05 1528640 13 13-Jan-03 27.15 27.81 25.15 25.42 4238160 23.36 13-Jan-03 27.7 27.72 25.85 26 5176260 23.2 13-Jan-03 29.25 29.99 27.06 27.28 7543540 24.15 13-Jan-03 15.95 16.1 14.78 14.9 2666440 13.94 13-Jan-03 40.24 41.35 38.28 38.5 6901020 35.04 13-Jan-03 20.85 21.2 18.93 19.23 10297460 18.55 13-Jan-03 63 63.08 59.91 60.56 1489060 60.56 13-Jan-03 7.75 7.9 7.01 7.02 2743000 7.02 13-Jan-03 19.95 20.42 19.14 19.33 4720440 18.67 06-Jan-03 54.02 56.3 53.8 55.92 33407780 24.72 06-Jan-03 81.9 88.04 81.81 87.68 10000800 86.19 06-Jan-03 11.54 13.25 11.54 13.07 58847540 13.07 06-Jan-03 19.5 20.85 19.46 20.66 4346660 19.55 06-Jan-03 17.24 20.45 17.16 19.81 12209640 19.81 06-Jan-03 4.92 5.89 4.84 5.76 4392280 5.76 06-Jan-03 9.36 10.08 9.32 9.93 12607800 8.64 06-Jan-03 41.12 41.86 40.1 41.29 7520 40.44 06-Jan-03 24.55 26.3 24.55 26.17 377240 13.09 06-Jan-03 1.46 1.84 1.46 1.7 72007279 1.7 06-Jan-03 12.78 13.8 12.78 13.72 1116020 13.67 06-Jan-03 27.85 30 26.85 27.08 6119680 24.89 06-Jan-03 27.25 27.81 26.77 27.19 5948720 24.27 06-Jan-03 29.97 31.65 28.55 28.8 11084680 25.5 06-Jan-03 15.15 16.76 15.15 15.75 4801020 14.73 06-Jan-03 41.19 44.31 39.65 40.14 12829980 36.53 06-Jan-03 18.95 21.08 18.91 20.85 15436480 20.11 06-Jan-03 64 67.25 61.48 62.26 2691200 62.26 06-Jan-03 7.2 8.31 7.19 7.6 3930580 7.6 06-Jan-03 19.18 20.03 18.85 19.56 3423300 18.89 30-Dec-02 53.01 53.8 51.26 53.79 28600050 23.78 30-Dec-02 77 81.65 75.6 81.65 7441200 80.26 30-Dec-02 10.87 11.61 10.73 11.56 29622475 11.56 30-Dec-02 17.8 19.53 17.05 19.5 3944675 18.45 30-Dec-02 16.64 17.03 15.45 17.03 5859875 17.03 30-Dec-02 4.51 5.04 4.3 4.86 1048200 4.86 30-Dec-02 9 9.44 8.46 9.17 10284400 7.98 30-Dec-02 40.85 40.9 39.25 40.26 6550 39.43 30-Dec-02 23.7 24.9 23.4 24.55 594050 12.27 30-Dec-02 1.26 1.47 1.21 1.45 32175650 1.45 30-Dec-02 11.93 12.89 11.53 12.62 1240650 12.57 30-Dec-02 26.02 27.35 25.54 27.12 3339500 24.75 30-Dec-02 27 27.88 26 27.66 5294000 24.68 30-Dec-02 27.25 29 26.75 28.88 6019750 25.34 30-Dec-02 13.99 15.54 13.98 15.42 3007825 14.42 30-Dec-02 39.05 40.54 38.4 40.45 5336475 36.49 30-Dec-02 17.65 18.75 17.17 18.57 8283300 17.91 30-Dec-02 60.33 63.7 58.5 63.61 1145400 63.61 30-Dec-02 6.53 7.2 6.07 7.09 2817175 7.09 30-Dec-02 17.93 18.98 17.74 18.86 2016625 18.22 23-Dec-02 53.05 54.69 52.9 52.97 18163000 23.41 23-Dec-02 79.75 81.5 76.61 77.36 5115200 76.04 23-Dec-02 10.78 11.23 10.62 10.79 21451300 10.79 23-Dec-02 18.38 18.79 17.9 18 2316750 17.03 23-Dec-02 17.05 17.93 16.55 16.58 3516225 16.58 23-Dec-02 5.22 5.22 4.55 4.59 943400 4.59 23-Dec-02 8.71 9.14 8.66 9 6711025 7.83 23-Dec-02 39.2 42 38.7 41.1 7025 40.25 23-Dec-02 23.58 24.35 23.43 23.89 416600 11.94 23-Dec-02 1.38 1.49 1.26 1.29 21650350 1.29 23-Dec-02 11.75 12.39 11.75 12.03 997025 11.99 23-Dec-02 26.29 27.09 26.04 26.15 2141375 23.87 23-Dec-02 26.59 27.4 26.47 26.75 2487875 23.87 23-Dec-02 28.08 28.75 27.03 27.28 4411500 23.94 23-Dec-02 14.38 14.99 13.86 13.98 1957800 13.08 23-Dec-02 39.99 40.36 38.76 38.9 4031375 35.09 23-Dec-02 18.7 19.03 17.75 17.94 6537825 17.3 23-Dec-02 61.92 63.75 60.3 60.65 647875 60.65 23-Dec-02 6.64 6.81 6.36 6.46 1216075 6.46 23-Dec-02 18.22 18.45 17.58 17.6 1142225 17 16-Dec-02 53 54.99 52.67 53.04 35338080 23.44 16-Dec-02 79.6 81.79 78.24 79.79 7307840 78.43 16-Dec-02 10.95 11.57 10.41 10.74 59977080 10.74 16-Dec-02 19.36 19.6 17.65 18.38 4003300 17.39 16-Dec-02 17.04 18.29 16.12 16.96 9220340 16.96 16-Dec-02 4.82 5.05 4.44 4.95 2659920 4.95 16-Dec-02 9.65 9.95 8.73 8.96 11409760 7.8 16-Dec-02 39.5 40.15 38.6 39.2 7840 38.39 16-Dec-02 23.86 25.23 23.41 23.96 392740 11.98 16-Dec-02 1.44 1.48 1.21 1.39 32541220 1.39 16-Dec-02 12 12.75 11.71 11.86 899300 11.82 16-Dec-02 26.05 27.67 25.9 26.74 4524480 24.41 16-Dec-02 27.46 27.6 25.11 26.58 6375340 23.55 16-Dec-02 25.98 28.7 25.98 28.21 9683400 24.75 16-Dec-02 14.25 15.2 14.09 14.4 4069620 13.47 16-Dec-02 39.2 40.3 38.57 40 8511420 36.09 16-Dec-02 18.91 19.55 18.37 18.91 13779420 18.24 16-Dec-02 62.15 64.1 59.7 61.91 2029980 61.91 16-Dec-02 6.79 7.07 6.25 6.74 2767960 6.74 16-Dec-02 17.93 18.65 17.6 18.24 2137760 17.62 09-Dec-02 55 55.22 52.49 52.5 31726660 23.21 09-Dec-02 81 82.48 78.27 80 7471040 78.64 09-Dec-02 11.12 11.55 10.51 10.65 39849460 10.65 09-Dec-02 16.89 19.88 16.2 19.64 6317040 18.58 09-Dec-02 16.96 17.75 16.56 16.97 6440140 16.97 09-Dec-02 5.64 5.69 4.34 4.81 6023320 4.81 09-Dec-02 9.25 10.01 8.87 9.52 11844480 8.29 09-Dec-02 43.7 43.7 39.7 40 9560 39.17 09-Dec-02 24.56 25.25 23.53 23.85 456380 11.93 09-Dec-02 1.54 1.6 1.3 1.4 42007920 1.4 09-Dec-02 12.5 12.65 11.91 12.1 887100 12.06 09-Dec-02 27 27 25.3 26.02 3553220 23.75 09-Dec-02 27.9 28.17 26.36 27.56 5280540 24.42 09-Dec-02 26.18 26.5 24.85 25.75 5677200 22.6 09-Dec-02 15.1 15.1 13.53 14.18 4838580 13.26 09-Dec-02 39.6 39.76 37.66 38.7 5738680 34.91 09-Dec-02 17.84 19.04 17.84 18.58 9208920 17.84 09-Dec-02 64.91 65.28 60.05 61.93 1746640 61.93 09-Dec-02 7.39 7.48 6.58 6.8 3335380 6.8 09-Dec-02 18.55 18.7 17.72 17.72 2006360 17.11 02-Dec-02 58.65 58.96 54.22 55.47 34619040 24.52 02-Dec-02 88.6 89.46 81.07 82.32 8254060 80.92 02-Dec-02 12.36 12.73 10.45 11.28 44858180 11.28 02-Dec-02 18.75 18.98 16.31 16.89 4206080 15.98 02-Dec-02 18.79 18.84 16.87 17.25 10995820 17.25 02-Dec-02 6.42 6.44 5.5 5.72 4073020 5.72 02-Dec-02 11.9 12.25 9.51 9.87 16811500 8.55 02-Dec-02 43.5 44.25 41.05 42.55 9080 41.67 02-Dec-02 27.6 28.2 23.8 24.58 812680 12.29 02-Dec-02 1.89 1.94 1.54 1.63 57638019 1.63 02-Dec-02 13.66 14.21 12.42 12.8 1256340 12.75 02-Dec-02 28.4 28.56 26.25 27.37 3806000 24.98 02-Dec-02 28.54 28.88 27.55 28 4521320 24.81 02-Dec-02 28.75 29.1 25.61 26.43 7343820 23.19 02-Dec-02 14.46 15.4 14.35 15.09 2829700 14.11 02-Dec-02 42.1 43.2 38.27 40.19 6973680 36.26 02-Dec-02 19.98 20.64 17.8 18.83 13189160 18.09 02-Dec-02 67.6 69.5 63.25 65.52 1691760 65.52 02-Dec-02 8.93 8.96 7.15 7.39 4651720 7.39 02-Dec-02 19.7 19.7 18.05 18.9 4387580 18.25 25-Nov-02 58.06 58.64 56.78 57.68 26727275 25.5 25-Nov-02 84.63 88.11 83.52 86.92 7100625 85.44 25-Nov-02 11.6 12.25 11.52 12.15 42063050 12.15 25-Nov-02 17.35 18.83 17.2 18.35 5127875 17.36 25-Nov-02 19.25 20.61 18.11 18.18 8929600 18.18 25-Nov-02 5.66 5.92 5.45 5.71 1345775 5.71 25-Nov-02 10.6 11.82 10.31 11.24 14677300 9.74 25-Nov-02 42.43 44.05 42.4 43.98 4125 43.07 25-Nov-02 26.9 29.01 26.9 27.6 1009500 13.8 25-Nov-02 1.61 1.99 1.57 1.77 69898250 1.77 25-Nov-02 14.1 14.45 13.18 13.5 1263900 13.45 25-Nov-02 27.46 28.7 26.96 27.8 3065650 25.37 25-Nov-02 27.99 28.18 27.51 28.04 7605700 24.85 25-Nov-02 27.35 28.75 27.29 28.5 6122800 25.01 25-Nov-02 14.3 14.6 14.11 14.58 2551450 13.52 25-Nov-02 40.01 42 39.64 41.88 5859675 37.78 25-Nov-02 19.14 19.84 18.75 19.48 13668625 18.71 25-Nov-02 65.92 67.93 65.02 66.14 1142625 66.14 25-Nov-02 8.13 8.89 8.09 8.45 2215200 8.45 25-Nov-02 19.42 19.92 18.2 18.75 6077625 18.11 18-Nov-02 56.95 58.3 54.31 58.22 36384940 25.73 18-Nov-02 80.8 85.17 77.84 84.43 9020220 82.99 18-Nov-02 10.88 11.65 10.05 11.58 47307380 11.58 18-Nov-02 14.75 17.35 14.38 16.7 7151740 15.8 18-Nov-02 17 19.48 16.07 19.34 10875160 19.34 18-Nov-02 5.54 5.83 4.86 5.71 2338060 5.71 18-Nov-02 9.22 10.68 8.8 10.51 15423700 9.11 18-Nov-02 40.51 43.35 40.42 41.85 15280 40.98 18-Nov-02 24.25 27.51 23.51 26.94 776540 13.47 18-Nov-02 1.22 1.55 1.18 1.51 47674720 1.51 18-Nov-02 11.96 14.6 11.41 14.2 1969880 14.14 18-Nov-02 26.5 28.2 24.9 27.45 5567800 25.05 18-Nov-02 13.48 28.25 13.02 27.97 14946160 24.79 18-Nov-02 25.44 28.18 25 27.55 8771540 24.18 18-Nov-02 13.85 14.45 13.4 14.16 4360920 13.14 18-Nov-02 39.32 40.89 37.51 40 7996260 36.09 18-Nov-02 17 19.48 16.3 19.15 21777820 18.39 18-Nov-02 64.25 67.16 60.94 66.17 1942960 66.17 18-Nov-02 8 8.19 7.03 8.18 4061560 8.18 18-Nov-02 18.8 20.25 18.22 20.08 7539980 19.39 11-Nov-02 55.07 57 53.82 56.69 40298060 25.06 11-Nov-02 77.59 80.99 76.7 80.01 9885880 78.65 11-Nov-02 9.21 10.78 8.97 10.71 50392300 10.71 11-Nov-02 14.14 15.11 13.74 14.75 3960360 13.96 11-Nov-02 16.2 18.31 15.5 16.75 11190940 16.75 11-Nov-02 4.71 5.65 4.56 5.58 1608700 5.58 11-Nov-02 8.61 9.24 8.35 9.04 10409380 7.83 11-Nov-02 39 42.2 38.7 41.51 9580 40.65 11-Nov-02 22.97 24.33 22.5 24.18 754420 12.09 11-Nov-02 1.21 1.23 1.06 1.21 33025420 1.21 11-Nov-02 12.18 12.44 11.1 11.96 1712760 11.91 11-Nov-02 26.65 26.85 24.5 26 4193640 23.73 11-Nov-02 13.7 13.95 13.4 13.86 14079780 53.7 11-Nov-02 27.21 27.21 23.95 25.19 9187720 22.1 11-Nov-02 13.2 13.75 12.85 13.75 3526980 12.75 11-Nov-02 38.3 39.4 36.6 39.31 7287920 35.46 11-Nov-02 15.75 17.22 14.45 16.9 21264160 16.23 11-Nov-02 61.75 64.5 60.5 63.75 1420020 63.75 11-Nov-02 7.35 8.06 7.25 7.88 3305740 7.88 11-Nov-02 15.9 18.93 15.36 18.6 5786400 17.83 04-Nov-02 56.75 57.25 55.01 55.1 47025119 24.35 04-Nov-02 81.99 83.81 77.2 77.59 10421980 76.27 04-Nov-02 10.41 10.48 9.54 9.55 50417400 9.55 04-Nov-02 15.3 16.9 13.74 13.8 6175240 13.06 04-Nov-02 16.64 19.04 15.95 16.29 11838160 16.29 04-Nov-02 5.31 5.84 4.67 4.86 2267920 4.86 04-Nov-02 9.75 10.12 8.67 8.8 11383280 7.63 04-Nov-02 41.25 43 40.7 40.87 10860 40.03 04-Nov-02 23.45 24.66 22.89 23.3 920060 11.65 04-Nov-02 1.2 1.32 1.03 1.21 38511760 1.21 04-Nov-02 13.7 14.83 11.98 12.21 1559360 12.16 04-Nov-02 27.54 28.9 26.51 26.88 4431420 24.53 04-Nov-02 13.74 14.4 13.5 13.9 14227140 53.85 04-Nov-02 27.26 28.9 26.25 27.21 7599420 23.88 04-Nov-02 12.61 13.2 12.58 13.2 4078580 12.24 04-Nov-02 39.59 40.74 37.81 38.68 7364320 34.89 04-Nov-02 17.1 18.02 16.39 16.68 14912060 16.02 04-Nov-02 64 65.77 61.57 62.35 2361900 62.35 04-Nov-02 7.2 7.53 6.76 7.45 3908180 7.45 04-Nov-02 16.62 17.03 15.66 15.98 2481240 15.32 28-Oct-02 53.4 54.07 50.85 53 47594660 23.43 28-Oct-02 75.15 80.5 74.2 80.4 11225080 78.88 28-Oct-02 10.38 10.42 9.67 10.13 46508980 10.13 28-Oct-02 14.2 15.75 13.69 14.87 7305960 13.93 28-Oct-02 16.94 16.99 14.56 16.09 11514400 16.09 28-Oct-02 4.09 5.44 3.55 5.3 2364700 5.3 28-Oct-02 9 9.51 8.31 9.42 10428980 8.16 28-Oct-02 38.37 41 38.15 40.71 21180 39.87 28-Oct-02 22.46 23 21 23 967300 11.5 28-Oct-02 0.99 1.33 0.97 1.14 61057960 1.14 28-Oct-02 12.35 13.19 11.71 13.19 1308340 13.13 28-Oct-02 26.1 27.94 25.5 27.27 5151420 24.89 28-Oct-02 13.55 13.64 12.77 13.52 12785340 52.38 28-Oct-02 25.05 27.5 24.75 27.25 7879720 23.91 28-Oct-02 12.45 12.81 11.99 12.55 4324320 11.64 28-Oct-02 37 39 36.07 38.59 8297480 34.81 28-Oct-02 15.4 16.5 14.74 16.31 14230860 15.66 28-Oct-02 60.13 61.28 57.03 61.16 1482280 61.16 28-Oct-02 6.2 7 5.91 7 2437620 7 28-Oct-02 16.77 16.95 15.26 15.98 3319320 15.32 21-Oct-02 51.97 53.37 50.9 52.68 48166340 23.29 21-Oct-02 73.65 75.9 71.75 74.56 10345460 73.15 21-Oct-02 9.37 10.31 9.27 10.26 49099760 10.26 21-Oct-02 13.55 14.75 13.53 14.07 5119160 13.18 21-Oct-02 15.19 16.62 14.58 16.57 15660940 16.57 21-Oct-02 3.96 4.32 3.32 3.91 976900 3.91 21-Oct-02 7.77 9.06 7.5 8.9 16447100 7.71 21-Oct-02 39.15 39.3 35.49 37.31 11000 36.54 21-Oct-02 23.98 25.8 21.87 22 1778960 11 21-Oct-02 0.69 1.05 0.68 0.96 52671880 0.96 21-Oct-02 10.73 12.38 10.67 12.05 2043100 12 21-Oct-02 24.3 27.05 24.28 25.6 6833620 23.37 21-Oct-02 12.47 13.5 12.3 13.34 17008000 51.68 21-Oct-02 25 27.15 24.2 24.97 10572720 21.91 21-Oct-02 11.83 13.03 11.57 12.55 5151300 11.64 21-Oct-02 34.9 38.3 34.63 36.57 10652620 32.99 21-Oct-02 13 14.63 12.74 14.62 8279580 14.04 21-Oct-02 55.75 59.31 55 59.04 1980020 59.04 21-Oct-02 6 6.53 5.7 6.05 2296260 6.05 21-Oct-02 14.95 16.6 14.76 16.26 2735300 15.59 14-Oct-02 48.25 53.2 47.84 53.15 64044740 23.49 14-Oct-02 61.54 74.25 61.54 74.25 14450640 72.85 14-Oct-02 8.84 10.07 8.74 9.49 46827040 9.49 14-Oct-02 13.1 15.13 12.77 13.82 6348600 12.94 14-Oct-02 13.7 16.46 13.7 15.46 10657820 15.46 14-Oct-02 2.89 3.97 2.83 3.91 1109860 3.91 14-Oct-02 9.9 10.75 7.3 7.77 37019340 6.73 14-Oct-02 35.3 39.4 35.26 39.03 7480 38.22 14-Oct-02 21.85 24.73 21.6 24.1 610100 12.05 14-Oct-02 0.59 0.85 0.58 0.68 46807820 0.68 14-Oct-02 13.12 15.2 10.1 11.01 3062540 10.96 14-Oct-02 23.2 25.1 22.96 24.81 4478180 22.64 14-Oct-02 11.75 12.66 11.63 12.65 11373960 49.01 14-Oct-02 22.4 25.48 21.88 25.25 9297240 22.16 14-Oct-02 9.8 12.02 9.75 11.89 4571240 11.03 14-Oct-02 35.19 36 34.26 34.97 7955280 31.55 14-Oct-02 11.7 13.54 11.67 13.09 10209380 12.57 14-Oct-02 51.44 56 51.3 55.75 1327620 55.75 14-Oct-02 5.02 6.04 4.81 5.99 2241760 5.99 14-Oct-02 14.78 15.75 14.41 15.3 2354680 14.67 07-Oct-02 43.81 48.9 43.25 48.87 55594400 21.6 07-Oct-02 56.6 63.92 54.01 63.92 13413300 62.72 07-Oct-02 8.12 9.07 7.65 9.05 48581400 9.05 07-Oct-02 12 13.96 11.03 13.3 8472820 12.46 07-Oct-02 12.5 14.24 12.04 14.13 11987220 14.13 07-Oct-02 2.31 3.05 2.2 2.92 1413840 2.92 07-Oct-02 9.82 10.11 8.07 9.97 20280880 8.64 07-Oct-02 33.35 36.09 32.95 35.89 13320 35.15 07-Oct-02 19.44 22.49 18.8 22.11 739580 11.06 07-Oct-02 0.76 0.78 0.55 0.58 36049939 0.58 07-Oct-02 11.98 13.5 11.31 13.12 1164900 13.06 07-Oct-02 21 24 20.2 23.37 6319820 21.33 07-Oct-02 11.56 12.03 10.45 11.97 12380120 46.38 07-Oct-02 21.62 22.9 19.97 22.45 10990860 19.7 07-Oct-02 9.2 10.5 7.96 9.95 4502700 9.23 07-Oct-02 33 35.6 31.25 35.19 11501100 31.75 07-Oct-02 11.75 12.2 10.92 12.02 11899560 11.54 07-Oct-02 47.25 54.8 43.82 51.44 2844600 51.44 07-Oct-02 4.73 5.18 4.4 5.1 1143340 5.1 07-Oct-02 13.64 15.22 13.2 15 2397640 14.38 30-Sep-02 44.87 46.81 43.11 43.77 54204400 19.35 30-Sep-02 59.55 62 55.77 56.6 12173840 55.53 30-Sep-02 8.16 8.58 7.3 8.2 48545360 8.2 30-Sep-02 13.98 15.22 12.03 12.06 12107420 11.3 30-Sep-02 14.6 15.42 10.29 12.65 26054760 12.65 30-Sep-02 2.33 2.7 2.18 2.3 1004220 2.3 30-Sep-02 10 10.9 9.81 10.01 11577900 8.68 30-Sep-02 38.9 38.9 35.17 35.2 15240 34.47 30-Sep-02 20 21.2 19.35 19.6 898620 9.8 30-Sep-02 0.77 0.86 0.71 0.75 40290780 0.75 30-Sep-02 12 13.1 11.75 12.08 1348140 12.03 30-Sep-02 18.8 21.7 18.32 21.2 8610800 19.16 30-Sep-02 12.31 12.5 10.99 11.56 16070120 44.79 30-Sep-02 19.65 22 19.57 21.62 12027040 18.73 30-Sep-02 9.42 9.6 8.63 9.2 4769800 8.53 30-Sep-02 27.25 33.65 26.75 33.6 14661540 29.95 30-Sep-02 11.93 12.75 11.25 11.45 8864480 11 30-Sep-02 47.75 49.46 46.15 46.95 1592800 46.95 30-Sep-02 4.29 5.05 4.12 4.78 937140 4.78 30-Sep-02 12.92 14.84 12.58 13.84 3251500 13.27 23-Sep-02 46.6 47.5 44.63 45.25 48290640 20 23-Sep-02 63.75 64.88 59.55 60.36 11873660 59.22 23-Sep-02 7.85 8.72 7.3 8.4 60274180 8.4 23-Sep-02 17.49 17.49 10.09 14 33360320 13.11 23-Sep-02 14.16 16.51 13.2 15.12 16297060 15.12 23-Sep-02 2.42 2.75 2.03 2.37 1371060 2.37 23-Sep-02 10.1 11.18 9.92 10.29 11184620 8.92 23-Sep-02 40.7 40.8 39 39.15 9920 38.34 23-Sep-02 22.34 22.35 20.67 20.67 963460 10.34 23-Sep-02 1.02 1.08 0.74 0.77 53580160 0.77 23-Sep-02 12.47 13.39 11.6 12.31 1022700 12.26 23-Sep-02 21.25 21.92 19.32 19.61 5796880 17.73 23-Sep-02 12.15 12.66 11.59 12.57 14427860 48.7 23-Sep-02 22.75 23.2 19.65 20.15 11629060 17.46 23-Sep-02 9.75 9.8 8.85 9.42 5956120 8.74 23-Sep-02 29.05 29.89 27.68 28.09 7614380 25.04 23-Sep-02 12.5 13.08 11.92 12.03 10399580 11.55 23-Sep-02 42.79 49.5 41.94 48.49 2488540 48.49 23-Sep-02 4.1 4.52 3.8 4.33 970280 4.33 23-Sep-02 13.36 13.79 12.25 13.31 2928180 12.76 16-Sep-02 47.6 48.9 46.59 47.46 41585820 20.98 16-Sep-02 72 73.45 63.9 63.92 11946620 62.72 16-Sep-02 9.71 9.75 7.81 7.99 74628401 7.99 16-Sep-02 38.94 39.9 16.39 17.79 22701340 16.66 16-Sep-02 17.37 17.97 13.18 14.48 12550420 14.48 16-Sep-02 3.62 3.68 2.38 2.61 1562140 2.61 16-Sep-02 11 11.7 10 10.48 9948920 9.08 16-Sep-02 41.47 44.21 40.9 41 18760 39.95 16-Sep-02 26.25 26.5 22.1 22.4 1075300 11.2 16-Sep-02 1.26 1.28 0.81 1.05 82431901 1.05 16-Sep-02 13.48 13.91 12.38 12.56 1267120 12.51 16-Sep-02 23.25 23.8 21.65 22.09 4094180 19.97 16-Sep-02 12.45 12.79 12.1 12.43 15484880 48.13 16-Sep-02 24.4 25.17 22.5 23.2 7324480 20.1 16-Sep-02 10.08 10.35 8.4 9.02 4677440 8.37 16-Sep-02 30.25 31.7 29.14 29.66 6032900 26.44 16-Sep-02 13.39 14.05 12.48 12.94 9387840 12.43 16-Sep-02 47.99 47.99 42.14 43.49 1078540 43.49 16-Sep-02 4.61 4.68 4.09 4.15 767260 4.15 16-Sep-02 14.2 14.42 13.07 13.93 1974980 13.35 09-Sep-02 47.25 51.1 46.63 47.91 36632240 21.18 09-Sep-02 72.45 77.5 71.31 72.5 5874940 71.13 09-Sep-02 9.62 10.2 9.4 9.73 36665400 9.73 09-Sep-02 38.18 41.4 37.92 38.94 2142680 36.47 09-Sep-02 17.17 18.8 16.47 17.74 6489740 17.74 09-Sep-02 4.38 4.57 3.46 3.71 848000 3.71 09-Sep-02 12.26 12.8 11.34 11.51 7940200 9.98 09-Sep-02 43.5 44.1 41.3 41.59 5720 40.52 09-Sep-02 27.17 28.57 25.9 26.33 647720 13.16 09-Sep-02 1.82 1.9 1.25 1.26 29984700 1.26 09-Sep-02 14.02 15.05 13.41 13.5 889940 13.44 09-Sep-02 22.4 25 21.8 23.05 3531980 20.84 09-Sep-02 12.19 13.79 11.95 12.72 12094940 49.25 09-Sep-02 24 26.19 23.64 24.55 5794020 21.27 09-Sep-02 10.65 11.11 9.87 10.01 3603900 9.29 09-Sep-02 29.25 32.7 28.7 30.35 6489040 27.05 09-Sep-02 13.17 14.63 13.08 13.5 7113020 12.89 09-Sep-02 46.86 49.5 45.34 47.97 815580 47.97 09-Sep-02 4.38 4.75 4.31 4.64 1029700 4.64 09-Sep-02 14.85 15.3 13.53 14.25 2860680 13.66 03-Sep-02 48.52 48.6 45.88 47.82 39380225 21.14 03-Sep-02 74.2 75 71.5 73.2 6042050 71.82 03-Sep-02 9.51 9.81 9 9.63 42724025 9.63 03-Sep-02 40 40.04 37 38.18 2696125 35.76 03-Sep-02 16 17.7 15.1 17.51 9786350 17.51 03-Sep-02 4.8 4.82 4.21 4.5 736375 4.5 03-Sep-02 11.55 12.36 11.49 12.27 9458875 10.6 03-Sep-02 43.5 43.9 42.85 43.3 11975 42.19 03-Sep-02 28.1 28.18 26.75 27.57 605650 13.78 03-Sep-02 1.66 2.04 1.62 1.77 38496675 1.77 03-Sep-02 14.25 14.46 13.42 14.03 1260800 13.97 03-Sep-02 22.6 23.1 21.56 22.67 4904125 20.49 03-Sep-02 11.95 12.34 11.2 12.2 14453475 47.24 03-Sep-02 24.25 24.5 23 24 7799075 20.79 03-Sep-02 11.3 11.38 10.08 10.59 4463700 9.82 03-Sep-02 30.25 30.36 28.7 29.83 6817800 26.59 03-Sep-02 13.02 13.91 12.5 13.5 9046450 12.89 03-Sep-02 47.15 47.4 44.35 46.85 1173025 46.85 03-Sep-02 4.05 4.49 4 4.3 936825 4.3 03-Sep-02 15.03 15.26 14.35 15.22 2230900 14.59 26-Aug-02 52.5 52.65 48.52 49.08 34241160 21.69 26-Aug-02 80.4 80.89 75.1 75.38 6307160 73.96 26-Aug-02 10.78 10.85 9.52 9.59 35967860 9.59 26-Aug-02 41.45 41.75 39.05 40.26 2515120 37.71 26-Aug-02 18.86 19.25 16.05 16.19 7273920 16.19 26-Aug-02 5.6 5.84 4.99 5.03 553000 5.03 26-Aug-02 13.01 13.35 11.71 12 6879180 10.37 26-Aug-02 48.58 49.5 45.55 46.5 7860 45.31 26-Aug-02 29.93 30.63 27.95 28.1 518940 14.05 26-Aug-02 1.56 1.98 1.48 1.73 42746320 1.73 26-Aug-02 14.65 15.25 13.75 14.74 1527340 14.68 26-Aug-02 25.29 25.58 22.41 23.32 3520320 21.08 26-Aug-02 12.12 12.85 11.8 12.22 11045480 47.31 26-Aug-02 26.5 27.14 23.99 24.74 7385640 21.43 26-Aug-02 12.95 13.15 11.2 11.6 3399240 10.64 26-Aug-02 31.61 32.5 29.48 31 5669720 27.63 26-Aug-02 14.9 15 13.35 13.43 9557260 12.82 26-Aug-02 47.59 48.43 45.4 47.2 1017320 47.2 26-Aug-02 5.11 5.11 3.9 4.05 2259800 4.05 26-Aug-02 16.37 16.9 15.63 15.99 1813700 15.33 19-Aug-02 50.04 53.45 49.85 52.22 36181600 23.08 19-Aug-02 79.35 82.85 79.01 80.4 7519800 78.88 19-Aug-02 10.42 11.22 10.31 10.79 42129960 10.79 19-Aug-02 38.95 44 38.68 41.45 3138420 38.82 19-Aug-02 19 20.45 18.6 19.09 7222100 19.09 19-Aug-02 4.78 6 4.77 5.59 1201660 5.59 19-Aug-02 12.9 13.76 12.62 13 8389340 11.23 19-Aug-02 45.6 47.35 45.6 47 7280 45.79 19-Aug-02 29.81 31.2 29.48 29.91 482020 14.95 19-Aug-02 1.49 1.7 1.42 1.5 43468800 1.5 19-Aug-02 13.82 15.24 13.5 14.26 1126840 14.19 19-Aug-02 26.1 27.26 24.9 25.29 3974820 22.86 19-Aug-02 10.37 12.51 10.36 12.22 27252800 47.31 19-Aug-02 28.93 29.99 26 26.3 8923320 22.78 19-Aug-02 11.55 13.13 11.4 12.64 4120040 11.59 19-Aug-02 31.9 33.99 30.96 31.64 7158080 28.2 19-Aug-02 14.82 15.4 14.13 14.7 7791480 14.03 19-Aug-02 51.95 53.67 47 47.51 1512300 47.51 19-Aug-02 5.2 5.49 5.05 5.1 1098820 5.1 19-Aug-02 15.95 16.94 15.86 16.42 2842560 15.74 12-Aug-02 47.61 50.74 46.92 50 42177500 22.1 12-Aug-02 71.05 79.98 70.61 79.35 8508820 77.85 12-Aug-02 9.67 10.45 9.06 10.39 48633380 10.39 12-Aug-02 35.5 39.2 34.61 38.92 3199700 36.45 12-Aug-02 17.24 19.13 16.3 18.9 8515160 18.9 12-Aug-02 4.61 4.96 4.44 4.85 636000 4.85 12-Aug-02 11.7 13.05 11.06 12.9 8979340 11.14 12-Aug-02 45 47.6 43.4 47.2 5580 45.99 12-Aug-02 27.1 30.38 26.95 29.98 713560 14.99 12-Aug-02 1.48 1.57 1.42 1.45 21945140 1.45 12-Aug-02 13.17 14.1 12.22 13.9 1318420 13.83 12-Aug-02 23.2 26.8 23.2 25.78 3840280 23.3 12-Aug-02 9.9 10.74 9.57 10.45 14558080 40.46 12-Aug-02 26.96 29.7 26.12 28.69 6528300 24.85 12-Aug-02 9.89 12 9.61 11.71 4203800 10.74 12-Aug-02 29.65 32.48 28.8 31.69 6790460 28.25 12-Aug-02 13.41 15.39 13.05 15.06 8237620 14.38 12-Aug-02 46.1 52.5 45.91 52.1 984680 52.1 12-Aug-02 4.85 5.27 4.7 5.25 864640 5.25 12-Aug-02 14.25 15.7 13.93 15.48 1957420 14.84 05-Aug-02 44.29 49.15 43.81 48.12 41180420 21.27 05-Aug-02 67.94 74.3 65.85 71.83 7779280 70.48 05-Aug-02 9.3 10.33 9 9.81 47367040 9.81 05-Aug-02 33.51 37 31.8 36.3 2600420 33.87 05-Aug-02 15.59 18.18 14.52 17.83 9531660 17.83 05-Aug-02 4.7 5 4.25 4.55 617920 4.55 05-Aug-02 11.02 12.09 10.25 12 13303400 10.37 05-Aug-02 44.5 46.4 42.5 46.4 11120 45.21 05-Aug-02 24.79 27.46 24.18 27 774460 13.5 05-Aug-02 1.6 1.67 1.39 1.49 34429600 1.49 05-Aug-02 12.02 14.6 11.65 13.27 2018880 13.2 05-Aug-02 25.5 26.07 23.25 23.95 5973840 21.65 05-Aug-02 9.62 10.05 8.69 10 14351180 38.72 05-Aug-02 27.8 27.85 24.6 26.96 8178740 23.35 05-Aug-02 9.15 10.33 8.9 9.89 4811840 9.07 05-Aug-02 31.3 31.4 28.23 30.25 8929780 26.97 05-Aug-02 12.8 13.63 11.9 13.41 9125160 12.8 05-Aug-02 50.96 50.96 44.78 46.29 878120 46.29 05-Aug-02 4.3 5.2 4.1 4.85 1343000 4.85 05-Aug-02 14 15 13.44 14.84 2504340 14.23 29-Jul-02 46.85 48.83 43.8 44.41 50666520 19.63 29-Jul-02 70.37 72.7 67.12 67.88 10104700 66.45 29-Jul-02 9.5 10.04 9.05 9.41 48387340 9.41 29-Jul-02 32.89 36.87 32.45 33.5 3274980 31.25 29-Jul-02 18.9 19.37 15.25 15.59 12867560 15.59 29-Jul-02 4.98 5.51 4.58 4.74 899340 4.74 29-Jul-02 12 12.6 10.9 11.04 14765220 9.54 29-Jul-02 44.9 47.3 44.8 45.08 6500 43.92 29-Jul-02 23.5 27.39 23.5 25.04 1388440 12.52 29-Jul-02 1.53 1.82 1.49 1.53 24877960 1.53 29-Jul-02 11.43 13.6 11.25 12.36 1844200 12.3 29-Jul-02 23.5 27 23.32 25.95 5640120 23.46 29-Jul-02 9.2 10.22 9.12 9.6 18397320 37.17 29-Jul-02 26.55 28.2 25.55 26.5 10468820 22.96 29-Jul-02 7.16 9.86 6.8 9.25 10049680 8.48 29-Jul-02 29.95 33.5 29.53 31.98 10660300 28.51 29-Jul-02 11.95 14.15 11.95 12.8 12563860 12.22 29-Jul-02 47.07 50.63 46.3 46.65 1124220 46.65 29-Jul-02 3.9 4.7 3.89 4.3 1619140 4.3 29-Jul-02 14.77 15.66 14.06 14.27 3065560 13.68 22-Jul-02 48.95 49.99 41.41 45.35 83738859 20.05 22-Jul-02 71.25 72.19 65.7 66.4 12800860 65 22-Jul-02 9.51 9.65 8.36 9.33 60958139 9.33 22-Jul-02 31.61 33.21 28.81 32.1 4789800 29.95 22-Jul-02 18.22 19.12 16.29 17.6 11820000 17.6 22-Jul-02 6.15 6.3 4.44 4.71 1391200 4.71 22-Jul-02 14.66 14.8 10.49 10.9 24497580 9.42 22-Jul-02 47 49.1 45.74 46.35 15880 45.16 22-Jul-02 31.16 31.38 22.87 23 2220420 11.5 22-Jul-02 2.06 2.23 1.31 1.53 44191340 1.53 22-Jul-02 13 13.7 11.09 11.48 2468980 11.42 22-Jul-02 26 26.01 20.1 23.32 11372160 21.08 22-Jul-02 9.87 10.02 8.2 9.14 21058140 35.39 22-Jul-02 25 26.51 22.2 26.25 16915600 22.74 22-Jul-02 11.5 11.7 6.65 7.05 15594180 6.46 22-Jul-02 30.3 30.99 26.01 28.78 16390560 25.66 22-Jul-02 12.6 13.09 10.75 11.66 15175520 11.13 22-Jul-02 46.25 49.25 44.85 47.05 1915140 47.05 22-Jul-02 3.85 4 2.98 3.64 2405040 3.64 22-Jul-02 14.37 15.6 12.8 14.7 5862880 14.09 15-Jul-02 51.39 53.3 48 49.56 53575200 21.91 15-Jul-02 68.4 74.2 66.6 72 11873740 70.49 15-Jul-02 9.48 10.55 9.4 9.72 68477660 9.72 15-Jul-02 35.16 35.5 31.25 31.59 4915800 29.47 15-Jul-02 16.4 19.55 16.11 18.3 17621360 18.3 15-Jul-02 6.16 7.37 6 6.3 1699520 6.3 15-Jul-02 13.37 15.45 13.19 14.86 15338960 12.84 15-Jul-02 48.35 49 47.05 47.1 6860 45.89 15-Jul-02 32.1 33.28 30.85 31.07 784280 15.53 15-Jul-02 2.63 2.95 1.66 2 38183080 2 15-Jul-02 14.43 14.66 12.25 13 2738440 12.94 15-Jul-02 30.9 31.46 27.5 27.61 4938040 24.96 15-Jul-02 10.45 10.55 9.82 9.92 15086160 38.41 15-Jul-02 29 30.41 26.25 26.68 9370300 23.11 15-Jul-02 11.68 12.81 11.15 11.95 6789980 10.96 15-Jul-02 34.25 35.98 31.5 32.5 9023000 28.97 15-Jul-02 14.75 15.17 12.55 12.8 12851320 12.22 15-Jul-02 50.31 53.85 45.35 46.25 1893200 46.25 15-Jul-02 4.26 4.49 3.82 3.92 1663240 3.92 15-Jul-02 13.95 15.78 13.27 14.4 3811480 13.8 08-Jul-02 54.41 54.93 51.25 51.86 46443440 22.92 08-Jul-02 73 73.48 67.55 69.21 10065140 67.76 08-Jul-02 9.76 10.08 8.71 9.68 54186479 9.68 08-Jul-02 33.2 36.18 32.37 35.82 5780840 33.42 08-Jul-02 21.4 21.85 16.04 17.55 15393520 17.55 08-Jul-02 6.6 6.84 5.65 6.35 2929260 6.35 08-Jul-02 15.15 15.22 12.51 13.76 14298560 11.89 08-Jul-02 49.15 49.65 46.8 48.16 4660 46.92 08-Jul-02 35.85 35.86 30.7 32.1 815780 16.05 08-Jul-02 1.89 3 1.72 2.56 43360940 2.56 08-Jul-02 14.81 15.25 13.22 14.4 2395900 14.33 08-Jul-02 32 32.65 30.8 31.25 5254480 28.25 08-Jul-02 10.16 10.54 9.63 10.44 16718920 40.42 08-Jul-02 31.43 31.9 29.11 29.64 8240400 25.68 08-Jul-02 11.31 12.36 11.05 11.77 4954880 10.79 08-Jul-02 38.95 39.3 35.01 35.3 8109140 31.47 08-Jul-02 16.13 16.3 14.63 15.27 9918960 14.58 08-Jul-02 52.6 54.3 46.5 50.51 2057000 50.51 08-Jul-02 4.09 4.36 3.6 4.28 1581160 4.28 08-Jul-02 14.11 14.6 13.17 14.05 3162020 13.47 01-Jul-02 54.12 54.9 50.45 54.85 33237275 24.24 01-Jul-02 72.01 73.9 67.16 73.5 9445425 71.96 01-Jul-02 9.3 10.05 8.54 9.98 41188925 9.98 01-Jul-02 37.2 37.5 27.82 33.16 15872100 30.94 01-Jul-02 19.83 22 17.76 21.96 10042800 21.96 01-Jul-02 7.2 7.48 5.56 6.31 2255025 6.31 01-Jul-02 14.75 16.05 13.64 15.15 9370050 13.09 01-Jul-02 47.61 49.35 47.05 49.35 11150 48.08 01-Jul-02 34.7 35.95 31.19 35.95 846975 17.98 01-Jul-02 1.76 1.89 1.36 1.82 37857925 1.82 01-Jul-02 15.95 16.19 13 14.8 2897150 14.73 01-Jul-02 31.65 32 29.81 31.88 3781875 28.64 01-Jul-02 10.5 10.55 9.3 10.19 16333150 39.45 01-Jul-02 30.55 31.96 29.26 31.7 7467675 27.23 01-Jul-02 10.5 11.53 10.07 11.3 4351625 10.36 01-Jul-02 39.65 40.2 36.4 38.89 6890575 34.32 01-Jul-02 15.25 16.4 14.35 16.3 9417425 15.56 01-Jul-02 54.4 54.9 48.7 52.3 1321675 52.3 01-Jul-02 3.28 4.1 3.13 4.07 1353850 4.07 01-Jul-02 13.82 14.25 12.1 14.08 3040425 13.5 24-Jun-02 52.09 55.79 51.05 54.7 48604780 24.18 24-Jun-02 67.25 73.62 66.1 72 11268440 70.49 24-Jun-02 8.03 9.92 7.93 9.47 64694100 9.47 24-Jun-02 47 48.26 37 37.15 10482300 34.66 24-Jun-02 19.67 20.7 17.93 19.79 14990580 19.79 24-Jun-02 8.33 9.2 6.82 7.11 3660800 7.11 24-Jun-02 14.7 15.35 13.45 14.59 14906900 12.6 24-Jun-02 47 48.3 44.9 47.36 22600 46.14 24-Jun-02 34.21 36 33.3 34.6 713280 17.3 24-Jun-02 2.32 2.44 1.48 1.66 57208860 1.66 24-Jun-02 16.8 17.99 15.5 16.45 2870580 16.37 24-Jun-02 30.62 31.75 28 31.5 5708640 28.3 24-Jun-02 9.9 10.7 9.09 10.7 27635060 41.43 24-Jun-02 31.35 31.35 27.85 30.5 12500300 26.2 24-Jun-02 11.05 11.55 8.8 10.61 7301760 9.73 24-Jun-02 39.25 40.2 36.5 40.15 9189960 35.44 24-Jun-02 16 16.27 14 15.28 13609940 14.59 24-Jun-02 54.75 56.4 50.25 54.4 2090060 54.4 24-Jun-02 3.61 4.45 3.07 3.25 2609860 3.25 24-Jun-02 13.13 13.97 12.82 13.65 3627120 13.08 17-Jun-02 55.66 56.44 52.28 52.28 45647320 23.11 17-Jun-02 76.18 77.75 68.19 68.75 10226540 67.31 17-Jun-02 8.7 9.52 8.08 8.12 78017120 8.12 17-Jun-02 48.4 49.47 46.57 47.27 2814620 44.1 17-Jun-02 23.2 24.77 20.44 20.48 12607500 20.48 17-Jun-02 9.65 9.8 8.5 8.51 1469100 8.51 17-Jun-02 15.6 16.98 14.49 14.91 13168820 12.88 17-Jun-02 48 49.1 45 45 13500 43.84 17-Jun-02 36.79 38 34.2 34.21 538160 17.1 17-Jun-02 2.87 2.87 2.28 2.34 30703220 2.34 17-Jun-02 17.99 18.64 16.5 16.74 1265120 16.66 17-Jun-02 31.9 32.75 29.85 30.99 4169020 27.84 17-Jun-02 10.2 10.48 9.31 9.8 22339860 37.91 17-Jun-02 32.75 33.4 30.26 31.35 8958620 26.93 17-Jun-02 11.7 11.81 10.35 11.2 6796740 10.27 17-Jun-02 41.2 42.47 39.28 40.25 7882420 35.52 17-Jun-02 17.55 17.98 16.25 16.46 8236180 15.72 17-Jun-02 59.05 59.7 54.2 55.07 2095800 55.07 17-Jun-02 4.14 4.34 3.44 3.53 1754640 3.53 17-Jun-02 13.96 14.21 13.07 13.17 3172120 12.62 10-Jun-02 51.65 55.78 51.46 55.25 47159739 24.42 10-Jun-02 77.75 78.8 73.25 76.17 9165380 74.57 10-Jun-02 8.42 8.6 7.73 8.57 45911360 8.57 10-Jun-02 51.06 52.18 44.5 47.94 5162620 44.73 10-Jun-02 20.96 23.2 19.21 22.64 16314700 22.64 10-Jun-02 10.13 10.68 9.18 9.48 1068420 9.48 10-Jun-02 14.75 16.14 14.22 15.6 14802860 13.48 10-Jun-02 52.5 52.5 47.85 48.85 4100 47.6 10-Jun-02 36.3 37.3 35.03 36.8 633080 18.4 10-Jun-02 2.75 3.15 2.56 2.73 43892040 2.73 10-Jun-02 18.2 18.54 16.35 17.83 2217500 17.74 10-Jun-02 33.02 33.3 29.95 31.66 3569100 28.44 10-Jun-02 11.3 11.34 9.5 10.18 30738380 39.39 10-Jun-02 33.2 33.95 30.33 32.23 7155400 27.68 10-Jun-02 14.97 15.3 10 11.75 8298540 10.77 10-Jun-02 41.6 42.57 39.5 41.31 5663920 36.46 10-Jun-02 18.5 18.95 17 17.35 8252100 16.49 10-Jun-02 60.95 61.26 57.21 58.89 1445240 58.89 10-Jun-02 4.41 4.47 3.8 4.09 1127220 4.09 10-Jun-02 14.22 14.7 13.07 13.5 3059540 12.94 03-Jun-02 50.99 52.6 49.17 51.98 41995460 22.98 03-Jun-02 80.75 80.95 77 78.3 7535780 76.65 03-Jun-02 7.8 8.73 7.25 8.36 68287360 8.36 03-Jun-02 52.95 53 49.77 51.06 3497180 47.64 03-Jun-02 21.75 23.23 20.61 20.99 12628040 20.99 03-Jun-02 11.7 12 10.12 10.33 1831200 10.33 03-Jun-02 15.74 15.9 13.77 14.82 9077180 12.77 03-Jun-02 55.7 55.7 52.35 52.48 4000 51.13 03-Jun-02 36.55 36.77 35.54 36.5 368840 18.25 03-Jun-02 4.1 4.1 2.63 2.71 43700480 2.71 03-Jun-02 19.45 19.45 17.27 18.13 1935980 18.04 03-Jun-02 33.4 33.78 31.9 32.88 3341140 29.54 03-Jun-02 11.85 12.4 11.33 11.4 32338580 44.11 03-Jun-02 34.54 34.67 31.9 33.06 5913820 28.39 03-Jun-02 16.45 16.79 14.38 14.94 4774820 13.7 03-Jun-02 43 43.53 40.28 41.48 5111440 36.61 03-Jun-02 19.12 19.39 17.94 18.69 11572720 17.76 03-Jun-02 62.45 63.5 59.3 60.99 1323440 60.99 03-Jun-02 4.65 4.65 4.21 4.44 662880 4.44 03-Jun-02 14.9 15.02 13.26 14.16 3359960 13.57 28-May-02 53.59 53.69 50.88 50.91 28084525 22.5 28-May-02 82.8 83.11 80.22 80.45 5392975 78.76 28-May-02 9.05 9.06 7.84 7.92 41371750 7.92 28-May-02 54 54.26 52.75 52.82 2373650 49.28 28-May-02 23.87 24.08 20.65 22.67 15671175 22.67 28-May-02 12.15 12.25 11.26 11.51 935875 11.51 28-May-02 16.85 16.91 15.22 15.99 9358100 13.77 28-May-02 55.4 56.3 54.7 56 7625 54.56 28-May-02 37 37.25 36.29 36.55 435125 18.27 28-May-02 4.69 4.99 4.58 4.65 14702450 3.79 28-May-02 20.1 20.1 18.43 19.45 1507975 19.35 28-May-02 32.25 33.74 32.13 33.28 3405425 29.9 28-May-02 12.76 12.81 11.76 11.97 23484000 46.31 28-May-02 35.07 35.57 33.61 34.29 5960400 29.45 28-May-02 16.8 16.92 16.22 16.45 3017550 14.97 28-May-02 44.15 44.73 42.75 43 5238350 37.95 28-May-02 18.98 19.29 18.47 19.09 9450725 18.14 28-May-02 61.5 63.25 59.9 62.45 772225 62.45 28-May-02 4.6 4.78 4.27 4.6 821825 4.6 28-May-02 15.64 15.67 14.54 14.93 3093625 14.19 20-May-02 55.5 55.55 51.85 53.26 25680000 23.54 20-May-02 85.45 85.46 82.52 83.1 5002520 81.35 20-May-02 9.38 9.45 8.44 8.85 42175420 8.85 20-May-02 54.53 55.6 53.27 53.6 2578800 50.01 20-May-02 28.5 28.55 23.23 23.55 11176580 23.55 20-May-02 13.04 13.05 11.75 11.84 589600 11.84 20-May-02 16.78 17.12 16.34 16.85 8129560 14.52 20-May-02 56.4 57 54.75 55.3 4600 53.88 20-May-02 38.97 38.97 36.76 36.87 406140 18.43 20-May-02 4.94 5.03 4.61 4.67 15293020 3.81 20-May-02 21.91 22.65 19.71 20 1893120 19.89 20-May-02 33 33.75 32.01 32.1 3140040 28.84 20-May-02 12.8 13.48 12.74 12.79 13035080 49.48 20-May-02 34.57 36.36 33.85 35.07 6018200 30.12 20-May-02 16.9 17.53 16.55 17.15 2952200 15.61 20-May-02 43 44.43 42.04 43.5 4627520 38.39 20-May-02 19.35 19.69 18.69 18.69 9421980 17.76 20-May-02 60.5 62.48 58.99 61.35 1317960 61.35 20-May-02 5.5 5.51 4.42 4.44 2223660 4.44 20-May-02 16 16.6 15.44 16.2 2123800 15.4 13-May-02 50.45 56.44 49.75 56.03 30811600 24.77 13-May-02 80.25 86.49 79.5 85.69 7469540 83.89 13-May-02 8.2 10 8.08 9.56 58285879 9.56 13-May-02 52.5 55.69 52.5 54.52 3236600 50.87 13-May-02 23.93 29.96 23.5 28.76 12501700 28.76 13-May-02 11.74 13.25 11.74 12.78 746940 12.78 13-May-02 14.77 16.9 14.77 16.78 9645600 14.46 13-May-02 53.25 57 53.15 56.65 2240 55.2 13-May-02 36.87 39.5 36.8 38.87 480960 19.43 13-May-02 4.41 4.95 4.41 4.91 19261040 4.01 13-May-02 22.28 23.9 21 22 2611780 21.88 13-May-02 28.85 34.1 28.8 33.19 5367320 29.81 13-May-02 13.62 13.85 12.67 12.87 19626320 49.79 13-May-02 30.6 34.94 30.59 34.57 8597040 29.69 13-May-02 14.85 16.98 14.8 16.9 3647500 15.38 13-May-02 39.45 44.14 39.37 43.14 6010260 38.08 13-May-02 19.73 20.63 18.74 19.68 16494080 18.7 13-May-02 62.4 64.75 60 60.5 1702580 60.5 13-May-02 4.87 5.74 4.65 5.53 1795220 5.53 13-May-02 14.88 16.48 14.73 15.8 4390020 15.02 06-May-02 49.44 55 48.35 50.05 40362380 22.12 06-May-02 81.7 83 75.92 79.68 12272640 78.01 06-May-02 8.25 9.18 7.5 8.01 64965360 8.01 06-May-02 54.85 55.56 52.49 52.55 4016440 48.89 06-May-02 25.72 28.5 23.36 23.71 13224140 23.71 06-May-02 11.6 12.64 11.26 11.57 1499440 11.57 06-May-02 14.9 16 14.38 14.76 10084840 12.72 06-May-02 55.6 55.95 52.4 53.5 7280 52.13 06-May-02 37.86 38.95 35.05 36.87 730560 18.43 06-May-02 4.34 4.69 4.2 4.45 17041320 3.63 06-May-02 20.3 22.52 19.39 21.95 1841120 21.83 06-May-02 30.55 30.55 28.52 28.75 4373300 25.83 06-May-02 13.7 14.3 13.43 13.71 11180220 53.04 06-May-02 31 32.2 30.17 30.45 6013640 26.15 06-May-02 15.5 15.95 14.78 14.85 3940020 13.51 06-May-02 40.35 41.55 39 39.35 5148540 34.73 06-May-02 17.44 20.15 17.41 19.26 21427580 18.3 06-May-02 58.9 65.23 58.19 61.96 1575160 61.96 06-May-02 5.85 5.85 4.12 4.88 3740220 4.88 06-May-02 13.91 16.28 13.78 14.71 5681980 13.98 29-Apr-02 51.47 54.07 49.51 49.56 37468020 21.91 29-Apr-02 84.71 85.23 81.11 81.78 8572500 79.9 29-Apr-02 10.22 10.47 7.84 8.43 91349120 8.43 29-Apr-02 52.5 55.45 52.35 54.5 3635040 50.7 29-Apr-02 26.1 29.6 25.04 25.9 13314820 25.9 29-Apr-02 12.69 12.89 11.08 11.5 903540 11.5 29-Apr-02 15.02 15.72 14.71 14.89 9673440 12.83 29-Apr-02 55.5 56.85 54.95 55.96 4460 54.52 29-Apr-02 37.56 39.32 37.18 37.85 605900 18.92 29-Apr-02 4.55 4.73 4 4.4 24310440 3.59 29-Apr-02 20.12 21.48 19 20.55 2383960 20.44 29-Apr-02 31.15 31.9 30.15 30.35 4508160 27.26 29-Apr-02 13.21 14.04 12.66 13.86 16826000 53.62 29-Apr-02 31.15 32.85 30.14 31.14 8116160 26.75 29-Apr-02 16.53 16.91 15.3 15.85 5011300 14.42 29-Apr-02 40.8 42.05 38.62 40.35 7196840 35.61 29-Apr-02 16.79 17.48 16.26 17.44 15008180 16.57 29-Apr-02 59.11 60.49 58.5 59.25 990620 59.25 29-Apr-02 6.25 6.26 5.88 5.95 1196800 5.95 29-Apr-02 16.01 16.36 13.88 13.91 3561080 13.22 22-Apr-02 56.52 56.7 51.46 51.5 30103400 22.76 22-Apr-02 88.95 89.08 84.7 84.71 6395300 82.77 22-Apr-02 11.75 11.81 10.1 10.13 47088120 10.13 22-Apr-02 52.5 54.15 49.5 52.98 6287680 49.29 22-Apr-02 29.92 30.63 26.1 26.22 13502780 26.22 22-Apr-02 12.83 13.27 12.38 12.85 925640 12.85 22-Apr-02 15.02 15.72 14.29 15 10144020 12.92 22-Apr-02 55.6 56.25 55.15 55.85 4660 54.42 22-Apr-02 41.3 41.34 37.25 37.31 503780 18.66 22-Apr-02 4.2 4.89 4.03 4.65 33429060 3.79 22-Apr-02 23.43 23.5 20.06 20.45 2993600 20.34 22-Apr-02 30.95 32.73 30.25 31.15 6151260 27.98 22-Apr-02 13.9 14.1 13.22 13.3 16651800 51.46 22-Apr-02 31.8 32.48 30.75 31.4 10897300 26.97 22-Apr-02 15.2 16.98 15.2 16.63 4284740 15.13 22-Apr-02 41.25 41.8 39.5 41.2 9916700 36.36 22-Apr-02 18.55 18.55 16.82 16.96 13374360 16.12 22-Apr-02 59.85 62.3 58.81 59.11 1630100 59.11 22-Apr-02 7.4 7.43 5.9 6.05 2699460 6.05 22-Apr-02 16.06 16.49 15.27 15.79 4267740 15.01 15-Apr-02 56 58.28 52.68 57.2 33353240 25.28 15-Apr-02 86.5 90.03 84 89 10372180 86.96 15-Apr-02 11.61 12.28 11.29 11.93 31051800 11.93 15-Apr-02 52.8 53.8 51.02 53.2 3771080 49.49 15-Apr-02 36.22 37.83 30.18 30.62 19719060 30.62 15-Apr-02 13.24 14.5 13.21 13.57 1292400 13.57 15-Apr-02 13.95 16.33 13.56 15.91 17506320 13.71 15-Apr-02 49.75 54.83 49.65 54.26 5860 52.87 15-Apr-02 42.9 43.59 39.24 41.3 661380 20.65 15-Apr-02 3.96 4.7 3.78 4.29 29950180 3.5 15-Apr-02 21.4 24.85 20 23.44 3761780 23.31 15-Apr-02 32.2 34.9 31.1 31.37 5560040 28.18 15-Apr-02 13.7 15 13.55 14.5 13522220 56.1 15-Apr-02 34 35.1 32.61 32.72 8969400 28.1 15-Apr-02 14.4 16.75 13.41 16.65 5385000 15.15 15-Apr-02 42.05 43.85 41.1 42 5842360 37.07 15-Apr-02 17.9 18.8 17.71 18.69 10428080 17.76 15-Apr-02 53.96 58.1 53.65 57.6 970340 57.6 15-Apr-02 6.7 7.55 6.7 7.43 3018640 7.43 15-Apr-02 16.55 18.17 16.5 17.09 3665660 16.25 08-Apr-02 54.3 57.43 54.26 55.93 32290240 24.72 08-Apr-02 87.5 89.95 83.34 85.6 22179560 83.64 08-Apr-02 11.96 12.38 10.86 11.51 42680940 11.51 08-Apr-02 50.9 53.08 49 52.65 6367620 48.98 08-Apr-02 33.97 37.25 32.92 35.87 13840120 35.87 08-Apr-02 13.06 13.73 12.57 12.79 1046100 12.66 08-Apr-02 13.35 14.5 13.15 13.44 9946480 11.58 08-Apr-02 53.2 53.4 49.9 50.05 2860 48.76 08-Apr-02 42.24 44.55 41.54 42.97 440540 21.49 08-Apr-02 4.31 4.52 3.79 3.95 36429160 3.22 08-Apr-02 20.7 22.7 19.95 20.81 1852140 20.7 08-Apr-02 35.25 35.52 31.25 32.08 5881460 28.82 08-Apr-02 14.82 15.2 13.19 13.6 21385020 52.62 08-Apr-02 36.8 37 33.2 34 9824760 29.2 08-Apr-02 15.01 15.25 13.3 14.25 4213320 12.97 08-Apr-02 44.7 44.93 40.9 42.34 9315100 37.37 08-Apr-02 16.88 17.98 16.6 17.8 14738840 16.92 08-Apr-02 51.65 55.21 51.65 53.96 865920 53.96 08-Apr-02 6.4 6.88 6.32 6.75 1244800 6.75 08-Apr-02 18.14 18.4 15.56 15.9 6464980 15.11 01-Apr-02 59.83 60.4 55.42 55.87 31238060 24.7 01-Apr-02 104 104 97.25 97.25 7269720 95.02 01-Apr-02 12.6 12.89 12.03 12.13 28554960 12.13 01-Apr-02 57.95 57.96 52.49 52.85 4922040 49.17 01-Apr-02 43.06 44.5 34.91 35.11 14623040 35.11 01-Apr-02 14.15 14.7 13.61 13.66 951800 13.53 01-Apr-02 14.06 14.83 13.41 13.8 10047620 11.89 01-Apr-02 53.3 54.52 52.9 53.35 3460 51.98 01-Apr-02 44.3 44.9 42.6 42.74 318780 21.37 01-Apr-02 4.73 4.92 4.37 4.53 28771120 3.7 01-Apr-02 22.6 23.29 20.4 20.88 1802900 20.77 01-Apr-02 36.61 37 35.5 35.7 3138940 31.89 01-Apr-02 15.74 15.85 14.82 15.02 9846440 58.11 01-Apr-02 37.69 38.4 36.3 37.34 6085800 31.84 01-Apr-02 15.15 15.18 14.55 15.01 3067000 13.66 01-Apr-02 45.52 46.01 45.01 45.2 4601020 39.55 01-Apr-02 17.9 18.1 16.93 16.99 10347400 16.15 01-Apr-02 57.05 57.06 53.25 53.45 816820 53.45 01-Apr-02 6.25 7 5.9 6.64 2233800 6.64 01-Apr-02 18.33 19.06 18 18.8 2180500 17.87 25-Mar-02 60.48 60.92 58.31 60.31 26041150 26.66 25-Mar-02 105.8 106.66 102.3 104 6342950 101.62 25-Mar-02 12.92 13 12.46 12.8 30265225 12.8 25-Mar-02 62 62.91 56.9 57.99 5648825 53.95 25-Mar-02 41.89 44.49 39.27 43.83 9355225 43.83 25-Mar-02 14.61 14.68 14.05 14.17 614300 14.03 25-Mar-02 13.35 14.2 13.06 14.2 7944350 12.23 25-Mar-02 52.5 54.75 51.1 53.5 10000 52.13 25-Mar-02 44.65 45.32 43 44.75 241050 22.38 25-Mar-02 4.52 4.77 4 4.73 38050075 3.86 25-Mar-02 22.65 23.48 21.73 23.1 1388425 22.97 25-Mar-02 36.92 37.7 36.81 36.86 2583000 32.93 25-Mar-02 15.84 15.91 15 15.7 10705325 60.74 25-Mar-02 37.78 38.6 37.25 37.44 5769875 31.92 25-Mar-02 15.31 15.6 14.36 15.29 3721675 13.91 25-Mar-02 45.6 46.48 45.51 46.1 5098725 40.34 25-Mar-02 18.15 18.4 17.52 17.94 12690900 17.05 25-Mar-02 55.4 57.74 54.69 57.18 697575 57.18 25-Mar-02 6.1 6.27 5.99 6.23 739225 6.23 25-Mar-02 18.99 19.13 17.97 18.43 2888775 17.52 18-Mar-02 62.74 63 59.83 60.45 23137320 26.72 18-Mar-02 107.1 108.64 104.7 105.6 5076220 103.18 18-Mar-02 12.83 13.5 12.44 12.85 43942320 12.85 18-Mar-02 64.25 65.91 62.74 63.24 2324220 58.83 18-Mar-02 42.5 44.2 39.95 42.18 9318940 42.18 18-Mar-02 14.96 15.1 13.55 14.25 990560 14.11 18-Mar-02 14 14.29 13.21 13.43 10353420 11.57 18-Mar-02 54.6 56 53.55 54.2 8020 52.65 18-Mar-02 43.46 45.49 43.46 44.9 244520 22.45 18-Mar-02 4.94 4.96 4.1 4.59 70739799 3.75 18-Mar-02 24.45 25.05 20.87 22.6 2934200 22.48 18-Mar-02 38.2 38.9 36.99 37.2 3137200 33.23 18-Mar-02 15.87 16.05 15.05 15.84 8715280 61.25 18-Mar-02 38.8 39.4 37.8 37.92 4863820 32.33 18-Mar-02 15.7 16.02 15.14 15.31 1805120 13.93 18-Mar-02 47.45 48.25 45.53 45.61 5040960 39.91 18-Mar-02 19.4 20.14 17.5 18.15 22181200 17.25 18-Mar-02 55.41 56.8 54.65 55.41 666420 55.41 18-Mar-02 6.02 6.14 5.82 6.05 924360 6.05 18-Mar-02 20.18 20.24 18.78 19.1 2346960 18.16 11-Mar-02 63.51 65 60.97 62.49 27541920 27.62 11-Mar-02 104.35 108.85 103.6 106.79 8461440 104.34 11-Mar-02 14.15 14.75 12.59 12.6 31536960 12.6 11-Mar-02 63.95 64.75 61.6 63.5 2436660 59.08 11-Mar-02 43.8 45.22 40.78 41.5 9978900 41.5 11-Mar-02 15.8 16.37 14.35 14.61 1244200 14.47 11-Mar-02 14.5 14.9 13.58 14 8945020 12.06 11-Mar-02 58.3 58.3 53.3 57.61 9240 55.96 11-Mar-02 43.9 45.14 43.4 43.89 328040 21.94 11-Mar-02 6.16 6.42 4.7 4.89 97202560 3.99 11-Mar-02 25.33 26.1 23.71 24.36 1652340 24.23 11-Mar-02 38.31 38.88 38 38.1 3117400 34.04 11-Mar-02 16.04 16.2 15.4 15.81 11596560 61.14 11-Mar-02 38.5 39.2 38.3 39 5869600 33.25 11-Mar-02 16.26 16.3 15 15.57 3129420 14.17 11-Mar-02 46.35 48.4 46.15 47.7 5257080 41.74 11-Mar-02 20.5 21.22 18.85 19.05 14186820 18.1 11-Mar-02 58.01 58.01 54.75 55.31 1188880 55.31 11-Mar-02 6.6 6.98 5.9 6.01 1986760 6.01 11-Mar-02 20.27 20.27 19.2 19.9 2910320 18.92 04-Mar-02 61.24 64.7 60.87 63.95 29600700 28.27 04-Mar-02 103.35 107.5 103.13 105.09 9543100 102.68 04-Mar-02 13.95 14.55 12.95 14.2 61127419 14.2 04-Mar-02 60.4 65.24 60.27 64.09 3665240 59.62 04-Mar-02 38.9 46.2 37.75 44.41 12226000 44.41 04-Mar-02 14.45 16.26 14.45 16.09 1063420 15.93 04-Mar-02 13.9 15.06 13.64 14.91 10968180 12.81 04-Mar-02 48.25 59 48 58.4 15040 56.73 04-Mar-02 43.25 44.79 41.8 44.47 516540 22.24 04-Mar-02 5.8 6.68 5.73 6.16 21226480 5.03 04-Mar-02 23.5 27 23.15 24.9 3202420 24.76 04-Mar-02 39.65 39.9 38.09 38.56 3128400 34.45 04-Mar-02 15.86 16.48 15.7 15.88 11387820 61.41 04-Mar-02 39.4 39.56 38.12 38.4 6502280 32.74 04-Mar-02 14.85 16.11 14.28 16.02 5677780 14.58 04-Mar-02 48.6 48.7 46.31 46.64 5221700 40.81 04-Mar-02 20.4 21.35 19.84 20.59 15117660 19.57 04-Mar-02 52.85 58.2 52.55 58.05 1204620 58.05 04-Mar-02 6.25 7.1 6.22 6.58 2564520 6.58 04-Mar-02 19.17 20.97 19.14 20.75 3275840 19.73 25-Feb-02 57.94 61.42 57.89 61.37 31104200 27.13 25-Feb-02 98.45 103.1 95.99 103.02 10389580 100.66 25-Feb-02 15.58 16.95 15.52 15.99 49934620 15.99 25-Feb-02 58 60.75 57.66 60.15 2872140 55.96 25-Feb-02 34.7 39.3 34.42 39.2 13402520 39.2 25-Feb-02 13.45 14.3 13.25 14.21 1348940 14.07 25-Feb-02 11.93 13.9 11.92 13.9 10268360 11.94 25-Feb-02 45.9 46.65 44.45 46.3 21160 44.98 25-Feb-02 38.87 43.11 38.7 43.05 523640 21.52 25-Feb-02 5.49 5.92 5.2 5.78 18106520 4.72 25-Feb-02 22 23.89 22 23.31 1559460 23.18 25-Feb-02 38.25 39.49 38.25 39.4 3691100 35.2 25-Feb-02 14.95 16 14.74 15.88 12384260 61.41 25-Feb-02 36.8 39 36.8 39 6337980 33.25 25-Feb-02 13.1 15.12 12.66 14.95 7724860 13.49 25-Feb-02 45.75 48.59 45.6 48.59 4859660 42.52 25-Feb-02 19.3 20.65 19.3 20.21 7578160 19.13 25-Feb-02 51.1 52.96 49.1 52.51 1171300 52.51 25-Feb-02 5.75 6.48 5.75 6.15 1406320 6.15 25-Feb-02 18 19.7 17.78 19.08 3387980 18.14 19-Feb-02 59.91 60.36 57.15 57.99 29187600 25.63 19-Feb-02 101.5 101.8 95.76 98.45 12131100 96.19 19-Feb-02 15.33 15.8 14.51 15.5 39081875 15.5 19-Feb-02 60.15 60.15 57.6 58 3186400 53.96 19-Feb-02 35.74 36 32.55 34.32 12676850 34.32 19-Feb-02 13.45 13.64 12.88 13.18 837500 13.05 19-Feb-02 12.5 12.79 10.5 11.8 12315450 10.14 19-Feb-02 42.58 46.28 40.75 46 10875 44.69 19-Feb-02 40.5 41.4 38.51 39.1 476000 19.55 19-Feb-02 5.46 5.84 5.2 5.49 22092200 4.48 19-Feb-02 22.5 22.82 21.34 21.94 2247500 21.81 19-Feb-02 39.45 40.75 37.3 38.2 4769525 34.13 19-Feb-02 14.77 14.95 14.18 14.7 23411450 56.84 19-Feb-02 36.96 37.24 35.55 36.81 6816875 31.39 19-Feb-02 12.9 13.5 12.57 13.09 8522575 11.81 19-Feb-02 45.55 46.98 44.2 45.3 5510950 39.64 19-Feb-02 20.11 20.53 18.93 19.29 5995150 18.26 19-Feb-02 51.26 52.5 49.52 51.2 1437175 51.2 19-Feb-02 5.88 6.26 5.2 5.7 2150525 5.7 19-Feb-02 18.18 18.75 17.65 18.49 3959950 17.58 11-Feb-02 60.01 62.99 59.59 60.23 25748880 26.62 11-Feb-02 105 109.15 101.7 102.89 7987900 100.53 11-Feb-02 16.06 16.86 15.41 15.49 29447980 15.49 11-Feb-02 57.2 61.3 56.8 59.9 3760520 55.73 11-Feb-02 39.87 40.16 35.55 36.64 11432860 36.64 11-Feb-02 15.13 15.43 13.66 13.82 907900 13.68 11-Feb-02 13 13.77 12.6 12.74 9438060 10.94 11-Feb-02 42.25 43.95 42.25 42.72 9140 41.5 11-Feb-02 40.32 42.4 40.32 40.67 403320 20.33 11-Feb-02 6.12 6.29 5.3 5.41 18704580 4.41 11-Feb-02 23.02 24.03 21.61 22.1 2051040 21.97 11-Feb-02 39.6 40.19 38.29 39.55 2454680 35.33 11-Feb-02 15.9 16.38 14.75 14.8 12476880 57.23 11-Feb-02 35.63 37.65 35 37.12 6188040 31.65 11-Feb-02 14.21 14.76 12.51 13.3 11635800 12 11-Feb-02 45.35 46.13 44.73 45.61 4335420 39.91 11-Feb-02 20.4 21.21 20.14 20.36 7522420 19.27 11-Feb-02 52.9 54.5 51 51.27 1139900 51.27 11-Feb-02 5.78 6.33 5.74 5.98 1357280 5.98 11-Feb-02 20.32 20.55 18.67 18.92 4684100 17.99 04-Feb-02 62.4 62.69 58.83 60.65 32778100 26.81 04-Feb-02 108 108.5 102.61 104.99 7120520 102.58 04-Feb-02 16.44 16.64 15.36 16.18 38095780 16.18 04-Feb-02 61 62.6 55.9 57.5 5218860 53.36 04-Feb-02 42.19 42.24 35.57 40.13 19823380 40.13 04-Feb-02 15.01 15.01 13.95 14.89 881220 14.74 04-Feb-02 13.1 13.25 11.89 12.8 14868300 11 04-Feb-02 40.75 43 40.75 42 8400 40.8 04-Feb-02 42.35 42.58 39.55 40.08 573860 20.04 04-Feb-02 6.28 6.32 5.57 6.02 20672680 4.91 04-Feb-02 27.15 27.15 22.07 22.77 2738020 22.64 04-Feb-02 39.5 39.89 37.6 39.2 3989140 35.02 04-Feb-02 17.15 17.91 15.37 16.35 16254500 63.22 04-Feb-02 37.21 37.21 34.29 35.63 8452780 30.38 04-Feb-02 17.44 17.44 12.6 14.45 14677880 13.04 04-Feb-02 46.9 46.95 43.02 45.2 6717660 39.55 04-Feb-02 22.8 23.04 19.91 20.4 8956040 19.31 04-Feb-02 55.26 56.2 51.35 52.83 1236180 52.83 04-Feb-02 5.79 6.15 5.3 5.74 2606760 5.74 04-Feb-02 21.37 21.38 19 20.5 4924100 19.49 28-Jan-02 64.23 64.5 61.33 62.66 29941640 27.7 28-Jan-02 109.5 110.21 101 108 11198420 105.38 28-Jan-02 16.92 17.33 15.82 16.39 44063020 16.39 28-Jan-02 63.95 64 57 62.49 6961920 57.99 28-Jan-02 46.74 47.71 41.89 42.65 12958060 42.65 28-Jan-02 14.68 15.47 14.45 15.39 874300 15.24 28-Jan-02 13.58 14 12.78 13.18 11509720 11.32 28-Jan-02 46.25 47 40 40.01 20320 38.87 28-Jan-02 41.6 42.54 40.4 42.54 530350 21.27 28-Jan-02 6.9 6.95 6 6.52 19000700 5.32 28-Jan-02 25.54 27.24 24.45 27.05 2626720 26.89 28-Jan-02 38.34 40.36 38.33 39.2 3954360 35.02 28-Jan-02 18.2 18.62 16.65 17.33 13390340 67.01 28-Jan-02 35.62 37.45 35.55 37.45 7345350 31.93 28-Jan-02 18.01 18.96 16.8 17.7 4597850 15.97 28-Jan-02 47.6 48.45 45.13 46.35 7361575 40.56 28-Jan-02 22.26 22.5 20.2 22 7307700 20.82 28-Jan-02 53.9 55.55 51.75 55.55 1617875 55.55 28-Jan-02 6.86 7.05 6.25 6.25 1924725 6.25 28-Jan-02 22.86 22.92 21.02 21.7 3586300 20.63 22-Jan-02 66.61 66.63 63.24 63.8 36263425 28.2 22-Jan-02 114.25 114.26 107 109.28 9507600 106.63 22-Jan-02 16.68 17.43 15.83 16.69 43906275 16.69 22-Jan-02 67.15 67.6 63.5 63.95 2788975 59.35 22-Jan-02 43.3 46.96 41.08 45.22 11230800 45.22 22-Jan-02 15.6 15.67 14.45 14.69 1044550 14.55 22-Jan-02 14.1 14.22 13.12 13.5 17704025 11.6 22-Jan-02 44.75 46.4 44.65 46.1 11425 44.78 22-Jan-02 40.8 41.98 38.5 41.75 985300 20.88 22-Jan-02 7.12 7.24 6.62 6.78 19759575 5.53 22-Jan-02 27.5 27.6 24.08 25.12 2915825 24.97 22-Jan-02 38.06 39.2 37.31 38.34 3265025 34.25 22-Jan-02 18.47 18.72 17.93 18.46 7894025 71.38 22-Jan-02 36.58 37.3 35.12 35.52 8843175 30.29 22-Jan-02 18.25 18.76 18 18.11 4780600 16.34 22-Jan-02 48.91 49.85 46.8 47.83 6095325 41.86 22-Jan-02 22.78 23.12 21.3 22.47 6551625 21.27 22-Jan-02 57.45 58.85 52.55 53.85 2974200 53.85 22-Jan-02 6.98 7.44 6.4 6.89 2930550 6.89 22-Jan-02 23.48 23.59 22.5 22.75 2898300 21.63 14-Jan-02 68.3 70 65.42 66.1 35976900 29.22 14-Jan-02 120 120.55 112.81 114.25 10126960 111.48 14-Jan-02 16.07 17.5 16.03 16.48 42289660 16.48 14-Jan-02 66.65 68.46 64.64 66.8 3071620 61.99 14-Jan-02 45.9 46.25 41.84 43.08 11372940 43.08 14-Jan-02 16.7 17 15.46 15.69 878760 15.54 14-Jan-02 14.3 14.47 13.49 14.25 10558880 12.24 14-Jan-02 49.5 49.7 44.33 44.5 14140 43.23 14-Jan-02 42.7 43.8 41.12 42.26 555720 21.13 14-Jan-02 6.94 7.13 6.38 6.69 23677880 5.46 14-Jan-02 25.77 27.5 23.4 26.7 3688460 26.54 14-Jan-02 38.51 38.99 37.96 38.05 2450280 33.99 14-Jan-02 19.04 19.13 18.19 18.53 10293320 71.65 14-Jan-02 37.88 38.3 36.02 36.51 6307120 31.13 14-Jan-02 18.7 19.66 18.05 18.25 4365140 16.47 14-Jan-02 49.7 50.85 47.09 48.9 4920560 42.79 14-Jan-02 22.89 23.6 22.3 22.61 7515280 21.4 14-Jan-02 58.52 59 56.65 57.2 1507260 57.2 14-Jan-02 7.4 7.6 6.25 6.46 3036020 6.46 14-Jan-02 23.75 24.02 22.88 23.8 4375020 22.62 07-Jan-02 69.75 70.62 68 68.61 30583900 30.33 07-Jan-02 125 126.39 120.28 120.31 6363080 117.4 07-Jan-02 15.68 17.25 15.27 16.27 52516640 16.27 07-Jan-02 67 68.55 65.8 66.55 2481120 61.76 07-Jan-02 48.94 49.89 46.05 46.48 13262140 46.48 07-Jan-02 18.83 18.83 16.8 16.94 968420 16.77 07-Jan-02 15.63 15.8 14 14.34 10984280 12.32 07-Jan-02 51.31 51.79 48.55 49.34 13000 47.93 07-Jan-02 40.7 44.78 40.63 42.8 922100 21.4 07-Jan-02 7.23 7.5 6.9 7.04 28482040 5.74 07-Jan-02 26.75 28.18 25.7 26.02 1801200 25.87 07-Jan-02 40.05 40.29 37.88 38.6 3046200 34.48 07-Jan-02 18.3 19.25 18.26 19.11 10630180 73.9 07-Jan-02 39.95 40.4 37.55 37.83 5476200 32.26 07-Jan-02 19.6 20.45 18.85 19.05 3898520 17.19 07-Jan-02 50.7 51.09 48.35 49.7 5146200 43.49 07-Jan-02 23.35 24.12 22.5 22.88 6762200 21.66 07-Jan-02 60.43 60.71 57.19 58.52 1115680 58.52 07-Jan-02 6.49 7.75 6.49 7.4 3510080 7.4 07-Jan-02 26.43 26.56 23.45 23.9 5129900 22.72 31-Dec-01 67.84 69.91 65.51 68.9 26431550 30.45 31-Dec-01 122.75 125.6 119.8 125.6 6850600 122.56 31-Dec-01 14.1 15.89 13.8 15.45 48162375 15.45 31-Dec-01 68.85 69.45 63.5 66.8 4604375 61.99 31-Dec-01 46.37 49.75 43.05 48.21 10345925 48.21 31-Dec-01 16.88 19.15 16.55 18.8 1205550 18.62 31-Dec-01 14.81 16.24 14.72 15.55 12722100 13.36 31-Dec-01 47.5 51.48 47.01 51.45 17750 49.98 31-Dec-01 36 40.9 36 40.9 702575 20.45 31-Dec-01 6.1 7.3 6.1 7.1 27934975 5.79 31-Dec-01 24.75 27.27 23.75 26.86 2077700 26.7 31-Dec-01 38.52 40.9 38 40.3 3494925 35.83 31-Dec-01 18.16 18.84 17.98 18.37 13833025 71.04 31-Dec-01 39.4 40.99 38.95 39.99 6491350 33.88 31-Dec-01 19.9 20.55 19.32 19.46 3641175 17.56 31-Dec-01 47.9 50.72 47.45 50.61 5901150 43.95 31-Dec-01 20.45 23.2 20.45 23.16 7322500 21.92 31-Dec-01 59.3 61.9 58.34 60.43 1336200 60.43 31-Dec-01 6.4 6.51 6.05 6.45 2222625 6.45 31-Dec-01 26 26.95 25.41 26.62 2077625 25.31 24-Dec-01 67.72 69.07 67.2 67.87 12777925 30 24-Dec-01 122.05 123.93 121.1 122.9 3362550 119.92 24-Dec-01 14.41 14.7 13.87 14.06 23857200 14.06 24-Dec-01 68.4 69.75 67.59 69 1460775 64.03 24-Dec-01 44.01 47.14 43.97 46.45 6212675 46.45 24-Dec-01 16.16 17 16.01 17 487400 16.83 24-Dec-01 14.99 15.1 14.7 14.9 8013325 12.8 24-Dec-01 48.5 48.85 46.95 48.34 10100 46.96 24-Dec-01 37.02 37.55 36.7 37.25 274075 18.62 24-Dec-01 6.06 6.24 6.01 6.18 17417600 5.04 24-Dec-01 22.84 24.88 22.3 24.73 1245925 24.58 24-Dec-01 38.7 39.05 38.31 38.75 1674400 34.45 24-Dec-01 18.05 18.36 17.92 18.18 9624625 70.3 24-Dec-01 39 40.06 38.8 39.49 3818275 33.46 24-Dec-01 19.22 19.9 19.08 19.86 2436725 17.92 24-Dec-01 47.35 48.91 47 48.27 3156700 41.92 24-Dec-01 20.99 21.04 20.51 20.82 4285800 19.71 24-Dec-01 58.74 60.45 58.21 59.45 656675 59.45 24-Dec-01 6.12 6.79 6.02 6.5 1319425 6.5 24-Dec-01 25.66 26.29 25.49 26.25 1315575 24.95 17-Dec-01 67.17 69.89 66.62 67.54 32422380 29.85 17-Dec-01 120.15 124.7 120.15 122 6971820 119.05 17-Dec-01 14.45 15.4 14.35 14.38 46915300 14.38 17-Dec-01 68.1 71.25 66.05 69 4139440 64.03 17-Dec-01 43.85 46.28 41.68 43.99 11634100 43.99 17-Dec-01 17.4 18.1 15.91 16.22 1156220 16.06 17-Dec-01 16.03 16.72 14.87 14.99 14556220 12.88 17-Dec-01 51 52.95 47.8 49 19060 47.6 17-Dec-01 36.5 38.16 35.98 37.25 417780 18.62 17-Dec-01 6.2 6.54 6 6.01 25929160 4.9 17-Dec-01 24.6 24.6 20.6 22.59 4183240 22.46 17-Dec-01 38.59 39.39 38.35 38.5 3234080 34.23 17-Dec-01 16.08 18.75 16.03 18.35 27302740 70.93 17-Dec-01 39.2 40.29 38.75 39.3 9366960 33.29 17-Dec-01 18.8 20.1 18.8 19.21 4075500 17.33 17-Dec-01 47.3 48.82 47.15 47.15 5552840 40.94 17-Dec-01 21 21.3 20.09 21 8596020 19.88 17-Dec-01 53.5 59.75 53.35 58.74 1441300 58.74 17-Dec-01 5.74 6.45 5.5 6.1 2748300 6.1 17-Dec-01 26.15 26.73 25.11 25.4 3973880 24.15 10-Dec-01 67.52 68.45 65.93 67.44 23681400 29.81 10-Dec-01 120 123.21 119.41 121.1 7287800 118.17 10-Dec-01 15.64 16.02 14.31 14.57 45511900 14.57 10-Dec-01 71 71.2 66.7 67.33 2774800 62.48 10-Dec-01 40.88 45.68 40.29 43.95 14485640 43.95 10-Dec-01 18.89 19.73 16.56 16.83 1161520 16.66 10-Dec-01 16.54 17.09 15.84 16.26 9606880 13.97 10-Dec-01 52.5 53.4 49.61 51.05 13340 49.59 10-Dec-01 38.42 38.95 36.25 36.61 313900 18.31 10-Dec-01 7.98 8.19 6.06 6.11 33367920 4.99 10-Dec-01 29.3 30.4 24.33 24.59 1922880 24.45 10-Dec-01 37.8 38.85 37.4 38.74 3262440 34.44 10-Dec-01 17.1 17.29 15.8 16.13 9513160 62.35 10-Dec-01 37.5 39.15 37.25 38.95 8435680 33 10-Dec-01 19.7 20.16 18.5 19.15 3300840 17.28 10-Dec-01 47.75 48.5 46.9 47.2 4757120 40.99 10-Dec-01 22.9 24.04 20.5 21 11057280 19.8 10-Dec-01 53.97 55.45 52.3 53.5 960500 53.5 10-Dec-01 5.3 6.26 5.28 5.72 3465040 5.72 10-Dec-01 26.29 26.53 24.89 25.7 2761900 24.43 03-Dec-01 63.83 69 63.8 67.83 27082160 29.98 03-Dec-01 114.8 121.98 113.21 120.4 9026560 117.48 03-Dec-01 13.82 16.03 13.32 15.91 41616040 15.91 03-Dec-01 68.7 72.35 68.25 70.1 2433200 65.05 03-Dec-01 38.15 43.31 36.25 41.46 12923200 41.46 03-Dec-01 17.53 20.18 17.43 19.44 1269040 19.25 03-Dec-01 16.35 18.02 16.35 16.84 13348020 14.43 03-Dec-01 49 54.81 48 53.3 13880 51.78 03-Dec-01 37.82 39.17 37.31 38.5 461040 19.25 03-Dec-01 7.22 8.68 7.21 8.09 24456200 6.6 03-Dec-01 26.9 31.19 25.96 30 2401360 29.82 03-Dec-01 38.15 39.24 37.51 38.02 2348840 33.8 03-Dec-01 17.35 18.2 16.92 17.68 9956520 68.34 03-Dec-01 37.6 38.55 37.2 37.45 6361880 31.73 03-Dec-01 21.63 22.05 18.83 19.84 5241500 17.9 03-Dec-01 47.1 48.75 46.95 47.86 4887220 41.56 03-Dec-01 21.9 23.6 21.49 23.52 9297100 22.18 03-Dec-01 51.42 57.2 50.75 53.72 1492060 53.72 03-Dec-01 4.5 5.75 4.5 5.62 2210920 5.62 03-Dec-01 25.61 27.75 25.16 27 3200540 25.67 26-Nov-01 64.99 65.71 62.73 64.21 28960780 28.38 26-Nov-01 115.9 116.4 111.81 115.59 5927220 112.79 26-Nov-01 14.54 14.92 13.68 14.03 41917200 14.03 26-Nov-01 69.98 72.45 67.48 69.22 3464720 64.24 26-Nov-01 37.69 43.89 37.54 38.89 14973420 38.89 26-Nov-01 19.1 19.35 16.65 18.01 1618080 17.83 26-Nov-01 17.6 18.16 16 16.54 11843840 14.18 26-Nov-01 53.25 54.4 50.31 51.55 14020 50.08 26-Nov-01 38.45 39 37.42 38.43 333300 19.22 26-Nov-01 8 8.09 7.26 7.32 24081980 5.97 26-Nov-01 25.15 28.29 24.25 26.89 2433640 26.73 26-Nov-01 39.4 40.15 37.55 38.5 3312780 34.23 26-Nov-01 16.9 17.85 16.51 17.49 10030560 67.6 26-Nov-01 39.15 39.4 36.52 37.38 6685980 31.67 26-Nov-01 21.74 22.5 21.26 21.79 2520200 19.54 26-Nov-01 48.9 49.16 46.9 47 5931860 40.81 26-Nov-01 20.94 22.1 20 21.99 8451100 20.74 26-Nov-01 51 52.15 47.83 51.67 1257080 51.67 26-Nov-01 4.51 4.95 4.33 4.71 1710320 4.71 26-Nov-01 26.5 27.2 25.2 25.34 4723180 24.09 19-Nov-01 66.25 67.8 63.48 64.71 23558325 28.6 19-Nov-01 114.7 116.8 113.05 115.35 4320550 112.56 19-Nov-01 14.82 15.18 13.97 14.41 28789700 14.41 19-Nov-01 69.1 70 67.61 69.98 1998350 64.94 19-Nov-01 39.36 41.25 36.22 37.33 11059900 37.33 19-Nov-01 19.48 19.8 17.68 18.4 979675 18.22 19-Nov-01 18.3 18.65 17.1 17.67 7255100 15.14 19-Nov-01 53.67 53.79 50.25 51.71 7200 50.23 19-Nov-01 39.4 39.5 37.71 38.62 253900 19.31 19-Nov-01 8.35 8.75 7.75 8.39 25892750 6.85 19-Nov-01 25.43 25.59 23.7 24.67 964175 24.52 19-Nov-01 40.26 40.83 39.25 39.65 1967350 35.25 19-Nov-01 17.25 17.45 16.7 17.04 6801350 65.87 19-Nov-01 39.6 40.1 38.6 39.25 4720250 33.25 19-Nov-01 21.9 22 21.15 21.5 1639025 19.28 19-Nov-01 50.5 50.67 48.79 49 3289925 42.55 19-Nov-01 21.5 21.85 20.15 20.94 5436525 19.75 19-Nov-01 49.69 51.1 48.86 51 779550 51 19-Nov-01 4.25 4.55 3.9 4.55 1404175 4.55 19-Nov-01 26.83 26.93 25.06 25.9 3557075 24.62 12-Nov-01 64.7 68.34 63.65 65.75 34370900 29.06 12-Nov-01 113 117 112.05 114.5 7318420 111.73 12-Nov-01 15.25 15.53 14.2 14.55 50514879 14.55 12-Nov-01 66.8 69.88 65.99 68.2 2754680 63.29 12-Nov-01 35.41 39.89 33.71 38.9 13558520 38.9 12-Nov-01 16.5 19 15.97 18.98 1403840 18.79 12-Nov-01 17.2 18.83 16.59 18.5 12754740 15.86 12-Nov-01 51.4 54.65 50.31 54.4 6140 52.85 12-Nov-01 38.1 39.43 37.65 39.33 322540 19.67 12-Nov-01 6.84 8.22 6.7 8.21 34703280 6.7 12-Nov-01 22.15 25.28 21.15 25.05 1619320 24.89 12-Nov-01 38.52 40.26 38.29 40.25 3258940 35.79 12-Nov-01 16.01 17.5 15.82 17.19 11152540 66.45 12-Nov-01 38.5 39.75 36.5 39.13 7288680 33.15 12-Nov-01 21.8 22.14 20.99 21.75 2662040 19.51 12-Nov-01 49.95 51.18 48.69 50.3 4852740 43.68 12-Nov-01 18.9 23.34 18.45 21.5 13509700 20.27 12-Nov-01 45.75 49.9 45.13 49.49 1324020 49.49 12-Nov-01 4.12 4.48 3.99 4.17 1118080 4.17 12-Nov-01 25.15 26.94 24.7 26.45 3500480 25.03 05-Nov-01 61.86 66.06 61.75 65.21 31615400 28.82 05-Nov-01 109.95 115.56 109 114.08 7477000 111.32 05-Nov-01 14.82 16.28 14.44 15.38 38693580 15.38 05-Nov-01 66 68.95 65.6 66.4 3615500 61.62 05-Nov-01 32.74 37.33 32.43 35.42 17094200 35.42 05-Nov-01 16.2 17.51 16.15 16.65 2369880 16.49 05-Nov-01 16.95 18.23 16.94 17.24 10821700 14.78 05-Nov-01 49.25 53.53 49.25 52.16 8060 50.67 05-Nov-01 36.5 38.74 36.15 38.25 433140 19.12 05-Nov-01 7 7.44 6.64 6.85 22981700 5.59 05-Nov-01 22.1 23.8 21.7 22.11 1614100 21.97 05-Nov-01 38.16 39.34 37.5 39.02 2946380 34.69 05-Nov-01 15.96 16.7 15.75 16.19 10219320 62.58 05-Nov-01 38.8 39.05 37.79 38.44 6301860 32.57 05-Nov-01 20.49 22.1 20.2 22 3759860 19.73 05-Nov-01 51.49 51.93 49.57 50.18 5031920 43.58 05-Nov-01 16.85 20.04 16.75 18.99 17242600 17.91 05-Nov-01 47.12 49 44.91 45.85 1506820 45.85 05-Nov-01 3.99 4.4 3.7 4.07 1364000 4.07 05-Nov-01 23.9 26.4 23.83 25.88 4105540 24.5 29-Oct-01 62.1 63.02 58.1 61.4 37025620 27.14 29-Oct-01 110.5 111.12 106.9 109.5 7423300 106.72 29-Oct-01 13.42 14.55 13.1 14.45 36657120 14.45 29-Oct-01 63.65 65.5 63.27 65.45 3635600 60.6 29-Oct-01 31.27 32.35 26.95 30.96 13287840 30.96 29-Oct-01 15.45 15.95 13.65 15.51 2023260 15.36 29-Oct-01 17.05 17.49 15.92 16.8 10821580 14.4 29-Oct-01 44.1 49.5 43.9 49 19900 47.6 29-Oct-01 36.5 36.5 34.5 36.49 406060 18.25 29-Oct-01 6.77 6.95 6.45 6.95 16704860 5.67 29-Oct-01 23.19 23.75 20.05 21.86 1942560 21.72 29-Oct-01 37.65 38.29 36.65 37.64 3615820 33.47 29-Oct-01 15.73 16.03 14.75 15.67 16681820 60.57 29-Oct-01 39.5 39.86 37.75 38.61 8211440 32.71 29-Oct-01 19.96 20.28 19.5 20.15 4202860 18.07 29-Oct-01 50.7 51.51 49 51.35 5406120 44.59 29-Oct-01 17.75 17.84 16.62 16.92 7462640 15.96 29-Oct-01 44.91 47.61 43.26 47.03 1084300 47.03 29-Oct-01 3.53 3.99 3.15 3.99 1373460 3.99 29-Oct-01 23.81 23.81 22.61 23.68 3181920 22.41 22-Oct-01 57.9 63.63 57.47 62.2 37161760 27.49 22-Oct-01 102.65 112.1 101.9 111.16 8634460 108.33 22-Oct-01 14.32 15.48 13.26 13.58 50312220 13.58 22-Oct-01 60.6 65.25 59.59 64.35 4561240 59.58 22-Oct-01 28.9 34.9 28.43 31.68 17003740 31.68 22-Oct-01 14.18 15.57 14.1 15.46 1534100 15.31 22-Oct-01 17 18 16.75 17.15 13738160 14.7 22-Oct-01 45.75 48.63 44.3 44.5 9980 43.23 22-Oct-01 34.05 37.2 34.02 36.75 345160 18.38 22-Oct-01 7.05 7.08 6.38 6.95 23270440 5.67 22-Oct-01 21.15 24.19 20.8 23.65 2420060 23.5 22-Oct-01 38.25 38.54 36.26 37.54 4439920 33.38 22-Oct-01 17.55 18.49 15.82 16.01 19536280 61.88 22-Oct-01 42.25 42.45 38.25 39.2 12133720 33.21 22-Oct-01 20.04 20.5 18.8 19.96 4951940 17.9 22-Oct-01 51.65 51.85 49.05 50.61 6394680 43.95 22-Oct-01 18 18.7 17.48 17.85 8519740 16.83 22-Oct-01 45 46.8 43.7 44.66 3048780 44.66 22-Oct-01 3.11 3.59 3.05 3.49 1440700 3.49 22-Oct-01 23.45 24.28 22.8 23.57 2917260 22.31 15-Oct-01 55.9 59.3 55.5 57.9 37788420 25.59 15-Oct-01 99.85 106.7 99.66 102.65 12707500 100.04 15-Oct-01 14.47 15.35 13.59 14.54 42597220 14.54 15-Oct-01 58.2 62.11 57.45 60.46 3228820 55.98 15-Oct-01 27.77 31 25.83 29.08 18081380 29.08 15-Oct-01 12.76 15.61 12.35 14.04 1769700 13.9 15-Oct-01 17.27 18 17.01 17.5 10573640 15 15-Oct-01 45.75 48.61 44.75 45.89 8720 44.58 15-Oct-01 34.2 34.97 33.51 34.24 417360 17.12 15-Oct-01 6.76 7.23 6.71 7.1 17363340 5.79 15-Oct-01 18.85 21.3 16.52 21 2936140 20.87 15-Oct-01 38.74 39.59 37.84 38.66 2843160 34.37 15-Oct-01 19.72 19.89 17.51 17.75 13176700 68.61 15-Oct-01 44.1 44.4 42.71 43.64 6395300 36.97 15-Oct-01 23.19 23.85 19.67 20 6421780 17.94 15-Oct-01 51.9 53.15 51.8 52.35 5360220 45.46 15-Oct-01 18.2 18.75 17.41 18.29 8264720 17.25 15-Oct-01 48.6 53.15 47.1 50.35 1604800 50.35 15-Oct-01 2.55 3.15 2.5 3.1 1158280 3.1 15-Oct-01 22.6 24.29 22.45 23.37 2911260 22.12 08-Oct-01 56.8 58.65 53 56.38 39348220 24.92 08-Oct-01 98.03 101 94.9 100.84 9651680 98.28 08-Oct-01 13.81 15 13.38 14.94 37939360 14.94 08-Oct-01 58.09 59.58 56.99 58.43 3118200 54.1 08-Oct-01 24.05 28.65 24 28.18 16751020 28.18 08-Oct-01 10.9 13.4 10.82 13.3 1397500 13.17 08-Oct-01 16.6 17.9 15.9 17.64 13880360 15.12 08-Oct-01 45.5 47.65 44.15 46.97 9540 45.63 08-Oct-01 32 34.73 30.75 34.65 363600 17.33 08-Oct-01 6.4 7.07 6.17 6.99 21590380 5.7 08-Oct-01 17.6 19.4 17 18.69 1776020 18.57 08-Oct-01 40.9 41.34 38 39.35 3110580 34.99 08-Oct-01 18.8 19.99 18.69 19.99 10011100 77.27 08-Oct-01 44.88 47.25 43.87 44.15 6359540 37.4 08-Oct-01 22.56 24.31 22.51 23.44 4145840 21.02 08-Oct-01 54.46 54.91 51.65 52.3 5721340 45.42 08-Oct-01 16.3 18.45 16 18.35 10890260 17.3 08-Oct-01 48 50 45.3 49.6 1250920 49.6 08-Oct-01 2.6 2.75 2.41 2.6 610680 2.6 08-Oct-01 23.02 24.5 22.18 22.75 5403540 21.53 01-Oct-01 50.94 58.4 50.41 57.72 43068200 25.51 01-Oct-01 91.72 98.88 91.34 98.02 9301540 95.53 01-Oct-01 12.47 14.59 12.18 14.2 48087900 14.2 01-Oct-01 57.58 59.5 55.2 58.09 4149280 53.79 01-Oct-01 18.14 26.35 18 24.97 21802580 24.97 01-Oct-01 11.47 11.84 10.53 11.22 1464840 11.11 01-Oct-01 15.4 16.95 14.25 16.9 13196940 14.48 01-Oct-01 42.6 45.9 40.75 45.5 10800 44.2 01-Oct-01 29.55 32.92 28.59 32.49 667260 16.25 01-Oct-01 5.75 6.54 5 6.49 20349480 5.3 01-Oct-01 17 19.83 16.3 18.05 2067540 17.94 01-Oct-01 41.15 42.47 39.24 40.9 4251600 36.19 01-Oct-01 19.15 20 18.6 18.87 13405340 72.94 01-Oct-01 46.65 47 44.4 44.88 7080280 38.02 01-Oct-01 23.8 24.39 22.25 22.75 4186240 20.4 01-Oct-01 54.2 55.99 53.81 54.46 7755000 47.29 01-Oct-01 15.9 16.72 14.85 16.45 12349480 15.51 01-Oct-01 44.5 49.8 42 48.22 1533540 48.22 01-Oct-01 2.16 2.95 2.15 2.65 1105840 2.65 01-Oct-01 21.69 23.49 21.11 23.46 3996680 22.2 24-Sep-01 50.65 53 48 51.17 42687760 22.62 24-Sep-01 91.8 96 87.49 91.72 12361900 89.39 24-Sep-01 11.3 13.06 11.25 12.58 51756340 12.58 24-Sep-01 56.9 58.39 53.4 57.58 3747700 53.32 24-Sep-01 19.82 22.04 17.3 18.44 15263020 18.44 24-Sep-01 11.14 12.25 10.85 11.6 1438760 11.49 24-Sep-01 15.25 16 14.55 15.6 9425520 13.37 24-Sep-01 43.75 45.24 41.25 41.68 14060 40.49 24-Sep-01 31.25 31.7 28.93 29.65 1213780 14.82 24-Sep-01 5.67 5.95 5.26 5.73 19493820 4.68 24-Sep-01 17.07 18 16.1 17.5 1884220 17.39 24-Sep-01 41.1 42.95 40.5 41.55 5543740 36.77 24-Sep-01 17.25 19.64 16.78 19.3 15356800 74.6 24-Sep-01 44.6 47.5 44.33 47.12 10827980 39.7 24-Sep-01 21.65 24.11 20.76 24.01 5105580 21.53 24-Sep-01 51.35 54.71 51.1 54.11 7778840 46.66 24-Sep-01 15.77 16.42 15.5 16.05 12683580 15.13 24-Sep-01 42.22 47.1 41.35 44.71 1330080 44.71 24-Sep-01 2.31 3.38 1.95 2.17 928660 2.17 24-Sep-01 20.81 22.26 20.53 21.96 4741600 20.78 10-Sep-01 54.92 57.95 47.5 49.71 60422200 21.97 10-Sep-01 96 97.4 89.5 90.5 14363400 88.2 10-Sep-01 10.89 11.63 10.16 10.76 66649266 10.76 10-Sep-01 54.5 60.3 54.31 57.1 4823800 52.87 10-Sep-01 22.55 25.65 18.5 18.77 18893000 18.77 10-Sep-01 12.6 13.2 10.57 10.8 1784450 10.69 10-Sep-01 13.8 15.8 13.56 14.92 14136216 12.79 10-Sep-01 48.5 49.13 43.15 43.15 9033 41.68 10-Sep-01 36 36.57 30 30.8 574900 15.4 10-Sep-01 6 6.19 5.25 5.32 29088133 4.34 10-Sep-01 17 18.2 15.75 16.53 2407283 16.43 10-Sep-01 37.55 42.5 37.55 40.2 6478800 35.58 10-Sep-01 17.9 18.59 16.5 16.6 16929450 64.14 10-Sep-01 41 46.25 41 44.25 11896400 37.28 10-Sep-01 21.1 22.75 19.5 20.75 3910316 18.61 10-Sep-01 49.25 54.4 49.04 50.65 10881650 43.68 10-Sep-01 18 18.18 12.5 14.96 16059550 14.11 10-Sep-01 48.3 48.95 41.2 41.97 1287550 41.97 10-Sep-01 3.27 3.28 2.05 2.21 820433 2.21 10-Sep-01 19.3 21.25 18.67 20.91 4241166 19.79 04-Sep-01 57.19 59.08 55.31 55.4 44860050 24.49 04-Sep-01 100.15 103.13 96 96.59 10330650 94.13 04-Sep-01 12.53 13.03 10.55 11.07 56660550 11.07 04-Sep-01 59.5 61.1 54.59 54.71 3347050 50.66 04-Sep-01 28.98 29.63 22.51 23.04 15642700 23.04 04-Sep-01 14.6 15.6 12.29 12.9 1799175 12.77 04-Sep-01 17.25 18.1 13.48 14.29 17357325 12.25 04-Sep-01 55.8 56.4 52.05 52.05 9725 50.28 04-Sep-01 37.7 38.98 36 36 338525 18 04-Sep-01 6.72 6.87 5.85 6.11 27322525 4.99 04-Sep-01 20.22 20.84 17.41 17.5 2791625 17.39 04-Sep-01 37.6 38.87 36.67 37.8 3180750 33.45 04-Sep-01 19.01 19.48 17.28 17.7 10273825 68.39 04-Sep-01 40.92 43 40.71 41 6460400 34.54 04-Sep-01 23.74 24.15 20.92 21.21 3262325 19.02 04-Sep-01 50.2 51.09 48.32 49.05 4897875 42.3 04-Sep-01 21.15 21.25 17 18.08 28276450 16.97 04-Sep-01 46 48.58 44.5 48.3 3433200 48.3 04-Sep-01 3.17 3.57 2.97 3.27 1007475 3.27 04-Sep-01 20.1 21.01 19.22 19.6 5556150 18.55 27-Aug-01 61.9 63.36 56.3 57.05 29568840 25.22 27-Aug-01 106.99 108.2 98.86 99.95 7666280 97.41 27-Aug-01 15.13 15.28 11.82 12.21 43839780 12.21 27-Aug-01 62 63.48 58.35 58.98 2452700 54.61 27-Aug-01 35.5 35.74 27.61 28.72 12288600 28.72 27-Aug-01 17.27 17.75 15.45 15.6 1112060 15.45 27-Aug-01 18.65 19.3 16.63 17.4 9539160 14.91 27-Aug-01 51 54.35 51 52.6 12700 50.81 27-Aug-01 37.8 38.35 36.62 37.85 332060 18.92 27-Aug-01 7.1 7.78 6.51 6.82 31570700 5.56 27-Aug-01 21.2 21.94 19.3 20.54 1824140 20.41 27-Aug-01 37.94 38.49 37.25 37.3 2275640 33.01 27-Aug-01 19.36 19.5 18.66 19.04 6622500 73.56 27-Aug-01 42.2 42.54 40.6 40.91 4293200 34.46 27-Aug-01 22.45 23.49 22.31 23.34 1914000 20.82 27-Aug-01 52.4 52.45 49.5 50 4320780 43.11 27-Aug-01 25.35 25.37 23.01 23.21 3788740 21.79 27-Aug-01 48.7 53 48.5 52.17 1578260 52.17 27-Aug-01 3.56 3.59 3.15 3.18 438460 3.18 27-Aug-01 19.1 20.15 19 20.15 4425000 19.07 20-Aug-01 61.66 63.2 59 62.05 28880240 27.43 20-Aug-01 104.68 107.8 101.4 106.99 6668760 104.27 20-Aug-01 14.7 15.29 14 15.19 29626540 15.19 20-Aug-01 59.74 63 59.15 61.79 1741840 57.21 20-Aug-01 32.88 35.7 30.18 35.49 10851180 35.49 20-Aug-01 15.62 17.51 15.35 17.5 1192920 17.33 20-Aug-01 16.5 18.84 16.34 18.75 8689260 16.07 20-Aug-01 46.75 49.8 46.61 49.6 3800 47.92 20-Aug-01 38.05 38.8 37.4 37.7 300640 18.85 20-Aug-01 6.44 7.04 6.33 7.02 27275760 5.73 20-Aug-01 21.25 22.59 19.65 21.11 3236480 20.97 20-Aug-01 39 39.99 37.51 37.94 2858040 33.58 20-Aug-01 19.5 19.79 19.06 19.51 6346780 75.38 20-Aug-01 42.65 43.98 42.05 42.61 4704400 35.9 20-Aug-01 22.95 23.45 22.02 22.45 1738680 20.03 20-Aug-01 52.25 53.62 51.55 52.11 3891760 44.93 20-Aug-01 24.3 25.38 23.91 25.13 4492900 23.59 20-Aug-01 47.77 49.23 44.45 48.89 941360 48.89 20-Aug-01 3.67 3.73 3.46 3.63 447180 3.63 20-Aug-01 18.37 19.63 18.21 19.2 4497640 18.17 13-Aug-01 65.24 66.09 61.5 61.88 20479940 27.35 13-Aug-01 105 106.85 103.66 104.59 5937780 101.93 13-Aug-01 15.04 16.32 14.63 14.72 36342620 14.72 13-Aug-01 62 63.01 59.59 60.27 1998100 55.81 13-Aug-01 38 40 31 32.95 15108080 32.95 13-Aug-01 16.52 17.2 15.3 15.45 1055720 15.3 13-Aug-01 18.15 18.84 16.65 17 7675840 14.57 13-Aug-01 47.45 50.75 46.2 46.55 7320 44.97 13-Aug-01 38.4 39 37.7 38.12 424800 19.06 13-Aug-01 6.5 6.64 6.02 6.34 18193840 5.17 13-Aug-01 27 27.5 19.44 21.24 3731800 21.1 13-Aug-01 39.76 40.16 38.61 38.92 2066140 34.44 13-Aug-01 19.88 20.2 19.26 19.32 6850480 74.65 13-Aug-01 44.27 44.67 42.25 42.55 4491740 35.85 13-Aug-01 22.36 23.6 21.8 23.05 1992820 20.56 13-Aug-01 53.4 54.03 51.95 52.5 3194880 45.27 13-Aug-01 24.95 25.37 23.08 24.05 5508540 22.58 13-Aug-01 45.95 48.09 45.3 47.77 1114520 47.77 13-Aug-01 3.65 3.77 3.45 3.64 443420 3.64 13-Aug-01 19.58 20.19 17.97 18.25 5160680 17.27 06-Aug-01 66.53 67.24 62.9 65.52 21146840 28.96 06-Aug-01 107.25 107.37 102.7 104.95 5324420 102.28 06-Aug-01 17.68 18.01 15 15.16 42769400 15.16 06-Aug-01 62.96 63.22 60.39 61.8 1846740 57.08 06-Aug-01 43.3 44.65 37.2 38.66 9148020 38.66 06-Aug-01 18.18 18.47 15.75 16.3 772760 16.14 06-Aug-01 18.6 19.08 17.76 18 6834800 15.43 06-Aug-01 51.9 51.9 47 47.85 11800 46.22 06-Aug-01 39.7 40.12 38.55 38.65 360140 19.33 06-Aug-01 6.5 6.83 6.31 6.51 30629520 5.31 06-Aug-01 26.5 27.5 25.62 26.6 1862640 26.42 06-Aug-01 40.11 40.75 38.73 40.11 2267140 35.5 06-Aug-01 20.64 20.64 19.2 19.58 8526400 75.65 06-Aug-01 43.4 44.65 42.43 44.52 4651980 37.51 06-Aug-01 23 23.29 21.21 22.26 2049620 19.86 06-Aug-01 53.5 54.05 52.25 53.93 3762120 46.5 06-Aug-01 25.4 25.46 24.5 25.1 3828220 23.56 06-Aug-01 46.4 49.35 44.9 46.1 1533940 46.1 06-Aug-01 3.75 4.06 3.55 3.69 942960 3.69 06-Aug-01 21.75 21.83 19.22 19.54 5775080 18.49 30-Jul-01 65.65 67.54 65.54 66.89 25436580 29.57 30-Jul-01 104.9 110.09 104.76 108.18 5009820 105.29 30-Jul-01 19.07 19.18 17.9 18 33621200 18 30-Jul-01 65.1 65.87 61.5 62.96 2378580 58.16 30-Jul-01 43.94 44.89 41.25 43.83 7797720 43.83 30-Jul-01 17.18 19.73 16.83 18.85 1502620 18.67 30-Jul-01 19.3 19.49 18.37 18.63 12025840 15.97 30-Jul-01 45.5 52.5 45.25 52.15 9220 50.38 30-Jul-01 39 40.71 39 39.95 316360 19.98 30-Jul-01 7.05 7.25 5.9 6.6 49430740 5.39 30-Jul-01 25.25 27.48 24.5 26.79 2723800 26.61 30-Jul-01 41.39 41.83 39.98 40.62 2695480 35.95 30-Jul-01 20.22 20.95 20.16 20.54 7569820 79.36 30-Jul-01 43.98 45.5 43.02 43.49 6115680 36.64 30-Jul-01 22.6 24.6 22.31 23.18 4425380 20.68 30-Jul-01 56.05 56.55 53 53.68 5799460 46.29 30-Jul-01 24.15 26.44 23.8 25.29 5752780 23.74 30-Jul-01 47 47.35 45.38 46.63 1836480 46.63 30-Jul-01 3.4 3.89 3.3 3.79 1732900 3.79 30-Jul-01 21.71 22.74 21.3 21.85 6083940 20.68 23-Jul-01 69.24 69.24 65.05 65.47 36496500 28.94 23-Jul-01 105.7 106.95 102.73 104.7 6527660 101.9 23-Jul-01 19.13 20 17.88 19.06 31883200 19.06 23-Jul-01 66.2 66.5 61.2 64.23 2923100 59.33 23-Jul-01 38.26 44.15 35.75 44.11 11818600 44.11 23-Jul-01 16.08 16.98 14.75 16.95 1520120 16.78 23-Jul-01 19 19.21 17.05 19 11597320 16.28 23-Jul-01 49 50.74 45.55 45.95 7280 44.39 23-Jul-01 40 40 37.1 38.88 476180 19.44 23-Jul-01 7.7 7.9 6.35 7.02 28753940 5.73 23-Jul-01 23.5 25.54 23.05 24.64 4306800 24.47 23-Jul-01 41.05 41.7 39.41 41.02 2291960 36.3 23-Jul-01 20.65 20.85 19.08 20.48 12225820 79.13 23-Jul-01 43.05 44.44 40.51 43.87 6744040 36.96 23-Jul-01 22.15 22.6 21.42 22.47 2569100 20.05 23-Jul-01 56 56.36 53.71 56.13 4161000 48.4 23-Jul-01 26.42 26.5 23.45 24.36 7992260 22.87 23-Jul-01 55.2 55.2 46.15 46.55 3599180 46.55 23-Jul-01 3.23 3.53 2.95 3.43 935100 3.43 23-Jul-01 20.97 21.13 19.18 20.6 6424920 19.5 16-Jul-01 71.45 73 67.94 69.18 37757560 30.58 16-Jul-01 108.53 109.38 103.03 105.7 9659800 102.88 16-Jul-01 19.31 19.78 18.46 19.07 28582840 19.07 16-Jul-01 64.25 66.8 62.5 65.95 3103540 60.92 16-Jul-01 52.8 53.31 33.7 37.02 27428420 37.02 16-Jul-01 16.45 17.14 15.9 15.94 1160180 15.78 16-Jul-01 17.58 19.15 16.99 18.5 12090340 15.86 16-Jul-01 47.61 52.4 47.3 51.77 9360 50.01 16-Jul-01 40.3 40.97 39.31 39.97 541480 19.99 16-Jul-01 7.23 7.73 6.4 7.61 18612300 6.21 16-Jul-01 38.65 38.77 21 22.8 8083120 22.65 16-Jul-01 39.81 42.46 39.8 40.8 3750980 36.11 16-Jul-01 21 21.36 20.36 20.9 10819760 80.75 16-Jul-01 41.95 44.49 41.81 42.9 7755940 36.14 16-Jul-01 22.25 23 21.65 22.12 3314380 19.73 16-Jul-01 55.7 57.4 55.42 56.13 5408280 48.4 16-Jul-01 27.8 27.8 25.76 26.42 6284840 24.8 16-Jul-01 60.72 61.54 58.25 58.65 1346660 58.65 16-Jul-01 3.25 3.28 3.01 3.2 649500 3.2 16-Jul-01 21.61 21.63 19.76 19.78 5288640 18.72 09-Jul-01 66.2 72.05 64.2 71.34 39387440 31.53 09-Jul-01 106.5 109.3 101.56 108.53 9016560 105.63 09-Jul-01 18.18 19.93 17.46 19.54 36526260 19.54 09-Jul-01 60 64.75 58.49 63.36 3087300 58.53 09-Jul-01 57.7 58.5 49.59 53.05 14613200 53.05 09-Jul-01 15.79 17.25 15.25 16.23 1677720 16.07 09-Jul-01 15.21 18.62 14.25 17.59 18236420 15.08 09-Jul-01 44 48.65 43.5 47.6 6780 45.98 09-Jul-01 40.1 40.3 37.9 40.28 951560 20.14 09-Jul-01 6.1 7.45 5.78 7.33 21486460 5.98 09-Jul-01 42.28 43.3 35.8 38.84 2866820 38.58 09-Jul-01 39.98 40.7 39.57 40.03 2122180 35.42 09-Jul-01 18.9 21.46 18.1 20.87 32457120 80.64 09-Jul-01 39.95 42.54 39.74 41.95 5731920 35.34 09-Jul-01 21.4 22.55 20.91 22.4 3245440 19.98 09-Jul-01 53.1 56.85 53.08 55.25 5171660 47.64 09-Jul-01 26.43 28.1 25.01 27.98 4716100 26.27 09-Jul-01 62.53 63.6 57.9 60.47 1977180 60.47 09-Jul-01 3.27 3.5 3.11 3.19 632760 3.19 09-Jul-01 21.17 22.19 20.12 21.61 5710060 20.45 02-Jul-01 72.05 73.15 65.67 66.06 27194750 29.2 02-Jul-01 113.5 115.4 105.81 106.5 6340625 103.66 02-Jul-01 19.24 20 18.04 18.21 27267500 18.21 02-Jul-01 62.5 64 59.4 59.65 1946850 55.1 02-Jul-01 66.93 68.3 56.35 57.01 9029675 57.01 02-Jul-01 20.72 21.51 16.02 16.52 2154025 16.36 02-Jul-01 16.5 17.04 15.21 15.37 7964725 13.17 02-Jul-01 46.34 46.34 42 42.8 11625 41.35 02-Jul-01 47.1 48.65 44.32 44.77 320650 22.39 02-Jul-01 6.31 6.88 5.91 6.1 16825650 4.98 02-Jul-01 41.42 44.8 41.13 41.6 1906800 41.32 02-Jul-01 40.2 41.23 39.85 39.9 2069525 35.14 02-Jul-01 21.75 23 21.65 22.24 11509550 81.66 02-Jul-01 40.06 41.6 40 40 5008950 33.7 02-Jul-01 21.6 22.48 21.27 21.45 2696750 19.14 02-Jul-01 53.5 55 53.27 53.27 3742125 45.93 02-Jul-01 28.6 29.16 26 26.43 4465675 24.81 02-Jul-01 67 67.75 62 62.53 1046075 62.53 02-Jul-01 3.95 3.95 3.27 3.27 535200 3.27 02-Jul-01 23.3 23.75 21.14 21.55 3307825 20.4 25-Jun-01 69.1 76.15 67.7 73 40475180 32.27 25-Jun-01 113.75 116.95 111.1 113.5 7046060 110.47 25-Jun-01 17.65 20.02 17.01 19 55581500 19 25-Jun-01 60.25 64.85 59.01 62.5 2796800 57.73 25-Jun-01 64.79 69.9 59.11 66.53 10630140 66.53 25-Jun-01 20.7 21.18 19.51 20.74 1245080 20.54 25-Jun-01 14.27 16.75 14.18 16.56 12204060 14.19 25-Jun-01 49.81 51.15 47.15 47.7 19420 46.08 25-Jun-01 46.45 48.28 46.16 47 370180 23.5 25-Jun-01 6.1 6.48 5.65 6.21 22836360 5.07 25-Jun-01 41.05 43.5 38.91 40.6 2380740 40.33 25-Jun-01 39.2 40.4 37.89 40.27 2771820 35.47 25-Jun-01 21.06 22 20.5 22 9406360 80.78 25-Jun-01 39.1 40.9 38.2 40.06 5967800 33.54 25-Jun-01 20.65 21.52 20.34 21.36 2757940 19.06 25-Jun-01 52.75 54.71 51.1 53.5 5113300 45.8 25-Jun-01 26.37 28.75 26.11 28.6 4858720 26.85 25-Jun-01 58.65 67.83 58.63 67.25 1267540 67.25 25-Jun-01 3.41 4 3.18 3.95 795180 3.95 25-Jun-01 21.74 22.61 20.53 22.35 6327580 21.15 18-Jun-01 67.95 70.61 66.01 68.83 30510840 30.42 18-Jun-01 113.98 117.25 111.36 112.87 6785380 109.86 18-Jun-01 15.23 18.04 14.62 17.48 41140740 17.48 18-Jun-01 61.5 61.75 58.5 60.1 6176960 55.51 18-Jun-01 60.1 66.73 59.05 64.14 11814980 64.14 18-Jun-01 21.74 22.23 20.13 21.04 1612540 20.83 18-Jun-01 13.83 15.24 12.8 14.55 12308680 12.47 18-Jun-01 49.06 50.26 48.2 49.8 6880 48.11 18-Jun-01 47.01 47.25 45.25 46.37 477020 23.18 18-Jun-01 6.21 6.35 5.04 5.99 30130680 4.89 18-Jun-01 42.3 43.29 39.19 40 2393800 39.73 18-Jun-01 38.75 39.7 37.4 39 3786400 34.35 18-Jun-01 20.75 21.43 19.82 21.01 12231220 77.12 18-Jun-01 40.5 40.99 38.66 38.85 8041260 32.53 18-Jun-01 19.85 20.77 19.41 20.6 6425660 18.38 18-Jun-01 52.9 53.24 51.63 52.55 4202840 44.99 18-Jun-01 27 27.52 25.43 26.37 5052400 24.76 18-Jun-01 58 60.04 56.65 58.4 939800 58.4 18-Jun-01 3.37 3.5 3.08 3.38 539560 3.38 18-Jun-01 22.57 23.09 21.41 21.7 6051560 20.54 11-Jun-01 72.85 72.85 66.4 68.02 34968940 30.07 11-Jun-01 116.3 118.47 113.38 113.6 7904000 110.57 11-Jun-01 17 17.01 14.66 15 40044700 15 11-Jun-01 61.7 62.5 58.94 61.5 1963540 56.81 11-Jun-01 70.39 72.16 57.31 59.96 11122260 59.96 11-Jun-01 24.96 25.1 21.6 21.88 1442360 21.67 11-Jun-01 14.88 14.99 13.26 14.25 12137820 12.21 11-Jun-01 53 53.2 50.7 51.07 3020 49.34 11-Jun-01 48.4 48.68 45.65 47.02 333860 23.51 11-Jun-01 8.12 8.22 6.06 6.31 24724100 5.15 11-Jun-01 54.23 54.32 38.6 42.17 4541060 41.89 11-Jun-01 40.1 40.67 38.79 39.07 2127040 34.41 11-Jun-01 21.85 22 20.3 21 11332180 77.08 11-Jun-01 41.2 42.28 40.05 40.31 5782940 33.75 11-Jun-01 20.75 21.01 19.5 19.84 4897500 17.7 11-Jun-01 53.3 54.55 52.3 52.45 3987720 44.91 11-Jun-01 28.1 28.83 26.61 27 6770920 25.27 11-Jun-01 58.5 58.9 55.25 58.26 1579280 58.26 11-Jun-01 4 4 2.98 3.47 1649680 3.47 11-Jun-01 24.5 24.76 22.44 23.13 6533320 21.89 04-Jun-01 70.55 73.75 69.8 73.19 33204060 32.35 04-Jun-01 113.25 119 112.85 116.1 5822720 113 04-Jun-01 16.53 17.5 15.93 17.01 34083140 17.01 04-Jun-01 61.9 62.17 60.31 61.67 2041160 56.96 04-Jun-01 69.44 75.72 67.5 70.81 7578660 70.81 04-Jun-01 25.8 26.39 24.51 24.7 1212480 24.46 04-Jun-01 14.51 15.96 14.1 15.2 6614160 12.99 04-Jun-01 56.9 56.91 55.3 55.59 3860 53.7 04-Jun-01 47.81 49.49 46.15 48.41 310060 24.2 04-Jun-01 8.06 8.81 7.76 8.4 18831040 6.85 04-Jun-01 52.76 57.1 51.7 54.23 1455020 53.87 04-Jun-01 40.76 41.5 39.81 40.12 2064840 35.34 04-Jun-01 21.6 22.16 21.08 22.07 9176280 81.01 04-Jun-01 42.35 42.61 41.05 41.44 5040860 34.69 04-Jun-01 20.85 21.2 20.25 20.93 4674400 18.67 04-Jun-01 55.35 55.79 52.5 53.5 4483000 45.8 04-Jun-01 29.25 30.27 28.2 28.54 6222580 26.71 04-Jun-01 62.12 62.12 56.82 59.19 1670600 59.19 04-Jun-01 4.45 4.6 3.85 3.98 2465960 3.98 04-Jun-01 24.68 25.61 24.05 25.05 4862220 23.71 29-May-01 70.8 71.75 68.4 70.34 35747850 31.09 29-May-01 117.35 117.59 111.64 112.89 6819925 109.88 29-May-01 16.37 16.43 14.45 15.86 55632875 15.86 29-May-01 62.3 63.05 60.58 61.86 1832475 57.14 29-May-01 74.5 74.51 64.45 68.79 10303500 68.79 29-May-01 27.37 27.6 24.42 25.5 3129375 25.25 29-May-01 15.97 15.98 14.06 14.28 7936350 12.2 29-May-01 59.9 59.9 56.45 57.25 4200 55.31 29-May-01 48.16 48.65 44.86 47.69 398475 23.84 29-May-01 9.25 9.25 7.68 7.99 26390925 6.52 29-May-01 57.91 57.91 50.95 53.1 1974675 52.74 29-May-01 40.81 41.23 40.15 40.56 2067950 35.72 29-May-01 21.24 21.81 20.48 21.49 27150525 78.88 29-May-01 42.35 43.18 42.01 42.05 5053550 35.21 29-May-01 20.2 21.25 19.06 20.96 17941800 18.59 29-May-01 54.25 55.25 53.65 54.74 4047375 46.87 29-May-01 30.05 30.45 28.75 29.25 5448425 27.38 29-May-01 66.05 66.13 60.45 62.01 1093075 62.01 29-May-01 4.8 4.9 4.18 4.44 652675 4.44 29-May-01 26.84 27 24.56 25.06 9653525 23.62 21-May-01 68.05 71.9 67.75 70.91 41411380 31.34 21-May-01 117.95 119.9 117.1 117.8 6834560 114.65 21-May-01 16.27 18.52 16.19 16.51 45941079 16.51 21-May-01 63.5 65.95 60.76 62.3 3361980 57.55 21-May-01 74.04 80.05 72.78 75 14655260 75 21-May-01 29.25 32.2 27.16 28.11 3037920 27.83 21-May-01 15.75 16.9 15.35 15.71 7820680 13.43 21-May-01 59.75 61.85 59.5 59.75 8060 57.72 21-May-01 48.8 50 47.65 47.91 405480 23.95 21-May-01 9.94 10.12 9.13 9.4 19009720 7.67 21-May-01 58.96 65.8 57.85 58.04 2615580 57.64 21-May-01 41.9 42.2 40.73 40.93 1953640 36.05 21-May-01 21.75 22.04 20.66 21.06 14971280 77.3 21-May-01 44.7 44.79 42.28 42.35 5541700 35.46 21-May-01 20.85 21 20.05 20.37 3080860 18.06 21-May-01 54.75 54.85 53.25 53.97 4441660 46.21 21-May-01 29.85 31.37 29.1 30.05 6003000 28.13 21-May-01 66.92 70.75 65.64 65.8 913640 65.8 21-May-01 5.02 5.12 4.75 4.87 466060 4.87 21-May-01 28.15 29.18 27.06 27.85 4070280 26.25 14-May-01 69.13 70.14 67.25 68.09 39583760 30.1 14-May-01 111.2 117.68 111 117.44 6505500 114.3 14-May-01 16.08 16.79 15.45 16.28 40272980 16.28 14-May-01 62.64 65.55 60.5 62.94 2147720 58.14 14-May-01 62.65 74.5 60.43 73.81 11946200 73.81 14-May-01 32 33.2 28.8 30.15 1997540 29.85 14-May-01 15.9 15.98 14.8 15.6 9219260 13.33 14-May-01 60.9 63 58.3 58.55 24660 56.56 14-May-01 47 49.5 46.71 48.89 607320 24.44 14-May-01 9.95 10.5 9.43 9.95 19454080 8.12 14-May-01 58.71 60 56.2 58.71 1805880 58.3 14-May-01 41.19 43 41 42.11 2162400 37.09 14-May-01 21.4 22.54 21.26 22.1 11133800 81.12 14-May-01 42.1 45.68 41.87 44.52 5355360 37.27 14-May-01 21.9 21.95 20.28 20.9 4789640 18.53 14-May-01 53.55 55.28 53.33 54.16 4942760 46.37 14-May-01 26.07 31 25 29.85 12689480 27.94 14-May-01 66.38 68.12 64.53 66.85 1210660 66.85 14-May-01 4.96 5.25 4.9 5.02 576980 5.02 14-May-01 28.15 28.94 27.23 28.4 4097880 26.77 07-May-01 70.83 72.15 68.65 69.4 37658020 30.68 07-May-01 116.2 118.9 110.96 111.81 7551740 108.82 07-May-01 17.14 17.55 15.86 15.9 39284380 15.9 07-May-01 64.25 64.6 61.8 62.03 2097800 57.3 07-May-01 71.25 71.5 61.68 62.9 11696600 62.9 07-May-01 33.82 34.3 32.3 32.8 1185240 32.48 07-May-01 16.45 17 15.76 16 8030020 13.67 07-May-01 62.75 65.75 61.9 62.25 14860 60.14 07-May-01 46.81 47.05 45.62 46.9 360160 23.45 07-May-01 10.9 11.1 9.75 9.95 17315960 8.12 07-May-01 58.2 61.99 56.7 58.21 1676940 57.81 07-May-01 42.05 42.6 40.66 41.1 1988480 36.2 07-May-01 22 22.5 21.2 21.9 9668460 80.39 07-May-01 41.89 43.5 41.45 42.25 5414060 35.37 07-May-01 22.4 23.51 21.75 22 3437540 19.51 07-May-01 55.45 56.98 52.6 53.29 9614020 45.62 07-May-01 27.74 28.5 25.9 26.19 5924780 24.51 07-May-01 64.5 69.8 64.05 66.38 1307620 66.38 07-May-01 5.28 5.4 4.95 4.97 579120 4.97 07-May-01 28.54 29.1 27.6 28.59 3819760 26.95 30-Apr-01 68.53 71.15 67.6 70.75 43674720 31.27 30-Apr-01 116.4 118.95 111.2 115.86 8022720 112.63 30-Apr-01 17.77 17.88 15.52 17.09 64270839 17.09 30-Apr-01 64.4 66.35 63 63.26 2743880 58.3 30-Apr-01 59.55 72.6 58.1 71.99 16210680 71.99 30-Apr-01 31.67 34.66 31.52 33.39 1771220 33.06 30-Apr-01 15.94 16.9 15.15 16.45 10720480 14.06 30-Apr-01 58.95 62.2 58.93 62.15 5780 60.04 30-Apr-01 47.08 47.55 45.15 46.71 332960 23.35 30-Apr-01 11.01 11.5 10.01 11.15 26403020 9.1 30-Apr-01 56.6 61.45 55.85 58.2 2523060 57.8 30-Apr-01 42.5 43.07 41.25 42.14 2721240 37.12 30-Apr-01 22.5 23.1 21.56 21.99 11515840 80.72 30-Apr-01 41.64 42.73 40.85 42.15 6942100 35.29 30-Apr-01 21.42 22.59 21.22 22.15 2668300 19.64 30-Apr-01 55.45 56.99 54.21 55.8 4908200 47.77 30-Apr-01 28.39 29.34 27 27.74 7215480 25.96 30-Apr-01 61.5 70 60.5 65.4 2287560 65.4 30-Apr-01 5.05 5.5 5.05 5.33 871420 5.33 30-Apr-01 30.63 30.78 27.08 28.62 8233140 26.98 23-Apr-01 68.11 71 66.21 67.12 49840180 29.67 23-Apr-01 114.01 116.9 111.68 116.2 7774940 112.96 23-Apr-01 18.33 18.5 16.65 17.15 49635420 17.15 23-Apr-01 63.25 66 62 63.35 2803020 58.38 23-Apr-01 64.3 65.47 55.25 58.06 16900740 58.06 23-Apr-01 31.41 31.43 28.41 30.96 1533320 30.27 23-Apr-01 15.6 15.94 14.33 15.49 10037880 13.24 23-Apr-01 60 61.75 58.2 58.75 7400 56.75 23-Apr-01 46.3 48.2 45.84 47.33 591200 23.67 23-Apr-01 10.52 11.25 8.38 10.8 38480920 8.81 23-Apr-01 61.67 61.68 54.26 55.51 2578920 55.13 23-Apr-01 40 42.95 39.63 42.95 3498840 37.83 23-Apr-01 22.51 22.73 21.7 22.65 10104320 83.14 23-Apr-01 39.5 42.08 38.38 41.9 7541640 35.08 23-Apr-01 21.6 22 20.8 21.55 3944940 19.11 23-Apr-01 52.45 56.6 50.75 55.7 5806740 47.69 23-Apr-01 31.02 31.25 27.95 28.39 6285140 26.57 23-Apr-01 63 64.95 59.35 60 1757860 60 23-Apr-01 5.12 5.25 4.9 5.05 900700 5.05 23-Apr-01 31.27 31.62 29.52 30.6 4898580 28.85 16-Apr-01 61.4 71.1 60.04 69 65999820 30.5 16-Apr-01 96.2 116.4 95.2 114.83 15508320 111.63 16-Apr-01 16 20.84 15.41 19.75 68655140 19.75 16-Apr-01 56 64.99 55.75 62.52 2863960 57.61 16-Apr-01 59.15 67.95 52.85 67.36 22565520 67.36 16-Apr-01 32.9 34.2 29.23 32.73 2086360 32 16-Apr-01 13.17 16.4 12.77 16.01 18806240 13.68 16-Apr-01 63.8 69 59 61.8 12500 59.7 16-Apr-01 41.2 49 39.02 46.99 1338460 23.5 16-Apr-01 7.34 10.4 6.94 9.51 39196780 7.74 16-Apr-01 49.9 64 47.03 63.05 3079420 62.61 16-Apr-01 41.5 42.99 39.99 40.41 3626300 35.59 16-Apr-01 21.95 23.27 21.47 22.92 15285560 84.13 16-Apr-01 41.8 43.59 39.85 40 7585100 33.49 16-Apr-01 23.45 23.87 21.38 21.6 5168940 19.15 16-Apr-01 52.08 53.9 50.85 53.06 5253220 45.43 16-Apr-01 30.38 34 27.94 31.7 9776460 29.67 16-Apr-01 58 65 55.01 60.98 2057000 60.98 16-Apr-01 4.97 5.58 4.94 5.12 2030720 5.12 16-Apr-01 31.28 33.31 29.4 32 4186500 30.17 09-Apr-01 56.57 62.31 55.66 62.18 45361825 27.48 09-Apr-01 98.5 101.94 93.8 96.2 10218625 93.52 09-Apr-01 14.1 16 13.63 15.82 47516850 15.82 09-Apr-01 54.24 57.6 53.4 55.75 2672050 51.37 09-Apr-01 45.93 63 44.8 60.7 18978300 60.7 09-Apr-01 28.69 33.34 28.11 33.1 1483625 32.36 09-Apr-01 12.25 14.1 11.4 13.26 32012825 11.33 09-Apr-01 60.31 64.8 57.7 64.8 5925 62.6 09-Apr-01 37.4 41.72 36.6 41.31 638625 20.66 09-Apr-01 7.15 7.89 6.5 7.43 27016550 6.05 09-Apr-01 40.1 50.19 40.1 49.94 2124075 49.6 09-Apr-01 40.8 42.44 40.32 41 3859650 36.11 09-Apr-01 20.93 22.2 20.52 21.78 8969775 79.94 09-Apr-01 42.85 43.87 40.15 41.18 7323650 34.48 09-Apr-01 21.25 23.5 20.77 22.99 3631575 20.39 09-Apr-01 48.9 52.15 48.83 52.08 6188900 44.59 09-Apr-01 28.75 31.45 28.38 30.62 6973850 28.66 09-Apr-01 52.4 59.49 52.25 58.75 2311600 58.75 09-Apr-01 4 5.03 3.99 5.01 2119675 5.01 09-Apr-01 29.95 31.7 29.48 31.51 5531575 29.7 02-Apr-01 54.81 57.38 51.06 56.19 48015780 24.84 02-Apr-01 97.45 100 90.05 97.95 12312580 95.22 02-Apr-01 15.15 16.03 13 13.86 49524859 13.86 02-Apr-01 55.5 56.43 51.94 53.98 2357840 49.74 02-Apr-01 46.72 48.45 38.6 44.82 15612920 44.82 02-Apr-01 29 30.57 26.6 27.75 3066200 27.13 02-Apr-01 14.4 14.95 10.5 11.5 23543600 9.83 02-Apr-01 65.8 65.8 61.3 64.15 3640 61.97 02-Apr-01 38.78 39.65 35.27 36.9 576420 18.45 02-Apr-01 9.77 9.95 5.5 6.96 42637520 5.67 02-Apr-01 42.5 42.86 35.02 39.85 2787240 39.57 02-Apr-01 41 41.95 39.95 41.31 3124460 36.21 02-Apr-01 21.3 21.99 19.85 20.5 11698900 75.25 02-Apr-01 44.63 45.05 41.91 43.3 6806080 36.25 02-Apr-01 22.2 22.7 20.2 20.97 4634920 18.6 02-Apr-01 49.75 50.1 47 49.45 6493640 42.34 02-Apr-01 31.27 31.43 26.18 28.75 7745760 26.91 02-Apr-01 45.35 52.96 42.51 52.16 1403780 52.16 02-Apr-01 4.7 4.8 3.75 4 1197400 4 02-Apr-01 27.38 29.38 26.1 28.81 4998880 27.16 26-Mar-01 57.13 58.56 53.88 54.69 41514600 24.17 26-Mar-01 95.25 100 93.75 96.18 10467580 93.5 26-Mar-01 16.5 16.78 14.05 14.98 43167540 14.98 26-Mar-01 56.1 57.05 53.07 55.86 1889080 51.48 26-Mar-01 55.03 55.55 42.13 46.24 14869340 46.24 26-Mar-01 37.75 38.86 28.48 28.76 3096440 28.12 26-Mar-01 16.93 16.93 14.08 14.26 9719760 12.19 26-Mar-01 69.75 70.6 65.7 65.9 6900 63.66 26-Mar-01 40.2 40.68 37.5 39.03 533100 19.51 26-Mar-01 11.98 12.1 9.15 9.97 22472820 8.12 26-Mar-01 47.45 50.27 41.08 41.59 2337220 41.3 26-Mar-01 39.4 41.99 38.5 40.92 3597140 35.87 26-Mar-01 21.9 23.39 21.2 21.3 10646700 78.18 26-Mar-01 42.05 44.63 40.5 44.63 7129580 37.15 26-Mar-01 21.7 23.19 21.26 21.99 4139660 19.5 26-Mar-01 47.1 50.5 45.56 49.3 5234480 41.88 26-Mar-01 31.25 32.69 29.51 31.27 5177880 29.27 26-Mar-01 48.4 49.2 41.05 45.52 2111680 45.52 26-Mar-01 4.25 4.76 4.1 4.76 774340 4.76 26-Mar-01 29.4 30.87 26.97 27.15 4806420 25.59 19-Mar-01 54.5 57 49.75 56.56 50375900 25 19-Mar-01 91 94.99 87.65 93.51 11382280 90.9 19-Mar-01 14.38 16.56 14.19 15.88 60513039 15.88 19-Mar-01 55 57.1 50.9 54.13 2837300 49.88 19-Mar-01 54.69 59.5 51 53.88 17389080 53.88 19-Mar-01 32.95 36.14 32.5 36.04 2284840 35.24 19-Mar-01 14.47 16.4 14.01 15.99 11577920 13.66 19-Mar-01 54.5 63 54 63 10560 60.65 19-Mar-01 40.65 42.25 38.21 39.99 710860 20 19-Mar-01 10.65 12.92 10.4 11.62 28627180 9.46 19-Mar-01 45.45 48.19 42.7 46.28 2119560 45.96 19-Mar-01 39.5 40.35 36.46 38.55 3894680 33.8 19-Mar-01 22.95 23.49 20.6 21.32 10641280 78.23 19-Mar-01 41.95 43.8 39.5 41.86 7135680 34.84 19-Mar-01 21.5 22.08 20.4 21.63 4069840 19.18 19-Mar-01 46.9 49 43.8 46.95 4970600 39.88 19-Mar-01 28.2 31.98 28 31.17 6666500 29.17 19-Mar-01 46.56 49.9 43.5 48.2 1219260 48.2 19-Mar-01 3.95 4.3 3.87 4.22 862100 4.22 19-Mar-01 28.48 29.88 26.57 27.76 5953060 26.17 12-Mar-01 54.69 56.08 51.63 54.56 48062160 24.12 12-Mar-01 97.9 98.9 88.2 90.1 13863740 87.59 12-Mar-01 16 17 13.5 14.06 68964219 14.06 12-Mar-01 61.6 61.6 54.02 55.25 4018400 50.91 12-Mar-01 55.5 64.12 51.88 54.63 19443500 54.63 12-Mar-01 36.7 37.56 33.34 33.34 2910440 32.6 12-Mar-01 15.03 15.79 13.93 14 15444020 11.96 12-Mar-01 62.3 62.3 56.5 56.6 4880 54.49 12-Mar-01 46.25 46.25 40.9 41.3 709440 20.65 12-Mar-01 12.02 12.13 9.85 9.99 21379620 8.13 12-Mar-01 49.5 52.3 44.79 45.27 2178620 44.96 12-Mar-01 41.15 42.5 38.9 40.11 3945920 35.16 12-Mar-01 22.96 23.5 22 22.9 14311040 84.03 12-Mar-01 44.5 46.7 41 42.14 8407100 35.08 12-Mar-01 21.4 22.3 20.34 21.75 6038020 19.29 12-Mar-01 47.4 49.5 45.85 47.33 5202100 40.21 12-Mar-01 30.25 32.25 28.1 28.1 8062040 26.23 12-Mar-01 46.25 50.2 45 46.56 1212060 46.56 12-Mar-01 4.2 4.24 3.6 4.02 1242820 4.02 12-Mar-01 28.37 29.94 27.58 28.1 5399780 26.49 05-Mar-01 57.25 61.13 54.88 56.69 33434580 25.06 05-Mar-01 102.81 108.4 97.9 99.29 9226900 96.52 05-Mar-01 17.31 18.75 16.12 16.37 52046920 16.37 05-Mar-01 66.35 67.35 61.99 62.7 2649520 57.78 05-Mar-01 64 69.75 56.31 58.31 17978120 58.31 05-Mar-01 40.62 45.35 38.37 38.5 2434140 37.64 05-Mar-01 16.78 18.33 15.5 15.55 12396560 13.25 05-Mar-01 65.6 69.42 64.2 65.4 5040 62.96 05-Mar-01 44.65 48.25 44.03 46.26 522920 23.13 05-Mar-01 12.11 14 11.96 12.34 13504020 10.05 05-Mar-01 47 55.6 46.1 49.33 2312020 48.99 05-Mar-01 42 42.4 40.45 41.51 2249500 36.39 05-Mar-01 22.52 24.6 22.52 23.61 12704980 86.63 05-Mar-01 46.1 46.8 43.6 45 6151240 37.46 05-Mar-01 21.99 22.63 21.4 21.78 3770860 19.31 05-Mar-01 49.3 49.9 47.52 47.74 3780300 40.55 05-Mar-01 29.6 33 29.6 30.25 5685580 28.23 05-Mar-01 49.73 52.5 45.8 47.25 1501980 47.25 05-Mar-01 3.98 4.42 3.75 4.2 926600 4.2 05-Mar-01 27.59 30.91 27.5 29.61 5671760 27.91 26-Feb-01 57.63 61.19 56.25 56.69 43329640 25.06 26-Feb-01 105.8 107.65 97.5 102.3 11982540 99.45 26-Feb-01 22.37 23.25 15.75 16.87 47988100 16.87 26-Feb-01 62.7 67.4 60.7 66.45 3654560 61.23 26-Feb-01 63 71.87 60.56 63.63 19030300 63.63 26-Feb-01 40.7 41.25 37.17 39.01 2153240 38.14 26-Feb-01 16.54 17.01 14.88 16.79 17849400 14.31 26-Feb-01 72.5 73.31 65.12 65.13 6340 62.7 26-Feb-01 47.25 47.85 42.52 44.15 635300 22.08 26-Feb-01 12.78 12.94 11.15 12.03 17748880 9.8 26-Feb-01 52.61 53.45 43.25 46.35 2160060 46.03 26-Feb-01 42.06 42.96 38.91 42.01 3017240 36.83 26-Feb-01 20.95 23.74 20.92 22.4 14928280 82.19 26-Feb-01 49.72 50.85 42.6 46.57 9764960 38.77 26-Feb-01 22.75 23.3 20.7 21.72 3891640 19.15 26-Feb-01 50.1 51.45 46.64 49.51 4026280 42.06 26-Feb-01 30 30.77 27.6 29.52 9025060 27.55 26-Feb-01 52.3 53.2 48.57 49.73 1359600 49.73 26-Feb-01 4.36 4.5 3.25 3.9 1498720 3.9 26-Feb-01 27.33 28.04 25.81 26.5 5015100 24.98 20-Feb-01 57.38 58.25 53.88 56.75 39766825 25.08 20-Feb-01 114.55 115.6 100.25 104 10722700 101.1 20-Feb-01 24.37 24.62 20.56 22 56101124 22 20-Feb-01 63.4 64.5 60.13 61.7 3342025 56.86 20-Feb-01 76.75 78 55.03 62.38 22523975 62.38 20-Feb-01 46.4 46.6 37.6 40.65 2772525 39.74 20-Feb-01 19 19 16.01 16.25 17148075 13.85 20-Feb-01 73.35 75 68 71.12 7475 68.46 20-Feb-01 49 49.24 45.88 46.35 623425 23.17 20-Feb-01 13.2 13.49 11.5 12.4 24909075 10.1 20-Feb-01 51.61 53.45 42.96 52.61 2195350 52.24 20-Feb-01 41.55 42.3 39.94 42 2892725 36.82 20-Feb-01 21.2 21.59 20.2 20.95 9533525 76.87 20-Feb-01 47.97 50 46.75 49.72 5457200 41.39 20-Feb-01 22.59 22.95 20.5 22.74 5060450 20.05 20-Feb-01 52 52.56 46.88 49.12 5582375 41.73 20-Feb-01 32.57 32.57 28.45 30 9774300 28 20-Feb-01 53 53.4 48.7 52.15 1172600 52.15 20-Feb-01 4.75 4.98 4.15 4.3 1053275 4.3 20-Feb-01 28.5 28.69 25.8 26.9 7527550 25.36 12-Feb-01 58.81 61.06 56.13 57.31 34170540 25.33 12-Feb-01 110.55 118.64 110.3 115 7225420 111.79 12-Feb-01 23.62 26.62 22.5 24 44875940 24 12-Feb-01 63.6 65.5 61.2 62.62 3242080 57.71 12-Feb-01 72 85.87 68.12 76.56 14051600 76.56 12-Feb-01 52.4 52.95 44.75 45.66 2329560 44.64 12-Feb-01 18.9 20.29 18.44 18.61 11156880 15.86 12-Feb-01 79.14 79.6 71.7 71.7 3620 69.02 12-Feb-01 47.9 49.7 46.65 49.66 557460 24.83 12-Feb-01 15 15.24 12.33 12.67 36710060 10.32 12-Feb-01 51.02 58.24 47.1 51.6 2740980 51.23 12-Feb-01 42.9 44.19 41.27 41.9 2973960 36.73 12-Feb-01 21.58 23.03 21.45 21.69 8551560 79.59 12-Feb-01 46.62 48.52 46.38 47.72 4668900 39.72 12-Feb-01 23.75 24.95 22 22.1 3937880 19.48 12-Feb-01 52.49 54.28 51.3 52.52 4102680 44.62 12-Feb-01 33.5 37 31.3 33.13 8366500 30.92 12-Feb-01 52.2 57.55 48.5 53.7 939520 53.7 12-Feb-01 4.15 5.26 4.15 4.98 1594460 4.98 12-Feb-01 31.8 32.89 28.32 28.59 8455320 26.95 05-Feb-01 60.75 65.06 58.5 59.13 46254160 26.14 05-Feb-01 109.4 118.2 109.3 112 7269320 108.88 05-Feb-01 27.5 28.87 23.25 23.56 47703940 23.56 05-Feb-01 57.06 64.75 56.2 63.74 3782840 58.6 05-Feb-01 85.69 91.69 76.87 78.12 9102340 78.12 05-Feb-01 56 57.75 50.24 50.8 1473640 49.67 05-Feb-01 21 21.29 18.9 18.9 11159940 16.11 05-Feb-01 82 82 75.85 79.14 5880 76.18 05-Feb-01 47.15 49.25 46.7 48 545580 24 05-Feb-01 17.72 18.4 14.9 15.36 18144300 12.51 05-Feb-01 54.75 55.95 50.62 51.02 1440600 50.66 05-Feb-01 41.2 42.95 41.1 42.85 2293460 37.56 05-Feb-01 23.25 24.15 21.47 22.1 10270880 81.09 05-Feb-01 49.1 49.95 46 46.57 5440660 38.77 05-Feb-01 23.25 25.57 23 23.82 4205580 21 05-Feb-01 52 54.4 51.51 52.49 4246500 44.59 05-Feb-01 35.7 37.4 32.89 33.5 5321060 31.27 05-Feb-01 53.25 56.2 51.7 52.44 713400 52.44 05-Feb-01 4.58 4.97 4.05 4.2 1044380 4.2 05-Feb-01 34.03 34.44 30.96 31.01 3902840 29.23 29-Jan-01 63.56 64.75 60.38 60.81 36708160 26.88 29-Jan-01 112.5 116.75 109.6 110.27 6538080 107.07 29-Jan-01 30.19 31.5 27.69 27.75 39878460 27.75 29-Jan-01 57.25 58.25 54.65 57.05 1741880 52.45 29-Jan-01 98.25 103.25 85.69 87 8437600 87 29-Jan-01 55.4 60.65 53.5 56.85 2114060 55.58 29-Jan-01 22 23.65 21.3 21.33 10019700 18.18 29-Jan-01 90.01 90.65 81 82 4200 78.94 29-Jan-01 44.51 48.79 44.51 47.4 544480 23.7 29-Jan-01 17.79 19.36 17.39 17.73 17277020 14.44 29-Jan-01 60.57 63.7 54.75 55 1929280 54.61 29-Jan-01 40 43 39.51 41.5 3161560 36.38 29-Jan-01 22.8 25.15 22.68 23.38 19168880 85.79 29-Jan-01 46.75 51.24 46.68 49.8 6157140 41.45 29-Jan-01 24.49 25.9 23.35 23.51 3031480 20.73 29-Jan-01 51.88 55 51.3 52 5452400 44.17 29-Jan-01 34.28 37.95 33.61 35.75 5879260 33.37 29-Jan-01 53.9 59.8 52 53.3 1216260 53.3 29-Jan-01 4.12 5.94 4.08 4.7 2182000 4.7 29-Jan-01 35.03 36.5 34.12 34.17 4622980 32.21 22-Jan-01 60.75 64.31 58.94 64 43619480 28.29 22-Jan-01 109.5 115.25 107.62 114.19 8059380 110.88 22-Jan-01 33.63 33.63 29.12 30.37 54645000 30.37 22-Jan-01 54.5 59.13 54.25 57.25 1555100 52.63 22-Jan-01 99.12 108.75 93.75 99.75 11397940 99.75 22-Jan-01 61.5 63.75 55.94 57.81 1973260 56.52 22-Jan-01 24.37 24.5 21.94 22.56 9237300 19.23 22-Jan-01 89.12 90.87 87.06 88.5 6200 85.19 22-Jan-01 41.62 46.5 41.62 44.62 604560 22.31 22-Jan-01 20 20.62 17.38 18.06 31056000 14.69 22-Jan-01 57.25 61 54 60.56 2698180 60.13 22-Jan-01 43 43 39 40.06 4482740 35.12 22-Jan-01 24 24.37 22.94 23.31 12478200 85.53 22-Jan-01 49.56 49.75 45.25 46.69 6773840 38.86 22-Jan-01 27.5 27.5 23.81 24 4136260 21.16 22-Jan-01 55.44 55.44 49.75 51.88 4879440 44.07 22-Jan-01 35.63 35.63 32.81 34.44 6023080 32.14 22-Jan-01 50.62 56.19 49.62 54 1460540 54 22-Jan-01 3.69 5.44 3.56 4.12 3305680 4.12 22-Jan-01 33.69 35.56 33.19 35.5 6058820 33.47 16-Jan-01 53.38 61.44 51.13 61 57557249 26.96 16-Jan-01 93.75 113.94 91.81 111.25 13853750 108.03 16-Jan-01 33.06 35 31.06 34.56 41931725 34.56 16-Jan-01 56.25 58.94 54.31 54.31 2234650 49.93 16-Jan-01 94.62 108.75 88.87 99.25 11770225 99.25 16-Jan-01 63.38 66.94 62.88 64.5 2347625 63.06 16-Jan-01 22.19 25.12 21 24.69 16463600 21.04 16-Jan-01 94.19 96.87 91.87 92.06 6900 88.62 16-Jan-01 42.94 43.25 39.12 41.69 1184025 20.84 16-Jan-01 18.94 21.12 17.75 20.56 28260550 16.73 16-Jan-01 51 59.38 50 57.5 3519975 57.09 16-Jan-01 43.69 45.63 42.31 43 2711775 37.7 16-Jan-01 24.44 24.75 23.56 24.06 15031025 88.28 16-Jan-01 50.5 51.19 48.38 49.69 5217425 41.36 16-Jan-01 27 28.38 25.81 27.5 3449350 24.24 16-Jan-01 55.38 56.88 53.25 55.38 4902400 47.04 16-Jan-01 30.69 36.44 29.94 35.75 11377050 33.37 16-Jan-01 48.75 52.62 47.06 50.62 1650550 50.62 16-Jan-01 3.69 4.06 3.56 3.69 1824875 3.69 16-Jan-01 33.12 35.06 32.62 34.62 7283925 32.64 08-Jan-01 48.94 55.75 46.69 53.5 46061380 23.65 08-Jan-01 93.5 96.44 91.25 93.81 7473680 91.09 08-Jan-01 30.06 34.09 27.56 32.31 48243020 32.31 08-Jan-01 54.88 57.25 52 55.06 2870640 50.62 08-Jan-01 78.5 100.62 71.12 96.19 13397580 96.19 08-Jan-01 57.56 65 55.81 64.88 2688020 63.43 08-Jan-01 21.12 22.62 19.81 22.12 17012140 18.85 08-Jan-01 96.25 98 88 90.62 8100 87.23 08-Jan-01 44.94 49.19 42.81 42.94 866420 21.47 08-Jan-01 14.5 19.06 14.06 18.94 30868540 15.4 08-Jan-01 37.88 54.88 36.88 50.94 2281700 50.58 08-Jan-01 42.56 44.75 41.5 43.88 2463460 38.47 08-Jan-01 20 24.5 19.62 24.44 24780840 89.68 08-Jan-01 49.94 52.5 48.81 50.94 5159000 42.4 08-Jan-01 25.75 29.31 24.75 26.94 4728040 23.75 08-Jan-01 54.38 57.12 53.06 55.5 4512480 47.15 08-Jan-01 30.62 32.94 29.94 30.69 12380740 28.64 08-Jan-01 47.25 52.44 42.19 48.62 1586080 48.62 08-Jan-01 3.25 3.94 3.12 3.81 1212800 3.81 08-Jan-01 34.38 36 31.44 34.38 11214960 32.41 02-Jan-01 44.13 50.5 42.88 49.13 53026674 21.72 02-Jan-01 84.5 99.75 83.75 94 11063150 91.28 02-Jan-01 29.56 33.25 25.25 30.12 54670751 30.12 02-Jan-01 56.88 60 54 55.06 2681975 50.62 02-Jan-01 84.37 94.5 64.44 80.44 17639525 80.44 02-Jan-01 56.44 61 49.75 56.44 4101175 55.18 02-Jan-01 20.44 24.44 20.25 21.19 18752450 18.06 02-Jan-01 97.25 103 95 95.69 10300 92.12 02-Jan-01 49.12 49.12 44.5 44.69 669950 22.34 02-Jan-01 13.75 15.81 13.19 14.5 33773400 11.79 02-Jan-01 33.31 41.38 29.25 37.94 2429350 37.67 02-Jan-01 40.75 45.88 40.75 42.56 3520850 37.14 02-Jan-01 17.37 21.47 17.25 20.19 23903450 74.08 02-Jan-01 47.56 53.06 47.5 50 9139100 41.41 02-Jan-01 20.5 26.81 20.44 26 6497750 22.92 02-Jan-01 49.62 55.5 48.81 54.56 5967875 46.02 02-Jan-01 31.56 36.44 29.75 30.62 10114925 28.58 02-Jan-01 43.75 49.38 40.81 47.5 1375850 47.5 02-Jan-01 2.56 3.38 2.31 3.25 1732100 3.25 02-Jan-01 36.31 37 33 35.88 8713300 33.82 26-Dec-00 46.88 48.56 43 43.38 39195725 19.17 26-Dec-00 89 89.56 82.12 85 7762700 82.54 26-Dec-00 31.5 32.19 28.69 29.06 25936900 29.06 26-Dec-00 55.31 59.13 53.06 57.75 1329125 53.09 26-Dec-00 97.25 101.25 87 87.5 6557075 87.5 26-Dec-00 55.75 57.94 54.62 55.94 1049825 54.69 26-Dec-00 19 21.69 18.81 20.25 13217925 17.26 26-Dec-00 106.25 106.25 94.75 97.12 5875 93.49 26-Dec-00 49.19 49.56 47.06 49.12 480875 24.56 26-Dec-00 13.69 14.38 12.81 13.5 42208475 10.98 26-Dec-00 35.5 36.13 32 32.56 1942850 32.33 26-Dec-00 39.5 41.5 39.5 40.94 1860900 35.73 26-Dec-00 17.31 17.69 16.5 17.25 26598625 63.3 26-Dec-00 45.56 48.19 45.56 47.75 4387275 39.55 26-Dec-00 19.81 21.12 19.75 20.31 3944250 17.91 26-Dec-00 47.62 50.94 47.62 50.12 3691475 42.28 26-Dec-00 32.19 32.94 30.75 31.56 5285175 29.46 26-Dec-00 44.94 47.25 42.81 44.31 753775 44.31 26-Dec-00 2.75 2.88 2.31 2.44 1897125 2.44 26-Dec-00 34.44 36.31 33.69 35.81 3114900 33.76 18-Dec-00 49 50 40.31 46.44 64925660 20.53 18-Dec-00 88.37 94.44 80.06 89 10046760 86.42 18-Dec-00 30 33.13 27.31 31.87 51405320 31.87 18-Dec-00 55.25 58 52.06 55.06 2427820 50.62 18-Dec-00 101.06 101.56 79.25 98.5 13634160 98.5 18-Dec-00 63.81 64.31 51 56 2365380 54.75 18-Dec-00 19.75 20.94 17.25 18.75 14207780 15.98 18-Dec-00 108 108.75 101.5 102.5 3840 98.67 18-Dec-00 45.94 49.5 43.81 49.19 768460 24.59 18-Dec-00 18.06 18.56 12.19 13.62 34806700 11.08 18-Dec-00 45.38 46.25 33.03 34.75 3241000 34.5 18-Dec-00 44 44.13 38.75 39.5 3449280 34.47 18-Dec-00 21 21.5 16.5 17.81 28412900 65.32 18-Dec-00 53.75 54.38 42.62 45.88 12374240 37.99 18-Dec-00 24.69 25.38 19.62 20.75 5705140 18.29 18-Dec-00 55.31 56.12 46.5 48.12 6910340 40.59 18-Dec-00 31.62 33.63 29.12 32.19 9098900 30.04 18-Dec-00 41.38 45.75 37.56 44.94 1299480 44.94 18-Dec-00 2.81 2.94 2.19 2.81 2071420 2.81 18-Dec-00 38 38.19 33.69 34.44 3899720 32.46 11-Dec-00 55.5 60.5 47.75 49.19 44516860 21.74 11-Dec-00 96.5 98.25 87.31 87.81 8297460 85.26 11-Dec-00 30.5 32.5 27.25 28.56 35149380 28.56 11-Dec-00 59 59 52.5 54.25 2496000 49.87 11-Dec-00 122.25 130 91.5 94.87 15151940 94.87 11-Dec-00 67.31 68.31 59.81 61.25 1527640 59.88 11-Dec-00 19.5 22 19 19.44 14538120 16.57 11-Dec-00 114 120 108 108 3400 103.97 11-Dec-00 50.06 51.44 45.12 45.69 564400 22.84 11-Dec-00 15.62 20.81 15.25 17.81 34723460 14.49 11-Dec-00 52.5 54.38 43.38 45.38 1358100 45.06 11-Dec-00 43 44.5 41.75 44 2924160 38.4 11-Dec-00 20 22.69 19.69 21 18819800 77.02 11-Dec-00 51.94 55 50.31 53.69 6510440 44.46 11-Dec-00 22.62 25.81 22.31 24.69 5727620 21.77 11-Dec-00 55.69 57.81 55.12 55.31 5191500 46.66 11-Dec-00 33.44 35.31 30.81 31.62 8225260 29.44 11-Dec-00 43.81 44.5 40.19 41.12 1015800 41.12 11-Dec-00 2.62 3.81 2.56 2.75 1844700 2.75 11-Dec-00 39.5 40.31 36.75 37.5 3439440 35.35 04-Dec-00 57.25 60.5 52.25 54.44 53897900 24.06 04-Dec-00 96 104.75 93.12 97 7508400 94.19 04-Dec-00 26.25 31.62 26.19 30.06 44748780 30.06 04-Dec-00 55.38 60 54.94 59.06 3580860 54.3 04-Dec-00 112.06 125.56 100.25 122.73 11986640 122.73 04-Dec-00 54.19 67.5 53 66.62 2338680 65.14 04-Dec-00 18.75 20.25 15.81 19.25 25902560 16.38 04-Dec-00 116.25 118.19 113 115.75 4620 111.43 04-Dec-00 48.31 53.69 48.12 49.88 940640 24.94 04-Dec-00 15.75 17 14.31 15.44 26332560 12.56 04-Dec-00 44.25 53.88 43.56 51 1744220 50.64 04-Dec-00 40.5 45.38 40.13 43.5 3158400 37.96 04-Dec-00 19.5 21.25 19.12 20.06 14652600 73.58 04-Dec-00 51.88 55 50.75 51.69 6557460 42.81 04-Dec-00 23.19 24.25 22.69 22.81 3051060 20.11 04-Dec-00 55.62 59.38 55.5 56.19 4973460 47.39 04-Dec-00 32.19 35.63 31.12 33.44 9198240 31.13 04-Dec-00 44.75 49 40.75 43.81 1450680 43.81 04-Dec-00 3.38 3.44 2.25 2.56 3915660 2.56 04-Dec-00 36.31 39.06 35.94 38.69 5272920 36.47 27-Nov-00 71.44 72.25 56.06 56.63 61805860 25.03 27-Nov-00 100.44 102 92.25 95.62 6476260 92.85 27-Nov-00 25.44 27.87 21.5 26.44 59441319 26.44 27-Nov-00 51.5 56.19 49.75 55.38 2049440 50.91 27-Nov-00 106.37 116.06 83.06 108.94 14994480 108.94 27-Nov-00 55.88 56 48.81 51.25 2127580 50.11 27-Nov-00 22.75 22.87 18.25 18.56 16596280 15.79 27-Nov-00 106.75 114.37 106 114.37 14600 110.1 27-Nov-00 48.75 49.94 46.44 48 571340 24 27-Nov-00 18.56 18.75 15 15.69 26885680 12.76 27-Nov-00 49.44 49.44 36.88 43.63 2976740 43.32 27-Nov-00 41.81 43.44 40.13 40.56 3304980 35.4 27-Nov-00 19.56 20.12 18.25 19.56 18837060 71.74 27-Nov-00 56.25 56.94 51 52.19 6823200 43.22 27-Nov-00 24.69 25.38 22.56 22.94 3460160 20.11 27-Nov-00 53.06 56.94 53.06 56.06 5231460 47.29 27-Nov-00 35.63 36.94 30.5 32.19 8744620 29.97 27-Nov-00 46 48.5 40.38 44.88 831880 44.88 27-Nov-00 5.38 5.44 3.06 3.31 2349140 3.31 27-Nov-00 36.94 37.19 33.69 36.12 3562640 34.05 20-Nov-00 68.12 70.44 65.56 69.94 31306700 30.91 20-Nov-00 101.5 104.37 98.31 99.94 5663550 97.04 20-Nov-00 24.31 25.87 22.06 24.12 56049526 24.12 20-Nov-00 49.5 52 48.56 51.5 1273775 47.35 20-Nov-00 114 118.06 91 100.87 12181025 100.87 20-Nov-00 49.06 53.69 46.62 52.5 1822275 51.33 20-Nov-00 22.06 23.44 21 22.06 10098825 18.77 20-Nov-00 106 106 102.75 104 6075 100.11 20-Nov-00 48.12 48.94 47.94 48.62 311975 24.31 20-Nov-00 20.69 21.75 16.38 18.25 30871575 14.85 20-Nov-00 60 60 43 49.19 1938525 48.83 20-Nov-00 41.75 42.06 40.63 41.88 3676050 36.55 20-Nov-00 19.75 20.06 18.37 19.31 15868950 70.82 20-Nov-00 56.06 58.5 55.94 56.75 5098650 47 20-Nov-00 24.62 25.31 23.62 24.12 2398200 21.15 20-Nov-00 51.5 53.44 51.38 52.75 2983750 44.49 20-Nov-00 35.63 36.25 33.19 35.56 6426375 33.1 20-Nov-00 45.25 45.75 43.12 45.44 577400 45.44 20-Nov-00 5.5 5.81 5.06 5.38 1386150 5.38 20-Nov-00 36 36.25 33.69 36.25 3846675 34.17 13-Nov-00 66.69 71.5 64.41 69.06 42668200 30.53 13-Nov-00 91.81 102.5 91.62 101.94 5893280 98.98 13-Nov-00 25.12 29.81 23.5 28.81 57486640 28.81 13-Nov-00 49.75 51.75 48.56 49.75 1567740 45.74 13-Nov-00 120.81 132.25 109.12 110.12 9712660 110.12 13-Nov-00 54.94 59.5 53.06 53.62 1630940 52.43 13-Nov-00 21 24.81 20.94 22.44 10935380 19.09 13-Nov-00 102.5 107.25 101 106.81 4380 102.82 13-Nov-00 45.62 49.19 45.06 48.5 477420 24.25 13-Nov-00 21.25 24.25 20.62 21.19 17546860 17.23 13-Nov-00 57.25 63.88 56.13 60.44 1141600 60 13-Nov-00 47.13 50.63 41.5 42.13 5564620 36.77 13-Nov-00 20.19 21.31 20 20.06 18237780 73.58 13-Nov-00 56.31 58.88 54.75 56 7090600 46.38 13-Nov-00 24.06 26.75 24 24.88 3710740 21.81 13-Nov-00 55.88 57.5 51 51.88 4676680 43.76 13-Nov-00 35.5 37.44 32.63 35.63 16495660 33.17 13-Nov-00 38.06 45.88 36.75 45 790160 45 13-Nov-00 5.44 5.62 5.06 5.56 1367480 5.56 13-Nov-00 34.12 38.5 33.62 37.19 5695420 34.95 06-Nov-00 68.69 72.37 66.81 67.37 57016559 29.78 06-Nov-00 99.87 103.75 93 93 6546020 90.3 06-Nov-00 30.69 30.69 24.06 25.44 63887661 25.44 06-Nov-00 47.94 53.38 47.5 51.06 2288760 46.94 06-Nov-00 154.63 160.13 125.5 125.81 5434660 125.81 06-Nov-00 66.44 67 57.62 58.38 1191940 57.07 06-Nov-00 25.5 26.25 21.5 21.75 9311140 18.5 06-Nov-00 101.94 105.25 99.44 104 9320 100.11 06-Nov-00 44 48.25 43.12 46.12 532700 23.06 06-Nov-00 24.62 25.69 21.75 21.88 16355900 17.79 06-Nov-00 69.94 70 59.25 60.25 1001660 59.81 06-Nov-00 46.5 48.94 45.13 47.88 3046800 41.78 06-Nov-00 22.44 22.94 20.06 20.37 21607900 74.71 06-Nov-00 56.94 58.5 56.25 57.12 5914760 47.31 06-Nov-00 23.56 26 22.56 24.06 4601340 21.1 06-Nov-00 56.88 57 54.25 56.44 4404400 47.6 06-Nov-00 46.25 47.88 37.75 39.13 6745280 36.43 06-Nov-00 44.25 47.75 39.5 40 883320 40 06-Nov-00 5.88 6.19 5.5 5.56 1434340 5.56 06-Nov-00 34.75 37 34.19 34.19 5909240 32.13 30-Oct-00 67.5 70.84 67.37 68.25 44256920 30.17 30-Oct-00 93.5 102.62 90.31 100.12 7952280 97.09 30-Oct-00 33.75 34.75 27.25 30.31 70959500 30.31 30-Oct-00 48.63 49.19 46 47.88 2196760 43.88 30-Oct-00 138.75 154.94 130.13 153.94 5265240 153.94 30-Oct-00 59.81 65.19 56.56 64.62 2602360 63.18 30-Oct-00 21.87 25.5 21.69 25.5 12181880 21.69 30-Oct-00 101.06 103.5 99 101.62 4820 97.82 30-Oct-00 41.44 45 41.31 44.19 344700 22.09 30-Oct-00 21.06 24.69 20.19 24.31 24357380 19.78 30-Oct-00 60.31 71.12 58.38 70 1579660 69.49 30-Oct-00 46.44 48.75 45.19 46.5 4478040 40.58 30-Oct-00 21.94 23.5 21.5 22.44 26594800 82.3 30-Oct-00 56.88 59 54.56 57.19 9977680 47.36 30-Oct-00 25 27.44 21 23.88 8048320 20.93 30-Oct-00 53.06 57.88 52.5 57 8209700 48.08 30-Oct-00 46.5 48 43.38 46.25 6512440 43.06 30-Oct-00 38.19 45.81 37.38 44.25 1105940 44.25 30-Oct-00 5.88 6.25 5.62 5.94 1550940 5.94 30-Oct-00 41.69 42.62 35.88 36.38 6935020 34.18 23-Oct-00 64.62 69.19 60.19 67.69 68634359 29.92 23-Oct-00 94.75 95 86.94 93.69 9761500 90.86 23-Oct-00 34.75 36.63 30.94 34.19 36670800 34.19 23-Oct-00 46.69 49.19 43.25 48.81 2480580 44.74 23-Oct-00 164.81 165.06 120.25 140.75 9430920 140.75 23-Oct-00 63.12 68.25 56.94 60.31 2898000 58.97 23-Oct-00 23.37 24.5 20.12 21.87 13420840 18.6 23-Oct-00 123.5 124.94 100 102 5240 98.19 23-Oct-00 42.56 43.06 40.25 41.06 475940 20.53 23-Oct-00 22 23.94 20 21.31 27223160 17.34 23-Oct-00 64.81 71.87 55.5 60.31 2060540 59.87 23-Oct-00 41.88 46.25 41.63 45.63 3497140 39.82 23-Oct-00 27 28.62 21.62 21.94 32210380 80.47 23-Oct-00 50.5 56.62 50.31 56.31 8648920 46.64 23-Oct-00 25.44 27.69 24.12 25 4833380 21.92 23-Oct-00 48 53.19 47.69 53.06 4443740 44.76 23-Oct-00 96 99.81 82.37 87.19 5441340 40.58 23-Oct-00 31 39 31 38.44 2156920 38.44 23-Oct-00 5.38 6.38 5.31 6 3066840 6 23-Oct-00 40.44 42.25 38.12 41.88 7180560 39.35 16-Oct-00 53.5 66.12 48.44 65.19 72899080 28.81 16-Oct-00 111.5 113.87 90.25 94.75 14744380 91.89 16-Oct-00 36.56 37 30.5 35.25 38357000 35.25 16-Oct-00 49.5 49.5 44.94 47.5 1849560 43.54 16-Oct-00 138.14 166.88 137.5 166.81 8531340 166.81 16-Oct-00 64.62 66.62 57.12 64.38 1804540 62.94 16-Oct-00 22.5 23.69 20 23.37 19238040 19.88 16-Oct-00 117 119 110 118.25 6200 113.83 16-Oct-00 40.56 42.81 37.75 42.81 683560 21.41 16-Oct-00 23.94 24.38 20 22.62 22107820 18.39 16-Oct-00 53 65 45.75 64.56 2602220 64.09 16-Oct-00 40.44 42.63 40 41.69 2407220 36.38 16-Oct-00 24.62 27.37 21.25 27 22055760 99.03 16-Oct-00 50.12 53.88 50 50.75 6524640 42.03 16-Oct-00 24.56 26.25 21.88 25.75 6820320 22.58 16-Oct-00 46.5 48.88 45.19 48.44 4306300 40.86 16-Oct-00 90.69 96.69 85.25 96 5202480 44.69 16-Oct-00 33 33.62 28.75 29.5 1911320 29.5 16-Oct-00 5.56 5.81 4.75 5.25 1804080 5.25 16-Oct-00 38 41.31 35.19 41.12 6441500 38.65 09-Oct-00 55.63 56.94 52.13 53.75 41635660 23.76 09-Oct-00 115.94 119.37 103.12 109.06 7620000 105.76 09-Oct-00 67.62 68.75 31 35.63 29086420 35.63 09-Oct-00 45 50.5 42.75 49.5 3815320 45.37 09-Oct-00 130.13 141.25 119.62 140.81 8328880 140.81 09-Oct-00 63.5 66.25 58.12 65.94 2078200 64.47 09-Oct-00 27.12 27.75 20.06 22.12 33693120 18.82 09-Oct-00 121 123.5 113.69 115.75 4740 111.43 09-Oct-00 40.12 41 39.12 41 357600 20.5 09-Oct-00 33.69 33.94 20 23.25 39852340 18.89 09-Oct-00 53.5 54.13 40 53.13 2409360 52.74 09-Oct-00 43.19 44.31 38.88 40.38 2725880 35.24 09-Oct-00 27 27.12 23.62 24.62 18111160 90.3 09-Oct-00 53.38 53.88 48.5 50.12 7582100 41.51 09-Oct-00 26.19 26.69 22.94 24.56 4672780 21.54 09-Oct-00 49.62 50.38 45.44 46.5 4589880 39.22 09-Oct-00 88.44 92.81 82.5 90.62 5491820 42.18 09-Oct-00 34.56 34.75 30.5 33 1599820 33 09-Oct-00 6.19 6.62 5.12 5.56 2449640 5.56 09-Oct-00 36.06 38.5 33.88 38.38 5776200 36.06 02-Oct-00 60.5 60.81 54.5 55.56 42331879 24.56 02-Oct-00 112.62 119.62 108.56 116 8791580 112.49 02-Oct-00 79.75 82.12 60.5 67.62 45552919 33.81 02-Oct-00 43.25 44.5 39.44 40.63 2884620 37.24 02-Oct-00 143.69 149.75 125 130.94 5892460 130.94 02-Oct-00 64.06 69.69 62.56 63.94 2065940 62.51 02-Oct-00 29.12 29.81 27.06 27.75 12627680 23.61 02-Oct-00 128.75 130.25 122 122 5080 117.44 02-Oct-00 37.69 40.62 37.69 40.19 361980 20.09 02-Oct-00 30.19 34.62 29.25 33.25 20962960 27.02 02-Oct-00 63.63 65.31 53.19 53.94 1510300 53.54 02-Oct-00 40.25 45.25 40 43.81 3636100 38.06 02-Oct-00 29 30 26.37 27.25 16480080 99.95 02-Oct-00 49.94 53.81 49.31 53.31 7172960 44.15 02-Oct-00 29.56 29.56 25.62 26.19 3449780 22.96 02-Oct-00 47.5 52.19 47.12 50.38 5727460 42.49 02-Oct-00 97 98.94 86.25 87.19 6443140 40.58 02-Oct-00 37.56 38.5 33.62 34.56 2216000 34.56 02-Oct-00 5.88 6.81 5.25 6.12 4531780 6.12 02-Oct-00 37.31 38.88 35 35.75 4734960 33.6 25-Sep-00 63.25 65.87 58.63 60.31 44178019 26.66 25-Sep-00 124.5 126.62 110.25 112.62 6275640 109.22 25-Sep-00 81.12 82.56 78 78.75 20000120 39.38 25-Sep-00 44.38 44.88 41.31 41.5 1939940 38.04 25-Sep-00 145.86 149.81 134.06 142 5885500 142 25-Sep-00 72 72.75 61.75 62.88 2361960 61.47 25-Sep-00 32.38 33 27.25 28.94 17811920 24.62 25-Sep-00 139 139 126 128.75 4700 123.94 25-Sep-00 37.5 38.25 36.06 37.69 328460 18.84 25-Sep-00 32.19 32.5 28.06 30.5 28462520 23.24 25-Sep-00 61.5 64.44 58.06 63.63 1247580 63.16 25-Sep-00 38.19 41 37 40.5 2653520 35.19 25-Sep-00 29.75 29.94 27.25 29 17357980 106.37 25-Sep-00 48 50.19 47.12 49.88 6750160 41.1 25-Sep-00 25.31 29.69 24.31 29.31 5984120 25.7 25-Sep-00 43.56 49.94 42.56 48.44 5219720 40.54 25-Sep-00 104.19 107.44 95.69 97 6214320 45.15 25-Sep-00 55.12 55.44 33.56 37.5 3746340 37.5 25-Sep-00 5.62 5.88 4.88 5.88 2059220 5.88 25-Sep-00 35.31 37.69 34.81 37 6827560 34.77 18-Sep-00 64.25 65.75 61 63.25 34960800 27.96 18-Sep-00 125.25 126.69 120 123.87 4426980 120.13 18-Sep-00 78.81 80.75 74.75 80.73 24947020 40.37 18-Sep-00 46.88 46.88 41 44.13 1765920 40.45 18-Sep-00 122.81 145.06 119.5 143.77 7499340 143.77 18-Sep-00 76.31 76.56 65.62 70.38 2343800 68.8 18-Sep-00 34.69 35.63 30 32.38 11012080 27.54 18-Sep-00 140 142.13 138.5 142.13 4460 136.54 18-Sep-00 37.31 38.31 36.25 37.69 420180 18.84 18-Sep-00 37.25 37.75 31.69 32.44 21938360 24.71 18-Sep-00 65 66.19 57.5 59.19 1416180 58.76 18-Sep-00 37.31 38.63 35.56 38.31 2464120 33.28 18-Sep-00 32.25 32.94 28.94 29.75 20957380 108.95 18-Sep-00 44.88 47.94 44.19 47.94 5494460 39.51 18-Sep-00 28 28.69 24.5 24.88 6357920 21.81 18-Sep-00 43.19 44.19 41 43.44 4438600 36.35 18-Sep-00 103 106.5 94 104.19 5425200 48.5 18-Sep-00 56.44 58.94 51.5 54.62 866500 54.62 18-Sep-00 5.38 6.31 5.31 5.62 3507900 5.62 18-Sep-00 37.44 38 33.56 34.12 9230800 32.07 11-Sep-00 69.12 69.69 63.31 64.19 31446160 28.37 11-Sep-00 127.87 129.19 122.75 125 5602320 121.22 11-Sep-00 86.06 86.75 76.94 78.31 34634660 39.15 11-Sep-00 49.5 49.63 45.5 46.38 1295400 42.51 11-Sep-00 116.31 124.87 110.25 122.61 5741740 122.61 11-Sep-00 74.5 78.12 71.75 77.12 2289700 75.4 11-Sep-00 33.88 35.19 32 35 11111860 29.77 11-Sep-00 144.81 144.81 141.25 141.25 2080 135.7 11-Sep-00 39.38 39.94 35.81 37.44 360080 18.72 11-Sep-00 40.12 40.5 36.06 37.69 29900580 28.71 11-Sep-00 70.25 72.25 64.81 65.12 1431000 64.64 11-Sep-00 39.75 39.88 37.06 37.25 2839740 32.36 11-Sep-00 30.37 32.88 30.06 32.25 20808940 118.1 11-Sep-00 45.25 46 44.25 44.25 5888920 36.47 11-Sep-00 30 30.25 27.69 27.75 4876980 24.33 11-Sep-00 44.38 45.31 43.06 44.5 3994620 37.24 11-Sep-00 118.25 118.25 102 103 6034860 47.8 11-Sep-00 57.5 61.81 55.81 55.94 1166240 55.94 11-Sep-00 5.75 5.94 4.94 5.38 2012480 5.38 11-Sep-00 38.44 39 36.5 37.25 4969580 35.01 05-Sep-00 70 72.06 69.19 69.31 35269675 30.64 05-Sep-00 132.81 134.88 129.38 129.5 5052050 125.59 05-Sep-00 92.37 92.81 86.5 86.56 15895775 43.28 05-Sep-00 51.25 51.25 47.06 49 1575150 44.91 05-Sep-00 122.31 124.94 116.5 117.25 3126375 117.25 05-Sep-00 86.06 86.25 76.94 78.06 1530475 76.32 05-Sep-00 36.13 36.25 33.31 34 11237175 28.89 05-Sep-00 148.5 148.5 144.75 146.75 10625 140.98 05-Sep-00 40.75 41.31 38.38 39.62 388850 19.81 05-Sep-00 43.06 43.19 39.94 40.12 15646800 30.57 05-Sep-00 74.5 74.5 66.69 69.5 1302250 68.99 05-Sep-00 37.94 40 37.56 40 2191800 34.75 05-Sep-00 31.87 32.75 29.87 30.25 15440275 110.78 05-Sep-00 43.06 45.44 42.56 45.06 5259000 37.14 05-Sep-00 32.25 32.94 29.19 29.44 3922725 25.81 05-Sep-00 44 44.31 42.25 44.31 3848875 37.09 05-Sep-00 125 125.62 119.5 121 2589025 56.15 05-Sep-00 68.25 69.25 59.25 60.25 1578675 60.25 05-Sep-00 5.81 6.25 5.62 5.81 1812350 5.81 05-Sep-00 42.81 43.5 39.88 39.88 3658100 37.47 28-Aug-00 70.19 72.75 69.69 70.19 27955160 31.02 28-Aug-00 129.88 134.94 129.56 133.63 6153740 129.59 28-Aug-00 85 92.94 84.94 92.62 16087900 46.31 28-Aug-00 50.31 51.88 49.13 50 1271280 45.83 28-Aug-00 117.25 123.87 112.31 121.75 3307300 121.75 30-Aug-00 79.62 85.25 79.38 84.88 1636300 82.98 28-Aug-00 35.75 37 34.75 35.63 11481180 30.27 28-Aug-00 155.06 157.5 146.38 147 11980 141.22 30-Aug-00 39.5 41.06 39.44 41 495233 20.5 30-Aug-00 44.62 45.19 41.25 43 18527600 32.76 28-Aug-00 78.5 81.94 74.12 75 1100840 74.45 28-Aug-00 37 38.75 35.75 37.75 2772680 32.8 28-Aug-00 31.06 32.5 29.81 31.87 18261540 116.71 30-Aug-00 42 43.12 41.38 42.94 4657033 35.39 30-Aug-00 32.06 34.25 31.44 34.06 5059733 29.75 28-Aug-00 44 44.94 42.62 44.06 5665260 36.88 28-Aug-00 118.75 126.44 117.37 125 2794420 58 30-Aug-00 59.31 70.94 58 70.06 1633466 70.06 30-Aug-00 6 6.25 5.56 5.75 2866466 5.75 30-Aug-00 39.75 44.31 38.81 44.31 4743600 41.64 21-Aug-00 70.69 72.44 69.94 70.62 22043700 31.21 21-Aug-00 121.06 129.88 119.87 129 4908060 125.1 21-Aug-00 82.12 86.81 80.77 84.62 13594900 42.31 21-Aug-00 49.63 51.19 48.56 50.31 1256300 46.11 21-Aug-00 109.19 118.5 106.39 116.94 3105600 116.94 21-Aug-00 76.44 77.44 71.5 77.38 966540 75.65 21-Aug-00 36.5 36.88 35.06 36 9433660 30.59 21-Aug-00 137 155.88 134.81 155.06 9840 148.96 21-Aug-00 35.44 40 35.44 38.81 617560 19.41 21-Aug-00 43.5 43.56 40 41 13338080 31.24 21-Aug-00 79 80.31 74.37 77.56 1296640 76.98 21-Aug-00 36.75 37.31 35.5 37.31 3159900 32.41 21-Aug-00 32.38 32.63 30.5 31.06 11586400 113.74 21-Aug-00 40.19 41.19 39.44 41.19 5213200 33.94 21-Aug-00 32.69 33 30.25 32.31 3831940 28.22 21-Aug-00 43.5 43.81 40.5 43.12 7667720 36.09 21-Aug-00 112 119.87 110.62 118.75 3040620 55.1 21-Aug-00 53.81 59 52.56 57.06 967760 57.06 21-Aug-00 5.5 5.62 4.69 5.44 1974300 5.44 21-Aug-00 40.25 40.31 37.12 39.69 5514360 37.3 14-Aug-00 72.31 73.37 70 71 22970800 31.38 14-Aug-00 120 123.69 119.31 120.44 4752320 116.8 14-Aug-00 80.19 84.75 79.87 81.31 13699520 40.65 14-Aug-00 46 50 45.94 48.94 1588460 44.86 14-Aug-00 101.19 113.62 96.06 107.12 4536320 107.12 14-Aug-00 72.62 78 71.56 77.19 945820 75.46 14-Aug-00 34.44 37.25 34 36.25 8172840 30.8 14-Aug-00 133.81 145.38 132.75 140.5 4440 134.98 14-Aug-00 34.25 35.88 33.75 35.47 157060 17.73 14-Aug-00 40.12 44 39.62 43 16654860 32.76 14-Aug-00 90 91.19 69.12 80.25 4114500 79.65 14-Aug-00 37.81 38.31 35.88 36.31 2866720 31.55 14-Aug-00 31 32.94 30.94 32.38 17239280 118.58 14-Aug-00 42.06 42.69 38.44 39.31 6446340 32.4 14-Aug-00 33.94 36.25 31.81 32 4932840 27.95 14-Aug-00 41 43.25 40 42.44 9581640 35.52 14-Aug-00 110 114.5 107 112 5833960 51.97 14-Aug-00 45.25 56.5 44.88 53.81 1096700 53.81 14-Aug-00 3.69 5.75 3.69 5.62 2554400 5.62 14-Aug-00 41.5 42.81 39.56 40.19 4049840 37.77 07-Aug-00 70.19 74.87 69.75 72.44 33936540 32.02 07-Aug-00 116.62 121.81 115.56 120.62 5974040 116.97 07-Aug-00 80.87 84.28 79.25 81.12 15310120 40.56 07-Aug-00 45.63 50.31 44.75 48.75 2268720 44.55 07-Aug-00 109 114.56 94.75 103 6163940 103 07-Aug-00 69.12 73.88 68.38 70.81 1043920 69.23 07-Aug-00 35.69 36.19 33.25 34 8493340 28.89 07-Aug-00 128 134 127 131.88 5020 126.7 07-Aug-00 34.69 35.19 32.38 34 389860 17 07-Aug-00 42.69 43.19 39.69 40 17593420 30.48 07-Aug-00 83.06 94 81.94 93.37 1434680 92.67 07-Aug-00 39.5 40.31 37 38.06 2880700 33.07 07-Aug-00 30.5 31.75 29.62 31 20724180 113.52 07-Aug-00 43.38 44.56 41.31 42.56 5525900 35.08 07-Aug-00 36.62 36.81 33.44 33.75 3613680 29.48 07-Aug-00 47.19 48.31 39.06 41.5 15652960 34.73 07-Aug-00 111.75 116.94 109 110 2390260 51.04 07-Aug-00 45.94 46.25 43.16 45.81 1053780 45.81 07-Aug-00 3.81 4.12 3.56 3.69 994900 3.69 07-Aug-00 41.38 43.06 40.12 40.75 2927400 38.29 31-Jul-00 70.19 71.12 68.12 69.12 25838300 30.55 31-Jul-00 110.5 116.5 110.06 115.87 4806080 112.24 31-Jul-00 71.75 82.31 71.37 81.56 21309040 40.78 31-Jul-00 42.31 46 42.06 45 1758220 41.12 31-Jul-00 90.56 115.75 90.12 112.31 5904960 112.31 31-Jul-00 73.38 73.94 63.25 67.38 1700220 65.87 31-Jul-00 33.63 37.25 33.06 35.44 15509700 30.11 31-Jul-00 126 130.44 120 121.81 4260 117.02 31-Jul-00 35.06 37 33.69 34.44 457240 17.22 31-Jul-00 45.88 46.44 41.56 42.44 18916620 32.33 31-Jul-00 77 83.06 73 83 1231640 82.38 31-Jul-00 39 40.38 38.75 39.5 3592480 34.32 31-Jul-00 30.81 32.38 30.25 30.5 15320060 111.69 31-Jul-00 42.56 44.75 42.31 43.94 5195360 36.21 31-Jul-00 35.56 38.44 34.56 37.44 5263660 32.7 31-Jul-00 47 48.94 45.69 46.94 5024920 39.28 31-Jul-00 107.25 115 105.75 111.75 3565800 51.86 31-Jul-00 44.56 48.38 44.12 45.94 982900 45.94 31-Jul-00 4.12 4.12 3.62 3.81 1129760 3.81 31-Jul-00 42.5 44.06 40.06 41.75 3833000 39.23 24-Jul-00 72.06 72.12 67.25 69.69 35576560 30.8 24-Jul-00 114.12 115.62 108.87 111.81 5693740 108.31 24-Jul-00 77.12 78.62 71.06 72.37 16276900 36.19 24-Jul-00 44.25 44.25 40.13 42.31 2176360 38.66 24-Jul-00 110.25 115.25 87.5 87.69 7189120 87.69 24-Jul-00 74.25 76.75 71.12 72.5 1794720 70.88 24-Jul-00 36.81 37.63 32.38 33.25 12003140 28.25 24-Jul-00 134.31 138.06 126.5 126.5 5280 121.53 24-Jul-00 35.81 36.25 34.5 35.19 282440 17.59 24-Jul-00 51.12 51.88 44.94 45.5 20588500 34.67 24-Jul-00 81.5 83.25 71.75 76.97 1486300 76.39 24-Jul-00 39.25 41 39 39.19 3117620 34.05 24-Jul-00 34.25 35.19 30.5 30.62 25763160 112.13 24-Jul-00 42.75 44.31 42.19 42.5 4792080 35.03 24-Jul-00 43 43.25 34.5 34.81 5404820 30.41 24-Jul-00 48.5 49.25 46.62 47 5782920 39.34 24-Jul-00 124 124.37 103 107.25 5381860 49.77 24-Jul-00 46.5 50.25 44.31 45.06 2170400 45.06 24-Jul-00 4.94 5.19 3.56 3.94 1952820 3.94 24-Jul-00 45.69 46.69 41.81 42.5 2736360 39.94 17-Jul-00 78.25 79.56 71.87 72.31 37535160 31.96 17-Jul-00 104.44 117.81 101 114.75 10578740 111.16 17-Jul-00 75.31 79 73 75.44 16024480 37.72 17-Jul-00 42.25 45.94 41.44 44.13 2779560 40.32 17-Jul-00 136.69 139.88 109 109.31 9797420 109.31 17-Jul-00 76.19 76.69 69.75 72.38 1811780 70.76 17-Jul-00 39 39 36 36.5 11325600 31.01 17-Jul-00 137 139.94 134.25 134.25 5440 128.97 17-Jul-00 39.5 40 34.62 35.56 492900 17.78 17-Jul-00 64 67.19 50.25 51.12 35958099 38.94 17-Jul-00 86.87 87 74 81.62 1221040 81.01 17-Jul-00 40.94 42.25 39.25 40.13 3834000 34.86 17-Jul-00 33 34.63 32.44 34.25 17312500 125.42 17-Jul-00 44.88 45.56 42.44 43 5076960 35.44 17-Jul-00 49.12 49.56 42 43.44 4363440 37.94 17-Jul-00 49.75 49.94 43.25 48 10248520 40.17 17-Jul-00 133.81 135.69 120.5 124 3419560 57.54 17-Jul-00 60 65.75 43.88 48 3399460 48 17-Jul-00 5.19 5.25 4.56 4.75 1541340 4.75 17-Jul-00 46.88 47.56 44.31 44.81 2544340 42.11 10-Jul-00 80.69 81.31 77.19 78.94 28026500 34.89 10-Jul-00 104.69 105.94 101 103.94 5016940 100.69 10-Jul-00 74.62 76.62 71.12 76.12 19381000 38.06 10-Jul-00 39.69 42 38.88 41.81 2886100 38.2 10-Jul-00 116.5 137.88 115 136.81 5747120 136.81 10-Jul-00 70.38 76.19 69.75 76.06 2194360 74.36 10-Jul-00 33 39.75 32.25 38.13 26831700 32.4 10-Jul-00 143.19 144 135.44 135.69 4920 130.36 10-Jul-00 37.69 40.19 36.31 39.75 393660 19.88 10-Jul-00 55.88 64.25 54.5 64 14909480 48.74 10-Jul-00 87.44 90.37 81.31 86.19 1238780 85.55 10-Jul-00 42.31 42.38 40.19 40.94 2797660 35.57 10-Jul-00 33 34.31 31.56 33 19038480 120.85 10-Jul-00 45.31 45.88 44.12 45.38 3620040 37.39 10-Jul-00 52.75 52.81 46.06 50 6127380 43.67 10-Jul-00 55 55.62 49 49.5 5500080 41.43 10-Jul-00 124.75 136.19 122 133.81 3275280 62.09 10-Jul-00 61 67.5 58.62 60.31 1526300 60.31 10-Jul-00 4.56 5.75 4.38 5.25 1767180 5.25 10-Jul-00 47.88 48.06 45.25 46.06 3015720 43.29 03-Jul-00 79.69 82.87 78.25 82 19076400 36.24 03-Jul-00 108.75 109.87 100 105.06 9654700 101.77 03-Jul-00 81.12 81.75 71.75 75.87 27351050 37.94 03-Jul-00 41.63 42 39.56 39.94 2866325 36.5 03-Jul-00 111.53 122 105.75 117 4795700 117 03-Jul-00 65.38 70.81 64.94 70.5 2025225 68.93 03-Jul-00 29.87 33.88 29.56 33 12881250 28.04 03-Jul-00 149.38 151.5 141 141.5 7225 135.94 03-Jul-00 39 39.12 35.56 37.94 294750 18.97 03-Jul-00 58.56 59.31 53.31 55.12 11542050 41.98 03-Jul-00 75.25 88 75.06 87.44 1526675 86.79 03-Jul-00 42.5 44.25 41.69 42.5 2407900 36.76 03-Jul-00 31.81 33.75 31.81 33 12315325 120.85 03-Jul-00 44.12 46.81 43.5 44.69 4244950 36.83 03-Jul-00 53.5 54.81 52.12 53 3449025 46.3 03-Jul-00 50.62 56.88 50.62 55.38 4247875 46.34 03-Jul-00 124.87 125 115.56 124.75 2932050 57.89 03-Jul-00 67.5 69 59.5 61 849575 61 03-Jul-00 5 5 4.38 4.5 502400 4.5 03-Jul-00 42.75 51 42.19 48.25 3325450 45.34 26-Jun-00 77.5 80.12 76.69 80 20765820 35.36 26-Jun-00 113 115.75 108.62 109.56 6597840 106.13 26-Jun-00 80.25 85 79.25 84.06 17349480 42.03 26-Jun-00 39.38 42.88 38.69 41.25 3761880 37.69 26-Jun-00 119.25 124.37 105.62 113.02 5623980 113.02 26-Jun-00 66.25 67.12 61 66.5 1468620 65.02 26-Jun-00 30 31.69 28.87 30.31 21216380 25.75 26-Jun-00 138 144 137 143.25 2500 137.62 26-Jun-00 39.44 40.44 37.62 38.94 394260 19.47 26-Jun-00 60.62 60.62 55.69 58.31 9912300 44.41 26-Jun-00 68.94 76 67.62 74.5 1374660 73.94 26-Jun-00 45.25 46.44 41.63 42.63 3510660 36.87 26-Jun-00 34.31 34.31 31.25 31.81 22367520 116.49 26-Jun-00 48.56 49.31 43.23 44 8414200 36.06 26-Jun-00 59.88 60.44 50.98 51 7126340 44.55 26-Jun-00 57 57.38 49.5 50.81 5689700 42.17 26-Jun-00 118 124.98 116.62 124.87 3688460 57.94 26-Jun-00 60.56 69.5 60.12 67.25 1273500 67.25 26-Jun-00 5 5.06 4.62 5 751760 5 26-Jun-00 44.12 45.38 39.81 41.75 4201320 39.23 19-Jun-00 72.56 82.19 72 77.69 40644339 34.34 19-Jun-00 113.5 120.69 110.81 111.87 5575480 108.37 19-Jun-00 82.06 87.62 78.56 79.5 29910220 39.75 19-Jun-00 39.56 42.25 38.38 39.31 3945320 35.92 19-Jun-00 131.13 140.5 116 117.19 4037160 117.19 19-Jun-00 65.38 69.81 64.88 66 1981800 64.53 19-Jun-00 33 35.25 31.44 32.38 15580840 27.51 19-Jun-00 131.25 138 129.94 137.25 5220 131.85 19-Jun-00 40.44 41.62 39.22 39.69 431040 19.84 19-Jun-00 60.75 62.81 59.06 59.06 12518460 44.98 19-Jun-00 71.25 77.94 67.12 68.25 1160660 67.74 19-Jun-00 46.25 47.5 43.75 45 2834360 38.92 19-Jun-00 33.56 37.25 33.56 34.38 21031080 125.73 19-Jun-00 47.25 49.12 47 48.56 4124800 39.8 19-Jun-00 57.5 60.94 57.44 59.81 2910840 52.25 19-Jun-00 55.12 58.44 54.94 57.38 3707820 47.61 19-Jun-00 114.25 121.62 114.25 117.12 2793240 54.35 19-Jun-00 60.25 64.5 59.88 60.56 1157040 60.56 19-Jun-00 4.25 5.38 4.25 4.75 2216300 4.75 19-Jun-00 48.69 49.25 43.38 43.94 3569200 41.29 12-Jun-00 69 73.12 66.12 72.56 30787100 32.07 12-Jun-00 119.12 120.44 113.25 113.25 5275500 109.7 12-Jun-00 82.56 83.75 78.06 81.87 17333980 40.94 12-Jun-00 43.38 44.25 39.19 39.56 7454360 36.15 12-Jun-00 133.63 136 124 134 4720820 134 12-Jun-00 62.5 66.25 61.12 65.5 2598700 64.04 12-Jun-00 35.06 36.19 31.44 34.5 18272780 29.31 12-Jun-00 139 139 130.19 130.38 4220 125.25 12-Jun-00 41.75 41.75 39.62 40.5 418000 20.25 12-Jun-00 59.69 61 56.12 60.25 13810320 45.88 12-Jun-00 67.5 73.44 65.56 71.97 1196660 71.43 12-Jun-00 46.69 48.5 45.5 46 2525000 39.78 12-Jun-00 34.63 34.81 33.25 33.44 17301660 122.3 12-Jun-00 47.38 50.31 46.5 47.25 6156320 38.72 12-Jun-00 66.44 66.44 57.38 57.59 3385760 50.31 12-Jun-00 54 58.62 53.75 55.06 3897920 45.69 12-Jun-00 127.75 127.75 114 114.06 5046220 52.78 12-Jun-00 70.62 70.88 56 60.75 2586020 60.75 12-Jun-00 4.31 4.62 3.94 4.12 1384280 4.12 12-Jun-00 49.12 50.06 48 49.69 2999520 46.69 05-Jun-00 66.02 72.12 66 68.81 37023100 30.41 05-Jun-00 108.44 122.31 108.44 119.69 7569700 115.94 05-Jun-00 79.25 83.75 75.56 82.69 19236960 41.35 05-Jun-00 65.5 67.19 41.94 43.88 5877740 40.1 05-Jun-00 133.25 139 121.62 135.69 4198640 135.69 05-Jun-00 60.31 62.31 58.25 60.75 1931400 59.39 05-Jun-00 37.25 39.44 33.88 35 19548900 29.7 05-Jun-00 137 137.5 134.94 134.94 1840 129.63 05-Jun-00 43.25 44.62 41.88 42 329750 21 05-Jun-00 62.44 64.81 60.69 62.75 11187925 47.79 05-Jun-00 63.75 67.5 61.19 67.31 1023920 66.81 05-Jun-00 45.5 47.38 44.56 46.56 2409500 40.27 05-Jun-00 35.25 37.75 33.75 34.63 17031440 126.65 05-Jun-00 45.31 47.31 44.31 47 4441850 38.52 05-Jun-00 63.38 67 63.12 65.31 2141650 57.05 05-Jun-00 53.62 54.69 52.81 53.94 2925460 44.76 05-Jun-00 138 138 114.31 128 4970040 59.23 05-Jun-00 77 79.81 69.25 73.12 1292550 73.12 05-Jun-00 4.56 4.69 4.19 4.31 1481625 4.31 05-Jun-00 49.12 50.75 47.81 48.12 3104275 45.22 30-May-00 62.44 66.75 62 66.31 37311825 29.31 30-May-00 107.75 111 105.5 108.81 4636175 105.4 30-May-00 68.87 81.5 68.56 80.19 25157550 40.1 30-May-00 62.5 66.62 62.38 65.37 1541125 59.73 30-May-00 109.75 139.31 109.5 134.5 7015125 134.5 30-May-00 55.06 58.12 53.87 58.12 2948100 56.83 30-May-00 95 101.19 36 36.81 15041125 31.24 30-May-00 119 138.13 119 138.13 6775 132.7 30-May-00 40.81 43.31 40.81 42.13 545466 21.06 30-May-00 55.88 60.5 55 60 11497433 45.69 30-May-00 55.75 65.56 54.75 65.19 1288250 64.7 30-May-00 47.5 48.19 45.19 45.44 2197250 39.3 30-May-00 34.56 36.19 34.5 35.13 14374075 128.48 30-May-00 43.25 44.87 42.75 44 4249733 36.06 30-May-00 56.75 60.88 56.75 59.94 1747000 52.25 30-May-00 51.94 54.62 51.88 53.62 2668500 44.5 30-May-00 119.62 145.38 119.56 142.13 4771525 36.91 30-May-00 73.75 76.12 68.75 70.25 1501866 70.25 30-May-00 4.75 4.88 4.25 4.31 1156900 4.31 30-May-00 45.06 48.25 45.06 48.25 6685066 45.24 22-May-00 65.12 66.56 60.38 61.44 36358920 27.16 22-May-00 106 112.25 103.44 106.94 6243580 103.59 22-May-00 70.06 70.81 58.13 67 34474080 33.5 22-May-00 62.88 66.75 58.88 61.88 1468580 56.54 22-May-00 102.81 114 89.25 107.06 6881920 107.06 22-May-00 47.44 49.5 42.88 49 2626220 47.91 22-May-00 91.37 98.5 86 92.12 6030160 26.06 22-May-00 115.37 117 112 115 3620 110.48 22-May-00 36.75 41.5 36.06 40.81 458880 20.41 22-May-00 55.56 56.38 51.06 55.75 12281260 42.46 22-May-00 54.5 56 46.19 50.88 1216180 50.49 22-May-00 47 47.56 45.19 46.94 2140920 40.6 22-May-00 35.75 36.63 33.63 34.5 16975560 126.17 22-May-00 43.63 43.63 41.56 42.62 4359120 34.93 22-May-00 54.13 57.94 53.06 56.81 1982840 49.53 22-May-00 52.69 52.88 50.12 51.69 2849100 42.89 22-May-00 126.19 126.94 113.19 118.12 3524940 30.68 22-May-00 88 88 63.88 74.06 2664500 74.06 22-May-00 5.19 5.19 4.31 4.63 1203860 4.63 22-May-00 37.19 43.37 35.87 42 6295380 39.38 15-May-00 69 70.62 64.5 65.06 25579920 28.76 15-May-00 104 109.25 102 106.44 5942800 103.11 15-May-00 74.44 79.87 69.5 70.06 21292280 35.03 15-May-00 63.06 68 59.56 61.19 2265900 55.91 15-May-00 89.94 115.5 86.5 102.12 6524760 102.12 15-May-00 52.06 53.38 46.81 47.69 1238440 46.62 15-May-00 95.69 99.81 89.19 90.12 5743460 25.49 15-May-00 119 123.75 112.12 116.5 7080 111.92 15-May-00 35.87 38 35.87 37 294920 18.5 15-May-00 57.5 60.13 54.19 55 9032580 41.89 15-May-00 56.75 64 54.56 55.63 992080 55.2 15-May-00 47.25 49.44 46 46.81 1967880 40.48 15-May-00 38.75 39.19 35.5 35.75 19734360 130.75 15-May-00 44.38 46.94 42.38 42.69 4412440 34.98 15-May-00 58.31 58.75 54.38 54.38 3344860 47.4 15-May-00 53.38 55.88 50.56 52.62 3295860 43.67 15-May-00 131.56 141.5 124.69 126.19 3912940 32.77 15-May-00 92.5 98.75 86 90.19 768840 90.19 15-May-00 5.62 6.13 5.06 5.19 1316140 5.19 15-May-00 42.75 43.44 35.94 36.31 5512540 34.05 08-May-00 70.94 71.37 65.75 68.81 26100680 30.41 08-May-00 108.06 110.62 102.06 104.44 6685520 101.17 08-May-00 75.31 76.44 67.5 74.19 23690140 37.1 08-May-00 61.56 62.75 58.44 61.25 1902120 55.97 08-May-00 98.37 101.25 83.56 89.5 4891600 89.5 08-May-00 53.25 54.2 48.94 51.19 1929660 49.64 08-May-00 109 109.25 86 95.69 11785480 27.07 08-May-00 134 134 124.62 126 5720 121.05 08-May-00 36 36.5 34.75 35.94 442280 17.97 08-May-00 58.56 59.56 53 56.62 8339080 43.12 08-May-00 67 67 52.31 56.94 1437120 56.5 08-May-00 46.88 47.75 44.63 47.06 1953080 40.7 08-May-00 38.63 38.75 35.5 38.75 25875660 141.72 08-May-00 42.62 46 41.87 44.84 5150520 36.75 08-May-00 60.62 60.62 58.44 58.56 2342760 51.06 08-May-00 54.06 55.12 52.62 53 4107520 43.98 08-May-00 136.69 138.5 122.56 131.56 2749740 34.17 08-May-00 103 103 84.5 94.59 1718160 94.59 08-May-00 6.44 6.88 5.38 5.75 1048180 5.75 08-May-00 41.62 42.69 38.38 42.09 5559160 39.47 01-May-00 72.87 74 68.81 71.12 34063600 31.44 01-May-00 112.5 113.62 106.5 107.87 4432640 104.37 01-May-00 79.87 81.87 72.12 76.81 19725360 38.4 01-May-00 68.75 68.75 59.88 61.88 2965780 56.4 01-May-00 108.62 113.87 95 100.19 4619980 100.19 01-May-00 45.5 54.75 44.38 54 3392140 52.37 01-May-00 122 123.62 108.19 109.5 4140340 30.98 01-May-00 135 138.44 135 138.13 4840 132.7 01-May-00 38.56 39.69 35.19 36.19 957420 18.09 01-May-00 63 64.12 58.5 58.63 7708540 44.65 01-May-00 66.87 70.5 58.75 67.81 1259460 67.29 01-May-00 48.56 49.19 45.31 45.94 2712700 39.73 01-May-00 46.31 49 37.63 38.63 41601020 141.28 01-May-00 44.12 45.13 40.81 43 5656780 35.24 01-May-00 61.5 64.81 59.62 60.56 2514400 52.8 01-May-00 59.25 59.62 53.5 53.94 5048240 44.76 01-May-00 135 142 127.56 136.75 3029560 35.52 01-May-00 117.5 120 99.75 103.75 1064560 103.75 01-May-00 6.94 7.19 6.44 6.56 1011660 6.56 01-May-00 46.94 47.25 41.25 43.19 5453580 40.49 24-Apr-00 67.25 71.12 65 69.75 73603299 30.83 24-Apr-00 102 113.94 101.25 111.5 7100860 107.88 24-Apr-00 67.37 80 67 79.94 26309580 39.97 24-Apr-00 68.25 73.56 64.5 68.75 2359920 62.66 24-Apr-00 93.69 109.81 91.06 107.27 6447020 107.27 24-Apr-00 42.5 46.31 41.31 45.13 1449900 43.76 24-Apr-00 109 120.87 104.25 119 5053780 33.66 24-Apr-00 138 143 134 135 9300 129.69 24-Apr-00 40.06 42.94 37.75 38.62 880220 19.31 24-Apr-00 61 65.94 59.25 62.19 13063000 47.36 24-Apr-00 56 67.87 51.5 65.06 2902000 64.56 24-Apr-00 50.31 52.5 47.75 48.69 3041360 42.11 24-Apr-00 49.5 52.88 45.88 45.88 16205560 167.79 24-Apr-00 41.19 45.44 41 43.81 7218120 35.91 24-Apr-00 59.62 62.06 57.44 61.5 2789720 53.62 24-Apr-00 60.5 62.94 58.5 60 3268520 49.79 24-Apr-00 138.19 143.94 130.19 135 3647460 35.06 24-Apr-00 110 119.87 103.88 118 1153520 118 24-Apr-00 6 7.75 5.81 6.88 2293880 6.88 24-Apr-00 45 47.5 43.5 47 7279460 44.07 17-Apr-00 74.25 81.94 73 78.94 39712175 34.89 17-Apr-00 103.87 115.12 102.06 104 10873900 100.62 17-Apr-00 60.5 79.56 60.17 70.81 36330425 35.4 17-Apr-00 59.63 70.87 59.56 69.81 2110000 63.63 17-Apr-00 78.5 108 76.87 100 8417925 100 17-Apr-00 40.75 43.88 39.38 43 2258175 41.7 17-Apr-00 110 118.44 107 111 6492600 31.4 17-Apr-00 122 143.5 122 132.5 9125 127.29 17-Apr-00 38.87 41 38 40.06 258375 20.03 17-Apr-00 52 63.88 51.56 63 22235075 47.96 17-Apr-00 50.13 64.87 50.13 61 1450575 60.53 17-Apr-00 46.75 50.63 46.63 50.06 3246500 43.29 17-Apr-00 50 52.19 46.5 49.94 12903200 182.64 17-Apr-00 43.5 43.56 40.44 41.19 6324750 33.76 17-Apr-00 57 59.87 55.81 59.22 2534225 51.63 17-Apr-00 61.06 61.88 59.19 60.25 2701850 50 17-Apr-00 123.06 141 123.06 139.5 4327950 36.23 17-Apr-00 102.31 118 97.88 114.88 1042025 114.88 17-Apr-00 5.5 7 5.5 6.19 1547675 6.19 17-Apr-00 45 51 44.31 46.88 5840050 43.95 10-Apr-00 88.62 88.62 73.25 74.12 53121040 32.76 10-Apr-00 124.75 125.37 102.87 105 8433240 101.59 10-Apr-00 87.5 87.62 60.25 63.52 36752580 31.76 10-Apr-00 69 69.31 58.25 61.06 2343660 55.65 10-Apr-00 128.19 128.25 75.31 82 8578700 82 10-Apr-00 46.37 46.5 39.25 39.25 1368220 38.06 10-Apr-00 154.5 157.94 108.25 109 15100320 30.83 10-Apr-00 124.56 130.25 120.5 123 4800 118.16 10-Apr-00 43.31 43.88 38 38.62 359700 19.31 10-Apr-00 59.94 59.94 52 52 14785860 39.59 10-Apr-00 69.44 69.87 49.25 51.75 1541300 51.35 10-Apr-00 49.13 53.5 47.88 49.19 3925140 42.54 10-Apr-00 56.69 56.75 49.69 50 8403180 182.86 10-Apr-00 46 49 42 42.62 6353260 34.93 10-Apr-00 61.12 61.81 56.69 57.94 1859360 50.51 10-Apr-00 63.62 65.25 60.44 61.12 3420340 50.73 10-Apr-00 153.38 153.38 120.94 123 4566460 31.94 10-Apr-00 119.25 120.62 96.75 102.31 860040 102.31 10-Apr-00 7.5 7.63 5.81 6 1987020 6 10-Apr-00 56.62 56.75 45 45.5 4736580 42.66 03-Apr-00 94.44 96.5 84.94 89.06 67331040 39.37 03-Apr-00 120 128 115.06 123.12 9471540 119.12 03-Apr-00 78.62 87.25 65.08 87.12 37816400 43.56 03-Apr-00 65.75 71.5 63.75 68.81 1930320 62.72 03-Apr-00 127.75 129.19 88 126.25 12421840 126.25 03-Apr-00 41.62 46.19 36.81 46 2066120 44.61 03-Apr-00 143 154 129.06 153.75 6877740 43.49 03-Apr-00 130.5 131.13 119 126.5 8140 121.53 03-Apr-00 40.25 43.75 40.25 43.31 461200 21.66 03-Apr-00 61.06 65.5 55.75 59.62 12325200 45.39 03-Apr-00 63.88 72 49 69.19 2068100 68.66 03-Apr-00 47.13 51.63 46.25 49.47 3926620 42.62 03-Apr-00 56.69 58.81 53.5 56.69 9413740 207.33 03-Apr-00 42.5 47.31 42.44 46.37 7601960 38.01 03-Apr-00 63.25 64.63 60.06 60.88 2682760 53.07 03-Apr-00 61.75 66 61.06 64.62 4136520 53.63 03-Apr-00 132.56 156 129 156 4116040 40.51 03-Apr-00 106 120.5 99 119.5 1023980 119.5 03-Apr-00 7.44 7.88 5.81 7.56 3212500 7.56 03-Apr-00 55 57.19 48.75 56.62 5411760 53.09 27-Mar-00 107.77 108.94 102.37 106.25 38540120 46.96 27-Mar-00 125 128.25 117.06 118.37 8902740 114.53 27-Mar-00 89.06 90 76 78.06 27145680 39.03 27-Mar-00 72.25 75 64.19 64.19 1928580 58.51 27-Mar-00 165.13 173.25 108.62 131 22289720 131 27-Mar-00 46.31 47.12 42.62 43.12 949060 41.82 27-Mar-00 164.5 168.75 139.88 146 5876540 41.3 27-Mar-00 118.87 135 118.87 131.5 12160 126.33 27-Mar-00 42.62 42.88 39.81 40.12 373240 20.06 27-Mar-00 64.63 66.44 60.5 62 9805220 47.2 27-Mar-00 139.88 149 60.13 63.25 1298860 62.77 27-Mar-00 44.81 48.13 44.5 46.88 3516280 40.39 27-Mar-00 58.75 61 56.25 56.31 14276360 205.94 27-Mar-00 43.12 43.88 41.56 42.13 7094300 34.33 27-Mar-00 58.75 64.75 58.69 63 2795320 54.92 27-Mar-00 59.5 63.19 59.12 61.12 3725160 50.42 27-Mar-00 143.63 148.88 130 132.56 3210980 34.43 27-Mar-00 123.81 126.06 101 105.75 1002400 105.75 27-Mar-00 8.62 8.69 6.5 7.44 2878620 7.44 27-Mar-00 58.25 59.81 54.62 55.56 4257760 52.09 20-Mar-00 98.75 115 96.5 111.69 48385120 49.37 20-Mar-00 110 122.25 109.94 120.62 7620560 116.7 20-Mar-00 80.5 89.69 76 87 25664360 43.5 20-Mar-00 61.5 74.62 61.19 72.19 2592620 65.8 20-Mar-00 163.5 168.19 130.88 162.56 5120800 162.56 20-Mar-00 44.94 46 43 45.88 1253840 44.49 20-Mar-00 149.38 166.94 149.31 163.56 4720820 46.27 20-Mar-00 111.62 122 110.75 117.56 11460 112.67 20-Mar-00 44.25 44.25 41.25 42.88 432760 21.44 20-Mar-00 69.62 69.75 60.38 64 19197080 48.73 20-Mar-00 132 140.69 113.75 140 879580 69.46 20-Mar-00 46.19 46.25 43 44.69 3094540 38.5 20-Mar-00 53.88 59.56 53.88 58.75 13936720 214.7 20-Mar-00 45.13 45.75 42.38 43 4947760 35.05 20-Mar-00 60.06 60.44 55.12 59.25 3401540 51.65 20-Mar-00 59 60.44 57.25 59.5 3729080 49.08 20-Mar-00 139 149.63 138.31 142.38 3132380 36.98 20-Mar-00 123.38 135.88 122.44 124.81 786240 124.81 20-Mar-00 7.5 8.81 6.56 8.62 4204220 8.62 20-Mar-00 60 62.25 57.13 59.12 7197620 55.43 13-Mar-00 97.62 100.25 93.25 99.37 34700880 43.92 13-Mar-00 104 111.69 102.5 110 7400380 106.43 13-Mar-00 78.5 85 76.5 79.81 44458439 39.9 13-Mar-00 59.75 64.87 58.5 63.25 1629300 57.65 13-Mar-00 162.5 173.25 127.31 164.38 6206900 164.38 13-Mar-00 47.12 47.44 42.5 43.37 1359600 42.06 13-Mar-00 167 177.06 143.5 149.5 6685960 42.29 13-Mar-00 98.5 113.37 97 111.5 9240 106.87 13-Mar-00 41.56 44.81 40.19 44.12 414820 22.06 13-Mar-00 65 71.06 64.5 69.88 16146100 53.2 13-Mar-00 131 157.38 114.94 129.81 1435660 64.41 13-Mar-00 46.19 47.06 44.19 46.06 3164420 39.68 13-Mar-00 53.31 54.25 50.94 53.19 10485660 194.38 13-Mar-00 41.25 46.81 41.06 45.75 7745600 37.29 13-Mar-00 60.75 60.75 56.81 59.81 3423140 52.14 13-Mar-00 56.62 59.81 55 59.19 3945120 48.82 13-Mar-00 146.94 150 124 139 5295920 36.02 13-Mar-00 127.5 129.62 117.88 123.31 962060 123.31 13-Mar-00 5.5 7.94 5.38 7.5 9325620 7.5 13-Mar-00 59.5 61.88 56 58.81 4030560 55.14 06-Mar-00 96 102.5 90.12 101 49677520 44.64 06-Mar-00 109.94 111 101 105.25 8520200 101.83 06-Mar-00 74.81 85 72.37 81.62 26348280 40.81 06-Mar-00 65.44 65.5 58.38 61.5 2151380 56.05 06-Mar-00 146.5 174 142.75 168.69 5259140 168.69 06-Mar-00 47.12 49.69 46.44 48.69 1886620 47.22 06-Mar-00 176.5 184.63 160 175 5907540 49.4 06-Mar-00 96.37 111 94 111 9940 106.39 06-Mar-00 37.44 47 37.44 41.44 1029260 20.72 06-Mar-00 71.12 74.44 65.5 68 19011860 51.77 06-Mar-00 133 149.94 130.75 135.44 973760 67.2 06-Mar-00 46 47.25 43.13 46.69 3456380 40.23 06-Mar-00 54.56 55 51.56 54.19 9870720 198.04 06-Mar-00 44.56 44.56 40.63 42 6693060 34.23 06-Mar-00 64.37 64.94 60.62 61.37 2479040 53.51 06-Mar-00 56.19 58.62 54.69 57.31 3564480 47.27 06-Mar-00 138.63 155.5 136.81 146.94 4806580 38.07 06-Mar-00 119.62 130.5 111.5 129.38 1330580 129.38 06-Mar-00 4.63 6 4.44 5.19 4225340 5.19 06-Mar-00 62.56 64.37 60.06 61.88 5921220 58.01 28-Feb-00 90.25 98.87 88.12 96.12 44986440 42.49 28-Feb-00 104.62 110 99.5 108 10228860 104.49 28-Feb-00 71.25 76.5 67.87 75 32315220 37.5 28-Feb-00 69.25 69.5 64.5 65.25 1948260 59.47 28-Feb-00 180 222.75 174 222.38 2899400 148.25 28-Feb-00 45.88 48.13 45 46.75 3253100 45.34 28-Feb-00 160.19 180.44 154.69 175.31 4721140 49.49 28-Feb-00 96 98 93 98 8540 93.93 28-Feb-00 39 39.13 34.63 37.37 674300 18.69 28-Feb-00 59.44 75.38 56.75 71 34982000 54.05 28-Feb-00 103.12 144.63 97.75 134 1045040 66.47 28-Feb-00 36.19 46.44 36.06 46 5238660 39.63 28-Feb-00 45 55.44 44.31 54.56 17813520 199.39 28-Feb-00 35.75 46 35.75 45.56 11797080 37.14 28-Feb-00 57.89 64 57.08 63.56 2248100 55.31 28-Feb-00 47.81 56.12 47.69 55.31 4788460 45.62 28-Feb-00 124.62 139.88 122.44 138.63 4215520 35.92 28-Feb-00 110.75 121.63 109.37 119.87 883060 119.87 28-Feb-00 4 4.88 3.94 4.5 2234750 4.5 28-Feb-00 56.44 60.5 55.12 59.87 4465750 56.14 22-Feb-00 95.12 97.12 90.5 91.31 34649925 40.36 22-Feb-00 112 113.44 104.94 108 8630575 104.49 22-Feb-00 59.13 71 56.31 70.62 39920975 35.31 22-Feb-00 66.37 69.69 63.5 69 2239375 62.89 22-Feb-00 171.48 195.25 166.5 181.13 3076425 120.75 22-Feb-00 48.31 48.56 44 46.25 5431033 44.85 22-Feb-00 146 164.75 144.56 159.25 4624975 44.96 22-Feb-00 99.62 99.62 92.5 95.62 8525 91.65 22-Feb-00 39.75 42.13 38.62 39.19 586600 19.59 22-Feb-00 52.81 59.75 52.12 59.25 25710866 45.11 22-Feb-00 105.5 110.81 101.31 104.12 695075 51.63 22-Feb-00 41 41.38 34.94 37 4764525 31.88 22-Feb-00 47.56 47.75 44.5 45 9924625 164.45 22-Feb-00 37.25 37.31 34.81 35.44 12767133 28.88 22-Feb-00 63.25 63.88 57.89 57.95 2085066 50.42 22-Feb-00 52.5 52.81 47.38 47.56 4303200 39.23 22-Feb-00 129 131 124.56 124.62 3723250 32.29 22-Feb-00 110.5 116 106.37 111 900833 111 22-Feb-00 4.31 4.5 3.94 3.94 2051033 3.94 22-Feb-00 55.25 59.38 54.38 57.38 5784833 53.79 14-Feb-00 101.23 101.75 94.87 95.06 37667920 42.02 14-Feb-00 116 118.87 111.5 112.5 5323160 108.85 14-Feb-00 60.88 63.19 58.38 58.56 22337600 29.28 14-Feb-00 72.25 75 65.12 65.37 2665480 59.58 14-Feb-00 172.63 178 159 173.06 2435380 115.37 14-Feb-00 54 54.13 47 47.38 1003940 45.94 14-Feb-00 152.63 152.63 143 144.94 3631220 40.92 14-Feb-00 92.5 100.5 89.12 99.62 10300 95.48 14-Feb-00 40.88 41.87 39.25 40 347140 20 14-Feb-00 53.87 54.31 51.81 52.25 15414860 39.78 14-Feb-00 103 107.75 98.81 103.56 641480 51.35 14-Feb-00 43.25 44.5 39.25 40 3502340 34.46 14-Feb-00 48.63 50 47.38 47.56 8982680 173.81 14-Feb-00 39.5 41.5 36 38.25 9664420 31.18 14-Feb-00 63.56 65.75 62.82 63.13 1406180 54.93 14-Feb-00 56 56.31 51.56 51.88 3291280 42.79 14-Feb-00 121.37 132 120.5 129 4672900 33.43 14-Feb-00 110.44 120 106 113 856240 113 14-Feb-00 4.69 4.75 4.31 4.31 1605420 4.31 14-Feb-00 53.81 54.31 49.94 52.5 7936600 49.22 07-Feb-00 106.81 110 99.12 99.94 32144040 44.17 07-Feb-00 116 119.75 113.12 115.37 5366760 111.62 07-Feb-00 59.31 64.75 58 59.69 25396580 29.84 07-Feb-00 74 75 70.94 71.87 1560740 65.37 07-Feb-00 157 178.5 152.63 172.52 3043840 115.01 07-Feb-00 53 55.5 50.62 54.06 1638700 52.43 07-Feb-00 154.63 161.38 148.5 151.25 3574800 42.7 07-Feb-00 100 104 92 92 11240 88.18 07-Feb-00 39 42 39 41 361120 20.5 07-Feb-00 57.44 57.94 51 53.12 21139580 40.45 07-Feb-00 95.69 107.62 90.81 101.62 1240560 50.39 07-Feb-00 45.19 46.5 43.38 43.5 3542120 37.48 07-Feb-00 50.63 51.63 48 48.63 9291380 177.72 07-Feb-00 41.38 43 39.75 40.44 5802140 32.96 07-Feb-00 61.13 66.12 61.13 63.63 2941540 55.36 07-Feb-00 58.56 60.5 54.44 56 2859260 46.19 07-Feb-00 118 129 117.19 121.37 4094480 31.45 07-Feb-00 114.88 118.88 108.31 108.69 855360 108.69 07-Feb-00 5.06 5.56 4.25 4.94 2583600 4.94 07-Feb-00 53.62 57.88 52.75 55 11017580 51.57 31-Jan-00 97.62 108 94.87 106.56 29789040 47.1 31-Jan-00 111.37 118.44 109.12 115.62 6569540 111.75 31-Jan-00 47.94 58.25 47.06 57.81 28566720 28.91 31-Jan-00 66.37 76.69 62.5 75 2376420 68.22 31-Jan-00 149.69 161 136 156.94 3579860 104.63 31-Jan-00 40.06 53.69 39.38 50.94 1754840 49.4 31-Jan-00 128.5 157.56 126.31 156 4977220 44.04 31-Jan-00 109.25 109.25 95.5 100 10000 95.84 31-Jan-00 38.19 40 38 39.06 340760 19.53 31-Jan-00 55.56 58.25 53.69 57 16007560 43.4 31-Jan-00 77.94 96.69 71.44 95.94 1075680 47.57 31-Jan-00 43.44 47.13 42.25 45.5 3905300 39.2 31-Jan-00 48.88 53.25 48.5 50.63 10916380 185.03 31-Jan-00 39.5 43.5 39.06 42 8271360 34.23 31-Jan-00 60.13 65.25 59.88 60.38 2685640 52.54 31-Jan-00 57.56 63 57.06 58.56 3415240 48.3 31-Jan-00 108.75 119.62 103.87 118 3612900 30.58 31-Jan-00 94.75 118.5 92.5 116.81 1070760 116.81 31-Jan-00 4.94 5.25 4.56 5.06 1864060 5.06 31-Jan-00 54.25 63.62 52.88 57.81 9410580 54.2 24-Jan-00 103.8 105.69 97.25 98.25 29469180 43.43 24-Jan-00 121.87 122.87 110.06 111.56 6669020 107.82 24-Jan-00 60.25 60.38 46.63 47.38 29812960 23.69 24-Jan-00 73.12 76.06 65.25 65.62 2664000 59.69 24-Jan-00 181.19 181.5 145.13 154 4953740 102.67 24-Jan-00 42 42 38.87 39.69 1262980 38.49 24-Jan-00 146.5 147.44 125 128.25 4183520 36.21 24-Jan-00 109 111.5 106 109.06 5500 104.53 24-Jan-00 37.75 41 35.75 38.44 965440 19.22 24-Jan-00 54.9 57.96 52.96 55.25 21283340 42.06 24-Jan-00 69.75 83.62 69 77.06 1269100 38.21 24-Jan-00 47 47 43.38 43.44 2896600 37.43 24-Jan-00 52.06 52.75 48 48.88 10756560 178.63 24-Jan-00 43.44 43.5 38.56 39.25 9831260 31.99 24-Jan-00 62.25 62.63 58.89 60.13 2375720 52.32 24-Jan-00 60.31 60.81 57.06 57.62 3393280 47.53 24-Jan-00 113.12 114.69 107 108.75 3533320 28.18 24-Jan-00 93.75 99 89.75 94.44 1915440 94.44 24-Jan-00 5.31 5.75 4.63 5 3062000 5 24-Jan-00 55.12 57.44 53.56 54.62 3005000 51.21 18-Jan-00 111.81 116.5 103.25 103.75 37979900 45.86 18-Jan-00 119.69 124.75 112.69 121.5 10485500 117.43 18-Jan-00 107.87 114.5 54 59.69 23504025 29.84 18-Jan-00 65.5 74.87 65 70.94 2532300 64.53 18-Jan-00 143.7 171.75 140.75 171.56 2961650 114.37 18-Jan-00 41.69 42.13 39.5 40.81 2116950 39.58 18-Jan-00 143.5 147.69 140 144.38 5189925 40.76 18-Jan-00 118 118 108.5 108.5 7350 103.99 18-Jan-00 34.5 39.25 32.94 38.38 1076375 19.19 18-Jan-00 52.96 54.46 49.78 52.71 39783175 40.12 18-Jan-00 57.94 71.94 57.63 68.62 1230775 34.02 18-Jan-00 43.81 47.06 43.81 47.06 3560500 40.55 18-Jan-00 54.25 54.25 51 52.06 8396400 190.25 18-Jan-00 42.13 43.37 40 43 11516900 35.05 18-Jan-00 64.87 64.87 61.19 61.63 2226150 53.62 18-Jan-00 57 61.31 56.81 60.06 3651775 49.54 18-Jan-00 112.5 117.87 110.94 113.12 3179425 29.31 18-Jan-00 90 90.5 76.63 80.48 2209575 80.48 18-Jan-00 4.88 6.69 4.56 5.12 6123750 5.12 18-Jan-00 54.88 58 53.5 55.94 5472025 52.44 10-Jan-00 113.44 114.25 101.5 112.25 31482240 49.62 10-Jan-00 117.25 123.31 115.37 119.62 8535480 115.61 10-Jan-00 108 116 103.5 106.81 18722960 26.7 10-Jan-00 61.75 68.25 61.25 66.37 2287640 60.37 10-Jan-00 132.75 158 122 146.42 3915800 97.61 10-Jan-00 45.38 46.12 42.25 44.81 2745140 43.46 10-Jan-00 132.38 154.13 131.38 151 4798080 42.63 10-Jan-00 122.12 128 118 121 6720 115.97 10-Jan-00 36.75 37.44 34.19 34.5 526240 17.25 10-Jan-00 55.21 58.21 51.53 53.34 37664180 40.59 10-Jan-00 58.5 59.5 55.25 57.56 703540 28.54 10-Jan-00 45.5 45.94 43.44 43.69 3130740 37.64 10-Jan-00 49.56 56 49.56 54.69 13797640 199.87 10-Jan-00 44.75 45 40 42 8129960 34.23 10-Jan-00 64.62 67.12 59.13 65.37 3396400 56.88 10-Jan-00 58.81 59.31 55.56 56.31 3495720 46.45 10-Jan-00 107.31 114.94 106.19 112.5 2933980 29.15 10-Jan-00 88 93 84.62 90.25 1494460 90.25 10-Jan-00 5.5 5.56 4 4.5 3803580 4.5 10-Jan-00 49.12 53.87 48 52.88 3928460 49.57 03-Jan-00 117.37 118.62 107.31 111.44 28844060 49.26 03-Jan-00 112.44 119.75 110.62 113.5 10230540 109.7 03-Jan-00 124.62 125.19 93.56 103.37 29135720 25.84 03-Jan-00 67.19 67.31 58.56 59.5 1347560 54.12 03-Jan-00 144.5 144.75 108.62 124.5 4486440 83 03-Jan-00 47 47.38 41.25 44 1926480 42.67 03-Jan-00 151.25 153.63 118 128.81 5686380 36.36 03-Jan-00 138.25 141 121 121.87 7780 116.81 03-Jan-00 38.5 39.13 36.06 36.75 1978620 18.38 03-Jan-00 74.82 77.44 50.46 53.96 47462600 41.07 03-Jan-00 56.88 57.31 48.81 50.88 759280 25.23 03-Jan-00 45.38 46.38 43.13 45 3203620 38.61 03-Jan-00 50.81 53.44 47.5 49.25 11591980 179.99 03-Jan-00 48.56 49 43.12 44.12 7018940 35.96 03-Jan-00 67.31 67.68 61.88 63.81 3342820 55.52 03-Jan-00 60.62 61.62 57.25 58.81 4638360 48.51 03-Jan-00 113.75 118.81 101 103.87 4055220 26.91 03-Jan-00 89 92.06 87 88.25 935680 88.25 03-Jan-00 4.25 5.62 3.88 5.62 5263640 5.62 03-Jan-00 50.75 50.75 44.44 46 3244980 43.13 27-Dec-99 118.44 119.94 116.12 116.75 10914260 51.6 27-Dec-99 109.69 110.75 106.62 107.87 3363920 104.26 27-Dec-99 108.62 113.37 102 112.06 6698900 28.01 27-Dec-99 67.69 68.12 64 66.94 747700 60.89 27-Dec-99 145.5 145.5 130.75 143.13 2118780 95.42 27-Dec-99 43.31 46.06 41.38 45 643560 43.64 27-Dec-99 145 149.5 141.31 147.25 1529160 41.57 27-Dec-99 120.5 143.5 120.25 135.31 9280 129.69 27-Dec-99 37.69 38.62 35.87 37.88 492400 18.94 27-Dec-99 78.01 78.07 73.45 74.95 6068780 57.04 27-Dec-99 56.38 57.69 51.5 55.88 632480 27.71 27-Dec-99 47.31 47.94 44 46.81 2451420 40.16 27-Dec-99 52.5 52.5 49.88 50.81 7449140 185.69 27-Dec-99 50.81 51 47.38 48.75 3282540 39.52 27-Dec-99 69.61 71.36 66.25 67.18 1122300 58.46 27-Dec-99 62.62 62.75 59.19 61.56 3127340 50.45 27-Dec-99 112.62 117.94 108.19 113.75 1851540 29.47 27-Dec-99 82.06 95.12 80.75 90.5 621200 90.5 27-Dec-99 3.88 4.19 3.5 4.19 2971080 4.19 27-Dec-99 49 50.75 47.75 49.5 1271060 46.41 20-Dec-99 114.81 119.25 110.62 117.44 20811550 51.91 20-Dec-99 109.06 110.44 107.75 108.62 4539425 104.98 20-Dec-99 94.37 110.5 94.25 106.69 15089425 26.67 20-Dec-99 62.13 68.31 62.06 67.62 1845050 61.51 20-Dec-99 120 147.88 117.37 143.13 2882900 95.42 20-Dec-99 40.88 42.44 40.12 42.19 436500 40.91 20-Dec-99 131.94 147.38 130.5 144.81 3716475 40.88 20-Dec-99 113 120.5 113 120.5 4625 115.49 20-Dec-99 31 38.25 31 37.19 1230850 18.59 20-Dec-99 81 83.69 73.45 77.94 13592500 59.32 20-Dec-99 55.31 58.44 54.06 56.38 657100 27.95 20-Dec-99 46.75 48.56 46.19 47.56 2359150 40.81 20-Dec-99 53.63 54.75 52.38 52.63 7654525 192.17 20-Dec-99 51 51.25 50 50.81 4338800 41.19 20-Dec-99 66.87 70.36 66.37 70.36 2858275 61.22 20-Dec-99 64.94 67.25 63.69 63.94 3720950 52.4 20-Dec-99 105.25 112.87 103.12 112.62 2344400 29.18 20-Dec-99 83 85 78.75 82.31 1053850 82.31 20-Dec-99 4.25 4.37 3.62 3.75 1839475 3.75 20-Dec-99 49.12 49.5 47 49 2274625 45.94 13-Dec-99 93.61 117.12 92.75 115.25 58697161 50.94 13-Dec-99 108.12 112.75 104.5 110 7765380 106.32 13-Dec-99 84 94.81 76.37 90.69 21290040 22.67 13-Dec-99 66.87 68.31 58 59.25 2273400 53.89 13-Dec-99 107.06 120.25 96.87 117.47 3470580 78.31 13-Dec-99 42.88 43.94 39.75 40.63 494460 39.4 13-Dec-99 128.25 133.69 118.81 131.56 4171880 37.14 13-Dec-99 121.25 121.25 117.12 117.12 5680 112.25 13-Dec-99 32.87 33.44 31 31 440020 15.5 13-Dec-99 80.63 81.13 74.13 80.44 12475460 61.22 13-Dec-99 59.94 60.94 52.94 54.69 1339820 27.12 13-Dec-99 47.94 48 45.88 47.31 2843680 40.59 13-Dec-99 57 57.75 52.75 53.63 9034480 195.82 13-Dec-99 52.94 54.38 50.75 51.38 6274200 41.65 13-Dec-99 67.93 69.36 63.31 67.37 3231160 58.62 13-Dec-99 63.06 65.56 62.75 64.94 3671020 53.22 13-Dec-99 109 109.5 99.06 105.25 4326460 27.19 13-Dec-99 74 86 72.38 86 1718860 86 13-Dec-99 3.62 4.5 3.5 4.19 2883320 4.19 13-Dec-99 49.19 50.12 47.5 49.25 3111400 46.18 06-Dec-99 95.25 97.19 91.44 93.87 23005640 41.49 06-Dec-99 113 122.12 107.56 109 11729260 105.35 06-Dec-99 78.75 84.75 75.87 84.62 12488200 21.16 06-Dec-99 69 70 66.12 67.25 1154180 61.17 06-Dec-99 107.94 116 100.37 109.06 2862120 72.71 06-Dec-99 44 45 41.69 43.19 615700 41.88 06-Dec-99 125.62 136.44 124.25 131 4103660 36.88 06-Dec-99 114.5 123 113 121.5 7120 116.45 06-Dec-99 32.69 33.13 32.25 33 329840 16.5 06-Dec-99 79.44 84.13 79.26 80.44 9507400 61.22 06-Dec-99 62.38 66.5 58.88 59.69 834420 29.6 06-Dec-99 46.06 48.44 45.31 47.52 2607400 40.77 06-Dec-99 57 58.69 56.69 57 12502780 208.13 06-Dec-99 53.87 55.5 52.19 53.5 4856560 43.37 06-Dec-99 69.68 70.36 67.56 68.8 1877300 59.87 06-Dec-99 65 65.94 63.12 63.25 2423600 51.83 06-Dec-99 105 112.81 101.75 109 4457160 28.16 06-Dec-99 78.44 79.5 71.38 75.88 1326940 75.88 06-Dec-99 3.81 3.81 3.5 3.62 1988040 3.62 06-Dec-99 50.5 53.25 49.25 49.81 3763440 46.7 29-Nov-99 90.12 97.12 89.5 96.12 28405840 42.49 29-Nov-99 104.94 112.87 102.12 111.87 7537380 108.12 29-Nov-99 72.81 81.81 67.23 78.69 13195640 19.67 29-Nov-99 62.31 69 62.13 69 2292260 62.76 29-Nov-99 106 108.12 88.87 106.12 4218380 70.75 29-Nov-99 39.44 43.75 37.5 43 1013020 41.7 29-Nov-99 119.62 124.81 114.19 124 3094620 34.91 29-Nov-99 113 114 107.06 113.75 4540 109.02 29-Nov-99 32.87 33.31 32 32.94 402940 16.47 29-Nov-99 76.95 82.94 72.45 81.69 11192940 62.17 29-Nov-99 55.44 61.5 55.06 61.5 896540 30.49 29-Nov-99 43.56 48 43.44 48 3981580 41.18 29-Nov-99 59.13 61 54.38 57 18181980 208.13 29-Nov-99 52 53.94 51 53.5 5377640 43.37 29-Nov-99 72.6 72.79 66.25 68.99 3203120 59.92 29-Nov-99 63.62 66.31 62.12 66 3696340 54.09 29-Nov-99 95.37 107.19 94.5 105 4476680 27.12 29-Nov-99 83.25 85.81 77.06 78.31 972420 78.31 29-Nov-99 3.75 4.5 3.69 3.75 2816980 3.75 29-Nov-99 48.13 49.56 45.75 49.37 3706200 46.29 22-Nov-99 89.62 93.37 88.37 91.12 30462125 40.28 22-Nov-99 105.5 109.87 101.81 105 9293575 101.48 22-Nov-99 75.69 77.87 68.75 73.62 12296000 18.41 22-Nov-99 63.19 63.63 60.75 62.31 956275 56.68 22-Nov-99 100.12 106.44 98.87 104.75 2942475 69.83 22-Nov-99 35.31 38.87 34.56 38.5 708225 37.34 22-Nov-99 125.37 125.37 114 119.03 3045100 33.51 22-Nov-99 110 116 110 113.75 8025 109.02 22-Nov-99 33.19 33.25 32 32.94 263925 16.47 22-Nov-99 78.44 78.51 74.2 77.44 7800925 58.94 22-Nov-99 56.94 57.94 52.13 55.25 747675 27.38 22-Nov-99 43.56 44.31 42.5 43.63 2081900 37.43 22-Nov-99 47 58 47 57.44 18359875 209.73 22-Nov-99 51.44 52.88 50.38 52 4504825 42.15 22-Nov-99 72.98 73.97 70.49 72.79 1859725 63.22 22-Nov-99 64.12 64.25 61.56 62.88 1856500 51.53 22-Nov-99 93.62 98.44 93.25 95.37 3554300 24.64 22-Nov-99 80.5 86 75.62 83.5 919225 83.5 22-Nov-99 3.94 4 3.5 3.69 1604475 3.69 22-Nov-99 44.88 49 43.75 48.75 3692225 45.71 15-Nov-99 88.25 88.5 84.37 86 29580840 38.01 15-Nov-99 96 105.12 92.62 103.94 12313640 100.46 15-Nov-99 65.44 78.19 64 76.12 16291860 19.03 15-Nov-99 63.63 67.56 61.63 63.19 1538940 57.48 15-Nov-99 118 156.38 117.94 145.5 2568700 64.67 15-Nov-99 35 37 34.88 36.94 472100 35.82 15-Nov-99 115 126.19 112.06 125.37 4084120 35.29 15-Nov-99 93.25 103.87 93 103.87 9340 99.55 15-Nov-99 33.5 35.38 32.81 33 483340 16.5 15-Nov-99 72.7 80.82 72.45 78.44 12026180 59.7 15-Nov-99 58.38 60.88 55 56.94 854320 28.22 15-Nov-99 46 46.44 43.56 44.06 2719180 37.8 15-Nov-99 45.69 48.25 45.31 46.56 9925440 170.01 15-Nov-99 50.94 52.44 49.88 51.5 5099420 41.75 15-Nov-99 73.22 75.65 72.48 74.53 2293080 64.73 15-Nov-99 63.25 65.44 62.81 64.81 1923540 53.11 15-Nov-99 76.56 95.44 74.44 93.62 8652340 24.18 15-Nov-99 86.56 87.25 76 81.88 2001060 81.88 15-Nov-99 3.81 4.31 3.5 3.88 2515380 3.88 15-Nov-99 46.87 48.37 43.2 46.87 8517520 43.83 08-Nov-99 84.81 90.75 84.37 89.19 54169880 39.42 08-Nov-99 90.5 97.5 90.5 95.87 8716160 92.66 08-Nov-99 59.63 66.75 57.44 65.12 13929260 16.28 08-Nov-99 61.13 66.19 60.81 63.38 1509680 57.65 08-Nov-99 108.94 117.44 107.37 116.06 2095460 51.58 08-Nov-99 31.19 38.19 31.12 35.87 1429420 34.79 08-Nov-99 113.5 117.44 108.5 116 4089980 32.66 08-Nov-99 92.5 95.06 90.87 91 8940 87.22 08-Nov-99 34.44 35 33.5 33.81 358440 16.91 08-Nov-99 68.58 77.07 68.45 72.45 18547580 55.14 08-Nov-99 60.75 62.38 57.75 58.63 509600 29.05 08-Nov-99 46.69 47.69 45.69 46.5 1991920 39.9 08-Nov-99 47 47.5 44.94 45.69 7468220 166.83 08-Nov-99 50.62 51.81 50.44 51.06 4317300 41.39 08-Nov-99 72.54 74.28 70.42 74.1 2201380 64.36 08-Nov-99 62.38 64.5 62.38 62.88 2530660 51.53 08-Nov-99 78.12 80.44 73.12 76.69 4007380 19.81 08-Nov-99 80.87 89.25 80.44 86.75 813980 86.75 08-Nov-99 2.87 4.56 2.87 3.75 6698180 3.75 08-Nov-99 50.86 53.48 46.94 47.25 4215280 44.18 01-Nov-99 93.25 94.5 90.31 91.56 26856440 40.47 01-Nov-99 98.5 98.81 90 90.25 12295840 87.11 01-Nov-99 48.13 61.38 47.88 58.69 21463860 14.67 01-Nov-99 61 62.88 58 60.88 2116100 55.24 01-Nov-99 107.37 113 103.62 108.06 2922820 48.03 01-Nov-99 30.5 32.12 29.75 31 742160 30.06 01-Nov-99 98.94 115.12 98.75 114.31 5188580 32.18 01-Nov-99 96.81 96.94 95.25 95.75 4680 91.77 01-Nov-99 33 34.88 32 34.69 514620 17.34 01-Nov-99 64.2 69.26 63.77 67.45 11518020 51.33 01-Nov-99 56.88 64.19 55.81 62.25 672460 30.85 01-Nov-99 47 47.69 46.06 46.69 1987260 40.06 01-Nov-99 47.13 48.63 46 47 8209400 171.61 01-Nov-99 52 53 49.5 51.25 6189820 41.55 01-Nov-99 74.35 74.35 71.61 72.85 2660100 63.27 01-Nov-99 65.19 65.31 62.31 62.31 2927240 51.07 01-Nov-99 74.19 79.87 71.81 77.62 4126880 20.05 01-Nov-99 78.44 82.94 77.06 81.88 1076340 81.88 01-Nov-99 3.25 3.31 2.75 2.81 2286620 2.81 01-Nov-99 48.49 52.42 46.5 50.68 5172500 47.39 25-Oct-99 92 95.25 89.31 92.56 28743260 40.91 25-Oct-99 94.25 99 92.12 98.25 11109200 94.83 25-Oct-99 43.63 48.75 42.75 47.56 10859780 11.89 25-Oct-99 52.88 60.25 52 58.5 1509980 53.08 25-Oct-99 93.44 109.56 89.69 107.87 2073520 47.94 25-Oct-99 28.88 31.25 28.5 30.69 816700 29.76 25-Oct-99 93.19 98.69 89.81 97.31 3247440 27.4 25-Oct-99 88.5 96.75 87.75 96.69 5860 92.67 25-Oct-99 29.5 33.88 29.5 33.13 596920 16.56 25-Oct-99 57.32 65.06 56.63 64.18 16621560 48.83 25-Oct-99 54.63 57.69 51.25 57.25 788540 28.37 25-Oct-99 43 47.25 43 45 2880640 38.61 25-Oct-99 43 47.38 42.56 46.75 12081820 170.7 25-Oct-99 46.88 54 44.06 52.75 8745140 42.76 25-Oct-99 64.88 74.78 64.69 74.28 3237180 64.52 25-Oct-99 62.94 65.5 61.88 64.94 3449220 53.22 25-Oct-99 75.87 77.69 67 74.19 6785720 19.17 25-Oct-99 70.75 79.5 70.44 78.5 691060 78.5 25-Oct-99 3.38 3.44 3 3.25 1209000 3.25 25-Oct-99 44.13 47.81 42.64 47.5 4893080 44.41 18-Oct-99 87.19 93.87 85.06 92.69 33782380 40.97 18-Oct-99 108 113.06 89 93.94 25274339 90.67 18-Oct-99 44.88 45.94 42 44.13 11386860 11.03 18-Oct-99 51 51.63 48.69 50.19 1889360 45.54 18-Oct-99 89.12 95.94 79.44 94.19 3061520 41.86 18-Oct-99 27.31 29.56 26.75 29.44 599140 28.55 18-Oct-99 88.5 94.44 85 93.81 3632520 26.41 18-Oct-99 93 94.87 91 91.5 6760 87.7 18-Oct-99 27.5 30.25 26.75 29.62 779340 14.81 18-Oct-99 59.06 59.5 55.01 56.32 17122760 42.85 18-Oct-99 49.63 55.38 48 54.94 525700 27.23 18-Oct-99 42.19 43.75 41.25 43.63 2115460 37.43 18-Oct-99 43.19 44.75 42.44 43 7464320 157.01 18-Oct-99 49.25 49.81 44.12 45.94 5520800 37.24 18-Oct-99 63.76 65.82 63.26 65.25 2318740 56.68 18-Oct-99 63.62 65.81 62.5 63 2501880 51.63 18-Oct-99 81.37 81.37 72.5 75.87 6615220 19.6 18-Oct-99 72 74.5 61.81 71.38 4468720 71.38 18-Oct-99 3.56 3.56 3.25 3.44 1029940 3.44 18-Oct-99 47.5 47.81 41.89 45.5 5201760 42.55 11-Oct-99 94.62 95 87.31 88.06 20226840 38.92 11-Oct-99 113.5 116.69 103.87 107.87 11846200 104.12 11-Oct-99 45.06 48.13 44.75 45 11617220 11.25 11-Oct-99 52.5 54.13 47.88 51.25 2253140 46.5 11-Oct-99 82.5 91.94 81 91.09 2199960 40.48 11-Oct-99 28.94 29.69 27.62 27.75 381440 26.91 11-Oct-99 93.75 98.44 87.56 88 4654320 24.77 11-Oct-99 103.87 104.5 95.5 96.75 6040 92.73 11-Oct-99 28.69 29.38 26.69 27.62 668740 13.81 11-Oct-99 64.37 65.75 58.94 58.94 11312460 44.84 11-Oct-99 51.5 54.38 48 49.63 556000 24.59 11-Oct-99 43 43.94 41.06 42.31 2852680 36.3 11-Oct-99 47.56 49.06 42.75 43.19 8733700 157.7 11-Oct-99 52.25 53 48.44 48.69 5060760 39.47 11-Oct-99 67.25 67.93 63.26 63.76 3759680 55.38 11-Oct-99 66.38 66.88 61.88 63.88 3242360 52.35 11-Oct-99 87.44 89.44 79.62 82.75 3905420 21.38 11-Oct-99 97.25 97.81 89 93 1060400 93 11-Oct-99 3.62 3.69 3.5 3.5 1395920 3.5 11-Oct-99 50.55 52.8 46.25 47.75 3780420 44.65 04-Oct-99 90.5 95.19 89.5 94.94 19066740 41.96 04-Oct-99 118 123.25 111.06 113.5 10730400 109.55 04-Oct-99 45.44 46.88 43.38 45.25 9268940 11.31 04-Oct-99 51.5 53.88 50.25 52.25 1858060 47.41 04-Oct-99 74.81 88 74 82.06 2022560 36.47 04-Oct-99 28 28.88 27.88 28.88 463680 28 04-Oct-99 89.62 94.44 89.37 93 3056960 26.18 04-Oct-99 119.31 119.31 102.5 103.75 9740 99.44 04-Oct-99 31.56 32.62 27.12 28.69 1290360 14.34 04-Oct-99 62.44 66.56 61.81 63.93 12007300 48.64 04-Oct-99 47.25 52.38 47 51.13 477420 25.34 04-Oct-99 42.38 43.81 40.88 43.25 4314140 37.11 04-Oct-99 42.81 47.75 42.81 47.44 15733780 173.22 04-Oct-99 51 52.63 49.94 52 2547740 42.15 04-Oct-99 60.02 67.62 58.22 67.62 12838380 58.73 04-Oct-99 67.12 69.5 65 66.94 3034640 54.86 04-Oct-99 87.37 89.94 82.5 87.44 6127640 22.59 04-Oct-99 85 104 84.5 97.25 1602240 97.25 04-Oct-99 4.31 4.37 3.5 3.62 2228420 3.62 04-Oct-99 45.88 50.49 45.44 49.87 3775240 46.63 27-Sep-99 92 92.94 88.31 89.98 20934040 39.77 27-Sep-99 126.62 126.81 115.5 117.75 8033980 113.66 27-Sep-99 43.19 45.88 41.19 45.25 10928060 11.31 27-Sep-99 55 56.75 51 51.94 2063760 47.13 27-Sep-99 77.81 81.5 72.87 74.12 1923020 32.94 27-Sep-99 26.94 27.88 26.06 27.5 669460 26.67 27-Sep-99 84.81 90.87 84.25 89.06 4206040 25.07 27-Sep-99 115.81 120.25 113.5 119.06 7060 114.11 27-Sep-99 30.38 33.62 30.12 31.31 487060 15.66 27-Sep-99 65.31 66.81 62.12 62.56 9473800 47.6 27-Sep-99 49.13 51.38 47.13 47.94 557660 23.76 27-Sep-99 43.94 47.25 43.38 45.38 2680500 38.76 27-Sep-99 42.75 44.88 41.5 41.75 11980460 152.44 27-Sep-99 49.63 53.75 49.44 51.25 4134600 41.55 27-Sep-99 54.17 57.1 52.68 56.79 4673720 49.32 27-Sep-99 64.62 68.19 64.44 66.38 2989180 54.08 27-Sep-99 96.62 99.37 86.56 87.37 5791640 22.57 27-Sep-99 84.75 85.75 79 84 816160 84 27-Sep-99 4.37 4.37 3.5 4.19 2114260 4.19 27-Sep-99 228.72 238.61 223.9 230.38 1497220 43.08 20-Sep-99 96 97.87 88.87 90.94 28559320 40.2 20-Sep-99 126.5 130.88 120.44 125 7532920 120.65 20-Sep-99 43.75 46.13 41.06 42.19 11235280 10.55 20-Sep-99 55.81 56.63 52.69 54 2500680 49 20-Sep-99 78.87 81.37 73.31 77.25 1514520 34.33 20-Sep-99 28.06 28.69 26.5 27.06 333080 26.24 20-Sep-99 89.62 92 82 82.87 4738780 23.33 20-Sep-99 122 127.25 119 120.5 6920 115.23 20-Sep-99 35.25 35.25 30 30.12 553700 15.06 20-Sep-99 69.93 69.93 63.12 64.68 8280720 49.21 20-Sep-99 56.25 56.75 47.5 48.88 717160 24.22 20-Sep-99 44.31 44.88 43.25 44.13 2179800 37.69 20-Sep-99 45.63 46.13 42 42.63 9431180 155.5 20-Sep-99 49.63 50.56 47.31 49 2662080 39.72 20-Sep-99 50.37 54.79 48.19 53.8 4481140 46.73 20-Sep-99 64.12 67.44 63.19 64.38 3710700 52.45 20-Sep-99 101.87 104.5 93.25 96.62 4399580 24.96 20-Sep-99 80.19 87.25 80 83.5 1060100 83.5 20-Sep-99 4.75 4.75 4.19 4.31 1514320 4.31 20-Sep-99 207.95 232.83 206.9 229.35 2180420 42.39 13-Sep-99 94.5 96.5 90.62 96.44 24209660 42.63 13-Sep-99 134.63 135.56 123.75 125.37 7129880 121.01 13-Sep-99 46.44 46.69 39.88 43.56 26160060 10.89 13-Sep-99 60.63 61.56 55.38 55.56 1987800 50.41 13-Sep-99 71.62 78.62 65.5 78.06 1964800 34.69 13-Sep-99 29.06 29.44 27.38 27.75 372340 26.91 13-Sep-99 96.5 96.5 86.44 89.5 7261440 25.2 13-Sep-99 116 119 116 118.37 4180 113.19 13-Sep-99 42.62 43 32.75 35 1138480 17.5 13-Sep-99 66.93 70.18 65.81 69.99 9384820 53.25 13-Sep-99 57 58.81 50.5 56.5 1106940 28 13-Sep-99 43.25 45 43.25 44.63 1654360 38.12 13-Sep-99 45.88 46.38 43.94 45.63 10165980 166.44 13-Sep-99 47.5 50.25 46.88 50 2900640 40.53 13-Sep-99 47.2 52.37 46.08 50.37 4071400 43.75 13-Sep-99 62.38 65.25 62.38 64.5 2353260 52.55 13-Sep-99 112.25 113.44 100.06 100.81 3491300 25.96 13-Sep-99 77.62 82.75 77.62 80.19 738560 80.19 13-Sep-99 5.38 5.44 4.63 4.81 1451900 4.81 13-Sep-99 198.87 207.89 198.19 207.52 1015580 38.35 07-Sep-99 94.87 96.69 91.8 95 20319050 41.99 07-Sep-99 128.88 137.69 128.38 135 7070825 130.31 07-Sep-99 41.5 46.94 41.22 46.38 17768350 11.6 07-Sep-99 58.25 61.13 57 60.31 1735275 54.72 07-Sep-99 64.62 71.87 64.37 70.97 1542850 31.54 07-Sep-99 29.81 30.44 28.81 29.69 468400 28.79 07-Sep-99 96 101.5 95.75 98.75 3547550 27.7 07-Sep-99 116 120.62 115.25 117.25 13425 112.12 07-Sep-99 43.37 44 40.63 43 444025 21.5 07-Sep-99 66.18 67.68 63.06 67.37 9773950 51.26 07-Sep-99 53.25 56 52.69 55.69 756450 27.6 07-Sep-99 45.13 45.19 43.38 43.88 1593775 37.48 07-Sep-99 48.13 48.81 45.5 45.88 9826250 167.36 07-Sep-99 48.81 48.94 45.38 47.5 3394275 38.51 07-Sep-99 47.45 48.51 44.46 47.94 3707100 41.64 07-Sep-99 63.81 64.38 62.12 62.5 2137075 50.92 07-Sep-99 109.59 114.62 108.56 112.25 2804000 28.91 07-Sep-99 79.44 80.75 77.38 78.62 677625 78.62 07-Sep-99 6.06 6.38 5.31 5.38 2265450 5.38 07-Sep-99 201.11 203.23 192.16 193.84 748875 35.82 30-Aug-99 92.87 96.44 90.12 95.87 20224620 42.38 30-Aug-99 124.25 129.75 122.69 128.86 5625560 124.38 30-Aug-99 36.94 41.63 35.44 41.5 11638100 10.38 30-Aug-99 56.44 57.63 54.44 57.25 984200 51.95 30-Aug-99 59.5 65.75 56.06 65.62 1337840 29.16 30-Aug-99 30.94 31.37 29.69 30.13 422380 29.21 30-Aug-99 93.31 95.19 89 95.12 2372300 26.68 30-Aug-99 115 119.81 114.25 115.75 4240 110.68 30-Aug-99 43.37 44.75 42.5 43.5 208820 21.75 30-Aug-99 65.99 66.37 62.5 65.93 6082400 50.16 30-Aug-99 51.44 53.88 50.44 53.44 887400 26.48 30-Aug-99 46.5 47.25 43.75 44.88 2432280 38.34 30-Aug-99 47.5 48.75 44.25 48.13 14426420 175.56 30-Aug-99 50.31 50.81 47.26 48.26 3105220 38.92 30-Aug-99 46.19 46.26 42.34 45.77 3014520 39.75 30-Aug-99 63 64 60.25 63.75 2359040 51.94 30-Aug-99 104.62 109.75 102.31 109.59 2465560 28.22 30-Aug-99 80.94 81.25 75.13 79.19 886540 79.19 30-Aug-99 5.62 6.62 5.5 6 2128900 6 30-Aug-99 202.98 203.48 191.79 201.49 885380 37.24 23-Aug-99 84.31 96.37 83.87 93.25 36599660 41.22 23-Aug-99 122.75 125.87 120.87 124 6311800 119.69 23-Aug-99 37.44 38.44 36.06 37 7101080 9.25 23-Aug-99 57 59.38 56.44 56.81 925300 51.55 23-Aug-99 59 62.63 56.88 59.13 1667800 26.28 23-Aug-99 29.81 31.19 29.62 30.88 407300 29.94 23-Aug-99 87.62 94.5 87.37 93.06 2077360 26.1 23-Aug-99 114 114 109.5 112 7300 107.1 23-Aug-99 44.38 45.62 43.63 43.63 129940 21.81 23-Aug-99 64.5 68.62 64.18 65.81 8267540 50.07 23-Aug-99 46.56 51.94 46.5 51.5 929520 25.51 23-Aug-99 47.81 48.63 46 46.38 1622820 39.62 23-Aug-99 46.88 50.56 46.38 47.5 12793140 173.26 23-Aug-99 51.49 52.3 50.12 50.62 3705520 40.83 23-Aug-99 44.89 47.87 44.27 46.81 3125440 40.54 23-Aug-99 61.31 65.38 61.12 63.62 3200720 51.84 23-Aug-99 104.87 107.25 102.31 104.62 2921260 26.94 23-Aug-99 75.19 80.25 75 80.19 799500 80.19 23-Aug-99 5.75 6.25 5.25 5.44 2779220 5.44 23-Aug-99 187.81 207.08 187.37 203.97 1065720 37.7 16-Aug-99 85.06 86.19 82.31 83.37 28500700 36.85 16-Aug-99 125 129.63 121.06 121.75 6038660 117.52 16-Aug-99 38.25 39.75 34.69 37 12998200 9.25 16-Aug-99 59 59.13 54.75 56.31 1147160 51.1 16-Aug-99 52.5 58.88 51.63 58.81 1703560 26.14 16-Aug-99 29.81 30.38 29.31 30.19 284640 29.28 16-Aug-99 92.12 92.31 86.37 87.81 1756880 24.63 16-Aug-99 110.94 121.5 110.5 116.25 8720 111.16 16-Aug-99 45 45.5 43.37 44.12 159760 22.06 16-Aug-99 66.37 67.68 62.75 63.56 6996340 48.36 16-Aug-99 46.5 47 44 46.56 939260 23.06 16-Aug-99 48.25 49.44 46.88 47.81 1735420 40.84 16-Aug-99 49.25 49.88 46.38 46.88 8919380 171 16-Aug-99 55.59 55.9 51.37 51.61 2687380 41.63 16-Aug-99 53.02 53.08 42.96 44.7 3056820 38.71 16-Aug-99 64.38 65.44 60.62 61.06 2411760 49.75 16-Aug-99 106.69 111.81 100 104.87 4188980 27 16-Aug-99 72.88 75.5 71.38 75.25 907600 75.25 16-Aug-99 4 7.56 3.88 5.94 8686960 5.94 16-Aug-99 196.51 196.51 183.64 185.01 697800 34.19 09-Aug-99 85.62 85.81 81.62 84.69 29436820 37.43 09-Aug-99 123.62 124.5 118.94 123.37 4975980 119.08 09-Aug-99 36.44 38.81 35.06 38.63 7300880 9.66 09-Aug-99 58.88 59.81 54 59.19 1069180 53.57 09-Aug-99 53.5 53.75 47.75 52.5 3605460 23.33 09-Aug-99 28.81 30.31 28.5 30.06 1748600 29.15 09-Aug-99 88.37 93 86.81 93 2482640 26.09 09-Aug-99 99.5 102.62 98.12 102.62 3660 98.13 09-Aug-99 44.81 45.19 42.62 44.94 181460 22.47 09-Aug-99 64.12 66.37 59.94 65.81 9328360 50.07 09-Aug-99 35.44 47.31 35.44 47.13 1612940 23.34 09-Aug-99 50.38 51.31 47.81 48.63 2290800 41.54 09-Aug-99 51.06 51.06 48.25 49.25 12399940 179.65 09-Aug-99 57.02 57.89 54.79 55.72 2550620 44.94 09-Aug-99 49.48 54.51 45.08 52.77 2492220 45.7 09-Aug-99 63.62 64.62 61.56 64.19 2886360 52.29 09-Aug-99 111 111.75 102.25 106 3661100 27.3 09-Aug-99 63.62 73 62.25 72.62 2772080 72.62 09-Aug-99 4 4 3.5 3.75 1348400 3.75 09-Aug-99 187.06 197.01 182.02 195.02 871700 36.04 02-Aug-99 85.69 87.19 84.37 85.12 32254580 37.62 02-Aug-99 124 127 117.56 123.5 6139160 119.21 02-Aug-99 37.81 39 35.56 36.5 8639640 9.12 02-Aug-99 60.31 60.44 56.56 58.44 1276060 52.89 02-Aug-99 56.56 56.88 51.75 53.38 1302900 23.72 02-Aug-99 30.56 31.19 28.37 29.25 655280 28.37 02-Aug-99 92 94.5 86.06 88.75 3594520 24.89 02-Aug-99 100.12 102.25 100.06 101 2120 96.58 02-Aug-99 47 47 44.25 44.62 315020 22.31 02-Aug-99 64.93 67.49 61 63.25 8890040 48.12 02-Aug-99 36 37.06 33.81 35.63 731940 17.65 02-Aug-99 48.88 50.88 48.63 50.19 2878080 42.87 02-Aug-99 52.13 52.81 49.5 51.69 10759540 188.55 02-Aug-99 56.96 59.57 56.03 57.46 3352980 46.34 02-Aug-99 51.53 52.46 48.37 49.48 1586320 42.85 02-Aug-99 64.25 65.5 62.19 63.94 2577520 52.09 02-Aug-99 104.69 115.87 103.94 111 3566220 28.58 02-Aug-99 63.25 65.38 62.38 63.88 567740 63.88 02-Aug-99 4.94 4.94 3.88 4 1566500 4 02-Aug-99 208.7 210.32 183.58 185.01 1252620 34.19 26-Jul-99 88.87 90.5 85.5 85.81 28773640 37.93 26-Jul-99 123.62 128.69 122.75 125.69 5474460 121.2 26-Jul-99 35.44 38.44 34.81 38.06 9291880 9.52 26-Jul-99 64.5 64.75 60.25 60.31 1069700 54.59 26-Jul-99 59.88 62.31 52.13 56.13 1761680 24.95 26-Jul-99 28.12 31.63 27.94 30.88 1055100 29.94 26-Jul-99 89.37 92.87 86.87 91.25 3183120 25.6 26-Jul-99 98.5 100.12 95.37 100.12 6120 95.74 26-Jul-99 47.38 48.5 46.5 46.88 333220 23.44 26-Jul-99 65.66 67.16 63.73 65.62 12468220 49.93 26-Jul-99 36.94 39.5 35.88 36.5 488500 18.08 26-Jul-99 47.13 49.56 47.06 48.06 2707380 41.05 26-Jul-99 54 56 51.75 52.13 9678280 190.15 26-Jul-99 56.84 58.33 55.47 56.84 3099800 45.84 26-Jul-99 49.92 54.14 49.67 51.35 2115460 44.47 26-Jul-99 64.88 65.88 63.62 64 2193140 52.14 26-Jul-99 106.75 111.75 104.69 104.69 2445820 26.96 26-Jul-99 61.31 65.5 60.38 63 751900 63 26-Jul-99 5.19 5.25 4.75 4.88 1728700 4.88 26-Jul-99 205.65 211.87 203.48 209.45 1120660 38.71 19-Jul-99 100 100.75 89.69 90.25 35727800 39.89 19-Jul-99 136.5 138.88 122.62 124.81 9315240 120.35 19-Jul-99 39.63 39.75 35.25 36.19 10141460 9.05 19-Jul-99 66.19 66.19 61 64.5 1672360 58.38 19-Jul-99 60.88 62.94 56 61 2198460 27.11 19-Jul-99 27.69 28.44 26.25 28 890960 27.15 19-Jul-99 97.5 97.5 88.37 89.5 3422380 25.1 19-Jul-99 104.75 106.12 99 99 11180 94.67 19-Jul-99 52.06 52.37 46.5 47.75 551420 23.88 19-Jul-99 78.33 78.4 66.41 67.04 18692660 50.99 19-Jul-99 40.75 40.75 37.5 37.88 466960 18.76 19-Jul-99 45.25 48.13 44.94 47.38 3924500 40.47 19-Jul-99 55.5 56 53.75 54 7692960 196.97 19-Jul-99 58.83 58.83 55.97 57.02 3876080 45.99 19-Jul-99 52.65 53.33 49.67 50.04 1045320 43.34 19-Jul-99 65.88 66.62 64 65.44 2217920 53.31 19-Jul-99 115.25 118.44 105.06 107.75 4124620 27.75 19-Jul-99 67 67.94 60 61.37 1453280 61.37 19-Jul-99 6.25 6.44 5 5.06 1735520 5.06 19-Jul-99 212.06 212.87 204.04 206.9 1187580 38.24 12-Jul-99 93.19 99.87 92.37 99.44 26899320 43.95 12-Jul-99 137.44 139.19 134.5 136.25 5227280 131.38 12-Jul-99 38.88 39.81 37.69 39.75 14454420 9.94 12-Jul-99 62.25 67.37 60.19 67 1529360 60.64 12-Jul-99 53.75 63.44 49.13 61.19 1968260 27.2 12-Jul-99 27.25 28 26.25 27.88 512420 27.03 12-Jul-99 99.62 100 93.56 97.5 3985860 27.35 12-Jul-99 99.19 108.75 99.19 105.94 6340 101.3 12-Jul-99 50.87 52.63 49.56 52.31 242900 26.16 12-Jul-99 73.03 79.64 70.84 78.33 9818920 59.58 12-Jul-99 40 41.25 39.19 40.5 426540 20.06 12-Jul-99 45.81 45.81 44.06 45.31 2222660 38.7 12-Jul-99 57.75 57.75 55.13 55.5 8041100 202.45 12-Jul-99 55.97 59.2 54.41 58.89 2635420 47.5 12-Jul-99 49.92 52.4 49.67 52.4 1163280 45.38 12-Jul-99 62.62 66.94 61.75 66.31 2407160 54.03 12-Jul-99 106.69 114.56 105.5 114 3131000 29.36 12-Jul-99 65.5 69.62 64.25 65.87 932620 65.87 12-Jul-99 6.19 7.25 5.75 6.19 2561120 6.19 12-Jul-99 207.46 213.55 201.05 213.18 1493260 39.4 06-Jul-99 92.25 93.31 89.25 93.25 18869500 41.22 06-Jul-99 132.5 137.44 130.63 137.38 5815525 132.47 06-Jul-99 38.25 39.31 37.94 39.31 10787100 9.83 06-Jul-99 58.19 63.19 56 62 1637300 56.12 06-Jul-99 97.87 107.25 50.22 52 1048300 23.11 06-Jul-99 27.62 28.75 26.69 27.25 991425 26.43 06-Jul-99 97.62 100.19 93.56 99.69 3101000 27.96 06-Jul-99 98 98.37 95.62 95.75 4500 91.56 06-Jul-99 48.75 50.62 48.38 50.38 192525 25.19 06-Jul-99 70.59 73.03 69.6 71.84 8711775 54.64 06-Jul-99 39.13 40.69 37.56 40.19 707075 19.9 06-Jul-99 45.25 46.06 45 45.56 2130375 38.92 06-Jul-99 56.56 59 56.31 57.81 7563125 210.87 06-Jul-99 55.23 57.09 54.91 56.15 2617650 45.29 06-Jul-99 49.67 51.22 49.11 49.92 1793275 43.23 06-Jul-99 62.62 63.94 61.56 62.56 2264625 50.97 06-Jul-99 101.75 106.94 98.5 106.69 2980850 27.47 06-Jul-99 66.62 67.88 59.62 64.94 1311075 64.94 06-Jul-99 6.5 6.56 6.13 6.19 734225 6.19 06-Jul-99 207.71 212.43 205.72 206.09 2198550 38.09 28-Jun-99 85.5 92.12 84.94 92 20814920 40.67 28-Jun-99 124 132.25 122.19 132.25 5836120 127.53 28-Jun-99 35.75 38.63 35.75 38.44 11315480 9.61 28-Jun-99 56.19 58.94 55.69 58.31 1174440 52.78 28-Jun-99 91.62 98.12 91 96.25 730340 21.39 28-Jun-99 26.5 29.5 26.5 29.12 2086600 28.24 28-Jun-99 90.37 99.12 90.31 98.31 2719360 27.58 28-Jun-99 95.94 99 92 98.75 6620 94.43 28-Jun-99 48.13 49.5 47.56 48.5 262780 24.25 28-Jun-99 64.54 70.66 63.98 70.59 11406900 53.69 28-Jun-99 35.13 38.81 35.06 38.81 482680 19.22 28-Jun-99 43.5 46.88 43.38 45.19 3115120 38.44 28-Jun-99 54.63 57.81 54.06 56.56 10881060 206.31 28-Jun-99 52.69 57.46 52.32 55.6 4119660 44.65 28-Jun-99 53.89 55.13 49.11 49.79 2708440 43.12 28-Jun-99 60 65.38 58.56 62.5 3414360 50.6 28-Jun-99 93 102.69 93 101.75 3125540 26.2 28-Jun-99 66 68.19 63 66 926020 66 28-Jun-99 6.38 6.56 6.25 6.38 1071120 6.38 28-Jun-99 204.22 204.66 193.71 204.47 3228260 37.79 21-Jun-99 84.87 89 84 84.94 18741280 37.54 21-Jun-99 122.87 127.75 121.56 123.12 5496620 118.72 21-Jun-99 34.75 36.25 33 35.75 15999400 8.94 21-Jun-99 58.44 58.75 54.25 55.56 1818340 50.29 21-Jun-99 90 99.75 89.25 92 900000 20.44 21-Jun-99 25.89 27.49 25.65 26.51 442780 25.29 21-Jun-99 94 96.69 88.12 90 2824120 25.24 21-Jun-99 99 100 97.25 97.87 4980 93.59 21-Jun-99 47 48.75 45.94 47.94 300700 23.97 21-Jun-99 62.85 65.91 62.04 63.6 11357520 48.38 21-Jun-99 35.88 37.44 34.06 34.63 453360 17.15 21-Jun-99 44.63 45.13 42.5 42.63 2003880 36.26 21-Jun-99 55.81 56.88 53.31 54.63 7315100 199.11 21-Jun-99 54.48 54.61 50.52 51.95 2681060 41.71 21-Jun-99 52.84 54.33 52.4 53.89 1422120 46.67 21-Jun-99 61 61.69 58.31 59.88 1948360 48.48 21-Jun-99 91.94 96.81 90.25 92.62 2333700 23.85 21-Jun-99 68.5 69.94 62.12 64.69 724640 64.69 21-Jun-99 6.75 6.75 6.25 6.25 621600 6.25 21-Jun-99 210.94 215.35 197.69 203.73 1220900 37.65 14-Jun-99 78.75 85 76.69 85 22729440 37.57 14-Jun-99 115.87 122 114 120.75 6119440 116.44 14-Jun-99 25.62 35.94 24.94 35.06 27554900 8.77 14-Jun-99 58.5 58.75 56.88 58.38 1370900 52.84 14-Jun-99 90.37 91.75 85 89 916720 19.78 14-Jun-99 24.54 26.57 23.8 26.33 492220 25.12 14-Jun-99 84.56 93.69 83.69 93.12 3591180 26.12 14-Jun-99 95 98.56 91.75 98.56 5040 94.25 14-Jun-99 43.88 48.5 43.37 47.38 382240 23.69 14-Jun-99 59.73 62.92 57.8 62.85 7438920 47.81 14-Jun-99 36 37.31 34.13 35.88 766060 17.77 14-Jun-99 46.5 46.94 44.13 44.63 2910760 37.96 14-Jun-99 53.16 55.88 52.63 55.63 8766400 202.76 14-Jun-99 53.68 54.79 53.49 54.67 3344720 43.9 14-Jun-99 52.96 54.08 51.84 52.22 1615640 45.22 14-Jun-99 58 61.25 57.88 60.94 3080100 49.34 14-Jun-99 88.37 91.94 85.62 91.94 2906160 23.59 14-Jun-99 68.25 72.88 60 67.69 1002020 67.69 14-Jun-99 7.5 7.5 6.38 6.69 1315500 6.69 14-Jun-99 205.87 211.75 200.17 211.75 896960 39.13 07-Jun-99 79.94 82.62 77.56 78.12 19707320 34.53 07-Jun-99 118.12 121.69 112.56 114.31 5757980 110.23 07-Jun-99 28.87 29 25 25.31 12537500 6.33 07-Jun-99 57.94 59.94 57.13 57.88 1171160 52.39 07-Jun-99 97.62 99.25 89.5 89.94 1076880 19.99 07-Jun-99 23.43 25.59 23.43 24.11 779240 23 07-Jun-99 87 87.19 82.5 83.37 1954100 23.39 07-Jun-99 86.06 95.5 86.06 95.12 3580 90.96 07-Jun-99 41.87 43.88 41.75 43.5 320220 21.75 07-Jun-99 62.23 62.92 58.17 58.98 6750240 44.86 07-Jun-99 33.5 34.94 31.69 34.94 741720 17.3 07-Jun-99 46.56 47.19 44.69 45.56 1808040 38.75 07-Jun-99 53.38 54.38 52.38 53.16 12522680 193.75 07-Jun-99 53.18 54.92 52.75 53.49 2462380 42.96 07-Jun-99 56.13 56.62 53.27 53.27 1418520 46.13 07-Jun-99 55.56 57.88 55.19 57.31 2217240 46.4 07-Jun-99 90.5 94.75 88.06 88.37 2127020 22.68 07-Jun-99 139.81 148.75 65.5 66.75 581420 66.75 07-Jun-99 7.63 8 7.44 7.44 586480 7.44 07-Jun-99 203.64 212.57 202.9 205.19 1039440 37.38 01-Jun-99 80.62 80.75 76.12 79.56 18435625 35.17 01-Jun-99 113.62 116 109.44 116 6137250 111.86 01-Jun-99 24.94 28.81 24.87 28.69 19091625 7.17 01-Jun-99 56.31 57.94 54.38 57.88 1239450 52.39 01-Jun-99 88.5 93.5 87.25 93.5 1561125 20.78 01-Jun-99 23.25 23.5 22.51 23.43 405350 22.36 01-Jun-99 82.56 88.06 78.75 87.87 2439300 24.54 01-Jun-99 86 87 85.62 86.25 2050 82.47 01-Jun-99 39.13 42.13 37.81 42 818550 21 01-Jun-99 56.8 62.48 55.55 61.86 9241475 47.05 01-Jun-99 35.31 35.31 33.38 34 746525 16.84 01-Jun-99 47 47.13 44.97 46.5 2043125 39.55 01-Jun-99 55.5 56 52.5 53.38 11552400 194.56 01-Jun-99 50.89 53.18 49.53 53.18 2310700 42.71 01-Jun-99 111.76 113.93 108.6 111.26 861825 48.07 01-Jun-99 54.75 55.75 53.75 55.12 1800025 44.63 01-Jun-99 92.87 92.94 87.25 90.5 3078975 23.22 01-Jun-99 136.12 139.12 130 138.31 426800 69.16 01-Jun-99 7.88 8.12 7.37 7.56 712850 7.56 01-Jun-99 191.74 200.91 188.57 200.79 726875 36.58 24-May-99 77.87 80.87 75.5 80.69 24007400 35.67 24-May-99 230.31 236.63 112.62 116 6852620 111.86 24-May-99 26.19 26.44 22.56 24.81 14072640 6.2 24-May-99 59 59.75 55.63 56.25 2501740 50.91 24-May-99 81.25 90.5 77.75 88.25 1720900 19.61 24-May-99 24.36 24.42 23 23.31 308560 22.24 24-May-99 86.12 87.56 78.62 82.81 3656060 23.13 24-May-99 84.5 85.37 84.19 85.37 1160 81.63 24-May-99 41.69 41.75 37.88 39.06 602780 19.53 24-May-99 58.8 58.8 54.68 56.8 7716100 43.2 24-May-99 37.69 37.69 33.13 35.31 707720 17.49 24-May-99 47.75 48.75 45.81 47.19 2660260 40.14 24-May-99 59.44 60.19 55.19 55.5 11277920 202.28 24-May-99 50.58 52.57 49.66 50.65 2565120 40.67 24-May-99 107.24 112.44 105.32 111.76 1047000 48.28 24-May-99 55.88 56.75 54.06 54.75 2305540 44.33 24-May-99 93.87 95.12 88.5 94.31 3638500 24.2 24-May-99 133.25 145 133.19 136.12 782080 68.06 24-May-99 8.87 9.06 7.63 8 726480 8 24-May-99 201.16 201.41 188.64 189.88 832840 34.59 17-May-99 77.37 80.25 77 77.56 27620500 34.28 17-May-99 236 240.63 229.19 230.38 4135420 111.08 17-May-99 24.31 27 23.81 25.75 14824320 6.44 17-May-99 54.75 59 52.44 58.19 1766320 52.67 17-May-99 78.37 85.5 75.44 80.62 737760 17.92 17-May-99 24.05 25.09 23.56 24.23 583360 23.12 17-May-99 81.87 87 80.75 86.06 2219320 24.03 17-May-99 85.25 85.87 82.5 84.62 4740 80.92 17-May-99 42.44 42.94 41.5 41.69 344760 20.84 17-May-99 57.49 60.42 56.55 57.49 6819800 43.72 17-May-99 36.5 37.38 35.19 37 433220 18.31 17-May-99 46.25 48.13 46.13 47.75 2819520 40.62 17-May-99 58.94 60.31 57.81 59.44 7943100 216.64 17-May-99 52.69 52.69 49.53 49.97 2314000 40.12 17-May-99 104.57 110.39 104.39 107.36 823720 46.38 17-May-99 56.12 58.5 55 55.5 4866320 44.94 17-May-99 84.19 97.56 83.87 93.87 7104720 24.09 17-May-99 124.81 137.75 124.56 133.38 530040 66.69 17-May-99 9 9.44 8.56 8.87 690500 8.87 17-May-99 189.5 206.93 187.27 201.1 1151420 36.63 10-May-99 79.87 81.75 76.62 76.87 28531020 33.98 10-May-99 217.25 246 215.5 239.25 7242320 115.35 10-May-99 24.62 26.25 22.94 23.87 31728260 5.97 10-May-99 52.25 58 52.25 54.5 1688560 49.33 10-May-99 70.69 79.5 67.75 79 1071000 17.56 10-May-99 24.66 26.33 24.36 24.36 695700 23.24 10-May-99 79.87 88.87 79.25 82.87 3922020 23.14 10-May-99 75 81 75 80.25 4860 76.74 10-May-99 40.5 44.94 40.5 42.19 603560 21.09 10-May-99 57.92 62.42 57.67 58.42 8299380 44.44 10-May-99 32.75 39.75 32.69 36.81 1227320 18.22 10-May-99 45.88 46.56 44.25 45.75 2789020 38.92 10-May-99 60.44 61.63 57.5 58.94 13730220 214.82 10-May-99 53.62 53.62 51.02 52.57 2451160 42.21 10-May-99 109.03 109.03 104.08 105.07 741400 45.39 10-May-99 57.25 58.62 54.62 56 4783240 45.34 10-May-99 79.94 87.87 79.06 84.19 4203280 21.6 10-May-99 119.81 130.62 119.19 124.94 385360 62.47 10-May-99 7.69 9.88 7.63 9 1690680 9 10-May-99 175.12 191.98 175.12 190.99 1021080 34.79 03-May-99 81.44 81.81 76.44 79.06 32275600 34.95 03-May-99 208 217.5 206.31 217.25 4699900 104.75 03-May-99 26.81 26.81 23.64 24.5 17709760 6.12 03-May-99 53.75 53.81 51.63 52.31 2406180 47.22 03-May-99 72.87 75 70 70.87 850640 15.75 03-May-99 23.93 25.83 23.93 24.91 656900 23.77 03-May-99 79.75 81.75 76.19 77.69 2302940 21.7 03-May-99 75.56 76.19 74.25 74.75 1580 71.48 03-May-99 41.06 44.19 40 40.5 432000 20.25 03-May-99 60.17 60.17 55.68 57.67 7531320 43.87 03-May-99 32 33.94 31.75 32.75 734240 16.21 03-May-99 44.25 46.94 44.25 46 2831800 39.13 03-May-99 51 63 50.88 60.44 23300920 220.29 03-May-99 55.23 55.29 51.95 53.68 2653680 43.1 03-May-99 101.66 109.53 101.54 109.53 1054240 47.32 03-May-99 57.75 60.12 55.69 58.19 2828280 47.11 03-May-99 78.87 80.31 77 79.94 2141420 20.51 03-May-99 121.75 124.75 113 119 350500 59.5 03-May-99 8 8 7.5 7.56 766620 7.56 03-May-99 178.34 182.62 174.87 176.61 475400 32.17 26-Apr-99 87.19 88.94 79.87 81.31 28243980 35.94 26-Apr-99 204.75 215.25 202.31 209.19 7127380 100.63 26-Apr-99 27.87 29.25 26.37 27.06 12057180 6.76 26-Apr-99 53.13 56.13 50.38 53.75 2034020 48.52 26-Apr-99 76 76 62.69 71 1039160 15.78 26-Apr-99 24.6 25.96 23.68 23.93 477880 22.83 26-Apr-99 80.12 82.87 77.37 80 2403420 22.34 26-Apr-99 75.25 76.75 74.81 76.56 2900 73.21 26-Apr-99 43.75 47.62 40.5 41.12 578520 20.56 26-Apr-99 62.02 63.21 57.67 59.92 8702180 45.58 26-Apr-99 28 32.56 27.19 31.75 845360 15.71 26-Apr-99 43.56 44.75 43.06 44.5 2364540 37.85 26-Apr-99 53.38 55.69 50.06 50.5 19962120 184.06 26-Apr-99 54.98 56.47 54.11 55.23 2926160 44.35 26-Apr-99 107.05 108.91 100.48 101.66 927920 43.92 26-Apr-99 59.12 59.81 56.31 57.62 3050920 46.66 26-Apr-99 77.12 81.5 76 78.87 3353040 20.24 26-Apr-99 124.25 128.5 120.12 123.5 721240 61.75 26-Apr-99 7.75 8.87 7.31 8.06 1257080 8.06 26-Apr-99 184.54 186.78 177.97 178.16 834800 32.45 19-Apr-99 86.87 88.12 80 86 38830880 38.01 19-Apr-99 170.88 206.56 163 199.75 10320580 96.09 19-Apr-99 24.94 27.69 22.87 27.34 17770440 6.84 19-Apr-99 52 54.31 51 52.75 1431040 47.61 19-Apr-99 81 81.12 61 76.12 1303220 16.92 19-Apr-99 26.57 26.76 24.11 24.23 488560 23.12 19-Apr-99 80 82.25 73.75 81.19 3818440 22.67 19-Apr-99 75.56 75.56 74.94 75.25 660 71.96 19-Apr-99 52.5 54.5 38 44 1417900 22 19-Apr-99 56.78 62.33 51.79 60.96 13597960 46.35 19-Apr-99 29.5 29.87 27.25 28.37 330740 14.04 19-Apr-99 41.75 44.81 41.31 43.75 3125540 37.21 19-Apr-99 56 60 52.25 53.38 15787920 194.56 19-Apr-99 51.95 56.4 51.76 55.04 4575220 44.2 19-Apr-99 100.36 107.55 96.39 107.11 1745600 46.28 19-Apr-99 58.25 59.75 55.94 59.38 2915000 48.07 19-Apr-99 70.37 78.19 69.25 77.12 3399240 19.79 19-Apr-99 108 119.94 99 118.94 722080 59.47 19-Apr-99 7.06 8 6.62 7.63 1215060 7.63 19-Apr-99 179.46 187.46 167.86 182.68 700680 33.28 12-Apr-99 91.62 93.62 83.87 86.62 25495080 38.29 12-Apr-99 183.5 184 170.13 170.38 4337260 81.96 12-Apr-99 25.37 26.5 23.44 24.5 17610400 6.12 12-Apr-99 50.19 53.31 49.75 51.38 1444100 46.38 12-Apr-99 78.5 88.12 76 80.75 922840 17.94 12-Apr-99 23.99 26.45 23.93 26.33 843500 25.12 12-Apr-99 82 86 77.5 79.87 5969300 22.31 12-Apr-99 75.75 76.12 74.5 75.56 1920 72.25 12-Apr-99 48.5 54.56 47.69 52.69 686720 26.34 12-Apr-99 60.4 62.02 56.16 56.84 16526380 43.22 12-Apr-99 26.12 29.69 26.06 28.94 489000 14.32 12-Apr-99 43.31 44.63 40.69 41.19 2928000 35.04 12-Apr-99 85.5 89.5 55.5 56 7163680 204.11 12-Apr-99 51.02 53.8 50.15 51.7 2898520 41.51 12-Apr-99 105.81 113.62 97.51 99.12 1264500 42.82 12-Apr-99 55.38 58.5 54.75 58.12 2372740 47.06 12-Apr-99 68.5 71.81 65.12 70.37 3921080 18.06 12-Apr-99 112 113.44 102.25 108 455520 54 12-Apr-99 7.37 7.81 6.88 7.06 1089340 7.06 12-Apr-99 192.67 197.19 177.78 179.27 695940 32.66 05-Apr-99 94.31 95.62 91 94.25 19692540 41.66 05-Apr-99 179 188.06 178.56 186.31 4431200 89.62 05-Apr-99 26.62 26.69 21 25.87 33345660 6.47 05-Apr-99 49.25 50.63 46.88 50.19 1161400 45.3 05-Apr-99 84 90.12 77.5 79.5 928800 17.67 05-Apr-99 23.37 25.09 23 24.48 909700 23.36 05-Apr-99 74.94 83.69 74.44 83 4980060 23.18 05-Apr-99 78.37 78.62 76.37 77.25 3560 73.87 05-Apr-99 49.75 51.25 46.12 49.19 388520 24.59 05-Apr-99 56.66 66.89 56.41 63.52 18236640 48.3 05-Apr-99 27.37 28 25.5 27.12 395160 13.42 05-Apr-99 41.81 44.63 41.31 43.75 3712120 37.21 05-Apr-99 78.5 86.44 77.12 85.5 9667220 207.75 05-Apr-99 48.8 52.81 48.31 51.45 3552400 41.31 05-Apr-99 100.11 111.51 99.18 107.79 977360 46.57 05-Apr-99 51.75 55.94 51 55.88 2869180 45.24 05-Apr-99 68.19 72.19 67.87 69.62 2459280 17.87 05-Apr-99 111.06 120.63 111.06 114.87 465060 57.44 05-Apr-99 8.38 8.56 7.19 7.25 797640 7.25 05-Apr-99 185.04 195.7 184.17 194.59 583220 35.45 29-Mar-99 90.12 94.62 87.87 92.69 30894925 40.97 29-Mar-99 175 181.5 174.38 177 3342450 85.15 29-Mar-99 28.25 28.75 25.62 25.81 13815700 6.45 29-Mar-99 50 50.63 48.25 48.88 1216575 44.12 29-Mar-99 78.25 88 78 82.25 495750 18.28 29-Mar-99 23.07 23.56 22.27 23.13 308975 22.07 29-Mar-99 74.5 76.69 72.62 74 3420175 20.67 29-Mar-99 81.75 82 78.25 78.37 2525 74.94 29-Mar-99 46.88 50.5 46.81 49.5 325025 24.75 29-Mar-99 103.83 111.82 103.45 111.57 8450250 42.41 29-Mar-99 27.81 28 26.06 27.12 530975 13.42 29-Mar-99 41.13 41.94 40.06 41.25 3402975 34.93 29-Mar-99 83.06 84 78.19 78.5 6403750 190.74 29-Mar-99 47.38 49.05 45.41 49.05 4059650 39.19 29-Mar-99 96.33 101.47 96.27 101.47 1102775 43.84 29-Mar-99 51.5 53.19 50.94 51.75 2546875 41.59 29-Mar-99 68.69 70.81 67.5 67.87 2116300 17.42 29-Mar-99 103.75 116.5 102 109.12 874950 54.56 29-Mar-99 8.56 8.75 7.75 8 970500 8 29-Mar-99 173.88 189.75 173.63 185.04 702100 33.71 22-Mar-99 172.94 180.38 163.13 178.13 20606600 39.37 22-Mar-99 168.69 175.88 164 172.38 5185480 82.92 22-Mar-99 28.12 28.56 25.81 27.5 13722200 6.88 22-Mar-99 48 50.25 46 49.31 1488380 44.51 22-Mar-99 87 87.62 75 77.25 783060 17.17 22-Mar-99 23.56 23.56 21.9 22.88 576660 21.83 22-Mar-99 71.94 77.37 69.87 74.75 4098480 20.88 22-Mar-99 80 84.5 80 82.75 12520 79.13 22-Mar-99 48.38 50.19 46.44 46.5 402600 23.25 22-Mar-99 100.77 102.89 96.34 101.89 7834240 38.74 22-Mar-99 28 28.75 26.5 27.87 480800 13.79 22-Mar-99 45.88 46.13 39.75 41.13 6711700 34.83 22-Mar-99 79.62 83.5 75.87 83.06 9164080 201.58 22-Mar-99 50.34 50.9 46.71 46.83 2737460 37.42 22-Mar-99 99 99.8 93.73 95.96 1245820 41.46 22-Mar-99 53.06 54.38 50.62 51.44 2518980 41.34 22-Mar-99 70.87 71 66 68.69 2669340 17.63 22-Mar-99 88.75 106 85.12 103.81 827280 51.91 22-Mar-99 9.25 9.25 8.5 8.56 707980 8.56 22-Mar-99 169.66 171.4 164.45 170.84 456620 31.12 15-Mar-99 160.56 174.13 157.88 171.19 16118560 37.83 15-Mar-99 179.19 183.5 168 168.56 5545180 81.09 15-Mar-99 29.41 30.5 27.44 27.56 20638220 6.89 15-Mar-99 48.19 49.88 47.13 47.88 1322940 43.22 15-Mar-99 79.62 89.5 79.25 87.31 681540 19.4 15-Mar-99 25.53 26.02 23.62 23.68 536260 22.59 15-Mar-99 66.56 74.87 66.06 72.06 3260740 20.12 15-Mar-99 79.5 81 79.12 79.5 6220 75.75 15-Mar-99 44.62 49.69 44.31 48.5 365600 24.25 15-Mar-99 103.58 106.26 99.96 100.58 6097860 38.24 15-Mar-99 27.06 30.19 27.06 28.56 735760 14.13 15-Mar-99 46.13 46.81 45.75 46.06 2970060 39 15-Mar-99 81.5 84.75 79 79.62 10771240 193.23 15-Mar-99 52.31 53.05 49.85 50.28 2543940 40.18 15-Mar-99 87.84 99.31 87.41 99 1432920 42.77 15-Mar-99 54.31 55.5 53.06 53.06 2403340 42.65 15-Mar-99 69.06 74.19 69.06 70.87 3237940 18.1 15-Mar-99 86.62 96.31 84.19 88.5 692740 44.25 15-Mar-99 9.5 10.31 9.13 9.31 763380 9.31 15-Mar-99 180.08 183.06 169.16 169.85 359600 30.94 08-Mar-99 155.5 164.75 155 160.19 16318900 35.4 08-Mar-99 178.63 185.94 177.06 178 4289860 85.63 08-Mar-99 38.06 39.63 28 28.56 37091240 7.14 08-Mar-99 48.25 48.69 46.69 47.69 1091400 43.05 08-Mar-99 78 83.06 77.62 79.44 576720 17.65 08-Mar-99 25.4 26.14 24.36 25.71 744500 24.53 08-Mar-99 69.44 72.81 67.75 67.81 2621440 18.94 08-Mar-99 72.5 80.25 72.5 79.62 5480 75.87 08-Mar-99 43.25 45.62 43.19 44.69 252140 22.34 08-Mar-99 104.7 109.88 102.71 103.08 6117860 39.19 08-Mar-99 27.19 28.06 25.69 27.19 1025380 13.45 08-Mar-99 46.44 46.69 45.81 46.19 3012820 39.11 08-Mar-99 87.56 89 81.25 81.44 11308780 197.65 08-Mar-99 51.51 53.3 50.03 52.31 2312740 41.8 08-Mar-99 86.73 89.15 86.73 87.91 753000 37.98 08-Mar-99 54.69 55.88 53.5 55.19 2417020 44.36 08-Mar-99 68.31 70.69 67.12 69 2859640 17.63 08-Mar-99 95.5 102 86.19 86.37 671780 43.19 08-Mar-99 9.5 10.37 9.25 9.38 795920 9.38 08-Mar-99 179.58 186.71 177.85 184.11 426960 33.54 01-Mar-99 149.56 155.38 147.06 154.94 15137760 34.24 01-Mar-99 169.5 178.94 165.06 178.38 5919820 85.81 01-Mar-99 37.44 38.13 32.38 37.44 12036160 9.36 01-Mar-99 46.25 49.38 45.44 48 1545880 43.33 01-Mar-99 70.75 78.37 70.75 77.62 486500 17.25 01-Mar-99 21.16 26.02 20.6 25.96 1386120 24.77 01-Mar-99 69.62 69.62 65.37 69.44 2665680 19.29 01-Mar-99 70.5 71.75 67 71.75 1460 68.37 01-Mar-99 41.25 43.75 40.5 43.25 257060 21.63 01-Mar-99 102.21 104.95 98.4 104.14 6390400 39.59 01-Mar-99 32.63 32.63 24.5 27.12 1322420 13.42 01-Mar-99 46.25 46.56 45.56 46.25 3282000 39.16 01-Mar-99 82.12 88.62 81.12 87.5 9005200 212.36 01-Mar-99 52.01 52.01 48.12 51.08 3010960 40.82 01-Mar-99 84.63 87.23 80.05 86.67 886480 37.44 01-Mar-99 57 57.31 54.31 55.31 2435340 44.46 01-Mar-99 66.44 73.5 63.38 68.12 5409780 17.4 01-Mar-99 101.25 101.56 88.06 95.25 928080 47.62 01-Mar-99 9.56 10.37 9.38 9.38 851480 9.38 01-Mar-99 179.33 180.08 172.82 179.58 468200 32.71 22-Feb-99 148.25 159.38 144.75 150.13 19274040 33.18 22-Feb-99 172.25 180 166.5 169.75 5224520 81.66 22-Feb-99 54.94 59 53.69 55.88 10337140 9.31 22-Feb-99 45.5 47.69 45.13 46.5 1222020 41.97 22-Feb-99 71.75 78 69 71 447360 15.78 22-Feb-99 21.04 22.88 20.79 21.34 801660 20.36 22-Feb-99 68 74.44 67.31 70.25 3882360 19.52 22-Feb-99 73 74.37 72 72 800 68.61 22-Feb-99 44 45 40.37 40.94 330100 20.47 22-Feb-99 104.2 109.07 98.59 101.4 7290500 38.55 22-Feb-99 30.75 35 30.69 32.44 938180 16.05 22-Feb-99 45.69 49.06 45.56 46.5 8281240 39.37 22-Feb-99 85.75 87.37 82.12 82.12 9553640 199.3 22-Feb-99 51.02 54.22 50.71 52.13 2831720 41.66 22-Feb-99 82.09 86.97 81.66 84.81 990600 36.43 22-Feb-99 57.5 60.19 56 57.62 3254200 46.32 22-Feb-99 69.19 74.87 66.12 66.44 3648520 16.97 22-Feb-99 102.87 110.62 101.62 103.19 551220 51.59 22-Feb-99 11.12 11.38 9.5 9.5 1386320 9.5 22-Feb-99 183.06 188.26 179.83 180.76 462960 32.93 16-Feb-99 159.75 159.88 143.98 147.75 22815625 32.65 16-Feb-99 175 178.25 168.81 171.63 4263800 82.56 16-Feb-99 58.13 58.63 49.5 54.19 12188825 9.03 16-Feb-99 47.88 47.94 45.06 45.25 1447600 40.84 16-Feb-99 72 73 66 71.37 697675 15.86 16-Feb-99 21.22 21.71 20.54 21.1 549675 20.13 16-Feb-99 66 68.62 63.31 67.37 2896200 18.72 16-Feb-99 79.37 79.37 69 69.12 375 65.86 16-Feb-99 43.75 45.38 41.12 44 331700 22 16-Feb-99 98.09 104.58 95.16 102.83 8297300 39.09 16-Feb-99 32 32.88 29.12 30.06 462850 14.86 16-Feb-99 45.75 49.5 44 45.31 11549575 38.37 16-Feb-99 85.87 87.25 83.62 85.75 7567275 208.11 16-Feb-99 50.1 51.94 49.6 50.96 2840450 40.72 16-Feb-99 80.05 83.58 79.87 80.8 772450 34.7 16-Feb-99 57.5 58.88 56.81 57.44 2133125 46.17 16-Feb-99 76.44 78 66.75 68.31 4800550 17.45 16-Feb-99 104.25 105 96.5 103 514650 51.5 16-Feb-99 11.94 12 10 10.69 1745150 10.69 16-Feb-99 182.87 183.18 179.58 180.39 524825 32.86 08-Feb-99 162.56 166.75 157.13 157.75 19209540 34.86 08-Feb-99 167 178.81 161.75 172.75 5790620 83.1 08-Feb-99 57.25 59.69 52.44 56.69 10878640 9.45 08-Feb-99 47.75 48.94 44.13 48 1962880 43.33 08-Feb-99 76.75 79.25 68.37 70 869260 15.56 08-Feb-99 21.9 22.02 20.54 21.34 883600 20.36 08-Feb-99 68 69.81 64.31 65 3223080 18.06 08-Feb-99 80.5 82.87 78.19 79.37 6800 75.63 08-Feb-99 44 45.38 42.94 43.12 350960 21.56 08-Feb-99 100.83 101.83 93.85 96.09 8154100 36.53 08-Feb-99 32.19 32.75 29.25 31.81 607760 15.73 08-Feb-99 44.13 46.69 43.75 44.69 6658520 37.84 08-Feb-99 88.62 91.25 83.62 85.87 7268700 208.4 08-Feb-99 50.96 51.94 49.66 50.1 2806400 40.03 08-Feb-99 77.71 80.67 76.41 79 932480 33.93 08-Feb-99 58 58.81 57.12 57.81 2307120 46.47 08-Feb-99 71.94 77.44 70.62 76.44 3749200 19.53 08-Feb-99 104.37 106.69 98 100.38 508120 50.19 08-Feb-99 13.37 13.5 11.12 11.75 1478920 11.75 08-Feb-99 175.8 180.39 169.91 178.71 677420 32.56 01-Feb-99 175.44 175.94 154.88 160 23229860 35.36 01-Feb-99 184.5 184.5 164.56 166 5893980 79.64 01-Feb-99 58.25 61.75 55.56 56.19 12717620 9.36 01-Feb-99 52.31 53.5 45.5 48.13 1683800 43.31 01-Feb-99 84.5 86 73.12 75.87 893840 16.86 01-Feb-99 23.25 23.25 20.05 21.1 1368160 20.13 01-Feb-99 72.31 72.56 64.37 66.44 2473900 18.46 01-Feb-99 84.5 84.75 80.62 80.62 2760 76.82 01-Feb-99 48.88 48.94 42.5 43.25 576060 21.63 01-Feb-99 113.38 113.44 98.34 99.84 7594780 37.95 01-Feb-99 31.19 33.5 30.94 32 962920 15.82 01-Feb-99 44.94 46.19 42.63 43.75 6177360 37.05 01-Feb-99 91.94 95.12 87.25 88.62 8615040 215.07 01-Feb-99 53.3 53.3 49.36 50.22 2815440 40.13 01-Feb-99 82.9 83.76 76.97 77.46 1504080 33.27 01-Feb-99 59.62 60.44 58 58.19 3434220 46.77 01-Feb-99 79.37 83.87 71.37 71.94 5470240 18.38 01-Feb-99 113.37 113.37 100.75 102.44 442400 51.22 01-Feb-99 13.88 14.5 11.62 12.88 1943960 12.88 01-Feb-99 193.97 193.97 174.75 175.49 556560 31.97 25-Jan-99 161.69 175.13 159.13 175 23989600 38.68 25-Jan-99 182.25 186.81 173.5 183.25 8239760 87.92 25-Jan-99 50.5 56.13 49.75 55.38 8378100 9.23 25-Jan-99 54 54 51.75 52.44 1570160 47.19 25-Jan-99 79 85 75.94 83.62 778960 18.58 25-Jan-99 22.2 23.86 21.65 22.63 2009880 21.6 25-Jan-99 69.19 73.5 69.12 72.25 2997380 20.07 25-Jan-99 80 82.25 79 82.25 6580 78.38 25-Jan-99 48.75 48.94 46.37 48.75 680440 24.38 25-Jan-99 103.79 115 100.3 112.38 7765460 42.72 25-Jan-99 29.12 31.94 28.31 31.12 764820 15.39 25-Jan-99 47.25 48 42.5 44.63 9257080 37.79 25-Jan-99 88.25 91.25 84.75 90.75 8550020 220.24 25-Jan-99 55.83 56.13 50.4 53.24 4208860 42.54 25-Jan-99 80.05 83.76 79.07 82.9 1075200 35.6 25-Jan-99 58.25 60 53.94 60 4021520 48.22 25-Jan-99 69.81 79 69.81 78.37 3713500 20.02 25-Jan-99 102.25 114.19 100 113.44 644920 56.72 25-Jan-99 15.5 15.88 13.06 13.63 3535780 13.63 25-Jan-99 187.52 196.2 186.78 193.72 1011760 35.29 19-Jan-99 151.38 167.75 150.88 156.25 24405850 34.53 19-Jan-99 187.75 199.25 177.63 179.75 9943350 86.24 19-Jan-99 50.38 53.88 47.25 49.88 13803700 8.31 19-Jan-99 48.94 53.94 48.75 52.38 1801400 47.13 19-Jan-99 75.12 84.25 73.87 77 1074800 17.11 19-Jan-99 23.31 23.62 21.71 21.9 1874375 20.89 19-Jan-99 69.56 72.44 67 69 3599100 19.17 19-Jan-99 82.87 89.25 82.87 85.87 5525 81.82 19-Jan-99 50 55.75 48.38 49 1333525 24.5 19-Jan-99 114.02 119.01 102.79 103.11 12382325 39.17 19-Jan-99 28.62 30.5 27.56 29.37 615850 14.52 19-Jan-99 48.5 49.5 46.13 48.06 5119075 40.7 19-Jan-99 86.37 96.12 86.12 88.25 10766100 214.18 19-Jan-99 55.7 59.09 54.9 55.83 4113375 44.61 19-Jan-99 77.58 81.78 77.15 79.56 1441675 34.17 19-Jan-99 57.38 58.94 55.88 58.69 5225275 47.17 19-Jan-99 70.44 74.5 67.5 69.62 3141825 17.78 19-Jan-99 98.06 106.25 98.06 99.25 510850 49.63 19-Jan-99 20 20.69 15.31 15.31 2819950 15.31 19-Jan-99 191.24 195.46 181.81 185.91 2597825 33.87 11-Jan-99 150.88 150.94 136 149.75 14916960 33.1 11-Jan-99 189 190 178.88 184.94 3973160 88.73 11-Jan-99 47.5 48.06 43.63 47.13 9742900 7.86 11-Jan-99 50.69 50.75 47.5 49.19 1592540 44.26 11-Jan-99 71.25 74.5 61.5 73 722300 16.22 11-Jan-99 26.69 26.82 23.74 24.17 1760540 23.06 11-Jan-99 70 71.87 65.25 68.87 6309620 19.13 11-Jan-99 85.25 85.25 81.44 82.87 2240 78.97 11-Jan-99 45.81 49.37 43.88 49.12 615560 24.56 11-Jan-99 114.52 114.58 96.31 110.03 10775420 41.8 11-Jan-99 29.25 30.19 26.94 28.44 1172660 14.06 11-Jan-99 48.75 49.94 46.19 47.88 4257840 40.54 11-Jan-99 85.12 86.75 80.87 84.25 8404300 204.47 11-Jan-99 56.75 56.81 52.19 55.15 3139460 44.07 11-Jan-99 78.32 79.25 72.89 76.97 1370260 33.06 11-Jan-99 56 56.06 51.12 53.12 3756500 42.7 11-Jan-99 72.94 72.94 68.5 70.5 2794260 18.01 11-Jan-99 101.62 103.5 96.12 98.06 455640 49.03 11-Jan-99 18.44 21.44 18 19.88 3110720 19.88 11-Jan-99 171.89 176.11 168.05 174.62 565820 31.81 04-Jan-99 139.61 152.5 139.38 149.88 15204780 33.12 04-Jan-99 185 192.75 181.5 187.56 4511420 89.99 04-Jan-99 43.63 47.13 41.56 46.25 9496560 7.71 04-Jan-99 50.06 51.25 48.5 50.69 1971740 45.61 04-Jan-99 60.13 70.25 58 69.94 869040 15.54 04-Jan-99 25.28 29.46 25.28 28.29 1772520 27 04-Jan-99 62.94 71 62.56 69.62 4679940 19.34 04-Jan-99 90.5 91.25 85.75 85.75 4580 81.71 04-Jan-99 41.5 47.25 40.69 45.56 597160 22.78 04-Jan-99 109.72 119.76 108.91 115.02 6546900 43.7 04-Jan-99 23 31.25 22.12 29.37 1500400 14.52 04-Jan-99 49.63 49.88 47.25 49.5 3694260 41.91 04-Jan-99 76.5 86.62 76.5 85.06 11018900 206.43 04-Jan-99 51.9 56.87 50.73 56.87 3407520 45.45 04-Jan-99 83.02 83.27 77.09 78.08 1062400 33.54 04-Jan-99 55 57.88 51.19 56.62 5801460 45.51 04-Jan-99 68.37 74.94 68.25 73.06 3913760 18.66 04-Jan-99 99 102.87 96.38 100.56 584260 50.28 04-Jan-99 15.13 18.94 14.81 18.19 2169740 18.19 04-Jan-99 168.79 184.17 168.79 171.77 984760 31.29 28-Dec-98 143 143.63 138 138.69 7007750 30.65 28-Dec-98 186.5 189.94 183.5 184.38 2215750 88.46 28-Dec-98 41.63 44.88 41.19 43.13 6234550 7.19 28-Dec-98 47.56 51.31 47.56 50.19 1875000 45.16 28-Dec-98 57.75 60.75 55.5 59.94 366100 13.32 28-Dec-98 23.8 24.3 23.56 24.05 592450 22.95 28-Dec-98 60.63 61.81 60 61.06 1760425 16.96 28-Dec-98 87 90.25 86.75 90.25 4025 86 28-Dec-98 37.75 41.87 37.5 41.75 442375 20.88 28-Dec-98 107.91 113.65 107.85 109.72 4102125 41.68 28-Dec-98 22.56 23.19 21.81 22.81 275525 11.28 28-Dec-98 45.94 50 45.63 49.88 2618075 42.07 28-Dec-98 74.56 79 74.37 75.75 5229750 183.84 28-Dec-98 51.78 53.86 51.41 52.64 1838525 41.87 28-Dec-98 83.88 83.88 81.54 83.14 600500 35.71 28-Dec-98 58 61.19 53 54 2312500 43.1 28-Dec-98 67.94 70.31 67.94 68.31 2270150 17.45 28-Dec-98 94.25 102 93.25 100.5 314950 50.25 28-Dec-98 15.88 15.88 14.5 15.06 1088625 15.06 28-Dec-98 163.27 165.69 159.24 159.86 37650 29.12 21-Dec-98 138.63 144 137.38 141.75 8643675 31.33 21-Dec-98 171.56 187.94 171.56 187.94 3290900 90.17 21-Dec-98 39.69 42.13 38.5 41.19 7706250 6.86 21-Dec-98 47.25 48.25 46.31 47.56 1300300 42.8 21-Dec-98 59.13 60 56.75 57.5 491200 12.78 21-Dec-98 22.63 25.03 22.51 24.73 998675 23.59 21-Dec-98 59.31 61.5 59.13 59.94 2237875 16.65 21-Dec-98 86.25 88.37 85.94 87.75 16025 83.62 21-Dec-98 38.87 39.44 36.81 37.44 292700 18.72 21-Dec-98 99.74 109.78 99.61 107.28 5360125 40.76 21-Dec-98 21.12 22.87 21.12 22.56 592125 11.15 21-Dec-98 87.62 93.62 87.44 90.37 1758150 38.11 21-Dec-98 73.06 76.5 72.56 74.56 4269225 180.71 21-Dec-98 48.65 52.39 48.65 51.9 1961850 41.29 21-Dec-98 79.68 84.32 79.68 84.07 599775 36.11 21-Dec-98 56.5 58.88 55.69 57.81 1784075 46.14 21-Dec-98 65.81 68.69 65.12 67.87 2115000 17.34 21-Dec-98 94 98.25 92.75 93.25 391050 46.63 21-Dec-98 16.5 17.25 15.25 15.94 933600 15.94 21-Dec-98 159.74 165.69 159.74 163.03 73425 29.7 14-Dec-98 132.75 138.25 127.69 137.81 14124820 30.46 14-Dec-98 166.5 172.19 162.5 171.56 3958100 82.31 14-Dec-98 37.81 39.94 37.06 39.31 9840820 6.55 14-Dec-98 42.75 47 42.63 46.75 1733640 42.07 14-Dec-98 56.75 60.16 52.75 59 1000620 13.11 14-Dec-98 23.07 23.56 22.2 22.82 825940 21.77 14-Dec-98 56.5 60.25 55.25 58.88 3046360 16.36 14-Dec-98 84 87 81.75 86 3480 81.95 14-Dec-98 37.75 40 37 39.13 463040 19.56 14-Dec-98 96.93 100.05 93 98.18 6100320 37.3 14-Dec-98 20.31 21.87 19.75 21.19 899320 10.48 14-Dec-98 87.5 90.5 86.12 87 1829460 36.69 14-Dec-98 70.06 73 68.25 73 5499520 176.93 14-Dec-98 48.53 50.06 46.62 49.08 2574900 39.04 14-Dec-98 80.18 80.67 74.74 79.81 925340 34.28 14-Dec-98 54.38 56.94 52.06 56.75 2164100 45.29 14-Dec-98 65.19 66.44 63.38 65.81 2389800 16.73 14-Dec-98 86 94.19 81.75 91.94 502320 45.97 14-Dec-98 15.81 16.69 15.25 16.25 1397100 16.25 14-Dec-98 151.8 159.74 150 157.01 124580 28.6 07-Dec-98 127.69 134.69 126.75 134 16048260 29.61 07-Dec-98 164.44 170 163.25 168 3179080 80.6 07-Dec-98 36.75 37.83 34.63 37.25 9897180 6.21 07-Dec-98 42.5 43.63 40.13 43.63 2070100 39.26 07-Dec-98 60.19 63.5 55.63 56.5 551560 12.56 07-Dec-98 25.53 26.69 22.82 23.43 837040 22.36 07-Dec-98 61.94 63 56.06 57.06 4321640 15.85 07-Dec-98 85 85.25 84.25 84.5 1740 80.52 07-Dec-98 39.25 40.31 37.69 38.69 462340 19.34 07-Dec-98 95.81 101.05 94.68 98.74 6826140 37.51 07-Dec-98 19.94 21 18.44 20.56 1024620 10.16 07-Dec-98 89.37 90.69 86.5 88.19 1379960 37.2 07-Dec-98 63.5 72.25 63.5 70.06 9629740 169.81 07-Dec-98 48.95 49.51 47.24 48.89 2165500 38.89 07-Dec-98 77.83 81.17 76.84 80.43 729020 34.54 07-Dec-98 56.81 58.81 54.44 54.69 1889700 43.65 07-Dec-98 63.63 66.81 62.88 65.44 2682480 16.64 07-Dec-98 82.5 87.94 81.75 86.31 507100 43.16 07-Dec-98 18.25 18.56 15.25 15.62 1365920 15.62 07-Dec-98 141.45 151.31 141.2 148.02 109700 26.96 30-Nov-98 129.38 130.27 120.12 127.37 15942100 28.15 30-Nov-98 169.75 170.56 162.25 164.25 3225900 78.8 30-Nov-98 35.5 37 33.69 36.56 8192320 6.09 30-Nov-98 39.44 41.88 37.69 41.88 2056600 37.69 30-Nov-98 64.25 65 53.25 60.75 605340 13.5 30-Nov-98 26.08 26.2 24.85 25.34 1460860 24.18 30-Nov-98 62.5 64.31 60.5 61.94 3646140 17.1 30-Nov-98 84 85 80.5 85 3900 81 30-Nov-98 36.75 39.5 36.5 38.81 463140 19.41 30-Nov-98 87.32 96.49 84.33 95.56 7169320 36.3 30-Nov-98 19.87 22.12 18.62 20 2006040 9.89 30-Nov-98 89.31 91.75 85.87 88.81 2076220 37.46 30-Nov-98 63.06 63.94 61.69 63.44 3902960 153.76 30-Nov-98 48.71 49.57 46.38 49.2 2382000 39.14 30-Nov-98 73.44 77.83 70.55 77.83 947860 33.43 30-Nov-98 56.81 57.12 54.69 56.81 2139800 45.34 30-Nov-98 62.19 64.44 61.13 63.63 3611260 16.18 30-Nov-98 80.5 80.5 74.69 77.88 546260 38.94 30-Nov-98 14.12 18.56 13 18.13 3657420 18.13 30-Nov-98 146.84 147.15 137.54 140.89 146880 25.67 23-Nov-98 112.5 128.13 112.5 128.06 17486225 28.3 23-Nov-98 161 170.19 160.56 170 2629200 81.56 23-Nov-98 35 37 34.19 35.88 6061625 5.98 23-Nov-98 38.63 40.81 38.5 39.81 794925 35.82 23-Nov-98 58.75 64.25 58 64 625850 14.22 23-Nov-98 23.13 26.02 23 25.96 1007150 24.77 23-Nov-98 61.69 62.44 59.75 60.63 2754125 16.74 23-Nov-98 80 87.5 79.81 84.75 6275 80.76 23-Nov-98 36.13 37.81 36 36.25 367025 18.12 23-Nov-98 87.32 91.13 87.32 88.26 4171300 33.53 23-Nov-98 16.75 19.25 16.19 18.87 499775 9.33 23-Nov-98 81.94 89.69 80.12 89.69 2175675 37.83 23-Nov-98 63.31 64.25 62.53 63.06 2643950 152.84 23-Nov-98 49.02 50.06 48.34 49.08 2326100 39.04 23-Nov-98 72.02 73.81 70.38 73.44 834800 31.33 23-Nov-98 56.69 58.88 56.38 57.06 1510725 45.54 23-Nov-98 59 63.88 59 62.19 3862650 15.81 23-Nov-98 78.38 82 77.62 80.5 401650 40.25 23-Nov-98 14.25 14.75 13.75 14.25 813625 14.25 23-Nov-98 144.58 148.76 141.74 148.2 114700 27 16-Nov-98 111.31 113.75 107.5 113.62 11836380 25.11 16-Nov-98 158.63 161.38 157.63 160.13 3415900 76.83 16-Nov-98 33.19 35 31.81 34.81 7437500 5.8 16-Nov-98 39.56 40 38.19 38.5 890520 34.64 16-Nov-98 51.13 58.38 49.75 57.5 659200 12.78 16-Nov-98 21.53 22.94 21.04 22.94 1241700 21.89 16-Nov-98 55.5 61.81 55.38 61.63 4062100 17.02 16-Nov-98 74.75 81 74.75 80.62 2200 76.82 16-Nov-98 34.81 36.5 32.69 35.87 337780 17.94 16-Nov-98 84.83 91.32 83.39 86.45 6301300 32.84 16-Nov-98 17.12 17.62 16.56 16.62 505040 8.2 16-Nov-98 79.94 81.62 78.94 81.37 1818660 34.32 16-Nov-98 61.25 63.88 60.13 63.31 4431380 153.45 16-Nov-98 46.19 48.89 46.19 48.89 2693180 38.89 16-Nov-98 68.36 72.02 68.36 71.8 1241480 22.65 16-Nov-98 54.25 57.12 54.25 56.94 1589060 45.44 16-Nov-98 65.25 68 57.69 57.81 6990560 14.7 16-Nov-98 77.75 80 75.75 78.5 396240 39.25 16-Nov-98 13.56 15.19 12.25 14.44 1829080 14.44 16-Nov-98 138.28 147.42 138.28 145.38 148920 25.88 09-Nov-98 109.19 114.75 108.37 110 13594380 24.31 09-Nov-98 150.75 159.88 149.94 157.44 4123620 75.54 09-Nov-98 31 34 30.25 33.19 9187120 5.53 09-Nov-98 41.44 41.94 39.19 39.56 1078380 35.6 09-Nov-98 54.5 54.5 48.5 50.13 481260 11.14 09-Nov-98 21.47 21.65 19.81 20.6 792780 19.66 09-Nov-98 54 56 52.31 55 2664580 15.19 09-Nov-98 75.12 75.12 68 71.12 1500 67.77 09-Nov-98 34.12 36.25 33.88 35.25 302020 17.62 09-Nov-98 89.82 91.44 82.52 83.46 5933320 31.7 09-Nov-98 16.5 17.87 15.94 17 504100 8.39 09-Nov-98 79.62 80.94 77.94 79.5 1427760 33.53 09-Nov-98 63.88 64.94 60.94 61.25 3933060 148.45 09-Nov-98 47.42 47.54 46.01 46.13 2433300 36.7 09-Nov-98 69.67 69.84 67.22 68.47 873420 21.6 09-Nov-98 55.5 56.44 53.25 53.88 1782820 43 09-Nov-98 63.13 66.37 61.88 65.25 3585460 16.59 09-Nov-98 75.5 77.5 69.75 77 438500 38.5 09-Nov-98 13.88 14.19 12.75 13.25 1701840 13.25 09-Nov-98 137.29 137.66 130.87 133.22 83560 23.72 02-Nov-98 106.37 109.75 104.75 109.31 15182080 24.16 02-Nov-98 148.44 150.94 145.75 149.94 3582600 71.94 02-Nov-98 29.56 32 29.56 31.44 9893640 5.24 02-Nov-98 40.5 42.06 38.44 41.44 1600020 37.15 02-Nov-98 50.63 55.5 49.63 54.31 817600 12.07 02-Nov-98 21.53 22.45 21.1 21.65 958400 20.66 02-Nov-98 51.75 55.5 51.31 54.5 2742560 15.05 02-Nov-98 68 76.19 67.75 75.37 6740 71.82 02-Nov-98 33.25 34.81 31.81 34.56 232460 17.28 02-Nov-98 80.9 90.69 80.53 89.94 6488360 34.17 02-Nov-98 15.25 16.94 15.19 16.87 529320 8.33 02-Nov-98 79.75 79.94 75.94 79.37 1921900 33.48 02-Nov-98 62.5 64.06 60 63.88 4850980 154.83 02-Nov-98 45.64 47.73 44.78 47.48 3266820 37.77 02-Nov-98 67.16 69.62 66.51 69.62 752120 21.96 02-Nov-98 54 56.19 53.12 55.62 2311660 44.4 02-Nov-98 60.38 63.5 59.63 63.25 2853940 16.08 02-Nov-98 70.62 75.63 68.5 75.25 515800 37.63 02-Nov-98 10.69 15 10.25 13.5 2991660 13.5 02-Nov-98 138.84 140.63 135.32 138.22 117400 24.61 26-Oct-98 106.81 108.19 104.87 105.87 14684820 23.4 26-Oct-98 141.31 149.81 140.06 148.5 4407960 71.04 26-Oct-98 27.12 29.75 27 29.56 7240620 4.93 26-Oct-98 38.63 44 37.31 40.69 1769680 36.48 26-Oct-98 43.75 51.25 43.38 50.13 1127340 11.14 26-Oct-98 19.19 22.57 18.58 21.65 1460740 20.66 26-Oct-98 48.88 53 47.81 52 2461740 14.36 26-Oct-98 70.12 71 65.5 65.5 2500 62.41 26-Oct-98 30.44 34 29.44 33.62 203540 16.81 26-Oct-98 78.55 82.36 77.12 80.03 6284540 30.4 26-Oct-98 15 15.38 14.13 14.94 629200 7.37 26-Oct-98 78.94 80.12 75.5 79.56 1588700 33.56 26-Oct-98 63.81 65.5 62.25 62.5 4755820 151.48 26-Oct-98 42.45 45.46 42.39 45.46 4730420 36.16 26-Oct-98 65.63 67.44 63.56 67 925580 21.13 26-Oct-98 51.62 53.5 50.5 53.19 1882060 42.45 26-Oct-98 57.94 60.81 56.75 60.25 2707460 15.32 26-Oct-98 64.06 70 61.81 69.94 434760 34.97 26-Oct-98 9.38 10.88 8.69 10.5 1699840 10.5 26-Oct-98 128.16 133.1 121.92 132.97 116520 23.67 19-Oct-98 104.12 110.12 99.62 106.37 21087940 23.51 19-Oct-98 135 143.69 135 141.56 5297200 67.72 19-Oct-98 26.25 28.19 25.37 27.09 6542940 4.51 19-Oct-98 37.94 39.06 37 38.63 1024020 34.63 19-Oct-98 39.88 44 38.75 42.63 938460 9.47 19-Oct-98 19.13 20.42 18.33 18.94 783800 18.08 19-Oct-98 48.75 50.13 47 47.25 2151760 13.05 19-Oct-98 69.12 72.94 68.5 72.94 5760 69.5 19-Oct-98 30.5 31.88 30.31 30.38 235620 15.19 19-Oct-98 72.57 79.74 72.57 77.55 8720040 29.43 19-Oct-98 14.94 16 13.75 14.25 521600 7.03 19-Oct-98 77.12 80.19 76 78.44 1450140 33.08 19-Oct-98 60.75 64.62 60.31 63.81 3939200 154.66 19-Oct-98 41.72 43.25 40.86 41.65 2789120 33.14 19-Oct-98 65.03 68.58 64.38 65.63 908260 20.7 19-Oct-98 49.38 52.19 48.69 51.5 1734340 41.1 19-Oct-98 54 57.94 53.06 57.94 2891180 14.73 19-Oct-98 64.06 68.94 60.87 64 630460 32 19-Oct-98 7.25 9.25 7.25 9 1468600 9 19-Oct-98 117.91 127.91 116.55 126.92 160300 22.6 12-Oct-98 99.25 106.5 95.75 105.06 14841440 23.22 12-Oct-98 130.13 138.75 126.56 135.94 5322420 65.03 12-Oct-98 25.69 27.44 24.25 26.44 5899880 4.41 12-Oct-98 32.63 37.69 32.56 37.5 1226040 33.62 12-Oct-98 36.06 41.5 32 39.75 1841480 8.83 12-Oct-98 17.47 20.67 17.04 19.31 1566520 18.43 12-Oct-98 46 50.06 44.44 49 2361260 13.53 12-Oct-98 61.5 68 61.13 68 6460 64.8 12-Oct-98 29.88 31.94 29.88 30.69 396980 15.34 12-Oct-98 65.4 73.32 63.47 72.32 9764880 27.45 12-Oct-98 13.88 14.94 13.63 14.88 334720 7.34 12-Oct-98 76.69 81.44 74.44 77.37 2180140 32.63 12-Oct-98 58.88 61.63 57.81 60.75 4857440 147.24 12-Oct-98 42.82 44.54 40.37 42.08 4136080 33.48 12-Oct-98 64.49 66.29 60.29 65.47 925840 20.65 12-Oct-98 49.94 52.44 47.75 49.53 2715380 39.53 12-Oct-98 49.88 54.44 49.63 54 3460940 13.73 12-Oct-98 55.75 65.31 51.5 65.06 718520 32.53 12-Oct-98 8.56 8.69 7.12 7.75 669160 7.75 12-Oct-98 110.01 124.95 108.53 118.84 223780 21.16 05-Oct-98 102.5 103.62 87.75 96.87 24982840 21.41 05-Oct-98 123.75 127.94 116.81 127.31 7098700 60.9 05-Oct-98 24.75 25.62 22.31 25.5 10944120 4.25 05-Oct-98 32.25 33.13 30.44 32.63 1118680 29.25 05-Oct-98 46.38 47.38 23.75 35.19 5714060 7.82 05-Oct-98 17.1 18.14 15.68 17.41 1315400 16.61 05-Oct-98 40 45.63 38.38 45.38 4595260 12.53 05-Oct-98 60.81 65 58 60.5 5720 57.65 05-Oct-98 28.75 31.25 27.88 29.81 354400 14.91 05-Oct-98 60.85 62.9 53.3 62.9 12935740 23.87 05-Oct-98 13.63 14.56 12.75 13.63 1580140 6.73 05-Oct-98 77.19 82.75 76.06 76.69 2088700 32.34 05-Oct-98 57.94 59.13 56.19 58.88 6160200 142.71 05-Oct-98 45.17 47.98 43.49 43.56 4810160 34.65 05-Oct-98 65.36 67.27 63.72 64.16 933140 20.24 05-Oct-98 51.12 53 49.56 49.75 3904460 39.71 05-Oct-98 49.5 50.94 47.06 49.56 3856540 12.6 05-Oct-98 69.81 69.81 50.75 55.69 845060 27.84 05-Oct-98 9.62 9.81 7.56 8.06 597100 8.06 05-Oct-98 100.25 103.96 92.85 103.71 194200 18.46 28-Sep-98 113 114.37 101 104.12 13019940 23.01 28-Sep-98 134.5 136.19 118.94 124.81 5020240 59.7 28-Sep-98 28.94 29.5 25.12 26 11019100 4.33 28-Sep-98 34.38 34.63 31.44 32.5 988840 29.14 28-Sep-98 58.38 60.25 43.75 48.25 1178640 10.72 28-Sep-98 18.39 18.7 15.68 17.1 2053520 16.31 28-Sep-98 46.81 46.94 39.69 40 2754780 11.04 28-Sep-98 67.87 68.87 62 62.38 6460 59.44 28-Sep-98 27.5 29.5 26.12 29 339580 14.5 28-Sep-98 76.87 79.55 61.84 62.84 14178120 23.85 28-Sep-98 21.5 22.25 11.75 12.69 2223540 6.26 28-Sep-98 73.5 78.12 72.12 77.37 1884660 32.33 28-Sep-98 59.63 60.75 56.81 58.63 4697400 142.1 28-Sep-98 40.17 45.97 40.11 45.42 4314820 35.95 28-Sep-98 67.33 68.74 62.85 65.2 1222420 20.56 28-Sep-98 48.25 52.19 47.5 51.38 3847380 40.7 28-Sep-98 54.19 55.81 49.25 49.75 3230760 12.65 28-Sep-98 72.94 75.5 64.62 70.19 424620 35.09 28-Sep-98 10.94 11 9.31 9.75 536140 9.75 28-Sep-98 115.93 120.01 103.46 104.08 255360 18.53 21-Sep-98 102.5 114.62 102.37 113.06 13283620 24.99 21-Sep-98 120.12 134.94 120 133.5 4168960 63.86 21-Sep-98 26.5 29 26.44 28.94 9273100 4.82 21-Sep-98 34.75 36.06 33.69 34.5 1192000 30.93 21-Sep-98 51 59.13 49.63 57.94 465160 12.88 21-Sep-98 17.71 19.81 17.28 18.21 3076620 17.37 21-Sep-98 44.25 48.94 44.25 47.13 2203920 13.01 21-Sep-98 69.62 69.62 61.5 65.25 6320 62.18 21-Sep-98 24.62 29.5 23.88 27.75 222440 13.88 21-Sep-98 71.82 78.24 70.45 76.68 6897100 29.1 21-Sep-98 19.31 21.81 18.62 21.37 398800 10.55 21-Sep-98 70.5 77.31 69.81 73 1790360 30.51 21-Sep-98 58.38 60.38 57.06 59.63 3908400 144.29 21-Sep-98 39.99 42.12 39.56 40.78 2342160 32.28 21-Sep-98 62.2 69.94 61.71 67.44 1288560 21.27 21-Sep-98 44.38 48.12 43.31 47.25 2191160 37.43 21-Sep-98 51.06 55.13 49.31 54.19 3429680 13.78 21-Sep-98 66 74.88 65.75 72.31 550500 36.16 21-Sep-98 10.25 11.56 10 10.94 730480 10.94 21-Sep-98 120.01 128.16 119.27 121.92 218160 21.71 14-Sep-98 104.94 108.5 104.31 105.37 11495240 23.29 14-Sep-98 128 130.94 124.25 124.69 4033280 59.65 14-Sep-98 25.75 27.56 25.69 27.19 9445860 4.53 14-Sep-98 34.25 36.88 34 35.13 932000 31.5 14-Sep-98 47.13 55.25 46.63 51.81 466980 11.51 14-Sep-98 35.49 35.74 18.27 18.64 4588100 17.78 14-Sep-98 42.25 47.81 42.25 46.5 2608200 12.84 14-Sep-98 72.62 73.31 69.62 69.62 4160 66.15 14-Sep-98 25 25.25 23.5 24.81 539760 12.41 14-Sep-98 79.61 80.36 71.57 72.63 11857080 27.56 14-Sep-98 19.5 19.75 18.25 19.12 311040 9.44 14-Sep-98 70.19 72.62 70.06 71.81 2220220 30.01 14-Sep-98 56.31 59.56 56.31 59 4576900 142.76 14-Sep-98 39.19 40.47 38.09 40.47 2331160 32.04 14-Sep-98 61.76 64.6 61.43 63.23 904980 19.94 14-Sep-98 45.12 45.69 42.81 45.25 2073420 35.85 14-Sep-98 50.5 52.5 49.63 51.06 2699320 12.9 14-Sep-98 56 67.25 55.75 66.44 564600 33.22 14-Sep-98 10.37 10.56 9.31 10.5 876300 10.5 14-Sep-98 131.86 140.26 126.18 128.28 114860 22.84 08-Sep-98 100 104.62 98.69 104.25 15369125 23.04 08-Sep-98 124.94 127.44 118.19 126.56 5048625 60.54 08-Sep-98 21.87 25.62 20.87 25.5 11400400 4.25 08-Sep-98 34 35.69 33 34 1029275 30.48 08-Sep-98 47.13 50.75 45.13 46.25 456675 10.28 08-Sep-98 34.63 36.41 32.48 34.87 1523950 33.27 08-Sep-98 39.88 43.75 39.88 41.38 2577000 11.43 08-Sep-98 72.25 72.75 71.75 72.75 1475 69.13 08-Sep-98 25.62 26.75 24.5 24.62 400150 12.31 08-Sep-98 77.8 81.92 74.06 78.24 8490300 29.69 08-Sep-98 20.25 20.5 18.25 19.12 476025 9.44 08-Sep-98 66.56 69.94 65 69.37 1814625 28.99 08-Sep-98 54.13 56.69 53.69 55.94 3948600 135.36 08-Sep-98 36.63 39.07 35.47 39.07 2009875 30.92 08-Sep-98 57.4 60.89 56.52 60.34 851225 19.03 08-Sep-98 42.5 44.56 41.69 44.56 2207425 35.3 08-Sep-98 50.75 53.75 48.25 50 4048050 12.63 08-Sep-98 59.19 60.19 52.75 53.37 785375 26.69 08-Sep-98 9.31 10.69 9.06 10.12 1083250 10.12 08-Sep-98 133.34 133.34 126.06 129.64 453175 23.08 31-Aug-98 104.87 106.5 94.5 96.62 22735280 21.35 31-Aug-98 123 123.75 110.75 119.37 6095300 57.1 31-Aug-98 21.69 22 18.19 20.69 10777140 3.45 31-Aug-98 36 36.19 30.56 33.94 1976280 30.43 31-Aug-98 47.38 50.38 42.5 44.88 776220 9.97 31-Aug-98 32.23 33.46 29.52 32.23 1806900 30.75 31-Aug-98 45.94 46.13 39.06 39.88 3145980 10.92 31-Aug-98 69 72.69 68.25 72.19 9000 68.59 31-Aug-98 27.62 27.75 25.12 25.38 486660 12.69 31-Aug-98 81.23 82.29 69.82 75.06 12138680 28.49 31-Aug-98 19.75 20.5 17.25 19 528100 9.38 31-Aug-98 68.56 70.25 64.69 66.56 2142880 27.82 31-Aug-98 55.69 55.69 48.38 53.25 7639480 128.85 31-Aug-98 38.95 39.37 34.19 36.69 3006960 29.04 31-Aug-98 61.74 61.74 53.48 56.25 1310920 17.74 31-Aug-98 44.88 46.12 40.62 42.12 3000880 33.37 31-Aug-98 51.5 53 47.75 50.44 3787880 12.74 31-Aug-98 64.81 65.44 55.56 57.06 802140 28.53 31-Aug-98 9.75 9.81 8 8.94 960980 8.94 31-Aug-98 136.92 138.28 118.34 120.5 370920 21.45 24-Aug-98 110.31 113.75 104.75 105.25 13840940 23.26 24-Aug-98 128 131.75 120.81 122.56 4617880 58.63 24-Aug-98 25 25.19 21 21.31 4880040 3.55 24-Aug-98 39.38 39.69 35 36.63 1666440 32.84 24-Aug-98 55.5 56.75 46.25 47.44 604220 10.54 24-Aug-98 35.55 37.21 28.91 31 1734980 29.58 24-Aug-98 48.75 51.5 46 46.13 2431780 12.63 24-Aug-98 67.25 68 65.25 65.25 1820 62 24-Aug-98 30.25 30.75 28 28 282520 14 24-Aug-98 86.91 89.28 78.86 80.8 6793980 30.66 24-Aug-98 23.62 23.75 19.25 19.81 539780 9.76 24-Aug-98 67 69.87 65.25 68.31 1558800 28.55 24-Aug-98 55.94 58 54.75 55.81 4727260 135.04 24-Aug-98 39.44 40.66 37.36 38.7 2682420 30.63 24-Aug-98 61.31 63.91 59.89 61.79 803500 19.32 24-Aug-98 43.88 46 42.19 45.19 2322400 35.8 24-Aug-98 54.88 55.75 50 51.5 3469400 13.01 24-Aug-98 70.12 70.25 64.44 64.81 433120 32.41 24-Aug-98 11.62 11.75 9.5 9.5 855580 9.5 24-Aug-98 142.23 152.11 134.58 137.48 179540 24.48 17-Aug-98 103.5 112.75 103 110.62 14496460 24.45 17-Aug-98 125.12 131 124.25 127.87 3561500 61.17 17-Aug-98 23.81 25.06 23.06 24.94 7892580 4.16 17-Aug-98 40.5 41.63 38.94 39.13 1599800 35.08 17-Aug-98 53.75 57.94 52.38 55.38 516240 12.31 17-Aug-98 36.9 39.36 35.67 36.72 682580 35.04 17-Aug-98 50 52.5 48.5 48.69 1816020 13.33 17-Aug-98 69.5 70.5 67.5 67.75 5080 64.37 17-Aug-98 30.5 32.62 29.62 30.12 589660 15.06 17-Aug-98 84.79 91.96 83.35 86.72 6747600 32.91 17-Aug-98 23.56 26.31 22.25 23.62 442680 11.64 17-Aug-98 66.75 69.37 64.31 66.44 1151480 27.77 17-Aug-98 55.38 56.88 54.5 55.94 4509360 135.36 17-Aug-98 37.48 39.86 37.48 39.19 1872100 31.02 17-Aug-98 60.65 63.37 60.22 61.09 521260 19.1 17-Aug-98 41.06 44 40.81 43.25 2281600 34.26 17-Aug-98 52.75 59.56 51.88 54.88 4511980 13.86 17-Aug-98 69.19 74.62 68.62 69.87 494680 34.94 17-Aug-98 13.12 13.5 11.06 11.5 767200 11.5 17-Aug-98 124.45 145.94 124.08 144.46 135660 25.72 10-Aug-98 105.81 106.31 102 104.25 12114640 23.04 10-Aug-98 128.88 130.13 124 125.37 3603160 59.97 10-Aug-98 25 25.62 23.31 23.81 5093160 3.97 10-Aug-98 41.25 42.25 39.63 40.5 5932280 36.31 10-Aug-98 56.25 56.88 52.75 54 403760 12 10-Aug-98 38.75 38.75 35.55 36.6 859320 34.92 10-Aug-98 53.5 54.5 49.69 49.75 2396600 13.62 10-Aug-98 71 71.25 69.75 71 3700 67.46 10-Aug-98 32.62 32.62 29.25 30.94 504400 15.47 10-Aug-98 91.27 91.64 84.16 85.66 6847920 32.51 10-Aug-98 25 25 22.75 23.56 473960 11.61 10-Aug-98 65.5 67.87 64.31 67.37 1256480 28.16 10-Aug-98 58.31 58.38 55.06 55.38 4558360 134 10-Aug-98 38.4 38.64 37.12 37.97 2133440 30.05 10-Aug-98 59.78 63.91 58.64 61.09 769240 19.1 10-Aug-98 42.06 43.12 40.44 41.12 2340320 32.58 10-Aug-98 51.5 53 49 52.75 3472900 13.33 10-Aug-98 69.5 70.5 67.38 69.19 436220 34.59 10-Aug-98 12.13 13.31 11.38 13.19 1127980 13.19 10-Aug-98 129.27 131.61 123.84 123.84 113260 22.05 03-Aug-98 109.12 110.87 101.5 105.87 20425260 23.4 03-Aug-98 134 134.88 124 129.13 5460420 61.77 03-Aug-98 26.44 27.25 24.44 25.12 5939720 4.19 03-Aug-98 35.19 42 34.25 41.81 4615120 37.35 03-Aug-98 56.13 56.63 48.63 55.63 703660 12.36 03-Aug-98 38.26 40.1 36.41 39.3 796560 37.5 03-Aug-98 52.25 54.19 49.5 53.94 2942820 14.76 03-Aug-98 72.5 72.94 71 71.5 6260 67.94 03-Aug-98 33.75 34.12 32.12 32.87 281020 16.44 03-Aug-98 91.39 94.89 85.78 91.21 8030120 34.61 03-Aug-98 23.5 26 19.5 25.06 913380 12.35 03-Aug-98 67.75 69.94 64.31 65 1809660 27.16 03-Aug-98 60.56 60.56 56.38 58.31 4854880 141.09 03-Aug-98 39.5 40.84 37.6 38.15 2787500 30.2 03-Aug-98 61.2 61.96 57.61 59.73 747580 18.67 03-Aug-98 45.5 46.88 41.81 42.12 2743520 33.37 03-Aug-98 55.44 55.44 51.13 51.5 4208560 13.01 03-Aug-98 66.63 70.25 64.25 69.12 441460 34.56 03-Aug-98 11.12 12.88 10.31 12.06 1308700 12.06 03-Aug-98 134.33 134.33 120.26 126.74 114300 22.56 27-Jul-98 113.12 116.87 109.94 109.94 16181820 24.3 27-Jul-98 123.75 138.13 122.25 132.5 4804920 63.17 27-Jul-98 24.31 27.25 24.25 26.5 7085760 4.42 27-Jul-98 35.5 37.38 34 35.19 1601360 31.43 27-Jul-98 51.38 58.25 50.25 56.13 681560 12.47 27-Jul-98 41.21 42.44 38.5 38.75 789900 36.97 27-Jul-98 50.81 53.38 49.5 52.25 2178360 14.3 27-Jul-98 75.31 75.31 73.25 73.25 6940 69.6 27-Jul-98 34.25 34.5 33.13 33.88 217000 16.94 27-Jul-98 94.85 96.76 88.78 92.14 8370920 34.97 27-Jul-98 23.62 25.25 23.56 24.06 320500 11.86 27-Jul-98 69.12 73.62 68 68.75 2207480 28.73 27-Jul-98 59.94 61.38 58.31 60.63 6090900 146.71 27-Jul-98 41.51 42.06 39.44 39.99 2077900 31.65 27-Jul-98 64.35 64.51 60.44 60.87 1241620 19.03 27-Jul-98 45.19 46.25 43.06 45.34 3221580 35.92 27-Jul-98 57.19 58.25 55.5 55.5 2530340 14.02 27-Jul-98 66.81 71 66.06 66.56 393660 33.28 27-Jul-98 11.12 12.19 10.5 11.12 842140 11.12 27-Jul-98 136.06 139.27 131.12 134.82 77340 24 20-Jul-98 118.19 119.5 111.87 113.81 15175060 25.15 20-Jul-98 121 131 120.31 124.25 5978240 59.23 20-Jul-98 27 28.5 24 24.62 7535720 4.1 20-Jul-98 37.06 37.44 35.44 35.75 944620 31.93 20-Jul-98 56.75 57.75 49.88 52.63 810600 11.7 20-Jul-98 45.45 45.52 41.95 42.56 1373460 40.61 20-Jul-98 54 56.38 50.31 51.25 3184460 14.03 20-Jul-98 80 80 77.25 77.44 3960 73.58 20-Jul-98 34.37 36.06 33.94 34.5 358860 17.25 20-Jul-98 96.65 108.18 92.23 95.97 12090700 36.39 20-Jul-98 25.19 25.69 23.5 24.56 328220 12.1 20-Jul-98 65.25 70 65.25 69 2135920 28.84 20-Jul-98 59.06 60.13 57.5 59.94 7092360 145.04 20-Jul-98 39.86 41.76 39.56 41.21 2602520 32.62 20-Jul-98 63.7 65.27 63.04 64.73 834720 20.23 20-Jul-98 45.25 46 43.75 45.19 2892180 35.8 20-Jul-98 60.38 62.81 55.38 57.19 5872800 14.45 20-Jul-98 69.87 70 65.75 67.12 713820 33.56 20-Jul-98 12.5 12.5 11.25 11.44 663580 11.44 20-Jul-98 141.62 143.47 133.34 135.81 80060 24.18 13-Jul-98 114.12 119.62 113.62 117.94 16158180 26.07 13-Jul-98 118.5 120.62 116 120.19 2506840 57.3 13-Jul-98 25.06 27.87 25.06 27.08 8706300 4.51 13-Jul-98 36.25 37.63 36.06 37.06 1274960 33.11 13-Jul-98 48.5 57.5 47.38 56.81 697520 12.62 13-Jul-98 44.22 46.38 44.04 46.01 1432420 43.9 13-Jul-98 51.5 55.13 51.41 53.69 2536420 14.7 13-Jul-98 74.62 79.75 74.62 79.75 2360 75.78 13-Jul-98 32.19 34.44 31 34.25 530140 17.13 13-Jul-98 85.62 94.97 85 94.6 4613380 35.87 13-Jul-98 24.06 27.44 23.69 25.56 642540 12.59 13-Jul-98 65.87 67 65.12 65.5 1221020 27.37 13-Jul-98 57 60.25 56.31 59.06 5902540 142.91 13-Jul-98 39.07 40.47 38.03 39.8 3365020 31.5 13-Jul-98 64.35 65.33 63.15 63.7 607420 19.91 13-Jul-98 46.44 47.19 44.31 45.06 2405780 35.7 13-Jul-98 58.56 60.63 58.25 59.94 2759400 15.14 13-Jul-98 64.81 70.69 64.56 69.87 550680 34.94 13-Jul-98 12.19 12.88 12 12.5 781160 12.5 13-Jul-98 129.64 142.73 128.03 141.49 119100 25.19 06-Jul-98 106.87 113.25 105.37 113.19 9922220 25.02 06-Jul-98 115 119.25 112.75 118.5 2801980 56.49 06-Jul-98 23.12 25.12 22.62 25.06 6882420 4.18 06-Jul-98 37.69 38.5 36.88 37.5 878640 33.5 06-Jul-98 41.75 48.75 41.75 48.25 509380 10.72 06-Jul-98 40.59 44.41 40.59 43.98 1519160 41.96 06-Jul-98 52.5 55 51.13 52 3180760 14.23 06-Jul-98 72.94 75 72.94 74.37 1300 70.66 06-Jul-98 33.13 33.5 32.38 32.44 285480 16.22 06-Jul-98 82.51 87.87 82.51 85.87 3515320 32.56 06-Jul-98 25.94 26.62 24 24.44 335680 12.04 06-Jul-98 68.25 68.25 65.44 66.12 1589160 27.63 06-Jul-98 54.88 57.56 54.69 57 6369040 137.92 06-Jul-98 38.6 39.31 38.4 39.19 2255260 31.02 06-Jul-98 61.63 65.22 61.03 65 848160 20.32 06-Jul-98 46.56 47.5 46.12 46.44 1711720 36.79 06-Jul-98 57.31 61.25 57 58.56 3093920 14.79 06-Jul-98 60 64.25 59.5 63.94 347140 31.97 06-Jul-98 11.25 12.81 11 12.13 1183520 12.13 06-Jul-98 131.61 134.82 124.95 128.34 107720 22.85 29-Jun-98 105.5 110.12 104.62 107.25 13984125 23.7 29-Jun-98 114.12 116.94 113.5 115.19 3235475 54.91 29-Jun-98 24.75 24.87 22.75 22.87 6318475 3.81 29-Jun-98 37.88 40 37.75 38.19 1207025 34.11 29-Jun-98 43.38 44.75 40.69 42 594075 9.33 29-Jun-98 40.84 40.9 39.98 40.35 1173350 38.5 29-Jun-98 52.75 54 51.81 52.06 2002300 14.25 29-Jun-98 72.75 74.5 72.5 72.87 10250 69.24 29-Jun-98 32.38 33.56 31.5 33.06 256025 16.53 29-Jun-98 81.45 84.69 81.32 82.26 3964925 31.19 29-Jun-98 24.81 27.94 24.5 25.94 694150 12.78 29-Jun-98 68.69 69.25 66 68.19 1287225 28.2 29-Jun-98 56.75 58.94 54.44 54.88 9970300 132.79 29-Jun-98 39.45 39.81 37.32 38.72 3323900 30.46 29-Jun-98 64.19 64.62 61.31 61.41 870125 19.2 29-Jun-98 91.94 92.69 45.25 46.5 1735900 36.54 29-Jun-98 61.13 62.19 57.06 57.31 3482350 14.48 29-Jun-98 59.31 61.5 57.87 59.75 356500 29.87 29-Jun-98 11.38 12.06 11.12 11.12 840725 11.12 29-Jun-98 125.81 139.15 124.52 134.95 233825 24.03 22-Jun-98 94.75 106.87 93.69 104.44 21202660 23.08 22-Jun-98 106.25 114.69 106.19 113 3237480 53.87 22-Jun-98 24.12 25.37 23.75 24.62 5506600 4.1 22-Jun-98 35.88 39 35.81 37.63 1184520 33.61 22-Jun-98 38.75 43.63 38.13 43.06 344320 9.57 22-Jun-98 37.22 40.84 36.92 40.23 1241880 38.38 22-Jun-98 49.94 54.94 49.25 52.5 2648560 14.37 22-Jun-98 75 75 72.5 72.75 4780 69.13 22-Jun-98 31 33 30.81 32.38 208320 16.19 22-Jun-98 72.16 83.01 72.16 80.26 5784680 30.43 22-Jun-98 21.87 26.06 21.5 24.81 1185020 12.23 22-Jun-98 68 69.5 66.25 68.37 2012620 28.27 22-Jun-98 63.06 65.5 56.5 56.75 13798020 137.32 22-Jun-98 38.84 40.06 37.69 39.15 3332460 30.8 22-Jun-98 61.9 65.76 61.9 63.81 965600 19.94 22-Jun-98 96.94 98.44 90 91.12 2006820 35.8 22-Jun-98 56.38 61.88 56.38 60.63 3233620 15.32 22-Jun-98 55.88 60.44 55.88 59.94 329000 29.97 22-Jun-98 11.56 11.81 11.06 11.25 1093140 11.25 22-Jun-98 121.37 128.4 120.81 125.81 167440 22.4 15-Jun-98 84.69 94.75 84.56 94.69 15532380 20.93 15-Jun-98 114.62 115.44 106 106.12 5554740 50.59 15-Jun-98 24.75 25.59 23.87 24.25 9711680 4.04 15-Jun-98 35.06 35.94 33.94 35.88 1056940 32.05 15-Jun-98 37.38 40.5 36.06 39.63 292540 8.81 15-Jun-98 37.16 38.93 36.43 37.65 987960 35.56 15-Jun-98 49.88 50.69 48.56 49.75 2179780 13.62 15-Jun-98 73 78 73 76.94 4220 73.11 15-Jun-98 33.38 33.62 30.75 30.94 242880 15.47 15-Jun-98 71.85 75.71 70.54 72.04 3914120 27.32 15-Jun-98 20.75 21.87 20.69 21.75 366400 10.72 15-Jun-98 67.5 68.87 66.06 68.12 1225980 28.17 15-Jun-98 62.25 63.75 60.25 63.06 3816400 152.33 15-Jun-98 39.33 39.33 37.26 39.02 2798360 30.7 15-Jun-98 61.41 64.57 59.35 62.01 847160 19.38 15-Jun-98 95.5 97.44 93.44 97.06 1069700 38.13 15-Jun-98 60.69 62.06 56 56.31 5181340 14.14 15-Jun-98 58.69 59.25 53.37 56 428440 28 15-Jun-98 11.25 11.87 10.63 11.38 1307860 11.38 15-Jun-98 113.59 120.19 112.97 118.96 187800 21.18 08-Jun-98 85.62 88.37 84 85.75 8524860 18.95 08-Jun-98 118.75 120 114 116.25 2747140 55.42 08-Jun-98 25.69 26.37 24.06 25.06 6239320 4.18 08-Jun-98 35.69 36.5 34.63 35.38 895940 31.6 08-Jun-98 36.75 39.88 35 38 254520 8.44 08-Jun-98 40.81 40.81 37.16 38.26 1610000 36.14 08-Jun-98 51.5 52.44 48.75 50.13 2558780 13.72 08-Jun-98 74.69 76.5 73.25 73.25 3420 69.6 08-Jun-98 33.88 34.37 33.13 33.56 330420 16.78 08-Jun-98 73.03 74.78 71.35 72.79 3471280 27.6 08-Jun-98 23.44 24.25 20.5 20.87 625200 10.28 08-Jun-98 68.44 68.81 66.56 68.31 1082080 28.25 08-Jun-98 61.88 63.75 60.56 62.94 3608200 152.04 08-Jun-98 39.75 39.75 37.75 39.45 2210020 31.04 08-Jun-98 61.74 64.35 60.76 61.52 799040 19.23 08-Jun-98 96.75 97.44 94.56 95.31 752340 37.44 08-Jun-98 62.94 64.44 59.94 60.75 2468200 15.26 08-Jun-98 57.31 60 55.62 58.69 345640 29.34 08-Jun-98 15.5 15.88 10.25 11 4981560 11 08-Jun-98 121.1 121.1 112.23 115.44 90100 20.55 01-Jun-98 83.87 86.5 83.12 86.25 9261960 19.06 01-Jun-98 117.37 119 113.87 118.87 3529720 56.67 01-Jun-98 23.56 26.5 22.06 25.94 9338640 4.32 01-Jun-98 36.31 36.44 34.94 35.81 1047940 31.99 01-Jun-98 40.25 40.63 33.5 36.5 523520 8.11 01-Jun-98 41.85 42.88 37.77 40.51 2189740 38.27 01-Jun-98 52.56 53.25 50.63 50.94 3550780 13.84 01-Jun-98 78 78 74.37 74.75 6300 71.03 01-Jun-98 33.75 34.25 33.44 33.75 253780 16.88 01-Jun-98 70.73 73.35 67.18 72.79 5049080 27.6 01-Jun-98 22 23.5 21.87 23.19 349240 11.43 01-Jun-98 64.25 68.69 64.12 68.37 1204820 28.27 01-Jun-98 60.88 62 58.5 61.88 3996780 149.48 01-Jun-98 37.51 39.99 37.32 39.99 2500180 31.47 01-Jun-98 62.39 64.01 61.2 62.01 1179140 19.38 01-Jun-98 93 97.5 92.19 96.81 1083280 38.03 01-Jun-98 62.31 63.13 60.5 62.94 3258540 15.81 01-Jun-98 55.62 57.69 51.56 57.19 403880 28.59 01-Jun-98 16.75 16.75 15.31 15.5 1023860 15.5 01-Jun-98 108.56 122.39 108.56 121.47 165180 21.1 26-May-98 85.31 86.5 82.87 84.81 10495900 18.74 26-May-98 122.37 123 117.37 117.5 3583775 56.02 26-May-98 24.56 24.94 23.44 23.62 6137175 3.94 26-May-98 38.38 38.5 35.88 36.38 1587225 32.5 26-May-98 37.88 40.75 35.25 40.34 572225 8.96 26-May-98 42.4 42.4 40.94 42.15 473375 39.82 26-May-98 55.44 55.81 52.31 53 3247000 14.4 26-May-98 78 78.25 76 78.25 3150 74.35 26-May-98 36.88 36.88 33.94 33.94 416900 16.97 26-May-98 72.41 72.6 69.05 70.73 4000925 26.82 26-May-98 22.69 23.19 21.5 22.06 219350 10.87 26-May-98 68.31 68.56 63.94 64.5 1844950 26.67 26-May-98 59.13 61.31 58.56 60.88 4463925 147.06 26-May-98 37.93 38.36 36.17 37.75 2990500 29.7 26-May-98 63.69 64.5 61.31 62.28 1099650 19.31 26-May-98 93.25 93.31 90.31 91.62 942400 36 26-May-98 65.62 67.25 62.13 62.31 3388975 15.65 26-May-98 57.69 58 55.38 55.5 312525 27.75 26-May-98 17.87 18 16.5 17.06 1213400 17.06 26-May-98 107.4 108.87 107.15 108.01 108400 18.76 18-May-98 84.5 87.37 84.5 85.56 12059640 18.91 18-May-98 124.75 127 121.12 121.94 3074560 58.13 18-May-98 25.62 26.25 23.81 24.37 5395480 4.06 18-May-98 37.19 38.94 36.75 38.31 1362980 34.22 18-May-98 54.5 59.75 35.5 37.13 447060 8.25 18-May-98 40.69 43.37 40.51 42.28 294080 39.94 18-May-98 57.5 58 54.31 55.13 3111520 14.98 18-May-98 80.75 80.75 78.94 79.31 1980 75.36 18-May-98 35.94 38.19 35.62 37 303140 18.5 18-May-98 70.42 73.41 70.35 71.66 3189720 27.17 18-May-98 22.69 23.75 22.31 22.62 293400 11.13 18-May-98 66.31 69.37 65 67.62 1098460 27.96 18-May-98 57 59.56 56.13 58.94 5127300 142.38 18-May-98 36.29 39.02 36.11 37.87 3564360 29.8 18-May-98 60.55 64.23 60.44 63.85 1670340 19.8 18-May-98 91.38 93.62 89.38 93 1321540 36.54 18-May-98 69.44 70.19 64.37 65.62 5421580 16.48 18-May-98 60.87 61.25 57.38 57.44 314740 28.72 18-May-98 19 19.5 17.31 17.44 988640 17.44 18-May-98 103.1 105.18 102.24 104.2 66320 18.1 11-May-98 86.12 91 83.25 89.44 16964360 19.77 11-May-98 120.19 129.31 117.31 124.94 5730120 59.56 11-May-98 26.94 27 25.5 25.87 5102480 4.31 11-May-98 38.63 38.63 36.19 37.44 1616160 33.44 11-May-98 53.75 54.75 52 53.5 183240 7.93 11-May-98 41.06 42.03 39.05 41.24 535760 38.96 11-May-98 56.94 59.88 55 57.56 3798960 15.64 11-May-98 81.12 82 80 80.5 2000 76.49 11-May-98 36.5 37.25 35.81 35.94 250640 17.97 11-May-98 73.78 75.22 69.79 70.6 3993700 26.77 11-May-98 23.37 23.75 22.56 22.69 413700 11.17 11-May-98 66.62 69.25 65.06 66.37 1549860 27.44 11-May-98 57.63 58.63 56.75 57 4482060 137.69 11-May-98 39.93 40.06 36.05 36.29 6418040 28.55 11-May-98 61.31 61.96 59.25 60.66 979280 18.81 11-May-98 95.25 96.38 90.25 91.19 1502640 35.82 11-May-98 76.94 82.37 68.94 69.44 8533040 17.44 11-May-98 61.75 64.19 60.5 60.87 334520 30.44 11-May-98 20.38 20.69 19 19.12 1228680 19.12 11-May-98 109.12 110.53 104.45 104.63 54640 18.18 04-May-98 89.19 89.87 81.87 85.75 15560560 18.95 04-May-98 117.12 120 116.12 120 3017320 57.21 04-May-98 25.81 26.87 25.28 26.87 7045940 4.48 04-May-98 39 39.44 36.5 38 2513880 33.81 04-May-98 55 55.75 52.25 54.25 306020 8.04 04-May-98 37.77 39.23 37.46 38.8 660080 36.66 04-May-98 56.13 57.5 55.38 56.75 2118200 15.42 04-May-98 81 81.62 81 81.44 1180 77.38 04-May-98 37.31 38.38 36.38 36.5 331020 18.25 04-May-98 74.34 74.47 70.23 73.6 4494340 27.91 04-May-98 24.69 24.69 22.69 23.19 464520 11.41 04-May-98 65.25 67.5 63.06 64.87 1046540 26.82 04-May-98 61.25 63.63 57.44 57.63 4776120 139.21 04-May-98 42.24 42.42 40.78 41.15 2294480 32.37 04-May-98 59.19 60.76 57.84 59.68 603700 18.51 04-May-98 98.75 100.19 94.06 94.5 1198120 37.12 04-May-98 74 78 73.94 76.94 3046380 19.33 04-May-98 58.69 62 57.25 61 428460 30.5 04-May-98 20.44 20.62 19.44 20.38 1832100 20.38 04-May-98 109.48 111.08 106.9 108.87 139700 18.91 27-Apr-98 89.5 92.25 88.12 89.62 12801800 19.81 27-Apr-98 116.25 118.5 114.37 116.87 3788160 55.51 27-Apr-98 26.06 27 25.31 25.56 7272020 4.26 27-Apr-98 40.19 44.06 38.38 38.75 2264840 34.47 27-Apr-98 54.38 56.88 52.25 54.75 214820 8.11 27-Apr-98 33.75 36.79 33.26 36.73 712920 34.7 27-Apr-98 55.88 57.25 55.06 56.13 2523480 15.25 27-Apr-98 74 80.75 74 80.75 7460 76.73 27-Apr-98 37 38.25 36.31 37.37 606780 18.69 27-Apr-98 70.13 76.71 69.44 74.84 6088060 28.38 27-Apr-98 22.12 24.5 21.44 24.25 1169540 11.93 27-Apr-98 63.31 65.25 62.19 64.75 999120 26.77 27-Apr-98 61.38 61.5 59 60.75 4879380 146.75 27-Apr-98 38.96 40.91 38.23 40.78 2367000 32.09 27-Apr-98 59.46 60.12 58.44 59.19 589900 18.35 27-Apr-98 91.56 97.5 91 97.25 1360800 38.2 27-Apr-98 74.31 75.87 71.12 74 5019320 18.59 27-Apr-98 57 59.62 54.75 58.56 480740 29.28 27-Apr-98 21.25 21.44 18.38 19.63 2849720 19.63 27-Apr-98 100.51 109.85 99.04 109.48 169760 19.02 20-Apr-98 92.37 99.12 91.87 92.12 14667280 20.36 20-Apr-98 107.94 120 107.19 117.37 6504660 55.74 20-Apr-98 27.06 27.81 26.06 26.69 5850600 4.45 20-Apr-98 42.5 43.25 40.56 41.19 1344800 36.65 20-Apr-98 60.25 60.63 54.5 55.63 401920 8.24 20-Apr-98 37.34 37.34 34.48 35.64 525140 33.67 20-Apr-98 57.25 58.31 56 57.56 2563180 15.64 20-Apr-98 79.75 80 78.5 78.87 1840 74.94 20-Apr-98 33.62 37.63 33.31 37.19 833100 18.59 20-Apr-98 69.07 78.72 69.01 73.12 9166280 27.69 20-Apr-98 21.75 26.12 20.75 23.19 1088700 11.41 20-Apr-98 65.87 67.37 63.56 63.63 1353020 26.31 20-Apr-98 67 67 61 62.31 5765080 150.52 20-Apr-98 40.12 41.15 39.08 39.57 2398600 31.13 20-Apr-98 61.31 62.28 59.79 60.01 727920 18.61 20-Apr-98 96 98.44 92.25 93.06 1412540 36.56 20-Apr-98 63.44 74.94 62.56 74.62 5799520 18.74 20-Apr-98 52 60.75 51.25 57.44 1040260 28.72 20-Apr-98 18.69 22.06 18.69 22 3447280 22 20-Apr-98 99.29 104.2 99.22 103.53 226900 17.99 13-Apr-98 88.81 92.25 86.75 92.12 8964600 20.36 13-Apr-98 106.56 110 104.19 107.75 3513380 51.18 13-Apr-98 26.87 28.87 26.56 27.25 5532100 4.54 13-Apr-98 44.06 45.31 42.5 42.75 1160200 38.03 13-Apr-98 61.5 65 57.63 60 446040 8.89 13-Apr-98 37.46 37.83 36.02 37.34 484060 35.28 13-Apr-98 54 57 53.13 57 2542860 15.49 13-Apr-98 81.25 84.5 80.44 80.44 4600 76.43 13-Apr-98 34 34.12 31.94 33 632980 16.5 13-Apr-98 70.25 70.5 65.83 69.13 5871320 26.18 13-Apr-98 18.37 20.44 17.94 20.06 531140 9.87 13-Apr-98 66.06 66.25 61 66.06 1667600 27.32 13-Apr-98 65.87 67.37 64.12 67.12 3707700 162.14 13-Apr-98 39.75 40.97 38.3 40.36 2280260 31.75 13-Apr-98 58.49 61.63 57.08 61.31 1352960 19.01 13-Apr-98 96.94 96.94 91.5 95.94 1877560 37.69 13-Apr-98 61.06 64.19 60.44 63.44 2627720 15.93 13-Apr-98 45 48 44 47.75 558660 23.87 13-Apr-98 18.06 19.69 17.62 18.5 1681880 18.5 13-Apr-98 101.07 104.2 100.51 101.31 164600 17.6 06-Apr-98 92.62 92.62 86.62 89 12958750 19.67 06-Apr-98 106.25 106.5 103.56 106.37 3033775 50.52 06-Apr-98 27.75 27.94 26.25 26.94 8275975 4.49 06-Apr-98 45.56 46 42.25 44.31 1136025 39.42 06-Apr-98 62.75 65.5 57.38 61.25 575025 9.07 06-Apr-98 35.82 37.4 34.6 37.34 804425 35.28 06-Apr-98 60.19 60.63 53.06 54 5541025 14.67 06-Apr-98 77 80.62 77 80.31 6300 76.31 06-Apr-98 34.37 34.44 32.25 32.62 343650 16.31 06-Apr-98 73.68 77.1 65.15 69.76 11831850 26.42 06-Apr-98 19.06 19.69 18.25 18.37 430500 9.04 06-Apr-98 67.5 68.12 64.87 66.56 1140925 27.52 06-Apr-98 66.19 66.44 65 66 3442550 159.43 06-Apr-98 43.23 43.41 39.93 40.36 2175200 31.75 06-Apr-98 58.92 59.14 56.32 58.38 998475 18.1 06-Apr-98 102.62 102.75 95.88 96.94 1691075 38.08 06-Apr-98 62.56 62.94 60.06 61.06 2766500 15.34 06-Apr-98 45.12 45.69 43.75 45.12 440500 22.56 06-Apr-98 18.38 19.06 17.56 18.25 1724000 18.25 06-Apr-98 108.62 109.12 101.62 102.05 145150 17.73 30-Mar-98 88.06 93.06 87.12 93 9247260 20.55 30-Mar-98 104.12 106.69 102.5 104.69 2763220 49.72 30-Mar-98 30.75 31.87 27.75 28.12 10475040 4.69 30-Mar-98 46.63 47.13 44.5 45.56 1240900 40.53 30-Mar-98 57.88 63.5 56.25 62.75 406340 9.3 30-Mar-98 34.97 38.99 34.97 37.22 964640 35.16 30-Mar-98 57 61.63 57 60.19 4837660 16.36 30-Mar-98 75 79.75 75 78.5 6280 74.59 30-Mar-98 32.19 35.06 31.62 34.44 356780 17.22 30-Mar-98 124.87 131.91 66.33 72.62 8362080 27.51 30-Mar-98 19.69 20.19 19.06 19.06 392940 9.38 30-Mar-98 64.06 68.69 64 67.62 1425880 27.66 30-Mar-98 66 67.25 65.25 66.19 3766620 159.89 30-Mar-98 41.78 42.86 41.05 42.74 2023300 33.44 30-Mar-98 59.3 60.76 57.41 58.92 1157200 18.27 30-Mar-98 101.38 104.75 101 102.31 1091680 39.58 30-Mar-98 62.81 64.44 62 62.56 2176460 15.71 30-Mar-98 43.62 46 43.44 45.12 451080 22.56 30-Mar-98 17.81 19.69 17.19 18.5 2957020 18.5 30-Mar-98 100.51 107.89 99.04 106.84 265320 18.56 23-Mar-98 81.19 90.94 81.06 87.81 14797700 19.41 23-Mar-98 101.56 106.69 101.37 104.37 3589220 49.57 23-Mar-98 28.75 31.75 28.5 31.06 12154880 5.18 23-Mar-98 49.63 49.63 45.88 46.38 1350080 41.26 23-Mar-98 55.25 58.25 54 57.75 280820 8.56 23-Mar-98 33.99 36.92 33.75 35.94 800160 33.95 23-Mar-98 54 57.75 53.88 57.5 3198900 15.63 23-Mar-98 73.5 75.75 73.12 75.75 2100 71.98 23-Mar-98 33 33.5 32.44 32.44 297080 16.22 23-Mar-98 120.2 126.68 119.7 125.12 3083060 23.7 23-Mar-98 19.75 21.12 19.44 19.69 798540 9.69 23-Mar-98 64.25 65.56 62.94 63.81 947100 26.11 23-Mar-98 65.94 68.5 65.25 66 4091820 159.43 23-Mar-98 42.56 44.98 40.93 41.78 3153720 32.69 23-Mar-98 62.71 62.82 58.82 59.25 1258180 18.37 23-Mar-98 104.5 105.62 100.25 101 1301380 39.07 23-Mar-98 62.81 65 62.38 62.81 1940980 15.78 23-Mar-98 44.5 44.88 43.25 44 448300 22 23-Mar-98 16.56 18.38 16.31 17.81 2048500 17.81 23-Mar-98 100.02 101.99 93.02 99.72 213740 17.32 16-Mar-98 82.44 83 79.69 81.81 10118160 18.08 16-Mar-98 99.69 103.25 99.25 102.06 3461440 48.47 16-Mar-98 29.37 29.94 28.25 28.94 9289060 4.82 16-Mar-98 47 50.88 46.94 50.25 4203780 44.71 16-Mar-98 54 58.5 52.5 55.53 275380 8.23 16-Mar-98 29.54 34.72 29.48 34.48 633740 32.57 16-Mar-98 56.25 57.06 53.94 54.19 2923240 14.73 16-Mar-98 74 74.25 72.5 73.25 4380 69.34 16-Mar-98 33.75 34.06 32.44 33.06 393140 16.53 16-Mar-98 116.03 121.95 115.97 119.77 3586720 22.68 16-Mar-98 19.81 20.25 19.37 19.69 360980 9.69 16-Mar-98 61.63 64.62 61.06 64.5 1026320 26.39 16-Mar-98 64.81 66.19 64.81 65.94 3909440 159.05 16-Mar-98 77.39 80.9 40.15 42.38 1807500 33.16 16-Mar-98 59.57 65.53 59.19 63.74 1124460 19.76 16-Mar-98 96.75 106 96.75 104.5 1698240 40.43 16-Mar-98 61.75 64 61 62.81 2275200 15.71 16-Mar-98 44.81 45.12 43.06 44.62 889280 22.31 16-Mar-98 17.06 17.44 16.5 16.69 1182980 16.69 16-Mar-98 91.36 102.66 90.87 100.94 188320 17.54 09-Mar-98 82.5 83 79.5 82.37 11002720 18.2 09-Mar-98 97.12 101.12 95.87 99.62 3984800 47.31 09-Mar-98 26.81 31 25.37 29.19 21080700 4.86 09-Mar-98 43.06 47.38 42.63 47.25 1677020 42.04 09-Mar-98 56.75 56.75 51.75 53.38 284380 7.91 09-Mar-98 26.38 29 26.32 28.51 247460 26.93 09-Mar-98 53.5 56.88 52.31 56.25 3611700 15.29 09-Mar-98 75.5 76.5 74.5 74.75 2580 70.76 09-Mar-98 32 34.19 31.62 33.69 452000 16.84 09-Mar-98 107.56 119.21 105.88 114.6 3694500 21.7 09-Mar-98 19.87 20.62 19.5 19.62 850640 9.65 09-Mar-98 61.13 62.03 60.13 61.25 818400 25.06 09-Mar-98 61 65.12 60.5 64.69 5345700 156.04 09-Mar-98 74.8 77.64 74.2 76.91 920380 30.09 09-Mar-98 59.09 60.6 58.6 59.57 630820 18.47 09-Mar-98 94.56 96.88 93.25 96.31 963220 37.26 09-Mar-98 61.13 62.44 60.13 61.75 3341720 15.44 09-Mar-98 43.81 45.12 41.75 44.94 344640 22.47 09-Mar-98 16.44 17.94 15.69 17.19 2014100 17.19 09-Mar-98 87.18 91.42 87.12 90.68 249680 15.75 02-Mar-98 85.87 85.87 79.25 82.75 15803900 18.29 02-Mar-98 104.19 104.56 98.12 98.12 4208520 46.6 02-Mar-98 24.56 27 24.12 26.87 10931620 4.48 02-Mar-98 43.88 44.13 42.75 43.13 842240 38.37 02-Mar-98 57 58.13 54.63 56.59 329760 8.38 02-Mar-98 26.07 26.25 24.91 26.07 157520 24.63 02-Mar-98 56.13 57.63 52 53 6164740 14.3 02-Mar-98 77.5 77.87 75 75.75 12720 71.71 02-Mar-98 31.25 32.81 30.94 32.31 327580 16.16 02-Mar-98 108.81 109.68 102.76 107.5 2715760 20.36 02-Mar-98 19.87 20.56 18.44 19.25 1450140 9.47 02-Mar-98 61 62.56 59 61.06 1275120 24.98 02-Mar-98 61 62.31 60.31 61 4358280 147.14 02-Mar-98 72.81 75.1 72.02 74.98 1036120 29.33 02-Mar-98 57.03 59.57 56.7 59.03 1113020 18.3 02-Mar-98 89.62 96.5 89.56 95.31 1496360 36.87 02-Mar-98 67 67.75 61.13 61.56 3554600 15.39 02-Mar-98 42.87 44.62 42 44.25 265740 22.12 02-Mar-98 18.25 18.62 16.37 16.56 1609260 16.56 02-Mar-98 88.1 89.95 82.64 86.44 172800 15.02 23-Feb-98 80.94 86 79.37 84.75 22151040 18.73 23-Feb-98 103.44 105.87 101.75 104.44 3044300 49.6 23-Feb-98 25.62 26.81 24.37 24.62 10229640 4.1 23-Feb-98 44.31 44.69 42.63 43.81 1203020 38.98 23-Feb-98 54.13 59 51.88 56.88 411300 8.43 23-Feb-98 24.73 25.58 24.37 25.52 759080 24.11 23-Feb-98 60.94 61 55.63 55.63 6387620 15.01 23-Feb-98 76.12 77.44 76.12 77.19 8520 73.07 23-Feb-98 31.5 32.38 31.06 31.25 309860 15.62 23-Feb-98 103.14 110.24 102.95 108 4220560 20.45 23-Feb-98 17.62 18 16.87 17.5 632200 8.6 23-Feb-98 59.06 61 57.88 60.94 1135200 24.93 23-Feb-98 62.06 62.94 60.88 61 3585300 147.14 23-Feb-98 74.38 74.5 71.78 73.05 891120 28.58 23-Feb-98 52.66 57.14 51.42 56.97 1131560 17.51 23-Feb-98 89.62 89.86 87.81 89.75 1149560 34.72 23-Feb-98 64.94 67.94 62 67 3072720 16.75 23-Feb-98 42.5 43.62 41.69 42.75 311700 21.38 23-Feb-98 18.88 19 17.69 18.25 2012660 18.25 23-Feb-98 85.15 88.23 84.29 87 155020 15.11 17-Feb-98 158.5 158.5 152.88 155.13 10069725 17.14 17-Feb-98 103.06 104.62 101.31 102.62 3779550 48.74 17-Feb-98 26.87 27 24.31 25.12 8105525 4.19 17-Feb-98 44 44.69 43.38 44.31 1176575 39.42 17-Feb-98 52.5 54.25 50.38 53.38 392200 7.91 17-Feb-98 24.67 24.67 24.06 24.31 366525 22.96 17-Feb-98 62 62.5 59.88 60.19 2700850 16.25 17-Feb-98 74.25 77.5 74.25 75.87 6225 71.82 17-Feb-98 32 32.38 31.5 31.5 357350 15.75 17-Feb-98 93.86 102.45 91.93 102.14 3630225 19.34 17-Feb-98 17.87 18.19 17 17.19 559875 8.44 17-Feb-98 57.19 59.38 57.19 59.13 1022650 24.19 17-Feb-98 63.44 64.69 61.75 62 3745725 149.55 17-Feb-98 74.2 75.22 73.41 74.26 972225 29.05 17-Feb-98 50.5 52.98 49.96 52.66 881700 16.18 17-Feb-98 89.75 90.38 88.56 89 1080975 34.43 17-Feb-98 61.88 65.44 61.06 64.94 4985050 16.24 17-Feb-98 41.75 42.94 41.56 42.63 519050 21.31 17-Feb-98 20.06 20.44 18.62 18.69 2145700 18.69 17-Feb-98 86.2 86.2 81.47 84.29 212000 14.64 09-Feb-98 158.75 160.06 155.63 157.5 7455120 17.4 09-Feb-98 98.12 103.62 97.5 102.37 4341700 48.62 09-Feb-98 28.37 28.73 25.81 26.5 14043360 4.42 09-Feb-98 42.13 44.88 40.75 44 1587500 39.15 09-Feb-98 51.88 54.5 51.13 52.5 272720 7.78 09-Feb-98 25.1 25.1 23.94 24.06 516520 22.73 09-Feb-98 63.94 65.56 60.56 61.31 3712840 16.55 09-Feb-98 73.06 74.06 72.62 72.75 2920 68.87 09-Feb-98 30 32.38 30 32.12 359840 16.06 09-Feb-98 94.67 94.92 90.81 93.8 1795780 17.76 09-Feb-98 16.37 18.5 15.75 17.5 852780 8.6 09-Feb-98 58.38 58.75 55.5 57.19 1345160 23.4 09-Feb-98 63.81 63.88 60.88 63.25 4940200 152.56 09-Feb-98 75.1 75.22 72.38 73.89 1084000 28.91 09-Feb-98 51.26 51.74 49.69 50.88 704780 15.64 09-Feb-98 91.38 91.5 87.62 88.88 1253420 34.38 09-Feb-98 62.13 64.44 60.88 61.88 2990700 15.47 09-Feb-98 39.87 42.56 39.75 41.13 428920 20.56 09-Feb-98 18.19 20 17.81 19.75 3778400 19.75 09-Feb-98 82.45 87.37 81.1 86.2 229300 14.98 02-Feb-98 151.75 158.75 150.5 158.13 8473300 17.47 02-Feb-98 100 101.25 97.75 98 3836380 46.54 02-Feb-98 24.75 27 23.62 27 14093640 4.5 02-Feb-98 41.13 45.19 41.13 42 1185560 37.24 02-Feb-98 50 55.94 49.75 51.5 665200 7.63 02-Feb-98 25.46 25.65 24.79 25.04 198180 23.65 02-Feb-98 60.38 65.87 60.38 63.5 2993520 17.14 02-Feb-98 78.12 78.62 73.62 73.75 7780 69.82 02-Feb-98 30.5 30.69 29 29.88 360560 14.94 02-Feb-98 89.31 96.04 88.19 94.36 3350940 17.87 02-Feb-98 16.87 16.94 15.19 15.63 890940 7.68 02-Feb-98 61.19 62.44 56.75 58.38 1743220 23.88 02-Feb-98 62.63 64.87 62.06 63.81 4770280 153.91 02-Feb-98 75.28 76.31 73.71 75.04 1280760 29.36 02-Feb-98 51.36 53.85 50.5 51.04 714760 15.69 02-Feb-98 93.38 93.81 91 91 1459320 35.2 02-Feb-98 60.81 63.06 59.81 62.13 3996100 15.54 02-Feb-98 39.06 41.88 39.06 39.87 476280 19.94 02-Feb-98 19.25 19.63 17.81 18.5 2431900 18.5 02-Feb-98 76.68 83.86 75.75 82.21 289860 14.28 26-Jan-98 139.88 150.13 138.45 149.19 9374120 16.49 26-Jan-98 99.25 99.94 95.62 98.75 4469420 46.71 26-Jan-98 19.5 23.87 18.75 23.25 16878040 3.88 26-Jan-98 42.88 43.5 40.5 41.63 955580 36.91 26-Jan-98 41.88 50.25 39.13 49.13 937000 7.28 26-Jan-98 24.79 26.25 24.61 25.4 374540 24 26-Jan-98 55.94 61 55.56 59.56 2730060 16.08 26-Jan-98 71 78.12 71 77.87 5440 73.72 26-Jan-98 28.5 30.44 27.81 30.06 345200 15.03 26-Jan-98 82.76 90.62 82.33 88.19 3186120 16.7 26-Jan-98 15 17.12 14.44 15.56 1170760 7.64 26-Jan-98 59.19 62.56 58.88 60.56 1335020 24.78 26-Jan-98 65.5 66.5 60.5 62.63 8190400 151.07 26-Jan-98 72.93 76.31 71.84 75.1 1652220 29.38 26-Jan-98 51.9 53.36 50.77 51.42 834660 15.8 26-Jan-98 91 93.38 90.75 92.56 1567260 35.81 26-Jan-98 61.63 63.94 59.94 60.13 2974900 15.04 26-Jan-98 38 39.5 35.88 39.06 321940 19.53 26-Jan-98 18.62 19.12 16.63 18.88 3139880 18.88 26-Jan-98 77.72 78.27 73.91 73.97 280640 12.85 20-Jan-98 134.13 139.88 134 138.25 11658525 15.28 20-Jan-98 105.19 108.37 98.5 99.19 7345225 46.92 20-Jan-98 20.12 20.5 19.19 19.44 8398075 3.24 20-Jan-98 41.31 43.69 41.31 43.06 771775 38.17 20-Jan-98 44.75 45.81 40.88 41.75 251875 6.19 20-Jan-98 24.55 25.34 24.12 24.49 166100 23.13 20-Jan-98 57 57.94 55.06 55.25 2439925 14.91 20-Jan-98 75.25 76.25 73.12 73.87 1475 69.93 20-Jan-98 28.06 28.75 26.56 27.88 604625 13.94 20-Jan-98 77.66 84.01 77.6 82.64 4353225 15.59 20-Jan-98 17.31 17.31 14 14.94 1309025 7.34 20-Jan-98 58.63 60.31 57.5 59.38 1351625 24.29 20-Jan-98 65 66.37 64.25 65.5 5567250 157.99 20-Jan-98 72.2 74.32 71.3 73.05 1256825 28.58 20-Jan-98 51.69 53.47 50.72 51.85 877075 15.94 20-Jan-98 89.25 91.75 89 91 1330000 35.2 20-Jan-98 63.75 64.56 61.19 61.63 2606950 15.41 20-Jan-98 37.31 38.5 36 36.75 246700 18.38 20-Jan-98 16.12 19.19 16 18.31 3085725 18.31 20-Jan-98 76.74 78.95 75.82 76.18 183025 13.24 12-Jan-98 124.62 135.38 124.37 135.25 8096460 14.95 12-Jan-98 98.25 105.19 97.5 105 4924680 49.67 12-Jan-98 18.37 19.87 17.75 19.44 17043500 3.24 12-Jan-98 41 43.44 40.88 41.75 1155400 37.01 12-Jan-98 41 45.38 40.81 45 478900 6.67 12-Jan-98 24 24.85 23.64 24.55 108480 23.19 12-Jan-98 54.69 57.63 53.75 56.13 3674520 15.15 12-Jan-98 71.87 74.37 68.75 74.37 3140 70.4 12-Jan-98 25.88 28.19 25.62 27.88 348300 13.94 12-Jan-98 73.68 79.65 72.8 75.11 3009660 14.17 12-Jan-98 16.25 17.44 16.25 17.06 308780 8.38 12-Jan-98 54.19 58.63 54.13 58.38 1293800 23.88 12-Jan-98 60.81 65.75 59.31 65 7846620 156.78 12-Jan-98 68.58 72.38 68.52 71.72 1392820 28.06 12-Jan-98 47.69 51.53 47.69 51.47 684300 15.82 12-Jan-98 84.75 90.06 84.75 89.12 1160620 34.48 12-Jan-98 62 64.94 60.56 63.75 2607900 15.94 12-Jan-98 35.5 38.13 35 37.31 398520 18.66 12-Jan-98 14.94 17.25 14.87 15.88 2041320 15.88 12-Jan-98 67.71 77.04 67.71 75.94 202460 13.19 05-Jan-98 131.25 133.63 125.87 127 9374540 14.03 05-Jan-98 105.56 107.19 99.37 100.06 4828320 47.33 05-Jan-98 23.12 23.5 18.62 18.75 15138040 3.12 05-Jan-98 43.75 45.63 42.88 43.13 1647800 38.24 05-Jan-98 50.5 50.5 43.38 43.75 263320 6.48 05-Jan-98 26.19 26.19 24.49 24.61 401020 23.25 05-Jan-98 58.38 60.5 54.81 55.5 2878400 14.98 05-Jan-98 74.12 77.12 71.69 71.87 2900 68.04 05-Jan-98 28.75 29.38 26.31 26.5 337700 13.25 05-Jan-98 80.52 82.26 73.68 74.42 2394300 14.04 05-Jan-98 18 18.12 16.31 16.37 352820 8.04 05-Jan-98 56.75 57 54.13 55.19 1476020 22.58 05-Jan-98 58.81 63.5 57.81 60.81 8977460 146.68 05-Jan-98 71.04 71.04 68.34 69.12 2272820 27.04 05-Jan-98 50.07 51.26 48.34 48.45 1179880 14.89 05-Jan-98 90.38 90.81 86 86.56 1784020 33.49 05-Jan-98 64.56 65.69 61.56 62 2864980 15.5 05-Jan-98 37.75 37.75 35.88 36 303660 18 05-Jan-98 17.75 18.25 15 15.69 2331660 15.69 05-Jan-98 73.85 74.34 67.15 67.4 143340 11.71 29-Dec-97 122.37 131.5 122.12 131.13 7240500 14.49 29-Dec-97 102.87 105.75 102.75 105.62 2812975 49.96 29-Dec-97 21.94 23.44 21.44 23 7102025 3.83 29-Dec-97 42.25 44.5 42.25 44 726950 39.01 29-Dec-97 47.38 52.75 47.38 50.31 479600 7.45 29-Dec-97 24.31 25.58 24.31 25.22 169825 23.82 29-Dec-97 56.75 58.44 55.31 58.13 2262100 15.69 29-Dec-97 76 76.25 73.5 74 5000 70.05 29-Dec-97 28 28.56 27.44 28.5 392850 14.25 29-Dec-97 78.09 81.21 78.03 79.46 1572775 14.99 29-Dec-97 16.87 18.12 16.69 18.12 519575 8.9 29-Dec-97 56.25 58 56 56.75 913100 22.92 29-Dec-97 63.06 64 57.38 58.81 4839625 141.85 29-Dec-97 69.48 72.18 69.48 71.94 1168000 27.78 29-Dec-97 47.69 50.61 47.48 50.07 1026700 15.39 29-Dec-97 88.69 92.88 88.31 90.94 1300900 34.58 29-Dec-97 60.38 64.62 60.25 64.56 2331800 16.14 29-Dec-97 34.88 38 34.88 37 335450 18.5 29-Dec-97 14.81 17.5 14.75 17.25 2736275 17.25 29-Dec-97 72.13 72.74 70.65 72.13 99775 12.53 22-Dec-97 129.13 130 118 120.75 7723700 13.34 22-Dec-97 104.75 104.75 98.62 101.69 2490925 48.1 22-Dec-97 21.94 22.75 20.94 21.44 7193825 3.57 22-Dec-97 42.5 43.75 42.06 42.31 623325 37.51 22-Dec-97 48 49.75 47 47.25 165925 7 22-Dec-97 24.18 24.43 23.57 23.88 86800 22.56 22-Dec-97 58.5 59.5 55.38 56 1788850 15.11 22-Dec-97 75.25 76.25 75.12 75.5 2300 71.47 22-Dec-97 29.06 29.31 27.62 27.81 250125 13.91 22-Dec-97 75.67 78.34 75.67 77.28 1218925 14.58 22-Dec-97 17.44 17.75 16.62 16.87 499825 8.29 22-Dec-97 56.88 58.13 55.75 56 679250 22.61 22-Dec-97 61.38 63.94 61.38 63.06 3739775 151.87 22-Dec-97 72.54 73.08 69.12 69.24 962725 26.74 22-Dec-97 48.99 49.8 47.48 47.53 362425 14.61 22-Dec-97 90.31 90.5 88.62 88.62 683225 33.7 22-Dec-97 61.88 63.69 59.5 60.38 1874700 15.1 22-Dec-97 34.81 36.25 34.5 34.81 259775 17.41 22-Dec-97 15.44 15.69 14.5 14.62 1495150 14.62 22-Dec-97 71.39 73.97 71.39 72.13 211050 12.53 15-Dec-97 136.44 140.38 126.25 128.69 10954120 14.22 15-Dec-97 101.5 105.5 97 102.12 5370200 48.31 15-Dec-97 23.31 23.75 21 21.62 14366900 3.6 15-Dec-97 38.44 43.94 37.81 42.56 1632840 37.73 15-Dec-97 46.5 48.88 42.75 47.19 546100 6.99 15-Dec-97 23.64 26.32 23.64 24.31 365140 22.96 15-Dec-97 56 58.88 54.13 58.25 5407240 15.72 15-Dec-97 73.56 77.69 72.25 75.75 10980 71.71 15-Dec-97 27.44 29.19 25.88 29 798760 14.5 15-Dec-97 75.17 77.28 72.06 75.67 2922880 14.28 15-Dec-97 18.69 19.75 16.25 16.75 1289220 8.23 15-Dec-97 56.06 57.75 55.13 56.63 1044460 22.87 15-Dec-97 57.69 61.63 56.13 61.31 5891220 147.65 15-Dec-97 70.14 72.9 70.08 72.78 1545900 28.11 15-Dec-97 49.64 51.26 47.05 48.88 754860 15.02 15-Dec-97 89.5 91.75 88.25 90.44 1416020 34.39 15-Dec-97 60.94 64.44 59.25 61.31 3109180 15.26 15-Dec-97 31.5 35 30.56 34.81 569020 17.41 15-Dec-97 15.88 16.75 14.5 15.44 2173400 15.44 15-Dec-97 67.34 71.15 67.21 70.96 301440 12.33 08-Dec-97 143.5 146.63 136 136.75 7319320 15.11 08-Dec-97 112.87 113.5 96.37 100.37 5591360 47.48 08-Dec-97 31.87 32.5 21.75 22.75 59549118 3.79 08-Dec-97 41.06 41.81 38.19 38.44 911400 34.08 08-Dec-97 51 53.88 46 46.5 583300 6.89 08-Dec-97 24.85 25.58 23.64 23.7 184560 22.39 08-Dec-97 62.81 64.5 55.13 55.88 4475320 15.08 08-Dec-97 81.5 84.5 74.37 74.37 7040 70.4 08-Dec-97 30 30 27.38 27.44 310600 13.72 08-Dec-97 81.21 82.51 74.11 74.8 2507440 14.11 08-Dec-97 20.25 20.5 18.5 18.69 312060 9.18 08-Dec-97 55 56.5 54 56.06 1006620 22.64 08-Dec-97 57.38 58.44 56.69 57.69 3834000 138.93 08-Dec-97 68.94 69.72 66.78 69.72 1312720 26.92 08-Dec-97 49.15 50.61 48.23 49.64 588300 15.26 08-Dec-97 89.88 91.5 88.75 89.5 1205200 34.03 08-Dec-97 67.75 68.37 60.25 60.94 3058960 15.17 08-Dec-97 36.75 36.75 31 31.5 520800 15.75 08-Dec-97 18.13 18.75 15 15.75 2437320 15.75 08-Dec-97 65.13 67.83 64.7 66.29 186400 11.52 01-Dec-97 141.94 145.88 141 143.13 6694300 15.82 01-Dec-97 110 113.31 108.87 112.25 4265080 53.1 01-Dec-97 32.25 32.38 29.62 31.19 9878060 5.2 01-Dec-97 38.25 41.81 38.25 41.25 1411140 36.57 01-Dec-97 43.5 50.63 41.75 50.44 723700 7.47 01-Dec-97 24.67 24.91 23.88 24.85 280580 23.48 01-Dec-97 63.13 66.44 61.5 62.38 3267380 16.74 01-Dec-97 81.69 86.37 81.5 82.5 7000 78.1 01-Dec-97 29.75 30.62 28.88 30 452460 15 01-Dec-97 80.71 82.89 75.67 80.71 3301900 15.23 01-Dec-97 20.06 20.25 19 19.87 352240 9.76 01-Dec-97 54.5 57.5 53.75 54.63 1221100 22.06 01-Dec-97 55.88 58.5 55.88 57.38 4205020 138.19 01-Dec-97 70.08 72.12 68.64 68.64 1605960 26.51 01-Dec-97 50.39 52.11 49.1 49.1 648440 15.09 01-Dec-97 88.75 91.25 87.75 89.69 1888960 34.1 01-Dec-97 61.31 68.31 61.13 67.75 3586640 16.86 01-Dec-97 31.88 37.25 31.75 36.81 596720 18.41 01-Dec-97 20.44 21.31 17.12 18.13 3159020 18.13 01-Dec-97 64.88 66.35 61.81 65.19 298460 11.33 24-Nov-97 137.13 142.25 135.5 141.5 5502500 15.64 24-Nov-97 104.94 109.94 103 109.5 3731075 51.8 24-Nov-97 34.13 34.25 32 33.31 6377725 5.55 24-Nov-97 37.94 38.44 37.25 38 649550 33.69 24-Nov-97 45.88 47.5 41.44 43.72 231950 6.48 24-Nov-97 24 24.43 23.64 24.12 238175 22.79 24-Nov-97 66.62 67.69 62.81 62.88 2173125 16.87 24-Nov-97 80.87 80.87 78.06 79 2100 74.79 24-Nov-97 29.56 29.94 28.62 29.5 242250 14.75 24-Nov-97 80.4 82.33 78.72 79.77 1448550 15.05 24-Nov-97 20.31 20.37 19.31 20 371000 9.83 24-Nov-97 54.63 55.88 52.88 54.75 944375 22.11 24-Nov-97 55.25 56.13 54.13 55.88 3575350 134.57 24-Nov-97 67.68 70.32 66.3 69.72 1200050 26.92 24-Nov-97 48.46 50.72 47.55 50.34 529600 15.32 24-Nov-97 86.56 89.81 84.56 89.25 1155900 33.94 24-Nov-97 63.44 63.44 60.13 61.13 1928250 15.22 24-Nov-97 31.62 32.13 30.63 31.88 154675 15.94 24-Nov-97 21.13 21.62 20.06 20.19 1361975 20.19 24-Nov-97 62.41 65.25 61.44 64.88 376150 11.27 17-Nov-97 134.5 138 133.38 137.88 6262260 15.24 17-Nov-97 103 106.37 101.75 105.56 3894180 49.93 17-Nov-97 35.19 36.13 34 35 4640460 5.83 17-Nov-97 38 38.69 37.5 37.88 896600 33.58 17-Nov-97 47.75 49 43 47.06 473800 6.97 17-Nov-97 23.33 24.24 23.09 24.18 452860 22.85 17-Nov-97 66 67.25 63.25 67.12 2329340 18.01 17-Nov-97 78.12 81.19 75.94 80.81 3720 76.5 17-Nov-97 30.75 30.81 29.44 29.75 362280 14.88 17-Nov-97 82.26 84.57 80.46 80.77 1965080 15.24 17-Nov-97 20.25 21 20 20.37 324200 9.99 17-Nov-97 51.94 54.94 50.81 54.63 1760540 22.06 17-Nov-97 48.5 56 48.5 55.69 6889200 134.12 17-Nov-97 65.46 69.36 65.46 68.34 1374460 26.39 17-Nov-97 49.64 51.04 48.14 48.46 724660 14.75 17-Nov-97 83.94 88.25 83.5 86.69 1625680 32.96 17-Nov-97 61.63 63.88 60.38 63.63 3556220 15.84 17-Nov-97 31.06 32.75 31.06 31.38 276820 15.69 17-Nov-97 24.5 24.75 21 21.94 2263580 21.94 17-Nov-97 58.33 62.41 56.02 62.41 324560 10.34 10-Nov-97 131.63 133.88 129 133.31 5660260 14.73 10-Nov-97 100.75 102.06 95.25 101.5 4136620 48.01 10-Nov-97 35.38 36 31.75 34.44 5778400 5.74 10-Nov-97 37.75 38.69 37.06 38.13 947700 33.8 10-Nov-97 44.5 46.13 40.75 45.88 357860 6.8 10-Nov-97 24 24 22.54 22.6 325960 21.35 10-Nov-97 62.5 65 61.31 64.56 2466960 17.32 10-Nov-97 83.5 83.5 73.06 74.31 6360 70.35 10-Nov-97 30.69 30.69 29.5 30.19 298040 15.09 10-Nov-97 83.82 84.32 75.54 80.83 2306440 15.25 10-Nov-97 20.31 20.75 18.94 19.87 458720 9.75 10-Nov-97 47.81 51.88 47.69 51.56 1362840 20.82 10-Nov-97 48 49 46.5 48 3297140 115.6 10-Nov-97 61.44 65.82 61.44 65.46 1771420 25.28 10-Nov-97 45.56 50.18 45.13 49.43 1056900 15.04 10-Nov-97 82.06 85.88 81.06 83.38 1453520 31.7 10-Nov-97 61.94 62.38 58.06 61.63 2979400 15.34 10-Nov-97 30.75 31.62 30 31.06 284080 15.53 10-Nov-97 24.25 24.25 19.63 23.38 3969640 23.38 10-Nov-97 54.43 56.69 54.31 56.56 65760 9.37 03-Nov-97 131.63 134.94 129.88 131.56 6583340 14.54 03-Nov-97 99.12 103.94 98.25 99.5 3739820 47.07 03-Nov-97 36.13 37.25 33.75 34.94 5973500 5.82 03-Nov-97 38.69 39.31 37.25 37.38 1442780 33.01 03-Nov-97 42 46.63 40 43.63 478940 6.46 03-Nov-97 23.51 24.49 22.6 23.82 195300 22.5 03-Nov-97 62.94 65.75 61.25 62.25 2291480 16.7 03-Nov-97 84 92 83.5 85.25 5800 80.7 03-Nov-97 30.81 32.81 30.5 30.69 281260 15.34 03-Nov-97 83.07 86.62 81.64 83.2 1863400 15.7 03-Nov-97 19.25 20.5 18.81 20.06 460720 9.84 03-Nov-97 47.88 49.81 46.63 47.31 1130980 19.11 03-Nov-97 49.25 50 46.5 48 4176220 115.6 03-Nov-97 61.38 62.88 60.18 61.26 1276860 23.66 03-Nov-97 45.13 47.22 44.27 44.7 528880 13.6 03-Nov-97 80.75 83.12 78.44 82 1147340 31.18 03-Nov-97 61.88 66 61.38 61.94 2254740 15.42 03-Nov-97 30.87 32.25 30.25 30.31 421100 15.16 03-Nov-97 30.88 32.44 23 23.62 2920620 23.62 03-Nov-97 53.82 55.53 53.46 53.7 95520 8.9 27-Oct-97 134.88 136.25 123.5 130 11534720 14.37 27-Oct-97 97.25 102.25 88.62 98.5 7727480 46.41 27-Oct-97 33.38 35.88 28.75 35.78 9915400 5.96 27-Oct-97 34.25 38.94 29.56 38.69 4066100 34.16 27-Oct-97 42.25 43.5 34.5 41.63 992920 6.17 27-Oct-97 23.39 24.31 20.96 23.7 374640 22.39 27-Oct-97 62.31 63.5 56 62 5638920 16.63 27-Oct-97 79.94 84.5 74.62 83.75 9500 79.28 27-Oct-97 31.5 31.62 28.75 30.31 765700 15.16 27-Oct-97 80.07 83.32 72.05 82.01 3379200 15.48 27-Oct-97 19 19.12 15.69 18.56 1077280 9.1 27-Oct-97 48.44 50 45.25 47.31 1920340 19.11 27-Oct-97 50.19 50.19 43.69 48.88 6939220 117.72 27-Oct-97 62.22 63.24 57.6 61.08 1883560 23.59 27-Oct-97 47.71 48.03 41.91 44.7 859340 13.6 27-Oct-97 81.31 83.69 74.75 80 1782200 30.42 27-Oct-97 63.38 64.12 57.75 61.63 4456000 15.34 27-Oct-97 34.69 35.06 30 30.56 961160 15.28 27-Oct-97 32.25 34.25 28 30 3041380 30 27-Oct-97 54.92 55.1 50.9 53.46 75200 8.86 20-Oct-97 133 139.23 127.5 135.38 11550480 14.96 20-Oct-97 95.81 105.94 94.5 98 6997240 46.18 20-Oct-97 34.5 36.38 33.25 33.94 5386180 5.66 20-Oct-97 36.25 36.88 34.13 34.81 1409340 30.74 20-Oct-97 40.25 45.13 38.75 42.63 532300 6.32 20-Oct-97 26.19 26.44 23.39 24 465960 22.67 20-Oct-97 69.12 70.81 60.06 63.75 4306500 17.1 20-Oct-97 90.5 91 82 84.37 11820 79.87 20-Oct-97 33.19 35.06 31.75 32 634840 16 20-Oct-97 84.55 87.9 80.82 81.19 2640180 15.26 20-Oct-97 21.25 21.44 18.12 19.06 741080 9.35 20-Oct-97 47.25 49.25 47 48.94 1140960 19.76 20-Oct-97 45.75 50.94 45.75 50.31 9932580 121.16 20-Oct-97 61.62 63.6 60.9 62.46 1111980 24.12 20-Oct-97 48.14 49 46.53 48.19 711200 14.67 20-Oct-97 80.62 85.25 79.5 82 1652300 31.18 20-Oct-97 64.75 67.94 62.75 63.88 2738380 15.9 20-Oct-97 32.25 35.5 32.25 34.94 367900 17.47 20-Oct-97 36.75 38.25 33 33.25 1908740 33.25 20-Oct-97 56.87 57.11 54.19 55.04 79320 9.12 13-Oct-97 137 137.88 130.38 132.25 5813580 14.61 13-Oct-97 105.5 105.5 95.25 95.44 3393340 44.97 13-Oct-97 36.5 36.69 33.38 34.19 6032420 5.7 13-Oct-97 36.63 37.75 35.31 36 1193140 31.79 13-Oct-97 42.25 43.63 35.88 39.88 687800 5.91 13-Oct-97 26.5 27.53 25.95 26.19 431740 24.75 13-Oct-97 74.69 75 67.62 68.75 2513000 18.44 13-Oct-97 92 95 91.5 93 9900 88.04 13-Oct-97 37.69 38.5 32.87 33.06 862520 16.53 13-Oct-97 88.96 89.71 82.68 84.55 1753700 15.89 13-Oct-97 22.94 23.75 20.94 21 876640 10.3 13-Oct-97 47.13 48.88 46.38 47.25 1091120 19.08 13-Oct-97 45.75 46.06 43.06 45.19 5816560 108.83 13-Oct-97 61.5 63.48 60.42 61.5 1381520 23.75 13-Oct-97 44.7 48.67 43.52 48.62 974260 14.8 13-Oct-97 80.38 82.62 79.06 81 1027260 30.8 13-Oct-97 68.25 69 62.88 64.5 2143140 16.06 13-Oct-97 30.19 30.87 29.56 29.88 138280 14.94 13-Oct-97 42.62 42.75 35 35.94 1834820 35.94 13-Oct-97 54.07 57.36 54.01 56.99 65060 9.44 06-Oct-97 135.88 139.63 134.25 136.5 5680160 15.08 06-Oct-97 105.06 107.12 104.12 104.94 2896640 49.45 06-Oct-97 37.25 37.75 36 36.13 4212540 6.02 06-Oct-97 37.56 37.94 36.69 36.88 993500 32.56 06-Oct-97 44.13 46.88 41 42.03 585340 6.23 06-Oct-97 26.86 27.11 26.19 26.86 521860 25.38 06-Oct-97 73.06 75.19 71 74 2843440 19.85 06-Oct-97 95 95 91.62 92.19 3300 87.27 06-Oct-97 36.38 37.63 36.38 37.5 370280 18.75 06-Oct-97 86.66 89.09 85.42 88.53 1773600 16.64 06-Oct-97 21.69 22.69 20.25 22.69 694620 11.13 06-Oct-97 48.88 49.44 46.38 46.88 1010500 18.93 06-Oct-97 43.19 47.44 43 45.81 5274820 110.32 06-Oct-97 59.7 61.85 59.4 61.5 1111940 23.75 06-Oct-97 45.88 46.15 43.62 44.38 471320 13.5 06-Oct-97 82.38 84.88 79.69 80.12 1237040 30.47 06-Oct-97 70 71.37 67.56 68.12 1767200 16.96 06-Oct-97 30.94 31.62 29.88 30 257860 15 06-Oct-97 40 42.44 37 41.62 2660520 41.62 06-Oct-97 54.31 54.8 52.61 53.52 54400 8.87 29-Sep-97 133.5 136.25 131.38 134.94 5552640 14.91 29-Sep-97 102.37 107.44 102 104.31 3869780 49.15 29-Sep-97 37.75 37.88 35.5 36.88 5351780 6.15 29-Sep-97 36.5 38.13 35.5 37.5 1668980 33.11 29-Sep-97 43.75 45 43.5 44.13 208720 6.54 29-Sep-97 25.28 27.17 25.16 26.86 350300 25.38 29-Sep-97 68.62 73.31 68.31 72.19 3125040 19.37 29-Sep-97 87.87 94.25 87.87 93.06 2240 88.1 29-Sep-97 35.25 36.5 34.88 36.19 384680 18.09 29-Sep-97 80.26 87.53 80.07 85.79 1962640 16.13 29-Sep-97 22.56 23.06 20.5 21.69 638100 10.64 29-Sep-97 46.63 49.44 46.06 48.38 1175860 19.25 29-Sep-97 45.44 45.81 43.06 43.19 5363760 104.01 29-Sep-97 56.07 59.94 55.77 59.52 1951560 22.65 29-Sep-97 40.72 46.74 40.62 45.88 1005740 13.96 29-Sep-97 79.19 83.25 79.06 81.56 1203200 30.45 29-Sep-97 71.25 71.44 67.12 70 2645720 17.42 29-Sep-97 31.19 33.5 30.5 30.69 307720 15.34 29-Sep-97 48.31 49.56 37 39.38 4307020 39.38 29-Sep-97 52.18 55.16 51.63 54.55 115960 9.04 22-Sep-97 135 136.06 131.63 133.38 5481880 14.74 22-Sep-97 102 105.12 101.19 102.62 3749660 48.35 22-Sep-97 37.88 39.13 36.94 37.63 6718260 6.27 22-Sep-97 35.31 36.56 35 36.5 1517600 32.23 22-Sep-97 48.88 49.5 43.13 43.38 281980 6.43 22-Sep-97 26.38 26.38 24.91 25.28 437120 23.88 22-Sep-97 67.25 70.37 66.5 68.5 2798560 18.38 22-Sep-97 83.25 90.12 82.87 88.87 6480 84.13 22-Sep-97 36.56 36.94 34.94 35.06 349860 17.53 22-Sep-97 82.25 84.17 79.45 80.44 1594680 15.12 22-Sep-97 22.69 23.44 21.5 22.56 499220 11.07 22-Sep-97 47.19 49 46.38 47.31 1339340 18.83 22-Sep-97 44.25 46.13 44.25 45.44 5097500 109.43 22-Sep-97 57.5 58.27 55.65 56.31 1133720 21.43 22-Sep-97 40.88 42.12 40.45 40.83 584080 12.43 22-Sep-97 79.06 80.44 77.56 79.44 1380920 29.66 22-Sep-97 68.94 72.94 67.62 71.25 2831440 17.74 22-Sep-97 31.88 33.25 30.81 31.44 224560 15.72 22-Sep-97 48.13 50.87 47.5 48.5 1379560 48.5 22-Sep-97 52.12 52.73 51.75 52.39 106560 8.68 15-Sep-97 135.63 137.25 130.63 135.19 10794740 14.94 15-Sep-97 98.12 101.25 96.12 99.25 3631380 46.77 15-Sep-97 38.88 39.63 35.75 37.5 12828500 6.25 15-Sep-97 36.75 37.06 35 35.5 2070300 31.35 15-Sep-97 47.5 50.5 46 48.47 394700 7.18 15-Sep-97 26.38 27.78 26.32 26.56 274620 25.09 15-Sep-97 69.75 69.81 66 66.56 3530240 17.86 15-Sep-97 81.56 82.69 80.81 82.12 3580 77.56 15-Sep-97 36.81 37.44 36 36.56 440960 18.28 15-Sep-97 77.46 82.93 73.92 82 3597500 15.41 15-Sep-97 22.37 22.5 21.12 22.5 595900 11.04 15-Sep-97 44.38 47.06 44.38 46.94 1593620 18.68 15-Sep-97 43.25 45.06 43 44 7054160 105.73 15-Sep-97 54.76 57.85 54.64 57.56 1381520 21.91 15-Sep-97 40.19 42.12 39.7 41.05 525080 12.49 15-Sep-97 79.06 81.69 76.75 78.75 2003640 29.4 15-Sep-97 67 68.94 65 68.94 2616360 17.09 15-Sep-97 31.19 32.62 30.38 31.81 315540 15.91 15-Sep-97 45.75 49.31 43.88 48.06 2034520 48.06 15-Sep-97 49.26 52.12 49.26 51.63 72520 8.56 08-Sep-97 137.75 140.25 132.88 137.94 6139560 15.24 08-Sep-97 103.94 104.31 96.12 97.75 5222940 46.06 08-Sep-97 39.69 40.06 37.19 38.69 5392680 6.45 08-Sep-97 37.13 37.75 36 37.19 1509080 32.84 08-Sep-97 66.5 71.25 65.31 71.25 205560 7.04 08-Sep-97 25.52 26.07 24.85 25.4 159820 24 08-Sep-97 77.5 78.12 66 69.19 4455800 18.56 08-Sep-97 82.75 83.75 81 81.69 3180 77.15 08-Sep-97 36.25 37.75 34.69 36.81 532740 18.41 08-Sep-97 82.74 83.43 77.15 78.27 1827020 14.71 08-Sep-97 22.44 23.44 21.19 22.06 393040 10.82 08-Sep-97 45.06 45.5 43.31 44.5 1048740 17.71 08-Sep-97 40.06 43.44 40.06 42.81 7019560 102.87 08-Sep-97 54.76 55.23 53.56 54.99 1017340 20.93 08-Sep-97 39.97 40.51 38.9 40.13 517140 12.21 08-Sep-97 76.12 79.75 76.12 79.19 1203860 29.56 08-Sep-97 66 68.31 65.06 67 2375340 16.61 08-Sep-97 35.13 35.37 30.75 31.25 438700 15.62 08-Sep-97 48.5 48.5 42 46 4356500 46 08-Sep-97 50.29 50.48 47.13 48.34 51580 8.01 02-Sep-97 133.13 139.69 133 137.31 5812675 15.17 02-Sep-97 101.37 105.25 101.25 103.62 3314125 48.83 02-Sep-97 38.63 39.94 38.13 39.5 4710550 6.58 02-Sep-97 37.63 38.13 37 37.5 1187350 33.11 02-Sep-97 63.75 67.75 62.88 66.06 202925 6.52 02-Sep-97 24.18 25.83 24.18 25.52 189200 24.11 02-Sep-97 73.94 77.56 73.75 76.62 2601500 20.44 02-Sep-97 78 83.5 78 82.75 4025 78.15 02-Sep-97 35.44 36 34.94 36 347675 18 02-Sep-97 77.71 83.55 77.71 82 1694375 15.41 02-Sep-97 21.56 22.69 21.19 22.37 305800 10.97 02-Sep-97 44.19 46.25 44.13 44.94 1115725 17.88 02-Sep-97 39 40.56 39 39.94 3532425 95.97 02-Sep-97 51.72 55.53 51.6 54.34 1304325 20.68 02-Sep-97 40.03 40.83 39.44 40.24 620150 12.25 02-Sep-97 72.44 77.44 72.44 76 1575925 28.37 02-Sep-97 61.69 65.56 61.69 65.06 2424725 16.13 02-Sep-97 34.88 35.5 34.75 35.06 129275 17.53 02-Sep-97 48.38 49.69 45 47.75 2779150 47.75 02-Sep-97 48.95 51.15 48.47 50.48 131600 8.36 25-Aug-97 137.88 139 131.75 132.19 5103240 14.61 25-Aug-97 106.37 107 100.47 101.37 2974700 47.76 25-Aug-97 41 41.06 36.13 38.13 6970260 6.36 25-Aug-97 38 38.19 35.94 37.81 1258800 33.39 25-Aug-97 60 63.38 59.25 63.13 110860 6.24 25-Aug-97 24.91 25.22 23.88 24 182320 22.67 25-Aug-97 79.37 81 73.25 73.37 2872020 19.58 25-Aug-97 78.5 79.31 77.69 77.87 6020 73.54 25-Aug-97 34 35.62 33.94 35.44 505040 17.72 25-Aug-97 82.56 84.3 77.34 77.46 1798540 14.56 25-Aug-97 22.06 22.75 20.87 21.75 287500 10.65 25-Aug-97 46.06 46.38 43.31 44 855980 17.51 25-Aug-97 40.25 40.38 38.5 39 3129240 93.72 25-Aug-97 53.09 53.56 51.06 51.84 1038580 19.73 25-Aug-97 39.97 40.67 39.01 40.19 663700 12.08 25-Aug-97 73.88 75.12 72.31 72.38 1006060 27.02 25-Aug-97 63.88 64.56 60.38 61.5 2286860 15.25 25-Aug-97 33.5 35 33.5 34.75 174860 17.38 25-Aug-97 53.25 54.5 47.06 48.13 1887980 48.13 25-Aug-97 49.07 49.74 48.53 49.62 132900 8.22 18-Aug-97 133 142.38 131 137.25 8727440 15.17 18-Aug-97 101 108.44 99.69 106.37 4403420 50.12 18-Aug-97 37.25 42.13 36.13 40.88 7457380 6.81 18-Aug-97 38 39.63 37 37.88 1674480 33.45 18-Aug-97 59.5 64.75 56.88 60 302460 5.93 18-Aug-97 25.89 26.5 24.98 25.16 147480 23.77 18-Aug-97 79.25 81.12 78 79.37 2626280 21.18 18-Aug-97 86.87 87.25 82.5 82.75 3040 78.15 18-Aug-97 34.69 35.69 33.62 34 421560 17 18-Aug-97 82.37 85.42 78.08 82.81 1833840 15.57 18-Aug-97 22.94 23.81 21.75 22.25 338220 10.9 18-Aug-97 45 46.44 44.13 46.06 922740 18.33 18-Aug-97 39.06 40.88 38.81 40.25 4039360 96.72 18-Aug-97 53.98 54.1 51.36 52.79 1082840 20.09 18-Aug-97 39.01 41.26 38.69 39.92 837680 12 18-Aug-97 75.25 76 72 72.75 1555480 27.16 18-Aug-97 65.5 65.5 61.25 63.88 4069780 15.84 18-Aug-97 33.25 34 32.75 33.56 298460 16.78 18-Aug-97 48.81 54.75 47.25 53 2365620 53 18-Aug-97 49.2 51.57 48.22 49.14 118580 8.14 11-Aug-97 140 140.25 132.75 132.88 7434780 14.68 11-Aug-97 104.75 106 99.87 99.94 4003460 47.09 11-Aug-97 57.75 58.63 55.5 55.75 4033420 6.19 11-Aug-97 37 38.13 35.44 38.13 3793680 33.67 11-Aug-97 59.25 62.25 55.19 59.69 334100 5.9 11-Aug-97 26.56 26.62 25.65 25.77 117220 24.34 11-Aug-97 80.19 82.5 78.25 80.06 1923100 21.36 11-Aug-97 83 86.87 82.75 86.81 4700 81.99 11-Aug-97 33.62 35.56 33.06 34.88 456340 17.44 11-Aug-97 84.98 85.29 81.13 82.12 2053960 15.44 11-Aug-97 22.44 24.94 22.06 22.94 794260 11.24 11-Aug-97 46.25 48.81 45.06 45.13 1112680 17.96 11-Aug-97 40.81 42.44 38.75 39.06 6120740 93.86 11-Aug-97 55.95 56.54 53.15 53.62 1132680 20.41 11-Aug-97 41.26 42.65 39.33 39.55 501820 11.89 11-Aug-97 73.38 76.62 72.81 75.44 995860 28.16 11-Aug-97 68.94 70.62 66 66.06 2712740 16.38 11-Aug-97 32.62 36.31 32.5 32.88 249060 16.44 11-Aug-97 48.81 51.25 47.25 48.25 2462140 48.25 11-Aug-97 48.53 50.35 48.22 48.71 161380 8.07 04-Aug-97 140.25 144.63 139.44 140 6498560 15.47 04-Aug-97 104.56 109.44 104 105.25 3395400 49.59 04-Aug-97 55.13 58.38 54.88 57.38 4889080 6.38 04-Aug-97 44.38 46.38 34.5 37.13 4474620 32.65 04-Aug-97 61.5 62 56.56 59.25 239940 5.85 04-Aug-97 26.5 27.78 25.77 26.8 421400 25.32 04-Aug-97 81.37 84.94 78.62 80.19 2276560 21.4 04-Aug-97 85.5 86 83 84.37 7300 79.68 04-Aug-97 33.38 35.19 31.38 34.25 711140 17.13 04-Aug-97 83.06 87.97 82.31 84.86 1788260 15.95 04-Aug-97 20.75 22.75 20.5 22.06 916400 10.81 04-Aug-97 46.75 48 45.69 46 870580 18.31 04-Aug-97 37.25 40.81 36.69 40.44 8249980 97.18 04-Aug-97 55.77 56.25 54.34 54.99 1071300 20.93 04-Aug-97 41.74 42.11 40.24 40.88 544680 12.29 04-Aug-97 72.38 75.88 72.19 73.19 680700 27.32 04-Aug-97 68.94 71.5 68 69.06 2303960 17.12 04-Aug-97 32.81 34.56 32.31 33.75 258720 16.88 04-Aug-97 39.56 50 38.62 49 4447980 49 04-Aug-97 48.47 49.2 47.8 48.1 177320 7.97 28-Jul-97 139.25 142.13 135.75 140.63 7874480 15.54 28-Jul-97 106.5 107 102.75 104.75 3874960 49.17 28-Jul-97 54.94 56.25 53.56 54.88 3562360 6.1 28-Jul-97 44.13 45.44 42 44.38 1603200 39.03 28-Jul-97 55.75 62 55.25 62 393060 6.12 28-Jul-97 24.37 27.23 24 26.86 515060 25.38 28-Jul-97 79.37 82 76.19 80.75 2667240 21.55 28-Jul-97 80.06 87.12 80.06 84.12 3380 79.45 28-Jul-97 28.44 33.62 28.25 33.62 1268380 16.81 28-Jul-97 84.1 85.17 81.63 83.55 1470700 15.71 28-Jul-97 21 21.25 20.37 20.69 759160 10.13 28-Jul-97 46.25 47.81 45.94 46.5 869760 18.5 28-Jul-97 35.88 37.25 35.81 37.25 5937260 89.51 28-Jul-97 55.35 57.32 55.35 55.65 993500 21.18 28-Jul-97 42.38 42.97 40.83 42.01 719980 12.63 28-Jul-97 70.38 73 70.25 71.75 732640 26.79 28-Jul-97 65.75 70.62 64.69 68.94 2718040 17.09 28-Jul-97 31.94 32.81 31.06 32.81 289060 16.41 28-Jul-97 38.5 39.75 36.06 39.62 1527140 39.62 28-Jul-97 47.98 49.44 47.86 48.71 174380 8.07 21-Jul-97 140.88 146.88 133.75 138.5 13910520 15.3 21-Jul-97 105.25 108.44 99.37 107 6338020 50.23 21-Jul-97 55.88 57.75 54.38 54.75 4462800 6.08 21-Jul-97 45.56 45.75 43.75 43.75 1010980 38.47 21-Jul-97 53.25 57.75 51.63 55.88 257420 5.52 21-Jul-97 24.06 25.34 23.7 24.67 146200 23.31 21-Jul-97 81.75 81.94 77.75 79.25 4376840 21.15 21-Jul-97 80.19 80.37 79 79.25 5540 74.85 21-Jul-97 27.44 28.5 27.25 28.31 576080 14.16 21-Jul-97 82.48 86.09 80.25 83.85 1942240 15.7 21-Jul-97 21.81 21.87 20.75 21 492320 10.29 21-Jul-97 45.31 48.13 45.25 46.56 1240120 18.53 21-Jul-97 34.38 36.13 34.13 35.88 5493820 86.22 21-Jul-97 54.1 56.78 53.68 55.47 1422180 21.11 21-Jul-97 38.75 42.7 38.43 42.17 990440 12.67 21-Jul-97 70.5 74.94 70.19 70.25 1026800 26.23 21-Jul-97 65.12 67.31 62.75 65.5 2179560 16.24 21-Jul-97 27.31 32.62 27.25 31.94 541000 15.97 21-Jul-97 38.25 41.25 37 38.38 1534320 38.38 21-Jul-97 49.26 49.38 47.74 47.86 105960 7.93 14-Jul-97 130.81 150.75 130.5 140.5 13372140 15.53 14-Jul-97 95.62 105.25 93.37 104.5 6367960 49.06 14-Jul-97 52.31 59 52.31 55.88 6918680 6.21 14-Jul-97 44 46.75 43.88 45.63 1737700 40.13 14-Jul-97 56.5 63 53.25 55 505480 5.43 14-Jul-97 24.85 25.34 23.39 23.76 217100 22.44 14-Jul-97 84.87 90.5 81 82 4320240 21.88 14-Jul-97 78.5 80.75 78.5 80.25 3220 75.79 14-Jul-97 28 29.75 27.12 27.56 943920 13.78 14-Jul-97 78.26 90.18 78.14 83.73 3232820 15.68 14-Jul-97 22.62 23 21.5 22.06 443520 10.81 14-Jul-97 46.38 47.5 44.81 45.06 1562520 17.93 14-Jul-97 35.13 36.63 34 34.38 6538900 82.61 14-Jul-97 57.32 57.68 52.97 53.8 1568020 20.48 14-Jul-97 41.47 43.18 37.62 38.96 1995460 11.71 14-Jul-97 71.38 72.75 68 70.12 1244000 26.18 14-Jul-97 61.75 70.87 61.75 65.12 5800260 16.14 14-Jul-97 28.31 29 26.94 27.12 197140 13.56 14-Jul-97 36 44.5 36 38.5 4243480 38.5 14-Jul-97 48.47 50.41 47.13 49.99 126420 8.28 07-Jul-97 130.63 132.63 128.44 129.75 5138260 14.34 07-Jul-97 95 97.37 94 95.75 3376660 44.95 07-Jul-97 49.88 52.88 49 52.31 4333840 5.81 07-Jul-97 42.38 43.06 41.13 42.5 933240 37.38 07-Jul-97 51.88 57.63 51.13 56.63 264580 5.59 07-Jul-97 26.44 26.68 24.73 25.16 300340 23.77 07-Jul-97 80.12 87 79.37 85.12 5283100 22.71 07-Jul-97 75 77.06 74.25 77 1880 72.72 07-Jul-97 29 29.19 27.81 28 641000 14 07-Jul-97 75.53 79.13 73.54 78.07 1465340 14.62 07-Jul-97 21.94 22.75 21 22.62 580140 11.08 07-Jul-97 48 48.69 44.63 46.38 1096140 18.46 07-Jul-97 36.13 36.69 34.81 35.13 4799240 84.42 07-Jul-97 58.62 59.11 56.66 57.74 1138780 21.97 07-Jul-97 44.68 45 42.06 42.22 987700 12.69 07-Jul-97 75.81 76.38 71.25 71.44 878380 26.67 07-Jul-97 56.63 61.38 56.63 61 3559440 15.12 07-Jul-97 28.69 29.37 26.88 28.38 268920 14.19 07-Jul-97 32.94 36 32.69 35.87 1752640 35.87 07-Jul-97 49.07 49.2 47.74 48.59 176380 8.05 30-Jun-97 127.87 130.06 123.25 129.56 5617100 14.32 30-Jun-97 92.25 95.12 90.12 94.81 2972150 44.51 30-Jun-97 50.38 50.88 47.38 49.75 4208125 5.53 30-Jun-97 42.63 43.25 41 42.5 1398800 37.38 30-Jun-97 53.75 53.75 49.38 51.88 176425 5.12 30-Jun-97 24.49 26.56 24.43 26.07 300950 24.63 30-Jun-97 76.62 80.5 74.37 80.44 3089100 21.46 30-Jun-97 73.87 75 73.75 74.75 5600 70.6 30-Jun-97 29.25 30 28.88 28.94 468125 14.47 30-Jun-97 71.61 75.03 70.74 75.03 1404600 14.05 30-Jun-97 22 22.37 21.12 21.94 476600 10.75 30-Jun-97 44.81 48.44 44.38 47.63 1226400 18.66 30-Jun-97 35.81 36.38 34.88 36 5062575 86.51 30-Jun-97 56.73 58.68 56.43 58.32 934050 21.86 30-Jun-97 44.89 45 43.18 44.62 619900 13.41 30-Jun-97 74.25 76.19 73.31 75.56 533525 28.21 30-Jun-97 54.56 56.63 54.13 56.38 2483550 13.98 30-Jun-97 28.75 30.5 28.06 28.81 311150 14.41 30-Jun-97 32.25 32.87 30.62 32.69 1156650 32.69 30-Jun-97 47.49 50.17 47.07 49.56 182850 8.21 23-Jun-97 129.88 133.25 127.25 127.5 5006240 14.09 23-Jun-97 89.87 93.75 87.62 91.25 4246820 42.84 23-Jun-97 48.75 52 48.13 50.38 5989360 5.6 23-Jun-97 42.25 44 41.88 42.69 1456320 37.54 23-Jun-97 49.5 54.13 49.13 53.44 284740 5.28 23-Jun-97 22.58 25.28 22.58 24.98 384860 23.59 23-Jun-97 71.62 78.94 69.5 76.87 3575220 20.51 23-Jun-97 72.25 73.75 72 73.69 9840 69.6 23-Jun-97 29.25 30.25 27 29.06 761340 14.53 23-Jun-97 72.42 73.73 70.06 71.37 1706220 13.37 23-Jun-97 22.87 22.87 21.37 22.25 404780 10.9 23-Jun-97 46 46.75 43.88 44.88 1322680 17.59 23-Jun-97 37.13 37.25 35.06 35.81 3392020 86.05 23-Jun-97 57.02 57.5 54.89 56.73 1282920 21.26 23-Jun-97 42.97 44.89 42.75 44.68 566240 13.43 23-Jun-97 76 76.25 72.75 73.88 773240 27.58 23-Jun-97 55 55.81 53.63 54.56 2793640 13.53 23-Jun-97 28.5 29.13 28.38 28.75 271000 14.38 23-Jun-97 31.5 33.94 31 31.69 2192740 31.69 23-Jun-97 46.15 47.61 46.03 47.49 156300 7.87 16-Jun-97 129.63 134.94 128 129.88 6984200 14.35 16-Jun-97 88.75 91.94 88.25 89.87 3882560 42.19 16-Jun-97 52 53.5 48.25 48.25 8781600 5.36 16-Jun-97 41.25 42.63 41.25 42.5 1785460 37.38 16-Jun-97 43.38 50.5 43.38 49.5 261060 4.89 16-Jun-97 22.1 22.34 21.26 22.1 373220 20.58 16-Jun-97 70.12 72.5 69.62 71.87 2904900 19.18 16-Jun-97 73.37 76.25 72.75 72.87 11840 68.82 16-Jun-97 30.25 30.5 27.75 28.62 1520040 14.31 16-Jun-97 68.32 73.04 67.2 72.67 2414360 13.61 16-Jun-97 21 23.5 20.87 23 920600 11.27 16-Jun-97 48 48.25 45.88 46.25 1348120 18.12 16-Jun-97 37.75 38.5 37 37.25 4205480 89.27 16-Jun-97 57.14 58.09 55.72 57.26 1543440 21.46 16-Jun-97 44.35 44.88 43.18 43.18 855160 12.98 16-Jun-97 77.5 78.25 75.75 76.5 914720 28.56 16-Jun-97 53.25 55.13 52.5 55 3213140 13.63 16-Jun-97 26.5 29.75 26.5 28.5 776600 14.25 16-Jun-97 29.38 33.5 29 31.88 2979360 31.88 16-Jun-97 47.49 48.47 45.54 46.27 168120 7.67 09-Jun-97 124.87 130.06 122.5 129.63 6130340 14.32 09-Jun-97 86 89.75 85.5 89 3725640 41.78 09-Jun-97 48.94 52 47.19 52 5918740 5.78 09-Jun-97 38.75 41.63 38.5 41.25 1859680 36.28 09-Jun-97 47.25 47.25 42.5 43.5 170080 4.3 09-Jun-97 21.14 22.46 20.66 22.46 94100 20.91 09-Jun-97 67 70.5 66.25 70 3398100 18.68 09-Jun-97 76.5 77 73 73 7720 68.94 09-Jun-97 31 31.25 30 30.38 467680 15.19 09-Jun-97 64.47 69.56 64.35 68.57 1497880 12.84 09-Jun-97 18.62 21.62 18.5 21.12 1247520 10.35 09-Jun-97 45.25 48.63 44.38 48.13 1068780 18.86 09-Jun-97 35.75 38 35.75 37.75 4744700 90.47 09-Jun-97 55.72 57.5 54.3 57.38 1502860 21.5 09-Jun-97 40.74 44.57 40.52 44.57 969640 13.24 09-Jun-97 73.25 77.75 71.25 77.25 1103860 28.84 09-Jun-97 52.38 54 51.63 53.25 3273620 13.13 09-Jun-97 26.62 26.75 25.88 26.75 413660 13.37 09-Jun-97 29.25 29.62 27 29.25 1786840 29.25 09-Jun-97 45.43 47.49 45.43 47.37 2066760 7.85 02-Jun-97 125 125.5 118.25 124.06 5190120 13.71 02-Jun-97 87.75 87.87 81.75 85.62 4209760 40.19 02-Jun-97 46.75 49 46 49 6143440 5.44 02-Jun-97 37 38.25 36.63 38.25 1292580 33.64 02-Jun-97 50.25 50.5 42.75 47.13 286240 4.65 02-Jun-97 21.02 21.74 20.3 21.74 302920 20.24 02-Jun-97 66.25 67.25 64 66.75 1738580 17.72 02-Jun-97 76.25 78.12 76.25 76.75 9060 72.49 02-Jun-97 32.75 32.87 30.62 31.38 507840 15.69 02-Jun-97 62.86 64.6 61.99 64.47 1278720 12.08 02-Jun-97 18.37 18.37 17 17.87 316420 8.75 02-Jun-97 45.38 46 43.63 45.13 1094920 17.68 02-Jun-97 36.75 36.88 35 35.75 4117320 85.68 02-Jun-97 55.37 55.96 53.12 55.84 912640 20.93 02-Jun-97 41.69 42.22 40.2 40.74 500200 12.1 02-Jun-97 71 73.75 70.38 73.25 1000160 27.35 02-Jun-97 51.63 53.13 50.88 52.25 2731680 12.89 02-Jun-97 26 26.75 26 26.62 685720 13.31 02-Jun-97 55.5 58.75 27 29.12 2976220 29.12 02-Jun-97 42.9 45.79 42.66 45.07 305500 7.06 27-May-97 122.75 129.06 117.5 124 7995075 13.7 27-May-97 174 179.25 84.5 86.5 6180825 40.61 27-May-97 46.5 48.13 44 46.63 5479225 5.18 27-May-97 37.88 38.25 36.75 37.38 1330500 32.87 27-May-97 45.63 51.13 45.13 49.75 584550 4.91 27-May-97 22.34 22.7 20.78 21.86 379700 20.35 27-May-97 64.87 67.87 64.62 66.37 3083225 17.62 27-May-97 74.12 78 74.12 76 9225 71.78 27-May-97 30.25 32.87 30.12 32.5 1309500 16.25 27-May-97 63.1 64.22 61.61 63.1 1177675 11.82 27-May-97 17.12 18.37 17 18.12 459825 8.88 27-May-97 43.13 45.5 43.13 45.38 998475 17.78 27-May-97 36.75 37.69 35.25 36.75 8300175 88.07 27-May-97 54.06 55.72 53.95 55.37 1415650 20.75 27-May-97 40.63 41.8 40.31 41.37 693325 12.14 27-May-97 68 70.25 67.88 70 652775 26.13 27-May-97 52.63 53.5 50.13 51.5 3790125 12.7 27-May-97 24.63 26.5 24.63 26.37 310575 13.19 27-May-97 54 59.75 53 54.12 2994575 27.06 27-May-97 42.06 43.02 42.06 43.02 90525 6.74 19-May-97 116.12 123 115.12 122.87 6245720 13.58 19-May-97 169.88 177.38 166.88 173.38 2455220 40.7 19-May-97 44.25 47.63 43.5 47 5052620 5.22 19-May-97 39 39 35.63 37.75 3078480 33.2 19-May-97 41.25 45.5 40.13 45.38 267040 4.48 19-May-97 23.3 24.02 22.7 23.66 273360 22.03 19-May-97 62.63 65.25 61.75 65.25 2013900 17.32 19-May-97 78 79 72.5 73.12 8100 69.06 19-May-97 30.5 31.12 29.25 30.12 587800 15.06 19-May-97 60.74 63.85 60.37 63.6 1007960 11.91 19-May-97 17.37 17.37 16.62 17.25 251680 8.44 19-May-97 44.25 44.5 42.38 43.75 874180 17.14 19-May-97 33.5 36.25 33.13 36.13 5882320 86.59 19-May-97 54.06 55.01 52.41 53.83 931740 20.17 19-May-97 39.89 40.53 39.26 40.31 428760 11.83 19-May-97 68.88 69.25 67.38 68.88 600500 25.71 19-May-97 52.75 54.63 51.75 52.63 4132880 12.98 19-May-97 22.5 25 22.5 24.63 225760 12.31 19-May-97 66 66 52.62 52.88 3895600 26.44 19-May-97 43.38 43.86 41.81 42.06 86900 6.59 12-May-97 117.5 119.25 114.87 115.44 6385400 12.76 12-May-97 168.25 177.13 168.13 170 3826100 39.9 12-May-97 43.63 46.13 43 44.38 7514800 4.93 12-May-97 36.63 39.25 36.25 39 1985460 34.3 12-May-97 39.38 43.5 38.13 40.88 308380 4.04 12-May-97 21.5 23.42 21.5 23.3 218760 21.69 12-May-97 62.25 64.5 62 62.75 3228380 16.65 12-May-97 75.25 79.25 75.25 79.25 5820 74.85 12-May-97 30.88 32.25 30.62 30.75 614340 15.38 12-May-97 63.1 63.29 60.37 60.5 1520980 11.33 12-May-97 17.62 17.87 16.75 17.25 320360 8.44 12-May-97 44.63 45.25 43.63 44 899300 17.24 12-May-97 32.75 34 32 33.5 4872780 80.28 12-May-97 53.24 54.42 52.88 54.3 1275460 20.35 12-May-97 38.94 40.74 38.94 40.1 729420 11.77 12-May-97 68.75 69.38 67.5 68.88 782480 25.71 12-May-97 54.63 59 51.25 52.75 6643260 13.01 12-May-97 24.12 25.38 22.5 22.5 218160 11.25 12-May-97 71 72.12 63.12 66 1868100 33 12-May-97 44.22 44.71 42.66 43.14 296980 6.76 05-May-97 119.62 120.75 115.12 116.75 9218640 12.9 05-May-97 162.88 169.25 162.13 167.5 3396600 39.32 05-May-97 42.88 45.13 42.25 43.88 7452040 4.88 05-May-97 36.88 37.75 35.88 36.63 2118100 32.08 05-May-97 34.88 43.5 34.63 39.13 626920 3.86 05-May-97 21.26 21.86 21.14 21.5 143780 20.02 05-May-97 60.13 63.25 60 62 3322500 16.46 05-May-97 74.75 76.75 73.62 74.62 9300 70.47 05-May-97 32 32.87 29.75 30.62 417480 15.31 05-May-97 60.37 62.98 60.12 62.86 2046000 11.77 05-May-97 17.12 18 17 17.5 424080 8.56 05-May-97 45 47 43.88 44.63 1292420 17.49 05-May-97 33.63 33.88 31.87 32.75 4561260 78.49 05-May-97 52.88 54.77 52.29 53.36 1674960 20 05-May-97 37.88 39.36 37.46 38.73 804620 11.37 05-May-97 67.75 70.25 67.75 68.88 1070580 25.71 05-May-97 54.38 55.75 52.13 54.13 3221700 13.35 05-May-97 24.12 25.25 24 24.12 169260 12.06 05-May-97 70.62 74.25 68.88 70.5 1537800 35.25 05-May-97 42.78 44.59 42.78 44.35 135180 6.95 28-Apr-97 113.75 123.5 111.62 120.75 9999460 13.34 28-Apr-97 149.63 162.88 149.13 162.13 3548000 38.06 28-Apr-97 38 42.63 36.75 42.5 6950040 4.72 28-Apr-97 32.38 37.25 32.13 37.13 5445280 32.52 28-Apr-97 33.75 35 31.5 34.38 297560 3.4 28-Apr-97 20.66 21.74 20.54 21.5 126300 20.02 28-Apr-97 54.88 60.75 54.88 60.13 2628380 15.96 28-Apr-97 72.5 74.87 72 74.75 7240 70.6 28-Apr-97 29.62 32 28.62 32 632840 16 28-Apr-97 54.78 60 54.66 59.87 2333720 11.21 28-Apr-97 15 17.12 14.63 17.12 1786840 8.37 28-Apr-97 42.75 45 42.63 45 1097260 17.63 28-Apr-97 31.37 34.38 31.37 33.63 4903520 80.6 28-Apr-97 49.21 52.88 49.1 52.65 1728080 19.73 28-Apr-97 36.29 37.88 36.08 37.88 626680 11.12 28-Apr-97 63.88 68.25 63.62 67.75 1134160 25.29 28-Apr-97 49.5 54.88 48.88 54.38 2813080 13.41 28-Apr-97 21.38 24.25 21.38 24.12 169240 12.06 28-Apr-97 55.25 70.75 55 70.5 1954500 35.25 28-Apr-97 42.18 43.38 42.18 42.9 111520 6.72 21-Apr-97 107 117.87 106.12 113.62 12939880 12.56 21-Apr-97 139.63 157 134.75 150.75 4595400 35.38 21-Apr-97 36.75 39.88 34.88 37.88 5508380 4.21 21-Apr-97 39.25 44.75 31.75 32.5 6988520 28.47 21-Apr-97 32.75 37.5 29 33.25 416860 3.28 21-Apr-97 22.22 22.22 20.78 21.02 219460 19.57 21-Apr-97 56.88 59 55.13 55.38 1912880 14.7 21-Apr-97 70.25 72.75 70.25 72.75 3640 68.71 21-Apr-97 30.5 30.75 29.25 29.75 475560 14.88 21-Apr-97 53.59 56.44 52.97 54.96 1589440 10.24 21-Apr-97 15 15.5 14.75 15.13 296540 7.4 21-Apr-97 41 44 39.75 42.75 1218420 16.75 21-Apr-97 33.5 33.5 30.75 31.25 5727700 74.89 21-Apr-97 48.5 49.81 47.44 49.1 1070900 18.4 21-Apr-97 37.35 37.46 35.76 36.4 729140 10.68 21-Apr-97 60 65.12 58.62 63.75 1165900 23.8 21-Apr-97 49.88 51.75 48.13 49.5 3994980 12.21 21-Apr-97 19.88 23.25 19.12 21.25 452620 10.63 21-Apr-97 60.75 61.88 55 55.12 1443620 27.56 21-Apr-97 42.18 43.5 41.81 42.18 145940 6.61 14-Apr-97 94.75 107.62 93.37 107.62 12246700 11.89 14-Apr-97 134.5 140.13 133.25 139.75 2684240 32.8 14-Apr-97 36.63 39.63 36 37.13 5155640 4.13 14-Apr-97 38.75 39.88 38.38 39.13 1243300 34.27 14-Apr-97 25 34 24.37 33.13 461480 3.27 14-Apr-97 21.74 23.18 21.74 22.34 240760 20.8 14-Apr-97 58.5 59.63 56.38 56.63 1586020 15.03 14-Apr-97 71.12 71.37 69 69.12 1880 65.28 14-Apr-97 32.87 33.62 28.38 30.25 675060 15.12 14-Apr-97 50.86 54.83 49.75 53.59 1810020 9.98 14-Apr-97 14.5 15.38 14.25 15 283440 7.34 14-Apr-97 40.13 41.75 39.38 41 1017040 16.07 14-Apr-97 33.63 34 32.75 33.63 3541320 80.6 14-Apr-97 47.56 49.45 46.61 48.27 1091100 18.09 14-Apr-97 37.03 38.2 36.82 37.14 895120 10.9 14-Apr-97 57.38 60.88 56.75 59.75 1196000 22.31 14-Apr-97 49.63 52.13 48.38 49.88 3152000 12.3 14-Apr-97 25.5 25.5 23.62 23.62 266080 11.81 14-Apr-97 62.62 66.25 59.5 60.75 1630040 30.38 14-Apr-97 42.06 42.66 41.45 42.18 153300 6.61 07-Apr-97 95.62 99.25 94.94 95 8291840 10.5 07-Apr-97 130.75 138 130.5 133.38 3092360 31.31 07-Apr-97 39.5 40 36.5 36.5 4041740 4.06 07-Apr-97 40.13 40.88 38.88 38.88 1150440 34.05 07-Apr-97 29.5 30.25 22.75 24.75 433820 2.44 07-Apr-97 22.22 22.94 21.74 21.86 107000 20.35 07-Apr-97 60.38 62.13 58 58.38 2766820 15.49 07-Apr-97 71 72.75 70.5 71.5 9620 67.53 07-Apr-97 34.5 35.12 32.62 33 274440 16.5 07-Apr-97 54.58 54.83 50.49 50.49 1386440 9.41 07-Apr-97 15.63 16 14.63 14.63 305020 7.15 07-Apr-97 41.5 43.13 40.13 40.38 1131380 15.82 07-Apr-97 34.25 34.88 33.63 33.63 3281020 80.6 07-Apr-97 48.86 50.4 48.03 48.15 1374100 18.05 07-Apr-97 37.99 39.04 36.93 37.25 812880 10.93 07-Apr-97 60.75 61.75 58 58 1222740 21.65 07-Apr-97 52.75 53.88 49 49.63 3038420 12.24 07-Apr-97 24.63 26.37 24.63 25.5 158880 12.75 07-Apr-97 65.5 70.5 61.38 63 2417260 31.5 07-Apr-97 43.5 44.71 41.94 41.94 138600 6.57 31-Mar-97 93.12 96.75 89.75 94.19 10778820 10.41 31-Mar-97 137.25 139.5 127.12 129.25 4399520 30.34 31-Mar-97 39.13 39.75 36.13 38.88 6206720 4.32 31-Mar-97 42.75 42.88 38.13 39.88 2034120 34.93 31-Mar-97 31.25 31.75 25.75 28.87 289380 2.85 31-Mar-97 23.06 23.3 21.98 22.34 246880 20.8 31-Mar-97 60.38 61.13 58.13 59.75 2449820 15.86 31-Mar-97 67.12 71.62 67.12 70.25 3460 66.35 31-Mar-97 35.38 35.62 33.5 34.25 372780 17.13 31-Mar-97 51.85 53.96 49.5 53.96 2522900 10.05 31-Mar-97 16.62 16.62 14.63 15.75 371820 7.7 31-Mar-97 42.38 42.75 40.38 41 1123820 15.8 31-Mar-97 35.25 35.25 33.38 34.13 4526240 81.79 31-Mar-97 49.1 50.04 47.68 48.62 1385800 18.22 31-Mar-97 39.04 39.15 37.46 37.99 1094620 11.15 31-Mar-97 59.88 61.12 58.62 59.62 1230920 21.72 31-Mar-97 55 55.25 48.88 52.75 3506540 13.01 31-Mar-97 24.75 24.87 24.12 24.5 403760 12.25 31-Mar-97 60 66.12 55.62 64.62 1493940 32.31 31-Mar-97 42.78 44.1 42.42 43.14 146640 6.76 24-Mar-97 93.12 96.12 87.62 93.75 14102325 10.36 24-Mar-97 132.63 141.63 130 137 3675325 32.16 24-Mar-97 39.5 40.75 38.63 39.38 5265450 4.38 24-Mar-97 42.13 44.5 40.75 42.5 1080350 37.22 24-Mar-97 30.75 32 28.75 31.12 209975 3.07 24-Mar-97 22.82 23.18 22.46 22.7 404750 21.14 24-Mar-97 55.63 62.38 55.13 60.75 3811125 16.12 24-Mar-97 65.25 68.25 65.25 67.12 4075 63.39 24-Mar-97 36.25 36.38 35.38 35.87 258200 17.94 24-Mar-97 52.85 53.34 51.11 52.1 1844650 9.71 24-Mar-97 16.87 17.12 16 16.75 490375 8.19 24-Mar-97 44.38 45.63 42.13 42.38 860675 16.33 24-Mar-97 34.5 36.38 34.25 35.25 4491900 84.48 24-Mar-97 51.52 52.93 48.39 48.98 1045550 18.36 24-Mar-97 40.31 40.63 38.94 39.04 1661850 11.46 24-Mar-97 63 63.75 59.25 59.75 988050 21.77 24-Mar-97 56.88 57.13 54.38 55 2776925 13.56 24-Mar-97 23.5 24.75 22 24.63 517650 12.31 24-Mar-97 55.75 63.87 52.5 60.75 1222325 30.38 24-Mar-97 41.21 43.62 40.85 42.78 247625 6.71 17-Mar-97 98.5 100.81 92.87 94 10547780 10.39 17-Mar-97 142.75 143.13 132.13 132.5 4626440 31.1 17-Mar-97 40.5 42.5 38.25 39.88 7170840 4.43 17-Mar-97 43.38 43.63 40.63 41.88 1969000 36.68 17-Mar-97 34.25 34.38 26.75 31.12 392220 3.07 17-Mar-97 20.42 23.18 20.42 22.7 421080 21.14 17-Mar-97 55 56.88 54 56.13 2469420 14.9 17-Mar-97 67 68 65.12 65.12 6780 61.31 17-Mar-97 36.38 36.88 36.13 36.25 278200 18.12 17-Mar-97 52.6 52.97 48.5 52.72 2785060 9.82 17-Mar-97 17.62 17.75 16 17 293260 8.31 17-Mar-97 44.13 44.88 43 44.13 993040 17 17-Mar-97 35.63 35.75 34.13 34.5 4712460 82.45 17-Mar-97 51.4 52.46 50 51.17 987180 18.85 17-Mar-97 36.19 40.42 35.45 40.31 1874420 11.83 17-Mar-97 64.12 65.75 62.25 62.88 1156960 22.91 17-Mar-97 55.38 57.88 54.25 56.88 3589760 13.97 17-Mar-97 27.12 27.87 22.88 23.37 572940 11.69 17-Mar-97 58.5 59.62 53.13 55.88 1282980 27.94 17-Mar-97 44.35 44.35 40.49 40.85 199420 6.4 10-Mar-97 97.12 100.56 95.94 99 6095040 10.94 10-Mar-97 144.75 149.75 142.13 143.63 2657240 33.71 10-Mar-97 36.13 41.13 33.63 41 11034240 4.56 10-Mar-97 44.63 45.38 43.75 44.13 1296560 38.65 10-Mar-97 36.88 38.63 32.63 34.25 147880 3.38 10-Mar-97 21.62 21.74 20.3 20.9 314460 19.46 10-Mar-97 59.38 59.75 55.13 55.25 1957180 14.66 10-Mar-97 67 68.62 66.12 66.62 3040 62.72 10-Mar-97 34.75 37.5 34.75 36.62 475020 18.31 10-Mar-97 53.34 56.82 51.61 52.72 2297160 9.82 10-Mar-97 17.62 18.31 17.12 17.87 396520 8.74 10-Mar-97 44.63 45.38 42.38 44.38 1009500 17.1 10-Mar-97 36.25 36.88 35.13 35.63 4769000 85.15 10-Mar-97 54.22 54.69 50.58 52.23 1012400 19.24 10-Mar-97 38.09 38.41 36.08 36.4 763200 10.68 10-Mar-97 67.25 67.5 62.88 64.38 666620 23.45 10-Mar-97 56.13 56.88 54.38 55.38 3201420 13.6 10-Mar-97 27.38 28 26.62 27.63 159900 13.81 10-Mar-97 58.12 66.38 57.63 58.62 2058180 29.31 10-Mar-97 45.43 45.79 43.5 45.07 121020 7.06 03-Mar-97 97 101 96.5 96.75 6683800 10.69 03-Mar-97 143.75 149 142.5 144.75 2946400 33.98 03-Mar-97 39.25 40.5 35.25 35.81 10059000 3.98 03-Mar-97 44.75 46 44.38 44.88 1124500 39.31 03-Mar-97 31 38 30.81 36.75 272400 3.63 03-Mar-97 19.58 21.74 19.58 21.74 203400 20.24 03-Mar-97 56.13 60.13 55.5 59.38 3083460 15.66 03-Mar-97 67 68.25 67 68.25 3600 64.26 03-Mar-97 33 35.62 33 34.75 568320 17.37 03-Mar-97 52.85 54.46 52.1 53.09 2503560 9.89 03-Mar-97 16.75 17.75 16.5 17.62 362080 8.62 03-Mar-97 46.5 46.63 44 44.63 1214140 17.2 03-Mar-97 39.5 39.5 35.63 36.25 11452840 86.64 03-Mar-97 53.63 54.22 52.81 54.1 1479100 19.93 03-Mar-97 38.72 38.72 37.35 38.09 1239920 11.18 03-Mar-97 68.75 69.12 66 67.25 638980 24.5 03-Mar-97 56.13 60 55.88 56.13 3330900 13.78 03-Mar-97 27.75 28.12 26.5 27.5 450820 13.75 03-Mar-97 58.25 61.25 54.12 58.25 2176920 29.12 03-Mar-97 45.43 47 45.31 46.03 220700 7.22 24-Feb-97 94.25 101.02 94 97.5 7913460 10.77 24-Feb-97 137.63 148 137.5 143.75 3400020 33.74 24-Feb-97 40.5 41.5 38.88 39.25 3880460 4.36 24-Feb-97 45 47 44.75 45.13 1372040 39.53 24-Feb-97 36.5 37.25 30.75 31.75 250800 3.14 24-Feb-97 19.58 20.18 19.58 19.7 215380 18.34 24-Feb-97 58.5 59.88 55 56 3764460 14.77 24-Feb-97 66 68.5 66 67.5 5740 63.55 24-Feb-97 34.88 36.25 32.87 33 506060 16.5 24-Feb-97 56.82 59.79 52.1 53.47 4317140 9.96 24-Feb-97 18.12 18.37 16.75 16.75 457580 8.19 24-Feb-97 46.13 47 45.25 46.88 1032060 18.06 24-Feb-97 40.25 41.63 39.88 39.88 3862200 95.31 24-Feb-97 52.81 54.1 51.87 53.99 1257280 19.89 24-Feb-97 37.67 38.93 37.25 38.3 1317260 11.09 24-Feb-97 69.62 70.88 68.5 69.12 536540 25.19 24-Feb-97 55.75 59.5 55 56.13 3853680 13.78 24-Feb-97 27.75 29.62 27.63 27.87 421480 13.94 24-Feb-97 70.38 72.75 58.25 59 1736060 29.5 24-Feb-97 44.83 46.39 44.83 45.79 354980 7.18 18-Feb-97 97.62 98.12 94 95 7673550 10.5 18-Feb-97 145.5 145.88 137.13 137.63 3987425 32.3 18-Feb-97 41.13 42.63 39.88 40.88 5165600 4.54 18-Feb-97 47.38 47.75 45.5 45.5 1329825 39.85 18-Feb-97 43.25 45 36.13 36.75 373300 3.63 18-Feb-97 19.94 20.18 19.46 19.7 152025 18.34 18-Feb-97 62.88 63.25 58.38 59.13 2863025 15.6 18-Feb-97 65.5 67.5 65.25 66.87 2250 62.96 18-Feb-97 35 36.25 34.75 35.12 510575 17.56 18-Feb-97 58.06 60.17 56.94 57.19 2277475 10.65 18-Feb-97 18.75 18.87 17.62 17.75 381025 8.67 18-Feb-97 46 46.88 45.25 46.63 1022125 17.97 18-Feb-97 39.75 41 39.63 39.88 4323750 95.31 18-Feb-97 53.4 53.75 52.34 53.28 816550 19.63 18-Feb-97 36.62 37.78 36.2 37.25 1167125 10.79 18-Feb-97 70.88 70.88 69.38 70 646650 25.5 18-Feb-97 50.38 57.5 49 55.75 6804600 13.69 18-Feb-97 26.5 28.5 25.88 28.5 336575 14.25 18-Feb-97 69.75 77.25 69 70.62 1018275 35.31 18-Feb-97 44.47 46.39 43.98 44.1 219575 6.91 10-Feb-97 100.75 101.5 95.12 97.87 8585000 10.81 10-Feb-97 148.75 148.75 141.13 145 4560940 34.03 10-Feb-97 40.25 42.25 38.75 40.88 6301120 4.54 10-Feb-97 47.75 48.25 45.63 47.13 1827560 41.28 10-Feb-97 48 49.38 41 42.88 154480 4.24 10-Feb-97 19.82 20.06 19.22 19.82 246780 18.45 10-Feb-97 65.87 68.37 61.5 63.25 4563060 16.68 10-Feb-97 63 68.5 63 66.87 5840 62.96 10-Feb-97 35.87 36.75 34.63 35 525040 17.5 10-Feb-97 54.96 58.93 54.34 57.19 2069500 10.65 10-Feb-97 18.75 19 17.75 18.5 446840 9.03 10-Feb-97 44 47.63 43.88 46.13 1397780 17.77 10-Feb-97 38.63 40.13 38.5 39.63 3536380 94.71 10-Feb-97 50 54.1 50 53.16 1089800 19.59 10-Feb-97 36.09 37.14 35.67 35.88 994320 10.39 10-Feb-97 68.25 71.38 68.25 70.88 892420 25.82 10-Feb-97 51.88 52.25 49 50.38 3385140 12.37 10-Feb-97 24.87 26.75 24.87 26.62 267220 13.31 10-Feb-97 70.25 71.62 64.5 69.63 1351120 34.81 10-Feb-97 46.27 46.27 43.74 44.71 267580 7.01 03-Feb-97 102.62 103.5 96 100.37 9800980 11.09 03-Feb-97 157.38 157.38 145.5 148.75 4343940 34.92 03-Feb-97 39.38 40.5 37.63 40 6385700 4.44 03-Feb-97 46.13 48.5 45.38 48.25 1736400 42.13 03-Feb-97 51.88 52.75 41.5 46.75 266280 4.62 03-Feb-97 18.86 19.22 18.5 19.22 779180 17.89 03-Feb-97 67.25 68.12 62.25 66.87 2965280 17.64 03-Feb-97 62.25 63 61 62.25 5680 58.61 03-Feb-97 38 38.12 35.38 35.87 593780 17.94 03-Feb-97 53.96 55.45 52.47 54.46 1532960 10.14 03-Feb-97 19 19.37 18.37 18.87 525800 9.21 03-Feb-97 44 45.63 41.75 43.88 1664320 16.91 03-Feb-97 39.38 39.75 38 38.25 4376800 91.42 03-Feb-97 51.52 52.81 49.64 50.58 1149800 18.64 03-Feb-97 34.41 35.88 33.67 35.67 1012020 10.33 03-Feb-97 66.62 69.88 66.62 68.12 938840 24.82 03-Feb-97 52.63 53.38 50.25 51.88 2548120 12.74 03-Feb-97 24.87 25.75 24.5 25.25 304780 12.62 03-Feb-97 72.5 72.5 61.88 69.5 1335820 34.75 03-Feb-97 41.33 45.67 41.33 45.67 316960 7.16 27-Jan-97 96.5 103.25 94.75 102 8335300 11.27 27-Jan-97 151.38 158.25 145 156.88 5229540 36.48 27-Jan-97 39.75 40 37 38.88 11330180 4.32 27-Jan-97 46.5 47.63 45.75 46.13 800260 40.27 27-Jan-97 53.5 53.5 50 52 123700 5.14 27-Jan-97 15.86 20.18 15.5 19.82 740120 18.45 27-Jan-97 66.12 69 63.5 68.25 2409080 18 27-Jan-97 61.25 63 58.5 61 8320 57.43 27-Jan-97 39 40.5 37.12 37.88 739080 18.94 27-Jan-97 52.53 55.95 51.53 53.84 1877740 10.03 27-Jan-97 18.37 19 17.12 19 771000 9.28 27-Jan-97 42.63 44.5 42.38 44.38 1324340 17.1 27-Jan-97 38.5 39.5 38 39.38 4764940 94.12 27-Jan-97 49.53 51.87 49.29 51.64 1123500 19.03 27-Jan-97 33.57 34.62 33.25 34.3 942860 9.93 27-Jan-97 66 67.5 65.12 67.25 677580 24.5 27-Jan-97 51.88 54.5 50.38 52.63 2170480 12.92 27-Jan-97 25.5 26.37 24.5 24.87 664760 12.44 27-Jan-97 70 74 68 72.5 601500 36.25 27-Jan-97 43.38 43.5 41.21 41.45 181620 6.5 20-Jan-97 87 99.75 86.62 95.94 14625660 10.6 20-Jan-97 164.88 170.13 149 150.5 7076080 34.99 20-Jan-97 41.88 43.5 39.13 39.63 7828940 4.4 20-Jan-97 49.38 49.5 46 46.38 1109820 40.49 20-Jan-97 45.25 57 42.25 53.25 566280 5.26 20-Jan-97 15.62 16.58 15.5 16.1 129500 14.98 20-Jan-97 68.87 69.75 65.87 66.25 3210720 17.47 20-Jan-97 63.25 63.75 60.38 60.88 7460 57.32 20-Jan-97 35.5 41.38 35.12 39 1153060 19.5 20-Jan-97 51.41 56.74 51.29 52.65 3017500 9.75 20-Jan-97 16.12 18.37 15.88 18.25 690600 8.91 20-Jan-97 42.25 44.5 42 43.13 2453660 16.62 20-Jan-97 38.25 39.63 37.63 38.5 6007060 92.01 20-Jan-97 49.29 51.4 48.12 50 1252440 18.42 20-Jan-97 33.57 34.41 33.15 33.57 966600 9.72 20-Jan-97 66.75 68.5 65.62 66.5 870980 24.23 20-Jan-97 54 54.5 51.25 51.88 2531380 12.74 20-Jan-97 28 28.75 25.5 25.75 254480 12.88 20-Jan-97 69.5 71.62 67.5 69.75 865640 34.88 20-Jan-97 40.37 44.1 40.37 43.74 386940 6.86 13-Jan-97 85.12 87.75 83.5 87.12 7282440 9.63 13-Jan-97 163 168.38 162.75 165.25 3398980 38.42 13-Jan-97 41.25 43.75 40.63 41.5 6394980 4.61 13-Jan-97 48.38 49.63 46.5 49.13 1268820 42.89 13-Jan-97 54.75 57 39.75 45.88 874600 4.53 13-Jan-97 15.5 15.74 15.38 15.62 214760 14.54 13-Jan-97 65.75 69.75 65.5 69.12 3750080 18.23 13-Jan-97 62.75 65 62.75 65 5580 61.2 13-Jan-97 33.13 36.13 31.62 36 1467840 18 13-Jan-97 50.79 51.53 49.68 51.16 1992040 9.48 13-Jan-97 16.12 16.37 15.75 16.25 195820 7.93 13-Jan-97 39.5 42.5 39.25 42.5 2120920 16.37 13-Jan-97 38.88 39.5 37.88 38.25 4859380 91.42 13-Jan-97 47.77 49.53 47.18 49.17 1305440 18.12 13-Jan-97 33.25 33.99 33.15 33.57 774120 9.72 13-Jan-97 64 68.25 64 66.75 1117960 24.32 13-Jan-97 54 55.38 53.5 54 2265540 13.26 13-Jan-97 25.25 28 25 28 137260 14 13-Jan-97 67.5 75.87 67.38 69 1282560 34.5 13-Jan-97 40.85 42.18 40.49 40.85 222300 6.4 06-Jan-97 84.62 85.25 81.62 84.25 6445580 9.31 06-Jan-97 159.38 164.25 158.38 163 3583100 37.9 06-Jan-97 45 45.13 40.5 40.88 6916460 4.54 06-Jan-97 44 49 44 48.25 2347780 42.13 06-Jan-97 52 54.63 51 54.5 98460 5.38 06-Jan-97 15.26 15.86 15.14 15.5 177260 14.43 06-Jan-97 62 68 60.63 66.37 5774680 17.51 06-Jan-97 66.25 66.5 61 62.63 5440 58.97 06-Jan-97 35.25 36.62 31.88 32.5 1810540 16.25 06-Jan-97 45.59 50.79 44.35 50.67 2836800 9.38 06-Jan-97 15.75 16.37 15.63 15.88 292500 7.75 06-Jan-97 41.13 41.5 38.13 39 1555560 15.03 06-Jan-97 41.38 41.38 38 38.88 6993500 92.92 06-Jan-97 49.35 49.7 46.59 47.41 1258820 17.47 06-Jan-97 33.46 33.57 32.3 33.15 1056900 9.6 06-Jan-97 67 67.12 63.12 63.5 712360 23.14 06-Jan-97 52.25 54.75 52.13 54 2730220 13.26 06-Jan-97 25.62 26.13 24.12 25 231300 12.5 06-Jan-97 57.25 66.87 57.25 66.75 1368300 33.38 06-Jan-97 40.61 41.09 40.01 40.61 333540 6.37 30-Dec-96 85.37 85.62 80.75 84.62 5011225 9.35 30-Dec-96 155.25 159.13 150.25 159.13 2560675 37 30-Dec-96 43.13 44.63 40.75 44.63 4474900 4.96 30-Dec-96 44.75 44.75 41.75 43.75 2078025 38.2 30-Dec-96 53.5 53.5 47.25 51.5 128950 5.09 30-Dec-96 15.38 15.74 14.9 15.26 194825 14.2 30-Dec-96 61.63 62.63 59.13 61.88 2450875 16.32 30-Dec-96 65 66 64.75 66 2450 62.14 30-Dec-96 35.5 35.5 32.38 35.25 2305275 17.62 30-Dec-96 47.57 47.94 44.84 45.46 1513625 8.42 30-Dec-96 16 16 14.63 15.63 257925 7.63 30-Dec-96 43.75 43.75 39.13 41 1697075 15.52 30-Dec-96 43.75 44.5 41.13 41.5 5173675 99.18 30-Dec-96 51.21 51.44 47.02 49.12 980275 17.77 30-Dec-96 33.99 34.51 33.04 33.67 772850 9.75 30-Dec-96 67.88 67.88 64 66.75 869875 23.78 30-Dec-96 51.63 52.5 50.25 51.88 2244050 12.74 30-Dec-96 26 27.75 25.5 25.5 128775 12.75 30-Dec-96 57.25 58.25 54.75 57.25 456850 28.63 30-Dec-96 39.89 40.25 38.68 39.77 234725 6.23 23-Dec-96 84.12 86.12 82.87 84.25 3131075 9.31 23-Dec-96 154 158.38 152.75 155.13 1312300 36.07 23-Dec-96 43.38 44.13 42 42.88 2446075 4.76 23-Dec-96 44.25 44.88 43.63 44.25 926600 38.63 23-Dec-96 53 54.25 48.75 52.88 49450 5.22 23-Dec-96 15.38 15.5 15.14 15.5 126550 14.43 23-Dec-96 58.88 63.63 58.38 61.63 3030175 16.26 23-Dec-96 63.88 65.37 63.5 64.25 3650 60.49 23-Dec-96 36.13 36.38 35.12 35.38 207975 17.69 23-Dec-96 46.83 47.69 45.46 47.2 960350 8.74 23-Dec-96 15.88 16 15 16 190750 7.81 23-Dec-96 38 44 38 44 1229675 16.65 23-Dec-96 39.38 43.88 39.13 43.75 3704700 102.98 23-Dec-96 47.6 51.44 47.49 51.33 686975 18.57 23-Dec-96 32.41 33.88 32.41 33.88 714350 9.81 23-Dec-96 62.88 68 62 67.88 712950 24.18 23-Dec-96 51.38 51.88 50.38 51.63 1034550 12.68 23-Dec-96 24.87 26.5 24.38 26.25 38725 13.12 23-Dec-96 57 58.5 54.75 57.12 326125 28.56 23-Dec-96 40.25 40.37 39.53 39.65 122400 6.21 16-Dec-96 80.25 85.62 76.37 83.62 9518600 9.24 16-Dec-96 153 159.75 147.25 154.63 3763300 35.95 16-Dec-96 44.63 44.75 41.25 43.25 7597620 4.81 16-Dec-96 45.13 46 43.63 44 1286060 38.41 16-Dec-96 47.5 54.75 46.75 53 131980 5.23 16-Dec-96 15.5 15.74 15.26 15.5 147880 14.43 16-Dec-96 54.5 59 53.38 57.63 3522860 15.2 16-Dec-96 64.25 65.62 63.5 63.88 3520 60.14 16-Dec-96 39 39 36.13 36.13 463040 18.06 16-Dec-96 46.83 48.19 44.72 46.7 2130400 8.65 16-Dec-96 16.75 16.87 15.5 15.88 355620 7.75 16-Dec-96 37.88 39.63 36.88 37.75 1726120 14.29 16-Dec-96 39.13 40.25 38.5 39.38 4931400 92.48 16-Dec-96 46.56 48.42 45.16 47.37 1245760 17.14 16-Dec-96 31.99 32.72 31.57 32.41 1573680 9.39 16-Dec-96 60.88 63.25 60.5 62.75 754580 22.36 16-Dec-96 51.38 53.25 49.5 51.38 3007900 12.62 16-Dec-96 24.38 25 22.12 24.75 101600 12.38 16-Dec-96 56.25 59.88 52.75 56.75 764100 28.37 16-Dec-96 39.53 40.49 37.96 39.89 268300 6.25 09-Dec-96 78.37 85.25 78 80 12173660 8.84 09-Dec-96 156.63 161.88 151.5 152.88 3845880 35.55 09-Dec-96 46 50.25 42.94 44 8867520 4.89 09-Dec-96 48 48.5 45 45.13 1091800 39.4 09-Dec-96 45.75 48.25 45.25 48.13 117780 4.75 09-Dec-96 16.46 16.58 15.38 15.5 188980 14.43 09-Dec-96 53.88 56.38 53.25 53.75 2754380 14.18 09-Dec-96 65.75 66 63.75 63.75 2640 60.02 11-Dec-96 30.88 40.75 30.88 39 1157966 19.5 09-Dec-96 49.06 49.8 46.33 46.7 1917940 8.65 09-Dec-96 16.75 17.75 16.12 16.75 543980 8.18 09-Dec-96 39.13 39.25 37.5 38.13 899700 14.43 09-Dec-96 39 39.63 37.63 39.13 4086100 91.89 09-Dec-96 47.6 47.84 45.74 46.32 781160 16.76 09-Dec-96 33.25 33.67 31.88 32.41 1058000 9.39 09-Dec-96 60.38 61.5 59.25 60.62 656000 21.6 09-Dec-96 54.88 56.38 50.75 51.38 2758060 12.56 09-Dec-96 25.12 25.12 24.38 24.63 131440 12.31 09-Dec-96 59.5 63.38 56.25 56.25 910080 28.12 09-Dec-96 38.8 39.65 38.44 39.16 97880 6.14 02-Dec-96 157.5 159.5 148.27 152.88 5376100 8.45 02-Dec-96 159.63 166 153.38 155.63 4304240 36.19 02-Dec-96 48.88 51 45 45.63 5114420 5.07 02-Dec-96 48.5 48.5 45 47 1093920 41.03 02-Dec-96 46 50 43.5 46 153200 4.54 02-Dec-96 17.54 17.54 15.98 16.34 171640 15.21 02-Dec-96 54.88 57.25 51.5 53.63 2599960 14.05 02-Dec-96 63.75 65.25 63 64.5 3040 60.73 02-Dec-96 50.54 51.29 46.83 48.68 2006540 9.02 02-Dec-96 15.75 16.62 14.75 16.62 351020 8.11 02-Dec-96 40.25 41.25 38.63 39 909880 14.76 02-Dec-96 39.25 39.38 37.38 38.63 4164100 90.72 02-Dec-96 48.77 49.81 46.9 47.6 835500 17.23 02-Dec-96 34.93 35.35 32.41 33.15 1079600 9.6 02-Dec-96 62.5 62.62 60 60.38 732500 21.51 02-Dec-96 53.88 56.88 53.63 54.88 3590040 13.41 02-Dec-96 25.88 25.88 24.38 25 170480 12.5 02-Dec-96 54.5 60.12 54.38 59 914900 29.5 02-Dec-96 41.94 41.94 37.96 38.56 2913600 6.04 25-Nov-96 151.13 157.13 150.5 156.88 3830475 8.67 25-Nov-96 158.13 160.75 156.13 159.38 3022575 37.06 25-Nov-96 49.88 50.13 48.38 49 3072250 5.44 25-Nov-96 45.5 48.63 45.5 48.5 1544200 42.34 25-Nov-96 46.5 47.25 45.38 46.38 167500 4.58 25-Nov-96 17.66 17.78 16.94 17.78 130200 16.55 25-Nov-96 54.75 55.88 53.38 55.38 2215175 14.51 25-Nov-96 63 67 62.75 65 5150 61.2 25-Nov-96 52.15 52.65 50.54 50.79 1668625 9.41 25-Nov-96 15 15.75 14.75 15.5 273500 7.57 25-Nov-96 40.5 41.25 40 40.38 775850 15.28 25-Nov-96 37.13 39.75 37 39.25 3742900 92.17 25-Nov-96 47.84 49 47.72 49 792900 17.73 25-Nov-96 33.78 35.35 33.67 35.03 562950 10 25-Nov-96 61.5 63.38 61.5 62.88 468275 22.4 25-Nov-96 54 54.63 53.25 53.88 2150350 13.17 25-Nov-96 25.88 26.75 25.75 25.88 143650 12.94 25-Nov-96 54.25 55.12 52.38 53.75 490850 26.87 25-Nov-96 41.09 41.94 39.54 41.69 1467625 6.54 18-Nov-96 149.38 158 148.63 150.5 6906340 8.32 18-Nov-96 144.75 159 143 158.5 5758440 36.85 18-Nov-96 47 50.13 45.5 49.75 3891620 5.53 18-Nov-96 46.75 47 45.5 45.75 1826020 39.94 18-Nov-96 49 50.5 45 47 90040 4.64 18-Nov-96 17.42 17.78 17.18 17.66 261480 16.44 18-Nov-96 53.75 55.63 53.13 54.88 2602260 14.38 18-Nov-96 61.88 62.5 61.88 62.5 2800 58.84 18-Nov-96 48.44 51.66 47.82 51.66 2409540 9.57 18-Nov-96 15 15.38 14.38 15.13 261160 7.37 18-Nov-96 40 41 39.38 40.75 945180 15.42 18-Nov-96 37.38 37.63 36.75 37.13 4106540 87.2 18-Nov-96 45.62 47.95 45.62 47.95 1322600 17.35 18-Nov-96 34.93 35.14 33.36 33.78 628720 9.64 18-Nov-96 61.25 62.12 60.75 61.62 545300 21.96 18-Nov-96 50.88 55 49.45 54 4768360 13.2 18-Nov-96 25.75 26.13 25.12 25.88 225860 12.94 18-Nov-96 56.13 57.25 54 54.25 816560 27.13 18-Nov-96 38.82 41.32 38.47 40.61 2240580 5.97 11-Nov-96 143.38 150.88 141.5 149 5366140 8.23 11-Nov-96 134.38 145.5 133 145 3427460 33.71 11-Nov-96 46.25 48.25 44.38 47 3479920 5.22 11-Nov-96 45 47.88 44.63 46.5 2071880 40.6 11-Nov-96 54.5 56.25 48.5 48.88 131720 4.83 11-Nov-96 16.46 17.42 16.34 17.42 129500 16.21 11-Nov-96 48.63 54.75 48.25 53.75 4829260 14.08 11-Nov-96 60.5 62.13 60.5 61.88 4280 58.26 11-Nov-96 48.44 48.81 46.95 48.07 2555460 8.9 11-Nov-96 14.63 15.38 14.5 15.13 350500 7.37 11-Nov-96 41.38 41.38 39.63 39.88 936060 15.09 11-Nov-96 35.88 38.38 35.88 37.38 6627260 87.78 11-Nov-96 45.39 46.32 45.04 45.74 950400 16.55 11-Nov-96 34.83 35.77 34.62 35.03 645580 10 11-Nov-96 61 62 60.62 61.25 478220 21.82 11-Nov-96 47.38 51.75 47.13 50.88 3974520 12.44 11-Nov-96 25.25 25.62 24.5 25.25 191140 12.62 11-Nov-96 55.62 59.62 55.62 55.88 678740 27.94 11-Nov-96 38.11 38.23 37.16 37.99 192760 5.59 04-Nov-96 137.25 146.13 136.75 143.5 4226180 7.93 04-Nov-96 127.37 135.13 127.37 134.38 2482560 31.25 04-Nov-96 44.5 46.13 43.13 45.98 5771840 5.11 04-Nov-96 45.5 48.25 43.75 44.75 2627980 38.94 04-Nov-96 50 56 48.75 54.5 252480 5.38 04-Nov-96 16.34 16.7 16.1 16.46 214580 15.32 04-Nov-96 45.38 48.88 44.13 48.5 3377820 12.71 04-Nov-96 58.88 60.63 58.5 60.63 1480 57.08 04-Nov-96 46.45 50.05 46.45 48.44 2790100 8.97 04-Nov-96 14.38 14.75 13.88 14.38 267060 7.01 04-Nov-96 40.5 41.38 40.13 41.25 1016520 15.61 04-Nov-96 34.13 35.88 33.25 35.75 7246600 83.95 04-Nov-96 45.39 46.09 44.34 45.39 1199840 16.43 04-Nov-96 35.98 35.98 33.57 34.83 1229540 9.94 04-Nov-96 60.75 61.88 60.5 61.25 516920 21.82 04-Nov-96 44 48.75 42.75 47.38 3497760 11.58 04-Nov-96 23.5 25.25 23.13 25 379720 12.5 04-Nov-96 49.62 56 48.75 55.5 607500 27.75 04-Nov-96 38.11 38.7 37.51 38.35 432400 5.64 28-Oct-96 136.69 138.75 134.88 137.38 3402740 7.59 28-Oct-96 126.62 129.63 125.12 127.5 2134580 29.33 28-Oct-96 42.75 44.38 40.88 44.13 3295360 4.9 28-Oct-96 46.38 46.38 40.75 44 6706760 38.29 28-Oct-96 47 51.5 44.5 50.25 193720 4.96 28-Oct-96 16.7 16.82 16.34 16.46 176060 15.32 28-Oct-96 47.5 47.5 44.75 45.13 3225120 11.83 28-Oct-96 58.75 59.13 58.5 58.75 1500 55.31 28-Oct-96 49.06 49.68 46.21 46.58 2291460 8.63 28-Oct-96 14.63 14.88 13.25 14.63 543120 7.13 28-Oct-96 38.63 41.25 38.63 40.25 1694080 15.23 28-Oct-96 36.38 36.75 34.25 34.5 6061160 81.02 28-Oct-96 45.74 46.32 45.16 45.16 868080 16.34 28-Oct-96 32.32 36.81 32.21 36.39 1740000 10.39 28-Oct-96 60 61 59.88 60.5 535780 21.56 28-Oct-96 45.63 46.38 43.25 44 2490520 10.76 28-Oct-96 22.62 23.75 22.62 23.5 230480 11.75 28-Oct-96 49.5 51 46.75 49.62 707620 24.81 28-Oct-96 35.25 37.16 35.13 36.92 292280 5.43 21-Oct-96 134.75 137.88 131.25 136.44 4842460 7.54 21-Oct-96 128 135.38 126.12 126.5 3555680 29.1 21-Oct-96 44.5 45.13 41.5 42.31 3225360 4.7 21-Oct-96 61.5 62.5 46 46.13 5842660 40.14 21-Oct-96 44.13 48.75 42.5 46.75 203000 4.62 21-Oct-96 16.94 17.18 16.58 16.7 147680 15.54 21-Oct-96 48.75 49.25 47.38 47.5 2402580 12.45 21-Oct-96 61.25 61.25 58 59.25 4640 55.79 21-Oct-96 46.7 50.54 46.33 49.3 3731380 9.13 21-Oct-96 16.62 16.87 13.75 14.63 881660 7.13 21-Oct-96 39.75 40.13 38.38 38.75 815500 14.67 21-Oct-96 39.88 40.13 35.75 36.38 6233560 85.43 21-Oct-96 46.67 46.9 45.74 45.86 675840 16.59 21-Oct-96 32.21 33.05 32 32.32 676460 9.22 21-Oct-96 60.25 60.5 59.38 60 377180 21.38 21-Oct-96 47.63 48.38 44.88 45.63 2015400 11.15 21-Oct-96 21.5 23.25 20.62 22.75 703080 11.38 21-Oct-96 45 50.25 44 49.62 906960 24.81 21-Oct-96 34.18 34.89 34.18 34.77 166700 5.12 14-Oct-96 137.38 139.13 133.56 134.75 3159140 7.45 14-Oct-96 129.88 131.25 124 129.38 2352120 29.76 14-Oct-96 45.25 46 43.63 44.5 2781940 4.94 14-Oct-96 61 63.38 60.38 61.75 714800 53.73 14-Oct-96 45.75 45.75 41 44.13 101440 4.36 14-Oct-96 16.7 17.42 16.22 17.42 343040 16.21 14-Oct-96 49 49.63 47.5 48.75 3453460 12.77 14-Oct-96 61.75 62.25 61.25 61.88 1760 58.26 14-Oct-96 47.57 48.19 46.08 46.95 3216880 8.7 14-Oct-96 18.12 18.25 15.75 16.62 500780 8.1 14-Oct-96 37.5 40.13 36.25 39.63 1323600 15 14-Oct-96 38.75 40.13 38.25 39.88 4397880 93.65 14-Oct-96 44.58 46.79 43.76 46.56 1159720 16.85 14-Oct-96 32.73 34.09 32.42 32.42 965140 9.25 14-Oct-96 59.62 61.25 58.5 60.25 857160 21.47 14-Oct-96 46.25 47.88 45.88 47.63 2656740 11.64 14-Oct-96 21.75 22.12 20 20.37 338820 10.19 14-Oct-96 46.25 46.5 43.75 45 418740 22.5 14-Oct-96 34.42 34.89 33.82 33.94 192940 4.99 07-Oct-96 136.38 138.13 133.25 137.13 3054500 7.58 07-Oct-96 126.87 130.13 125.5 129.88 2502020 29.87 07-Oct-96 45.5 46.38 43.88 45.13 3094220 5.01 07-Oct-96 59.75 61.25 59.38 60.88 615080 52.97 07-Oct-96 46.25 46.5 41.5 44.63 94520 4.41 07-Oct-96 16.34 17.06 16.1 16.94 536700 15.77 07-Oct-96 48.25 50 48 48.75 4559960 12.77 07-Oct-96 61.88 62 60.75 61.5 1180 57.9 07-Oct-96 42.99 48.31 42.86 48.19 4441720 8.93 07-Oct-96 17.25 18.62 17 18.12 474420 8.83 07-Oct-96 38.88 39.88 37.38 37.38 861980 14.15 07-Oct-96 39.75 40.5 38.38 38.75 4614460 91 07-Oct-96 45.57 45.92 44.46 44.81 727560 16.22 07-Oct-96 32.63 33.57 32.63 32.94 635540 9.4 07-Oct-96 62 62.25 59.38 59.62 803640 21.25 07-Oct-96 44.25 46.63 44.25 46.25 3166800 11.31 07-Oct-96 20.37 21.87 19.5 21.75 444460 10.88 07-Oct-96 42.25 46.75 41.62 46.25 774720 23.12 07-Oct-96 34.06 34.66 33.23 34.54 312520 5.08 30-Sep-96 133.5 136.63 130.88 136.38 4139020 7.54 30-Sep-96 124.87 127.12 123.12 126.62 2096740 29.12 30-Sep-96 42.88 45.5 42.25 45.25 4654660 5.03 30-Sep-96 58.25 61.38 58.25 59.5 1228920 51.77 30-Sep-96 69 71.25 44 45.25 226840 4.47 30-Sep-96 16.1 16.58 15.86 16.46 437360 15.32 30-Sep-96 51.75 52.75 48 48.25 2942720 12.64 30-Sep-96 61.38 62.75 61.38 62.25 1400 58.61 30-Sep-96 43.36 45.46 41.75 42.86 5885440 7.94 30-Sep-96 15.75 17.62 15.63 17.5 493260 8.53 30-Sep-96 36.5 39.38 36.38 38.88 996800 14.44 30-Sep-96 51.38 52.38 37.5 39.63 5516480 93.07 30-Sep-96 43.96 46.27 43.84 45.92 831580 16.3 30-Sep-96 32.21 33.36 32.11 32.63 739540 9.31 30-Sep-96 59.25 62.75 59.12 61.88 1029140 21.54 30-Sep-96 47.63 49.13 42.5 43.63 4743620 10.66 30-Sep-96 20.5 20.75 18.87 20.62 175500 10.31 30-Sep-96 40.62 42.5 38.37 42.5 428800 21.25 30-Sep-96 33.23 34.3 32.51 34.06 437720 5.01 23-Sep-96 137.63 138.38 131.25 134.38 4427980 7.42 23-Sep-96 122.25 127.87 122.12 124.75 2525940 28.69 23-Sep-96 44.13 44.25 42 42.94 3526980 4.77 23-Sep-96 58.5 60.13 56.5 58.38 598960 50.8 23-Sep-96 58 68 57 68 124660 4.48 23-Sep-96 14.53 16.22 14.53 16.1 731440 14.98 23-Sep-96 51.63 53.5 50.75 51.75 2401860 13.56 23-Sep-96 60.38 61.38 59.5 61.38 2920 57.79 23-Sep-96 40.63 43.48 38.65 43.23 2303040 8.01 23-Sep-96 14.63 16.37 14.5 15.75 412500 7.67 23-Sep-96 37.5 38.13 36.13 36.13 968680 13.42 23-Sep-96 56.88 57.25 50.5 51.38 8633660 110.36 23-Sep-96 45.23 45.34 43.61 43.96 779860 15.61 23-Sep-96 34.41 34.72 32.42 32.52 1236580 9.28 23-Sep-96 58.5 59.75 58.25 59.25 908720 20.62 23-Sep-96 48.5 48.88 47 47.63 2146160 11.64 23-Sep-96 17.25 20.88 16.75 20.75 325760 10.37 23-Sep-96 39.75 41.25 39.38 40.5 367040 20.25 23-Sep-96 33.11 33.23 32.27 32.63 300480 4.8 16-Sep-96 131.13 138.63 131 138.13 5063120 7.63 16-Sep-96 122.12 125.25 121.5 123 2922340 28.29 16-Sep-96 42 44.5 41.13 44.5 6139280 4.94 16-Sep-96 57.38 59.25 56.25 58.75 792660 51.12 16-Sep-96 60.5 61 54 58 125680 3.82 16-Sep-96 14.29 14.53 13.69 14.41 141720 13.42 16-Sep-96 48.88 52.13 48.75 51.63 3214840 13.53 16-Sep-96 60.88 61.38 60.75 60.88 1460 57.1 16-Sep-96 38.77 41 38.65 40.63 1770200 7.53 16-Sep-96 14.63 14.88 14.25 14.63 224820 7.13 16-Sep-96 38.88 39.13 37 37.75 1189760 14.02 16-Sep-96 55.63 58.25 55.63 56.88 4601040 122.17 16-Sep-96 44.88 45.46 44.19 45.23 902160 16.06 16-Sep-96 33.57 34.72 32.94 34.62 876140 9.88 16-Sep-96 59.5 59.5 57.38 58.75 539800 20.45 16-Sep-96 46.75 49.63 46.75 49 3965540 11.92 16-Sep-96 16.38 17.25 16.12 17.25 485840 8.62 16-Sep-96 38.62 40.12 37.75 39.87 475520 19.94 16-Sep-96 33.94 34.3 32.63 32.87 312800 4.84 09-Sep-96 122.5 131.38 122.25 131 3667380 7.24 09-Sep-96 116 122.87 115.87 122.12 3293520 28.09 09-Sep-96 37.63 42.13 36 42.13 6435420 4.68 09-Sep-96 55 58.5 54.63 56.88 746700 49.49 09-Sep-96 53.5 61.5 52.75 60.38 148120 3.98 09-Sep-96 14.9 15.02 14.41 14.41 76560 13.42 09-Sep-96 52 52.25 46.75 48.63 5682900 12.74 09-Sep-96 60.63 61.38 60.5 60.88 5720 57.1 09-Sep-96 37.09 39.64 37.09 38.77 1341100 7.18 09-Sep-96 12.63 14.63 12.63 14.63 318640 7.13 09-Sep-96 36.38 39 36.38 38.63 891180 14.35 09-Sep-96 53.25 55.75 53.25 55.25 3575680 118.67 09-Sep-96 42.92 44.77 42.69 44.65 1098500 15.85 09-Sep-96 32.73 33.67 32.32 33.57 739320 9.58 09-Sep-96 55.62 59.5 55.5 59.12 756560 20.58 09-Sep-96 43.63 46.88 43.63 46.63 3285520 11.34 09-Sep-96 17.13 17.13 16.25 16.38 349280 8.19 09-Sep-96 33.87 39 33.63 38.5 751920 19.25 09-Sep-96 34.54 34.77 34.18 34.54 183260 5.08 03-Sep-96 122 123.62 120.62 122.5 2469550 6.77 03-Sep-96 113.25 115.87 112.56 115.5 1950100 26.57 03-Sep-96 34.75 38.25 34.5 37.5 4271175 4.17 03-Sep-96 53.5 55.63 53.25 54.88 532275 47.75 03-Sep-96 43.25 53.5 43.25 53.5 146675 3.52 03-Sep-96 14.78 15.14 14.66 15.02 120850 13.98 03-Sep-96 53 53.63 51.13 51.63 1704650 13.43 03-Sep-96 57 60 57 59.75 3350 56.04 03-Sep-96 35.98 37.22 35.86 36.72 485700 6.75 03-Sep-96 13.25 13.25 12.38 12.5 270700 6.09 03-Sep-96 36.13 36.5 35.25 36.13 1108125 13.42 03-Sep-96 52.5 53.25 51.63 52.75 1981775 113.09 03-Sep-96 42.81 43.96 42.46 42.69 861300 15.16 03-Sep-96 33.46 33.77 32.42 32.52 783200 9.28 03-Sep-96 55.62 56.5 55.12 55.12 660475 19.19 03-Sep-96 43.75 44.88 42.5 43.63 3760700 10.61 03-Sep-96 17.75 18 16.62 17 221050 8.5 03-Sep-96 34.88 35.25 33.38 33.87 371975 16.94 03-Sep-96 35.49 35.85 32.63 34.42 627075 5.06 26-Aug-96 123.37 125.75 122.5 122.5 1931900 6.77 26-Aug-96 113 115.75 111.25 114.37 1935240 26.31 26-Aug-96 38.75 38.75 35.13 35.25 3838880 3.92 26-Aug-96 55 56 54.38 54.63 469000 47.54 26-Aug-96 45.25 46.25 42.81 46.25 102460 3.05 26-Aug-96 15.26 15.38 14.78 14.9 71780 13.87 26-Aug-96 54.5 55 53.25 53.38 1159660 13.89 26-Aug-96 58.63 59 57 57.25 3640 53.7 26-Aug-96 36.72 37.22 36.1 36.47 322700 6.7 26-Aug-96 14.25 14.25 13.38 13.5 116500 6.56 26-Aug-96 38.5 38.5 36.25 36.25 831880 13.47 26-Aug-96 54.5 54.5 51.88 52.5 2151140 112.56 26-Aug-96 45.23 45.23 42.81 43.04 779460 15.28 26-Aug-96 33.15 34.19 32.84 33.88 675420 9.52 26-Aug-96 58.25 58.38 55.88 56.25 683820 19.58 26-Aug-96 44.5 45.88 43.75 43.75 2608820 10.64 26-Aug-96 16.5 18.5 16.38 17.88 178240 8.94 26-Aug-96 36 36 34.75 35.13 411500 17.56 26-Aug-96 36.56 37.04 35.49 36.08 100420 5.31 19-Aug-96 123.87 125.12 121.75 123.25 2657780 6.81 19-Aug-96 109.87 113.87 109.5 113 1656240 25.99 19-Aug-96 40 40 37 38.88 4313740 4.32 19-Aug-96 53.25 55.25 52.25 55 650500 47.86 19-Aug-96 33.5 48.75 33.5 47.31 176100 3.12 19-Aug-96 15.14 15.62 15.02 15.38 64820 14.31 19-Aug-96 53.88 55.75 53.75 54.63 1406020 14.21 19-Aug-96 58.75 59 58 58.13 980 54.52 19-Aug-96 37.59 38.21 36.85 36.97 575500 6.79 19-Aug-96 13.88 14.75 13.88 14.25 195780 6.93 19-Aug-96 38.88 39.25 37.63 38.63 765080 14.35 19-Aug-96 54.63 54.63 53.63 54.63 3104260 117.12 19-Aug-96 45.46 45.81 45 45.23 798960 16.06 19-Aug-96 32.94 33.36 32.11 33.15 923000 9.32 19-Aug-96 58.75 59.38 58.25 58.5 437520 20.36 19-Aug-96 42.25 43.63 41.75 43.63 2437620 10.61 19-Aug-96 16.75 17 16.38 16.75 55720 8.38 19-Aug-96 33 36.5 33 36.38 416860 18.19 19-Aug-96 35.85 36.92 35.37 36.68 134440 5.4 12-Aug-96 124.25 126.12 123.37 124.25 3425540 6.86 12-Aug-96 112 113.25 109.12 110 2034880 25.3 12-Aug-96 41.5 42 39.5 39.75 3088460 4.42 12-Aug-96 53.75 54.13 51 53.75 741620 46.77 12-Aug-96 35.75 36.25 32.75 34.25 37120 2.26 12-Aug-96 15.5 15.5 15.02 15.26 216880 14.2 12-Aug-96 56 56.63 53.5 54 1752600 14.05 12-Aug-96 55.88 59 55.88 59 2740 55.34 12-Aug-96 36.6 37.59 35.49 37.22 383340 6.84 12-Aug-96 13.63 14 13.13 14 149700 6.81 12-Aug-96 39.75 39.88 38.63 38.75 789940 14.4 12-Aug-96 54.88 55.75 53.5 55.5 3058660 118.99 12-Aug-96 45.57 46.27 45.34 45.46 877860 16.14 12-Aug-96 31.8 33.36 31.7 33.05 533400 9.29 12-Aug-96 60.38 61.38 58.62 58.62 574840 20.41 12-Aug-96 45.5 45.75 39.75 41.88 4441540 10.19 12-Aug-96 17.37 17.37 16 17 40880 8.5 12-Aug-96 33.87 34.38 33 33 441120 16.5 12-Aug-96 35.61 35.97 35.13 35.97 94620 5.29 05-Aug-96 123.5 125.87 120.87 124.5 3727840 6.88 05-Aug-96 108 113.87 108 112.37 2702860 25.85 05-Aug-96 39.75 42.13 38.13 41.38 4180220 4.6 05-Aug-96 54 55.13 52.88 53.88 611000 46.75 05-Aug-96 33 36.5 32 36.38 100180 2.4 05-Aug-96 15.86 15.98 15.14 15.62 64140 14.54 05-Aug-96 56 58.63 54.88 56.25 2080540 14.64 05-Aug-96 57.38 57.5 55.88 56 1140 52.53 05-Aug-96 37.71 37.96 35.98 36.6 413300 6.73 05-Aug-96 14.13 14.38 13.38 13.5 223340 6.56 05-Aug-96 41.38 41.5 39.25 39.75 727960 14.77 05-Aug-96 54.13 55.63 53.25 54.88 3380240 117.66 05-Aug-96 46.73 47.07 45.57 45.69 687800 16.22 05-Aug-96 31.9 32.22 31.38 32.01 633280 9 05-Aug-96 61.5 62 59.5 60.25 479160 20.97 05-Aug-96 45.25 46.63 43.38 45.5 2795600 11.07 05-Aug-96 16.25 18.12 16.25 17.25 72360 8.62 05-Aug-96 32.37 34.12 31 34 501600 17 05-Aug-96 35.61 36.32 34.77 35.61 197200 5.24 29-Jul-96 119.25 123.87 116.12 123.37 4818680 6.82 29-Jul-96 103.5 109.37 103.37 108.87 3247100 24.72 29-Jul-96 37.75 40 37.13 39.63 3137940 4.4 29-Jul-96 51.5 54.5 51.13 54 593840 46.85 29-Jul-96 32.5 33.75 31.25 33 112760 2.17 29-Jul-96 15.26 16.1 14.78 16.1 150280 14.98 29-Jul-96 54.5 56.63 52.5 56.63 1705360 14.73 29-Jul-96 56.25 57.5 56.25 57.25 4240 53.7 29-Jul-96 35.24 38.21 35.24 37.71 763380 6.93 29-Jul-96 13.5 14.13 13.13 13.88 159760 6.75 29-Jul-96 40.75 42.38 39.88 41.5 937560 15.42 29-Jul-96 51.88 54.38 50.63 54.13 4782440 116.05 29-Jul-96 45.34 46.96 44.07 46.73 764220 16.59 29-Jul-96 29.72 31.9 29.2 31.8 984320 8.94 29-Jul-96 59 62 58.38 61.5 578820 21.41 29-Jul-96 44.13 45.25 42.38 45.25 2790960 11.01 29-Jul-96 15.63 16.38 14.62 16.25 147720 8.12 29-Jul-96 27.12 32.75 27 32.5 1001180 16.25 29-Jul-96 33.7 35.49 33.58 35.37 141680 5.2 22-Jul-96 121.02 121.5 109.5 119.12 9436240 6.58 22-Jul-96 93.37 104.12 89.12 103.87 4318600 23.59 22-Jul-96 37 38.5 34.5 38.13 4419640 4.24 22-Jul-96 49.88 51.75 47.88 51.75 996520 44.9 22-Jul-96 34.5 34.5 25.12 32.5 138120 2.14 22-Jul-96 15.14 15.26 14.78 15.26 61140 14.2 22-Jul-96 54.25 54.88 50.75 54.75 2521400 14.25 22-Jul-96 53.75 56.75 52.75 56.5 5460 53 22-Jul-96 36.1 36.1 32.77 35.36 892500 6.5 22-Jul-96 13.25 13.75 12 13.38 482040 6.5 22-Jul-96 41.38 41.88 39.63 41 1146520 15.23 22-Jul-96 53.38 54.38 49.25 51.88 5536620 111.23 22-Jul-96 45.57 45.92 44.77 45.34 896820 16.1 22-Jul-96 29.41 30.14 28.68 29.41 1688420 8.27 22-Jul-96 59.25 59.38 57.38 58.5 514680 20.36 22-Jul-96 43 44.38 40.13 44.13 3290120 10.73 22-Jul-96 15.5 15.87 14.25 15.63 280260 7.81 22-Jul-96 23.25 27.75 21.75 27.25 852220 13.63 22-Jul-96 33.11 33.82 32.15 33.58 1167760 4.94 15-Jul-96 112.37 121.62 107.5 120.98 7726700 6.68 15-Jul-96 94.5 97.87 89.75 93.75 3776220 21.29 15-Jul-96 37.27 38.13 33.25 37.13 6480200 4.13 15-Jul-96 49 52 46 50.38 2733520 43.71 15-Jul-96 37 41.25 30.5 35.63 248320 2.35 15-Jul-96 15.86 15.86 15.14 15.14 58240 14.09 15-Jul-96 55.88 56 50.5 54.5 3991560 14.18 15-Jul-96 54.63 54.63 53.5 53.5 1520 50.18 15-Jul-96 35.61 37.59 30.29 36.35 1394060 6.68 15-Jul-96 13.13 13.5 12.25 13.25 638060 6.44 15-Jul-96 41.25 42.25 39.75 41.75 1334760 15.51 15-Jul-96 58.25 58.25 52.63 53.38 6639460 114.44 15-Jul-96 45.46 45.69 43.84 45.57 1056660 16.18 15-Jul-96 32.42 32.42 29.62 29.83 1192320 8.38 15-Jul-96 61.62 61.88 59.12 59.38 648360 20.67 15-Jul-96 78.12 79 37.75 43 6263940 10.46 15-Jul-96 16 16 13.38 15.38 219660 7.69 15-Jul-96 22 24.12 19.88 23.5 647940 11.75 15-Jul-96 33.82 33.82 31.44 33.23 668540 4.89 08-Jul-96 118.5 121.37 110.48 112.37 5732940 6.21 08-Jul-96 98.12 100.25 94.12 95.31 3147680 21.64 08-Jul-96 37.13 38.63 36.63 37.25 4686380 4.14 08-Jul-96 52 52.88 47.63 49.25 970540 42.73 08-Jul-96 42.25 42.25 36.5 37 44160 2.44 08-Jul-96 16.58 16.7 15.62 15.86 83500 14.76 08-Jul-96 66.25 68.5 54.75 55.75 8343280 14.51 08-Jul-96 58.88 58.88 54.25 55 12500 51.59 08-Jul-96 35.98 36.1 34.13 35.49 1094200 6.52 08-Jul-96 14.88 15 12.63 12.63 384500 6.14 08-Jul-96 42.25 42.25 40.63 41.27 802580 15.33 08-Jul-96 60 60.5 58.25 58.84 3077300 126.15 08-Jul-96 44.65 45.69 43.61 45.46 965540 16.14 08-Jul-96 33.57 33.77 32.11 32.42 748640 9.11 08-Jul-96 60.88 61.88 59.38 61.75 642760 21.49 08-Jul-96 92.12 93.25 77.87 78.12 5869360 9.5 08-Jul-96 18.63 18.87 15.75 16 325920 8 08-Jul-96 24.12 24.63 21.87 22 377380 11 08-Jul-96 34.89 35.01 33.7 33.82 189900 4.98 01-Jul-96 120.25 122.87 118.37 118.37 2596900 6.54 01-Jul-96 99.25 102.25 97.75 97.87 2140325 22.22 01-Jul-96 39.5 40 36.88 37.13 2699750 4.13 01-Jul-96 53.88 54.88 51.5 52.38 522200 45.45 01-Jul-96 43.25 45.5 41.75 42.25 68175 2.78 01-Jul-96 16.82 17.3 16.7 16.82 81925 15.66 01-Jul-96 63.88 66.12 63.63 65.87 2295150 17.14 01-Jul-96 60.25 60.5 58.75 58.88 1150 55.23 01-Jul-96 37.46 37.83 36.1 36.35 439975 6.68 01-Jul-96 15.38 15.88 14.63 15 301900 7.29 01-Jul-96 42.75 43.38 42.38 42.5 960950 15.52 01-Jul-96 62 62.38 60 60 1578800 128.64 01-Jul-96 45.17 45.63 44.66 44.83 676325 15.61 01-Jul-96 34.92 35.64 33.67 33.98 715475 9.55 01-Jul-96 63.5 64 61.5 61.75 477700 20.99 01-Jul-96 100.12 102.25 90 92.12 3003050 11.2 01-Jul-96 19.62 20 18.5 18.5 54425 9.25 01-Jul-96 25.88 26 23.75 24.12 383175 12.06 01-Jul-96 35.13 36.56 34.77 34.77 255275 5.12 24-Jun-96 124 125.12 119 120.12 3631180 6.64 24-Jun-96 99.62 100.12 97.62 99 2582260 22.48 24-Jun-96 37.88 40.38 37 39.44 4936440 4.38 24-Jun-96 53.63 55 52.88 53.75 718980 46.64 24-Jun-96 39.5 43.5 38.25 43 264500 2.83 24-Jun-96 16.04 17.06 16.04 17.06 281700 15.88 24-Jun-96 64 64 60.5 62.75 1692420 16.33 24-Jun-96 60.5 60.75 60.13 60.63 980 56.87 24-Jun-96 36.4 37.71 35.11 37.46 925660 6.89 24-Jun-96 15.38 15.5 14.75 15.5 404460 7.53 24-Jun-96 40.13 42.38 39.63 42 1196800 15.33 24-Jun-96 62.88 63.13 60.75 62 2364640 132.92 24-Jun-96 45.29 45.29 44.26 45.06 968560 15.69 24-Jun-96 33.88 34.92 33.05 34.92 616320 9.81 24-Jun-96 62 63.75 61 63.75 427520 21.67 24-Jun-96 96.12 100.5 93.75 99.62 1821160 12.12 24-Jun-96 20.5 20.88 19.12 20.13 164080 10.06 24-Jun-96 24.87 26.13 22.38 26.13 878120 13.06 24-Jun-96 34.77 35.37 34.18 35.13 152600 5.17 17-Jun-96 123.12 125 119 123.87 4559220 6.84 17-Jun-96 101.87 102.75 98.25 98.62 2727240 22.39 17-Jun-96 34.38 38.25 33.13 38 6708120 4.22 17-Jun-96 55.75 55.75 53.38 53.63 741440 46.53 17-Jun-96 43.63 44.25 38.25 39.5 56420 2.6 17-Jun-96 16.63 16.87 16.04 16.04 169840 14.65 17-Jun-96 64.62 64.75 62 64 1953220 16.65 17-Jun-96 59.75 60.63 59.38 60.5 1300 56.75 17-Jun-96 36.77 36.89 33.93 36.15 1009300 6.59 17-Jun-96 16.25 16.37 14 15.13 566700 7.35 17-Jun-96 38.88 40.88 38.13 40.13 983600 14.65 17-Jun-96 62.75 63.38 61.38 62.88 3001780 134.6 17-Jun-96 44.83 45.29 43.92 45.06 1231900 15.69 17-Jun-96 32.94 33.88 32.84 33.77 635940 9.49 17-Jun-96 61.12 61.88 60 61.88 656520 21.03 17-Jun-96 99.25 100.25 94 95.75 2535400 11.64 17-Jun-96 21.12 21.38 20.25 20.88 243440 10.44 17-Jun-96 23.13 25.38 23 24.87 467340 12.44 17-Jun-96 36.08 36.32 34.3 34.66 377180 5.1 10-Jun-96 121 125.87 119.98 123 3983140 6.8 10-Jun-96 102 104.37 101.37 101.62 2542000 23.08 10-Jun-96 34 34.88 33 33.88 3329560 3.76 10-Jun-96 58.25 58.38 55.13 55.63 602420 48.27 10-Jun-96 43.75 44.5 42.25 44 43120 2.9 10-Jun-96 17.1 17.22 16.75 16.87 143300 15.4 10-Jun-96 65.87 66 64.12 64.62 1731760 16.81 10-Jun-96 57.5 59.75 57 59.5 4440 55.81 10-Jun-96 37.51 38.25 35.91 36.77 837720 6.7 10-Jun-96 18.37 18.37 15.38 16.25 313400 7.9 10-Jun-96 40.38 40.5 38.75 38.88 856580 14.19 10-Jun-96 61.25 62.75 61.25 62.75 2471020 134.32 10-Jun-96 45.52 45.52 44.83 44.83 889420 15.61 10-Jun-96 35.02 35.13 32.94 33.25 669040 9.35 10-Jun-96 62.75 63.62 60.88 61.12 456280 20.78 10-Jun-96 106.12 107.12 99.12 99.25 1890700 11.95 10-Jun-96 22 22.12 21.38 21.5 261800 10.75 10-Jun-96 24.38 24.87 21.5 23.25 1052440 11.62 10-Jun-96 34.74 35.73 34.62 35.61 7829140 5.24 03-Jun-96 118.75 123 116.25 121.25 3838620 6.7 03-Jun-96 106.37 106.62 96.12 101.75 3778760 23.11 03-Jun-96 33.13 34.5 32 33.88 4260900 3.76 03-Jun-96 56 58.63 55.38 57 950140 49.46 03-Jun-96 45 45 42 43.75 39320 2.88 03-Jun-96 17.22 17.34 16.87 17.1 106220 15.62 03-Jun-96 66.5 66.62 63.38 66 1810360 17.08 03-Jun-96 57.13 57.88 57.13 57.5 1840 53.93 03-Jun-96 37.76 38.5 36.52 37.39 809020 6.81 03-Jun-96 18.87 19 17.87 18.37 151580 8.93 03-Jun-96 40.38 41 39.38 40.25 1115560 14.69 03-Jun-96 62.38 62.5 60.38 61.25 2362660 131.11 03-Jun-96 44.95 45.97 44.72 45.29 1078920 15.77 03-Jun-96 34.81 36.37 33.77 34.81 810740 9.78 03-Jun-96 62.12 63.5 61.12 62.62 397720 21.29 03-Jun-96 106.5 108.75 102.25 106.12 1724520 12.78 03-Jun-96 22 22.12 21.25 21.87 213560 10.94 03-Jun-96 25.25 25.75 24 24.12 370260 12.06 03-Jun-96 36.64 38.06 34.38 34.86 6965300 5.01 28-May-96 118.75 119.37 116.62 118.75 2362575 6.56 28-May-96 109.25 109.37 105.62 106.75 2465300 24.24 28-May-96 33.63 33.88 32.5 33.13 3698350 3.68 28-May-96 53.25 56.38 53 56.38 1202275 48.92 28-May-96 48 48.75 43.5 45 45575 2.96 28-May-96 17.58 17.69 17.1 17.34 101125 15.83 28-May-96 65.12 67.12 64.12 66.75 2040475 17.27 28-May-96 57.75 57.75 56.5 56.88 1925 53.35 28-May-96 37.51 38.74 36.15 37.51 1226725 6.84 28-May-96 19.37 19.62 18.62 18.87 183775 9.17 28-May-96 41.63 42 40.5 40.63 663975 14.83 28-May-96 62.88 64.37 62.13 62.38 3330725 133.53 28-May-96 45.86 45.97 44.26 45.17 892100 15.73 28-May-96 36.05 36.16 34.61 35.02 649775 9.7 28-May-96 64.25 64.38 61.62 62.38 469600 21.2 28-May-96 106 107.37 104.87 106.5 1491925 12.83 28-May-96 22 22.12 21.38 22 202025 11 28-May-96 26.13 27.5 24.25 26 958975 13 28-May-96 36.16 37.7 36.04 37.58 171200 5.4 20-May-96 117.37 119.12 114.62 118.5 2560180 6.55 20-May-96 112 112.5 108 108.75 2163820 24.69 20-May-96 35.38 36 33.25 33.25 4615100 3.69 20-May-96 55.88 56.25 54.25 54.5 670520 47.29 20-May-96 47 49.75 46 48.75 56700 3.21 20-May-96 17.81 17.81 17.1 17.69 518500 16.16 20-May-96 65 66.25 64.62 65.12 2409600 16.85 20-May-96 57 57.63 56.88 57.5 1900 53.93 20-May-96 35.29 37.76 35.29 37.39 1117940 6.81 20-May-96 19.87 20.37 18.62 19.5 377660 9.46 20-May-96 41.38 42 40.38 41.5 913360 15.15 20-May-96 61.25 63.38 61.25 62.88 2902500 134.6 20-May-96 45.63 46.2 44.83 45.75 791680 15.93 20-May-96 35.85 36.26 34.92 35.95 963340 9.96 20-May-96 64.38 64.62 62.38 63.88 467640 21.71 20-May-96 109.37 111.37 104.75 106 1936740 12.77 20-May-96 20.75 22.38 20.5 22.38 779140 11.19 20-May-96 28 29 25.88 26 587480 13 20-May-96 35.57 36.28 35.09 36.04 191940 5.18 13-May-96 115 120 115 117 4142020 6.46 13-May-96 106.37 111.62 105.87 110.87 2947400 25.18 13-May-96 34 35.88 33.75 35.13 3654580 3.9 13-May-96 53.88 57 52.63 55.88 622120 48.49 13-May-96 47.25 48 46 47 65480 3.09 13-May-96 17.81 18.05 17.69 18.05 53400 16.48 13-May-96 61 64.87 60.88 64.5 2464860 16.69 13-May-96 58.13 58.13 56.63 57 880 53.46 13-May-96 34.06 35.17 33.69 35.04 834540 6.39 13-May-96 18.87 19.87 18.87 19.62 362700 9.52 13-May-96 40.5 41.75 40 41.13 1034440 15.02 13-May-96 61.13 64 61.13 61.25 4117940 131.11 13-May-96 46.2 46.2 45.29 45.52 759260 15.85 13-May-96 34.71 36.67 34.71 36.36 1046220 10.07 13-May-96 65.62 65.62 63.5 64.12 451140 21.8 13-May-96 108.87 115.37 103 109.37 4152260 13.17 13-May-96 20.25 21.38 20.13 21 126140 10.5 13-May-96 25.5 28.25 25.25 28 742520 14 13-May-96 35.69 35.92 35.21 35.57 212500 5.11 06-May-96 111 115.14 109.62 114.87 3661480 6.35 06-May-96 108.5 108.5 103.62 106.37 2676700 24.15 06-May-96 33.38 34.25 32 33.88 3317000 3.76 06-May-96 56 56.13 52.25 54.13 1043180 46.84 06-May-96 48.25 48.5 45.25 47.63 51300 3.14 06-May-96 17.81 17.93 17.58 17.81 56180 16.27 06-May-96 62.88 62.88 59.75 60.63 2074780 15.69 06-May-96 56.75 58.5 56.38 58.38 3180 54.76 06-May-96 33.56 34.92 33.07 34.06 1406080 6.21 06-May-96 18.25 19.25 18 18.75 238760 9.1 06-May-96 39 40.5 37.88 40.38 919600 14.74 06-May-96 59.38 61.25 58 61.13 3168220 130.85 06-May-96 45.52 46.32 44.83 46.09 946920 16.05 06-May-96 34.61 35.33 34.4 34.71 1161500 9.62 06-May-96 62.88 65.25 61.75 65.12 582720 22.14 06-May-96 102.62 109.37 101.37 108.5 1736160 13.07 06-May-96 22.38 22.5 20.13 20.88 42740 10.44 06-May-96 24.63 26.62 24.38 25.38 751980 12.69 06-May-96 36.75 36.75 35.33 35.92 293820 5.16 29-Apr-96 113.37 115.25 110.12 110.87 3632700 6.13 29-Apr-96 107.75 110.25 107.37 108.12 2596800 24.23 29-Apr-96 34.13 34.75 32.75 33.25 2749740 3.69 29-Apr-96 56.25 57 56 56.25 502360 48.67 29-Apr-96 44.5 49.25 43.5 48.25 166120 3.18 29-Apr-96 17.81 18.05 17.69 17.93 100500 16.37 29-Apr-96 61.63 63.13 60.25 62.63 2150040 16.21 29-Apr-96 57.13 57.13 55.5 57 2080 53.46 29-Apr-96 34.43 35.41 32.57 33.69 2074940 6.14 29-Apr-96 19.5 19.5 17.87 18.25 263140 8.86 29-Apr-96 39.5 40.75 38.13 38.88 1097800 14.19 29-Apr-96 61.38 61.5 58.88 59.38 3912200 127.1 29-Apr-96 45.63 45.97 45.29 45.4 705820 15.81 29-Apr-96 35.02 35.64 34.4 34.61 1696620 9.59 29-Apr-96 65.12 65.5 62.12 62.62 553940 21.29 29-Apr-96 109.37 109.37 102 102.5 1400040 12.35 29-Apr-96 21.63 23.13 21.38 22.38 117020 11.19 29-Apr-96 22 26.5 21.75 24.5 1612840 12.25 29-Apr-96 37.58 38.06 36.4 36.64 341480 5.26 22-Apr-96 110.5 113.87 110.25 113.5 4219460 6.27 22-Apr-96 106.87 108.87 105.62 107.75 3118700 24.14 22-Apr-96 32.63 35.13 32.47 34.13 4784060 3.79 22-Apr-96 55.38 57 55 56.25 786680 48.67 22-Apr-96 38.5 44.75 38.25 43.75 99200 2.88 22-Apr-96 17.69 18.05 17.46 17.93 157840 16.37 22-Apr-96 60.13 64.5 59.38 62.63 3602640 16.21 22-Apr-96 55.25 57.25 55.25 56.88 5100 53.35 22-Apr-96 30.97 34.3 30.97 34.3 2594100 6.25 22-Apr-96 18.37 19.75 18.25 19.5 621380 9.46 22-Apr-96 39.5 40.75 38.38 40.13 1034620 14.65 22-Apr-96 61 61.88 59.88 61.38 3414400 131.39 22-Apr-96 45.86 46.43 45.29 45.63 1090880 15.89 22-Apr-96 33.06 35.33 32.85 35.33 1837120 9.79 22-Apr-96 67.75 67.75 64.88 65.62 856580 22.31 22-Apr-96 100.25 112.37 100.25 109.62 1972920 13.2 22-Apr-96 20.88 21.75 19.25 21.5 150280 10.75 22-Apr-96 19.38 22.75 19.38 22.12 891560 11.06 22-Apr-96 37.94 37.94 36.4 37.58 173360 5.4 15-Apr-96 101 112.12 101 109.75 6205900 6.06 15-Apr-96 112.62 120.12 103.37 105.37 7265160 23.61 15-Apr-96 44 46.25 30.5 32 5032740 3.56 15-Apr-96 53 55.63 52.75 54.75 760300 47.38 15-Apr-96 34.5 39.25 34 38.63 100580 2.54 15-Apr-96 17.34 17.69 17.1 17.69 82000 16.16 15-Apr-96 55.38 60.13 55.25 59.88 3527660 15.49 15-Apr-96 53.5 55.63 53.5 55.5 3600 52.06 15-Apr-96 31.09 31.59 30.23 30.85 1565100 5.62 15-Apr-96 17 18.62 16.87 18.25 475780 8.86 15-Apr-96 36.63 39.5 36.38 39.13 1023300 14.29 15-Apr-96 62.63 63 60.63 61 3723860 130.57 15-Apr-96 43.69 45.63 43.34 45.52 1031180 15.85 15-Apr-96 31.2 33.37 30.99 32.85 1410980 9.1 15-Apr-96 61.12 65 60 65 874020 22.1 15-Apr-96 95.37 100.62 95.25 99.62 1452300 12 15-Apr-96 18.87 21.25 18.75 21.12 68160 10.56 15-Apr-96 19.25 19.88 19 19.25 419940 9.62 15-Apr-96 36.87 38.3 36.87 38.18 143160 5.48 08-Apr-96 102.5 104 99.62 101.12 3613560 5.59 08-Apr-96 115.62 120.87 110.12 111.5 4139700 24.98 08-Apr-96 44 44.5 39.73 44 12926420 3.26 08-Apr-96 53.25 55.38 52.25 52.75 973940 45.65 08-Apr-96 31 36.13 30.75 34.25 50200 2.26 08-Apr-96 17.34 17.58 17.22 17.34 57540 15.83 08-Apr-96 50.75 56.75 50.63 55.13 4602280 14.26 08-Apr-96 51.5 53.25 51.5 53.25 1660 49.95 08-Apr-96 29.49 32.57 29.37 31.09 5807220 5.67 08-Apr-96 17.5 18 16.87 17 173660 8.25 08-Apr-96 35.63 36.63 35.25 36.25 1144740 13.23 08-Apr-96 61.75 63.25 60.25 62.63 5350180 134.06 08-Apr-96 44.37 44.37 42.32 43.34 1364420 15.09 08-Apr-96 31.51 31.82 30.99 31.2 903300 8.64 08-Apr-96 59 61.75 59 61.12 887900 20.78 08-Apr-96 96.37 99.12 93.87 95.37 1568980 11.49 08-Apr-96 18.5 19.12 17.88 18.75 59880 9.38 08-Apr-96 19 19.62 18.87 19.12 197120 9.56 08-Apr-96 35.81 36.99 35.81 36.87 209660 5.3 01-Apr-96 103.14 105.12 102.12 104.37 2520400 5.77 01-Apr-96 112.12 120.5 110 117.75 3613875 26.38 01-Apr-96 47.5 47.63 45.25 45.5 4397725 3.37 01-Apr-96 56.5 56.75 52.5 55.63 2890025 48.14 01-Apr-96 33.5 33.75 32.25 33.38 38650 2.2 01-Apr-96 17.81 18.05 17.46 17.58 114100 16.05 01-Apr-96 53 53 51.38 51.75 2814300 13.39 01-Apr-96 52.13 53.5 51.75 51.75 1725 48.54 04-Apr-96 31.46 33.07 30.23 30.23 42109400 5.51 01-Apr-96 17.87 18.62 17.75 17.87 220975 8.67 01-Apr-96 37.75 39 37 37.13 1247550 13.29 01-Apr-96 61.25 64.87 61.25 62.88 3512125 134.6 01-Apr-96 45.58 46.03 44.1 45.12 3345550 15.41 01-Apr-96 31.71 32.02 31.2 31.92 758200 8.84 01-Apr-96 62.75 64 61.5 62 853100 20.59 01-Apr-96 94.37 97.75 94.37 96.37 1313700 11.61 01-Apr-96 19.25 19.5 17.88 18.87 74925 9.44 01-Apr-96 19.25 19.75 19.12 19.5 178225 9.75 01-Apr-96 36.04 37.35 35.81 36.99 289075 5.31 25-Mar-96 101.5 104.12 98.75 103.12 3808100 5.7 25-Mar-96 114.87 115.12 107.62 111.25 3779160 24.93 25-Mar-96 49.25 49.5 46.88 47.13 3117300 3.49 25-Mar-96 55.88 57.75 54.88 57 628380 49.32 25-Mar-96 34.75 34.75 32.38 32.38 57580 2.13 25-Mar-96 16.16 17.58 16.04 17.46 205200 15.94 25-Mar-96 54.88 55.25 52.88 53 2444720 13.71 25-Mar-96 50.5 52.13 49.5 51.88 1820 48.66 25-Mar-96 18.62 18.75 17.37 17.75 232180 8.61 25-Mar-96 38.13 38.88 37 37 1125160 13.25 25-Mar-96 61.63 63 60.75 61.13 3072300 130.85 25-Mar-96 48.41 48.98 47.51 47.73 792820 16.31 25-Mar-96 30.89 31.92 30.48 31.4 998120 8.7 25-Mar-96 64.5 65.38 61.62 61.88 568620 20.55 25-Mar-96 97 97.5 93 94.12 1835240 11.34 25-Mar-96 18.75 19.5 18.63 19.38 158440 9.69 25-Mar-96 18.12 19.5 17.88 19.25 281760 9.62 25-Mar-96 36.28 36.4 34.03 35.57 358900 5.11 18-Mar-96 102.37 107.06 99.75 101.12 5243560 5.59 18-Mar-96 120.62 125.5 114.12 114.25 4031720 25.6 18-Mar-96 49.63 51.25 46.75 48.88 3686900 3.62 18-Mar-96 57 58 55.13 55.75 1103680 48.24 18-Mar-96 31.5 34.13 30.75 33.75 59620 2.22 18-Mar-96 16.04 16.28 15.69 15.92 102420 14.54 18-Mar-96 56 56.63 54.13 54.63 2403480 14.14 18-Mar-96 49.75 50.5 49.25 50.25 1480 46.91 18-Mar-96 18.25 19.5 18.25 18.75 481160 9.1 18-Mar-96 36.63 39.63 36.38 38.38 1218780 13.74 18-Mar-96 61.63 62.75 60.88 61.25 3027520 130.9 18-Mar-96 46.82 49.55 46.71 48.3 791880 16.5 18-Mar-96 29.44 30.99 29.24 30.78 1078700 8.53 18-Mar-96 62.25 64.88 62 64.38 803940 21.38 18-Mar-96 100 103.37 94.12 97 2499000 11.68 18-Mar-96 21.12 21.25 18.63 18.87 198820 9.44 18-Mar-96 18.75 18.87 17.88 18.12 165900 9.06 18-Mar-96 36.04 37.11 35.45 36.52 284460 5.25 11-Mar-96 95.12 103.12 94.75 102.37 6134100 5.66 11-Mar-96 113.87 120 113.62 119.87 3469820 26.86 11-Mar-96 48 50.13 47.5 48.88 5420060 3.62 11-Mar-96 56.75 57.75 55.25 57 935120 49.32 11-Mar-96 30.5 32.75 29.75 31.5 41260 2.07 11-Mar-96 15.92 16.28 15.81 16.16 79740 14.76 11-Mar-96 53.25 55.63 52.5 55.63 2712020 14.39 11-Mar-96 50.88 50.88 49.25 50.25 1580 46.91 11-Mar-96 16.12 18.87 16 18.37 772520 8.92 11-Mar-96 37.25 38.5 36 36.25 1865600 12.98 11-Mar-96 63.13 63.38 60.75 61.38 3656040 131.18 11-Mar-96 47.16 47.85 45.12 46.37 1351160 15.84 11-Mar-96 29.55 30.06 28.82 29.34 1348980 8.13 11-Mar-96 63.5 65 61.12 61.5 977740 20.42 11-Mar-96 91.25 100 91.25 99.87 2440120 11.93 11-Mar-96 20.75 21.5 20.62 21.12 149160 10.56 11-Mar-96 17.88 18.87 17.62 18.87 198940 9.44 11-Mar-96 34.62 36.4 34.5 35.92 266100 5.16 04-Mar-96 96 98.87 94.75 95.12 4090740 5.26 04-Mar-96 118.75 121.25 112.25 114.25 3691460 25.6 04-Mar-96 49.88 52 47 47 5343100 3.48 04-Mar-96 56.25 58 55.25 57 707000 49.32 04-Mar-96 30.75 32 29.25 30.5 98020 2.01 04-Mar-96 17.34 17.46 16.16 16.28 87340 14.86 04-Mar-96 53.75 54.5 51.25 53 3718260 13.64 04-Mar-96 50.75 51.88 50.75 51.38 1600 47.97 04-Mar-96 16.62 17.5 15.5 15.63 288620 7.59 04-Mar-96 40 40.38 36.75 37.75 951780 13.51 04-Mar-96 63 65.25 60.13 63.13 2633240 134.92 04-Mar-96 49.09 51.02 46.71 47.39 689700 16.19 04-Mar-96 35.02 36.88 28.72 29.75 1091200 8.24 04-Mar-96 66.12 66.5 63.5 63.62 669500 21.13 04-Mar-96 95.12 97 89.75 90.5 2300360 10.81 04-Mar-96 22 22.12 20.37 20.88 187220 10.44 04-Mar-96 19.12 19.5 17.13 18 766440 9 04-Mar-96 34.74 36.04 33.79 34.15 348940 4.91 26-Feb-96 103 103.25 94.62 95.5 5053860 5.28 26-Feb-96 123.87 128.88 117 118.12 5446300 26.47 26-Feb-96 54 55 48.88 49.13 4012500 3.64 26-Feb-96 56.5 57.88 55.38 56.75 708660 49.11 26-Feb-96 31.25 33.5 28.87 31 214100 2.04 26-Feb-96 16.63 17.34 16.63 17.34 108100 15.83 26-Feb-96 58 58.63 52.5 53.38 2948140 13.73 26-Feb-96 50 51 50 50.5 3240 47.14 26-Feb-96 17.12 18 16.37 16.5 345380 8.01 26-Feb-96 40.25 40.25 37.75 39.25 1323200 14.05 26-Feb-96 66.37 66.5 62.25 62.63 3524360 133.85 26-Feb-96 50.57 51.47 48.75 48.98 869580 16.73 26-Feb-96 36.36 36.36 34.51 35.02 1002920 9.56 26-Feb-96 67.75 67.88 64.62 66.12 707200 21.96 26-Feb-96 103.37 104.12 93 95.12 2388800 11.36 26-Feb-96 23.13 23.13 21.63 22 122320 11 26-Feb-96 19.38 21.38 19.25 19.62 656760 9.81 26-Feb-96 33.91 34.15 32.6 33.91 375680 4.87 20-Feb-96 97.25 103.62 96.87 103.5 5523575 5.72 20-Feb-96 116.75 126.12 116.75 125.62 4728400 28.15 20-Feb-96 51.25 54.63 51.13 53.63 3555475 3.97 20-Feb-96 55.38 57.63 55 56.75 1200025 49.11 20-Feb-96 32 34.5 31.25 32.25 214175 2.12 20-Feb-96 16.75 16.99 16.4 16.75 102725 15.3 20-Feb-96 55.13 58.88 55 58.38 2964200 15.02 20-Feb-96 50.5 50.75 48.25 49.5 3600 46.21 20-Feb-96 16.12 17.37 15.88 17.37 332075 8.42 20-Feb-96 39.75 41.75 38.63 40.63 1796450 14.55 20-Feb-96 65.75 67.12 65.12 66.37 2964100 141.84 20-Feb-96 49.89 52.49 49.21 50.79 978375 17.35 20-Feb-96 35.84 36.77 35.84 36.66 1190975 10.01 20-Feb-96 67.75 68.88 66.12 68 836675 22.58 20-Feb-96 95.25 103.75 94 103.37 3170350 12.35 20-Feb-96 21 23.25 20.5 23.25 249750 11.62 20-Feb-96 19.75 20 19.25 19.38 284600 9.69 20-Feb-96 32.25 34.03 31.89 34.03 467875 4.89 12-Feb-96 99.75 101.12 97.5 97.87 4964340 5.41 12-Feb-96 114.12 118.87 113.5 118 4242280 26.44 12-Feb-96 49.13 53.25 48.75 52.5 4345680 3.89 12-Feb-96 55.88 56.5 54.5 55.5 994940 48.02 12-Feb-96 36.5 36.75 29 32 121680 2.11 12-Feb-96 16.63 17.46 16.51 17.22 138780 15.73 12-Feb-96 56.13 57 54.38 55.25 2404880 14.22 12-Feb-96 49.63 50.75 49.63 50.75 1360 47.38 12-Feb-96 16.87 17.37 16.37 16.62 301500 8.05 12-Feb-96 43.5 45.5 39.75 40.38 1453600 14.46 12-Feb-96 67 68.75 65.75 65.75 3357800 140.52 12-Feb-96 53.51 54.65 50.11 50.57 903180 17.27 12-Feb-96 36.46 37.38 35.95 36.15 892700 9.87 12-Feb-96 72.38 74.88 68.38 68.38 815660 22.7 12-Feb-96 90.12 95.37 85.87 95.25 3102460 11.38 12-Feb-96 22.25 22.38 21.12 21.63 201600 10.81 12-Feb-96 19.38 20.13 18.5 19.88 340400 9.94 12-Feb-96 33.79 34.26 32.49 32.84 633660 4.72 05-Feb-96 92.75 100.25 92.75 100.12 6465200 5.53 05-Feb-96 109.37 115.12 109.25 113.5 3786060 25.43 05-Feb-96 49.25 51.5 48.13 49.13 4983080 3.64 05-Feb-96 56.5 57.38 54.5 55.88 1063440 48.22 05-Feb-96 37.75 40.75 36 36.75 100380 2.42 05-Feb-96 17.22 17.46 16.4 16.4 93600 14.97 05-Feb-96 55.75 59 55.13 56 3629500 14.41 05-Feb-96 50.5 50.5 49.5 49.5 2760 46.21 05-Feb-96 17 17.5 16.5 17 552580 8.24 05-Feb-96 42.63 45.13 42.13 43.88 1283080 15.71 05-Feb-96 64.75 68.12 64.25 66.5 3968040 142.12 05-Feb-96 52.38 54.42 51.93 53.85 892360 18.4 05-Feb-96 34.92 36.87 34.51 36.46 1744240 9.96 05-Feb-96 69.25 72.88 69.12 72.38 806120 24.03 05-Feb-96 86.87 92.37 86.25 90.12 1732340 10.77 05-Feb-96 19.25 22.75 19.25 22.25 275280 11.12 05-Feb-96 18.75 19.88 18.63 19.38 587820 9.69 05-Feb-96 34.26 35.09 33.2 33.2 278060 4.77 29-Jan-96 90.75 94.25 89.36 93 3461380 5.14 29-Jan-96 104.75 110.37 104.25 109.62 3836020 24.35 29-Jan-96 47.5 49.63 46.75 49.25 2859940 3.65 29-Jan-96 54.63 56.88 54.5 56.63 1057180 48.87 29-Jan-96 35.75 38.5 35.5 37.75 49980 2.49 29-Jan-96 16.28 17.81 16.28 17.34 151480 15.83 29-Jan-96 53.25 56.38 52 55.75 3042000 14.34 29-Jan-96 50.88 51 50.25 50.75 1060 47.38 29-Jan-96 15.38 17.5 14.88 17 727300 8.24 29-Jan-96 40.88 43.13 40.63 42.25 891960 15.13 29-Jan-96 64.75 66.87 64.5 64.75 2837200 138.38 29-Jan-96 51.02 52.61 50.57 52.27 701580 17.85 29-Jan-96 34.61 35.84 34.61 35.12 776060 9.59 29-Jan-96 68 70 66.5 68.88 667700 22.87 29-Jan-96 83.5 87.12 82.87 86.87 1380460 10.38 29-Jan-96 17.75 19.38 17.37 19.38 245800 9.69 29-Jan-96 19 19.12 18.25 18.63 648780 9.31 29-Jan-96 33.32 35.33 32.72 35.09 335720 5.04 22-Jan-96 91.62 92.75 89 90.5 4403040 5 22-Jan-96 101.5 109 100.75 104.75 5125380 23.27 22-Jan-96 45.25 49.5 45.25 47.38 4733620 3.51 22-Jan-96 54.25 55.13 52.88 54.63 620280 47.14 22-Jan-96 32.25 37 30.75 35.5 73060 2.34 22-Jan-96 16.04 16.63 15.92 16.63 410900 15.19 22-Jan-96 50.88 54.38 50.88 53.25 3612580 13.7 22-Jan-96 50.38 50.88 49 50.75 3080 47.38 22-Jan-96 14.25 15.5 14 15.5 805460 7.51 22-Jan-96 42.13 42.25 39.5 41.13 1362220 14.72 22-Jan-96 65.12 65.62 63.63 64.75 2993380 138.38 22-Jan-96 50.68 51.13 49.55 51.02 727040 17.43 22-Jan-96 34.41 35.23 33.79 34.82 709200 9.51 22-Jan-96 68.62 69 66.75 67.75 645160 22.5 22-Jan-96 78.87 84.37 78.87 83.5 2093320 9.98 22-Jan-96 17.25 18 16.5 17.88 104900 8.94 22-Jan-96 17.37 19.88 17 18.87 1011100 9.44 22-Jan-96 32.96 33.67 32.6 32.96 215340 4.73 15-Jan-96 85.87 93.25 81.87 91.87 8732820 5.08 15-Jan-96 86.5 104.12 83.12 102 7238260 22.66 15-Jan-96 42.88 46 39.5 45.5 5165380 3.37 15-Jan-96 51.63 54.88 51.38 54.13 696440 46.71 15-Jan-96 29.75 32.88 26.75 32 201380 2.11 15-Jan-96 16.04 16.75 15.92 16.28 145280 14.86 15-Jan-96 49.75 51.25 48 51 5034800 13.12 15-Jan-96 49 50.13 48.5 50.13 1560 46.8 15-Jan-96 14 14.25 13.63 14.25 333700 6.9 15-Jan-96 42.13 45 41.75 42 1104800 15.04 15-Jan-96 65.62 67.37 65.37 65.37 2466560 139.71 15-Jan-96 50.57 52.49 50 50.57 882280 17.27 15-Jan-96 32.35 34.41 32.35 34.3 597440 9.37 15-Jan-96 68.62 71.12 68.62 69.12 551560 22.95 15-Jan-96 78.37 81.12 73.62 77.75 3264140 9.29 15-Jan-96 16.75 17.25 16.5 17.25 130280 8.62 15-Jan-96 17.25 18 16.25 17.5 714440 8.75 15-Jan-96 31.18 32.72 30.47 32.6 423240 4.68 08-Jan-96 86.5 87.62 79.87 85.75 7097660 4.74 08-Jan-96 88.62 89.25 86 86.37 3519280 19.18 08-Jan-96 43.5 43.63 39.5 42.63 5271380 3.16 08-Jan-96 53.38 54.13 50 51.63 780900 44.55 08-Jan-96 33.75 34.75 28.75 29.5 43020 1.94 08-Jan-96 16.63 16.99 15.92 16.16 145580 14.76 08-Jan-96 56.88 57.38 44.75 49.38 11334460 12.71 08-Jan-96 52.13 52.63 48.88 49.25 1860 45.98 08-Jan-96 14.38 14.63 13.13 13.88 518440 6.72 08-Jan-96 44.38 44.63 41 42.25 853680 15.13 08-Jan-96 66.87 67.37 64.62 65.62 2572780 140.24 08-Jan-96 52.83 53.51 49.77 50.57 688360 17.27 08-Jan-96 33.48 33.99 32.04 32.35 604980 8.83 08-Jan-96 68.75 69.25 67.88 68.75 612720 22.83 08-Jan-96 79.12 80.37 76 78.37 2503720 9.36 08-Jan-96 17.5 17.75 16 16.62 252380 8.31 08-Jan-96 17.5 17.62 16.12 17.25 267940 8.62 08-Jan-96 31.66 31.77 30.47 30.94 614300 4.45 02-Jan-96 87.87 90.12 84.87 86.37 4456675 4.77 02-Jan-96 91.37 92.12 85.62 88.62 4402800 19.68 02-Jan-96 42.75 43.38 39.63 42.88 5831175 3.18 02-Jan-96 52.75 54.75 51.75 53.25 1601150 45.95 02-Jan-96 38 38 31 33.25 48650 2.19 02-Jan-96 16.63 17.22 16.51 16.63 91925 15.19 02-Jan-96 57.75 59.13 56.75 57 3752750 14.67 02-Jan-96 52.5 53 51.63 52 1975 48.54 02-Jan-96 15 15.13 13.88 14 619450 6.78 02-Jan-96 43.25 45.88 43 44.63 1423375 15.72 02-Jan-96 65.62 68.87 65.62 66.87 4106100 142.91 02-Jan-96 51.79 54.27 51.68 53.14 1043925 17.87 02-Jan-96 32.35 33.69 31.84 33.69 993050 9.2 02-Jan-96 66.62 70.5 66.5 69.38 600950 22.57 02-Jan-96 83.75 84.25 78.25 79.12 2248200 9.45 02-Jan-96 18.63 19.5 17.13 17.37 222700 8.69 02-Jan-96 17.88 18.75 17.37 17.5 504275 8.75 02-Jan-96 33.08 33.79 31.3 31.66 604000 4.55 26-Dec-95 90.25 91.25 86.25 87.75 2773525 4.85 26-Dec-95 92 92.12 89.5 91.37 1942150 20.3 26-Dec-95 44.63 44.75 41.75 42.38 2678775 3.14 26-Dec-95 50.5 52.63 50.38 52 658350 44.87 26-Dec-95 36.25 38.5 35.25 38 32875 2.5 26-Dec-95 15.69 16.63 15.69 16.51 137425 15.08 26-Dec-95 57.5 58.13 56.63 57 2071050 14.67 26-Dec-95 51.38 52.75 50.63 52.5 3475 49.01 26-Dec-95 15 15.13 14.13 15 350850 7.27 26-Dec-95 42.63 43.88 42.38 43.5 709625 15.32 26-Dec-95 66 66.5 64.31 64.75 1224125 138.38 26-Dec-95 51.9 52.69 51.45 51.56 372275 17.34 26-Dec-95 32.66 33.69 31.84 32.56 365575 8.89 26-Dec-95 66.25 67.38 66.12 66.88 260025 21.76 26-Dec-95 85.25 87 83.12 83.75 1056300 10.01 26-Dec-95 17.62 18.75 17.5 18.25 81875 9.13 26-Dec-95 17.37 18 17.25 17.88 210450 8.94 26-Dec-95 32.96 33.91 32.37 33.43 207375 4.8 18-Dec-95 88.37 91.37 85.37 90.5 4570100 5 18-Dec-95 90 92 87.75 91.25 3654400 20.27 18-Dec-95 43.38 45.75 39.88 44.25 4654620 3.28 18-Dec-95 50.63 51 48.88 50.25 998680 43.36 18-Dec-95 35.75 36.25 28 36.25 89540 2.39 18-Dec-95 15.57 16.04 15.1 15.81 133400 14.43 18-Dec-95 57 58.88 56 57.5 4116540 14.79 18-Dec-95 50.25 51.13 47.5 50.13 4760 46.8 18-Dec-95 14.13 15.5 13.75 15.13 516280 7.33 18-Dec-95 42.25 43.75 41.63 42.38 891260 14.93 18-Dec-95 67.62 67.62 64.12 66 2563480 140.84 18-Dec-95 51.45 52.01 50.55 51.11 760500 17.19 18-Dec-95 32.56 33.58 32.35 32.86 462220 8.97 18-Dec-95 68 68.88 65.5 65.62 522320 21.35 18-Dec-95 76.37 85.25 74.75 84.62 2320700 10.11 18-Dec-95 16.75 17.75 15.5 17.5 226880 8.75 18-Dec-95 16.75 17.37 15.75 17.25 447700 8.62 18-Dec-95 30.59 32.96 29.64 32.96 420160 4.73 11-Dec-95 94.5 94.75 87.25 88.37 4433760 4.88 11-Dec-95 97.12 97.25 89.87 90.25 3457620 20.05 11-Dec-95 47.38 47.63 40.13 43.38 5381220 3.21 11-Dec-95 51.25 51.5 49.63 50.75 589740 43.8 11-Dec-95 36.75 38.25 35.75 35.75 67280 2.35 11-Dec-95 15.81 16.04 15.45 15.81 94680 14.43 11-Dec-95 61.75 62.5 56.5 57.25 6551660 14.73 11-Dec-95 53.25 53.38 50.63 50.63 2880 47.26 11-Dec-95 16 16 14.13 14.13 485020 6.85 11-Dec-95 40.63 43.25 40.63 42.25 1214000 14.88 11-Dec-95 65.06 68.5 64.87 68 3282880 145.1 11-Dec-95 49.76 51.79 49.31 51.56 748860 17.34 11-Dec-95 32.25 33.69 32.04 32.86 670200 8.97 11-Dec-95 64.88 68.88 64.75 68.62 631180 22.33 11-Dec-95 86.87 88.12 75.75 76.37 3987440 9.03 11-Dec-95 20 20.13 16.75 16.88 143440 8.44 11-Dec-95 17.75 18.87 16.88 17 598480 8.5 11-Dec-95 33.2 33.43 30.11 31.18 1248000 4.48 04-Dec-95 86.12 94.62 85.12 94.5 8254160 5.22 04-Dec-95 95 97.25 94 96.87 2759380 21.52 04-Dec-95 44.5 46.75 42.75 46.63 4127040 3.45 04-Dec-95 50.88 52.38 50.75 51.25 460180 44.23 04-Dec-95 37.25 39.25 36.63 37.69 55680 2.48 04-Dec-95 15.45 16.28 15.33 15.92 209680 14.54 04-Dec-95 60.75 61.63 59.5 61.38 4449040 15.72 04-Dec-95 53 53.5 52 53.5 1020 49.94 04-Dec-95 15.63 17 15.5 15.88 386960 7.69 04-Dec-95 40 41.75 39.63 40.81 898480 14.37 04-Dec-95 66.75 67.75 65 65.06 2094740 138.83 04-Dec-95 49.54 50.66 49.42 49.59 681720 16.68 04-Dec-95 33.28 33.79 31.63 32.04 906700 8.75 04-Dec-95 64.5 66.12 64.12 64.88 468960 21.11 04-Dec-95 82 87.62 79.12 86.87 2458900 10.27 04-Dec-95 19.25 19.75 18.38 19.12 262280 9.56 04-Dec-95 17 18.25 16.88 17.75 661560 8.87 04-Dec-95 32.96 33.2 31.54 32.49 5360520 4.67 27-Nov-95 88.62 92.5 85.87 86.25 5582240 4.77 27-Nov-95 96.5 98.12 94.75 94.75 2600940 21.05 27-Nov-95 45.88 47.88 43.88 44.63 3253000 3.31 27-Nov-95 49 51.5 49 50.88 538740 43.91 27-Nov-95 33.25 37.75 32.5 37.75 77780 2.49 27-Nov-95 16.75 16.87 15.69 15.81 187850 14.43 27-Nov-95 62.25 65 59.88 60.38 6011080 15.46 27-Nov-95 52 53 51.25 53 5600 49.48 27-Nov-95 16 17 15.5 16 482320 7.75 27-Nov-95 38.63 40.25 38.38 40 708420 14.09 27-Nov-95 65 67.12 65 66.75 2361560 142.44 27-Nov-95 48.64 49.54 48.3 49.31 587460 16.58 27-Nov-95 32.25 33.17 32.25 33.07 673820 8.89 27-Nov-95 63.38 65 63 64.38 344660 20.94 27-Nov-95 85.5 87.5 81.62 81.87 2463140 9.68 27-Nov-95 19.25 19.75 19.12 19.38 166880 9.69 27-Nov-95 14.75 16.62 14.37 16.5 739020 8.25 27-Nov-95 32.38 34.38 31.56 33.79 11577700 4.85 20-Nov-95 88.37 89.5 84.25 88 5096275 4.86 20-Nov-95 95 96.62 93 95.87 2177025 21.29 20-Nov-95 48.5 48.63 44.13 45.13 2453050 3.34 20-Nov-95 51.5 51.5 48.63 49.25 858350 42.5 20-Nov-95 34 34.75 30 32 57850 2.11 20-Nov-95 17.34 17.58 16.99 16.99 121050 15.51 20-Nov-95 64 64.25 59.25 62 4448100 15.87 20-Nov-95 51.38 51.75 50.88 51 1725 47.61 20-Nov-95 16.25 16.37 15.63 16 336775 7.74 20-Nov-95 39.13 39.5 38.38 38.5 472625 13.56 20-Nov-95 65.37 65.87 64.12 65 1927625 138.7 20-Nov-95 48.41 48.75 48.07 48.41 383350 16.28 20-Nov-95 31.44 32.46 31.13 32.25 557325 8.67 20-Nov-95 64.5 65.5 63.25 63.62 270975 20.7 20-Nov-95 88.5 89 83 84.87 2629850 10.03 20-Nov-95 21 21 19 19 471725 9.5 20-Nov-95 15.25 15.38 14.37 14.88 475450 7.44 20-Nov-95 36.72 37.07 31.2 31.79 7838275 4.31 13-Nov-95 96.62 97.25 87.37 87.37 7282060 4.83 13-Nov-95 97.5 98 94.75 95.12 2535180 21.13 13-Nov-95 47 48.75 45.38 48.13 3526320 3.57 13-Nov-95 49 51.5 48 51.38 598720 44.34 13-Nov-95 36.25 36.5 34 34.38 51420 2.26 13-Nov-95 16.63 17.34 16.63 17.34 52040 15.83 13-Nov-95 67.37 67.75 62 63.63 3588680 16.29 13-Nov-95 53 53 52 52 1780 48.54 13-Nov-95 15.38 16.25 14.38 16.25 554500 7.86 13-Nov-95 38.25 39 38.13 39 833500 13.74 13-Nov-95 63 65.37 62.75 65.37 2661260 139.49 13-Nov-95 49.2 49.31 47.85 48.64 699660 16.36 13-Nov-95 30.62 31.44 30.31 31.33 740160 8.43 13-Nov-95 62.38 64.75 61.88 64.5 456080 20.99 13-Nov-95 95 96 88.12 88.5 2591560 10.46 15-Nov-95 21.5 22.38 21 21.12 2629733 10.56 13-Nov-95 16.38 16.38 15.25 15.38 294900 7.69 13-Nov-95 37.77 38.01 36.36 36.48 405040 4.95 06-Nov-95 97 99.02 92.87 96.87 5447120 5.35 06-Nov-95 101.25 102.37 96.62 97.37 3047000 21.63 06-Nov-95 45.88 48.25 43.13 47.13 3388900 3.49 06-Nov-95 48.25 50 47.75 49 469360 42.17 06-Nov-95 32.5 37.75 32.5 36 104440 2.37 06-Nov-95 16.04 17.1 16.04 16.63 82860 15.19 06-Nov-95 68.37 68.62 64.12 67.75 3041940 17.35 06-Nov-95 53 54.5 52.5 53.38 3340 49.83 06-Nov-95 13.75 15.75 13.75 15.5 696280 7.5 06-Nov-95 77.5 77.62 37.5 38.38 399060 13.52 06-Nov-95 63.75 64.5 62.63 63 1463340 134.43 06-Nov-95 50.44 50.66 48.97 49.31 428640 16.58 06-Nov-95 31.13 31.54 30.42 30.62 707300 8.24 06-Nov-95 63.62 64.12 62.38 62.5 314680 20.33 06-Nov-95 93.87 95.37 87.12 95 1927900 11.23 06-Nov-95 16.25 16.88 15.5 16.38 425940 8.19 06-Nov-95 40.47 40.94 38.59 38.59 386340 5.23 30-Oct-95 99.25 103.37 98.25 99.5 4933020 5.5 30-Oct-95 97.5 101.5 96.37 101.5 2949460 22.32 30-Oct-95 43.88 46.5 43.5 46.25 3037520 3.43 30-Oct-95 46.13 50.25 46 48.25 629440 41.53 30-Oct-95 27 34.25 27 33 187940 2.17 30-Oct-95 15.57 16.4 15.57 16.28 99100 14.86 30-Oct-95 67 68.5 64.37 68.37 2998320 17.51 30-Oct-95 52 52.38 51 52.38 2240 48.9 30-Oct-95 12.5 13.63 12.25 13.63 496860 6.59 30-Oct-95 75 78.25 74.87 77.62 385240 13.67 30-Oct-95 62.25 64.25 62.25 63.75 1821220 136.03 30-Oct-95 49.42 51.56 49.31 50.66 761420 17.04 30-Oct-95 30.93 31.64 30.82 31.13 492020 8.37 30-Oct-95 64.25 65.62 63.25 63.75 455780 20.74 30-Oct-95 92.87 96.62 90.5 93.87 1621800 11.1 30-Oct-95 15.63 16.12 15.25 16 261360 8 30-Oct-95 38.01 40.12 37.66 39.53 341580 5.36 23-Oct-95 95 100.14 94.5 100 5451260 5.53 23-Oct-95 95.62 99.25 94.62 96.5 3167600 21.22 23-Oct-95 42.13 43.88 41.25 43.25 2685300 3.2 23-Oct-95 46.5 47.25 46 46.38 631440 39.92 23-Oct-95 28.75 28.75 26.75 27 41140 1.78 23-Oct-95 15.33 16.28 15.33 15.57 118620 14.22 23-Oct-95 64 66.37 62 65.87 2928480 16.87 23-Oct-95 54 54 52 52 1040 48.54 23-Oct-95 12 13.25 11.38 12.13 921880 5.87 23-Oct-95 75.37 77.75 74.25 74.87 492840 13.19 23-Oct-95 61.25 62.38 60.25 62.13 2646340 132.58 23-Oct-95 49.54 51.34 48.64 49.42 618280 16.62 23-Oct-95 30.72 31.33 30.21 30.82 588620 8.29 23-Oct-95 63.5 65.38 63.25 64 547980 20.82 23-Oct-95 88.75 93 88.5 92.37 1541000 10.92 23-Oct-95 16.75 16.75 15.25 15.5 415540 7.75 23-Oct-95 38.95 39.65 37.66 38.01 280280 5.15 16-Oct-95 85.75 98.62 85.5 95.5 8182640 5.28 16-Oct-95 92.5 98.5 91.25 95.37 6110340 20.97 16-Oct-95 39.63 44.5 39 42.63 5869040 3.16 16-Oct-95 46.88 47.13 45.75 46.63 845120 40.13 16-Oct-95 26.25 30.75 25.25 27.5 68360 1.81 16-Oct-95 16.04 16.04 15.45 15.69 167440 14.33 16-Oct-95 63.13 68.87 63 64.37 4904260 16.48 16-Oct-95 51.5 54 51.5 54 1220 50.41 16-Oct-95 14 14.25 11.88 11.88 1647120 5.75 16-Oct-95 73.5 75.87 73.25 75.75 508800 13.34 16-Oct-95 62.38 63.63 60.88 61.25 3022880 130.7 16-Oct-95 49.31 50.33 47.96 49.76 499920 16.74 16-Oct-95 28.99 31.23 28.68 30.82 934460 8.29 16-Oct-95 62.12 64.38 61.38 63.75 525920 20.74 16-Oct-95 84 95 84 88.75 2366520 10.49 16-Oct-95 16.12 16.88 16 16.75 446420 8.38 16-Oct-95 38.36 40 37.77 39.06 273700 5.3 09-Oct-95 84.87 88.75 80.37 86.25 6510900 4.77 09-Oct-95 93.87 94.25 89.12 92.5 3512880 20.34 09-Oct-95 37.5 40.88 35 39.5 5102940 2.93 09-Oct-95 45.63 47 43.88 46.63 688740 40.13 09-Oct-95 24.5 25.5 20.5 25.25 35380 1.66 09-Oct-95 16.28 16.51 15.92 16.28 161620 14.86 09-Oct-95 68.75 70.87 60.5 63.25 9065980 16.19 09-Oct-95 53.5 53.5 52 52 620 48.54 09-Oct-95 15.25 15.38 11.75 14.13 2605340 6.83 09-Oct-95 73.12 74.5 73.12 73.5 402020 12.94 09-Oct-95 63.88 64.25 61.5 62.38 3090660 133.11 09-Oct-95 48.64 50.33 48.64 49.09 632780 16.51 09-Oct-95 28.27 29.29 27.97 28.89 415520 7.77 09-Oct-95 59.62 62.62 59 62.12 604200 20.21 09-Oct-95 80.12 85 73.75 83.5 2041040 9.87 09-Oct-95 15.75 16.12 14.5 15.87 480180 7.94 09-Oct-95 38.83 38.95 35.9 38.36 458920 5.2 02-Oct-95 90.5 90.87 85 85.87 5000380 4.74 02-Oct-95 95 95.62 93.37 94.12 2550360 20.69 02-Oct-95 38.63 39.25 37.13 37.75 3252360 2.8 02-Oct-95 45.5 46.13 44.88 45.63 592880 39.27 02-Oct-95 26 26 24.5 25.75 33200 1.7 02-Oct-95 16.04 17.34 15.81 16.28 376620 14.86 02-Oct-95 76.37 77.37 68.37 68.75 3607280 17.6 02-Oct-95 51.5 52 50.5 52 3460 48.54 02-Oct-95 16.87 16.87 15 15.63 569600 7.56 02-Oct-95 73.12 74.12 72.75 73.25 739960 12.9 02-Oct-95 65.75 65.75 63.38 64 2531700 136.57 02-Oct-95 48.83 49.54 48.27 48.86 508960 16.43 02-Oct-95 28.48 28.48 27.15 28.17 863940 7.58 02-Oct-95 61.38 62.25 59.62 59.75 399820 19.44 02-Oct-95 83.37 84.62 79.87 80.87 1497200 9.56 02-Oct-95 15.75 16.12 15.12 16 360020 8 02-Oct-95 38.95 40.24 38.71 39.06 260360 5.3 25-Sep-95 90.5 92.75 83.37 90.5 5951640 5 25-Sep-95 94 95.37 91.87 94.5 3180060 20.78 25-Sep-95 39.63 40 36.38 38.38 3649780 2.84 25-Sep-95 45.25 46.5 44.75 45.5 999160 39.16 25-Sep-95 27.25 27.5 25 26 36780 1.71 25-Sep-95 18.05 19.46 15.33 15.81 640580 14.43 25-Sep-95 79 79.37 74.12 76.37 2368000 19.55 25-Sep-95 49.63 52 48 51.75 4780 48.31 25-Sep-95 17.12 17.75 16.5 16.87 729100 8.16 25-Sep-95 71.87 73.62 71.25 73.12 461660 12.37 25-Sep-95 63.38 66.37 63.13 65.75 7762460 140.3 25-Sep-95 48.27 49.28 47.94 49.17 578340 16.26 25-Sep-95 29.09 29.4 28.48 28.58 500440 7.69 25-Sep-95 61 61.75 60.12 61.38 496180 19.51 25-Sep-95 82.87 85.87 81 83.37 1540220 9.86 25-Sep-95 16.75 17.13 15.12 15.87 1263080 7.94 25-Sep-95 39.77 40.35 37.3 38.48 593120 5.22 18-Sep-95 93.25 94.62 89 89.75 4542800 4.96 18-Sep-95 92.5 98.12 92.37 93.87 3371820 20.64 18-Sep-95 38.5 41.13 38 39.38 4617500 2.92 18-Sep-95 45.63 46.13 45.13 45.38 679000 39.06 18-Sep-95 24.75 27.25 24.75 26.5 32560 1.74 18-Sep-95 18.87 19.11 18.28 18.4 116640 16.8 18-Sep-95 78.87 82.5 77.75 78.75 2293280 20.16 18-Sep-95 49.75 51 48.25 49.38 4940 45.86 18-Sep-95 19.25 19.25 16.87 17 980860 8.22 18-Sep-95 72.75 72.87 70.87 71.75 502440 12.14 18-Sep-95 58.25 65.12 57.25 63.38 10893240 135.04 18-Sep-95 48.61 48.94 47.94 48.5 792660 16.04 18-Sep-95 29.29 29.91 28.78 29.09 416260 7.82 18-Sep-95 61.62 61.88 60.12 61 582540 19.4 18-Sep-95 80.62 85.37 80.62 82.87 1854400 9.8 18-Sep-95 17.13 19 16.75 17.75 1272320 8.87 18-Sep-95 40.24 41.41 39.41 40 197540 5.42 11-Sep-95 95.37 97.87 92.5 93.44 4408480 5.16 11-Sep-95 98.25 98.75 91.62 92.25 8498020 20.28 11-Sep-95 43.75 47 36.5 37.63 8371360 2.79 11-Sep-95 46.25 46.5 45.5 45.63 601220 39.27 11-Sep-95 25.25 27.5 24.75 25.75 71980 1.7 11-Sep-95 18.4 18.99 18.4 18.87 133920 17.23 11-Sep-95 79.75 80.87 77.75 78.75 2380820 20.16 11-Sep-95 50.75 50.75 49.13 49.38 2040 45.86 11-Sep-95 20.62 20.62 19.25 19.25 671640 9.31 11-Sep-95 70 73.25 69.12 72.87 693080 12.33 11-Sep-95 55 58.38 54.75 58.25 3078420 124.11 11-Sep-95 46.26 48.83 45.48 48.72 873560 16.11 11-Sep-95 28.78 30.11 28.48 29.4 502560 7.91 11-Sep-95 59 61.88 58.12 61.62 632140 19.59 11-Sep-95 84.75 85.87 80.37 80.5 1617800 9.42 11-Sep-95 17.88 18.38 17.13 17.25 1826720 8.62 11-Sep-95 40.47 42.23 37.89 40.35 278520 5.47 05-Sep-95 90.87 96.62 90.25 95.5 5481575 5.28 05-Sep-95 103 103 98.12 98.87 5068975 21.74 05-Sep-95 39.25 44.5 39.25 43.88 4120900 3.25 05-Sep-95 46.25 46.63 45.88 46.13 477575 39.7 05-Sep-95 25.5 26.5 24.5 25.25 36800 1.66 05-Sep-95 18.64 18.87 18.05 18.4 76450 16.8 05-Sep-95 74.62 79.75 74.62 79.62 2335200 20.31 05-Sep-95 50.13 51 50.13 51 1350 47.37 05-Sep-95 20.12 21.12 20 20.5 325025 9.91 05-Sep-95 69.37 70.12 69.37 69.75 477275 11.8 05-Sep-95 56 56.13 54.63 55 1985600 117.18 05-Sep-95 44.92 46.04 44.36 46.04 549800 15.22 05-Sep-95 28.99 29.19 27.97 28.68 492200 7.71 05-Sep-95 59 59 57.88 59 344750 18.76 05-Sep-95 78.75 84.75 78.75 84 1211900 9.83 05-Sep-95 20.25 21.12 20.13 20.62 960975 10.31 05-Sep-95 41.06 41.41 40 40.24 257325 5.45 28-Aug-95 94.37 94.37 87 89.75 5942140 4.96 28-Aug-95 103.75 104.5 98.62 102.75 3532880 22.59 28-Aug-95 42.75 43 38.88 39.25 3188400 2.91 28-Aug-95 46.25 46.63 45.25 46.5 389340 40.02 28-Aug-95 27 27 24.75 25.5 44180 1.68 28-Aug-95 18.52 19.23 18.52 18.64 107180 17.02 28-Aug-95 72.75 76 68.62 74.5 2795160 19 28-Aug-95 48.38 50.5 48.25 50.13 1440 46.56 28-Aug-95 21.87 21.87 19.37 20 605660 9.66 28-Aug-95 67.87 69.87 66.5 69.25 406700 11.72 28-Aug-95 55 56.88 54.25 56 2703620 119.31 28-Aug-95 44.25 45.48 43.91 44.58 489920 14.74 28-Aug-95 28.38 29.19 28.38 29.09 419100 7.69 28-Aug-95 59.5 59.88 58.25 58.88 364960 18.72 28-Aug-95 78.87 80.25 74.75 78.37 1522280 9.17 28-Aug-95 20.88 20.88 19 20.13 393240 10.06 28-Aug-95 39.77 40.59 38.83 40.35 151720 5.47 21-Aug-95 97.5 100.5 94.37 94.37 6062660 5.21 21-Aug-95 111.37 111.37 103.75 103.87 4009280 22.84 21-Aug-95 44 44.38 41.38 42.75 2149620 3.17 21-Aug-95 46.13 46.75 45.88 46.13 1036460 39.7 21-Aug-95 24.5 28 24.5 26.25 57020 1.73 21-Aug-95 19.94 19.94 18.52 18.64 256480 17.02 21-Aug-95 77 77.37 72.75 72.75 1790900 18.56 21-Aug-95 49.5 49.5 48.38 48.63 4840 45.17 21-Aug-95 20.87 22 20.87 21.75 679580 10.5 21-Aug-95 66.37 67.62 65.5 67.62 366220 11.44 21-Aug-95 52.38 55.13 52.38 55 2942140 117.18 21-Aug-95 43.36 44.14 42.91 44.14 465160 14.59 21-Aug-95 27.97 28.38 27.37 28.38 346920 7.5 21-Aug-95 58.12 59.62 57.38 59.38 314320 18.88 21-Aug-95 83.5 85.12 78.75 78.87 1661740 9.23 21-Aug-95 21.63 21.87 20 20.75 704200 10.37 21-Aug-95 39.88 39.88 38.83 39.65 146160 5.37 14-Aug-95 96.87 100.75 95.75 97.12 4280800 5.37 14-Aug-95 109.25 114.62 109.25 111.37 2828620 24.49 14-Aug-95 40.75 43.88 40.38 43.25 2233300 3.2 14-Aug-95 46.5 46.75 45.63 46 571360 39.59 14-Aug-95 25.25 26 24 24.5 66540 1.61 14-Aug-95 19.94 20.17 19.58 19.82 135980 18.1 14-Aug-95 76.75 78.62 76.25 76.87 1480140 19.61 14-Aug-95 48.88 49.75 48.88 49.75 4780 46.21 14-Aug-95 21.12 21.75 20.37 20.75 769060 10.02 14-Aug-95 65.75 66.62 65.5 66.37 322280 11.23 14-Aug-95 51.5 52.75 51.5 52.13 2176080 111.07 14-Aug-95 43.8 43.91 42.91 43.36 419260 14.34 14-Aug-95 27.37 27.87 26.96 27.87 477380 7.37 14-Aug-95 57.62 58.38 57.38 57.88 339780 18.4 14-Aug-95 76.12 85.37 76.12 83.5 2444700 9.77 14-Aug-95 20.25 22.12 19.88 21.75 1255320 10.88 14-Aug-95 38.95 40.82 38.95 40.47 342000 5.49 07-Aug-95 94.5 98.12 91.75 96.5 5273220 5.33 07-Aug-95 109.12 110.37 108.37 109.25 1900880 24.02 07-Aug-95 40.38 41.63 39.75 40.88 1377400 3.03 07-Aug-95 45.5 47.5 45.25 46.25 1612660 39.69 07-Aug-95 25 26.25 24 25.5 67280 1.68 07-Aug-95 20.41 20.76 19.82 19.94 366720 18.2 07-Aug-95 75.37 77.25 75.12 76.75 1460320 19.58 07-Aug-95 51 51.63 48.75 48.75 16040 45.28 07-Aug-95 20.25 22.25 20.25 21.25 665660 10.26 07-Aug-95 67.25 67.75 65.25 65.87 460440 11.15 07-Aug-95 51.75 52.63 51.38 51.5 1903120 109.73 07-Aug-95 44.47 44.58 43.36 43.69 481700 14.45 07-Aug-95 27.47 27.67 26.76 27.37 593120 7.23 07-Aug-95 58.88 59.75 57 57.38 323440 18.24 07-Aug-95 72.87 76.87 72.87 76.12 1322100 8.91 07-Aug-95 18.87 20.5 18.63 20.25 664600 10.12 07-Aug-95 37.42 40.47 37.19 38.95 331460 5.28 31-Jul-95 93.12 93.87 87.5 93.87 7361120 5.19 31-Jul-95 110.62 111.75 105.62 108.62 2656280 23.66 31-Jul-95 42.25 42.25 37.78 40.38 2828000 2.99 31-Jul-95 43.88 44 42.88 43.63 584620 37.44 31-Jul-95 27 28 24 24.5 124600 1.61 31-Jul-95 20.05 20.88 19.94 20.76 428060 18.96 31-Jul-95 77 77.25 72.12 75.12 2821380 19.16 31-Jul-95 51.75 52.25 50.25 51.63 4460 47.95 31-Jul-95 22.37 22.37 19.87 20.25 665520 9.78 31-Jul-95 67.75 69 66.75 67.12 689360 11.36 31-Jul-95 53.63 53.63 51.63 51.75 2303720 110.26 31-Jul-95 42.57 44.81 42.35 44.36 957280 14.67 31-Jul-95 27.77 28.18 27.06 27.37 894180 7.23 31-Jul-95 57.88 59.12 56.25 58.75 451660 18.68 31-Jul-95 80.12 80.5 70 72.87 2362320 8.53 31-Jul-95 19.75 19.88 18.12 18.75 1011020 9.38 31-Jul-95 36.83 37.77 36.01 37.54 417780 5.09 24-Jul-95 92.62 98.12 92 92.62 6166780 5.12 24-Jul-95 104.12 111.25 103.5 110.62 3922760 24.1 24-Jul-95 38.75 44 38.38 42.13 2800160 3.12 24-Jul-95 43 44.25 42.63 43.88 1112940 37.66 24-Jul-95 26.5 28.75 25.5 28 50200 1.84 24-Jul-95 18.52 20.29 18.52 20.17 181760 18.42 24-Jul-95 76 80.12 75.87 77.87 2332400 19.86 24-Jul-95 47.75 51.75 47.75 51.75 1780 48.07 24-Jul-95 21.62 23 21.25 22.25 442800 10.74 24-Jul-95 65.75 68.25 65.62 67.87 583360 11.48 24-Jul-95 53.63 53.63 51.63 53.63 3472420 114.26 24-Jul-95 42.8 43.8 42.35 42.68 500860 14.11 24-Jul-95 27.47 29.7 27.37 27.77 1081540 7.34 24-Jul-95 58 58.75 56.88 58 372020 18.44 24-Jul-95 77.62 82.75 77.62 80.12 1323500 9.38 24-Jul-95 17.13 20.13 17 20.13 958540 10.06 24-Jul-95 36.72 38.48 36.72 37.07 416900 5.02 17-Jul-95 107.75 109.25 88.5 92 13724400 5.08 17-Jul-95 104.12 108.62 97.75 103.62 6139900 22.57 17-Jul-95 41.13 42.25 36.5 38.44 4136240 2.85 17-Jul-95 44 44.25 41.5 43 1139800 36.9 17-Jul-95 29 31 26.5 27.5 103740 1.81 17-Jul-95 18.28 18.64 18.28 18.4 144700 16.8 17-Jul-95 76.5 78.87 67.75 76 5163900 19.39 17-Jul-95 48.25 48.5 47.63 47.75 1260 44.35 17-Jul-95 23.12 23.37 20 21.62 615560 10.44 17-Jul-95 62.13 66.25 62.13 65.75 833840 11.13 17-Jul-95 53.88 55 53.13 53.63 3615220 114.26 17-Jul-95 41.57 43.69 40.79 42.8 808920 14.15 17-Jul-95 27.57 27.87 26.45 27.57 1133020 7.29 17-Jul-95 56.12 58.38 54.88 58 755800 18.44 17-Jul-95 82.62 83.37 71.75 77.5 1932080 9.07 17-Jul-95 18 18.87 16.62 17.13 1021640 8.56 17-Jul-95 36.25 36.72 34.25 36.48 591240 4.95 10-Jul-95 96 103.62 95.75 103.62 5748980 5.73 10-Jul-95 100 104.25 99.5 103.87 2679600 22.63 10-Jul-95 40.5 42.13 39 40.81 2538240 3.02 10-Jul-95 44.75 45 43.63 44 1074820 37.76 10-Jul-95 25 28.5 24.25 28 79780 1.84 10-Jul-95 18.17 18.52 18.05 18.52 210840 16.91 10-Jul-95 70.5 76.12 68 75.75 4321920 19.32 10-Jul-95 47 48.25 47 48 900 44.58 10-Jul-95 22.87 23.12 22.12 22.87 335880 11.04 10-Jul-95 63.13 63.25 61.88 62.13 329540 10.51 10-Jul-95 54.38 54.75 53.38 53.88 2033580 114.8 10-Jul-95 41.57 42.24 40.67 41.46 440320 13.71 10-Jul-95 27.87 28.08 27.06 27.67 568800 7.31 10-Jul-95 57.88 57.88 55.62 56.12 399520 17.85 10-Jul-95 80 83.75 79.37 82.62 1134660 9.67 10-Jul-95 18.5 19.38 17.62 18.63 928440 9.31 10-Jul-95 37.54 37.89 35.78 36.25 570320 4.91 03-Jul-95 90.87 95.62 90.37 95.62 2801300 5.28 03-Jul-95 96.25 100.62 95.75 99.5 2343400 21.68 03-Jul-95 38.75 40.5 38.25 40.38 2635800 2.99 03-Jul-95 43.63 46.25 43.5 45.13 1036525 38.73 03-Jul-95 22 25.75 22 25 42400 1.65 03-Jul-95 17.1 18.17 17.1 18.17 63700 16.59 03-Jul-95 67.25 70.87 66.75 70.5 2770025 17.98 03-Jul-95 45.5 47.5 45.5 46.63 2450 43.31 03-Jul-95 22 23.25 21.75 23.12 368850 11.16 03-Jul-95 63.5 64.75 63.25 63.5 416850 10.75 03-Jul-95 53 55.13 53 54.38 2550000 115.86 03-Jul-95 42.08 42.13 41.09 41.9 547825 13.86 03-Jul-95 27.16 27.87 26.96 27.77 422600 7.34 03-Jul-95 56 58.38 55.88 57.75 592875 18.36 03-Jul-95 74.5 80.25 73.87 79.87 1107275 9.35 03-Jul-95 17.62 18.38 17.13 18.38 748450 9.19 03-Jul-95 35.54 37.77 35.43 37.77 679975 5.12 26-Jun-95 91 91.12 84.87 90.37 4069120 4.99 26-Jun-95 98.5 99.25 94.37 96 2648400 20.91 26-Jun-95 39.25 39.5 36.75 38.63 2800220 2.86 26-Jun-95 44.5 44.75 42.75 43.5 1039240 37.33 26-Jun-95 22.75 22.75 21.5 22.25 17060 1.47 26-Jun-95 17.34 17.58 16.99 17.1 218980 15.62 26-Jun-95 67 67.87 63.75 67.12 2966340 17.12 26-Jun-95 46 46.25 45 45.5 2000 42.26 26-Jun-95 21.87 22.25 21.25 22 652020 10.62 26-Jun-95 63.13 63.88 62.25 63.5 545540 10.29 26-Jun-95 52.88 53.75 52.38 53 2247040 112.92 26-Jun-95 41.64 42.42 40.87 42.19 697220 13.67 26-Jun-95 28.18 28.28 26.56 27.26 963640 7.21 26-Jun-95 57.62 58.62 56 56 520840 17.37 26-Jun-95 75.37 76.12 73 74.5 1160540 8.72 26-Jun-95 20 20.13 17 17.5 1739280 8.75 26-Jun-95 35.11 35.54 34.61 35.54 6836340 4.82 19-Jun-95 87.25 92.37 86.87 91.12 3572020 5.03 19-Jun-95 93.37 99.37 93.25 98.62 3268860 21.48 19-Jun-95 37.88 40.5 37.75 39.25 4129840 2.91 19-Jun-95 43.75 45.25 43.5 44.75 1274280 38.41 19-Jun-95 21.5 23.25 21.5 22.75 93300 1.5 19-Jun-95 17.93 17.93 17.12 17.24 156940 15.19 19-Jun-95 61.5 67.37 61.25 67.25 4063560 17.15 19-Jun-95 41.63 45 41.63 45 1600 41.8 19-Jun-95 20.25 22.37 20.12 21.87 784140 10.56 19-Jun-95 63.75 64.5 62.88 63.5 514280 10.29 19-Jun-95 52 53.63 51.5 52.88 2179760 112.45 19-Jun-95 41.42 42.19 40.98 41.75 522900 13.53 19-Jun-95 27.77 29.09 27.67 27.87 937560 7.37 19-Jun-95 56.88 58.88 56.5 58.25 487340 18.06 19-Jun-95 75.5 77.37 74.75 75.37 1412820 8.82 19-Jun-95 20.62 21.75 19.88 20 709960 10 19-Jun-95 35.34 36.97 35.11 35.58 4398280 4.59 12-Jun-95 84.62 87.5 82.75 87 3288000 4.81 12-Jun-95 90.5 94 89.75 92.62 2673200 20.18 12-Jun-95 37.25 37.88 36.38 37.63 2381840 2.79 12-Jun-95 42 43.5 42 43.5 1438020 37.33 12-Jun-95 21.25 21.5 19.5 21.5 55860 1.42 12-Jun-95 16.57 17.48 16.57 17.48 387980 15.29 12-Jun-95 60.88 61.38 60 60.63 2333580 15.46 12-Jun-95 44.5 44.5 41 41.88 2280 38.9 12-Jun-95 19.12 20.37 18.5 20 703200 9.66 12-Jun-95 60.38 64.25 60.38 63.88 562840 10.35 12-Jun-95 50.5 52 50.5 52 2288540 110.58 12-Jun-95 40.2 41.42 40.09 41.31 717320 13.39 12-Jun-95 26.15 28.58 26.05 27.77 981020 7.34 12-Jun-95 53.62 57 53.62 57 578880 17.68 12-Jun-95 69.37 75.75 68.5 75.5 1622440 8.74 12-Jun-95 20.75 21.12 19.75 20.5 650620 10.25 12-Jun-95 33.83 35.81 33.83 35.23 2555640 4.55 05-Jun-95 82.62 86.02 81.75 84.87 3502540 4.69 05-Jun-95 91.75 93.5 88.37 89.12 3903020 19.42 05-Jun-95 37 37 34 36.75 2440120 2.72 05-Jun-95 43.38 43.88 42 42.13 1904960 36.16 05-Jun-95 19.75 21.75 19 20.75 97760 1.37 05-Jun-95 17.14 17.82 16.68 16.91 194300 14.8 05-Jun-95 60.75 61.25 59.13 60.5 2695620 15.35 05-Jun-95 45.25 45.25 43.5 44.5 2360 41.33 05-Jun-95 19.5 20 18.87 18.87 540080 9.11 05-Jun-95 60.63 62 59.75 60 313720 9.72 05-Jun-95 50.88 51.38 49.88 50.5 1963380 107.39 05-Jun-95 39.76 40.53 39.54 40.2 552600 13.03 05-Jun-95 26.15 26.86 25.85 25.95 591480 6.86 05-Jun-95 55.25 56 53.25 53.5 305300 16.59 05-Jun-95 69.37 71.25 67.87 69.37 1051000 8.03 05-Jun-95 18.5 20.88 18.12 20.75 1181740 10.37 05-Jun-95 30.23 34.88 30.11 33.72 1100300 4.35 30-May-95 88 88.37 81 83.12 5253375 4.59 30-May-95 95.62 95.75 91.5 93.87 2606450 20.45 30-May-95 36.25 36.38 33.13 36 3599925 2.67 30-May-95 42.88 44.38 42.38 43.5 354800 37.33 30-May-95 19.25 19.75 18.75 19.62 64575 1.29 30-May-95 16.11 17.14 16.11 17.02 109450 14.9 30-May-95 60.88 62.88 58.25 60 3546475 15.23 30-May-95 46 46.75 45 45.25 1675 42.03 30-May-95 19.75 19.75 18.37 19.37 832000 9.35 30-May-95 58.63 61.38 58.63 60.38 494725 9.78 30-May-95 49.25 51.25 49.13 50.88 2754550 108.2 30-May-95 38.87 40.53 38.43 39.54 791000 12.81 30-May-95 25.75 26.96 25.35 26.15 848325 6.91 30-May-95 53.25 55.88 53.12 55 391550 17.06 30-May-95 66.87 69.75 64.12 69.37 1822600 8.03 30-May-95 18.38 18.5 17.25 17.88 529800 8.94 30-May-95 31.27 31.39 29.88 30 461550 3.87 22-May-95 85.37 89.5 84 87.5 3902560 4.83 22-May-95 93.5 97.87 93.5 95 2808240 20.7 22-May-95 34.38 38.5 33.38 36.13 4155720 2.68 22-May-95 42.25 43.13 41.63 42.63 473460 36.59 22-May-95 19.25 19.75 18.5 19 110760 1.25 22-May-95 15.09 15.77 15.09 15.55 65640 13.61 22-May-95 58.75 64 58.75 60.63 3135640 15.39 22-May-95 43 44.63 42.88 44.63 1100 41.45 22-May-95 20.5 20.75 19.37 19.5 604420 9.42 22-May-95 61 61.75 58.25 58.75 553940 9.52 22-May-95 50.25 50.88 49.13 49.25 2839440 104.73 22-May-95 37.99 39.32 37.88 38.65 800500 12.52 22-May-95 26.25 27.26 25.25 25.45 611060 6.6 22-May-95 54.12 54.88 52.62 53.25 380020 16.51 22-May-95 68 72.5 66.62 66.87 1577020 7.74 22-May-95 18.87 19.25 16.88 17.25 748740 8.62 22-May-95 29.18 31.86 29.18 31.27 570900 4.04 15-May-95 80.62 86.87 79.87 85.37 3652840 4.72 15-May-95 94.5 96.12 92.25 93.37 2911260 20.34 15-May-95 32.88 35.13 32.5 34 3887900 2.52 15-May-95 42.5 43.38 41.5 42 588260 36.05 15-May-95 31 37.75 30.25 37.75 67400 1.24 15-May-95 16.11 16.23 15.09 15.21 79340 13.31 15-May-95 59.25 61.75 58 58.63 3021700 14.88 15-May-95 43.75 43.75 42.5 42.5 1000 39.47 15-May-95 21.62 22.25 19.62 20.37 529240 9.82 15-May-95 62.75 62.88 60.38 61.25 657100 9.92 15-May-95 51.63 52 49.38 50.25 2621020 106.86 15-May-95 40.42 40.76 37.76 37.76 708100 12.24 15-May-95 26.85 26.96 25.75 26.15 474640 6.78 15-May-95 56.88 57.12 53.62 54 592320 16.75 15-May-95 68.87 71 66.12 67.37 2572620 7.8 15-May-95 17.5 19.62 17.37 18.87 1238160 9.44 15-May-95 29.3 30.11 28.37 29.3 465360 3.78 08-May-95 79.87 82.25 78.87 80.75 2432360 4.46 08-May-95 92.75 95.62 92.62 94.37 2727320 20.56 08-May-95 30.87 33.25 30.5 32.5 2864060 2.41 08-May-95 42.63 43 41 42.38 713840 36.37 08-May-95 32 32.5 30 31 34900 1.02 08-May-95 17.7 18.04 15.43 15.89 272800 13.9 08-May-95 58 59.88 57.25 59 2817620 14.97 08-May-95 47.63 47.63 43.5 43.5 2360 40.4 08-May-95 22.25 22.5 21.37 21.5 363160 10.37 08-May-95 61.38 63 61.38 62.63 474180 10.15 08-May-95 50.88 52.25 50.88 51.63 1943380 109.8 08-May-95 39.65 40.98 39.43 39.98 404000 12.95 08-May-95 26.55 26.85 26.05 26.85 415380 6.96 08-May-95 55.5 56.88 55.25 56.88 513700 17.64 08-May-95 66.62 69 66.37 68.37 1158080 7.92 08-May-95 16.75 17.88 16.75 17.25 489440 8.62 08-May-95 30.11 30.69 29.3 29.41 486820 3.8 01-May-95 81.87 83.75 79.5 80 3945980 4.42 01-May-95 93.87 96.12 91.62 93.12 3380500 20.29 01-May-95 30.62 32.63 29.75 30.62 4212700 2.27 01-May-95 43.13 43.63 42.13 42.5 522260 36.47 01-May-95 32.75 32.75 32 32 5860 1.05 01-May-95 16.68 17.7 16.68 17.48 204000 15.29 01-May-95 57.38 59.25 55.5 58 3358020 14.72 01-May-95 47.75 47.88 47.63 47.63 740 44.24 01-May-95 22.62 23.12 21.37 22.37 503440 10.79 01-May-95 61.13 62.88 61 61.5 459260 9.96 01-May-95 50.75 51.75 50.25 50.88 2110960 108.2 01-May-95 39.32 40.76 39.2 39.87 703720 12.92 01-May-95 26.35 27.06 26.15 26.75 614740 6.94 01-May-95 55 55.88 54.25 55.38 410640 17.17 01-May-95 66 68.37 63.75 66.62 1681000 7.72 01-May-95 16 17.75 15.75 16.88 871420 8.44 01-May-95 30 30.34 29.76 30.23 417180 3.9 24-Apr-95 75.37 82.12 75.12 81.75 5037300 4.52 24-Apr-95 91.5 96.87 91 94.62 3971480 20.39 24-Apr-95 30.12 31.87 28 30.5 5644160 2.26 24-Apr-95 41.13 43.88 40.88 43.13 787020 36.9 24-Apr-95 32.75 33 32 32.75 18620 1.08 24-Apr-95 17.36 17.48 16.68 16.79 180740 14.7 24-Apr-95 52.5 58.13 52.38 56.88 3984080 14.44 24-Apr-95 48.38 49 47 47.75 2180 44.35 24-Apr-95 22.62 24.62 22.62 22.75 485140 10.97 24-Apr-95 60.5 61.31 60.25 61.13 368800 9.9 24-Apr-95 49.13 51.13 47.88 50.75 3613800 107.92 24-Apr-95 38.32 39.32 38.1 39.09 489220 12.67 24-Apr-95 25.14 26.55 25.04 26.55 924440 6.89 24-Apr-95 53.62 54.88 53.12 54.62 372620 16.94 24-Apr-95 64 66.37 63.5 66.12 1436840 7.66 24-Apr-95 14.88 16.5 14.75 16 663360 8 24-Apr-95 28.48 29.76 28.37 29.65 391760 3.83 17-Apr-95 75.5 78.12 74 75 5755300 4.14 17-Apr-95 87 92 86 91.62 3728160 19.75 17-Apr-95 32.13 32.25 29.62 30 3306760 2.22 17-Apr-95 40 42 39 41.13 953320 35.19 17-Apr-95 29.25 32.5 29.25 32 43920 1.05 17-Apr-95 17.02 17.59 16.34 17.36 239400 15.19 17-Apr-95 55.13 55.25 51.5 52.25 4982580 13.26 17-Apr-95 47.38 48 47.25 48 1100 44.58 17-Apr-95 23.62 23.87 21.62 22.5 197360 10.85 17-Apr-95 62 62 60 60.75 482720 9.84 17-Apr-95 51.25 51.5 48.88 49.13 3691740 104.48 17-Apr-95 38.65 38.87 37.88 38.21 639820 12.38 17-Apr-95 26.05 26.25 25.04 25.14 742940 6.52 17-Apr-95 54.88 54.88 52 53.75 630480 16.67 17-Apr-95 63.5 64.87 62 64 1890560 7.41 17-Apr-95 14.88 15.25 14.13 15 810140 7.5 17-Apr-95 28.83 29.18 27.55 28.72 605320 3.71 10-Apr-95 69.5 73.25 69.37 72.5 2503775 4.01 10-Apr-95 84 87.62 84 86.37 1996900 18.62 10-Apr-95 30.5 32.63 30.12 32 1926075 2.37 10-Apr-95 38.63 40.13 38.5 40 478650 34.23 10-Apr-95 28.25 30 28.25 30 29775 0.99 10-Apr-95 16.79 17.14 16.57 17.14 187975 15 10-Apr-95 55.63 57 54.13 54.88 6128875 13.93 10-Apr-95 46.13 47.13 46.13 47 1650 43.65 10-Apr-95 22.75 24 22.62 23.62 297975 11.39 10-Apr-95 61.25 61.88 61.25 61.63 544600 9.98 10-Apr-95 51.63 52.5 51 51.25 1716875 108.99 10-Apr-95 38.32 38.65 37.76 38.32 430225 12.42 10-Apr-95 25.55 25.95 25.25 25.85 519350 6.7 10-Apr-95 54.38 54.88 53.25 54.62 549075 16.94 10-Apr-95 120 123.62 119.75 123.5 512125 7.15 10-Apr-95 13.5 16.38 13.5 15.5 1406300 7.75 10-Apr-95 29.18 29.53 28.25 28.72 429150 3.71 03-Apr-95 71 71.5 68.75 69.62 3460680 3.85 03-Apr-95 82.25 85.12 82.25 84 1903960 18.11 03-Apr-95 31.12 33.25 29.25 30.62 3926740 2.27 03-Apr-95 38.88 39.63 38.38 38.88 581280 33.27 03-Apr-95 29.25 29.5 28 28.37 33560 0.93 03-Apr-95 16.57 17.36 16 17.36 229660 15.19 03-Apr-95 55 55.75 53 55.63 3671440 14.12 03-Apr-95 44.88 46.25 44.88 46.13 1100 42.85 03-Apr-95 23.12 23.62 22.12 22.87 213120 11.03 03-Apr-95 59.38 61.38 59.38 61 392480 9.88 03-Apr-95 51.75 52.5 51.5 51.63 1468160 109.8 03-Apr-95 36.73 38.32 36.51 38.32 504160 12.42 03-Apr-95 24.44 25.75 24.44 25.55 777160 6.62 03-Apr-95 53 54.38 52.88 54.38 401400 16.86 03-Apr-95 120.37 122.37 118.87 120 596240 6.95 03-Apr-95 13.88 14.13 13.38 13.5 245780 6.75 03-Apr-95 30.81 31.16 29.07 29.41 291600 3.8 27-Mar-95 72.75 74 70.37 71.12 3907960 3.93 27-Mar-95 83.87 85.12 81.37 82.12 2388760 17.7 27-Mar-95 32.13 33.13 30.62 31.25 3050720 2.31 27-Mar-95 40.88 40.88 38.63 38.88 1163540 33.27 27-Mar-95 28.75 30.5 28.5 28.75 54340 0.95 27-Mar-95 15.21 16.45 15.09 16.45 115980 14.4 27-Mar-95 56 57.88 53 54.63 4069260 13.87 27-Mar-95 42.88 46 42.75 45.13 2420 41.92 27-Mar-95 24 24.87 22.75 23.37 231260 11.27 27-Mar-95 60.25 61.63 58.63 59.5 450340 9.21 27-Mar-95 52.63 53.13 51.5 51.75 1965200 110.05 27-Mar-95 37.72 38.49 36.51 36.84 633760 11.67 27-Mar-95 24.54 25.65 24.14 24.34 984600 6.31 27-Mar-95 54.25 55.38 52.62 52.88 477840 15.97 27-Mar-95 123 125 118.25 120.37 1001000 6.97 27-Mar-95 13.75 14.5 13.5 13.75 699780 6.88 27-Mar-95 31.51 31.74 30.23 30.81 345280 3.98 20-Mar-95 70.12 74.12 69.87 73.87 4201860 4.08 20-Mar-95 82.75 84.37 81.25 83.62 2328000 18.02 20-Mar-95 33.5 34.63 31.5 32.13 3965860 2.38 20-Mar-95 40.38 41.25 40 40.75 494240 34.87 20-Mar-95 29.5 29.5 27.75 28.75 16300 0.95 20-Mar-95 15.55 15.55 14.98 15.21 109280 13.31 20-Mar-95 55.5 55.88 53 55.38 4984540 14.06 20-Mar-95 44.25 44.5 43.13 43.13 3760 40.06 20-Mar-95 23.5 24.37 23.5 23.87 190460 11.51 20-Mar-95 59 60.5 58.38 60.13 556280 9.3 20-Mar-95 52.75 53.13 51.75 52.63 1796600 111.71 20-Mar-95 37.39 38.05 36.51 37.39 751700 11.84 20-Mar-95 23.54 24.64 23.23 24.54 718380 6.36 20-Mar-95 53.62 54.38 51.5 54.12 481400 16.35 20-Mar-95 120.25 125 120 123 778740 7.12 20-Mar-95 14 14 13.12 13.62 736960 6.81 20-Mar-95 30.23 31.39 30.23 31.39 349560 4.05 13-Mar-95 68.62 72 68.25 69.94 3476340 3.86 13-Mar-95 81.5 83.62 81.25 82.62 2671020 17.81 13-Mar-95 33.13 33.88 32.63 33.38 1902600 2.47 13-Mar-95 40 41.38 39.88 40.25 881660 34.44 13-Mar-95 27.75 29.5 26.25 29.5 56380 0.97 13-Mar-95 14.18 15.89 14.07 15.77 300680 13.8 13-Mar-95 56.75 59.13 55.13 55.38 3466500 14.06 13-Mar-95 43.75 44.5 43.75 44.25 1100 40.99 13-Mar-95 22.87 24.5 22.75 23.75 348000 11.45 13-Mar-95 58.38 59.5 58.13 59 548880 9.13 13-Mar-95 52.13 53.25 50.5 52.75 3063140 111.97 13-Mar-95 36.18 37.5 36.08 37.39 828040 11.84 13-Mar-95 22.93 23.84 22.73 23.43 806200 6.08 13-Mar-95 52.75 54.38 52.62 53.25 459180 16.08 13-Mar-95 118.87 121.87 118.62 120.25 848320 6.96 13-Mar-95 14.37 14.75 13.62 13.75 407320 6.88 13-Mar-95 28.83 30.23 28.72 30.11 582820 3.89 06-Mar-95 63.25 68.75 62.88 68.56 4747180 3.79 06-Mar-95 79.5 81.62 78.5 81.12 3407840 17.48 06-Mar-95 32.63 33 31.87 33 2186880 2.44 06-Mar-95 39.25 40.38 38.88 39.75 611580 34.01 06-Mar-95 23 27.75 22.25 27.75 107780 0.91 06-Mar-95 14.87 14.87 13.96 14.64 182060 12.81 06-Mar-95 58.13 58.38 55.75 56.38 2833560 14.31 06-Mar-95 44 44.5 43.75 43.75 940 40.53 06-Mar-95 22.62 23.12 21.62 23 544580 11.09 06-Mar-95 57.13 58.63 56.38 58.5 431360 9.05 06-Mar-95 51.13 52.13 50.75 52.13 1781820 110.65 06-Mar-95 35.75 36.18 34.76 36.08 763220 11.43 06-Mar-95 22.73 23.03 22.33 22.83 824500 5.92 06-Mar-95 51.75 52.75 50.75 52.75 670520 15.93 06-Mar-95 116.62 120.37 115.75 118.87 999860 6.73 06-Mar-95 13.88 15.12 13.88 14.37 359400 7.19 06-Mar-95 29.18 29.18 28.25 28.95 331580 3.74 27-Feb-95 61.38 64 61.13 63.63 2390260 3.52 27-Feb-95 74.62 80 73.75 79.87 2777640 17.22 27-Feb-95 30.62 33 30.37 32.88 2039260 2.44 27-Feb-95 38.5 39.25 37.5 39.13 561020 33.48 27-Feb-95 22.75 24 22.25 23 16320 0.76 27-Feb-95 14.87 14.98 14.53 14.87 118940 13.01 27-Feb-95 55.88 59 55 58.63 2844980 14.8 27-Feb-95 41 44.5 40.75 44.5 4420 41.22 27-Feb-95 22.87 23.75 22.25 22.75 348220 10.97 27-Feb-95 59.88 60 57 57.25 315320 8.86 27-Feb-95 51.75 52.25 50.75 51.25 1314100 108.78 27-Feb-95 35.97 36.84 35.64 35.97 806360 11.39 27-Feb-95 23.73 23.93 22.33 23.23 641620 6.02 27-Feb-95 54 54 51.88 52.12 350800 15.74 27-Feb-95 115.62 117.75 114.12 116.62 718340 6.61 27-Feb-95 13.5 15.12 13.25 14.5 584160 7.25 27-Feb-95 28.72 29.53 28.14 29.53 436660 3.81 21-Feb-95 60.5 62.13 59.5 61.25 3290575 3.38 21-Feb-95 75 75.75 74.12 74.87 1764050 16.14 21-Feb-95 46 47.25 30.37 30.5 2255550 2.26 21-Feb-95 38.75 39.5 37.88 38.13 613525 32.63 21-Feb-95 23.75 24.25 20.75 23 61650 0.76 21-Feb-95 14.75 15.21 14.64 14.87 278400 13.01 21-Feb-95 59 59.5 55.13 55.88 5774900 14.11 21-Feb-95 42 43 41.88 42.13 900 39.03 21-Feb-95 21.37 23.12 21.37 22.87 387275 11.01 21-Feb-95 58.38 60 57.75 60 367525 9.28 21-Feb-95 50.5 51.88 49.88 51.75 1946875 109.84 21-Feb-95 36.18 36.51 35.64 35.97 792525 11.39 21-Feb-95 23.73 24.33 22.73 23.83 813700 6.04 21-Feb-95 52.12 54.12 51.56 54 558275 16.31 21-Feb-95 114.37 117.5 113.37 115.62 891850 6.55 21-Feb-95 15.87 15.87 13.5 13.75 1034800 6.88 21-Feb-95 27.44 29.88 27.32 28.95 561650 3.74 13-Feb-95 62 62.75 59.63 60.38 3888840 3.34 13-Feb-95 75.12 76.25 74.62 75 1835920 16.17 13-Feb-95 44.38 46.25 43.75 45.63 1703800 2.25 13-Feb-95 39.25 39.75 38.63 38.63 746820 33.05 13-Feb-95 18.5 25.25 18.5 23.87 110460 0.79 13-Feb-95 15.66 15.66 14.75 14.87 226120 13.01 13-Feb-95 62.25 64.75 56.75 57.88 5534020 14.61 13-Feb-95 42.63 42.63 39 41 4360 37.98 13-Feb-95 21.37 22.37 21.25 21.75 216760 10.47 13-Feb-95 59.5 59.75 58.13 58.5 407280 9.05 13-Feb-95 52.25 52.63 50.5 50.5 3235580 107.19 13-Feb-95 37.83 38.05 36.08 36.18 543000 11.46 13-Feb-95 24.13 24.63 23.23 23.63 864320 5.99 13-Feb-95 53.88 53.88 52 52.12 476100 15.74 13-Feb-95 104.87 116 104.62 114.37 1462340 6.48 13-Feb-95 16.38 16.5 15.25 15.75 373920 7.88 13-Feb-95 28.02 28.25 27.21 27.44 525920 3.54 06-Feb-95 60.13 62.63 60.13 62 2788820 3.43 06-Feb-95 74.37 75.75 73.87 75 1564960 16.17 06-Feb-95 44 44.88 43.5 44.25 1529280 2.19 06-Feb-95 38.38 40.13 38.25 39.25 517300 33.58 06-Feb-95 16.75 18.5 16.25 18.5 49940 0.61 06-Feb-95 16.11 16.34 15.66 15.66 104440 13.7 06-Feb-95 61.5 62.5 60.5 62.25 2426060 15.72 06-Feb-95 43 44 42.75 42.75 3220 39.6 06-Feb-95 21 21.75 20.37 21.25 229400 10.23 06-Feb-95 59.38 60.25 58.63 59.5 319760 9.21 06-Feb-95 51.25 52.63 51 52.25 2482880 110.91 06-Feb-95 37.61 38.49 37.39 37.83 496700 11.98 06-Feb-95 23.53 24.53 23.33 24.23 737480 6.14 06-Feb-95 53.5 55.12 53.38 53.75 346700 16.24 06-Feb-95 101.25 106.62 101.25 104.87 819080 5.94 06-Feb-95 15.38 16.75 15.38 16.5 372260 8.25 06-Feb-95 28.25 29.3 28.02 28.25 738560 3.65 30-Jan-95 60.13 60.75 58.25 60.13 3609000 3.32 30-Jan-95 72.75 75.25 70.25 74.62 2297600 15.87 30-Jan-95 42.75 44.5 41.63 44 1827840 2.17 30-Jan-95 38.5 39.38 37.63 38.38 663400 32.73 30-Jan-95 17.5 17.5 16 16.75 19240 0.55 30-Jan-95 15.89 16.11 15.66 16.11 146320 14.1 30-Jan-95 60.5 62 58.38 61.25 1944940 15.46 30-Jan-95 43.5 43.5 41.25 43 7000 39.83 30-Jan-95 19.87 21.25 19.5 21.25 352060 10.23 30-Jan-95 58.5 59.75 58.25 59.5 543400 9.21 30-Jan-95 49.88 51.25 49.25 51.13 3111280 108.53 30-Jan-95 37.83 38.05 36.73 37.72 777220 11.95 30-Jan-95 22.93 23.73 22.33 23.63 859340 5.99 30-Jan-95 54.88 55.12 52.88 53.5 562280 16.16 30-Jan-95 102.75 103.62 100.12 101.12 828820 5.73 30-Jan-95 15.75 15.87 15 15.38 323840 7.69 30-Jan-95 28.48 28.83 25.35 28.6 1723460 3.69 23-Jan-95 61 63.13 59.75 59.88 3531660 3.31 23-Jan-95 74.5 74.87 70.62 72.5 3358060 15.42 23-Jan-95 43.63 44.5 42.25 42.75 1947480 2.11 23-Jan-95 37.5 38.25 36.88 38.25 471640 32.62 23-Jan-95 17.25 17.75 17 17.5 7460 0.58 23-Jan-95 16 16.23 15.77 15.89 81440 13.9 23-Jan-95 59.5 62.25 59.5 60.38 1759980 15.24 23-Jan-95 41.63 43.75 41.63 43.38 43780 40.19 23-Jan-95 19.12 20.25 17.5 20.25 599200 9.75 23-Jan-95 54.63 58.63 54.63 58.38 692420 9.03 23-Jan-95 48.5 50.13 48.13 49.88 3605060 105.88 23-Jan-95 35.31 38.05 35.31 37.94 533780 12.02 23-Jan-95 21.93 23.03 21.73 22.83 754020 5.79 23-Jan-95 50 55.75 49.62 55.38 806960 16.73 23-Jan-95 104.75 105.37 101.5 102.75 934300 5.82 23-Jan-95 16 16.12 15 15.75 456400 7.88 23-Jan-95 27.32 28.95 27.09 28.83 604700 3.72 16-Jan-95 63.25 65.25 61.25 61.63 4360260 3.41 16-Jan-95 76.37 78 75 75.37 2242940 16.03 16-Jan-95 41 44.88 40 43.94 2248560 2.17 16-Jan-95 38.88 39.38 37.38 37.75 567300 32.2 16-Jan-95 16.5 18.25 16.5 17.75 31820 0.58 16-Jan-95 15.89 16.68 15.89 16.34 87180 14.3 16-Jan-95 62 63.13 61.13 61.13 1498420 15.43 16-Jan-95 46.63 46.63 43.88 44 4740 40.76 16-Jan-95 19.75 20.5 19.5 19.62 242360 9.45 16-Jan-95 54.88 55.75 54.5 54.88 328060 8.49 16-Jan-95 49.25 50.13 48.63 48.75 2108540 103.48 16-Jan-95 35.64 36.08 35.42 35.75 689560 11.32 16-Jan-95 21.63 22.63 21.44 22.03 1044100 5.59 16-Jan-95 49.88 51 49.88 50.62 369020 15.29 16-Jan-95 103.87 107.37 103.75 105 949320 5.95 16-Jan-95 16.38 17.13 15.75 16.12 778980 8.06 16-Jan-95 29.76 30 28.02 28.02 372660 3.62 09-Jan-95 60.88 63 59.75 62.75 2353380 3.47 09-Jan-95 75 77.25 74.87 76.37 2379240 16.24 09-Jan-95 43.25 44.88 42 42.13 2175320 2.08 09-Jan-95 39 39.13 38.25 38.75 317260 33.05 09-Jan-95 17 17 16.5 16.5 3540 0.54 09-Jan-95 15.66 15.89 15.43 15.77 79080 13.8 09-Jan-95 58.25 63 58.13 62.13 3098240 15.68 09-Jan-95 47.25 47.25 46.5 46.63 1380 43.2 09-Jan-95 19 20 18.87 19.62 332340 9.45 09-Jan-95 54.38 54.63 53.75 54.38 304720 8.41 09-Jan-95 48.25 49.88 47.63 49 2549180 104.01 09-Jan-95 35.53 36.08 35.2 35.42 505260 11.22 09-Jan-95 21.63 22.23 21.04 21.44 1082960 5.44 09-Jan-95 48.88 50 48.62 49.75 377940 15.03 09-Jan-95 100.37 104.25 100.12 103.87 819380 5.88 09-Jan-95 17.25 19.38 16 16.25 1545380 8.12 09-Jan-95 29.53 30.69 29.53 30.23 228580 3.9 03-Jan-95 61.5 61.5 59.38 60.63 2779350 3.35 03-Jan-95 73.5 75.75 73.25 75.12 2120450 15.97 03-Jan-95 44.13 44.38 41.75 42.88 2002650 2.12 03-Jan-95 38.5 39 38.13 39 458800 33.26 03-Jan-95 17.5 17.5 16.5 16.5 3400 0.54 03-Jan-95 15.43 15.77 15.43 15.66 51200 13.7 03-Jan-95 57.88 58.25 55.88 58 2241125 14.64 03-Jan-95 48.25 48.25 47.13 47.25 725 43.77 03-Jan-95 20.75 21 18 19 504700 9.15 03-Jan-95 53.88 55.13 53.63 54.63 515775 8.45 03-Jan-95 50.25 50.5 47.88 48.25 2530875 102.42 03-Jan-95 35.07 36.29 34.87 35.64 725000 11.29 03-Jan-95 22.03 22.13 20.64 21.63 1365650 5.49 03-Jan-95 49.75 50.5 48.38 49 352275 14.8 03-Jan-95 99.87 100.62 98 100.37 757325 5.68 03-Jan-95 16.75 17.5 16.38 17.13 383225 8.56 03-Jan-95 30.93 31.04 29.18 29.76 480550 3.84 27-Dec-94 61 61.88 60 61.13 1559825 3.38 27-Dec-94 74.12 74.5 72.5 73.5 1492975 15.63 27-Dec-94 43.38 45.25 43.25 44.13 1733275 2.18 27-Dec-94 38.75 39.5 38.13 38.38 375650 32.73 27-Dec-94 15.75 17.75 15 17.5 36250 0.58 27-Dec-94 15.66 15.89 15.21 15.43 86375 13.51 27-Dec-94 58 59 57.88 58 853950 14.64 27-Dec-94 48.25 48.25 48.25 48.25 875 44.7 27-Dec-94 20.25 21.25 20 21 190375 10.11 27-Dec-94 54 54.88 53.88 54.13 299300 7.96 27-Dec-94 51.13 52.13 50.25 50.25 1359250 106.66 27-Dec-94 36.05 36.16 35.07 35.07 820900 10.86 27-Dec-94 21.63 22.33 21.14 22.03 1080375 5.59 27-Dec-94 51.12 51.5 49.75 49.75 241825 14.62 27-Dec-94 100.12 102.5 99.62 99.87 553975 5.66 27-Dec-94 16.5 17.25 16.5 16.75 206650 8.38 27-Dec-94 30.34 31.27 30.11 31.27 189675 4.04 19-Dec-94 63.38 63.63 58.75 60.88 5393380 3.36 19-Dec-94 70.5 74.62 70.5 73.5 2194660 15.63 19-Dec-94 38.5 44 38.5 43.31 3143220 2.14 19-Dec-94 37.63 38.88 36.63 38.63 507100 32.95 19-Dec-94 14.5 15.5 14.5 15.5 20460 0.51 19-Dec-94 15.55 15.77 15.21 15.66 168420 13.7 19-Dec-94 56 58.38 55.13 57.88 1558360 14.61 19-Dec-94 46.25 48 46.13 48 1380 44.47 19-Dec-94 20.75 20.75 19.62 20.12 259960 9.69 19-Dec-94 53.63 54.13 53 53.63 390980 7.88 19-Dec-94 51.5 51.5 50.13 51 1677920 108.25 19-Dec-94 36.05 36.81 35.29 35.94 943300 11.13 19-Dec-94 22.23 22.33 21.34 21.54 1279600 5.46 19-Dec-94 51.38 51.5 50 50.88 308700 14.95 19-Dec-94 95.87 100.25 94.75 100.12 692440 5.67 19-Dec-94 17 17.13 16.12 16.38 340620 8.19 19-Dec-94 28.95 30.93 28.95 30.46 175720 3.93 12-Dec-94 63.13 64.25 61.63 63.38 2653220 3.5 12-Dec-94 71.12 71.37 69.37 70.12 2092840 14.91 12-Dec-94 38.88 40.88 38.13 38.5 2572100 1.9 12-Dec-94 36.25 38 36 37.5 309240 31.98 12-Dec-94 14.75 15.13 14.25 15.13 16880 0.5 12-Dec-94 15.32 16 15.32 15.77 124960 13.8 12-Dec-94 55 56.88 54.63 56.25 1933200 14.2 12-Dec-94 46.63 46.75 46 46.5 3280 43.08 12-Dec-94 19.87 21.62 19.62 20.87 191020 10.05 12-Dec-94 53 55 52.75 53.88 761700 7.92 12-Dec-94 49.13 51.63 48.75 51.63 3398100 109.38 12-Dec-94 35.4 36.92 35.29 36.27 824700 11.23 12-Dec-94 23.53 25.42 20.84 22.13 2740380 5.61 12-Dec-94 49.75 51.75 49.75 51.62 557480 15.17 12-Dec-94 95.12 97.12 93.62 95.87 978620 5.43 12-Dec-94 17.88 17.88 16.62 17.25 333520 8.62 12-Dec-94 28.48 29.53 28.25 29.3 8167340 3.78 05-Dec-94 63.38 64.25 62.25 63.13 2948440 3.49 05-Dec-94 71.62 72.37 69.5 71.5 1900920 15.2 05-Dec-94 40.75 42 37 38.88 2513780 1.92 05-Dec-94 36.63 37.13 36.25 36.25 423780 30.92 05-Dec-94 16 16.5 15 15 11000 0.49 05-Dec-94 15.66 15.66 15.21 15.21 92540 13.31 05-Dec-94 57.5 58.13 53.63 55.25 2050500 13.95 05-Dec-94 47.25 47.88 46.75 46.75 1320 43.31 05-Dec-94 19.37 21 19.37 20.12 297480 9.69 05-Dec-94 51.88 53.13 51.63 53.13 631220 7.81 05-Dec-94 48.38 49.25 47.25 49.13 3687280 104.08 05-Dec-94 35.94 36.27 35.4 35.4 511300 10.96 05-Dec-94 23.43 24.23 23.23 23.43 1013680 5.94 05-Dec-94 50.25 50.62 49.12 49.62 400680 14.58 05-Dec-94 97.37 98.12 91.87 95.12 1017220 5.25 05-Dec-94 18.38 19 17.5 17.75 423160 8.87 05-Dec-94 28.99 29.1 27.72 28.72 5398720 3.71 28-Nov-94 62.5 64.37 62 63.25 2539180 3.49 28-Nov-94 70.87 71.62 68.87 71.37 1794140 15.18 28-Nov-94 40.75 43 39 40.44 1868320 2 28-Nov-94 36.38 37.38 36.25 36.25 461340 30.92 28-Nov-94 14.75 16.5 14.75 16 80640 0.53 28-Nov-94 15.21 15.55 14.75 15.55 133640 13.61 28-Nov-94 57 58.5 55.63 57.25 2174660 14.37 28-Nov-94 45.63 47.5 45.63 47.25 3460 43.77 28-Nov-94 20 20.37 19 19.62 161260 9.45 28-Nov-94 53 53.25 50.75 51.63 403720 7.59 28-Nov-94 49.75 50 47.75 48.38 3427660 102.49 28-Nov-94 36.27 36.59 35.29 35.83 564180 11.09 28-Nov-94 24.81 24.81 22.83 23.23 1063060 5.89 28-Nov-94 50.75 50.88 48.38 50.38 348940 14.8 28-Nov-94 97.25 99.75 94.62 97.25 1084940 5.37 28-Nov-94 17.75 18.87 17.62 18.25 448900 9.13 28-Nov-94 27.84 29.91 27.84 29.22 532120 3.55 21-Nov-94 64.5 64.75 61.06 62.25 3002550 3.44 21-Nov-94 73.25 74.12 68 70.75 2463675 15.05 21-Nov-94 43.75 44 38.63 40.75 3648850 2.01 21-Nov-94 36.63 36.75 35.38 36.38 309275 31.03 21-Nov-94 14.5 15.25 14.5 15 44950 0.49 21-Nov-94 14.41 14.98 13.96 14.98 212400 13.11 21-Nov-94 60.38 60.75 55 56.63 4081275 14.22 21-Nov-94 47.5 47.5 45.63 45.63 3725 42.27 21-Nov-94 22.25 22.37 18.87 20.12 214200 9.69 21-Nov-94 51.88 53.25 51.75 52.88 662150 7.77 21-Nov-94 52.13 52.5 49.75 49.75 2605225 105.4 21-Nov-94 36.59 37.46 36.05 36.48 815225 11.3 21-Nov-94 24.12 25.01 23.92 24.81 945175 6.16 21-Nov-94 50.88 51.12 49.62 50.75 377175 14.91 21-Nov-94 100.12 100.75 94.62 97.25 869675 5.37 21-Nov-94 17.75 18.12 16.88 17.88 355725 8.94 21-Nov-94 29.45 29.79 27.61 28.07 428800 3.41 14-Nov-94 62.75 65.12 62.75 64.12 2386180 3.54 14-Nov-94 72.75 73.87 72.25 73.25 1896920 15.58 14-Nov-94 43.25 45.06 42.88 43.5 1639980 2.15 14-Nov-94 35.5 37.13 35.5 36.75 323060 31.34 14-Nov-94 15 15 14.5 14.63 17840 0.48 14-Nov-94 14.75 14.87 14.18 14.3 246500 12.51 14-Nov-94 58.13 61.13 58.13 60.25 2017300 15.13 14-Nov-94 46.5 48.25 46.13 48 3320 44.47 14-Nov-94 21 22.37 20.87 22 263240 10.58 14-Nov-94 51 52.63 51 51.38 871800 7.55 14-Nov-94 54.38 54.38 50.88 52.13 3790120 110.44 14-Nov-94 35.07 36.7 35.07 36.38 861760 11.26 14-Nov-94 25.41 25.41 23.92 24.02 1073940 5.96 14-Nov-94 51.25 51.25 49.88 50.88 617520 14.95 14-Nov-94 97.87 102.5 97.75 100.12 1682340 5.53 14-Nov-94 17 18.12 16.88 17.75 293540 8.87 14-Nov-94 31.29 32.44 29.33 29.45 328600 3.58 07-Nov-94 61.5 64.62 60.75 62.25 3855360 3.44 07-Nov-94 71.37 74.37 70.75 72.37 2264320 15.39 07-Nov-94 43.25 45.5 42.63 43.13 1657700 2.13 07-Nov-94 37 37.13 35 35.13 380180 29.96 07-Nov-94 14.88 15.25 14.5 14.63 61280 0.48 07-Nov-94 16.23 16.34 14.64 14.87 274980 13.01 07-Nov-94 58.63 59.25 56.25 57.75 2045440 14.5 07-Nov-94 47 47.38 47 47.25 1340 43.77 07-Nov-94 21.12 21.37 20.5 20.75 149120 9.98 07-Nov-94 51 52.13 50.5 51 774720 7.5 07-Nov-94 53.75 55.25 53.75 54.63 1715840 115.73 07-Nov-94 35.07 35.94 34.75 35.07 852920 10.86 07-Nov-94 25.9 26.3 25.11 25.31 924140 6.28 07-Nov-94 51.5 52.88 50.12 51.12 408260 15.02 07-Nov-94 94.5 99.62 94.37 97.62 1067580 5.39 07-Nov-94 17.5 17.5 16.75 16.75 295280 8.38 07-Nov-94 30.83 31.63 30.48 31.29 181600 3.81 31-Oct-94 62.25 64.12 61.31 61.5 3395280 3.4 31-Oct-94 75.62 75.62 71.12 71.12 2402300 15.12 31-Oct-94 45.63 46.5 43.13 43.13 1563620 2.13 31-Oct-94 36.88 37.5 36.5 37 345600 31.45 31-Oct-94 14.25 15.25 14 15 35800 0.49 31-Oct-94 17.02 17.02 16.23 16.23 178780 14.2 31-Oct-94 58.75 60.5 58.38 58.5 1945360 14.69 31-Oct-94 48.5 49.25 47.25 47.25 3460 43.77 31-Oct-94 22 22.12 20.87 21 300020 10.1 31-Oct-94 52.88 53.5 50.75 50.75 665520 7.46 31-Oct-94 54.88 55.25 53.63 53.75 1558180 113.87 31-Oct-94 35.94 36.48 35.29 35.29 705860 10.93 31-Oct-94 26.2 26.69 25.51 26 1866220 6.45 31-Oct-94 52.25 52.5 51.5 51.5 304300 15.13 31-Oct-94 97.75 99.5 94.12 94.5 1001580 5.22 31-Oct-94 16.62 18.63 16.62 17.37 750800 8.69 31-Oct-94 32.09 32.21 30.83 30.94 208800 3.76 24-Oct-94 59.5 62.38 58.38 62.13 3746680 3.43 24-Oct-94 74.62 76.37 72.62 76.12 2373720 15.97 24-Oct-94 44.88 45.63 43.75 45.5 1232140 2.25 24-Oct-94 36.13 36.88 34.75 36.75 404200 31.24 24-Oct-94 12.25 14.75 11.75 14.5 49960 0.48 24-Oct-94 16.68 16.91 16.34 16.79 318440 14.7 24-Oct-94 56.5 58.63 55.13 58.63 1881140 14.72 24-Oct-94 47.38 48.63 47.13 48.63 1480 45.05 24-Oct-94 22.37 23.25 20.25 22 589660 10.58 24-Oct-94 53.13 53.5 50.75 52.88 1086960 7.77 24-Oct-94 54.5 55 53.06 54.88 1870400 116.26 24-Oct-94 35.62 36.05 34.31 35.83 772940 11.09 24-Oct-94 28.17 28.47 24.91 26.1 4182600 6.48 24-Oct-94 51.12 52.62 49.5 52.12 472100 15.31 24-Oct-94 93.37 98 92.62 97.75 1040300 5.4 24-Oct-94 15.75 16.88 15.38 16.75 243940 8.38 24-Oct-94 30.25 31.98 29.45 31.86 248400 3.88 17-Oct-94 56 59.88 55 59.38 4340440 3.28 17-Oct-94 72.87 76.12 72.75 74.62 3307320 15.65 17-Oct-94 44.75 46.5 43.88 44.75 1608720 2.21 17-Oct-94 36.5 37.63 36.13 36.13 556900 30.71 17-Oct-94 11 12.25 10.75 11.75 14680 0.39 17-Oct-94 16.57 16.79 16.45 16.68 176680 14.6 17-Oct-94 54 56.88 53.75 56.25 1841360 14.12 17-Oct-94 46.75 47.25 46 47.25 3260 43.77 17-Oct-94 20 22.87 20 22.37 315100 10.76 17-Oct-94 56 56 52.5 53.13 911020 7.81 17-Oct-94 53.88 54.63 53 54.5 1815080 115.46 17-Oct-94 35.94 36.38 35.07 35.51 516620 10.99 17-Oct-94 29.95 30.45 28.17 28.27 1192100 7.02 17-Oct-94 52.62 52.75 50.5 51.38 407240 15.09 17-Oct-94 91.25 93.87 90.5 93.37 814500 5.16 17-Oct-94 16.12 16.12 15.38 15.87 196660 7.94 17-Oct-94 31.06 31.4 29.79 30.25 232060 3.68 10-Oct-94 54.38 57.75 54.38 55.94 3577760 3.09 10-Oct-94 71.25 74.12 70.75 73.12 2447060 15.34 10-Oct-94 42.25 45.13 41.88 44.69 1952060 2.21 10-Oct-94 36.88 37.5 36.5 36.75 412740 31.24 10-Oct-94 10.75 11 10.5 10.63 24520 0.35 10-Oct-94 16 16.57 16 16.57 166740 14.5 10-Oct-94 51 54.88 50.88 54 2472200 13.56 10-Oct-94 44.5 46.75 44.5 46.75 3140 43.31 10-Oct-94 19.75 21.62 19.75 19.87 301080 9.55 10-Oct-94 54.38 56.13 53.63 56.13 445940 8.25 10-Oct-94 52 54.13 52 53.88 1940800 114.15 10-Oct-94 35.72 36.27 34.96 35.94 496060 11.13 10-Oct-94 29.86 30.75 29.76 30.05 375380 7.46 10-Oct-94 51.12 52.75 50.5 52.75 331300 15.5 10-Oct-94 88.25 93.12 88 91.25 821700 5.04 10-Oct-94 14.25 17.37 14.25 16.12 838200 8.06 10-Oct-94 28.76 31.75 28.76 30.83 391380 3.75 03-Oct-94 56.13 56.38 53.88 54.38 2687980 3 03-Oct-94 69.37 71.75 67.37 71.12 2379300 14.92 03-Oct-94 43.13 44.5 41.5 42.13 2137920 2.08 03-Oct-94 37.75 38.38 36.38 37 652680 31.45 03-Oct-94 11 11 10.5 10.5 5340 0.35 03-Oct-94 16.57 16.79 15.66 16 386020 14 03-Oct-94 53.25 53.5 49 50.75 2825560 12.74 03-Oct-94 44.5 44.88 43.5 44.88 2760 41.58 03-Oct-94 41.38 41.63 18.75 19.75 248680 9.5 03-Oct-94 55.38 55.38 52.63 54.25 511960 7.97 03-Oct-94 54 54.13 51.5 52 1889400 110.16 03-Oct-94 36.35 36.46 34.1 35.72 742960 11.06 03-Oct-94 30.35 30.35 29.26 29.86 370080 7.41 03-Oct-94 53.25 53.25 49.75 51.12 520980 15.02 03-Oct-94 87.37 88.25 83.5 88.25 694020 4.87 03-Oct-94 14.88 15 13.75 14.25 313500 7.12 03-Oct-94 28.76 28.99 27.49 28.87 197640 3.51 26-Sep-94 56 57.5 54.88 56.13 2196220 3.1 26-Sep-94 69 70.12 67.75 69.62 1708280 14.6 26-Sep-94 43.38 44.25 41.88 43 1932620 2.12 26-Sep-94 36.5 38.38 36 38 611560 32.3 26-Sep-94 11.25 11.75 10.75 10.75 52900 0.35 26-Sep-94 19.06 19.52 16.45 16.91 2123820 14.8 26-Sep-94 52.5 53.63 51.5 52.75 1529440 13.24 26-Sep-94 44 44.5 43.75 44.5 4520 41.22 26-Sep-94 42 43.63 39.25 40.88 205700 9.83 26-Sep-94 55.75 57.88 55.75 55.75 320080 7.79 26-Sep-94 54 54.88 53.63 54 1964000 114.4 26-Sep-94 35.28 37.43 35.28 36.57 730320 11.07 26-Sep-94 30.45 31.34 30.15 30.15 460180 7.48 26-Sep-94 53.38 55.12 52.88 53 433560 15.16 26-Sep-94 86.75 88.37 85.37 87.37 665620 4.82 26-Sep-94 14.88 15.25 14.62 14.88 206760 7.44 26-Sep-94 28.3 28.87 27.84 28.76 173580 3.5 19-Sep-94 57.13 57.5 55 56 3305220 3.09 19-Sep-94 70.62 71.37 68.87 69.12 2424920 14.5 19-Sep-94 44.13 45 42.25 43.25 2157460 2.14 19-Sep-94 37.88 37.88 36 36.5 585260 31.02 19-Sep-94 11.5 11.5 11 11.25 15120 0.37 19-Sep-94 18.16 19.4 18.04 19.29 244560 16.88 19-Sep-94 54.63 55.75 52.25 52.63 1500420 13.21 19-Sep-94 44.13 44.5 43.88 44 2400 40.76 19-Sep-94 44.38 44.63 42.25 42.25 102060 10.16 19-Sep-94 58.5 58.5 54.63 55.63 538620 7.77 19-Sep-94 54.88 55.88 53.75 54 3172780 114.19 19-Sep-94 35.71 35.71 34.63 35.28 504200 10.68 19-Sep-94 31.04 31.04 29.66 30.35 559720 7.53 19-Sep-94 53.62 53.88 52.25 53.12 395760 15.2 19-Sep-94 91.12 91.12 86.25 86.75 540440 4.79 19-Sep-94 15.87 16.38 14.5 14.88 232240 7.44 19-Sep-94 26.57 28.87 26.34 28.64 479400 3.48 12-Sep-94 57.13 58.25 55.88 56.88 2513140 3.14 12-Sep-94 67.5 71.37 67.5 71 2774420 14.89 12-Sep-94 42.88 44.75 41.75 44 1283580 2.17 12-Sep-94 37.13 38.5 35.75 37.88 423760 32.2 12-Sep-94 11.75 11.75 10.5 11.5 108560 0.38 12-Sep-94 19.4 19.75 18.38 18.5 84360 16.19 12-Sep-94 52.25 54.63 52.25 54.5 1262100 13.68 12-Sep-94 43.75 44.5 43.75 44.5 3260 41.12 12-Sep-94 43.75 45.25 43.75 44.25 211120 10.64 12-Sep-94 57.25 58.5 56.25 57.63 610200 8.05 12-Sep-94 53.88 55.13 53.13 54.88 2594800 116.05 12-Sep-94 35.39 36.03 35.06 35.71 616520 10.81 12-Sep-94 30.25 31.54 30.05 31.14 562160 7.73 12-Sep-94 53.12 55 52.25 53.62 555560 15.34 12-Sep-94 89.75 91.5 88.75 91.12 680120 5.03 12-Sep-94 14.62 16.5 14.62 15.87 449700 7.94 12-Sep-94 27.95 28.3 26.69 26.8 358560 3.26 06-Sep-94 55.88 58 55.69 56.88 2525700 3.14 06-Sep-94 67.12 68.25 66.62 67.25 1740550 14.11 06-Sep-94 41.63 44 41.5 42.63 1410850 2.11 06-Sep-94 36.5 37.38 36.38 36.88 386150 31.35 06-Sep-94 11.75 11.75 11.25 11.5 4075 0.38 06-Sep-94 19.52 19.63 19.29 19.4 30475 16.98 06-Sep-94 52.13 53.75 51.88 52.25 1372675 13.12 06-Sep-94 44 44 43.63 43.75 1200 40.43 06-Sep-94 43.25 45 43.25 43.63 198275 10.49 06-Sep-94 58.63 58.88 57.13 57.25 367000 8 06-Sep-94 54.5 54.75 53.75 53.88 1087100 113.94 06-Sep-94 35.49 35.92 35.28 35.39 614375 10.71 06-Sep-94 30.94 31.24 29.95 30.15 580900 7.48 06-Sep-94 54.88 54.88 52.5 53 335075 15.16 06-Sep-94 88.12 90.25 87.37 89.75 722500 4.82 06-Sep-94 14.5 15.5 14.37 14.62 311975 7.31 06-Sep-94 28.76 29.33 28.53 28.64 221900 3.48 29-Aug-94 57.38 59.25 55.75 56 4001820 3.09 29-Aug-94 69.75 70 66.75 67.25 2182500 14.11 29-Aug-94 43.63 44.13 41.38 41.5 1735940 2.05 29-Aug-94 36.75 36.75 35.5 36.5 369040 31.02 29-Aug-94 12.25 12.63 11.25 11.25 8340 0.37 29-Aug-94 20.43 20.54 19.4 19.63 22680 17.18 29-Aug-94 55.38 55.5 51.63 51.75 2121200 12.94 29-Aug-94 43.88 44 43.5 43.75 2960 40.43 29-Aug-94 44.63 45 43.38 43.38 288980 10.43 29-Aug-94 59.25 59.63 58.38 58.38 398040 8.15 29-Aug-94 54.88 55.63 54 54.5 1993220 115.25 29-Aug-94 36.03 36.25 34.96 35.49 730980 10.75 29-Aug-94 30.65 31.53 30.65 30.84 802100 7.66 29-Aug-94 55 55.12 54.12 54.62 278880 15.63 29-Aug-94 89.5 90.75 87.87 88.12 800880 4.74 29-Aug-94 15.38 15.63 14.37 14.5 361740 7.25 29-Aug-94 29.33 29.68 28.41 28.87 215140 3.51 22-Aug-94 55 57.75 54.5 56.88 3410220 3.14 22-Aug-94 67.5 70.12 66.62 70 3621960 14.68 22-Aug-94 40.5 44.38 39.25 43.5 2698120 2.15 22-Aug-94 34.88 37.13 34.75 36.5 424740 31.02 22-Aug-94 12.25 13 12 12.75 9000 0.42 22-Aug-94 20.77 20.88 20.31 20.31 69240 17.78 22-Aug-94 52.38 55.75 52.25 55.38 1466880 13.85 22-Aug-94 44.25 44.5 43.88 44 2040 40.66 22-Aug-94 42.5 44.75 42.38 44.38 396560 10.64 22-Aug-94 60.63 60.63 58.75 59 419940 8.24 22-Aug-94 53.13 55 52.88 54.75 1845920 115.78 22-Aug-94 35.82 36.46 35.71 35.92 507080 10.88 22-Aug-94 30.26 31.04 30.16 30.55 783500 7.46 22-Aug-94 55.25 55.75 54.5 54.75 280260 15.66 22-Aug-94 87.87 89.75 87.12 89.25 764000 4.8 22-Aug-94 15.63 15.75 14.5 15.38 354660 7.69 22-Aug-94 28.99 29.79 28.64 29.45 279280 3.58 15-Aug-94 55.5 56.38 54 54.88 3862980 3.03 15-Aug-94 63.75 68.62 63.75 68.12 2986840 14.29 15-Aug-94 38.5 41.13 37.88 40.5 2131160 2 15-Aug-94 35.5 36 35.13 35.13 417820 29.86 15-Aug-94 10.75 13.75 10 12 23440 0.4 15-Aug-94 20.43 21.11 20.31 20.99 59720 18.37 15-Aug-94 53.38 53.88 52.25 52.63 1271840 13.16 15-Aug-94 44.25 44.63 44.25 44.5 3040 41.12 15-Aug-94 39.63 42.75 39.5 42.75 261400 10.25 15-Aug-94 62.88 63.13 60.5 60.88 361580 8.5 15-Aug-94 53.63 53.88 52.5 53.13 1646520 112.35 15-Aug-94 37.21 37.32 35.71 36.03 661660 10.91 15-Aug-94 29.47 30.35 29.27 30.26 748180 7.39 15-Aug-94 57.5 57.5 55.25 55.62 376840 15.91 15-Aug-94 81.12 88.37 79.12 87.87 1482840 4.72 15-Aug-94 15.87 16.25 15.25 15.75 309180 7.88 15-Aug-94 26.34 29.56 26 29.45 467920 3.58 08-Aug-94 52.38 56 52 55.25 3038620 3.05 08-Aug-94 62.75 65.12 62.63 63.75 2371960 13.37 08-Aug-94 36.75 39.13 36.75 38.25 1464180 1.89 08-Aug-94 35.63 36.13 35.25 35.5 364220 30.17 08-Aug-94 9.75 10.5 9.5 10 16080 0.33 08-Aug-94 21.9 22.13 20.31 20.31 32160 17.78 08-Aug-94 53 54.63 52.63 53.38 1352660 13.35 08-Aug-94 44.25 45 44.25 44.88 3060 41.47 08-Aug-94 38.88 40 38.25 39.38 251540 9.44 08-Aug-94 62 63 61.75 62.75 318580 8.77 08-Aug-94 54.13 54.38 53.38 53.63 1069680 113.41 08-Aug-94 36.57 37.64 36.14 37 483580 11.2 08-Aug-94 29.37 29.57 28.59 29.37 508640 7.17 08-Aug-94 58.12 58.25 56.12 57.62 448400 16.49 08-Aug-94 80.25 82.37 79.12 81.25 653320 4.37 08-Aug-94 15.25 16.38 15.25 15.75 321180 7.88 08-Aug-94 27.15 27.26 26.11 26.46 281040 3.22 01-Aug-94 51.63 54.63 51.5 52.5 3868520 2.9 01-Aug-94 61.88 63.5 61.5 62.38 1774040 13.08 01-Aug-94 38.38 38.5 36.38 37.13 1555080 1.83 01-Aug-94 35.25 36.25 35 35.63 463720 30.18 01-Aug-94 9.75 9.75 9 9.25 38040 0.3 01-Aug-94 22.01 22.24 21.56 22.13 45600 19.37 01-Aug-94 53.25 53.5 51.75 52.63 1494020 13.16 01-Aug-94 43.75 45 43.75 44.25 2560 40.89 01-Aug-94 34.75 39.13 34 39 291440 9.35 01-Aug-94 62.63 63.5 61.63 61.63 344560 8.61 01-Aug-94 54.63 54.75 54 54.13 1033920 114.47 01-Aug-94 36.03 36.89 35.82 36.25 597560 10.98 01-Aug-94 28.88 29.96 28.68 29.27 523940 7.15 01-Aug-94 56.88 58.38 56.75 58.12 430820 16.63 01-Aug-94 77.62 80.75 77.62 80.25 713680 4.31 01-Aug-94 15.25 16.12 14.88 15.25 651080 7.63 01-Aug-94 26.46 27.72 26.34 26.69 312580 3.25 25-Jul-94 50.63 51.63 49.25 51.5 3028180 2.85 25-Jul-94 61.38 63.13 61.33 61.88 1929020 12.77 25-Jul-94 36.63 38.38 35.5 38.25 2078380 1.89 25-Jul-94 34.25 35.38 33 35.38 611480 29.97 25-Jul-94 9.75 10.5 9 9.5 17780 0.31 25-Jul-94 20.99 21.67 20.88 21.67 22360 18.97 25-Jul-94 49.75 53.25 49.25 53.13 1698760 13.29 25-Jul-94 44.5 44.5 43.25 43.75 1220 40.43 25-Jul-94 34.88 35.25 34.25 34.88 200560 8.36 25-Jul-94 60.25 62.88 60.25 62.5 407140 8.73 25-Jul-94 54.25 54.75 54.13 54.63 1275660 115.52 25-Jul-94 37 37.11 36.03 36.14 668900 10.94 25-Jul-94 29.08 29.47 28.59 28.78 366880 7.03 25-Jul-94 55.25 57.25 54.62 56.62 359920 16.2 25-Jul-94 75.25 78 73.75 77.62 545440 4.17 25-Jul-94 14.13 15.38 13.38 15.25 654780 7.63 25-Jul-94 26.92 27.03 25.77 26.34 287600 3.2 18-Jul-94 51.5 51.75 47.25 50.56 7152320 2.79 18-Jul-94 57.25 62.63 54.5 61.38 3840280 12.67 18-Jul-94 39.13 39.88 36.5 36.75 1885840 1.81 18-Jul-94 35.13 35.25 34 34 279560 28.8 18-Jul-94 12 12 9.75 10.25 39740 0.34 18-Jul-94 21.33 21.67 20.88 20.88 29480 18.27 18-Jul-94 49.5 50.5 48.63 49.5 1658540 12.38 18-Jul-94 47 47.25 45.5 45.75 4660 42.28 18-Jul-94 34.88 36.13 33.5 34.88 157220 8.36 18-Jul-94 61 61.13 59.75 60.38 321460 8.43 18-Jul-94 54.25 54.25 53.13 54.25 1767560 114.72 18-Jul-94 37.97 38.07 36.89 36.89 474680 11.17 18-Jul-94 28.88 29.86 28.78 29.18 761880 7.13 18-Jul-94 56 56.12 55 55.25 429920 15.81 18-Jul-94 76 76.75 74 75.25 474160 4.04 18-Jul-94 14.62 15.87 13.38 14.13 828760 7.06 18-Jul-94 78.91 81.9 77.3 80.75 125080 3.27 11-Jul-94 49.63 49.63 46.88 48.63 4741040 2.69 11-Jul-94 56.88 58.5 54.88 56.88 2733760 11.74 11-Jul-94 38.13 40.13 37.38 39.13 2115220 1.93 11-Jul-94 35 35.38 34.38 35 340180 29.65 11-Jul-94 11.75 12 11.25 12 9820 0.4 11-Jul-94 20.2 21.11 20.2 20.88 101440 18.27 11-Jul-94 44.88 50.75 44 48.88 4103380 12.22 11-Jul-94 48.63 48.63 47 47.25 4000 43.67 11-Jul-94 33.5 36 32.63 35 145600 8.39 11-Jul-94 60.88 61.63 60.13 61 421920 8.52 11-Jul-94 53.75 54.88 53.25 54.38 1631540 114.99 11-Jul-94 37.75 38.07 36.68 37.64 629320 11.4 11-Jul-94 27.51 29.47 27.41 28.98 619120 7.08 11-Jul-94 55.12 56 54.75 56 350280 16.02 11-Jul-94 74.12 77.5 74.12 76 628620 4.08 11-Jul-94 14 15.75 14 14.75 614360 7.37 11-Jul-94 76.61 78.34 75 77.88 150320 3.16 05-Jul-94 50.38 51 47.75 49.5 4196175 2.73 05-Jul-94 57 57.88 56.25 56.63 2193725 11.69 05-Jul-94 37.63 39.25 37.5 37.94 2045625 1.87 05-Jul-94 34.88 35.25 34.63 35 278875 29.65 05-Jul-94 12.5 13 11.75 11.75 6175 0.39 05-Jul-94 19.06 19.63 18.95 19.63 90575 17.18 05-Jul-94 44.88 45.13 43.38 44.88 1983575 11.22 05-Jul-94 49.13 49.5 48.25 48.38 3975 44.71 05-Jul-94 34 34.25 32.75 33.5 66900 8.03 05-Jul-94 60.75 61.13 60 60.88 355650 8.5 05-Jul-94 54.25 54.38 53.5 53.75 1082675 113.66 05-Jul-94 36.78 37.75 36.57 37.75 620975 11.43 05-Jul-94 27.51 27.7 26.82 27.31 431150 6.67 05-Jul-94 55 55.5 54.62 55.12 348725 15.77 05-Jul-94 75.5 76.12 71.87 74 761075 3.98 05-Jul-94 13 14.25 12.75 14 348000 7 05-Jul-94 72.01 75.81 71.67 75.58 256025 3.06 27-Jun-94 49.75 52.75 49.38 50.25 4207960 2.78 27-Jun-94 59 61.88 56.75 57 2889860 11.77 27-Jun-94 36.25 38.75 36.25 38 3182400 1.88 27-Jun-94 33.63 35.88 33.38 34.88 348720 29.55 27-Jun-94 11.13 13 11 12.5 8960 0.41 27-Jun-94 19.52 20.43 19.29 19.29 172760 16.88 27-Jun-94 44.5 46.75 44.13 44.88 1665900 11.22 27-Jun-94 48.25 49.13 47.75 49.13 2120 45.4 27-Jun-94 33.25 34.88 33 34.13 105420 8.18 27-Jun-94 60 62.13 59.75 61.5 463260 8.21 27-Jun-94 53.75 54.75 53.25 54.25 1210280 114.72 27-Jun-94 35.81 37.32 35.38 37 715600 11.2 27-Jun-94 26.82 28.1 26.33 27.51 506940 6.72 27-Jun-94 54.5 56.5 53.75 55.62 474020 15.52 27-Jun-94 76 78.62 74.37 75.5 627500 4.06 27-Jun-94 11.88 13.62 11.75 13 469700 6.5 27-Jun-94 67.46 71.21 66.89 71.21 4392660 2.89 20-Jun-94 52.5 53.5 49.25 49.5 4789920 2.73 20-Jun-94 61.88 62.25 59.5 59.88 1760340 12.36 20-Jun-94 35.63 37.63 34 36.63 3914380 1.81 20-Jun-94 34.5 35 33.5 33.5 533620 28.38 20-Jun-94 11.75 11.75 11 11 720 0.36 20-Jun-94 19 19.63 18.16 19.29 264140 16.88 20-Jun-94 46.63 46.75 44.75 44.88 1671480 11.22 20-Jun-94 47.5 48.38 47.38 48.38 3120 44.71 20-Jun-94 37.13 37.13 32.75 33.5 179700 8.03 20-Jun-94 61 61.5 59.63 60.13 370160 8.02 20-Jun-94 56.5 56.5 53.75 53.75 1462240 113.66 20-Jun-94 36.56 36.88 35.81 36.02 503620 10.68 20-Jun-94 27.7 28.49 26.82 26.92 652360 6.57 20-Jun-94 55 56.5 54.5 54.5 390940 15.21 20-Jun-94 78 79.75 75.12 76 786800 4.08 20-Jun-94 12.75 12.87 11.62 11.88 934200 5.94 20-Jun-94 70.02 70.24 67.57 67.69 164980 2.55 13-Jun-94 52.63 54.63 51.88 53 3389720 2.93 13-Jun-94 62.38 65 62.25 62.38 2243080 12.88 13-Jun-94 36.38 37.75 35.13 36.25 1880460 1.79 13-Jun-94 34.5 35.38 33.88 35.13 553000 29.76 13-Jun-94 11 12.5 10.75 11.38 8480 0.37 13-Jun-94 20.13 20.13 19.12 19.23 49780 16.77 13-Jun-94 45.88 48.5 45.75 47.13 1920240 11.79 13-Jun-94 48.25 48.25 47.63 47.75 1820 44.13 13-Jun-94 34.63 38.13 34.5 37.25 185880 8.93 13-Jun-94 62 62.25 60.5 61.13 566640 8.16 13-Jun-94 55.38 57 55.25 56.5 2191520 119.26 13-Jun-94 36.88 37.2 36.34 36.66 671340 10.86 13-Jun-94 30.65 31.53 27.7 28.19 1464420 6.89 13-Jun-94 56.12 56.62 55.12 55.25 461100 15.42 13-Jun-94 77 79.37 77 78 626300 4.19 13-Jun-94 13.75 13.88 12.5 12.75 525920 6.38 13-Jun-94 70.24 71.38 70.02 70.24 156640 2.46 06-Jun-94 52.63 54.63 51.63 52.56 15848800 2.9 06-Jun-94 61.25 63.5 61.13 62.63 1564560 12.93 06-Jun-94 38 38.13 34.25 36.75 2557220 1.81 06-Jun-94 35.25 35.25 33 34.5 1063840 29.23 06-Jun-94 16.5 17.5 8.38 11 112220 0.36 06-Jun-94 20.13 20.59 19.57 20.47 48020 17.85 06-Jun-94 48 48 44.25 46 1814540 11.5 06-Jun-94 46 48.38 46 48.25 5580 44.59 06-Jun-94 37.13 37.38 33.88 34.75 157780 8.33 06-Jun-94 59.75 62.13 59.75 62.13 430720 8.29 06-Jun-94 55.88 56.88 55.25 55.38 1110340 116.9 06-Jun-94 36.24 37.3 35.92 36.88 599420 10.93 06-Jun-94 30.06 31.34 29.67 30.85 964460 7.53 06-Jun-94 54.5 56.75 54.5 56.5 473640 15.76 06-Jun-94 78 79.12 75.12 77 505960 4.01 06-Jun-94 14.75 14.88 13.12 13.75 565940 6.88 06-Jun-94 71.04 72.75 70.24 70.47 184060 2.46 31-May-94 52.25 53.77 51.88 52.88 5064225 2.92 31-May-94 63.5 63.75 60.75 61 2016050 12.59 31-May-94 34.13 38.25 33.25 37.88 3434800 1.87 31-May-94 36.75 36.75 34.63 35.25 451650 29.86 31-May-94 19 19 16.5 16.5 3200 0.54 31-May-94 19.68 20.25 18.78 20.13 111200 17.56 31-May-94 46.75 48.5 46.25 47.63 1913675 11.86 31-May-94 45 46.38 44.75 46.38 8975 42.86 31-May-94 37 37.75 36.63 37.13 142375 8.9 31-May-94 58.75 60.13 58.63 59.63 443975 7.96 31-May-94 54.75 55.88 54.25 55.88 1489500 117.95 31-May-94 35.06 36.02 34.64 36.02 504650 10.68 31-May-94 29.86 30.85 29.47 30.45 866325 7.44 31-May-94 53.25 54.5 52.88 54 353675 15.07 31-May-94 79 80.5 77 78 577350 4.06 31-May-94 13.88 15.38 13.75 14.62 684425 7.31 31-May-94 72.52 73.32 70.02 70.93 91000 2.48 23-May-94 49 52.75 48.5 52.38 4476520 2.89 23-May-94 62.13 64.12 61.38 63.63 2444220 13.14 23-May-94 31.87 34.38 31.87 34.13 1986200 1.69 23-May-94 36.5 37.5 36.38 36.75 513500 31.13 23-May-94 17.5 18 16.87 18 8400 0.59 23-May-94 21.15 21.15 19.57 19.68 30780 17.16 23-May-94 47.38 48.13 46.25 47 1810480 11.7 23-May-94 44.75 44.75 42.88 44.13 6860 40.78 23-May-94 34.88 38.38 34.88 37.13 324060 8.9 23-May-94 60.25 60.25 58.25 59 390200 7.87 23-May-94 56.5 56.5 54.63 54.75 1345020 115.57 23-May-94 34.64 35.49 34.11 35.28 522420 10.45 23-May-94 29.08 29.86 28.69 29.86 456780 7.17 23-May-94 53.5 53.5 51.75 53.5 393440 14.93 23-May-94 81.75 82.87 78.5 79 1088860 4.12 23-May-94 13.75 14.25 13.5 13.75 365400 6.88 23-May-94 72.3 73.89 70.7 71.84 82840 2.51 16-May-94 96.25 99.25 93.5 97.75 2777400 2.7 16-May-94 57.63 62.38 57.38 62.13 3862780 12.83 16-May-94 31 32.5 27.87 31.87 2683140 1.57 16-May-94 34.5 38 34.13 37 1017520 31.34 16-May-94 19 19.5 17.5 17.5 30500 0.58 16-May-94 21.72 21.94 21.15 21.15 27460 18.44 16-May-94 44.88 47.75 43.25 47.38 2243260 11.79 16-May-94 45.63 45.63 44.63 44.75 3300 41.35 16-May-94 33.63 35.5 32.5 35.13 222420 8.4 16-May-94 57.5 61 57.5 60.25 637780 8.04 16-May-94 52.88 57.13 52.88 56.63 3444700 119.54 16-May-94 33.68 35.49 33.57 34.64 630400 10.26 16-May-94 28.89 30.25 28.6 28.99 1286920 6.96 16-May-94 50.75 54.38 50.62 53.75 543820 15 16-May-94 79.87 83 74.5 81.75 1564920 4.26 16-May-94 13.12 14.25 11.5 13.5 693540 6.75 16-May-94 72.18 73.89 71.95 72.41 88140 2.53 09-May-94 91.75 97.5 91.62 96.5 2560040 2.67 09-May-94 56.5 58.25 56.5 57.5 1488840 11.87 09-May-94 29.75 31.75 28.87 31.12 2405980 1.54 09-May-94 33.5 36.13 32.88 33 785380 27.96 09-May-94 19 19 19 19 540 0.63 09-May-94 21.49 21.83 21.49 21.83 24060 19.04 09-May-94 43.75 45.63 43.5 44.75 2047180 11.14 09-May-94 44.38 46 44.13 45.5 3360 42.05 09-May-94 33.13 35.38 32.5 33.63 410120 8.04 09-May-94 58.25 58.75 57.25 58 570040 7.74 09-May-94 52 53.38 51.13 52.88 2692000 111.62 09-May-94 34.11 34.21 32.83 33.68 689560 9.98 09-May-94 28.5 29.47 27.81 28.6 549460 6.87 09-May-94 50.88 51.25 50.12 50.75 386380 14.16 09-May-94 76.87 80 76.62 79.87 569000 4.16 09-May-94 16 16.12 12.25 13 1199040 6.5 09-May-94 72.98 73.78 71.5 72.18 107540 2.52 02-May-94 92.75 96.25 90.87 92.5 2144500 2.56 02-May-94 57.5 58.63 56.25 56.5 1504060 11.66 02-May-94 30 32 29 29.87 2145900 1.48 02-May-94 34 35 33.63 34.25 461120 29.01 02-May-94 19 20.5 19 19 5980 0.63 02-May-94 22.17 22.4 21.49 21.6 40980 18.84 02-May-94 44.25 45.13 43 44.13 2594000 10.98 02-May-94 44 45 44 44.13 5020 40.78 02-May-94 33.38 35 32 33.38 425480 7.98 02-May-94 61 61.13 58.38 58.5 440700 7.8 02-May-94 51.25 53.13 51.25 52 1571920 109.76 02-May-94 35.28 35.28 33.79 34.11 723340 10.11 02-May-94 28.5 29.38 28.21 28.89 652860 6.94 02-May-94 51.88 52.38 50.5 50.88 421580 14.19 02-May-94 80.37 82.25 76.5 76.87 513860 4 02-May-94 15.75 17.25 15.63 16.12 583240 8.06 02-May-94 74.92 75.38 73.09 73.09 158500 2.56 25-Apr-94 92 95.25 91.25 92.5 3550875 2.56 25-Apr-94 58.5 59.25 56.75 57.5 2375000 11.66 25-Apr-94 30.37 31.5 29.62 29.87 1827925 1.48 25-Apr-94 34.63 35 33.5 33.75 546600 28.49 25-Apr-94 20.12 20.25 19 19 3050 0.63 25-Apr-94 21.15 21.72 21.04 21.72 328350 18.94 25-Apr-94 46.38 46.63 44.25 44.5 2750425 11.08 25-Apr-94 44.63 46 44.63 44.63 14800 41.24 25-Apr-94 28 33.5 27.37 33.5 506350 8.01 25-Apr-94 61.5 63 60.5 60.88 695825 8.12 25-Apr-94 52.38 52.63 51 51.25 1414500 108.18 25-Apr-94 36.45 37.62 35.38 35.38 716875 10.49 25-Apr-94 29.08 29.28 28.11 28.69 592825 6.89 25-Apr-94 53.5 54.12 51.75 51.75 561825 14.44 25-Apr-94 77.12 81.12 77.12 80.25 542625 4.18 25-Apr-94 15.63 16.5 15.12 15.75 741400 7.88 25-Apr-94 71.16 75.26 71.04 74.8 233650 2.61 18-Apr-94 84.75 92.75 82.25 91.75 4265560 2.53 18-Apr-94 52.88 59.5 51.38 58.75 4370360 11.92 18-Apr-94 30 30.62 26.25 30.25 3895280 1.49 18-Apr-94 35.25 35.5 33.5 34.38 556160 29.02 18-Apr-94 19 19.5 19 19 1020 0.63 18-Apr-94 21.15 21.38 20.93 21.04 106940 18.35 18-Apr-94 90 90.87 42.13 46 3974560 11.45 18-Apr-94 45.13 45.13 44.25 44.63 5280 41.24 18-Apr-94 25.87 28.25 25.5 28 224720 6.69 18-Apr-94 58.75 63.5 58.63 61.13 1178560 8.16 18-Apr-94 50 53.25 49.5 52.38 2342740 110.57 18-Apr-94 35.38 37.84 35.38 36.45 1119960 10.8 18-Apr-94 27.33 29.67 27.03 29.08 1206440 6.98 18-Apr-94 51.88 55.25 50.5 53.75 615440 15 18-Apr-94 78.12 79.75 74 77 929660 4.01 18-Apr-94 15.12 15.63 12.5 15.12 906560 7.56 18-Apr-94 70.7 71.61 66.71 71.16 194500 2.49 11-Apr-94 87 87.25 83 84.87 1773660 2.34 11-Apr-94 52.63 54.5 51.88 53 2394500 10.75 11-Apr-94 32.75 33.81 28.75 30 2698700 1.48 11-Apr-94 35.63 36.13 34 35.25 655620 29.76 11-Apr-94 19 20.5 19 20.5 3800 0.67 11-Apr-94 20.93 21.38 20.93 21.04 46940 18.35 11-Apr-94 105 107.75 89.25 89.87 4043560 11.18 11-Apr-94 46.25 46.25 44.75 45 4260 41.59 11-Apr-94 27.75 28 24.87 25.87 269320 6.18 11-Apr-94 56 58.88 55.5 58.63 748360 7.82 11-Apr-94 50.13 50.75 49.63 50 2037960 105.54 11-Apr-94 33.47 35.28 33.47 35.28 796300 10.45 11-Apr-94 27.23 28.21 26.94 27.23 616600 6.54 11-Apr-94 49.62 52 49.5 51.88 599340 14.47 11-Apr-94 82.87 83.25 77.12 78.12 828600 4.07 11-Apr-94 17.5 17.5 14.25 14.88 1181760 7.44 11-Apr-94 73.66 73.66 69.9 70.13 120580 2.45 04-Apr-94 82.5 90.12 82 87 2827800 2.4 04-Apr-94 53 54.13 52.25 52.5 2026780 10.65 04-Apr-94 31.37 33.88 30.5 32.75 1951320 1.62 04-Apr-94 33 36.38 33 35.5 1028600 29.97 04-Apr-94 19 19.75 19 19.75 8260 0.65 04-Apr-94 20.47 21.04 19.68 20.93 179540 18.25 04-Apr-94 98.87 108 98.5 106 1299400 13.19 04-Apr-94 40.25 45.75 39.5 45.38 4880 41.94 04-Apr-94 27.25 29 26.37 27.37 141880 6.54 04-Apr-94 56.5 57.88 55.5 56 694920 7.47 04-Apr-94 51.25 52.38 50 50.13 2248960 105.82 04-Apr-94 33.04 34.32 32.93 33.36 973580 9.89 04-Apr-94 25.96 28.21 25.96 27.23 556200 6.54 04-Apr-94 50.75 51.12 49 49.75 836900 13.88 04-Apr-94 81.75 84.12 80 82.87 822080 4.32 04-Apr-94 15.5 19.5 15.38 17.5 1187320 8.75 04-Apr-94 70.24 75.15 68.65 73.66 176860 2.58 28-Mar-94 87.5 88 82.5 84.75 2783575 2.34 28-Mar-94 54.38 55 52 54.63 3530500 11.08 28-Mar-94 33.25 33.5 30.25 32.13 2942800 1.59 28-Mar-94 36.25 36.38 32.75 34.25 806300 28.91 28-Mar-94 21.25 22 19.5 20 5275 0.66 28-Mar-94 21.49 21.49 19.91 20.59 186400 17.95 28-Mar-94 102.75 103.62 96.12 101.25 1519750 12.6 28-Mar-94 41.63 42.63 41.25 41.75 7150 38.58 28-Mar-94 30.75 31 27.12 27.5 189025 6.57 28-Mar-94 55.75 58.38 55.63 57.88 983300 7.35 28-Mar-94 52.63 52.88 50.63 51.25 1801550 108.18 28-Mar-94 34.4 35.25 33.03 34.09 1053925 9.87 28-Mar-94 26.84 27.42 25.96 26.74 774850 6.42 28-Mar-94 54.38 54.38 51 51.75 935875 14.05 28-Mar-94 84.12 84.75 78.62 82.12 999375 4.28 28-Mar-94 17.75 18.25 15.5 16.88 952825 8.44 28-Mar-94 73.66 73.66 69.33 70.59 182850 2.47 21-Mar-94 85 89.25 82.25 87.5 2707440 2.42 21-Mar-94 56.88 58.88 53.63 54 2449500 10.95 21-Mar-94 34.88 35.25 33 33.25 2067460 1.64 21-Mar-94 34.25 36.88 33.75 36.13 1199040 30.5 21-Mar-94 21 22 20.5 21 3240 0.69 21-Mar-94 22.51 22.62 21.38 21.6 81760 18.84 21-Mar-94 108.12 109.5 101.25 101.75 930060 12.66 21-Mar-94 42 42 40.63 41.5 3720 38.35 21-Mar-94 31.25 32.5 30.62 30.62 149100 7.32 21-Mar-94 55.13 56.13 54.63 55.5 380240 7.05 21-Mar-94 53.5 53.88 52.5 52.63 1678900 111.09 21-Mar-94 34.09 34.72 33.35 33.98 720320 9.84 21-Mar-94 26.94 28.4 26.45 26.64 645240 6.4 21-Mar-94 52.25 54.88 51.88 54.25 556840 14.73 21-Mar-94 89 89.12 83.5 84.12 837840 4.38 21-Mar-94 19.88 20.37 17.62 17.62 861360 8.81 21-Mar-94 75.72 76.4 72.98 73.44 146880 2.57 14-Mar-94 82.5 85.25 82.25 84.75 1510200 2.34 14-Mar-94 56.13 58.38 55.88 57.13 2482940 11.59 14-Mar-94 34.5 35.88 33.5 34.75 1446980 1.72 14-Mar-94 33.38 33.88 32.5 33.5 473740 28.28 14-Mar-94 22 22.5 21 21 11500 0.69 14-Mar-94 22.51 23.19 22.4 22.62 71340 19.73 14-Mar-94 107 109.75 106.37 108.25 1036420 13.47 14-Mar-94 42.13 42.75 42 42.5 6560 39.05 14-Mar-94 31.5 31.75 30.75 31.5 221820 7.53 14-Mar-94 54.25 55.38 53.75 55.25 537340 7.02 14-Mar-94 50.88 54.13 50.88 53.5 3374560 112.72 14-Mar-94 34.09 34.62 33.45 34.19 873180 9.9 14-Mar-94 28.21 28.3 26.64 27.23 644460 6.54 14-Mar-94 52.75 53.25 52 52.25 707140 14.18 14-Mar-94 90.37 90.75 88.5 89 628460 4.64 14-Mar-94 17.88 20.37 17.88 20 795700 10 14-Mar-94 79.59 79.59 75.72 76.63 146240 2.68 07-Mar-94 81.25 82.25 79.75 81.75 1089120 2.26 07-Mar-94 53 56.25 51.38 55.88 2979540 11.34 07-Mar-94 34.38 35.75 33.5 34.5 1351100 1.7 07-Mar-94 32.88 33.88 32 33.38 510520 28.18 07-Mar-94 22 23 21.5 21.5 7480 0.71 07-Mar-94 22.4 22.51 22.06 22.4 62600 19.53 07-Mar-94 106.12 108.37 104.25 105.62 1228220 13.14 07-Mar-94 42.25 42.75 41.5 41.5 2640 38.13 07-Mar-94 31.25 33.38 30.5 31.87 388840 7.62 07-Mar-94 55.13 55.63 53.63 54.25 298540 6.89 07-Mar-94 51.5 52 50.75 50.88 2292860 107.2 07-Mar-94 33.45 34.4 32.82 34.3 1034620 9.93 07-Mar-94 27.91 28.79 27.33 28.11 606540 6.75 07-Mar-94 53.38 54.12 52.38 52.5 397520 14.25 07-Mar-94 89 91.25 87.62 90.37 645600 4.6 07-Mar-94 17.75 18.25 16.88 17.75 640160 8.87 07-Mar-94 83.7 84.38 78.91 79.14 100320 2.77 28-Feb-94 81.25 83.25 80.5 81 1435220 2.24 28-Feb-94 53.13 53.88 52.13 52.63 1813000 10.68 28-Feb-94 32.25 35.25 32.13 34.13 1591460 1.69 28-Feb-94 32.63 33.25 31.62 32.88 635920 27.76 28-Feb-94 21.5 23.5 21.5 23 10020 0.76 28-Feb-94 22.28 22.62 21.26 22.06 107320 19.23 28-Feb-94 103.5 106.37 100.5 104.75 1498320 12.93 28-Feb-94 43.25 44 42 43 8780 39.51 28-Feb-94 27.25 31.37 25.75 31.12 651000 7.44 28-Feb-94 55.75 56.13 54.88 55 455940 6.99 28-Feb-94 52.75 52.88 50.88 51.38 2505700 108.25 28-Feb-94 33.24 33.67 32.5 33.35 939080 9.65 28-Feb-94 28.79 28.89 27.63 27.81 676420 6.68 28-Feb-94 54.38 54.88 52.25 53 587220 14.39 28-Feb-94 91 93 87.62 89 998540 4.53 28-Feb-94 14.75 19.12 14.75 17.62 2040840 8.81 28-Feb-94 81.65 84.61 80.73 82.67 166300 2.89 22-Feb-94 80 82 78.25 81 2646775 2.24 22-Feb-94 52.63 54.25 52.63 52.88 1299025 10.73 22-Feb-94 34 34.63 31.62 32.13 1878675 1.59 22-Feb-94 33.25 33.25 32 32.75 542425 27.65 22-Feb-94 21.5 23 21.5 22.37 3650 0.74 22-Feb-94 22.17 22.62 21.83 22.28 114825 19.43 22-Feb-94 104 107.37 102.87 103.25 1198775 12.75 22-Feb-94 38.5 42.5 38 42 3950 38.59 22-Feb-94 27.75 28.87 25.25 26.75 472075 6.39 22-Feb-94 53.63 55.88 53.63 55.63 598425 7.07 22-Feb-94 53.5 53.88 52.13 52.75 1690325 111.14 22-Feb-94 32.08 33.67 31.56 33.24 975875 9.62 22-Feb-94 28.59 29.56 28.5 28.89 943950 6.82 22-Feb-94 53 55.75 52.25 54.12 1008675 14.69 22-Feb-94 89 93.62 88.62 91 1363475 4.64 22-Feb-94 13.12 14.75 12.87 14.75 1030725 7.37 22-Feb-94 82.9 83.02 79.37 80.85 160000 2.83 14-Feb-94 79 80.75 78 80 1830220 2.21 14-Feb-94 53.38 55.25 52.13 52.63 2016040 10.68 14-Feb-94 31.75 35.13 31.75 34.13 2815160 1.69 14-Feb-94 31.5 34.25 31.25 33.25 1035000 28.07 14-Feb-94 22.5 23 21.5 22.12 5900 0.73 14-Feb-94 22.28 22.85 22.17 22.51 81080 19.63 14-Feb-94 98.5 105.87 98.5 103.75 1630520 12.81 14-Feb-94 39.75 39.75 38.5 39.5 4360 36.29 14-Feb-94 26.5 29.5 26.5 27.62 286040 6.57 14-Feb-94 57.25 57.38 53 53.38 552500 6.78 14-Feb-94 54.5 55 53.38 53.5 1576940 112.72 14-Feb-94 32.4 32.72 31.03 32.19 747600 9.32 14-Feb-94 28.79 29.08 27.53 28.59 515420 6.75 14-Feb-94 55.25 55.38 52.25 53 561120 14.39 14-Feb-94 84.62 90.12 83.87 89 1391360 4.53 14-Feb-94 12.38 13.62 12 13.12 607480 6.56 14-Feb-94 84.16 86.44 83.93 84.95 93420 2.97 07-Feb-94 79.75 81.25 78 78.75 3050260 2.18 07-Feb-94 52.38 54.75 52 53.25 2335840 10.8 07-Feb-94 30.87 33.38 30.5 31.75 1724340 1.57 07-Feb-94 30 33 29.87 31.37 1139200 26.48 07-Feb-94 22.5 23.5 22.25 22.5 8240 0.74 07-Feb-94 22.62 23.3 21.94 22.17 92240 19.33 07-Feb-94 95.5 102.75 95.5 98.5 1481760 12.16 07-Feb-94 40 40.38 39.75 40.25 6040 36.98 07-Feb-94 28.12 28.5 26.25 26.62 401120 6.34 07-Feb-94 56.5 57.63 56.25 57.25 340040 7.27 07-Feb-94 54.88 55 53.88 54.5 1849680 114.83 07-Feb-94 32.72 33.35 31.34 31.98 818720 9.26 07-Feb-94 28.01 29.18 27.92 28.5 603720 6.72 07-Feb-94 53.5 55.5 53.5 55.5 493060 15.07 07-Feb-94 81 85.5 80.62 84.62 573000 4.31 07-Feb-94 11.37 12.63 11.37 12.38 444260 6.19 07-Feb-94 82.1 85.41 81.76 84.38 119460 2.95 31-Jan-94 85.25 85.87 81.25 81.25 1612440 2.24 31-Jan-94 57.88 57.88 52 52 2288660 10.55 31-Jan-94 32.63 33.63 31.12 31.25 1838720 1.54 31-Jan-94 28.87 31.25 28.87 30 985720 25.23 31-Jan-94 23 24.5 22.5 23.25 11560 0.77 31-Jan-94 24.09 24.09 22.51 22.62 141620 19.73 31-Jan-94 100.37 101.5 95.25 95.25 1402860 11.76 31-Jan-94 39.5 42 39.25 39.75 7540 36.52 31-Jan-94 27.75 29.75 27.75 28.62 727020 6.81 31-Jan-94 60.63 61.5 56.63 56.63 529480 7.19 31-Jan-94 56.63 56.88 54.75 54.88 1641260 115.63 31-Jan-94 34.4 35.46 32.82 32.93 595840 9.53 31-Jan-94 27.92 29.27 27.43 28.21 914620 6.65 31-Jan-94 57.25 57.38 53.62 54.12 654900 14.69 31-Jan-94 85 86.75 80.75 81 671180 4.13 31-Jan-94 12 12.63 11.37 11.5 1107580 5.75 31-Jan-94 80.85 84.27 80.28 81.87 200080 2.86 24-Jan-94 86 87 83.25 84.87 1581200 2.34 24-Jan-94 55.75 59.38 55.38 57.75 4448140 11.5 24-Jan-94 33.88 34.25 31.87 32.5 2051660 1.6 24-Jan-94 29 29.75 28.5 28.75 498740 24.18 24-Jan-94 24.5 24.5 23 23.25 4760 0.77 24-Jan-94 23.3 23.98 23.19 23.87 107900 20.81 24-Jan-94 101.5 103.25 100.12 100.12 974840 12.36 24-Jan-94 34.5 38 34.5 37.75 7040 34.69 24-Jan-94 33 33.63 26.5 27.87 734780 6.63 24-Jan-94 56.13 61.13 56.13 60.63 491940 7.7 24-Jan-94 56 57.13 55.13 56.63 1618980 119.31 24-Jan-94 33.67 34.93 32.08 34.62 1295900 10.02 24-Jan-94 28.21 28.5 27.63 27.72 570020 6.54 24-Jan-94 56 57.5 55.38 57.12 603140 15.51 24-Jan-94 84.75 85.37 81.75 85 635780 4.33 24-Jan-94 11.88 12 10.75 11.62 334540 5.81 24-Jan-94 81.65 81.65 79.37 80.05 105340 2.8 17-Jan-94 85.25 87 82.5 86.25 2471160 2.38 17-Jan-94 58.5 58.5 54.75 55.25 2244060 11.01 17-Jan-94 32.88 34.5 32 33.88 2075160 1.67 17-Jan-94 28.25 29.37 28.12 29.25 641740 24.6 17-Jan-94 22.75 24.5 22.75 24.5 18200 0.81 17-Jan-94 23.64 23.87 22.85 23.07 141560 20.12 17-Jan-94 99 103 99 101.25 1293620 12.5 17-Jan-94 34.75 35.88 34.75 35.25 3200 32.39 17-Jan-94 35.5 35.5 32.75 33 231160 7.85 17-Jan-94 56.63 57.88 54.63 56.25 499740 7.14 17-Jan-94 54.63 56.38 54.63 56 2303340 117.99 17-Jan-94 32.72 34.09 32.29 33.77 817060 9.78 17-Jan-94 27.63 28.3 27.04 28.11 766740 6.63 17-Jan-94 55.5 57 53.25 56 1194380 15.2 17-Jan-94 87.5 87.62 82.75 84.75 614880 4.32 17-Jan-94 12.75 13 11.62 12 597840 6 17-Jan-94 81.87 82.22 80.62 81.65 186400 2.85 10-Jan-94 85 86.5 83.75 85.62 1471460 2.37 10-Jan-94 58.88 59.5 58.13 58.63 1665900 11.68 10-Jan-94 32.88 35.38 31.25 33.13 5690180 1.64 10-Jan-94 28.62 28.62 27.5 28.25 521600 23.76 10-Jan-94 19.5 23.75 19.25 23 66320 0.76 10-Jan-94 27.49 27.83 23.3 23.64 738100 20.61 10-Jan-94 90.12 100.37 89.62 99 1655520 12.22 10-Jan-94 34.75 35.25 34.75 35.13 1800 32.28 10-Jan-94 34.63 36.88 34.38 35.63 172760 8.48 10-Jan-94 55.38 57.75 55.25 56.88 432160 7.22 10-Jan-94 54.63 55.25 53.63 54.5 5073040 114.83 10-Jan-94 33.45 34.09 32.61 32.93 935200 9.53 10-Jan-94 25.78 27.72 25.59 27.72 812780 6.54 10-Jan-94 56.25 56.75 55.5 55.62 692920 15.1 10-Jan-94 83 87.75 82.12 87.5 888360 4.46 10-Jan-94 11.37 13.12 11.25 12.75 1066740 6.38 10-Jan-94 83.93 85.07 80.73 81.99 216720 2.87 03-Jan-94 80.5 85.75 79.25 85.25 1807440 2.36 03-Jan-94 56.88 60 56.88 58.88 1940120 11.73 03-Jan-94 28.75 32.75 27.25 31.75 3238800 1.57 03-Jan-94 29.37 29.37 28.12 28.5 1908480 23.97 03-Jan-94 17.25 20 17.25 19.25 54280 0.63 03-Jan-94 25.9 27.03 25.9 27.03 70160 23.57 03-Jan-94 92 92 86.5 89.62 1444440 11.07 03-Jan-94 34.25 35.63 34.25 35.63 2160 32.74 03-Jan-94 33 34.88 32.88 34.63 131920 8.24 03-Jan-94 57.75 58.25 53.63 55.5 587120 7.05 03-Jan-94 52.5 54.75 51.63 54.63 3495180 115.1 03-Jan-94 34.72 35.03 32.08 33.14 1096620 9.59 03-Jan-94 26.66 26.85 25.2 25.59 759980 6.04 03-Jan-94 59.38 59.62 55.25 55.62 801380 15.1 03-Jan-94 78.87 83.12 77.5 83 748060 4.23 03-Jan-94 9.12 11.62 8.62 11.62 868060 5.81 03-Jan-94 80.85 84.16 80.73 83.93 214100 2.93 27-Dec-93 80.75 83.5 79.75 80.62 938040 2.23 27-Dec-93 58.63 59.38 56.38 56.5 1472800 11.26 27-Dec-93 30.62 30.87 28.5 28.75 2813820 1.42 27-Dec-93 28.75 29.5 28.5 29.25 330660 24.6 27-Dec-93 17.25 17.25 16.5 17.25 1120 0.57 27-Dec-93 26.47 26.69 25.9 25.9 27040 22.59 27-Dec-93 91 93.75 90.25 92.25 669940 11.39 27-Dec-93 33.25 34.5 33.25 34.5 2580 31.7 27-Dec-93 31.87 33.63 31.87 33.5 71500 7.97 27-Dec-93 58.38 59.75 57.88 58 293600 7.01 27-Dec-93 54.38 54.63 52 52.5 2081720 110.61 27-Dec-93 36.92 37.86 34.72 34.72 540540 9.83 27-Dec-93 25.59 27.14 25.4 26.95 570680 6.36 27-Dec-93 60.62 61.25 59 59.25 454640 15.72 27-Dec-93 76.87 79 76.62 79 371940 4.02 27-Dec-93 9.38 9.5 8.62 9.12 196000 4.56 27-Dec-93 82.1 83.13 80.62 81.42 128100 2.85 20-Dec-93 81 82.5 80.5 80.87 960525 2.23 20-Dec-93 59.25 59.38 58.13 58.63 1991975 11.68 20-Dec-93 34.63 36.13 29.5 30.75 6109750 1.52 20-Dec-93 27.62 29.12 27.25 29 690175 24.39 20-Dec-93 18.25 18.25 16.5 17.25 55000 0.57 20-Dec-93 25 26.58 25 26.47 53075 23.08 20-Dec-93 87.25 90.5 84.75 90.25 1191675 11.14 20-Dec-93 35.5 35.5 34 34 6125 31.24 20-Dec-93 32.25 32.25 31.12 31.87 174100 7.58 20-Dec-93 57.63 59.13 57.63 58.25 370400 7.04 20-Dec-93 54.63 55 53.88 54.38 1827275 114.36 20-Dec-93 36.29 37.33 35.97 36.81 557600 10.42 20-Dec-93 25.3 25.88 25.2 25.49 518300 6.01 20-Dec-93 60.5 61.62 60.38 60.5 366375 16.05 20-Dec-93 77.87 78.75 76.62 76.87 467575 3.92 20-Dec-93 9.75 10 8.88 9.5 283325 4.75 20-Dec-93 77.43 80.73 77.43 79.82 171600 2.79 13-Dec-93 81.5 82 79.25 80.5 990320 2.22 13-Dec-93 55.88 59.88 55.38 59.75 3666720 11.9 13-Dec-93 35.38 37 33.25 34.88 3183020 1.72 13-Dec-93 27.5 28.12 26.75 27.75 703180 23.34 13-Dec-93 19.25 20 17.5 17.62 97960 0.58 13-Dec-93 25 25.11 24.32 25.11 108100 21.9 13-Dec-93 88.75 90.5 87.25 87.5 1168080 10.8 13-Dec-93 35 36.38 35 36.38 2820 33.43 13-Dec-93 31.62 32.75 31.37 32.38 259280 7.71 13-Dec-93 57 58.38 56.75 57.63 371820 6.97 13-Dec-93 54.75 55.75 54.25 54.63 2006940 114.89 13-Dec-93 35.56 36.5 34.82 36.5 519620 10.34 13-Dec-93 25.4 25.59 24.62 25.3 695240 5.97 13-Dec-93 59.62 61.5 59.62 60.75 520920 16.12 13-Dec-93 74.87 77.87 74.37 77.87 545140 3.97 13-Dec-93 9.5 10.5 9.5 9.87 372600 4.94 13-Dec-93 78.11 78.45 75.83 77.43 109820 2.71 06-Dec-93 85 86 80.5 81.87 1748680 2.26 06-Dec-93 53 55.5 52.75 55.25 1918900 11.01 06-Dec-93 34.75 37.75 34.25 35.63 2161420 1.76 06-Dec-93 28.25 28.37 26.75 27.62 680840 23.23 09-Dec-93 18.5 20.5 18.5 19.25 644350 0.63 06-Dec-93 24.55 25.45 24.55 25.11 64780 21.9 06-Dec-93 92.12 95.12 88.87 88.87 1539520 10.97 06-Dec-93 33.38 34 32.75 34 1280 31.24 06-Dec-93 33.38 33.75 31.25 31.75 104680 7.56 06-Dec-93 57.75 58.5 56.75 56.88 264420 6.88 06-Dec-93 54.63 55.75 54.63 54.75 1238360 115.14 06-Dec-93 36.08 36.6 35.35 35.56 578680 10.07 06-Dec-93 25.49 26.07 24.62 25.4 836740 5.99 06-Dec-93 61.38 61.75 59.12 59.75 400820 15.85 06-Dec-93 76.62 78.25 74.25 74.87 815300 3.71 06-Dec-93 9.75 9.87 9.25 9.63 183720 4.81 06-Dec-93 77.54 78.68 76.52 78.11 3294360 2.73 29-Nov-93 79 86.5 78.25 85.75 1887660 2.37 29-Nov-93 56 56.13 53.13 53.5 2099100 10.66 29-Nov-93 32 35.13 30.25 35.13 2101400 1.73 29-Nov-93 29.12 29.5 27.75 28.37 694280 23.86 29-Nov-93 23.64 24.55 23.41 24.43 114280 21.31 29-Nov-93 95.75 96.75 92.5 96.12 977120 11.78 29-Nov-93 31 33.75 30.75 33.38 1540 30.67 29-Nov-93 31.75 33.75 31 33.38 262880 7.94 29-Nov-93 56.88 58.38 56.75 57.63 331560 6.97 29-Nov-93 55.88 56 54 54.5 2392280 114.62 29-Nov-93 35.14 36.18 33.78 36.18 565540 10.25 29-Nov-93 26.46 26.46 24.33 25.49 717860 6.01 29-Nov-93 59.5 62 59.5 61.38 556940 16.28 29-Nov-93 74.25 76.87 72.62 76.62 637100 3.8 29-Nov-93 9.63 10.38 9.63 9.75 489740 4.88 29-Nov-93 72.04 77.09 71.13 76.97 111420 2.69 22-Nov-93 79.75 79.75 76.5 79 1699975 2.18 22-Nov-93 51.88 56 51.63 55.75 2516875 11.11 22-Nov-93 30.25 32.38 29 31.87 1606075 1.57 22-Nov-93 28.37 29.25 26.5 28.87 1541525 24.28 22-Nov-93 22.51 23.41 22.28 23.41 87900 20.42 22-Nov-93 94.75 97.25 92.5 96.12 1185975 11.78 22-Nov-93 34.38 34.38 32.75 32.75 3300 30.09 22-Nov-93 30.75 32 29.62 31.87 239825 7.58 22-Nov-93 54.88 57 54.5 56.88 397500 6.88 22-Nov-93 56.25 56.25 55.38 55.88 1245250 117.52 22-Nov-93 34.09 34.93 33.36 34.82 468325 9.86 22-Nov-93 25.88 26.55 24.44 26.46 537950 6.12 22-Nov-93 59.25 59.62 57 59.12 570575 15.68 22-Nov-93 73.25 74.75 70.12 74.25 777500 3.68 22-Nov-93 9.75 9.75 8.88 9.5 118300 4.75 22-Nov-93 71.58 72.26 69.54 69.99 128150 2.3 15-Nov-93 82 83 79.5 80.12 1477500 2.21 15-Nov-93 51.63 54.25 50.75 51.88 2800300 10.34 15-Nov-93 31.87 33 30 30.87 1498240 1.52 15-Nov-93 30.75 31.12 27.37 28.25 1319980 23.76 15-Nov-93 23.53 23.64 22.85 22.85 101260 19.92 15-Nov-93 102.62 102.87 94.62 96 1494860 11.77 15-Nov-93 35.5 36 35.5 35.88 1860 32.97 15-Nov-93 35 35.13 30.62 30.75 310560 7.29 15-Nov-93 56.75 56.88 54.13 54.75 560140 6.62 15-Nov-93 57.38 57.75 55.63 56.25 2187260 118.3 15-Nov-93 34.09 35.77 33.78 34.3 565500 9.71 15-Nov-93 26.46 26.65 25.59 25.78 524160 5.97 15-Nov-93 61.62 61.75 58.88 59.38 728760 15.75 15-Nov-93 77.87 79 72.37 74 1009040 3.67 15-Nov-93 10.12 10.12 8.88 9.87 523060 4.94 15-Nov-93 74.42 74.54 70.33 70.9 104480 2.33 08-Nov-93 79 82.5 77.75 81.87 1175980 2.26 08-Nov-93 50.25 52.5 49 51.63 2670140 10.29 08-Nov-93 59 61.75 30.37 31.5 2269600 1.56 08-Nov-93 30.37 30.87 29.87 30.75 434320 25.86 08-Nov-93 23.07 23.53 22.51 23.53 191880 20.52 08-Nov-93 98.87 106.25 98.5 103 1103200 12.63 08-Nov-93 35.63 35.88 34.88 35.38 1860 32.51 08-Nov-93 33.25 35.25 32.63 34 165620 8.06 08-Nov-93 60.38 60.38 56.25 56.5 452400 6.83 08-Nov-93 56.13 57.5 54.88 57.38 2576600 120.67 08-Nov-93 35.45 35.66 33.67 34.2 494560 9.68 08-Nov-93 26.65 27.13 26.07 26.36 493840 6.1 08-Nov-93 63.62 64.5 61.12 61.75 751080 16.38 08-Nov-93 74 79.75 73 77.87 720320 3.86 08-Nov-93 7.75 10.25 7.75 10.12 867900 5.06 08-Nov-93 74.65 74.99 73.17 74.65 164240 2.45 01-Nov-93 80.25 81.5 76 78.75 1558580 2.18 01-Nov-93 46 51.13 45.75 49.88 5146920 9.94 01-Nov-93 59.38 61.5 55 58.75 1866600 1.45 01-Nov-93 30.75 31.12 30.25 30.25 475020 25.44 01-Nov-93 23.75 23.87 22.51 23.19 155460 20.22 01-Nov-93 104.87 105.5 94.25 99 1482240 12.14 01-Nov-93 35.38 35.75 35 35.13 1500 32.28 01-Nov-93 35.13 36.25 31.5 33.63 161500 7.97 01-Nov-93 62.75 63.5 59.5 59.75 413980 7.22 01-Nov-93 57.5 58.38 55 56.13 1930080 118.04 01-Nov-93 36.92 37.02 34.72 35.45 495420 10.04 01-Nov-93 27.71 27.71 25.88 26.65 656740 6.17 01-Nov-93 63.25 64.5 63.12 63.88 930700 16.94 01-Nov-93 73.62 76.25 72.25 74 483560 3.67 01-Nov-93 7.88 8 7.38 7.75 443080 3.88 01-Nov-93 77.83 79.54 74.54 74.54 407960 2.45 25-Oct-93 80.5 81.25 78.75 80.12 1607820 2.21 25-Oct-93 43.88 46.63 43.75 46 3107800 8.98 25-Oct-93 61.13 61.13 57.5 59.25 1779580 1.46 25-Oct-93 30.62 30.75 29.75 30.75 533200 25.78 25-Oct-93 24.21 24.32 23.41 23.98 91280 20.91 25-Oct-93 102.5 106 100.87 104.75 1000600 12.84 25-Oct-93 35.75 35.88 34.63 35 1960 32.16 25-Oct-93 37.63 37.63 33.38 35.13 291680 8.33 25-Oct-93 61.63 63.88 60.75 62.75 467860 7.59 25-Oct-93 57.75 58.5 57.25 57.5 1671700 120.93 25-Oct-93 34.61 37.02 34.3 37.02 498360 10.48 25-Oct-93 27.8 28.38 27.32 27.71 598960 6.41 25-Oct-93 62.25 64 61.5 63.62 833620 16.88 25-Oct-93 72.37 76.12 72.37 73.62 437920 3.65 25-Oct-93 7.75 8.13 7.5 7.88 439240 3.94 25-Oct-93 76.13 78.63 74.31 78.4 231380 2.58 18-Oct-93 81 84 78 80.37 2600780 2.22 18-Oct-93 44.5 45.75 42.88 44.5 2107620 8.69 18-Oct-93 63.75 64.62 59.5 61 2352980 1.51 18-Oct-93 29.87 30.87 29.62 30.5 567480 25.57 18-Oct-93 23.75 24.43 23.19 24.43 118360 21.31 18-Oct-93 106.75 107.5 100.12 103 1220300 12.63 18-Oct-93 35.25 35.5 34.5 35.5 1140 32.62 18-Oct-93 38.38 38.38 34.88 37.63 176480 8.92 18-Oct-93 61.5 63.25 61.5 61.5 570300 7.44 18-Oct-93 60.25 60.63 57.63 57.75 2064780 121.45 18-Oct-93 35.66 36.39 34.09 34.3 457380 9.71 18-Oct-93 30.31 30.31 27.52 28 742340 6.48 18-Oct-93 66.88 67.12 62.75 62.75 1036480 16.65 18-Oct-93 70.25 74.5 70.25 71.75 813360 3.56 18-Oct-93 6.5 7.88 6.25 7.62 798480 3.81 18-Oct-93 78.17 79.08 74.54 76.35 139420 2.51 11-Oct-93 84.5 85.25 80.25 80.75 2301880 2.23 11-Oct-93 44.25 44.88 42.5 44.5 1578540 8.69 11-Oct-93 59.75 64.5 59.63 63.88 1373040 1.58 11-Oct-93 28.12 30.12 28 29.75 737520 24.94 11-Oct-93 24.32 24.32 23.3 23.87 101100 20.81 11-Oct-93 101 106.62 97.25 106 1495480 13 11-Oct-93 36 36 35.25 35.25 940 32.39 11-Oct-93 34 38.88 34 38.5 238420 9.13 11-Oct-93 59.75 63.38 56.63 62.25 748760 7.53 11-Oct-93 57.75 61.38 56.88 60.25 2777960 126.71 11-Oct-93 34.82 36.5 33.15 35.77 988280 10.13 11-Oct-93 28.48 30.98 27.9 30.4 826920 7.03 11-Oct-93 61.62 69.12 58.88 67 3023880 17.77 11-Oct-93 68.5 70.37 67.75 70.12 773060 3.48 11-Oct-93 5.13 6.75 5 6.63 875280 3.31 11-Oct-93 74.31 78.17 73.63 78.17 243860 2.57 04-Oct-93 82.5 85.75 82.25 84.5 1781000 2.33 04-Oct-93 44.25 44.75 43.25 44.25 1657560 8.64 04-Oct-93 60.63 60.75 57.38 59.63 1509820 1.47 04-Oct-93 28.62 29.12 27.37 28 907820 23.47 04-Oct-93 23.41 24.21 23.41 24.21 63680 21.11 04-Oct-93 100 102 95.62 100.5 1148040 12.32 04-Oct-93 35 36 34.75 36 1440 33.08 04-Oct-93 34 34.5 32.88 34 168700 8.06 04-Oct-93 60.13 60.38 59.38 59.88 370960 7.24 04-Oct-93 59 59 57.25 57.75 1760320 121.45 04-Oct-93 36.18 36.5 34.3 34.72 507640 9.83 04-Oct-93 28.67 28.67 28 28.48 624640 6.59 04-Oct-93 62.5 62.75 59.5 61.38 391720 16.28 04-Oct-93 68.87 70.37 67.12 67.87 668340 3.37 04-Oct-93 5.25 5.25 4.88 5.13 267140 2.56 04-Oct-93 72.15 75.22 72.04 74.31 171760 2.44 27-Sep-93 81.75 84.25 80.75 82 2062040 2.27 27-Sep-93 41.75 43.88 41.25 43.88 2198080 8.57 27-Sep-93 60 64 59.75 60.75 1608680 1.5 27-Sep-93 31.87 32.38 28.37 28.5 1643440 23.89 27-Sep-93 22.96 23.41 22.74 23.41 76420 20.42 27-Sep-93 100.12 105.12 99.62 100 1242440 12.26 27-Sep-93 36.13 36.13 34.5 34.5 1320 31.7 27-Sep-93 34.75 36.38 33.88 34 188760 8.06 27-Sep-93 60.38 61.5 60 61 342820 7.04 27-Sep-93 59.63 60.38 58.63 59 1316280 124.08 27-Sep-93 34.83 36.49 34.83 36.29 545560 10.06 27-Sep-93 28.29 28.86 28.09 28.19 688700 6.52 27-Sep-93 61.38 63.75 61.38 63.38 465360 16.81 27-Sep-93 68.87 70.25 67.62 68.87 746080 3.42 27-Sep-93 5 5.25 4.75 5.25 121940 2.62 27-Sep-93 68.97 71.13 67.72 70.79 203120 2.33 20-Sep-93 76.25 80.75 74.75 80 2055040 2.21 20-Sep-93 43.25 43.38 41.5 41.75 1626740 8.15 20-Sep-93 53.5 59.75 52.38 59.75 2099040 1.48 20-Sep-93 32 32.25 31.12 31.62 365180 26.51 20-Sep-93 23.3 23.53 22.28 22.85 101840 19.92 20-Sep-93 92.62 100.12 91.75 99.5 1393300 12.2 20-Sep-93 36.13 36.63 36 36.13 6940 33.2 20-Sep-93 35.75 37.63 35.13 35.38 242320 8.39 20-Sep-93 61.88 62 59.88 60.13 318780 6.94 20-Sep-93 59.25 60 58 59.38 1877160 124.88 20-Sep-93 36.7 36.8 34.63 34.63 678200 9.6 20-Sep-93 27.61 28.38 27.52 28.29 976380 6.54 20-Sep-93 64.5 64.62 60.88 61.12 433980 16.21 20-Sep-93 67.87 69.62 64.37 68.5 945680 3.4 20-Sep-93 4.88 5.13 4.62 5 196220 2.5 20-Sep-93 69.88 71.13 67.95 69.76 233060 2.29 13-Sep-93 78.5 78.5 74.25 76 1268580 2.1 13-Sep-93 43.88 44.38 42.75 43.38 1675620 8.47 13-Sep-93 51.5 52.75 47.63 52.63 1768460 1.3 13-Sep-93 31.5 32.13 30.87 32.13 542660 26.93 13-Sep-93 23.75 23.87 23.07 23.53 69620 20.52 13-Sep-93 94.87 95.12 89.62 91.75 1018280 11.25 13-Sep-93 38 38 36 36 1260 32.86 13-Sep-93 37.13 37.5 35.25 35.5 175840 8.42 13-Sep-93 61.38 62.88 61.25 61.75 659220 7.13 13-Sep-93 60.63 60.88 58.13 59.25 2708620 124.4 13-Sep-93 38.57 38.98 36.08 36.49 875860 10.12 13-Sep-93 27.9 28 27.32 27.42 593540 6.34 13-Sep-93 64.38 64.88 63.5 64.38 671820 17.08 13-Sep-93 70.75 71.87 67.25 67.87 921140 3.37 13-Sep-93 5 5 4.62 4.75 79680 2.38 13-Sep-93 69.42 70.22 68.29 69.88 174480 2.3 07-Sep-93 75.75 78.25 73.25 78 1407750 2.15 07-Sep-93 46.13 46.25 43.5 43.75 1903325 8.54 07-Sep-93 53.25 53.5 48.38 51.13 1967175 1.26 07-Sep-93 31.87 31.87 30.87 31.37 595650 26.3 07-Sep-93 23.75 23.87 23.19 23.75 91175 20.71 07-Sep-93 94.5 95.25 88.62 94.37 1617475 11.57 07-Sep-93 37.75 38.13 37.75 38 975 34.69 07-Sep-93 36.63 37.25 36.13 37.13 106700 8.8 07-Sep-93 60.13 61.63 59.13 61.63 488725 7.11 07-Sep-93 62.63 62.75 60.63 60.63 1647100 127.3 07-Sep-93 37.32 38.67 37.01 38.67 490000 10.72 07-Sep-93 28.67 28.67 27.71 27.9 591725 6.45 07-Sep-93 63.75 64.38 62.62 64.38 432225 17.08 07-Sep-93 72.75 73.37 67.25 70.75 1151325 3.41 07-Sep-93 5.25 5.25 4.75 4.88 176600 2.44 07-Sep-93 69.99 71.01 67.72 70.67 492075 2.32 30-Aug-93 72.5 78.5 71.75 75.75 1974980 2.09 30-Aug-93 44.13 46.38 44.13 45.75 1648680 8.93 30-Aug-93 50.5 54.63 50.13 53.38 1311660 1.32 30-Aug-93 30.62 32.5 30.5 32 670900 26.82 30-Aug-93 23.3 23.75 23.3 23.75 66940 20.71 30-Aug-93 95.87 97.37 93.87 94.62 564860 11.52 30-Aug-93 38.25 38.25 37 37.75 3560 34.46 30-Aug-93 36.75 37.88 36.25 36.5 157400 8.65 30-Aug-93 57.13 60.25 57 60 520760 6.93 30-Aug-93 62.75 63.38 62.25 62.63 1453780 131.5 30-Aug-93 36.7 38.26 36.7 37.32 625440 10.35 30-Aug-93 28.19 28.77 28 28.67 624100 6.63 30-Aug-93 61.12 64.12 61.12 63.75 482300 16.91 30-Aug-93 73 74.5 72.5 72.75 393020 3.5 30-Aug-93 5.88 5.88 5.13 5.25 180380 2.62 30-Aug-93 79.76 79.99 72.04 72.6 503080 2.39 23-Aug-93 75.5 78.25 71.25 71.87 2326100 1.99 23-Aug-93 43.13 44.75 43 44.13 1662540 8.62 23-Aug-93 53.75 56.88 46.63 50 3322960 1.23 23-Aug-93 30.12 30.62 29.62 30.62 432980 25.67 23-Aug-93 22.4 23.3 22.17 23.3 118080 20.32 23-Aug-93 95.87 97.75 92.62 95.62 1045740 11.64 23-Aug-93 38.5 38.75 37.5 38.25 3260 34.92 23-Aug-93 32.38 37 31.87 37 283040 8.74 23-Aug-93 54.63 57.75 54.13 57 515900 6.58 23-Aug-93 58.63 62.88 57.88 62.75 2724780 131.75 23-Aug-93 34.73 36.91 34.32 36.7 633300 10.18 23-Aug-93 27.62 28.48 27.23 28.09 672020 6.38 23-Aug-93 56.62 62 56.12 61.12 578740 16.21 23-Aug-93 73.5 76.75 72.87 73 746480 3.52 23-Aug-93 5.75 6 5.25 5.75 170260 2.87 23-Aug-93 77.94 81.58 76.35 79.76 463080 2.62 16-Aug-93 75.75 79.25 73.25 76.25 2421880 2.11 16-Aug-93 41.63 43.5 40.63 43.13 1835140 8.42 16-Aug-93 50.5 55 50.5 53.5 1097820 1.32 16-Aug-93 30.37 31.37 29.75 29.75 618520 24.94 16-Aug-93 20.93 22.74 20.93 22.62 291860 19.73 16-Aug-93 96.37 99.12 94.75 95.87 967480 11.67 16-Aug-93 38.75 39 38 38.25 2100 34.92 16-Aug-93 33.88 34 31.75 32.13 118700 7.59 16-Aug-93 56.38 57 54.5 54.75 420980 6.32 16-Aug-93 62.25 62.25 57.38 58.63 4347720 123.1 16-Aug-93 34.94 34.94 34.32 34.73 621100 9.63 16-Aug-93 27.33 27.81 26.95 27.52 479560 6.25 16-Aug-93 58.88 59.12 55.62 56.75 442320 15.05 16-Aug-93 75.25 77.12 68.5 73.5 1325000 3.54 16-Aug-93 5.62 6.25 5.62 5.75 426300 2.87 16-Aug-93 69.42 78.85 69.08 78.17 515160 2.57 09-Aug-93 73.25 75.75 70.37 75.25 3116480 2.08 09-Aug-93 43.38 43.75 41.25 41.63 1485720 8.13 09-Aug-93 53.38 53.75 50.5 50.75 876760 1.25 09-Aug-93 28.62 30.62 28.5 30.37 680120 25.46 09-Aug-93 21.04 21.26 20.59 21.04 127420 18.35 09-Aug-93 97.5 98.5 94.5 96.12 877580 11.7 09-Aug-93 38.13 38.5 37.63 38.5 1540 35.14 09-Aug-93 34.13 34.25 32.88 33.88 136380 8.01 09-Aug-93 55.5 56.75 55.38 56.5 267600 6.52 09-Aug-93 62.63 63.63 61.88 62.38 1227760 130.97 09-Aug-93 33.59 35.04 33.59 34.83 578900 9.66 09-Aug-93 27.14 27.62 26.85 27.23 492080 6.19 09-Aug-93 58.25 59.25 57.62 58.88 248420 15.62 09-Aug-93 71.87 75.62 71.87 75.12 599600 3.62 09-Aug-93 5 6.12 4.88 5.37 646660 2.69 09-Aug-93 70.1 71.01 67.6 69.88 424960 2.3 02-Aug-93 74.75 75.87 71.75 73.25 2922240 2.02 02-Aug-93 44.38 44.75 43.13 43.38 1257840 8.47 02-Aug-93 50.13 53.75 50.13 53.75 1095700 1.33 02-Aug-93 28 28.87 27.5 28.37 705580 23.7 02-Aug-93 20.59 21.38 20.47 21.38 134580 18.64 02-Aug-93 90.12 97.75 90.12 96.25 1191180 11.72 02-Aug-93 38.75 38.75 38.38 38.38 280 35.03 02-Aug-93 30.5 34.38 29.87 34.25 223120 8.09 02-Aug-93 58.13 58.88 55.5 55.5 465620 6.41 02-Aug-93 63.38 63.88 62.5 62.5 947680 131.22 02-Aug-93 33.59 33.69 32.87 33.69 510260 9.34 02-Aug-93 27.71 27.9 26.66 27.14 566420 6.17 02-Aug-93 59.38 59.62 57 58 388380 15.39 02-Aug-93 72 74.25 70.25 71.5 746820 3.44 02-Aug-93 4.12 5 4.12 5 199720 2.5 02-Aug-93 65.56 69.54 65.56 69.54 494260 2.29 26-Jul-93 78.25 80.75 72 74 4228480 2.04 26-Jul-93 41.88 46.38 41.13 44.5 3764660 8.49 26-Jul-93 50.25 52.63 49.75 50.38 1597080 1.24 26-Jul-93 27.37 28.37 26 27.5 941260 22.98 26-Jul-93 20.02 20.7 19.79 20.7 80860 18.05 26-Jul-93 89 91.37 88.37 90.62 873060 11.03 26-Jul-93 37.13 39 37.13 38.75 3140 35.37 26-Jul-93 30 31.12 29.5 30.5 106300 7.21 26-Jul-93 56.63 58.5 56.63 58.13 356860 6.71 26-Jul-93 63.63 64.87 63.13 63.38 1015580 133.07 26-Jul-93 33.49 33.8 33.18 33.59 535540 9.32 26-Jul-93 26.76 28 26.76 27.52 724400 6.25 26-Jul-93 58.62 60.12 58.62 59.5 330880 15.78 26-Jul-93 77.25 77.5 70 72 717680 3.47 26-Jul-93 3.75 4.5 3.75 4.25 283820 2.12 26-Jul-93 62.04 64.88 61.92 64.42 149180 2.12 19-Jul-93 79.5 81.75 76.75 77.62 3856940 2.14 19-Jul-93 45.63 46 41.63 42.25 3215360 8.07 19-Jul-93 46.38 50.5 46.25 50.13 1351740 1.24 19-Jul-93 28.12 28.25 26.25 27.5 593700 22.98 19-Jul-93 20.25 20.47 19.91 20.02 69860 17.46 19-Jul-93 86 88.62 83.62 88.25 1213800 10.74 19-Jul-93 37.5 37.5 36.5 37.13 980 33.89 19-Jul-93 30.37 30.5 28.87 29.75 74140 7.03 19-Jul-93 55.88 56.75 55.75 56.5 285740 6.52 19-Jul-93 63.38 65 63.13 63.5 1427460 133.32 19-Jul-93 33.49 33.69 32.97 33.38 641380 9.26 19-Jul-93 25.9 27.23 25.8 26.66 1009120 6.06 19-Jul-93 57 59.12 56.88 58.38 311280 15.49 19-Jul-93 75.25 77.37 73.75 77.25 629300 3.72 19-Jul-93 3.75 4 3.63 3.87 130400 1.94 19-Jul-93 60.9 61.7 60.45 61.13 129280 2.01 12-Jul-93 84.75 85.5 80.75 81.12 1424100 2.24 12-Jul-93 46.88 48.5 45.5 45.63 1410300 8.71 12-Jul-93 48.88 51 45.75 46.25 1439280 1.14 12-Jul-93 28 28.62 27.62 28 451800 23.39 12-Jul-93 20.47 20.81 20.13 20.36 111400 17.75 12-Jul-93 86.37 90.62 84.75 86.5 1372300 10.53 12-Jul-93 34.5 37.25 34.5 37.13 760 33.89 12-Jul-93 29.75 31.37 29.37 30.62 83640 7.24 12-Jul-93 55.13 56.38 55 55.88 311160 6.45 12-Jul-93 61.88 64.25 61.5 63.13 1880440 132.55 12-Jul-93 32.87 33.49 32.35 33.28 648880 9.23 12-Jul-93 25.99 26.28 25.61 25.71 574580 5.84 12-Jul-93 58.75 58.75 56.62 56.75 344700 15.05 12-Jul-93 79 80 74.87 75.25 721900 3.63 12-Jul-93 3.87 4 3.75 3.75 90840 1.88 12-Jul-93 60.45 61.24 59.76 60.56 105160 1.99 06-Jul-93 86.75 87.75 81.25 84.62 2738875 2.34 06-Jul-93 48 48.13 46.38 46.63 1578850 8.9 06-Jul-93 49.88 50.38 47.63 48.88 1473225 1.21 06-Jul-93 28.62 28.75 27.5 28.37 543350 23.7 06-Jul-93 20.25 20.7 20.02 20.47 125100 17.85 06-Jul-93 86.75 87.12 82.5 85.75 890175 10.44 06-Jul-93 34.38 34.5 34.38 34.5 750 31.49 06-Jul-93 32.25 32.25 29.12 29.5 179100 6.97 06-Jul-93 54.63 55.88 54.5 55.25 384175 6.38 06-Jul-93 62.25 62.5 61 61.88 1098650 129.92 06-Jul-93 32.35 33.07 32.04 32.66 701150 9.06 06-Jul-93 26.18 26.66 25.8 25.9 458825 5.89 06-Jul-93 58.12 58.62 56.75 58.25 381525 15.45 06-Jul-93 80.5 80.62 74.62 78.87 1358000 3.8 06-Jul-93 3.87 4 3.63 4 200850 2 06-Jul-93 61.13 61.13 59.76 60.45 110900 1.99 28-Jun-93 88.75 91.75 86.5 87.25 1467020 2.41 28-Jun-93 49.88 50.75 47.75 48.25 1434120 9.21 28-Jun-93 46.38 51.38 44.88 50 2514040 1.23 28-Jun-93 30.37 30.62 28.25 28.62 805560 23.91 28-Jun-93 20.59 20.81 19.91 20.13 108700 17.56 28-Jun-93 86.62 88.62 85.12 86.25 920580 10.5 28-Jun-93 35.88 36 34.5 34.5 2260 31.49 28-Jun-93 32.5 32.88 31.37 32.25 95780 7.62 28-Jun-93 55 56.25 54.38 54.63 336620 6.31 28-Jun-93 62.38 63.38 62 62.25 1317240 130.7 28-Jun-93 30.7 32.86 30.7 32.24 777280 8.94 28-Jun-93 25.9 27.04 25.8 25.99 730260 5.91 28-Jun-93 57.88 59.5 57.62 57.75 384380 15.32 28-Jun-93 83 83.87 78.75 80.5 599280 3.88 28-Jun-93 3.87 4.12 3.63 3.87 172100 1.94 28-Jun-93 61.7 62.83 61.36 61.58 88120 2.03 21-Jun-93 88.75 89.75 86.75 88.5 1400220 2.44 21-Jun-93 50.13 50.13 48.5 49.75 1260980 9.5 21-Jun-93 43.38 46.5 42.38 46.13 1490780 1.14 21-Jun-93 30.12 30.75 29.37 30.75 310820 25.69 21-Jun-93 20.36 20.7 19.57 20.59 140580 17.95 21-Jun-93 81.37 86.12 80.87 86.12 754980 10.48 21-Jun-93 33.5 35.38 33.5 35.38 2040 32.3 21-Jun-93 30.75 32.25 30.37 32.25 87460 7.62 21-Jun-93 53.5 55.25 53.5 55 386820 6.04 21-Jun-93 61.38 62.63 61.38 62.25 1464800 130.7 21-Jun-93 31.01 31.32 30.5 30.7 652040 8.32 21-Jun-93 24.56 26.37 24.46 25.8 823680 5.86 21-Jun-93 56.25 58.25 56.25 57.62 513380 14.94 21-Jun-93 80.37 83.12 78.5 82.75 846540 3.99 21-Jun-93 4 4.25 3.63 3.87 314420 1.94 21-Jun-93 61.64 62.32 60.07 61.02 95080 2.01 14-Jun-93 91 93.25 87 87.5 1588600 2.42 14-Jun-93 52.25 52.5 48.88 49.38 2045140 9.43 14-Jun-93 42.75 45.13 42.63 43.5 1072380 1.07 14-Jun-93 29.87 30.37 29.37 30 389360 25.06 14-Jun-93 21.42 21.53 20.97 20.97 273980 18.21 14-Jun-93 84.87 85.87 80.62 81 1022760 9.86 14-Jun-93 35.75 35.75 34 34 3020 31.04 14-Jun-93 33 33 30.37 30.75 168300 7.27 14-Jun-93 53.5 54.25 53.13 53.13 296240 5.83 14-Jun-93 62.13 63.88 60.63 61.25 2095400 128.39 14-Jun-93 32.24 32.45 30.81 30.81 717320 8.34 14-Jun-93 23.13 24.56 23.13 24.37 706900 5.54 14-Jun-93 56.75 56.88 55.75 56.12 438040 14.55 14-Jun-93 86.87 89.25 79.5 80.25 1757920 3.87 14-Jun-93 4.62 4.62 4 4 350000 2 14-Jun-93 61.19 62.99 60.86 61.42 220040 1.68 07-Jun-93 94.25 95.75 89 89.37 1799220 2.47 07-Jun-93 54 54 51.5 52.5 1446080 10.02 07-Jun-93 44.13 44.13 39.75 42.75 1559500 1.06 07-Jun-93 30.75 30.75 29.75 29.75 369220 24.86 07-Jun-93 20.52 21.53 20.52 21.42 138600 18.6 07-Jun-93 86.75 88 81.5 84.5 1122500 10.29 07-Jun-93 37.75 37.88 37.38 37.63 2120 34.35 07-Jun-93 33.88 34 31.5 33 122420 7.8 07-Jun-93 53 53.88 53 53.38 374540 5.86 07-Jun-93 61.75 62.75 61.25 62.13 1347200 130.24 07-Jun-93 31.63 32.35 31.22 32.04 606400 8.68 07-Jun-93 23.7 24.08 22.65 23.22 1568680 5.28 07-Jun-93 55.12 56.75 55.12 56.75 328380 14.71 07-Jun-93 87 87.12 84.12 86.25 707760 4.06 07-Jun-93 4.75 4.88 4.25 4.62 222400 2.31 07-Jun-93 63.89 65.47 60.52 60.74 270300 1.67 01-Jun-93 93 98 92.75 94 2350600 2.6 01-Jun-93 53.25 54.38 51.75 54 2236600 10.31 01-Jun-93 41.75 45.63 41.75 44 1182625 1.09 01-Jun-93 31.75 31.87 31 31.25 289200 26.11 01-Jun-93 20.63 21.08 20.4 20.4 43775 17.72 01-Jun-93 82 86.5 81.87 86.12 902175 10.4 01-Jun-93 34.63 37.5 34.63 37.5 6925 34.23 01-Jun-93 32.13 35 32.13 33.75 244400 7.98 01-Jun-93 51.63 53.63 51.63 53.13 530275 5.83 01-Jun-93 61.5 62.25 61.25 61.75 1520475 129.44 01-Jun-93 31.63 32.04 31.32 31.63 608625 8.57 01-Jun-93 24.85 25.32 23.32 23.51 1198350 5.34 01-Jun-93 54 55.38 53.88 55.12 378025 14.29 01-Jun-93 84 87.62 84 87 692575 4.09 01-Jun-93 5 5.13 4.75 4.75 97575 2.38 01-Jun-93 60.52 64.68 60.29 63.22 327625 1.73 24-May-93 92.25 95.5 90 92.62 1994620 2.56 24-May-93 48.63 54 48.5 52.75 3013580 10.07 24-May-93 41.88 44.63 40.88 41.75 1346660 1.03 24-May-93 30.75 32.38 30.75 31.87 770440 26.63 24-May-93 20.06 20.97 19.95 20.97 301340 18.21 24-May-93 77.87 83.37 77.75 81 804740 9.78 24-May-93 35.88 35.88 34.38 34.38 960 31.38 24-May-93 31.87 33.25 31.25 32.13 347580 7.59 24-May-93 51.75 52.88 51.5 51.88 318520 5.69 24-May-93 59.13 62.38 59.13 61.5 2494400 128.92 24-May-93 61.61 61.92 30.7 31.52 504020 8.54 24-May-93 23.33 25.04 23.33 24.94 745760 5.55 24-May-93 53.5 54.88 53.38 54.25 331000 14.06 24-May-93 83.75 86.62 82.62 83.37 859400 3.92 24-May-93 5 5.13 4.88 5.13 170140 2.56 24-May-93 58.72 61.64 58.04 61.08 151320 1.67 17-May-93 85.75 95.25 85.25 92.5 3245420 2.56 17-May-93 47.88 50.13 47.5 48.38 1898760 9.24 17-May-93 39.38 43.63 39 42.13 2029920 1.04 17-May-93 29.75 31.12 29.37 30.75 730260 25.69 17-May-93 20.29 20.74 20.18 20.52 162940 17.82 17-May-93 75.37 80.5 75.37 77.87 997640 9.4 17-May-93 35 35.63 33.88 35.63 32680 32.52 17-May-93 27.75 32.63 27.75 31.87 491380 7.5 17-May-93 51.63 52.63 50.63 52 370260 5.71 17-May-93 54.88 60.75 54.5 59.13 3021320 123.95 17-May-93 62.02 62.54 60.79 61.71 389460 8.36 17-May-93 22.95 24.18 22.66 23.52 470160 5.24 17-May-93 52.12 54.38 51.25 53.25 615080 13.8 17-May-93 78.5 88.87 78.5 83.62 1733800 3.93 17-May-93 5.13 5.37 4.88 5.25 167900 2.62 17-May-93 58.49 59.96 58.04 58.94 175280 1.62 10-May-93 88.5 90 84.5 85.5 1556260 2.36 10-May-93 48.88 49.13 47.13 47.88 1336000 9.14 10-May-93 39.88 40.25 37.75 39.38 1324220 0.97 10-May-93 31.5 31.62 29.62 30 658480 25.06 10-May-93 21.53 21.53 20.4 20.52 123740 17.82 10-May-93 76.87 78 73.75 74.75 940920 9.03 10-May-93 35.63 35.88 34.88 34.88 3280 31.84 10-May-93 26 27.62 25.87 27.5 177740 6.47 10-May-93 52 53 51 51.75 358740 5.68 10-May-93 56.38 56.63 53.75 54.88 1854580 115.04 10-May-93 61.3 63.05 61.2 62.12 339880 8.41 10-May-93 23.52 23.71 22.57 22.95 489120 5.11 10-May-93 52.38 53.75 52.12 52.38 446600 13.58 10-May-93 79.37 79.87 76 78.5 626280 3.69 10-May-93 5.13 5.37 5.13 5.13 127540 2.56 10-May-93 58.49 59.73 57.82 58.49 264320 1.6 03-May-93 85.5 90 85 87 1368220 2.4 03-May-93 49.13 49.88 47.75 48.63 1323820 9.28 03-May-93 35.75 39.88 35.38 39.75 1633620 0.98 03-May-93 31.87 32.13 29.87 31.5 1074900 26.32 03-May-93 22.09 22.66 21.76 21.87 30520 19 03-May-93 73 77.5 72.37 76.5 1284180 9.24 03-May-93 36 36.88 35.63 35.63 8260 32.52 03-May-93 25.25 26.87 25 25.87 170300 6.09 03-May-93 52.88 53 51.5 51.75 367380 5.68 03-May-93 55.88 57.5 55.25 56.38 1217280 118.19 03-May-93 63.36 63.87 61.2 61.2 316000 8.29 03-May-93 23.52 23.9 23.14 23.52 588320 5.24 03-May-93 51.38 52.5 51 52.38 386200 13.58 03-May-93 74.87 79.5 73.75 79.37 573660 3.73 03-May-93 4.75 5.5 4.75 5.13 172940 2.56 03-May-93 53.99 59.62 53.66 58.94 257100 1.62 26-Apr-93 81.5 86.75 79.75 85.5 1723520 2.36 26-Apr-93 48.13 50.75 47.88 48.63 1922520 8.88 26-Apr-93 33.75 36.13 32.13 35.63 974640 0.88 26-Apr-93 33.25 33.38 30.75 31.75 450200 26.44 26-Apr-93 21.98 22.09 21.64 21.98 54760 19.09 26-Apr-93 71.5 73.5 68.62 73 989840 8.82 26-Apr-93 35.38 36.38 35.38 36.25 1020 33.09 26-Apr-93 25 26 23.25 25.37 295880 5.97 26-Apr-93 53.5 53.88 52.5 53 318260 5.82 26-Apr-93 56.13 57.25 55.75 55.88 1433740 117.14 26-Apr-93 63.77 64.49 61.82 63.46 253100 8.59 26-Apr-93 24.75 24.75 23.52 23.52 507100 5.24 26-Apr-93 52.75 53.25 50.75 51.38 482800 13.32 26-Apr-93 73.5 74.87 69 74.87 516080 3.52 26-Apr-93 4.88 5 4.62 4.88 128460 2.44 26-Apr-93 54.22 54.33 53.21 54.22 48260 1.49 19-Apr-93 87 87.5 80.75 81.37 2211220 2.25 19-Apr-93 50.25 50.63 47.38 47.75 2241140 8.72 19-Apr-93 33 35.13 31.75 33.88 1230760 0.84 19-Apr-93 32 33.25 31.75 33.25 363340 27.69 19-Apr-93 22.43 22.43 21.53 21.76 74840 18.9 19-Apr-93 70.12 73.5 69 70.62 1161120 8.53 19-Apr-93 35.88 36 34.5 34.88 1360 31.84 19-Apr-93 24.87 28 24.37 25 327020 5.89 19-Apr-93 56.63 56.88 53.5 53.75 502060 5.9 19-Apr-93 60 60.38 56 56.13 2011760 117.66 19-Apr-93 66.23 66.95 62.74 63.56 292880 8.61 19-Apr-93 24.75 25.13 23.8 24.85 1030900 5.53 19-Apr-93 54.5 55.25 52.38 52.5 352360 13.61 19-Apr-93 74.5 75.87 72.62 73.5 416160 3.46 19-Apr-93 5 5.13 4.75 4.88 198760 2.44 19-Apr-93 54.22 54.44 53.32 53.77 79320 1.47 12-Apr-93 88.75 92.25 85.5 87 1874480 2.4 12-Apr-93 50.75 51.88 48.5 49 2032720 8.94 12-Apr-93 35.88 36.25 32.88 33.13 1553080 0.82 12-Apr-93 30.37 32.5 30.25 32 625080 26.65 12-Apr-93 22.32 23.22 22.32 22.43 42280 19.49 12-Apr-93 69.62 74.87 69.25 71.12 1866620 8.59 12-Apr-93 36 36.63 35.88 36 2620 32.86 12-Apr-93 24.5 25.5 24.25 24.87 102100 5.86 12-Apr-93 55.25 57 55 56.5 292640 6.2 12-Apr-93 59 60.25 58 60 1652680 125.77 12-Apr-93 63.15 66.54 63.15 66.13 264480 8.96 12-Apr-93 24.18 25.23 24.09 25.13 972760 5.6 12-Apr-93 54 55.25 53.75 54.75 439360 14.19 12-Apr-93 74.87 76.5 73.62 74.5 443120 3.5 12-Apr-93 4.62 5.13 4.5 5 167560 2.5 12-Apr-93 54.44 55.23 52.42 52.87 79540 1.45 05-Apr-93 88.75 93 88 89 1536525 2.46 05-Apr-93 52.63 53 50.25 50.25 1390825 9.17 05-Apr-93 34.75 36.38 33.75 35.88 1188900 0.89 05-Apr-93 32.13 32.75 30.37 30.37 987625 25.29 05-Apr-93 21.87 22.54 21.64 22.32 60200 19.39 05-Apr-93 63.38 69.75 63.25 68.75 1098575 8.3 05-Apr-93 33.75 36.75 33.25 36 5025 32.86 05-Apr-93 22.75 24.5 22.37 24.25 349725 5.71 05-Apr-93 55.63 56.5 55.13 55.25 325825 6.06 05-Apr-93 56.63 58.75 55.63 58.75 1753575 123.15 05-Apr-93 62.64 64.18 62.64 62.84 232025 8.51 05-Apr-93 22.66 24.28 22.38 24.28 792675 5.41 05-Apr-93 53.75 55.25 53.62 54.38 424125 14.1 05-Apr-93 73 74.75 71 74.62 666150 3.51 05-Apr-93 5.13 5.25 4.62 4.88 187650 2.44 05-Apr-93 53.09 54.33 53.09 53.77 47650 1.47 29-Mar-93 86.75 94.75 86.75 89.75 3394140 2.48 29-Mar-93 52 53.13 49.88 52.63 2388920 9.61 29-Mar-93 36.63 37.5 34.5 34.75 1173120 0.86 29-Mar-93 30.5 33.25 30.25 32.13 608560 26.76 29-Mar-93 21.3 22.21 21.3 21.76 119200 18.9 29-Mar-93 65.12 67.12 62.63 62.75 1169300 7.58 29-Mar-93 33.75 34 32.38 33.75 3700 30.81 29-Mar-93 24.5 24.87 22.87 23 285600 5.41 29-Mar-93 55 56.75 54.88 55.63 383940 6.11 29-Mar-93 56.75 57.63 56 56.63 1290800 118.71 29-Mar-93 61.93 63.56 61.83 62.74 317220 8.5 29-Mar-93 23.23 23.71 22.38 22.66 743360 5.05 29-Mar-93 54.62 56.38 54 54 381540 14 29-Mar-93 73.75 76.87 72.87 73 593220 3.43 29-Mar-93 5.5 6.12 4.75 5.13 530100 2.56 29-Mar-93 51.3 54.67 51.3 53.32 131320 1.46 22-Mar-93 83.25 88.25 82.5 86.62 1198640 2.39 22-Mar-93 53.5 54.25 50.13 51.38 2426800 9.38 22-Mar-93 34.25 37.38 33.25 36.63 2432640 0.9 22-Mar-93 30.62 30.62 29.75 30.5 552340 25.4 22-Mar-93 20.74 21.3 20.52 21.3 107300 18.51 22-Mar-93 61.25 66.5 61.13 65.25 1000140 7.88 22-Mar-93 29.37 33.25 29.25 33 5680 30.12 22-Mar-93 21.5 24.87 21.12 24.5 283200 5.77 22-Mar-93 54.5 55.75 53.75 54.75 322160 5.72 22-Mar-93 58.38 58.38 56.63 56.75 1525940 118.96 22-Mar-93 58.47 61.73 58.17 61.62 290900 7.95 22-Mar-93 23.52 23.9 22.85 23.23 567200 5.17 22-Mar-93 52.75 55 52.5 54.5 368120 13.79 22-Mar-93 74.5 75.12 72.62 73.25 591060 3.44 22-Mar-93 5.5 5.62 5.13 5.37 349300 2.69 22-Mar-93 53.09 53.43 51.41 51.41 151940 1.41 15-Mar-93 89.25 89.25 84 84.25 1198340 2.33 15-Mar-93 56.13 56.25 53.63 53.75 1472780 9.81 15-Mar-93 34.75 36.88 34.25 34.63 1881680 0.86 15-Mar-93 31.37 31.5 29.12 30.62 823860 25.5 15-Mar-93 20.74 20.97 20.52 20.97 170900 18.21 15-Mar-93 64.87 66.5 62.5 62.5 1375520 7.55 15-Mar-93 28.87 29.75 28.5 29.37 3340 26.62 15-Mar-93 22.75 23.25 21.5 21.62 300900 5.09 15-Mar-93 53.63 55.13 53.63 54.88 389380 5.73 15-Mar-93 57.13 58.88 57 58.5 1544340 122.42 15-Mar-93 58.47 59.79 58.47 58.68 324380 7.57 15-Mar-93 22.76 24.09 22.57 23.8 791900 5.3 15-Mar-93 52.38 53.62 52.38 53.12 499680 13.44 15-Mar-93 77.37 78.37 74.75 75.37 588360 3.54 15-Mar-93 8.13 8.37 5.25 5.62 1509400 2.81 15-Mar-93 53.99 54.67 52.87 53.88 80700 1.48 08-Mar-93 82.62 89.25 82 89 1547560 2.46 08-Mar-93 55.5 57.13 53.63 55.63 2821800 10.15 08-Mar-93 33.88 35.13 33 34.5 934520 0.85 08-Mar-93 31 32.13 30.87 31.37 395020 26.13 08-Mar-93 21.08 21.3 20.63 20.74 169940 18.02 08-Mar-93 59.25 65 59.25 65 1467840 7.85 08-Mar-93 27.25 29 27.25 28.87 5040 26.17 08-Mar-93 22.12 23.87 21.5 22.75 258640 5.36 08-Mar-93 56.13 57.38 53.5 53.63 702600 5.6 08-Mar-93 56.5 59.13 56.5 57.13 1870520 119.55 08-Mar-93 60.81 61.22 58.37 58.37 391960 7.53 08-Mar-93 22.29 23.61 22.29 22.66 2108440 5.05 08-Mar-93 54.75 55.62 52 52.5 709140 13.28 08-Mar-93 76.75 79.62 76.25 77.37 679500 3.56 08-Mar-93 8.37 8.88 8 8.13 253640 4.06 08-Mar-93 54.89 55.68 52.64 53.77 149620 1.47 01-Mar-93 83.75 85.5 81.25 82.75 1250100 2.29 01-Mar-93 54.75 55.88 53.63 55.25 2305120 10.09 01-Mar-93 33 34.5 31.25 34 1402820 0.84 01-Mar-93 30.62 31.25 29.87 30.5 636340 25.4 01-Mar-93 21.19 21.53 20.97 21.08 86800 18.31 01-Mar-93 58.5 62.25 56 60.25 1331020 7.2 01-Mar-93 26.62 26.62 25.62 25.75 2960 23.34 01-Mar-93 20.5 23.75 20.12 22.62 485180 5.33 01-Mar-93 56.75 57.5 55.75 55.75 371320 5.82 01-Mar-93 55.88 58 55.38 56.5 1832120 118.23 01-Mar-93 60.61 61.52 59.9 60.81 227440 7.84 01-Mar-93 21.24 22.48 21.15 22.19 948480 4.94 01-Mar-93 55.12 56.12 54.62 54.75 318980 13.85 01-Mar-93 73.5 77.87 72.37 76.75 814380 3.53 01-Mar-93 8.25 8.75 8.13 8.62 197840 4.31 01-Mar-93 51.97 55.23 51.18 54.89 50040 1.51 22-Feb-93 79.75 85 76.75 83.37 2191320 2.3 22-Feb-93 50.5 54.88 50.5 54.38 2224100 9.93 22-Feb-93 30.37 33.5 29.12 32.75 1537200 0.81 22-Feb-93 30.12 31.37 30.12 30.62 477540 25.5 22-Feb-93 20.97 21.19 20.74 20.97 68800 18.21 22-Feb-93 57.63 59.25 55.75 58.75 988360 7.02 22-Feb-93 27.75 27.75 26.75 27.25 1000 24.7 22-Feb-93 18.87 20.87 17.75 20.37 335680 4.8 22-Feb-93 54.38 57.13 54.25 56.75 567900 5.93 22-Feb-93 53.75 56.5 53.75 55.88 2126560 116.93 22-Feb-93 58.98 60.71 58.98 60.61 304060 7.82 22-Feb-93 20.68 21.15 20.4 21.15 508860 4.6 22-Feb-93 55.12 56.75 54.75 55.62 453020 14.07 22-Feb-93 74.87 76 71.62 73.75 735060 3.39 22-Feb-93 9.63 9.63 8 8.13 475880 4.06 22-Feb-93 51.3 51.41 49.05 51.07 46400 1.4 16-Feb-93 82.87 83.75 77.25 79.75 3510475 2.2 16-Feb-93 50.5 51.25 48.75 50.5 2250275 9.22 16-Feb-93 29.5 30.5 26.62 30.5 2245025 0.75 16-Feb-93 31.5 31.5 27.62 29.87 1340500 24.88 16-Feb-93 20.52 21.08 20.29 20.97 70950 18.21 16-Feb-93 54.75 58.38 52.25 58.13 1705325 6.95 16-Feb-93 28 28.12 27.62 27.75 4200 25.15 16-Feb-93 22.12 22.12 18.75 19.12 425750 4.47 16-Feb-93 54 54.5 53 54.38 404950 5.68 16-Feb-93 54 54 51.75 53.75 2256125 112.48 16-Feb-93 57.56 59.39 56.84 58.88 389750 7.59 16-Feb-93 20.87 20.87 19.93 20.59 597150 4.48 16-Feb-93 54 55.25 52.62 55.12 595775 13.95 16-Feb-93 69 75.25 66.5 74.87 1523275 3.45 16-Feb-93 9.12 9.5 8.5 9.5 414075 4.75 16-Feb-93 50.73 52.31 49.83 51.74 57800 1.42 08-Feb-93 88.5 89 83.25 83.62 1646140 2.31 08-Feb-93 52.25 54.5 50.5 50.75 2895480 9.26 08-Feb-93 31.75 32.13 29.25 29.75 1624060 0.73 08-Feb-93 34.75 34.88 31.37 31.62 1125700 26.33 08-Feb-93 20.63 20.74 20.4 20.52 124620 17.82 08-Feb-93 53.13 57 53.13 54.63 1436660 6.53 08-Feb-93 28.75 28.75 27.75 27.75 1500 25.15 08-Feb-93 23.87 24 21.25 22.12 310800 5.18 08-Feb-93 53 54.38 52.5 54.13 276700 5.65 08-Feb-93 53.5 54.5 53.13 54 1012360 113 08-Feb-93 56.74 57.66 55.62 57.56 357100 7.42 08-Feb-93 21.15 21.15 20.77 20.87 503260 4.54 08-Feb-93 52.62 54.38 52.25 54.12 318860 13.69 08-Feb-93 68.37 69.25 67 69 633780 3.18 08-Feb-93 8.75 9.63 8.5 9.12 416840 4.56 08-Feb-93 52.64 52.64 49.95 50.73 106560 1.39 01-Feb-93 86.25 90.25 82.25 89 3043220 2.46 01-Feb-93 52 53 50.75 52 2881720 9.49 01-Feb-93 32.63 34.5 30.37 32 1547020 0.79 01-Feb-93 34.75 35.38 33.88 34.63 458360 28.84 01-Feb-93 20.29 20.74 20.06 20.74 158340 18.02 01-Feb-93 52.5 55.75 51.25 53.38 3510820 6.38 01-Feb-93 28 28.62 27.87 28.62 5820 25.94 01-Feb-93 25.5 25.5 21.5 24.12 1257420 5.64 01-Feb-93 51.75 54.13 51.75 52.75 316640 5.51 01-Feb-93 52.88 54.88 52.75 53.5 1670760 111.95 01-Feb-93 56.34 58.27 56.23 56.95 408920 7.34 01-Feb-93 20.12 21.24 20.02 21.06 968520 4.58 01-Feb-93 51.62 54.38 51.62 52.88 405800 13.38 01-Feb-93 72 73.5 67.5 68.5 601260 3.15 01-Feb-93 9 9.5 8.5 8.75 471040 4.37 01-Feb-93 49.95 53.09 49.5 52.53 103080 1.44 25-Jan-93 89.25 90.25 84.75 86.5 1705900 2.39 25-Jan-93 48.75 53.25 47.5 51.5 4051420 9 25-Jan-93 33.63 36.38 31.25 32.5 2374480 0.8 25-Jan-93 34.75 35.88 32.88 34.25 746520 28.44 25-Jan-93 21.64 21.87 20.18 20.52 135960 17.82 25-Jan-93 60 61.63 48.75 51 4602120 6.09 25-Jan-93 27.25 28.25 26.87 28.25 6640 25.61 25-Jan-93 29.87 30.37 22.5 24.25 1304480 5.67 25-Jan-93 54.38 54.88 51.25 51.75 469180 5.4 25-Jan-93 53.88 54.25 52.13 52.88 2231600 110.66 25-Jan-93 59.29 59.59 55.93 56.03 528460 7.23 25-Jan-93 21.06 21.06 19.74 20.21 733980 4.4 25-Jan-93 53.5 53.62 50.88 51.62 469620 13.06 25-Jan-93 73.37 75.25 70.12 72 598340 3.31 25-Jan-93 8.5 9.12 8 9 904660 4.5 25-Jan-93 53.99 55.34 50.17 50.62 131140 1.39 18-Jan-93 89.5 90.25 86.75 89.37 1714960 2.47 18-Jan-93 48.88 50.88 45.88 48.63 3690140 8.5 18-Jan-93 29.5 33.75 27.75 33.5 2027660 0.83 18-Jan-93 32.25 34.5 31.37 34 505260 28.23 18-Jan-93 21.53 21.98 21.42 21.64 33620 18.8 18-Jan-93 120.25 123.25 58.63 59.13 1417440 7.07 18-Jan-93 28.12 28.62 27.75 28 4620 25.38 18-Jan-93 27.25 29.75 26.37 29.62 288940 6.93 18-Jan-93 53.75 54.63 53.25 54.63 379300 5.7 18-Jan-93 53.25 55.25 53.13 53.88 2369440 112.75 18-Jan-93 60.51 60.61 58.57 59.29 511180 7.65 18-Jan-93 19.93 21.15 19.83 21.06 792520 4.58 18-Jan-93 51.75 53.75 51 53.5 547440 13.54 18-Jan-93 72.62 73.75 70.37 73.37 763960 3.38 18-Jan-93 7.75 8.5 7.5 8.37 370100 4.19 18-Jan-93 58.04 59.84 53.43 53.88 101600 1.48 11-Jan-93 87.25 94 86.25 89.75 3317780 2.48 11-Jan-93 46.75 49.88 46.75 48.25 3925080 8.44 11-Jan-93 30 30.5 27.87 29.75 1304120 0.73 11-Jan-93 31.37 32.75 30.75 32.25 313440 26.78 11-Jan-93 21.42 21.42 21.19 21.42 41800 18.6 11-Jan-93 109 124.5 109 121.25 1514100 7.24 11-Jan-93 28.25 28.25 27.75 28.12 6780 25.49 11-Jan-93 25.25 27.87 25 27.25 340920 6.38 11-Jan-93 51.88 54.75 51.75 54.13 466780 5.65 11-Jan-93 51.63 54.13 50.75 53.25 1901240 111.43 11-Jan-93 58.78 61.52 58.78 60.51 413460 7.8 11-Jan-93 19.36 20.12 19.27 19.93 882840 4.34 11-Jan-93 49.75 53.62 49.75 51.75 654160 13.09 11-Jan-93 70.75 74.75 70 72.87 982680 3.35 11-Jan-93 9.12 9.63 7 7.75 791080 3.88 11-Jan-93 57.82 58.49 55.12 57.26 1047240 1.57 04-Jan-93 85 89.87 84.5 87.12 2091680 2.41 04-Jan-93 51.75 51.88 45.88 46.5 3905740 8.13 04-Jan-93 28.25 30.75 28.25 29.87 2024320 0.74 04-Jan-93 32.75 32.75 31 31.37 700220 26.05 04-Jan-93 22.21 22.21 21.3 21.42 68480 18.6 04-Jan-93 104 110.12 103 109.5 733060 6.54 04-Jan-93 28.87 28.87 28.12 28.25 6380 25.61 04-Jan-93 25.37 26.25 24 25 204340 5.85 04-Jan-93 50.5 52.88 50.38 52 516500 5.43 04-Jan-93 51 53 50.13 51.63 1844000 108.04 04-Jan-93 59.59 60.3 58.88 59.18 370200 7.63 04-Jan-93 19.27 20.21 19.18 19.27 867840 4.19 04-Jan-93 51.5 51.75 49.62 49.75 541840 12.59 04-Jan-93 69.87 73.12 67.87 70.75 790140 3.26 04-Jan-93 8.5 9.25 8.25 9 304340 4.5 04-Jan-93 57.88 59.55 57.37 57.59 52620 1.58 28-Dec-92 87.25 87.75 85.25 85.37 1468700 2.36 28-Dec-92 52.88 53 49.25 50.38 3985075 8.81 28-Dec-92 27.75 28.62 27.5 28.37 1369100 0.7 28-Dec-92 33 33.38 32.25 32.88 194300 27.3 28-Dec-92 22.88 22.88 22.32 22.32 44850 19.39 28-Dec-92 103.87 106.37 103.5 104.5 265700 6.24 28-Dec-92 29.5 29.5 28.87 28.87 925 26.17 28-Dec-92 26.87 27 25 25.37 361300 5.94 28-Dec-92 53.25 53.75 50.88 51.38 382225 5.08 28-Dec-92 52.63 53.13 51 51 1731400 106.72 28-Dec-92 59.3 60.21 58.7 59.61 284350 7.31 28-Dec-92 19.36 19.46 19.18 19.18 482000 4.17 28-Dec-92 52.88 52.88 51.12 51.25 458475 12.64 28-Dec-92 66.37 70.37 66.37 69.87 567875 3.22 28-Dec-92 8.25 8.75 8.13 8.62 239675 4.31 28-Dec-92 56.76 57.65 56.32 57.65 27375 1.3 21-Dec-92 89.75 92 86 87.25 1679725 2.41 21-Dec-92 51.25 53 48.75 52.75 4871750 9.22 21-Dec-92 20.5 28 18.87 27.87 3911950 0.69 21-Dec-92 33 34 32.25 33 311950 27.4 21-Dec-92 22.43 22.88 22.32 22.77 57725 19.78 21-Dec-92 104 105.5 102.62 104.12 308150 6.22 21-Dec-92 29.25 30 29.12 29.75 4550 26.97 21-Dec-92 38 39 26 27 210550 6.32 21-Dec-92 52.5 53.88 52.38 53.38 226625 5.27 21-Dec-92 49.63 52.75 49.38 52.75 2057050 110.39 21-Dec-92 59.61 59.91 58.8 59.41 329175 7.29 21-Dec-92 19.18 19.36 18.89 19.36 767550 4.21 21-Dec-92 52 53.88 51.75 53 386250 13.07 21-Dec-92 65.62 67.5 65.62 66.37 672700 3.06 21-Dec-92 7.25 8.37 7.25 8.37 252150 4.19 21-Dec-92 57.76 57.88 56.54 56.54 31175 1.27 14-Dec-92 86.75 90.25 85.25 90 1856000 2.49 14-Dec-92 62.38 63.38 50.25 51.38 8770060 8.98 14-Dec-92 22.12 22.12 19.37 20.5 1785200 0.51 14-Dec-92 32.38 33 31.87 33 281960 27.4 14-Dec-92 21.98 22.66 21.87 22.43 57500 19.49 14-Dec-92 102 105.75 99.87 104.75 489840 6.26 14-Dec-92 28.37 28.62 27.62 28.62 6540 25.94 14-Dec-92 36.75 37.88 32.75 37.75 406640 5.89 14-Dec-92 50.25 52.63 50.25 52.63 547560 5.2 14-Dec-92 48.63 49.75 47.75 49.63 2378100 103.66 14-Dec-92 57.49 59.61 56.99 59.61 409220 7.31 14-Dec-92 18.89 19.36 18.89 19.18 858760 4.17 14-Dec-92 49.5 52.12 49.25 51.88 688320 12.79 14-Dec-92 65.75 66.87 63.63 65.62 826740 3.02 14-Dec-92 7.75 7.88 6.87 7.38 244160 3.69 14-Dec-92 56.43 58.1 56.43 57.54 57900 1.3 07-Dec-92 92 94 85.75 86.37 1886780 2.39 07-Dec-92 67.25 67.37 61.38 62.38 2527900 10.91 07-Dec-92 22.87 24.12 21.5 22.12 958280 0.55 07-Dec-92 32.75 33.13 31.87 32.38 377440 26.89 07-Dec-92 21.98 22.32 21.87 21.98 72980 19.09 07-Dec-92 103.62 105.5 101.62 102 505200 6.09 07-Dec-92 28.12 28.5 28 28.5 2420 25.83 07-Dec-92 37.75 39 36 36.88 183860 5.75 07-Dec-92 49.25 50.75 49 50.38 390920 4.98 07-Dec-92 47.25 49.13 47.13 48.63 1979140 101.57 07-Dec-92 56.59 57.9 56.18 57.29 285360 7.03 07-Dec-92 18.52 19.46 18.33 18.99 992520 4.13 07-Dec-92 47.62 49.75 47.38 49.75 372400 12.27 07-Dec-92 63.75 67.25 63.38 65.75 666680 2.95 07-Dec-92 7.75 7.88 7.5 7.75 153040 3.88 07-Dec-92 57.43 59.32 55.87 56.21 58600 1.27 30-Nov-92 92.5 93.5 90.5 91.75 1055400 2.53 30-Nov-92 67.87 68.87 66.62 67 1914780 11.71 30-Nov-92 21.12 23 21 22.87 680760 0.56 30-Nov-92 33.5 33.75 32.13 32.63 799620 27.1 30-Nov-92 21.42 22.09 21.42 21.98 54260 19.09 30-Nov-92 100.75 104.37 100.75 103.62 473780 6.04 30-Nov-92 28.75 28.75 27.75 28 4020 25.38 30-Nov-92 37.13 38.25 34.75 38.25 255160 5.97 30-Nov-92 49.38 49.88 48.13 48.88 337780 4.83 30-Nov-92 47.25 47.75 46.75 47.25 1140760 98.69 30-Nov-92 56.28 56.89 55.38 56.38 324420 6.92 30-Nov-92 19.74 19.83 18.42 18.42 990340 4.01 30-Nov-92 47.38 48 46.75 47.38 379940 11.68 30-Nov-92 65.62 66.87 62.88 63.75 1008100 2.86 30-Nov-92 7.62 7.88 7.25 7.88 295480 3.94 30-Nov-92 53.87 56.54 53.76 56.43 55280 1.27 23-Nov-92 90.25 92.75 87.25 91.75 4113600 2.53 23-Nov-92 62.38 66.25 62.25 66 2024950 11.54 23-Nov-92 21.87 21.87 20.25 20.87 1081125 0.52 23-Nov-92 30.62 32.63 30.25 32.63 612025 27.1 23-Nov-92 20.52 21.42 20.4 21.3 41250 18.51 23-Nov-92 99.87 100.87 98.12 100.25 369375 5.84 23-Nov-92 27.62 28.25 27.62 28.12 4400 25.49 23-Nov-92 36.75 37.75 36.13 37.63 100050 5.87 23-Nov-92 49.5 49.75 49 49.13 280050 4.85 23-Nov-92 47.63 47.88 47.13 47.25 1328600 98.69 23-Nov-92 55.38 57.09 55.08 56.28 320700 6.9 23-Nov-92 19.27 19.93 18.9 19.55 444625 4.15 23-Nov-92 47.75 48.25 47.12 47.12 236825 11.62 23-Nov-92 61 65.25 60.5 65.12 771400 2.92 23-Nov-92 7.25 7.62 7.25 7.62 185950 3.81 23-Nov-92 52.31 54.54 51.87 53.65 47000 1.21 16-Nov-92 93 95 89.25 95 1235100 2.62 16-Nov-92 64.75 65.5 60.88 62.25 2706040 10.88 16-Nov-92 22.75 23 20.25 22.12 1511920 0.55 16-Nov-92 29.25 30.62 28.87 30.62 358580 25.43 16-Nov-92 22.09 22.09 20.63 20.97 109120 18.21 16-Nov-92 98.62 100.12 95.37 99.62 555320 5.8 16-Nov-92 26.37 27.75 26.37 27.62 1340 25.04 16-Nov-92 33.88 36.5 33.38 36.5 167540 5.65 16-Nov-92 47.63 49.88 47.5 49.63 455740 4.9 16-Nov-92 45.75 47.88 45.75 47.63 2127320 99.48 16-Nov-92 51.95 55.78 51.95 55.58 394480 6.82 16-Nov-92 19.18 19.46 18.99 19.09 656000 4.05 16-Nov-92 45.38 47.88 45 47.75 575220 11.78 16-Nov-92 57.13 61.13 54 61 1889480 2.74 16-Nov-92 7.62 8 7.12 7.25 369360 3.62 16-Nov-92 50.31 53.31 49.86 52.09 52940 1.17 09-Nov-92 92.75 95 90.5 93.25 1422820 2.58 09-Nov-92 66.25 68 64 64.87 2509160 11.34 09-Nov-92 24.25 24.75 22.5 23.25 1101000 0.57 09-Nov-92 28.25 29.37 28.25 29 453440 24.08 09-Nov-92 22.21 22.77 22.09 22.54 24860 19.58 09-Nov-92 96.37 101.37 95.75 98.62 634400 5.74 09-Nov-92 26 26.37 25.12 26.37 3840 23.9 09-Nov-92 30.75 35 30.5 33.88 311160 5.25 09-Nov-92 48.75 48.88 46.75 47.5 798080 4.69 09-Nov-92 44.88 46.5 44.25 45.63 1762100 95.3 09-Nov-92 51.65 52.36 51.15 51.95 440960 6.37 09-Nov-92 19.18 19.55 18.99 19.27 731460 4.09 09-Nov-92 45.38 45.88 44.5 45.25 569820 11.16 09-Nov-92 58.75 60 56.5 57.13 800020 2.56 09-Nov-92 6.75 7.75 6.75 7.62 414420 3.81 09-Nov-92 52.53 52.53 51.2 51.42 67800 1.16 02-Nov-92 89 93.25 87.62 92.75 1511580 2.56 02-Nov-92 67 69.87 65 66.25 2314000 11.58 02-Nov-92 22.25 24.25 21.75 24.12 1029820 0.6 02-Nov-92 29 29 27.5 28.25 965640 23.46 02-Nov-92 22.09 22.54 21.98 22.43 37300 19.49 02-Nov-92 95.62 98 94.75 96.37 523540 5.61 02-Nov-92 25.87 27 25.87 26.5 680 24.02 02-Nov-92 29.75 31 29.25 30.62 122620 4.74 02-Nov-92 51.5 52.5 48.63 48.88 483680 4.83 02-Nov-92 43.63 45 42.38 44.88 2330160 93.74 02-Nov-92 53.77 54.37 51.85 51.95 295180 6.37 02-Nov-92 18.9 19.55 18.81 19.09 682920 4.05 02-Nov-92 47.38 47.88 45.12 45.38 419440 11.19 02-Nov-92 56.88 60 55.88 58.75 880180 2.64 02-Nov-92 6.75 7.12 6.75 7 223280 3.5 02-Nov-92 51.2 54.76 51.09 52.64 92700 1.19 26-Oct-92 88.5 90.25 87.25 88.75 1146540 2.45 26-Oct-92 68.5 68.75 65 66.87 2957580 10.86 26-Oct-92 22.87 23 21.37 22.25 1192420 0.55 26-Oct-92 28.62 29.37 28.5 29 427380 24 26-Oct-92 22.43 22.43 21.98 22.09 28040 19.19 26-Oct-92 95.12 98.25 95.12 96 561640 5.59 26-Oct-92 26 26.12 25.75 25.87 1780 23.45 26-Oct-92 28.62 30.5 28.62 29.87 254060 4.62 26-Oct-92 51.13 52.25 50.75 51.75 181460 5.11 26-Oct-92 43.13 44.38 42.88 43.63 1072240 91.13 26-Oct-92 52.76 54.37 52.46 53.77 251920 6.59 26-Oct-92 18.81 19.46 18.44 19.09 610840 4.05 26-Oct-92 46.12 47.88 46 47.62 340920 11.75 26-Oct-92 55.13 58.25 54.63 56.88 705700 2.55 26-Oct-92 6.5 7.12 6.25 6.87 322300 3.44 26-Oct-92 52.76 52.98 50.75 50.98 21560 1.15 19-Oct-92 85 90.25 85 88.62 2022640 2.45 19-Oct-92 70.12 70.25 67.75 69.12 2941440 11.23 19-Oct-92 20.75 23.37 20.5 23.12 2484640 0.57 19-Oct-92 29.37 29.75 28.5 28.62 269860 23.69 19-Oct-92 22.32 22.66 21.98 22.43 61620 19.49 19-Oct-92 94.62 97.75 94.12 95.25 815540 5.55 19-Oct-92 28.12 28.12 26.62 26.87 720 24.36 19-Oct-92 27.12 30 27 28.75 149380 4.45 19-Oct-92 52.5 52.88 51 51.13 381660 5.05 19-Oct-92 42.13 43.13 41 43.13 1449200 90.08 19-Oct-92 55.18 56.79 52.56 52.86 721100 6.48 19-Oct-92 18.25 18.72 18.16 18.72 513900 3.97 19-Oct-92 47.5 48 45.88 46.12 459660 11.38 19-Oct-92 55.88 58 53.75 55.13 596960 2.47 19-Oct-92 6.63 7.25 6 6.5 745080 3.25 19-Oct-92 49.64 54.31 49.31 53.87 67580 1.21 12-Oct-92 83 85.5 82.75 85.37 1580480 2.36 12-Oct-92 78.62 80 68.87 70.75 4062380 11.49 12-Oct-92 19.25 20.87 18.87 20.62 1177380 0.51 12-Oct-92 29.5 29.75 29.25 29.37 175680 24.31 12-Oct-92 21.08 22.09 21.08 22.09 14300 19.19 12-Oct-92 90 94.12 88.75 94.12 651700 5.48 12-Oct-92 26.5 29.37 26.5 28.62 4280 25.94 12-Oct-92 28.5 28.75 27 27.5 163340 4.26 12-Oct-92 51.63 53.5 51.5 52.63 333900 5.2 12-Oct-92 41.75 42.63 41.75 42.13 1236200 87.99 12-Oct-92 53.77 55.68 53.77 55.38 325820 6.79 12-Oct-92 17.78 18.81 17.41 18.25 502900 3.87 12-Oct-92 46.25 47.88 46.25 47.75 440020 11.78 12-Oct-92 51.63 55.88 51.63 55.88 584440 2.51 12-Oct-92 5.88 6.75 5.75 6.38 593940 3.19 12-Oct-92 51.2 52.53 50.2 50.42 42460 1.14 05-Oct-92 78.5 84.5 75.75 82.37 1899940 2.28 05-Oct-92 78.12 80.37 75.5 78.5 1897700 12.75 05-Oct-92 19.37 20.25 18.62 19 1366680 0.47 05-Oct-92 27.5 29.75 27.37 29.5 349220 24.42 05-Oct-92 21.98 22.09 20.97 21.08 31720 18.31 05-Oct-92 85.62 91.25 82.75 90 649160 5.24 05-Oct-92 26.25 26.37 25.87 25.87 2020 23.45 05-Oct-92 27.5 29.25 26.25 28.75 163000 4.45 05-Oct-92 51.13 51.75 50 51.5 395740 5.09 05-Oct-92 42.13 42.13 40.63 41.75 1588300 87.2 05-Oct-92 54.17 54.57 52.26 53.57 389600 6.57 05-Oct-92 17.78 18.34 17.41 17.69 443380 3.75 05-Oct-92 47.25 47.25 45.88 46.25 828080 11.41 05-Oct-92 53.13 54.75 50.25 51.63 1011600 2.32 05-Oct-92 4.75 6.12 4.62 6 577320 3 05-Oct-92 51.42 51.64 49.86 51.42 28540 1.16 28-Sep-92 76.5 81 76.25 78.75 1480160 2.18 28-Sep-92 82 82.87 78.25 78.5 2348300 12.75 28-Sep-92 18.75 20.75 18.75 19.37 1322460 0.48 28-Sep-92 30.25 30.37 27.75 27.75 413440 22.97 28-Sep-92 23.45 24.12 23.11 23.11 23320 20.07 28-Sep-92 85.5 88 85.5 86.5 421380 5.04 28-Sep-92 29.25 29.25 27.25 27.25 900 24.7 28-Sep-92 27.37 28.12 27.12 27.75 92500 4.3 28-Sep-92 51.88 52.88 51.5 52.13 227740 4.88 28-Sep-92 43.5 44 42.13 42.25 966860 88.24 28-Sep-92 52.79 54.68 52.49 54.09 306880 6.28 28-Sep-92 17.78 18.16 17.69 17.88 500700 3.79 28-Sep-92 47.88 48.88 47.88 48.25 536380 11.58 28-Sep-92 57.75 58.38 52.88 53.13 789560 2.38 28-Sep-92 4.5 5.5 4.38 5 315820 2.5 28-Sep-92 50.75 52.53 50.75 51.75 41620 1.17 21-Sep-92 78.75 80.5 76 78.75 1121560 2.18 21-Sep-92 83.87 84.62 82 82.25 1427160 13.36 21-Sep-92 20 20.75 18.62 19 1855160 0.47 21-Sep-92 29.5 31.12 29.25 30.25 559180 25.04 21-Sep-92 23.11 23.45 22.77 23.45 16400 20.37 21-Sep-92 89.87 89.87 85.37 86 373100 5.01 21-Sep-92 29 30.5 29 29.25 3460 26.51 21-Sep-92 28.25 28.25 25.5 27.5 184960 4.26 21-Sep-92 51.5 52.25 50.25 52 376560 4.87 21-Sep-92 44 44.88 43.5 43.5 2291440 90.85 21-Sep-92 52.59 52.89 51.2 52.69 302440 6.11 21-Sep-92 16.85 17.97 16.57 17.88 793060 3.79 21-Sep-92 48.25 48.38 47.62 48.12 627840 11.55 21-Sep-92 59.38 60.38 57 57.75 551640 2.59 21-Sep-92 4.62 4.62 4.38 4.5 51840 2.25 21-Sep-92 51.09 51.09 48.86 50.75 105540 1.14 14-Sep-92 79.75 82 78.37 79.87 1694040 2.21 14-Sep-92 88.62 88.75 82.5 83.5 2541440 13.56 14-Sep-92 20 21.12 19.25 20.25 1983100 0.5 14-Sep-92 30.25 30.5 29.25 29.5 275140 24.42 14-Sep-92 24.01 24.35 23 23.45 102180 20.37 14-Sep-92 90.62 91.5 88.62 90 463660 5.24 14-Sep-92 28.5 28.75 28.12 28.62 2940 25.78 14-Sep-92 29.37 29.5 28 28.5 92180 4.41 14-Sep-92 52.38 52.63 51.25 52.13 448620 4.88 14-Sep-92 44.13 45.38 43.38 44 2082740 91.69 14-Sep-92 52.69 52.89 51.79 52.69 268560 6.11 14-Sep-92 17.23 17.41 16.67 16.85 406140 3.57 14-Sep-92 48.62 48.62 47.62 48.38 610920 11.61 14-Sep-92 58.63 60.38 57.5 59.38 845380 2.66 14-Sep-92 4.5 4.62 4.38 4.62 93900 2.31 14-Sep-92 50.08 51.2 47.41 50.53 132600 1.14 08-Sep-92 76 79.25 75.25 78.75 1521550 2.18 08-Sep-92 85.87 88.25 85.87 88 938825 14.29 08-Sep-92 18.25 20 18.25 19.75 1465725 0.49 08-Sep-92 29.12 30 28.25 30 323750 24.83 08-Sep-92 24.12 24.46 23.78 24.12 131800 20.96 08-Sep-92 88.12 90.5 86.62 90 574075 5.24 08-Sep-92 29.25 29.25 27.87 28.25 3475 25.45 08-Sep-92 27.37 29.12 27.12 29.12 130200 4.51 08-Sep-92 53.5 53.75 52.13 52.25 332150 4.89 08-Sep-92 42.38 43.88 42.13 43.75 1030200 91.17 08-Sep-92 53.49 53.79 52.29 52.39 352950 6.08 08-Sep-92 17.13 17.23 16.85 17.13 441650 3.63 08-Sep-92 49 49.38 48.62 48.62 371725 11.67 08-Sep-92 55.88 58.25 55.38 57.38 622800 2.5 08-Sep-92 4.5 4.62 4.38 4.38 63450 2.19 08-Sep-92 52.53 52.53 49.19 49.64 102300 1.12 31-Aug-92 74.25 77.25 73.25 76 1454200 2.1 31-Aug-92 87.5 87.75 85.87 86 947780 13.97 31-Aug-92 17.25 19 17.25 18.5 1195100 0.46 31-Aug-92 28.87 29.75 28.5 29.12 278180 24.1 31-Aug-92 23 24.24 22.88 24.12 33080 20.96 31-Aug-92 86 90 85.37 88 474720 4.99 31-Aug-92 29.37 29.37 27.87 29.25 5480 26.35 31-Aug-92 26.75 28.12 26.75 27.25 96520 4.22 31-Aug-92 53.75 54 53 53.5 255980 5.01 31-Aug-92 42.25 42.75 42 42.38 1011520 88.32 31-Aug-92 53.29 53.99 52.89 53.69 291940 6.23 31-Aug-92 17.04 17.23 16.86 17.04 281880 3.61 31-Aug-92 48.5 49.25 48.25 49.12 393000 11.79 31-Aug-92 55.75 59 55.63 55.88 699880 2.44 31-Aug-92 4.25 4.62 4.25 4.62 67780 2.31 31-Aug-92 52.42 53.65 51.53 53.2 32800 1.2 24-Aug-92 69.62 74.5 68.5 74.37 1673440 2.05 24-Aug-92 85.62 87.37 85 87.25 1223640 14.17 24-Aug-92 17.37 17.5 15.75 17.37 734060 0.43 24-Aug-92 27.5 29 27.5 28.75 363960 23.8 24-Aug-92 23 23.11 22.21 23 33740 19.98 24-Aug-92 84.62 87.37 83.37 85.87 394940 4.87 24-Aug-92 28.25 29.37 27.25 29.37 4860 26.45 24-Aug-92 27.12 27.12 25.25 26.75 83960 4.14 24-Aug-92 54 54.88 53.5 53.5 356740 5.01 24-Aug-92 42.63 42.88 42 42.25 869560 88.05 24-Aug-92 54.18 54.78 52.99 53.09 300220 6.16 24-Aug-92 17.23 17.23 16.77 17.04 292320 3.51 24-Aug-92 49 49.25 48.12 48.5 426060 11.64 24-Aug-92 56.75 56.88 55.63 55.75 635140 2.43 24-Aug-92 4.38 4.38 4.12 4.25 72880 2.12 24-Aug-92 53.76 53.76 51.2 52.42 35800 1.18 17-Aug-92 70.75 71 68 69.75 1542520 1.93 17-Aug-92 88.87 89.12 85.5 86 1241780 13.97 17-Aug-92 17.62 18 16.62 17.5 757560 0.43 17-Aug-92 28.75 29.25 27.87 28 169780 23.18 17-Aug-92 22.54 23 22.43 22.88 14280 19.88 17-Aug-92 85 85.75 83.62 85.12 367640 4.83 17-Aug-92 26.25 27.62 25.5 27.5 3400 24.77 17-Aug-92 26.75 27.37 25.87 27.25 153600 4.18 17-Aug-92 53.75 55.5 53.63 54.38 729400 5.09 17-Aug-92 43.38 43.75 42.5 42.75 1216840 89.09 17-Aug-92 53.69 54.98 53.69 54.78 458060 6.36 17-Aug-92 17.04 17.23 16.95 17.23 253540 3.55 17-Aug-92 48.5 49.75 48.5 49.5 678280 11.88 17-Aug-92 60.38 61.13 56.13 56.75 1439560 2.48 17-Aug-92 4.62 4.75 4.38 4.5 60320 2.25 17-Aug-92 55.43 55.65 53.54 53.98 49200 1.22 10-Aug-92 71 72.5 70 71 1052260 1.96 10-Aug-92 87.25 89.12 87.25 88.37 1375380 14.35 10-Aug-92 17.75 17.87 17 17.87 790620 0.44 10-Aug-92 28.87 29 28.25 28.87 250860 23.9 10-Aug-92 22.66 22.77 22.43 22.66 11440 19.68 10-Aug-92 84.37 86.5 83.75 85.5 482380 4.85 10-Aug-92 26.75 26.75 24.87 26.12 6140 23.53 10-Aug-92 25.62 27.25 24.5 26.75 123960 4.1 10-Aug-92 52.63 53.88 51.63 53.88 383880 5.04 10-Aug-92 43.38 43.63 42.88 43.38 771380 90.4 10-Aug-92 51.99 53.69 51.69 53.59 281880 6.22 10-Aug-92 17.23 17.23 16.86 16.95 432780 3.49 10-Aug-92 47.12 48.62 47.12 48.62 337820 11.67 10-Aug-92 59.25 61.25 59.25 60.25 1158200 2.63 10-Aug-92 4.62 4.75 4.38 4.75 126520 2.38 10-Aug-92 55.54 55.87 53.2 55.87 30140 1.26 03-Aug-92 72.75 74.5 70.25 70.75 1139900 1.95 03-Aug-92 94.5 95.25 86.62 87.12 2036820 14.15 03-Aug-92 18.37 18.75 17.75 17.87 638840 0.44 03-Aug-92 27.75 29 27.37 29 388600 23.93 03-Aug-92 22.32 22.88 22.32 22.88 30620 19.88 03-Aug-92 85.37 88.12 84.5 84.62 525920 4.8 03-Aug-92 29 29.25 27.37 27.37 4820 24.65 03-Aug-92 25.5 26.25 25.25 25.75 71360 3.95 03-Aug-92 52.75 53.75 52.25 52.75 324860 4.94 03-Aug-92 43.88 44.38 43.25 43.63 878880 90.92 03-Aug-92 52.39 52.79 51.89 52.09 259400 6.04 03-Aug-92 17.04 17.32 16.86 17.23 473960 3.55 03-Aug-92 47.38 48.12 47.12 47.38 391240 11.37 03-Aug-92 73.5 74.37 58.75 58.88 1677280 2.57 03-Aug-92 4.62 4.75 4.38 4.5 79580 2.25 03-Aug-92 53.2 55.87 53.09 55.2 83760 1.24 27-Jul-92 72.75 74.75 72 72.75 1805980 2.01 27-Jul-92 92.75 95.5 92.37 94.75 1113000 14.58 27-Jul-92 18.62 18.75 17.62 18.62 830600 0.46 27-Jul-92 25.62 28 25.25 27.62 425360 22.79 27-Jul-92 21.64 22.66 21.64 22.43 81460 19.49 27-Jul-92 83.37 85.87 82 85.62 568180 4.86 27-Jul-92 29.5 29.5 27.75 28.87 6960 26 27-Jul-92 24.62 25.87 24.5 25.5 92060 3.91 27-Jul-92 50.75 52.88 50.63 52.75 372760 4.94 27-Jul-92 43 44.25 42.88 43.88 1016740 91.44 27-Jul-92 51.6 52.89 51.6 52.49 368840 6.09 27-Jul-92 16.3 17.13 16.21 17.13 400740 3.53 27-Jul-92 46.88 47.88 46.75 47.5 492400 11.4 27-Jul-92 71.5 74.25 71.12 73.5 565800 3.21 27-Jul-92 5 5.25 4.5 4.62 259700 2.31 27-Jul-92 53.2 53.65 52.76 52.76 99340 1.19 20-Jul-92 69.5 73.75 68.5 72.75 1867080 2.01 20-Jul-92 93.25 94.25 92.37 92.75 1811180 14.27 20-Jul-92 18.37 19.12 18 18.87 852380 0.47 20-Jul-92 26.87 27.25 25.87 25.87 338920 21.35 20-Jul-92 22.09 22.43 21.42 21.42 30780 18.6 20-Jul-92 81.75 84.12 81.12 83.62 432160 4.74 20-Jul-92 33.5 33.5 29.87 30 7640 27.02 20-Jul-92 24.75 25.12 24.12 24.62 67180 3.78 20-Jul-92 52.38 53 50.25 50.75 436560 4.75 20-Jul-92 44.38 44.5 43 43 1019780 89.61 20-Jul-92 52.19 52.39 51.3 51.5 329900 5.98 20-Jul-92 16.21 16.4 15.94 16.3 346520 3.36 20-Jul-92 46.88 47.75 46.5 46.75 524700 11.22 20-Jul-92 69 71.87 67.37 71.5 525920 3.12 20-Jul-92 4.62 5.13 4.62 4.88 131080 2.44 20-Jul-92 52.31 52.87 51.64 52.31 31520 1.18 13-Jul-92 69.75 73.25 68.5 70.25 1618260 1.94 13-Jul-92 98 100.37 94.62 95 2540880 14.62 13-Jul-92 17.75 19 17.62 18.75 1446780 0.46 13-Jul-92 27 28 26.87 27.12 353360 22.38 13-Jul-92 22.77 23 22.66 22.66 66760 19.68 13-Jul-92 77.87 83.75 77.75 83 627520 4.71 13-Jul-92 34.13 34.25 33.5 33.75 2980 30.4 13-Jul-92 24.75 25.5 24.37 24.87 99680 3.81 13-Jul-92 52.75 53.25 51.63 52.63 629160 4.92 13-Jul-92 43.63 44.88 43.5 44.5 1371920 92.74 13-Jul-92 50.5 52.79 50.3 52.59 287080 6.1 13-Jul-92 16.03 16.49 16.03 16.4 369260 3.38 13-Jul-92 46.75 47.38 46.62 47.38 470580 11.37 13-Jul-92 67.25 70.62 67.12 69 681200 3.01 13-Jul-92 4.75 4.88 4.62 4.62 59960 2.31 13-Jul-92 52.31 54.31 51.75 52.98 81260 1.19 06-Jul-92 70 70.75 65.5 69.5 1716200 1.92 06-Jul-92 97.12 98.75 96.5 97.62 1164900 15.02 06-Jul-92 16.75 18 16.12 17.87 1398740 0.44 06-Jul-92 28.5 28.75 26.75 27.37 339160 22.58 06-Jul-92 22.43 23.33 22.43 22.77 68760 19.78 06-Jul-92 76.37 78.37 75.25 78 351660 4.42 06-Jul-92 33.63 33.88 33.63 33.88 640 30.52 06-Jul-92 23.12 24.87 22.87 24.87 168040 3.81 06-Jul-92 49.75 52.88 49.75 52.75 774060 4.94 06-Jul-92 43.88 44.5 43.38 43.63 1395580 90.92 06-Jul-92 50.1 51.4 50.1 50.6 346880 5.87 06-Jul-92 16.03 16.49 16.03 16.03 432640 3.3 06-Jul-92 44.25 46.88 44.25 46.62 781300 11.19 06-Jul-92 66.87 68 63.25 67.25 812680 2.93 06-Jul-92 4.75 5.13 4.62 4.75 126740 2.38 06-Jul-92 56.1 56.1 51.53 51.87 37020 1.17 29-Jun-92 68.5 73 68.25 69.87 2273275 1.93 29-Jun-92 97.87 98.62 96.87 96.87 1293650 14.9 29-Jun-92 14.38 18 14.38 16.87 2737100 0.42 29-Jun-92 27.5 29.12 27.37 28.87 254200 23.82 29-Jun-92 22.32 22.77 21.98 22.54 144575 19.58 29-Jun-92 75.75 77.62 75.75 76.62 380075 4.35 29-Jun-92 32.63 34 32.63 34 4600 30.62 29-Jun-92 22.75 24 22.5 23.37 143275 3.58 29-Jun-92 49.13 50.13 48.88 49.75 348200 4.4 29-Jun-92 41.88 44.25 41.88 43.88 1552525 91.44 29-Jun-92 47.16 49.72 47.16 49.52 279425 5.41 29-Jun-92 15.75 16.21 15.75 16.12 432175 3.32 29-Jun-92 44.5 45 44.5 44.75 508750 10.43 29-Jun-92 68.37 70.87 66.87 66.87 707125 2.92 29-Jun-92 4.25 5 4.25 4.75 141900 2.38 29-Jun-92 57.21 57.43 54.98 54.98 37675 1.24 22-Jun-92 73.25 75.75 65.75 66.75 2827040 1.84 22-Jun-92 94.75 98.25 94.62 97.25 1792220 14.96 22-Jun-92 16 16.5 14 14.25 1179380 0.35 22-Jun-92 26.5 27.75 26 27.62 224160 22.79 22-Jun-92 20.96 22.32 20.96 22.09 48920 19.19 22-Jun-92 75.75 77.12 74.25 76.25 409860 4.32 22-Jun-92 31.5 33.75 31.25 32.63 6540 29.39 22-Jun-92 21.75 23.37 21.37 22.5 92280 3.45 22-Jun-92 48.63 49.38 48.5 48.88 239140 4.32 22-Jun-92 42.25 42.5 41.25 41.88 2313820 87.28 22-Jun-92 48.34 48.34 46.76 47.16 270540 5.15 22-Jun-92 16.4 16.49 15.48 15.84 503380 3.26 22-Jun-92 44.5 44.75 44.25 44.5 303840 10.37 22-Jun-92 66.87 70.12 66.5 68.37 564720 2.98 22-Jun-92 4.62 4.62 4.25 4.25 59340 2.12 22-Jun-92 56.12 57.01 55.65 56.1 42900 1.26 15-Jun-92 75 78 71 73.5 1746340 2.03 15-Jun-92 92.5 95.87 92.12 95 2194360 14.62 15-Jun-92 15.63 17.37 15.38 16.12 1342260 0.4 15-Jun-92 28 28.12 25.75 26.75 294840 22.07 15-Jun-92 21.19 21.53 20.85 21.08 38680 18.2 15-Jun-92 79.25 80.37 75.12 75.75 324200 4.3 15-Jun-92 32.25 32.25 30.5 31.5 4060 28.37 15-Jun-92 22.75 24 21.87 21.87 220660 3.35 15-Jun-92 48.25 49.13 48 48.75 298780 4.31 15-Jun-92 43.38 43.75 41.5 42.25 1945640 87.84 15-Jun-92 48.24 49.03 47.55 48.53 322940 5.3 15-Jun-92 16.58 16.67 16.21 16.4 435740 3.38 15-Jun-92 44.12 44.88 43.88 44.75 594700 10.43 15-Jun-92 71.5 71.5 65 66.87 1010280 2.92 15-Jun-92 5 5 4.5 4.62 84560 2.31 15-Jun-92 54.58 56.79 54.36 56.12 107100 1.02 08-Jun-92 120.75 121 107.5 112.5 1915400 2.07 08-Jun-92 90.37 93.87 90.12 93 1682000 14.31 08-Jun-92 15.5 16 15 15.63 442680 0.39 08-Jun-92 29.87 29.87 28 28 305520 23.1 08-Jun-92 21.41 21.41 21.08 21.08 31660 18.2 08-Jun-92 82 82.5 78.87 80 377320 4.54 08-Jun-92 33.38 33.5 32.75 32.75 2380 29.5 08-Jun-92 22.5 22.87 21.75 22.75 265600 3.49 08-Jun-92 47.63 48.88 47.63 48.38 340880 4.28 08-Jun-92 42.13 43.63 42 43.38 1067840 90.19 08-Jun-92 47.75 48.83 47.45 48.44 242140 5.29 08-Jun-92 16.86 16.95 16.67 16.67 369160 3.43 08-Jun-92 43.25 44.25 43.25 44.12 336420 10.28 08-Jun-92 72.37 73.75 69 71.75 633400 3.05 08-Jun-92 5.25 5.25 4.75 5 124140 2.5 08-Jun-92 59.65 60.2 55.9 56.35 82040 1.03 01-Jun-92 120.5 124.5 120 121 928920 2.23 01-Jun-92 90.5 91.25 88.25 90.37 1186340 13.9 01-Jun-92 14.75 16.12 14.63 15.5 831300 0.38 01-Jun-92 30.62 31.25 29.87 29.87 386520 24.65 01-Jun-92 21.41 21.53 21.3 21.41 50680 18.49 01-Jun-92 79.62 82.5 78.5 82.25 284940 4.54 01-Jun-92 33.5 33.63 33.38 33.5 3840 30.17 01-Jun-92 21 22.87 20.87 22.37 296860 3.43 01-Jun-92 47.75 48.13 47.38 47.75 275740 4.22 01-Jun-92 42.5 42.5 41.38 42.13 1067460 87.59 01-Jun-92 47.45 48.04 47.06 47.55 263020 5.19 01-Jun-92 16.77 17.13 16.58 16.95 649780 3.49 01-Jun-92 43.12 43.88 42.88 43.25 398720 10.08 01-Jun-92 76 76.75 71.87 72.37 785980 3.08 01-Jun-92 5.5 5.5 5.13 5.25 114300 2.62 01-Jun-92 60.31 61.41 59.21 59.21 87600 1.08 26-May-92 116 122.25 114.5 121 1159800 2.23 26-May-92 91.25 92 90.12 90.75 934475 13.96 26-May-92 14.75 15.63 14.13 14.88 525350 0.37 26-May-92 29.12 30.75 28.5 30.5 363525 25.17 26-May-92 21.41 21.64 20.85 21.41 174225 18.49 26-May-92 78.5 81 77.87 80 313750 4.41 26-May-92 33.75 33.75 33 33.5 5550 30.17 26-May-92 19.5 21.75 19.37 21.25 296100 3.26 26-May-92 48.75 49.13 47.63 47.75 430350 4.22 26-May-92 42.75 42.88 41.38 42.5 1569850 88.36 26-May-92 48.73 48.73 47.25 47.45 358825 5.18 26-May-92 17.95 18.13 16.31 16.77 1940475 3.35 26-May-92 43.5 43.75 42.38 43.12 539950 10.05 26-May-92 77.62 77.62 75.12 76 501375 3.24 26-May-92 5 5.62 4.75 5.5 634100 2.75 26-May-92 62.07 62.73 59.98 61.85 158125 1.13 18-May-92 110.75 117 110.5 115.75 973080 2.13 18-May-92 91.62 92.75 90.5 91.75 1070120 14.12 18-May-92 15.38 15.75 14.63 14.75 375320 0.36 18-May-92 29 29.37 28.62 29.37 324100 24.23 20-May-92 21.3 21.53 21.08 21.3 898100 18.39 18-May-92 78.75 79.25 77.5 78.62 353420 4.34 18-May-92 33.25 34.25 33.25 33.88 4500 30.52 18-May-92 19 19.5 18.75 19.37 93820 2.94 18-May-92 48.38 49.75 48.38 48.88 322560 4.32 18-May-92 43 44 42.5 42.88 1139680 89.15 18-May-92 50.01 50.31 48.53 48.63 239980 5.31 18-May-92 18.22 18.22 17.77 18.04 263380 3.6 18-May-92 43.5 44.5 43.38 43.5 521300 10.14 18-May-92 77.37 77.87 73.62 77.75 1001460 3.31 18-May-92 4.62 5.13 4.5 5 307520 2.5 18-May-92 60.31 61.85 59.98 61.63 71980 1.12 11-May-92 114.75 115.25 109.25 110 1121180 2.03 11-May-92 93.5 94.37 91 91.62 1481560 14.1 11-May-92 15.5 15.75 14.63 15.38 607580 0.38 11-May-92 29 30 28.75 29 311640 23.93 11-May-92 82.37 82.5 78.37 78.5 296180 4.33 11-May-92 33.75 33.75 33.25 33.25 3600 29.95 11-May-92 17.25 19.37 17.25 18.75 283400 2.84 11-May-92 48.88 49.13 48 48.13 307580 4.25 11-May-92 43.75 43.88 42.25 42.63 1457380 88.63 11-May-92 49.03 50.01 48.24 49.62 318440 5.42 11-May-92 17.77 18.22 17.59 18.04 304280 3.6 11-May-92 43.5 43.75 43.25 43.5 588460 10.14 11-May-92 80.25 80.62 76.12 77.37 883140 3.29 11-May-92 4.12 4.88 4.12 4.5 205200 2.25 11-May-92 58.77 60.53 58.44 59.65 107600 1.09 04-May-92 113.5 117.5 112.5 114.5 1183600 2.11 04-May-92 92.5 94.25 92.12 93.12 1950000 14.33 04-May-92 14.13 16.37 14 15.5 1388760 0.38 04-May-92 28.25 29.12 28.25 28.87 253300 23.82 04-May-92 79.62 83.75 79.62 82.12 314340 4.53 04-May-92 32.75 33.5 32.75 33.25 2760 29.95 04-May-92 16.5 17 15.88 16.75 48420 2.54 04-May-92 49.5 50.38 48.25 48.88 385820 4.32 04-May-92 43.38 44.63 43.38 43.75 1296380 90.96 04-May-92 49.22 49.42 48.14 49.03 254880 5.35 04-May-92 17.68 18.13 17.4 17.86 446120 3.57 04-May-92 44.5 45 43.12 43.5 767800 10.14 04-May-92 79.87 82.87 79.87 80.25 506720 3.42 04-May-92 4.38 4.38 4.12 4.25 72860 2.12 04-May-92 55.24 59.21 55.02 58.77 86180 1.07 27-Apr-92 112.5 116.5 107 113.75 2480260 2.09 27-Apr-92 87.87 92.12 87.37 90.62 1429720 13.22 27-Apr-92 13 14.5 12 14.13 1283200 0.35 27-Apr-92 27.25 28.87 27 28.37 398060 23.34 27-Apr-92 78.62 81 77.75 79.87 237820 4.4 27-Apr-92 33.25 33.25 32.75 33 3160 29.72 27-Apr-92 16 16.62 15.25 16.5 56280 2.5 27-Apr-92 48.13 49.75 47.88 49 374900 4.33 27-Apr-92 43.38 43.63 42.75 43.13 1290040 89.67 27-Apr-92 49.22 50.01 48.93 49.13 508540 5.36 27-Apr-92 17.77 17.95 17.31 17.5 422240 3.49 27-Apr-92 43.88 44.62 43.38 44.38 666620 10.34 27-Apr-92 78.37 81.5 75.12 79.87 640580 3.4 27-Apr-92 4 4.5 3.75 4.38 208000 2.19 27-Apr-92 57.56 57.78 54.36 55.24 100920 1.01 20-Apr-92 124.5 125 112 112.25 2472800 2.07 20-Apr-92 88.5 90.62 88.12 88.12 1543320 12.85 20-Apr-92 14 14.25 12.88 13.13 926060 0.32 20-Apr-92 29.5 29.62 27.62 27.87 341340 22.93 20-Apr-92 80.87 81.62 78.12 79.12 302760 4.36 20-Apr-92 30.62 32.25 30.62 32.13 1520 28.94 20-Apr-92 16.37 16.37 15.88 16 20440 2.42 20-Apr-92 45.38 49.13 45.13 48.38 726960 4.28 20-Apr-92 42.88 44 42.38 43.38 1768940 90.19 20-Apr-92 48.24 49.52 48.04 49.32 407260 5.39 20-Apr-92 17.68 17.95 17.22 17.68 767240 3.53 20-Apr-92 42.62 44.12 42.12 43.88 686660 10.22 20-Apr-92 80.87 80.87 76.5 78.5 754420 3.34 20-Apr-92 3.75 4.25 3.5 4.12 161840 2.06 20-Apr-92 54.91 58.11 54.47 57.56 84240 1.05 13-Apr-92 116.75 129.25 114.25 127.62 2128275 2.35 13-Apr-92 86.12 89.75 85.87 88.62 2329375 12.93 13-Apr-92 13.38 14.5 12.75 14.13 1526050 0.35 13-Apr-92 28.25 30.25 28.25 29.62 308725 24.37 13-Apr-92 74 82 73.75 81.75 701025 4.51 13-Apr-92 29.62 31 29.37 30.75 3850 27.7 13-Apr-92 16.37 16.87 16.25 16.25 35050 2.46 13-Apr-92 44.38 46 43.88 45.63 734200 4.03 13-Apr-92 41.75 43.13 41.38 42.88 2180925 89.15 13-Apr-92 46.27 48.73 46.07 48.44 482300 5.29 13-Apr-92 15.76 17.86 15.4 17.68 1038225 3.53 13-Apr-92 41.38 43 41 42.75 683000 9.96 13-Apr-92 75 82.5 74.62 81.75 790625 3.48 13-Apr-92 3.63 4 3.63 3.75 82750 1.88 13-Apr-92 55.24 56.68 54.91 55.24 126725 1.01 06-Apr-92 117.75 122.5 113.25 116 1731420 2.14 06-Apr-92 82 86.12 81.62 86 2141100 12.55 06-Apr-92 14 14.13 12 13.25 1047320 0.33 06-Apr-92 28.25 28.5 27.12 28.5 449640 23.44 06-Apr-92 73.37 76 72.87 74.12 349320 4.09 06-Apr-92 28.37 29.87 28 29.75 6340 26.8 06-Apr-92 16.12 16.5 15.75 16.5 33080 2.5 06-Apr-92 43.63 44.88 43.38 44.38 512380 3.92 06-Apr-92 42 42.13 40.13 41.88 2687160 87.07 06-Apr-92 44.79 46.47 44.6 46.27 516760 5.05 06-Apr-92 16.04 16.31 15.13 15.67 671120 3.13 06-Apr-92 40.75 41.38 40.25 41.25 888480 9.61 06-Apr-92 80 81.12 73.62 75 1221500 3.19 06-Apr-92 3.63 3.87 3.5 3.63 48620 1.81 06-Apr-92 47.65 55.46 46.88 54.47 149240 0.99 30-Mar-92 121.5 122 116.75 117.5 1328280 2.16 30-Mar-92 83.37 84.87 81.75 81.75 1751120 11.93 30-Mar-92 14.13 14.38 13.13 14 1047340 0.35 30-Mar-92 28.75 28.75 27.75 27.87 472240 22.93 30-Mar-92 75.5 75.75 72.87 73.37 305700 4.05 30-Mar-92 29.12 29.25 27.5 28.12 3820 25.33 30-Mar-92 16.5 16.87 16 16.12 39060 2.44 30-Mar-92 44 45 43.88 44.38 572280 3.68 30-Mar-92 40.5 42 40.25 42 2361480 87.32 30-Mar-92 45.39 45.39 44.42 44.91 260920 4.58 30-Mar-92 16.31 16.68 15.95 16.04 428280 3.2 30-Mar-92 41.5 41.75 41 41.25 672940 9.31 30-Mar-92 80 81.25 78.62 80 787240 3.41 30-Mar-92 3.75 3.87 3.63 3.75 71020 1.88 30-Mar-92 50.84 51.06 47.54 47.87 111860 0.87 23-Mar-92 128.5 129.88 119.5 121.25 1233260 2.23 23-Mar-92 86 86.75 83.12 83.25 1628580 12.14 23-Mar-92 15.88 17.5 13.25 13.88 3680720 0.34 23-Mar-92 30 30.87 28.62 28.62 375320 23.54 23-Mar-92 77.62 79.25 75.25 75.5 360060 4.16 23-Mar-92 28.87 29.37 28.62 28.62 3420 25.78 23-Mar-92 17.75 17.75 16.5 16.5 40520 2.5 23-Mar-92 44.5 44.75 43.63 43.88 628180 3.64 23-Mar-92 40.63 40.88 39.75 40.38 3054560 83.95 23-Mar-92 45.59 45.78 45.01 45.1 331340 4.6 23-Mar-92 16.22 16.68 15.95 16.4 414300 3.28 23-Mar-92 42.25 42.38 41.25 41.38 518420 9.34 23-Mar-92 82.5 85 78.5 80 977860 3.41 23-Mar-92 4 4 3.63 3.75 75920 1.88 23-Mar-92 51.61 52.6 50.73 51.06 34240 0.93 16-Mar-92 121 130.25 120.5 128.5 1529020 2.37 16-Mar-92 89.25 89.62 85.62 86.12 1482980 12.56 16-Mar-92 17.12 17.75 15.63 15.88 1372220 0.39 16-Mar-92 30.5 30.75 29.62 29.87 497040 24.57 16-Mar-92 75.25 78.87 74.5 77.62 292960 4.28 16-Mar-92 28.62 29 28.25 29 3500 26.05 16-Mar-92 17.37 17.87 17.12 17.75 35360 2.69 16-Mar-92 45.38 45.38 44.25 44.5 542140 3.69 16-Mar-92 38.25 40.75 37.75 40.63 2575440 84.26 16-Mar-92 45.1 46.17 44.91 45.69 328080 4.66 16-Mar-92 16.04 16.31 15.31 16.04 673140 3.2 16-Mar-92 42.12 42.38 41.5 42.25 572520 9.53 16-Mar-92 77.37 82.5 76.5 82.5 1020300 3.51 16-Mar-92 4 4.25 3.75 4 58900 2 16-Mar-92 52.27 52.38 51.39 51.72 69620 0.94 09-Mar-92 118.75 123.25 118.25 121 845200 2.23 09-Mar-92 86.37 90.25 85.12 89.62 1354420 13.07 09-Mar-92 19.37 19.5 16.25 17 2223760 0.42 09-Mar-92 30 30.62 29.37 30.37 491440 24.98 09-Mar-92 75.25 75.75 73.5 75.37 401560 4.16 09-Mar-92 29.87 29.87 28.75 28.75 2920 25.82 09-Mar-92 17.5 17.75 17.12 17.37 43500 2.63 09-Mar-92 45.25 46.13 45 45.38 381200 3.76 09-Mar-92 37.75 38.88 37.5 38.25 1702500 79.33 09-Mar-92 45.3 46.17 44.32 45.3 273920 4.62 09-Mar-92 16.04 16.68 15.76 16.04 511660 3.2 09-Mar-92 42.38 43 42.12 42.38 471800 9.56 09-Mar-92 74.37 77.37 74.37 77.37 756200 3.23 09-Mar-92 4 4.12 3.5 4 148080 2 09-Mar-92 54.36 55.68 51.39 52.27 107580 0.95 02-Mar-92 123.75 125.75 116.75 118.25 892240 2.18 02-Mar-92 86.87 89.62 86 86.37 1660780 12.6 02-Mar-92 19.87 20.37 19.25 19.5 711960 0.48 02-Mar-92 57.25 59.88 56.5 59.88 355380 24.63 02-Mar-92 76 78.25 75.25 75.25 255440 4.02 02-Mar-92 31.62 31.62 29.87 29.87 2080 26.83 02-Mar-92 17.62 18 17 17.62 39780 2.67 02-Mar-92 46.13 46.38 45 45.13 430120 3.74 02-Mar-92 37.13 37.88 36.63 37.75 1776460 78.29 02-Mar-92 47.05 47.14 45.1 45.2 310740 4.61 02-Mar-92 15.31 16.13 15.31 15.95 593700 3.19 02-Mar-92 43.38 43.62 41.75 42.25 567080 9.53 02-Mar-92 73 78.25 72.87 73.87 773840 3.08 02-Mar-92 4.5 4.5 3.87 4 121360 2 02-Mar-92 57.01 57.01 54.14 54.36 87640 0.99 24-Feb-92 114.5 126.5 113 123.5 1481820 2.27 24-Feb-92 89.87 90.25 86.62 86.87 1487520 12.67 24-Feb-92 20.75 21 19.62 20 607740 0.49 24-Feb-92 56.88 58 56.25 57 402980 23.44 24-Feb-92 81 81.37 76 76 384300 4.06 24-Feb-92 32 32 31.5 31.62 1800 28.4 24-Feb-92 17.12 18.12 17 17.62 60080 2.67 24-Feb-92 46.25 47.38 46 46.25 419960 3.83 24-Feb-92 37.63 37.75 36.88 37.13 1364020 77.01 24-Feb-92 44.71 47.05 44.52 46.95 329180 4.79 24-Feb-92 15.49 16.03 15.13 15.22 756180 2.94 24-Feb-92 43.38 44.38 43.12 43.5 538660 9.82 24-Feb-92 75.5 76.25 72.87 73 767820 3.05 24-Feb-92 4.25 4.62 4 4.5 196280 2.25 24-Feb-92 55.35 57.45 55.35 57.01 92300 1.04 18-Feb-92 119.25 122.25 113.5 114.5 2006950 2.11 18-Feb-92 90 91.12 89.12 89.87 1321150 13.11 18-Feb-92 20.12 21.12 19.25 20.75 1132825 0.51 18-Feb-92 56.13 57 54 56.75 440725 23.34 18-Feb-92 81 82 79.87 81 334775 4.33 18-Feb-92 33 33 31.75 32.13 3850 28.86 18-Feb-92 18 18.12 17 17.37 134175 2.63 18-Feb-92 48.13 48.25 46 46.25 394400 3.83 18-Feb-92 38.63 38.75 37 37.63 2165475 78.04 18-Feb-92 46.85 47.34 44.32 44.71 404800 4.56 18-Feb-92 16.03 16.12 15.13 15.58 811025 3.01 18-Feb-92 44.62 44.88 43.25 43.38 566375 9.79 18-Feb-92 63.88 78 63.88 75.5 2622850 3.15 18-Feb-92 4.5 4.62 4.25 4.25 120650 2.12 18-Feb-92 55.02 55.68 53.92 55.35 43600 1.01 10-Feb-92 125.62 126.75 118 118.5 1443440 2.18 10-Feb-92 89.62 93.25 89.12 89.75 1383360 13.09 10-Feb-92 19.75 21.12 19.5 20.25 947980 0.5 10-Feb-92 61.13 61.13 56 56 647060 23.03 10-Feb-92 80.37 82.5 78.75 81 498120 4.33 10-Feb-92 35.5 35.5 34 34 3300 30.54 10-Feb-92 18.75 19.25 17.75 18.12 94100 2.75 10-Feb-92 47.5 48.88 47.5 48.38 291520 4.01 10-Feb-92 36.88 38.63 36.88 38.63 1837140 80.12 10-Feb-92 46.17 47.73 46.07 46.75 283380 4.77 10-Feb-92 16.12 16.57 15.94 16.12 538740 3.12 10-Feb-92 44.88 45.75 44.25 44.62 448120 10.07 10-Feb-92 62.5 65 61.25 63.63 446180 2.65 10-Feb-92 4.12 4.75 4 4.38 213840 2.19 10-Feb-92 57.45 57.45 54.36 54.91 43780 1 03-Feb-92 118.25 129 117.5 125.75 1289100 2.32 03-Feb-92 90 92.25 88.62 89.25 1558360 13.02 03-Feb-92 18.5 20.5 18.37 19.62 1497560 0.48 03-Feb-92 57.13 64.37 55.88 61.13 453980 25.14 03-Feb-92 76.25 80.87 75.62 80.25 531140 4.29 03-Feb-92 37 37.38 36.25 36.25 3440 32.56 03-Feb-92 17.62 19.75 17.37 18.75 132480 2.84 03-Feb-92 49.13 49.38 47.13 47.25 426600 3.92 03-Feb-92 37.25 38.13 36.75 36.88 1923600 76.49 03-Feb-92 46.85 48.02 44.71 45.69 356320 4.66 03-Feb-92 17.29 17.38 16.03 16.3 688120 3.15 03-Feb-92 46.38 46.5 44 44.5 535700 10.04 03-Feb-92 59.25 63 58.5 62.5 463540 2.61 03-Feb-92 4.25 4.25 3.75 4.12 141520 2.06 03-Feb-92 53.26 57.67 52.82 56.9 150840 1.04 27-Jan-92 124.75 125.75 116 120.25 1380860 2.21 27-Jan-92 93.5 94.12 90 90 1138380 12.43 27-Jan-92 18.37 19.12 18.12 18.5 1228620 0.46 27-Jan-92 57.13 60.25 57 57.38 209940 23.46 27-Jan-92 77.25 78.62 74.75 76.62 430160 4.09 27-Jan-92 36.5 37 35.75 37 3840 33.23 27-Jan-92 17.87 17.87 17.5 17.62 33080 2.67 27-Jan-92 50.5 50.63 49.13 49.25 292520 4.08 27-Jan-92 38.38 38.38 37.25 37.25 2370700 77.25 27-Jan-92 48.21 48.7 46.85 46.95 272700 4.79 27-Jan-92 17.38 18.01 17.11 17.29 318920 3.34 27-Jan-92 47.62 47.75 45.62 46.12 469900 10.41 27-Jan-92 59.75 61.5 59 59.25 587440 2.47 27-Jan-92 3.87 4.25 3.75 4.25 178660 2.12 27-Jan-92 55.9 56.57 53.92 54.03 28560 0.98 20-Jan-92 127.25 129.38 116 124.62 1454580 2.3 20-Jan-92 96.25 96.37 92.87 93.12 1264700 12.86 20-Jan-92 17.87 19.75 17.87 18.5 2523940 0.46 20-Jan-92 60.38 60.38 56.75 57 190860 23.31 20-Jan-92 79 79.75 76.5 76.75 597440 4.1 20-Jan-92 34.25 37.75 34.25 37.25 4020 33.46 20-Jan-92 17.62 18 16.75 17.75 54820 2.69 20-Jan-92 49.75 51.63 49.5 50.63 337120 4.2 20-Jan-92 40.5 40.5 38.25 38.38 2224940 79.6 20-Jan-92 47.73 48.5 47.14 47.92 343660 4.89 20-Jan-92 18.01 18.01 17.2 17.47 354020 3.38 20-Jan-92 45.75 47.75 45.38 47.75 442360 10.78 20-Jan-92 61.63 61.63 58.13 59.25 539000 2.47 20-Jan-92 4 4.25 3.75 3.87 205640 1.94 20-Jan-92 58.22 58.44 54.8 55.46 113620 1.01 13-Jan-92 124 133.25 122.75 126.5 1276020 2.33 13-Jan-92 90.75 98.12 89.75 96.37 2324500 13.31 13-Jan-92 17.75 18.62 17.25 18 1971200 0.44 13-Jan-92 63 64.37 59 60.38 153600 24.69 13-Jan-92 70 79.87 68.5 79.87 1272280 4.27 13-Jan-92 32.25 34.25 31.75 34.25 2840 30.76 13-Jan-92 17.5 17.87 17.25 17.62 50220 2.67 13-Jan-92 50.25 51.13 49.38 50 354840 4.14 13-Jan-92 41 41.38 40 40.75 2304880 84.51 13-Jan-92 48.99 49.09 47.05 48.02 555720 4.9 13-Jan-92 18.28 18.56 17.65 18.01 1139980 3.48 13-Jan-92 46 46.75 45.12 45.75 584920 10.32 13-Jan-92 58.5 63.38 58.38 62 1169840 2.59 13-Jan-92 3.25 4.62 3 4 376120 2 13-Jan-92 57.23 59.21 57.12 58.88 100200 1.07 06-Jan-92 113.25 129 112.37 125.25 1548000 2.31 06-Jan-92 91 95 90.62 90.87 2069940 12.55 06-Jan-92 15.13 18.12 14.63 17.75 3231620 0.44 06-Jan-92 64.5 65.12 61.63 63.13 175600 25.82 06-Jan-92 65 71.87 65 71 599000 3.79 06-Jan-92 34.38 34.63 32.63 32.63 4100 29.31 06-Jan-92 16.75 18.62 16.75 17.37 125340 2.63 06-Jan-92 51.75 52.38 50.38 50.5 418540 4.19 06-Jan-92 39.63 41.38 39.25 41 2689040 85.03 06-Jan-92 50.25 50.55 48.99 49.09 507980 5.01 06-Jan-92 17.2 19.01 17.11 18.47 953020 3.57 06-Jan-92 48 48.12 46.25 46.75 645400 10.55 06-Jan-92 56.38 60.25 54.75 58.5 1230600 2.44 06-Jan-92 3.12 3.38 2.62 3.12 218320 1.56 06-Jan-92 61.64 61.86 56.53 56.85 104340 0.85 30-Dec-91 110.5 114.75 108.75 113 984575 2.08 30-Dec-91 89.75 91.12 88.87 90.37 1773050 12.48 30-Dec-91 14 15.63 13.88 15.25 1015500 0.38 30-Dec-91 64.62 66.12 60.75 64.62 205775 26.42 30-Dec-91 63.75 66.12 63.5 65.75 516600 3.51 30-Dec-91 32.5 34.38 32.5 34.38 8125 30.88 30-Dec-91 16.5 17.12 15.88 16.75 125925 2.54 30-Dec-91 50.5 52.63 50.38 52.38 614575 4.11 30-Dec-91 39 39.63 38.25 39.63 2337975 82.19 30-Dec-91 48.65 50.77 48.17 50.38 546850 4.85 30-Dec-91 16.84 17.2 16.03 17.02 999500 3.29 30-Dec-91 46.88 49 46.62 48.5 824350 10.66 30-Dec-91 53.88 58.5 53.75 56.38 907250 2.35 30-Dec-91 2.5 3.25 2.37 3.12 282775 1.56 30-Dec-91 58.16 63.17 58.16 61.32 55575 0.92 23-Dec-91 103.25 111.5 102.5 110.37 685750 2.03 23-Dec-91 85.87 90 85.5 89.37 1710625 12.35 23-Dec-91 12.63 14.13 12.38 14 720825 0.35 23-Dec-91 56 64.75 55.88 64.62 177475 26.42 23-Dec-91 58.25 64 58.13 63.5 411575 3.39 23-Dec-91 32.75 32.88 32 32.5 2725 29.19 23-Dec-91 14.5 16.25 14.5 16.25 111575 2.46 23-Dec-91 49.75 51 49.5 50.38 253650 3.96 23-Dec-91 38.88 39.25 38.25 39 2973875 80.88 23-Dec-91 48.75 50.67 48.56 48.75 337000 4.7 23-Dec-91 16.3 17.47 16.21 16.84 430125 3.26 23-Dec-91 48 48.5 47 47.12 467500 10.36 23-Dec-91 49 54.88 49 53.88 720800 2.25 23-Dec-91 2.13 2.75 2.13 2.62 167700 1.31 23-Dec-91 56.63 58.38 56.53 57.72 56050 0.86 16-Dec-91 102 105 100.25 103.25 677260 1.9 16-Dec-91 87.75 88 84.5 85.75 1962960 11.85 16-Dec-91 13.13 13.63 12.38 12.5 661140 0.31 16-Dec-91 55.13 56.88 53.5 56.13 134300 22.95 16-Dec-91 60 60 58 58.25 305920 3.11 16-Dec-91 35.5 35.75 32.63 32.88 3220 29.53 16-Dec-91 15.25 15.25 14.5 14.63 51720 2.22 16-Dec-91 49.75 50 47.75 49.63 492960 3.9 16-Dec-91 38.13 39 37.75 38.88 2171620 80.43 16-Dec-91 47.21 49.32 45.67 48.56 564340 4.68 16-Dec-91 16.57 17.02 15.4 15.85 718960 3.07 16-Dec-91 47.62 49.25 47.25 48 635440 10.55 16-Dec-91 49.88 49.88 47.63 49 705720 2.04 16-Dec-91 2 2.37 2 2.25 103900 1.12 16-Dec-91 57.72 58.16 56.42 56.53 58760 0.85 09-Dec-91 103.25 103.75 99.5 102 861460 1.88 09-Dec-91 89.37 89.75 83.5 88 3075700 12.16 09-Dec-91 12.25 13.13 12.13 13 1049740 0.32 09-Dec-91 51.75 55.25 51.5 55.25 101160 22.59 09-Dec-91 58.5 60.88 58.13 60 276520 3.21 09-Dec-91 35.5 36 35 35.75 2400 32.11 09-Dec-91 14.63 15.38 14.13 15.25 79400 2.31 09-Dec-91 46.5 49.88 46.5 49.88 427720 3.92 09-Dec-91 37.25 38.38 36.88 38.13 1579080 78.88 09-Dec-91 44.42 47.31 44.33 47.02 432320 4.53 09-Dec-91 15.94 16.75 15.67 16.57 683200 3.2 09-Dec-91 45.5 47.88 45.38 47.62 481220 10.47 09-Dec-91 49.25 50.5 49 49.88 564520 2.04 09-Dec-91 2.25 2.37 2 2 115920 1 09-Dec-91 56.63 58.38 56.2 57.51 45280 0.86 02-Dec-91 96.25 105.25 96 104.25 976460 1.92 02-Dec-91 91.12 92.37 89 89 2170500 12.29 02-Dec-91 13.5 14.38 12 12 1880880 0.3 02-Dec-91 52.5 53 51.25 52.5 159520 21.47 02-Dec-91 59 60.5 57.5 58.38 434680 3 02-Dec-91 34.5 35.5 34.25 35.38 4500 31.78 02-Dec-91 14 15.13 13.88 14.75 45320 2.24 02-Dec-91 46.25 47.5 46.13 46.63 368260 3.66 02-Dec-91 36.25 37.75 35.63 37.25 1827720 77.06 02-Dec-91 44.04 44.9 43.27 43.94 347640 4.23 02-Dec-91 16.57 16.57 15.67 15.85 444160 3.07 02-Dec-91 45 45.62 44.62 45.12 342800 9.92 02-Dec-91 48.13 49.63 47.38 49.25 517360 2.01 02-Dec-91 2.37 2.5 2.25 2.25 74660 1.12 02-Dec-91 54.46 56.42 54.24 55.87 68320 0.84 25-Nov-91 95.75 97.75 92.75 97.25 669575 1.79 25-Nov-91 95 98.12 92.37 92.5 1616850 12.78 25-Nov-91 14.38 14.5 13.25 13.5 696050 0.33 25-Nov-91 53 53 51.88 52.88 128650 21.62 25-Nov-91 60.13 61.25 59.5 59.63 284350 3.06 25-Nov-91 35.75 36 35.13 35.13 1350 31.55 25-Nov-91 14.13 14.75 13.88 14.13 35625 2.14 25-Nov-91 46.75 47.25 45.38 46.63 503750 3.66 25-Nov-91 36.25 36.88 35.88 36.38 1424500 75.26 25-Nov-91 44.04 44.61 43.36 44.42 315300 4.28 25-Nov-91 15.68 16.66 15.68 16.57 410500 3.11 25-Nov-91 45.12 45.38 44.62 45.38 414825 9.97 25-Nov-91 47.88 49.75 47.25 48.13 310075 1.97 25-Nov-91 2.5 2.5 2.25 2.37 56100 1.19 25-Nov-91 55.65 57.29 55 55 49625 0.82 18-Nov-91 95.25 97.75 94.25 96 1064080 1.77 18-Nov-91 96.87 97.75 94.62 94.75 1618980 13.09 18-Nov-91 13.75 15.25 13.63 14.38 1115880 0.36 18-Nov-91 54 54.25 52.75 53 150780 21.67 18-Nov-91 60.75 61.38 59.5 60.13 354560 3.09 18-Nov-91 37 37 36 36 1900 32.34 18-Nov-91 15 15.13 13.88 13.88 60780 2.1 18-Nov-91 47.63 47.75 46.5 46.75 482300 3.67 18-Nov-91 37.13 37.5 35.13 36.25 3111980 74.99 18-Nov-91 45.19 45.67 43.56 44.23 422980 4.26 18-Nov-91 16.48 16.57 15.5 15.68 624380 2.94 18-Nov-91 45.25 46 44.75 45.12 565580 9.92 18-Nov-91 47.75 49.13 44.63 47.75 912020 1.95 18-Nov-91 2.62 2.88 2.37 2.37 66740 1.19 18-Nov-91 58.49 58.59 53.8 54.46 126480 0.82 11-Nov-91 96 101.75 94.75 95 1228380 1.75 11-Nov-91 100.12 100.75 96 96.25 1161220 13.3 11-Nov-91 15.75 16.12 13.75 13.75 1100780 0.34 11-Nov-91 54.63 56 53.75 53.75 72300 21.98 11-Nov-91 60.38 64.37 60.25 60.63 305520 3.11 11-Nov-91 39.13 40.5 37 37.25 2000 33.46 11-Nov-91 15 15.38 14.88 14.88 33600 2.25 11-Nov-91 48.88 49.63 47.5 47.5 245660 3.73 11-Nov-91 38.13 38.88 37.13 37.13 1674500 76.81 11-Nov-91 46.73 46.92 45 45 285000 4.34 11-Nov-91 16.93 17.11 16.22 16.31 326880 3.06 11-Nov-91 46.25 47 45.12 45.12 329660 9.92 11-Nov-91 48.13 50.5 47.5 47.75 515420 1.95 11-Nov-91 3 3 2.75 2.75 54440 1.37 11-Nov-91 57.51 60.01 57.29 58.27 63500 0.87 04-Nov-91 92.25 96.75 90.75 95.25 737020 1.75 04-Nov-91 97 101.37 96.37 100.25 1323660 13.85 04-Nov-91 16.12 16.62 15.38 15.75 997960 0.39 04-Nov-91 54.25 56.88 54.13 54.75 85640 22.39 04-Nov-91 61.88 61.88 59.63 60.25 291180 3.09 04-Nov-91 39.75 40.25 39.13 39.13 1420 35.15 04-Nov-91 14.5 15.63 14.38 15.13 73440 2.26 04-Nov-91 48.88 49.88 48.5 49.13 287400 3.86 04-Nov-91 38.5 39 38 38.13 1239780 78.88 04-Nov-91 46.25 47.11 45.29 46.73 427480 4.5 04-Nov-91 16.57 17.46 16.22 16.93 377400 3.17 04-Nov-91 46.25 47 45.5 46.25 360620 10.17 04-Nov-91 50 50.63 47.88 48.13 411140 1.97 04-Nov-91 2.75 3 2.13 3 219400 1.5 04-Nov-91 58.81 58.81 56.96 57.51 29460 0.86 28-Oct-91 89.5 95.25 87.75 92.62 899840 1.71 28-Oct-91 98.25 100.37 97.5 98.37 1377860 12.92 28-Oct-91 15.5 16.25 15 16.25 1139620 0.4 28-Oct-91 52.63 54.88 52.63 54.25 83360 22.06 28-Oct-91 62.5 64.12 61.5 61.88 333200 3.18 28-Oct-91 38.75 39.75 38.75 39.75 760 35.7 28-Oct-91 13.75 14.5 13.63 14.38 68520 2.14 28-Oct-91 47.5 49.5 47.5 49.25 500960 3.87 28-Oct-91 38 39 38 38.63 1595340 79.91 28-Oct-91 43.65 46.82 43.65 46.44 428260 4.47 28-Oct-91 16.48 17.55 15.77 16.66 651400 3.12 28-Oct-91 44.75 47.25 44.62 46.5 416220 10.22 28-Oct-91 50.25 51.63 49.13 50 375820 2.04 28-Oct-91 3.12 3.12 2.5 2.62 211480 1.31 28-Oct-91 57.72 59.9 57.51 59.03 54100 0.88 21-Oct-91 90 92.75 89.25 89.5 640240 1.65 21-Oct-91 100.25 101 97.25 98 1130500 12.87 21-Oct-91 14.25 16.12 13.88 15.38 2350280 0.38 21-Oct-91 54.13 54.63 52.63 52.63 96620 21.4 21-Oct-91 61.38 64.87 61.38 62.5 413580 3.21 21-Oct-91 39.5 39.5 38 38.75 3900 34.81 21-Oct-91 13.5 13.88 13.38 13.63 77600 2.03 21-Oct-91 46.75 47.63 46.5 47.5 249180 3.73 21-Oct-91 39 39 37.75 38 1824960 78.61 21-Oct-91 44.13 44.52 42.88 43.36 232160 4.18 21-Oct-91 16.13 16.84 15.59 16.4 540360 3.07 21-Oct-91 45.12 45.25 44.12 44.62 365160 9.81 21-Oct-91 50.13 51.5 49.75 50.25 477700 2.05 21-Oct-91 3.12 3.25 3 3 53780 1.5 21-Oct-91 57.18 57.51 55.76 56.63 43120 0.85 14-Oct-91 90 92.25 88.5 90 1428360 1.66 14-Oct-91 99.25 104.75 99.12 100.37 1761660 13.18 14-Oct-91 14 14.75 13.63 14.13 1094180 0.35 14-Oct-91 51 54.38 51 54 107600 21.96 14-Oct-91 59.38 62.88 59.38 61.13 477620 3.14 14-Oct-91 41.25 41.25 39.5 39.63 2660 35.6 14-Oct-91 13.13 13.88 13 13.5 47160 2.01 14-Oct-91 48 48.38 46.63 46.63 392500 3.66 14-Oct-91 36.88 39.5 36.88 39 2876260 80.68 14-Oct-91 42.69 44.42 42.59 44.13 384620 4.25 14-Oct-91 16.4 16.93 15.15 16.13 886980 3.02 14-Oct-91 44.38 45.5 44.12 45.12 473960 9.92 14-Oct-91 46.88 51 46.75 50.13 692900 2.05 14-Oct-91 3.25 3.38 3 3 67780 1.5 14-Oct-91 57.4 57.72 55.33 57.18 108380 0.86 07-Oct-91 87.25 91.25 86.75 89.62 994660 1.65 07-Oct-91 98.37 100.5 96.75 99.87 1391480 13.12 07-Oct-91 13.75 14.38 13.25 14 928280 0.35 07-Oct-91 47.63 51.25 47.5 50.75 121240 20.64 07-Oct-91 56.75 59.25 54 59 892780 3.03 07-Oct-91 40.25 41.38 40.25 41.38 4920 37.17 07-Oct-91 13.63 13.63 12.88 13.13 42220 1.96 07-Oct-91 47.88 48.25 46.88 48.13 305660 3.78 07-Oct-91 36.38 37.13 36.25 36.88 2372540 76.29 07-Oct-91 42.31 42.69 41.34 42.5 232880 4.09 07-Oct-91 16.93 17.11 16.22 16.48 463320 3.09 07-Oct-91 43.5 44.5 43 44.38 437580 9.75 07-Oct-91 46.88 48.13 46 46.88 443100 1.91 07-Oct-91 3.12 3.25 3 3.25 50260 1.63 07-Oct-91 55.76 57.83 54.67 57.61 101320 0.86 30-Sep-91 88.25 90.5 86.25 88.12 733960 1.62 30-Sep-91 102.37 104.25 98.12 98.25 1121080 12.9 30-Sep-91 13.38 15.13 13.25 13.75 2018560 0.34 30-Sep-91 46.75 49.63 46.75 47.75 126780 19.42 30-Sep-91 60.63 60.88 56.13 56.75 648120 2.91 30-Sep-91 42.88 42.88 42.25 42.25 2340 37.95 30-Sep-91 13.38 13.88 13.38 13.63 42520 2.03 30-Sep-91 49.5 50.13 48 48 249460 3.77 30-Sep-91 37.5 37.88 36.25 36.38 1933740 75.26 30-Sep-91 41.77 43.01 41.68 42.5 207020 4.09 30-Sep-91 17.82 18.09 16.93 17.02 467060 3.19 30-Sep-91 45.25 45.75 43.12 43.25 443900 9.51 30-Sep-91 49 49.63 46.75 46.88 665660 1.91 30-Sep-91 3.12 3.12 3 3 34860 1.5 30-Sep-91 58.81 60.12 56.31 56.42 122680 0.85 23-Sep-91 86.25 90 84.5 88.25 853960 1.63 23-Sep-91 104.25 105.87 102 102.25 1126860 13.43 23-Sep-91 10.88 14.13 10.75 13.5 3715700 0.33 23-Sep-91 49 49 46.75 46.75 100360 19.01 23-Sep-91 61.38 62.38 60.25 60.5 400320 3.11 23-Sep-91 43 43.5 42.75 42.75 4560 38.4 23-Sep-91 12.63 13.75 12.5 13.5 49400 2.01 23-Sep-91 50.25 50.25 49 49.5 258780 3.67 23-Sep-91 37.75 38.38 37.38 37.5 2123780 77.57 23-Sep-91 43.01 43.1 41.49 41.77 270640 3.76 23-Sep-91 17.64 18.09 17.11 17.82 437200 3.34 23-Sep-91 47.62 48.06 44.88 45.25 620020 9.67 23-Sep-91 48.5 50.38 48.5 49 610980 2 23-Sep-91 3 3.25 2.88 3.12 77800 1.56 23-Sep-91 56.42 59.47 56.31 57.83 83220 0.87 16-Sep-91 83 87.25 82 86.5 641620 1.59 16-Sep-91 102.87 106.37 102.87 104.25 1657800 13.69 16-Sep-91 10.75 11.38 10.25 10.88 651040 0.27 16-Sep-91 47.25 49.13 46.38 48.63 131420 19.77 16-Sep-91 63.25 63.5 61 61.38 449540 3.15 16-Sep-91 40.75 43.25 40.75 42.88 4420 38.38 16-Sep-91 12 12.88 11.63 12.88 137180 1.92 16-Sep-91 49 50.25 48.88 50.25 340780 3.72 16-Sep-91 37.88 38.25 37.5 37.75 2327240 78.09 16-Sep-91 42.44 43.86 42.34 43.01 399240 3.87 16-Sep-91 16.75 17.73 16.13 17.55 1008580 3.29 16-Sep-91 48.25 48.75 47.5 47.75 390700 10.2 16-Sep-91 47.38 49.5 45.5 48.38 819500 1.98 16-Sep-91 3.25 3.25 2.5 3.12 200740 1.56 16-Sep-91 52.06 56.85 52.06 56.2 101200 0.84 09-Sep-91 80.75 85.75 80 83 1114280 1.53 09-Sep-91 99.5 104 99.25 102.87 1722740 13.51 09-Sep-91 11 11.38 10.25 10.63 937940 0.26 09-Sep-91 49.13 49.25 47.13 47.13 138980 19.16 09-Sep-91 66 66.37 63 63.25 253120 3.25 09-Sep-91 40.38 41 40.38 41 2380 36.7 09-Sep-91 12.38 12.5 12 12 86700 1.79 09-Sep-91 49.38 49.88 48.88 48.88 284020 3.62 09-Sep-91 38.88 38.88 36 37.88 2655200 78.36 09-Sep-91 42.44 43.29 41.96 42.44 287340 3.82 09-Sep-91 17.91 18.27 17.64 17.64 371620 3.31 09-Sep-91 48.88 49.12 47.88 48.5 252340 10.36 09-Sep-91 50.63 51.38 47.25 47.38 634320 1.89 09-Sep-91 3.25 3.38 3.12 3.25 110300 1.63 09-Sep-91 52.5 52.71 49.66 51.52 106200 0.77 03-Sep-91 85 85 80 80.75 947350 1.49 03-Sep-91 97.75 99.62 97.62 99.37 1392950 13.05 03-Sep-91 11.25 11.38 10.38 10.88 1011825 0.27 03-Sep-91 50.75 50.75 48.75 49.13 116400 19.98 03-Sep-91 68.37 68.5 65 66 206700 3.27 03-Sep-91 40.75 40.75 40.25 40.25 1050 36.02 03-Sep-91 13.38 13.63 12.25 12.38 171250 1.85 03-Sep-91 49 50.13 48.88 49.63 419100 3.68 03-Sep-91 39 39.38 39 39.13 3829725 80.74 03-Sep-91 42.06 42.72 41.68 42.44 264750 3.82 03-Sep-91 18.71 18.98 17.91 18 409000 3.38 03-Sep-91 49.88 50.62 48.75 48.88 336300 10.44 03-Sep-91 52.88 53.25 49.13 50.63 513450 2.02 03-Sep-91 3.5 3.5 3.12 3.25 106125 1.63 03-Sep-91 50.54 52.6 50.32 52.6 70750 0.79 26-Aug-91 84.75 86.75 83.5 85.25 711300 1.57 26-Aug-91 95.12 97.12 94 96.87 1474440 12.72 26-Aug-91 10.13 11.5 9.88 11.25 1169380 0.28 26-Aug-91 49.88 51.38 49.63 50.63 193200 20.59 26-Aug-91 68 68.37 66.75 68.12 174600 3.38 26-Aug-91 40.25 40.75 39.5 40.75 1860 36.47 26-Aug-91 14.13 14.63 13.25 13.63 116900 2 26-Aug-91 48.38 49.38 48 48.88 243760 3.62 26-Aug-91 39.13 39.13 38.5 39 1676500 80.47 26-Aug-91 41.39 42.06 41.2 41.77 195220 3.76 26-Aug-91 18.36 19.06 18.01 18.62 358200 3.4 26-Aug-91 49 50.38 48.62 49.88 244060 10.66 26-Aug-91 53.5 54.25 52.25 52.88 443820 2.11 26-Aug-91 3.75 3.75 3.38 3.5 105640 1.75 26-Aug-91 50.97 52.06 50.64 50.97 56320 0.76 19-Aug-91 77.5 86.5 77 85.25 1265700 1.57 19-Aug-91 93.25 96.37 92 94.87 2271800 12.46 19-Aug-91 9.38 10.38 8.88 10.25 1161140 0.25 19-Aug-91 48.25 50.5 48 50 159520 20.33 19-Aug-91 63.75 68.87 63.5 68.37 409900 3.39 19-Aug-91 37.25 40.5 37 40.25 1840 36.02 19-Aug-91 13.63 14.5 13.5 14 70000 2.05 19-Aug-91 46.5 48.63 46.13 48.38 487340 3.59 19-Aug-91 39.13 39.25 37.88 39.13 2596900 80.74 19-Aug-91 39.21 41.58 39.12 41.49 251080 3.73 19-Aug-91 17.65 18.62 17.3 18.27 544460 3.33 19-Aug-91 45.25 49.25 45.12 49.25 382500 10.52 19-Aug-91 50 53.88 48.5 53.5 759900 2.14 19-Aug-91 3.5 3.87 3.38 3.75 46960 1.88 19-Aug-91 48.36 51.52 48.14 50.86 104080 0.76 12-Aug-91 79.75 83.75 79.75 81.75 1320040 1.51 12-Aug-91 98.87 99.87 96.5 96.5 1133720 12.67 12-Aug-91 10.13 10.75 9.75 9.88 778880 0.24 12-Aug-91 51 51 49.5 49.75 128560 20.23 12-Aug-91 64.87 69.5 64.5 66.75 355020 3.31 12-Aug-91 41 41 40.25 40.25 4020 36.02 12-Aug-91 13.88 14.38 13.63 13.88 66800 2.03 12-Aug-91 47 48.38 46.5 47.38 390500 3.51 12-Aug-91 39.5 39.63 38.5 39.13 2571420 80.74 12-Aug-91 41.68 41.77 40.26 40.54 370120 3.65 12-Aug-91 18.53 19.15 17.92 18.53 439420 3.38 12-Aug-91 47.62 48.12 45.62 46.38 329560 9.91 12-Aug-91 53.38 55.5 50.25 51 1025860 2.04 12-Aug-91 3.5 4.12 3.25 3.75 365920 1.88 12-Aug-91 48.42 51.84 48.42 51.84 94080 0.78 05-Aug-91 73.25 82 71.75 80.75 1491060 1.49 05-Aug-91 100.37 101.25 98.75 98.87 1143360 12.99 05-Aug-91 9.25 10.5 9.13 10.25 1077300 0.25 05-Aug-91 50.25 52.25 50.25 51.25 127980 20.84 05-Aug-91 66.25 66.75 64.12 64.87 251240 3.22 05-Aug-91 44.88 44.88 42.63 42.63 1780 38.16 05-Aug-91 14.25 14.38 13.88 14 55460 2.05 05-Aug-91 48 48.5 46.88 46.88 308400 3.47 05-Aug-91 39.88 40 39.5 39.5 1064860 81.51 05-Aug-91 41.11 41.96 41.01 41.77 290420 3.76 05-Aug-91 18.89 19.24 18.27 18.62 350460 3.4 05-Aug-91 47 48.5 46.25 47.62 327280 10.17 05-Aug-91 56.25 56.25 52.88 53.5 614680 2.14 05-Aug-91 3.38 3.5 3.25 3.38 101460 1.69 05-Aug-91 49.91 50.13 47.56 48.52 110320 0.52 29-Jul-91 71 74.75 68.75 73.25 1925340 1.35 29-Jul-91 100.5 102.12 100.25 100.37 916660 12.55 29-Jul-91 9.38 9.63 9 9.25 665400 0.23 29-Jul-91 49.13 50.5 49 50.38 162420 20.36 29-Jul-91 63.38 66.5 63 66.12 275940 3.28 29-Jul-91 44.25 45.25 44 45.13 3620 40.39 29-Jul-91 14.5 14.75 14.25 14.25 52440 2.09 29-Jul-91 48.38 48.75 47.63 48.13 276560 3.57 29-Jul-91 39.88 40.38 39.63 39.88 1742240 82.29 29-Jul-91 39.97 41.49 39.88 41.2 333280 3.71 29-Jul-91 18.8 19.51 18.62 18.98 463880 3.46 29-Jul-91 48.5 49 46.88 47.25 259320 10.09 29-Jul-91 53.88 56.5 53.5 56.5 462820 2.26 29-Jul-91 3.75 3.75 3.12 3.38 148380 1.69 29-Jul-91 50.77 50.88 49.27 50.88 44820 0.54 22-Jul-91 66.75 71.75 65 71 1520700 1.31 22-Jul-91 101 103 100 100.5 1143280 12.57 22-Jul-91 8.75 9.38 8.63 9.25 722320 0.23 22-Jul-91 49.38 49.63 48.38 49 106340 19.8 22-Jul-91 65 65.25 62 63.38 279720 3.14 22-Jul-91 44.88 45.13 44.38 44.38 5060 39.72 22-Jul-91 14.88 15 14.38 14.5 56540 2.12 22-Jul-91 46.5 48.75 46.38 48.63 352720 3.6 22-Jul-91 39.88 40 39.38 39.88 1324780 82.29 22-Jul-91 40.82 40.82 39.4 39.97 354120 3.6 22-Jul-91 19.51 19.51 18.8 18.89 438960 3.45 22-Jul-91 48.5 49.38 47.62 48.5 324620 10.36 22-Jul-91 56 56.25 52.63 53.88 483900 2.15 22-Jul-91 3.75 3.87 3.5 3.75 106500 1.88 22-Jul-91 52.81 53.34 49.7 50.77 37780 0.54 15-Jul-91 68.75 70.25 65 67.75 711560 1.25 15-Jul-91 99.5 100.87 95.62 100.5 1909180 12.57 15-Jul-91 9 9.25 8.38 8.63 945240 0.21 15-Jul-91 48 49.63 47.13 49.25 137240 19.9 15-Jul-91 64.62 65.87 64.12 64.87 376260 3.22 15-Jul-91 46.38 46.38 45 45.25 5300 40.5 15-Jul-91 14.88 15.88 14.75 14.75 107380 2.16 15-Jul-91 48.13 48.25 46.25 46.25 253900 3.43 15-Jul-91 38.5 40 37.63 39.88 2055600 82.29 15-Jul-91 41.11 41.58 40.73 40.82 235160 3.67 15-Jul-91 20.83 21.01 19.33 19.42 460520 3.54 15-Jul-91 46.62 48.25 46 48.25 271540 10.31 15-Jul-91 54.5 56.63 54.5 56 675220 2.24 15-Jul-91 4.12 4.12 3.63 3.75 93440 1.88 15-Jul-91 48.84 52.49 48.84 52.06 44680 0.55 08-Jul-91 60.75 68.75 60.5 68 1417760 1.25 08-Jul-91 98 100.87 97.75 99.37 1311440 12.43 08-Jul-91 8 9.5 7.88 8.88 1616400 0.22 08-Jul-91 47 48.25 46.75 48 201420 19.4 08-Jul-91 64.62 66.5 62.38 64.5 630380 3.2 08-Jul-91 44 46 44 46 480 41.17 08-Jul-91 13.88 15 13.88 14.88 51360 2.18 08-Jul-91 47.75 48.38 47.13 48.13 334620 3.57 08-Jul-91 38.88 39.38 38.25 38.5 1224400 79.44 08-Jul-91 39.97 41.39 39.59 41.11 406660 3.7 08-Jul-91 21.01 21.18 20.56 20.83 394960 3.8 08-Jul-91 46.5 47.5 46.12 46.5 296080 9.93 08-Jul-91 50.75 55.38 50.13 53.75 775260 2.15 08-Jul-91 3.75 4.12 3.5 4.12 139160 2.06 08-Jul-91 48.42 49.49 47.99 48.63 81900 0.52 01-Jul-91 68.75 72.25 61.5 61.75 2016350 1.14 01-Jul-91 97.62 99.37 97.37 98.62 1080275 12.33 01-Jul-91 8.5 8.88 8 8.13 451425 0.2 01-Jul-91 47 48 46.75 47.25 88100 19.09 01-Jul-91 66.75 67.75 64.87 65.5 374825 3.25 01-Jul-91 44.25 45.25 44.25 45 2025 40.28 01-Jul-91 13.63 14.38 13.63 14 78825 2.05 01-Jul-91 48.88 49.75 47 47.63 312025 3.53 01-Jul-91 38.5 39.38 38.5 38.88 1487550 80.23 01-Jul-91 40.2 41.13 39.97 40.26 401200 3.62 01-Jul-91 20.83 21.36 20.65 21.18 408225 3.87 01-Jul-91 48.12 49 46 46.75 321700 9.99 01-Jul-91 51.25 52.75 50.38 50.75 453075 2.03 01-Jul-91 4 4.12 3.63 3.75 108650 1.88 01-Jul-91 47.77 48.84 47.13 48.42 46075 0.52 24-Jun-91 101 101.5 65.5 68.12 1253800 1.25 24-Jun-91 99.12 99.62 96.62 97.12 1871200 12.14 24-Jun-91 8.63 8.75 8 8.5 615080 0.21 24-Jun-91 46.38 46.88 46.13 46.75 154660 18.89 24-Jun-91 65.5 67.87 64.5 66.5 327240 3.3 24-Jun-91 42 43.25 42 42.63 3220 38.16 24-Jun-91 13 13.75 12.88 13.75 82400 2.01 24-Jun-91 46.75 49.25 46.38 48.38 428080 3.38 24-Jun-91 37.63 38.75 37.25 38.25 1616780 78.93 24-Jun-91 38.13 40.2 37.85 40.1 339600 3.36 24-Jun-91 21.01 22.24 20.48 20.83 960280 3.8 24-Jun-91 45.62 47.25 45.38 47.25 429100 9.83 24-Jun-91 51.5 52.13 50 50.75 461840 2.03 24-Jun-91 4.38 4.38 3.5 4 301800 2 24-Jun-91 49.26 49.26 46.81 47.45 50460 0.51 17-Jun-91 113.75 114.75 99 102.25 1359580 1.26 17-Jun-91 99.62 101.25 97.12 99.62 2245100 12.46 17-Jun-91 9 9.25 8.25 8.75 534580 0.22 17-Jun-91 47.13 47.38 46 46.63 104460 18.84 17-Jun-91 65.25 66 63.63 66 234040 3.27 17-Jun-91 42.25 42.25 41.5 42 580 37.59 17-Jun-91 13.63 13.63 13 13.25 54500 1.94 17-Jun-91 48.63 48.75 46.5 46.88 417100 3.27 17-Jun-91 37.13 38 37 38 1780040 78.21 17-Jun-91 38.79 38.98 37.76 38.32 290180 3.21 17-Jun-91 20.74 21.36 20.12 21.18 507100 3.87 17-Jun-91 46.5 46.75 44.88 46 347460 9.57 17-Jun-91 51.5 51.63 50.13 51.5 610360 2.06 17-Jun-91 4.25 4.62 4.25 4.5 69160 2.25 17-Jun-91 51.6 51.81 49.26 49.68 61160 0.45 10-Jun-91 110.25 113.75 109.75 113.5 577980 1.39 10-Jun-91 102.37 103.5 99.87 100.37 1655380 12.55 10-Jun-91 9.25 9.5 8.88 9 673200 0.22 10-Jun-91 48.63 48.88 47 47.13 83580 19.05 10-Jun-91 66.5 66.62 62.75 65.12 450720 3.23 10-Jun-91 41 42.38 41 42.25 1120 37.82 10-Jun-91 13.75 13.88 13.5 13.63 47780 2 10-Jun-91 47.38 48.63 46.75 48.63 341920 3.4 10-Jun-91 36.38 37.13 36.13 37.13 1095180 76.42 10-Jun-91 37.48 39.17 37.29 39.07 284740 3.27 10-Jun-91 19.59 21.01 19.51 21.01 590160 3.83 10-Jun-91 44.75 46.75 44.12 46.75 355880 9.72 10-Jun-91 51.38 53.38 51.38 51.5 508700 2.06 10-Jun-91 4.5 4.62 4.25 4.25 84760 2.12 10-Jun-91 56.58 56.9 51.81 51.81 95760 0.47 03-Jun-91 109.5 114.25 108.75 110.25 580060 1.35 03-Jun-91 106 107.37 101.37 102 1430300 12.75 03-Jun-91 7.5 10 7.38 9.25 2344340 0.23 03-Jun-91 47.5 49 47.38 48.75 152600 19.7 03-Jun-91 70.62 70.87 66 66.62 505060 3.19 03-Jun-91 40.38 41 40.38 41 1380 36.7 03-Jun-91 13.88 14.25 13.63 13.75 94100 2.01 03-Jun-91 49.75 49.75 47.13 47.38 368140 3.31 03-Jun-91 37.13 37.13 36.38 36.38 941640 74.87 03-Jun-91 38.79 38.98 37.1 37.29 264460 3.12 03-Jun-91 20.3 20.65 19.15 19.68 409320 3.59 03-Jun-91 47 47 44.25 44.62 463720 9.28 03-Jun-91 54.25 54.75 51.13 51.38 667440 2.02 03-Jun-91 4.62 4.75 4.5 4.62 88180 2.31 03-Jun-91 56.48 58.81 56.05 57.01 29700 0.51 28-May-91 110.5 112 108 109.75 876525 1.35 28-May-91 105.25 106.5 103.62 106.12 1574525 13.27 28-May-91 8.5 8.5 7.25 7.5 890975 0.19 28-May-91 47.75 48.75 47.38 47.88 170350 19.35 28-May-91 68.75 71.25 68.25 71.25 783700 3.41 28-May-91 39.25 40.38 39.25 40.38 1325 36.14 28-May-91 13.63 14 13.38 13.75 90150 2.01 28-May-91 48.25 50.13 47.88 49.88 398200 3.48 28-May-91 36 37.63 35.88 37.13 1582950 76.42 28-May-91 37.67 38.79 37.01 38.79 384575 3.25 28-May-91 19.25 20.56 19.07 20.3 478400 3.61 28-May-91 46 47.75 45.62 47.12 412675 9.8 28-May-91 51 54.63 51 54.25 2881550 2.13 28-May-91 4.75 4.75 4.25 4.62 361775 2.31 28-May-91 56.8 57.96 56.48 56.69 57150 0.51 20-May-91 99.5 112.5 97.75 110 1040420 1.35 20-May-91 104.12 105.12 100.5 105 1410500 13.13 20-May-91 7.88 8.5 7 8.5 1067100 0.21 20-May-91 47.5 47.88 47 47.63 128940 19.25 20-May-91 64.75 68.75 64.5 68.37 461060 3.27 20-May-91 37 39.25 37 39.25 2300 35.13 20-May-91 13.75 14.13 13.63 13.75 54560 2.01 20-May-91 48.63 48.88 47 48.25 460360 3.37 20-May-91 36 36.25 35.38 36 1004380 74.09 20-May-91 37.67 38.13 37.2 37.48 274120 3.14 20-May-91 18.9 19.16 18.37 18.72 345260 3.33 20-May-91 47.12 47.12 45.62 45.75 270440 9.52 20-May-91 48.13 51.5 48 50.88 627860 2 20-May-91 4.88 5 4.62 4.75 164140 2.38 20-May-91 54.25 57.12 54.25 56.8 62280 0.51 13-May-91 103.25 103.75 96.62 99.25 985380 1.22 13-May-91 103.62 106.25 101.25 103.75 1883380 12.97 13-May-91 8.88 9.13 7.75 8 885580 0.2 13-May-91 47.25 47.63 45.88 47.5 145680 19.19 13-May-91 64.37 65.37 61.88 64.87 362040 3.11 13-May-91 40.75 40.75 38 38.75 1020 34.68 13-May-91 14.5 14.5 13.63 13.88 67880 2 13-May-91 48 49 47.88 48.63 406000 3.4 13-May-91 35.88 36.5 35.5 36 1545000 74.09 13-May-91 37.48 37.85 36.73 37.57 549060 3.14 13-May-91 19.51 19.86 18.2 19.07 482420 3.4 13-May-91 45.88 47.5 45.5 47.12 540400 9.8 13-May-91 48.25 49.38 44.63 48.13 1068140 1.89 13-May-91 5.13 5.25 4.75 4.88 99940 2.44 13-May-91 56.05 56.48 53.51 53.93 59380 0.48 06-May-91 100.5 107 100.25 102.75 785820 1.26 06-May-91 102.37 106 101.75 103.37 1336880 12.93 06-May-91 9.38 9.5 8.75 9 562300 0.22 06-May-91 47.75 48.5 47 47.38 163080 19.15 06-May-91 62.63 65.12 61.75 63.75 308200 3.05 06-May-91 40.75 41.25 40.75 41.25 40 36.92 06-May-91 14.5 14.63 13.75 14.25 56840 2.05 06-May-91 50.75 51 47.5 47.88 463040 3.34 06-May-91 37.13 37.25 35.75 35.88 1646840 73.84 06-May-91 39.63 39.82 37.29 37.38 560540 3.13 06-May-91 18.2 20.12 17.94 19.6 843600 3.49 06-May-91 48.38 49.12 44.88 45.5 489100 9.46 06-May-91 46.25 49.88 44.75 48.25 1000120 1.89 06-May-91 5 5.25 4.88 5.13 122320 2.56 06-May-91 54.78 56.48 53.82 55.84 56460 0.5 29-Apr-91 101.25 102.5 96 101.25 1081060 1.24 29-Apr-91 107.75 107.87 102 103.62 2368900 12.35 29-Apr-91 10 10.13 8.75 9.38 906180 0.23 29-Apr-91 47.75 48.5 46.5 48 200240 19.27 29-Apr-91 65.5 66.37 62.25 62.88 489880 3.01 29-Apr-91 40.5 40.75 40.5 40.75 500 36.47 29-Apr-91 14.75 15.25 14.13 14.63 77020 2.11 29-Apr-91 51.88 52.38 50.38 51 299080 3.56 29-Apr-91 38 38 37 37.13 1153080 76.42 29-Apr-91 39.82 40.29 39.35 39.82 275640 3.33 29-Apr-91 18.11 18.46 17.67 18.2 407920 3.24 29-Apr-91 48.25 50.38 48 48.62 402200 10.11 29-Apr-91 53.25 53.63 46.13 46.25 1054800 1.81 29-Apr-91 5.5 5.62 4.88 5.13 260240 2.56 29-Apr-91 53.72 54.99 53.08 54.57 59300 0.49 22-Apr-91 106 106.25 98.75 100.75 1334480 1.24 22-Apr-91 108.75 109.37 107.25 107.37 1218980 12.8 22-Apr-91 10.38 10.75 9.75 9.88 681740 0.24 22-Apr-91 46.25 49 45.5 47.63 198740 19.12 22-Apr-91 64.87 66.37 63.13 64.5 377980 3.09 22-Apr-91 42.5 42.5 42.5 42.5 0 38.04 22-Apr-91 16.87 16.87 14.5 14.63 149760 2.11 22-Apr-91 51.88 53 50.88 51.88 295280 3.62 22-Apr-91 37.38 38.25 35.88 38 2219540 78.21 22-Apr-91 40.48 40.48 39.54 39.91 356460 3.34 22-Apr-91 18.2 18.37 17.94 18.2 464460 3.24 22-Apr-91 48.5 49.38 47.38 48.12 287100 10.01 22-Apr-91 53 55.13 52 53.25 740420 2.09 22-Apr-91 5.75 6.25 5.37 5.5 413420 2.75 22-Apr-91 56.48 56.69 53.93 54.36 80060 0.49 15-Apr-91 106 117.5 105 107.25 1344600 1.32 15-Apr-91 108.25 110.75 105.62 109.5 2159120 13.05 15-Apr-91 10.88 11.13 10.25 10.38 840560 0.26 15-Apr-91 46 47.5 44 46.25 259660 18.57 15-Apr-91 63.38 67.25 62 65 596480 3.11 15-Apr-91 41.25 43.13 41.25 42.5 700 38.04 15-Apr-91 15.75 17.37 15.75 16.75 169700 2.41 15-Apr-91 52.5 52.88 51.13 51.63 335900 3.61 15-Apr-91 35.13 38.75 35.13 37.38 2487020 76.93 15-Apr-91 39.73 40.76 39.63 40.48 576100 3.39 15-Apr-91 16.19 18.9 15.84 18.2 1310840 3.24 15-Apr-91 51 51 48.12 48.62 430840 10.11 15-Apr-91 51.38 54.25 50.75 53 958660 2.08 15-Apr-91 4.88 5.88 4.62 5.75 649260 2.87 15-Apr-91 58.6 61.79 58.18 58.6 98720 0.53 08-Apr-91 110 113.25 103.75 107.25 1131220 1.32 08-Apr-91 112.37 113.5 108.12 108.5 2005020 12.93 08-Apr-91 10.38 11.25 10.13 11 1276640 0.27 08-Apr-91 47.13 47.88 45.5 46 198360 18.47 08-Apr-91 58 63.88 56 63.25 1029360 3.03 08-Apr-91 41 41.25 40.75 41.25 2640 36.92 08-Apr-91 15.5 16 15.13 15.75 125100 2.27 08-Apr-91 51.5 52.5 51 52.38 281740 3.66 08-Apr-91 34 35.25 33.88 35.13 994660 72.3 08-Apr-91 40.1 40.1 39.17 39.73 388220 3.32 08-Apr-91 17.15 17.15 16.19 16.27 445600 2.9 08-Apr-91 49.88 50.88 48.75 50.88 344940 10.58 08-Apr-91 50 51.88 49.38 51.63 688380 2.03 08-Apr-91 5 5.25 4.75 4.88 204140 2.44 08-Apr-91 60.73 60.73 57.12 58.5 73600 0.53 01-Apr-91 106 116.75 104.5 110 1196960 1.35 01-Apr-91 113.87 114.75 111.12 112.62 1800400 13.43 01-Apr-91 8.88 11.5 8.88 10.63 2877100 0.26 01-Apr-91 43.88 47.13 43.75 47.13 247400 18.92 01-Apr-91 57.25 59.88 55.88 57.75 561000 2.77 01-Apr-91 39.38 41.25 39.38 41.25 860 36.92 01-Apr-91 17.25 17.62 15.38 15.38 152800 2.21 01-Apr-91 53.25 54 51.38 51.5 333460 3.6 01-Apr-91 34.25 34.88 33.63 34 1380500 69.97 01-Apr-91 41.44 41.53 40.01 40.01 447420 3.35 01-Apr-91 16.71 17.76 16.19 17.32 772520 3.08 01-Apr-91 51.12 52.75 49.75 49.75 445620 10.35 01-Apr-91 49.38 52 48 50 760200 1.96 01-Apr-91 5.37 5.5 4.88 5.13 262580 2.56 01-Apr-91 54.14 62.42 54.14 61.57 90180 0.55 25-Mar-91 94 109.25 94 106.12 947950 1.3 25-Mar-91 111.87 114.62 111.75 113.87 1577750 13.57 25-Mar-91 9 9.38 8 9 2297025 0.22 25-Mar-91 40 44.13 39.75 43.88 214750 17.61 25-Mar-91 57.25 59.13 56.5 57.25 614550 2.74 25-Mar-91 39.75 39.88 39.63 39.63 425 35.47 25-Mar-91 16.25 17.87 16 17.5 200375 2.52 25-Mar-91 53.13 54.13 52.75 53.25 391000 3.53 25-Mar-91 32.88 35.13 32.5 34.25 2222550 70.49 25-Mar-91 40.24 41.72 40.24 41.53 251575 3.24 25-Mar-91 16.8 17.76 16.54 16.8 592575 2.99 25-Mar-91 50.12 52 50 51.38 295950 10.43 25-Mar-91 47.5 51.75 47.38 50 1003325 1.96 25-Mar-91 4.75 5.62 4.62 5.37 724825 2.69 25-Mar-91 53.51 54.99 53.51 54.25 66250 0.49 18-Mar-91 96.25 101 93 93.75 1272860 1.15 18-Mar-91 126.37 128.13 111 111.62 3587540 13.31 18-Mar-91 9 9.5 8.5 9 860180 0.22 18-Mar-91 43 43 39.25 39.75 277100 15.96 18-Mar-91 61.38 62.25 57.13 57.25 572140 2.74 18-Mar-91 41.75 41.75 40 40 1580 35.8 18-Mar-91 15.88 16.25 15.25 16.25 93000 2.34 18-Mar-91 53 54 52.5 53 327360 3.51 18-Mar-91 33.75 34.63 32.88 32.88 2033000 67.67 18-Mar-91 40.05 41.16 39.78 40.05 326560 3.12 18-Mar-91 17.41 17.85 16.45 16.8 591680 2.99 18-Mar-91 48.25 50.38 48 50 481040 10.15 18-Mar-91 47.25 47.63 44.5 47.25 970680 1.85 18-Mar-91 4.88 4.88 4.38 4.62 282720 2.31 18-Mar-91 55.2 55.63 52.02 54.78 69480 0.49 11-Mar-91 101.75 102.5 95.62 96.62 1672560 1.19 11-Mar-91 130 130.75 126.25 126.62 2022880 15.09 11-Mar-91 8.88 9.63 8.38 9.13 1219300 0.23 11-Mar-91 41.75 44.25 41.5 43.25 110880 17.36 11-Mar-91 63.75 64 60.13 61.63 508020 2.95 11-Mar-91 43 43 41.75 41.75 2060 37.25 11-Mar-91 16 17 15.63 15.88 112560 2.29 11-Mar-91 51.63 53.25 50.75 53 444100 3.51 11-Mar-91 33.13 34.38 33.13 33.75 1517360 69.26 11-Mar-91 39.87 40.24 39.22 40.24 383060 3.14 11-Mar-91 17.94 18.2 17.24 17.5 485100 3.12 11-Mar-91 48.25 48.75 46.75 47.88 578860 9.72 11-Mar-91 48.88 50 46.25 47.25 1084660 1.85 11-Mar-91 5 5.25 4.75 4.88 221060 2.44 11-Mar-91 54.14 56.48 54.14 55.74 43180 0.5 04-Mar-91 105.75 113 101.75 102.5 1458860 1.26 04-Mar-91 131.25 135 129.88 131.25 1678620 15.65 04-Mar-91 8.75 9.88 8.63 8.88 1614220 0.22 04-Mar-91 42.5 44 41.63 41.75 205980 16.76 04-Mar-91 61.75 65.87 61 64.37 612480 2.97 04-Mar-91 41.25 43.13 41.25 43.13 4000 38.48 04-Mar-91 15.38 16.12 15 16 99420 2.3 04-Mar-91 52.63 53.13 51.5 51.63 287480 3.42 04-Mar-91 33.5 34.5 32.75 33 1754340 67.72 04-Mar-91 40.05 40.79 39.78 39.87 402040 3.11 04-Mar-91 17.15 18.9 17.06 18.02 636020 3.21 04-Mar-91 49 49.25 47.25 48.38 559820 9.82 04-Mar-91 47.75 50.63 47 48.88 989120 1.88 04-Mar-91 4.38 5.37 4.25 5 405080 2.5 04-Mar-91 57.12 57.33 54.89 55.2 88820 0.5 25-Feb-91 103.25 106.25 100.5 105.75 1016000 1.3 25-Feb-91 134.25 135.13 127.5 131 2039260 15.62 25-Feb-91 8.5 9.75 8.38 8.75 1558360 0.22 25-Feb-91 42.5 43 41 42.25 277220 16.96 25-Feb-91 64.12 64.12 59.63 61.75 589140 2.85 25-Feb-91 42.88 42.88 40.5 40.63 5420 36.25 25-Feb-91 15.13 15.63 14.38 15.38 94740 2.21 25-Feb-91 53.63 53.75 51.13 52.63 282400 3.48 25-Feb-91 33.5 34 33.25 33.5 1241780 68.74 25-Feb-91 40.42 40.61 39.5 40.05 293180 3.12 25-Feb-91 17.23 17.32 16.89 16.97 357900 2.93 25-Feb-91 49.25 49.38 48.12 48.88 448480 9.92 25-Feb-91 47.38 48.75 45.5 47.75 954480 1.84 25-Feb-91 4.5 4.62 4.25 4.38 140180 2.19 25-Feb-91 54.25 56.69 53.29 56.58 38680 0.51 19-Feb-91 102.25 104.5 99.75 102.25 1020075 1.26 19-Feb-91 137.25 139.75 132.63 133.25 2023575 15.88 19-Feb-91 9.5 9.5 8.25 8.38 1229900 0.21 19-Feb-91 44.13 44.13 40.5 42 194825 16.86 19-Feb-91 59.63 64.5 59.5 63.13 650125 2.92 19-Feb-91 39.75 42 39.75 40.88 6000 36.47 19-Feb-91 16.12 16.12 14.75 14.75 129175 2.12 19-Feb-91 54 54.25 52.88 53.13 270225 3.52 19-Feb-91 34.38 34.63 33.13 33.25 1182550 68.23 19-Feb-91 41.81 41.81 40.24 40.24 309425 3.14 19-Feb-91 17.93 18.01 16.8 16.97 312750 2.93 19-Feb-91 50.75 50.75 48.38 48.62 355275 9.87 19-Feb-91 43.75 48.75 43.75 47.38 2476200 1.82 19-Feb-91 4.62 4.62 4.25 4.38 171150 2.19 19-Feb-91 52.13 53.93 49.68 53.19 53575 0.48 11-Feb-91 104.12 105.62 99 103.25 1651000 1.27 11-Feb-91 129.88 137.88 129.63 137.38 2280060 16.38 11-Feb-91 10 10.25 9.13 9.38 1505340 0.23 11-Feb-91 44.63 44.63 42.5 44.25 323120 17.76 11-Feb-91 55.75 61.88 55.63 60 1000440 2.77 11-Feb-91 36.75 38.5 35.75 38.5 7220 34.35 11-Feb-91 15.5 16.87 15.38 16.12 197240 2.29 11-Feb-91 52.88 54.38 52.5 54 450760 3.58 11-Feb-91 34 34.75 33.63 34.38 1744180 70.55 11-Feb-91 41.26 42.37 40.79 41.81 376200 3.26 11-Feb-91 17.49 18.53 17.41 18.01 930060 3.11 11-Feb-91 50.25 52.62 50.25 50.88 487620 10.32 11-Feb-91 38.88 41.88 38.88 40.13 1026400 1.54 11-Feb-91 4.62 5.13 4 4.5 706160 2.25 11-Feb-91 49.05 52.23 49.05 52.13 124040 0.47 04-Feb-91 100 109 98 104 1366200 1.28 04-Feb-91 126.25 131 125.62 129.5 2089340 15.44 04-Feb-91 8.88 11.13 8.63 10.13 3276820 0.25 04-Feb-91 46.88 46.88 44.13 44.88 403620 18.02 04-Feb-91 55 58.38 54.75 55.5 785040 2.56 04-Feb-91 35.13 37 35.13 36.5 1180 32.57 04-Feb-91 13.13 16.25 13.13 15.38 276920 2.18 04-Feb-91 51.88 53.38 50.88 52.75 392980 3.49 04-Feb-91 31.62 34.5 31.62 34 2079820 69.77 04-Feb-91 38.85 41.63 38.57 41.35 466740 3.22 04-Feb-91 17.32 17.93 16.28 17.41 974340 3.01 04-Feb-91 48 50.75 47.88 50.38 453780 10.22 04-Feb-91 37.88 39.75 36.63 38.63 673720 1.48 04-Feb-91 5.37 6.75 4.38 4.5 1161280 2.25 04-Feb-91 47.56 49.26 47.14 49.05 80840 0.44 28-Jan-91 89 101 89 99.75 1825100 1.22 28-Jan-91 122.5 127.62 122.37 126.87 2122260 14.55 28-Jan-91 7.75 9.75 7.63 8.88 3444620 0.22 28-Jan-91 42 47 41.63 46.88 271280 18.69 28-Jan-91 50 56 49.88 54.5 728400 2.52 28-Jan-91 34 35.5 34 35 3180 31.23 28-Jan-91 13.25 13.75 12.63 13 216260 1.84 28-Jan-91 51.88 52.5 51.63 51.88 273840 3.43 28-Jan-91 31.25 32.88 31.12 31.5 1533680 64.64 28-Jan-91 37.93 39.04 37.74 38.67 455220 3.01 28-Jan-91 15.42 17.67 15.24 17.15 845760 2.96 28-Jan-91 48.88 49.38 47.62 48 396600 9.74 28-Jan-91 36.88 39.75 36.5 37.88 745340 1.46 28-Jan-91 5.25 5.5 5.13 5.25 182580 2.62 28-Jan-91 47.99 48.41 46.5 47.35 55360 0.43 21-Jan-91 84.62 91 84.62 89.5 1442860 1.1 21-Jan-91 116.75 122.62 116.62 122.62 2332660 14.06 21-Jan-91 5.5 8 5.5 7.63 2361100 0.19 21-Jan-91 41 42.13 39.5 42 188980 16.74 21-Jan-91 47.13 51.25 46.88 49.75 641440 2.3 21-Jan-91 34 34 33.75 34 260 30.33 21-Jan-91 12.13 13.25 12.13 13.13 90660 1.86 21-Jan-91 54.75 54.88 51.75 51.88 434600 3.43 21-Jan-91 31.37 31.37 30.25 31.25 1187260 64.13 21-Jan-91 40.15 40.89 37 37.83 809040 2.95 21-Jan-91 15.59 16.2 15.07 15.33 530320 2.65 21-Jan-91 52.88 54.12 47.62 48.75 469280 9.89 21-Jan-91 37.13 37.13 34.75 36.88 570480 1.42 21-Jan-91 4.38 5.62 4.38 5.13 209300 2.56 21-Jan-91 45.44 48.83 45.44 48.62 71580 0.44 14-Jan-91 77.25 86.25 75.5 85.25 1525980 1.05 14-Jan-91 106.87 118.25 105.5 117.62 2685800 13.49 14-Jan-91 5.88 7.25 5.5 5.63 2932640 0.14 14-Jan-91 37.75 43 37.13 41.13 360060 16.4 14-Jan-91 47 49.88 45.75 47.5 1260020 2.19 14-Jan-91 32.13 34 32 34 2860 30.33 14-Jan-91 11.75 12.5 11.5 12.13 121140 1.72 14-Jan-91 51 54.88 49.88 54.75 365700 3.62 14-Jan-91 29.5 31.5 29 31.37 2146420 64.37 14-Jan-91 38.48 40.61 37.83 40.52 276920 3.16 14-Jan-91 15.16 16.11 14.9 15.59 443520 2.69 14-Jan-91 49 53.25 48.38 53.25 434680 10.81 14-Jan-91 30.75 38 29.87 38 778300 1.46 14-Jan-91 4 4.62 4 4.5 168460 2.25 14-Jan-91 41.83 46.07 41.83 45.86 68460 0.41 07-Jan-91 75.25 79 73 78 1294860 0.96 07-Jan-91 111.37 111.87 106.75 108.12 1314500 12.4 07-Jan-91 7 7.25 6 6.25 905740 0.15 07-Jan-91 36.13 39 35 38.5 237560 15.35 07-Jan-91 50.5 51.5 47 47.75 1131680 2.21 07-Jan-91 31 32.25 29.87 32.13 3140 28.67 07-Jan-91 11.63 12.38 11.5 11.88 70380 1.68 07-Jan-91 52.63 53.75 51.25 51.25 254560 3.39 07-Jan-91 30 30.25 29 29.75 1353220 61.05 07-Jan-91 39.68 39.87 38.48 38.85 320420 3.03 07-Jan-91 15.5 15.76 14.9 15.42 492740 2.66 07-Jan-91 50.25 50.5 48 49.88 329500 10.12 07-Jan-91 31.25 32.25 30.25 30.75 281340 1.18 07-Jan-91 4.88 4.88 4.12 4.12 141720 2.06 07-Jan-91 41.12 44.16 40.91 43.31 49580 0.39 31-Dec-90 75 76.5 74.5 75.87 604575 0.93 31-Dec-90 113.37 113.87 111.87 112.12 975900 12.86 31-Dec-90 8 8.5 7 7.13 1848950 0.18 31-Dec-90 38.13 38.63 36.5 36.63 152800 14.6 31-Dec-90 52.13 53 50.38 51.13 396525 2.36 31-Dec-90 30.5 31 30.5 31 1875 27.66 31-Dec-90 12.5 12.88 11.63 11.88 100400 1.68 31-Dec-90 54.63 55 53.38 53.88 276850 3.39 31-Dec-90 30 30.25 29 30 1088600 61.56 31-Dec-90 40.74 41.29 39.78 39.96 308100 3.11 31-Dec-90 15.85 16.28 15.5 15.59 339325 2.69 31-Dec-90 53.75 53.88 50.75 50.75 315100 10.3 31-Dec-90 32 32.38 30.87 31.25 471025 1.2 31-Dec-90 4.62 5.13 4.5 4.88 166900 2.44 31-Dec-90 41.96 42.27 41.23 41.85 22975 0.3 24-Dec-90 75.5 75.75 74.25 75 254975 0.92 24-Dec-90 113.87 114.25 113 113.37 547950 13 24-Dec-90 8.25 8.38 7.63 8 886625 0.2 24-Dec-90 39.38 40.13 38 38 117325 15.15 24-Dec-90 52.63 53.38 52.13 52.38 252775 2.42 24-Dec-90 33.63 33.63 30.75 30.75 2225 27.43 24-Dec-90 12.38 13.38 12.25 12.38 67225 1.75 24-Dec-90 55 55.25 54 54.75 147225 3.44 24-Dec-90 30.75 30.75 29.87 30 791750 61.56 24-Dec-90 41.38 41.38 40.56 40.74 125600 2.96 24-Dec-90 15.76 16.02 15.59 16.02 416425 2.77 24-Dec-90 55.38 55.62 53.25 53.88 190525 10.69 24-Dec-90 31.87 32.25 31 32 283525 1.23 24-Dec-90 4.5 5 4.38 4.62 219950 2.31 24-Dec-90 42.17 42.9 41.12 41.96 51600 0.3 17-Dec-90 73 76 72.5 75.75 541200 0.93 17-Dec-90 110.87 114.62 110.62 113.87 1806200 13.06 17-Dec-90 7.63 8.38 7.13 8.13 1199480 0.2 17-Dec-90 36.75 39.63 36.5 39.5 185440 15.75 17-Dec-90 49.88 53 49.75 52.63 713380 2.43 17-Dec-90 32.75 34.25 32.75 34 1000 30.33 17-Dec-90 12.5 12.75 11.88 12.38 198260 1.75 17-Dec-90 54.38 56.25 54.13 55.25 367760 3.48 17-Dec-90 30.62 31.62 30.12 31 2181840 63.41 17-Dec-90 41.29 42.02 40.74 41.38 316720 3 17-Dec-90 15.42 15.94 15.42 15.68 758880 2.71 17-Dec-90 54.75 56.25 54.62 55.75 426340 11.06 17-Dec-90 31.75 32.88 31 31.87 569620 1.22 17-Dec-90 4.75 4.88 4 4.5 234100 2.25 17-Dec-90 41.65 43.11 41.54 41.96 45640 0.3 10-Dec-90 73.25 75.37 70.5 73.62 803120 0.9 10-Dec-90 112.25 114.62 111 111.25 1236820 12.76 10-Dec-90 7.75 8.25 7.5 7.75 727480 0.19 10-Dec-90 36.88 37.88 36.63 36.88 129680 14.7 10-Dec-90 52.25 54.13 49.25 49.88 1122540 2.3 10-Dec-90 33.5 33.5 32.25 32.75 2800 29.22 10-Dec-90 12.38 13.25 12.38 12.63 154760 1.79 10-Dec-90 54.88 55.38 54.25 54.63 235560 3.44 10-Dec-90 29.87 31.25 29.5 30.62 1893460 62.63 10-Dec-90 41.2 41.29 40.1 41.11 250880 2.98 10-Dec-90 15.68 15.76 14.9 15.5 833540 2.68 10-Dec-90 55.38 56.25 54.62 55 356040 10.91 10-Dec-90 33 33.13 30.75 32 441560 1.2 10-Dec-90 5 5.25 4.5 4.88 195000 2.44 10-Dec-90 41.54 42.38 39.65 41.85 230360 0.3 03-Dec-90 73.25 76.75 72.25 74.25 1063140 0.91 03-Dec-90 114.5 116 110.75 112.5 1965860 12.9 03-Dec-90 8 8.5 7.38 7.75 1579540 0.19 03-Dec-90 36.13 37.75 36.13 37.13 279100 14.8 03-Dec-90 52 56.25 50.88 52.5 938420 2.32 03-Dec-90 32 34 31 33.75 3220 30.11 03-Dec-90 12.13 12.88 11.5 12.63 102200 1.79 03-Dec-90 53.75 55.13 53.38 54.75 280400 3.44 03-Dec-90 30.12 30.37 29.62 29.87 4526120 61.1 03-Dec-90 40.28 41.65 40.01 41.2 247980 2.99 03-Dec-90 16.28 16.97 15.59 15.85 553700 2.74 03-Dec-90 54.5 56 54 55.62 287420 11.03 03-Dec-90 30.62 34.88 30.12 33 839940 1.24 03-Dec-90 4.88 5.62 4.5 4.88 467820 2.44 03-Dec-90 41.75 42.59 41.33 41.96 107940 0.3 26-Nov-90 68.5 74.25 67.75 72.25 909240 0.89 26-Nov-90 112 114.5 111.25 113.62 1406180 13.03 26-Nov-90 6 8 5.75 7.88 2081680 0.19 26-Nov-90 36.5 36.5 35.13 36 119200 14.35 26-Nov-90 52.75 55.25 49.13 50.5 1102480 2.23 26-Nov-90 33.38 33.63 31 32.75 4820 29.22 26-Nov-90 12 12.5 11.63 12 96360 1.7 26-Nov-90 52.75 54.38 52.25 53.5 235840 3.37 26-Nov-90 32.13 32.63 31.37 32.13 1071780 65.72 26-Nov-90 38.18 40.65 38.09 40.28 431720 2.92 26-Nov-90 14.48 15.67 14.13 15.59 590280 2.61 26-Nov-90 52.88 54.5 52.25 54.38 304560 10.79 26-Nov-90 27.87 30.12 27.12 30 748300 1.12 26-Nov-90 5 5.13 4.75 4.88 82740 2.44 26-Nov-90 45.21 45.74 41.12 41.54 92840 0.29 19-Nov-90 68 70.5 67 68.75 687500 0.84 19-Nov-90 114.12 115.12 112.37 112.62 1411225 12.91 19-Nov-90 7 7 5.88 6 822525 0.15 19-Nov-90 35 36.75 35 36.63 158250 14.6 19-Nov-90 52.25 53.5 50.88 53 473025 2.34 19-Nov-90 34.38 34.38 33.25 33.38 2075 29.78 19-Nov-90 11.13 12.25 11.13 12 112325 1.7 19-Nov-90 53.75 53.88 52.75 53.38 174475 3.36 19-Nov-90 32 32.75 31.87 32.13 952975 65.72 19-Nov-90 38.82 39.01 38.09 38.64 273650 2.8 19-Nov-90 15.76 15.93 14.13 14.65 749275 2.45 19-Nov-90 53.5 53.62 52.5 53.12 272650 10.54 19-Nov-90 28.37 29.75 27.37 27.87 617625 1.04 19-Nov-90 5.25 5.37 4.75 5.13 73675 2.56 19-Nov-90 46.58 46.58 44.48 45.32 101950 0.32 12-Nov-90 66 70 66 68 962960 0.83 12-Nov-90 110.87 114.12 110.75 113.62 2294360 13.03 12-Nov-90 5.75 7 5.75 6.75 1219780 0.17 12-Nov-90 33.13 35.13 33 35 159820 13.95 12-Nov-90 55.88 57.88 51.13 51.63 815220 2.28 12-Nov-90 36.63 37.5 34.25 34.38 3780 30.67 12-Nov-90 9.63 11.38 9.63 11.25 136300 1.59 12-Nov-90 53.88 54.63 52.25 53.5 250540 3.37 12-Nov-90 33 33.88 31.12 32 1550140 65.45 12-Nov-90 39.1 39.74 38.37 38.64 405220 2.8 12-Nov-90 17.3 17.56 14.65 15.42 949980 2.58 12-Nov-90 53.25 54.5 52.12 53 418100 10.51 12-Nov-90 26.87 28.62 26.12 28.37 766700 1.06 12-Nov-90 4.88 5.37 4.62 5.25 241620 2.62 12-Nov-90 42.17 47.41 42.17 46.16 162040 0.33 05-Nov-90 65.25 66.5 63 64.75 723840 0.8 05-Nov-90 107.37 110.25 106.25 110.25 1622280 12.64 05-Nov-90 5.75 6.13 5.5 5.88 789880 0.15 05-Nov-90 33.25 33.5 32.25 33 122240 13.15 05-Nov-90 57.75 59.13 53.13 55.63 489080 2.46 05-Nov-90 39.25 39.25 36.25 36.38 4040 32.46 05-Nov-90 10.38 10.63 9.25 9.63 178280 1.34 05-Nov-90 54.13 54.38 52.5 53.88 336940 3.39 05-Nov-90 34.75 35.25 32 33 1467340 67.5 05-Nov-90 40.92 41.11 38.55 39.19 444580 2.84 05-Nov-90 17.3 17.82 16.87 17.22 364180 2.88 05-Nov-90 52.75 53.5 49.75 53 375580 10.51 05-Nov-90 27.5 28 24.87 26.87 710920 1.01 05-Nov-90 5.75 6 4.38 4.62 254940 2.31 05-Nov-90 43.85 44.06 40.7 42.17 37040 0.3 29-Oct-90 63.75 65.75 62 65 851640 0.8 29-Oct-90 106.5 108.62 104.75 108.37 1488040 11.87 29-Oct-90 5.75 5.88 4.88 5.63 1112860 0.14 29-Oct-90 32.63 34.25 31.25 33.38 247800 13.19 29-Oct-90 53.63 57.88 52.13 57.75 421760 2.55 29-Oct-90 41.5 41.5 38.75 39.13 1220 34.91 29-Oct-90 12.88 13 8.88 10.25 273680 1.42 29-Oct-90 51.63 54.38 51.5 54.13 441680 3.41 29-Oct-90 33.38 34.88 33.13 34.75 1173540 71.08 29-Oct-90 38.46 40.83 38.18 40.83 427640 2.96 29-Oct-90 17.82 17.99 16.87 17.3 329360 2.89 29-Oct-90 49.62 53.12 49.5 52.75 632500 10.46 29-Oct-90 28.12 28.37 25.75 27.37 444460 1.02 29-Oct-90 5.62 5.88 5.5 5.62 53960 2.81 29-Oct-90 43.43 43.85 41.96 43.22 21340 0.31 22-Oct-90 62 66.25 61.75 63.38 884340 0.78 22-Oct-90 107.62 109.25 106.5 106.87 1532280 11.71 22-Oct-90 6.38 6.38 5.5 5.63 895680 0.14 22-Oct-90 34.88 35.5 32.63 32.75 112020 12.94 22-Oct-90 51.63 55.5 51.25 53.5 559740 2.36 22-Oct-90 40.25 41.5 40.25 41.5 1200 37.03 22-Oct-90 14.5 14.63 12.75 12.88 48320 1.79 22-Oct-90 51.88 52.5 51.63 51.75 269360 3.26 22-Oct-90 33.5 34.13 32.63 33.38 1250520 68.28 22-Oct-90 38.73 39.19 38.37 38.55 304920 2.8 22-Oct-90 18.16 18.33 17.3 17.56 377860 2.94 22-Oct-90 52 52.88 49.25 49.75 444440 9.87 22-Oct-90 29.37 30.12 28 28.12 425300 1.05 22-Oct-90 6 6.5 5.5 5.62 98980 2.81 22-Oct-90 41.75 46.16 41.75 43.22 56840 0.31 15-Oct-90 57.75 63.25 53.5 62 2395380 0.76 15-Oct-90 100.62 109 96.25 107.62 2132820 11.79 15-Oct-90 6.13 6.63 5.63 6.38 744140 0.16 15-Oct-90 32.25 35 32.13 34.88 103500 13.78 15-Oct-90 55.38 57.5 50.63 51.38 1219080 2.27 15-Oct-90 41.13 42 40 40 1700 35.69 15-Oct-90 13.88 15.13 13.88 14.75 54300 2.05 15-Oct-90 51.75 52.88 51.13 52 464560 3.27 15-Oct-90 32 33.5 30.87 33.5 1659780 68.52 15-Oct-90 39.01 40.56 38.73 39.01 666380 2.83 15-Oct-90 19.02 19.53 17.99 18.24 522740 3.05 15-Oct-90 48.5 52.5 48.38 52 646840 10.31 15-Oct-90 26.87 30 26.37 29.37 622260 1.1 15-Oct-90 5.75 6.38 5.13 6 192460 3 15-Oct-90 41.85 42.59 39.13 41.75 74440 0.3 08-Oct-90 66 66.5 54 57 1152180 0.7 08-Oct-90 108.75 109.5 99.5 100.25 2003480 10.98 08-Oct-90 6.38 6.75 5.5 5.63 884660 0.14 08-Oct-90 33.38 33.38 31.25 32 67380 12.65 08-Oct-90 61.25 61.25 51.88 54.75 1560220 2.42 08-Oct-90 43 43 41 41 1760 36.58 08-Oct-90 13.75 14.38 12 13.75 46820 1.91 08-Oct-90 52.5 52.88 50.25 51.88 290880 3.26 08-Oct-90 32 32.88 30.75 32 1260260 65.45 08-Oct-90 39.19 40.01 37.73 39.28 399780 2.85 08-Oct-90 19.53 19.79 18.33 18.84 502800 3.15 08-Oct-90 48 48.75 46 47.75 443420 9.47 08-Oct-90 29.75 30.62 25.87 26.87 716400 1.01 08-Oct-90 6.38 6.63 5 5.75 151300 2.87 08-Oct-90 45.11 45.11 40.7 40.91 56760 0.29 01-Oct-90 64.75 68.5 62.25 64.75 1180280 0.8 01-Oct-90 107.12 110.37 106 108.25 1516520 11.86 01-Oct-90 6.75 6.88 5.38 6.38 1366780 0.16 01-Oct-90 31.5 34.75 31.5 33.25 153360 13.14 01-Oct-90 64.12 67.25 58.75 60.5 684080 2.67 01-Oct-90 35.5 42.5 35.5 42.5 3640 37.92 01-Oct-90 15.13 15.5 13.5 13.75 80940 1.91 01-Oct-90 52.25 54.63 51.88 52.25 383820 3.29 01-Oct-90 30.87 32.75 30.87 31.75 1367740 64.94 01-Oct-90 37.98 40.6 37.98 39.01 497720 2.83 01-Oct-90 18.67 19.44 18.24 19.19 902440 3.21 01-Oct-90 47.38 49.88 46.75 47.88 547100 9.5 01-Oct-90 33 33 28.37 29.75 859840 1.11 01-Oct-90 6.75 6.87 6.12 6.5 141360 3.25 01-Oct-90 38.18 44.06 37.76 44.06 101520 0.31 24-Sep-90 59.5 63.5 57.5 63 939320 0.77 24-Sep-90 106.25 107.12 102.87 106.37 1792640 11.65 24-Sep-90 7.5 7.75 5.13 6.5 2942240 0.16 24-Sep-90 33.75 33.88 30 31.37 249200 12.4 24-Sep-90 59.5 63.38 58 63 561920 2.78 24-Sep-90 37 37 36.25 36.25 3460 32.34 24-Sep-90 13.88 15.38 13 15.38 71440 2.13 24-Sep-90 52.25 52.5 50.63 52.38 404420 3.13 24-Sep-90 31.37 31.87 30.5 30.87 2380760 63.14 24-Sep-90 35.63 37.89 35.36 37.8 430620 2.55 24-Sep-90 17.39 18.42 16.87 18.42 744620 3.08 24-Sep-90 46.12 47.75 45 47.25 325560 9.15 24-Sep-90 31.75 33.5 29.12 33.5 613020 1.25 24-Sep-90 6.63 6.75 5.37 6.25 249640 3.13 24-Sep-90 36.3 37.66 35.77 36.72 107680 0.26 17-Sep-90 59.5 63.25 58.5 60.5 881300 0.74 17-Sep-90 104.25 109.25 104.12 106.75 1644820 11.69 17-Sep-90 7.63 7.63 6.5 7.5 2458940 0.19 17-Sep-90 33.13 35.13 33 33.75 163640 13.34 17-Sep-90 62.38 64.25 59.38 60 616340 2.65 17-Sep-90 40.5 40.5 36.5 37 2620 33.01 17-Sep-90 15.88 16 13.75 13.88 78180 1.93 17-Sep-90 51 52.63 50.88 52.5 410820 3.14 17-Sep-90 30.75 31.5 30.25 31.37 1277520 63.96 17-Sep-90 34.55 35.81 34.28 35.72 365500 2.41 17-Sep-90 17.05 18.07 16.96 17.64 632980 2.95 17-Sep-90 44.5 46.38 44.25 46.25 461560 8.96 17-Sep-90 33.13 33.63 30.5 31.87 511100 1.19 17-Sep-90 8.37 8.62 6.87 6.87 94380 3.44 17-Sep-90 37.97 38.18 36.3 36.5 124960 0.26 10-Sep-90 58.75 60.25 54.5 59.75 962580 0.73 10-Sep-90 106.5 108.37 103.62 104.37 1336960 11.43 10-Sep-90 8.25 8.63 7.5 7.5 1569200 0.19 10-Sep-90 32.5 33.38 32.38 33.25 139140 13.14 10-Sep-90 62 63 59.5 63 742120 2.78 10-Sep-90 40.5 40.5 40.5 40.5 0 36.01 10-Sep-90 17.25 18.12 15.88 15.88 77860 2.2 10-Sep-90 50.38 51.13 49.25 51 375040 3.05 10-Sep-90 31.12 31.75 29.87 30.75 1539700 62.7 10-Sep-90 35.45 35.54 34.1 34.64 403360 2.34 10-Sep-90 17.47 17.73 16.87 16.96 561740 2.84 10-Sep-90 43.75 45 40.25 44.75 327600 8.66 10-Sep-90 35.25 36.13 32.63 33.13 357600 1.21 10-Sep-90 8.88 8.88 8.25 8.37 117700 4.19 10-Sep-90 42.8 42.8 38.6 38.6 67960 0.27 04-Sep-90 61 63 56.25 57.75 946375 0.71 04-Sep-90 101 105.5 100.75 105.5 1410775 11.56 04-Sep-90 11.63 12.13 6.75 8.13 3883625 0.2 04-Sep-90 30.37 32.25 30 32.25 97075 12.74 04-Sep-90 71.37 72 60.63 61.25 1015500 2.61 04-Sep-90 41.5 41.5 40 40.5 2275 36.01 04-Sep-90 18.75 18.87 16.62 17 114900 2.36 04-Sep-90 50.75 50.75 49 49.75 262225 2.97 04-Sep-90 32 32.13 31 31.12 1530400 63.45 04-Sep-90 34.91 35.45 34.28 34.82 289075 2.35 04-Sep-90 17.39 17.47 16.79 17.05 416675 2.85 04-Sep-90 42.12 43.75 40.88 42.88 247500 8.3 04-Sep-90 34.88 36 33.88 35.25 426625 1.29 04-Sep-90 9.5 9.5 8.5 8.88 62075 4.44 04-Sep-90 45.32 45.74 41.96 42.17 37750 0.3 27-Aug-90 59 63.75 59 61.5 1042860 0.76 27-Aug-90 103 104.37 100.37 101.87 1133320 11.16 27-Aug-90 13.63 14.25 10.5 11.63 2246740 0.29 27-Aug-90 29.5 31.25 29.5 30.62 80800 12.1 27-Aug-90 70.75 72.5 69.62 71.87 464740 3.06 27-Aug-90 42 43.5 42 43.5 1320 38.68 27-Aug-90 18 19.25 17.5 19.12 88440 2.65 27-Aug-90 50.88 51.75 49.88 51 377920 3.05 27-Aug-90 32.88 33.63 31.12 32.38 1256400 66.02 27-Aug-90 34.82 36.36 34.37 35.36 335740 2.39 27-Aug-90 17.47 17.81 17.05 17.39 710280 2.91 27-Aug-90 43 43.5 40.62 42.75 357320 8.28 27-Aug-90 35.13 36.75 34.75 34.88 540360 1.27 27-Aug-90 9.63 10.38 9.38 9.63 63040 4.81 27-Aug-90 43.43 46.16 43.43 45.84 36360 0.32 20-Aug-90 60.25 60.5 50.75 57.25 1561300 0.7 20-Aug-90 102 102.75 96.5 100.37 2018100 10.99 20-Aug-90 15.13 15.13 12.25 13.13 1498680 0.32 20-Aug-90 30.25 30.25 27.87 29 233480 11.46 20-Aug-90 72 72.5 64.12 68.37 898460 2.91 20-Aug-90 44.5 44.5 39.5 40 1320 35.57 20-Aug-90 18.87 19.25 17.37 17.62 150820 2.41 20-Aug-90 53 53.38 49.5 49.88 538600 2.98 20-Aug-90 33.38 34 30.37 31.87 1839580 64.98 20-Aug-90 36.9 37.71 34.1 34.28 521320 2.32 20-Aug-90 17.56 17.9 16.79 17.13 792020 2.78 20-Aug-90 45 45.88 39.5 40.12 413840 7.77 20-Aug-90 34.63 35.13 31 34.25 665720 1.25 20-Aug-90 10.12 10.38 8.88 9.38 110640 4.69 20-Aug-90 45.21 45.42 41.33 41.75 54860 0.3 13-Aug-90 63.75 65.87 60 60.25 801720 0.74 13-Aug-90 101.5 105.75 100.75 101.37 1886880 11.1 13-Aug-90 15 15.75 14.75 15 557440 0.37 13-Aug-90 31.87 32.75 29.87 30.25 115420 11.95 13-Aug-90 74.87 76.37 70.87 71.87 392640 3.06 13-Aug-90 41 45.75 41 44.5 3380 39.57 13-Aug-90 21.75 24.5 18 18.75 162820 2.57 13-Aug-90 53.25 54.13 52.13 53.25 311780 3.18 13-Aug-90 35 35.5 32.75 33.38 1437560 68.06 13-Aug-90 36.81 38.61 36.63 37.08 293740 2.51 13-Aug-90 17.56 18.49 17.22 17.47 1312140 2.84 13-Aug-90 45.75 47 44.75 45.12 284660 8.74 13-Aug-90 37.75 38.38 33.5 34.63 856340 1.26 13-Aug-90 9.87 11.13 9.87 10.12 92520 5.06 13-Aug-90 46.58 48.57 44.48 45.32 23560 0.32 06-Aug-90 61.5 65.75 58.5 64.5 1226760 0.79 06-Aug-90 103.87 105 101.5 102 1827000 11.17 06-Aug-90 16 16.37 14.63 15.25 1334080 0.38 06-Aug-90 31.25 32.38 29.37 32.25 317480 12.74 06-Aug-90 70.5 76.75 70.5 74.87 630100 3.18 06-Aug-90 42.75 44.75 42.5 44.25 2420 39.35 06-Aug-90 21.5 22.62 21.12 22 90760 3.01 06-Aug-90 53.75 54.25 52.63 53.13 415480 3.18 06-Aug-90 35.13 35.63 34 35 1825360 71.37 06-Aug-90 37.35 38.25 36.63 36.81 433320 2.49 06-Aug-90 16.28 18.15 15.61 17.81 2121520 2.89 06-Aug-90 45.75 47.38 45.38 45.75 340180 8.86 06-Aug-90 39.88 40.13 36.13 37.75 809080 1.38 06-Aug-90 10.88 10.88 9.63 10.12 190200 5.06 06-Aug-90 46.58 47.41 45.11 46.99 70880 0.33 30-Jul-90 68.5 69 60.38 63.25 1253700 0.78 30-Jul-90 110.75 112.87 103.75 108.12 1998820 11.31 30-Jul-90 16.87 17.37 14.88 16.37 1109060 0.4 30-Jul-90 32.5 33.25 31.25 31.37 199340 12.29 30-Jul-90 79.5 82.62 71 76.37 577420 3.25 30-Jul-90 47.75 48.88 45.25 45.25 3320 40.23 30-Jul-90 25.75 25.87 22.87 23.12 152220 3.16 30-Jul-90 52.5 55.25 52.5 54.75 516000 3.27 30-Jul-90 36.25 37.25 35 36 1820400 73.41 30-Jul-90 37.44 39.87 37.26 38.61 462600 2.61 30-Jul-90 17.13 17.13 16.28 16.79 1747360 2.73 30-Jul-90 46.25 50.25 45.75 48.25 418940 9.34 30-Jul-90 43.88 43.88 39.13 40.5 615620 1.48 30-Jul-90 12.38 12.38 10.12 11.13 167660 5.56 30-Jul-90 50.98 53.08 47.41 48.67 81460 0.34 23-Jul-90 73.25 74 66 69 1740740 0.85 23-Jul-90 117.75 117.75 110.62 111.37 1655700 11.65 23-Jul-90 17.75 18 16.62 17 1157620 0.42 23-Jul-90 34.63 34.75 32.25 32.75 277060 12.83 23-Jul-90 80.62 82 75 80.25 892000 3.41 23-Jul-90 49 49 47.5 47.5 960 42.24 23-Jul-90 28.5 28.5 25.75 26 64880 3.56 23-Jul-90 51.75 52.88 49.75 52.63 436180 3.15 23-Jul-90 37.63 37.63 36.25 36.25 1441380 73.91 23-Jul-90 38.79 39.06 37.17 37.62 382860 2.54 23-Jul-90 17.98 18.57 17.22 17.22 1481100 2.8 23-Jul-90 46.62 47.62 45 46.38 340420 8.98 23-Jul-90 45.13 45.63 43.38 44.13 528320 1.61 23-Jul-90 12 13 11.25 12.38 271840 6.19 23-Jul-90 52.87 52.87 50.35 50.56 35460 0.36 16-Jul-90 78.75 80.75 73 73.25 825360 0.9 16-Jul-90 122 123.12 117.5 117.62 1761900 12.31 16-Jul-90 18.87 18.87 17.37 17.87 1760140 0.44 16-Jul-90 36.5 37 35.25 35.25 144340 13.81 16-Jul-90 87 88.25 79.25 81.5 609060 3.47 16-Jul-90 51.13 51.25 49.25 49.25 1140 43.79 16-Jul-90 28.75 29 27.87 28.62 59120 3.92 16-Jul-90 53.13 53.38 51.88 52 481900 3.11 16-Jul-90 37.13 38.5 36.5 37.63 2210820 76.73 16-Jul-90 38.7 39.33 38.43 38.88 336140 2.63 16-Jul-90 26.72 26.8 17.64 18.49 5466740 3 16-Jul-90 46.88 47.5 44.88 46.88 455000 9.08 16-Jul-90 47.5 48.5 45.38 45.38 441160 1.66 16-Jul-90 14.13 14.13 12.12 12.12 156940 6.06 16-Jul-90 55.91 56.12 53.08 53.08 69640 0.38 09-Jul-90 73.5 80.5 73.25 78.37 776140 0.96 09-Jul-90 118.12 122.12 117.75 121 1418600 12.66 09-Jul-90 22.5 22.87 18 18.75 3500820 0.46 09-Jul-90 35.63 37.63 35.63 36.5 148500 14.3 09-Jul-90 85 87.5 84.75 86.75 511380 3.69 09-Jul-90 48.5 50.88 48.5 50.88 4620 45.24 09-Jul-90 28 28.87 27.62 28.87 85380 3.95 09-Jul-90 51.38 53 50.25 53 478940 3.17 09-Jul-90 38.13 38.38 36.25 37.13 2151140 75.71 09-Jul-90 38.61 38.88 37.08 38.52 530660 2.6 09-Jul-90 27.4 27.48 25.44 26.55 702440 4.31 09-Jul-90 48.5 48.5 45.12 46.62 506780 9.03 09-Jul-90 47.38 48.63 46.38 47.38 460640 1.73 09-Jul-90 13.12 14.25 13 14.13 134440 7.06 09-Jul-90 54.67 56.12 53.42 55.91 70440 0.4 02-Jul-90 76 76 70.75 73.25 760125 0.9 02-Jul-90 117.5 118.75 116.87 118 768625 12.35 02-Jul-90 23 23.62 22.25 22.5 714800 0.56 02-Jul-90 34.38 35.75 34.25 35.75 112650 14.01 02-Jul-90 83.87 86 83.75 85.12 351300 3.62 02-Jul-90 48.5 48.75 48.5 48.5 600 43.12 02-Jul-90 27.5 28 27.25 28 76750 3.83 02-Jul-90 52.25 53.13 50.88 51.25 327875 3.06 02-Jul-90 38.5 39.25 37.75 38.13 1671850 77.75 02-Jul-90 38.38 39.15 38.16 38.7 260075 2.62 02-Jul-90 26.89 27.48 26.8 27.14 327825 4.41 02-Jul-90 49.62 50.75 48.25 48.38 391100 9.37 02-Jul-90 47.38 48.13 46.88 47.38 315975 1.73 02-Jul-90 13.25 13.62 13.12 13.12 54200 6.56 02-Jul-90 53.83 55.71 53.42 54.98 83775 0.35 25-Jun-90 75.62 77.25 74.25 76 614920 0.93 25-Jun-90 116.62 118.37 116.5 117.5 1040200 12.29 25-Jun-90 22.12 24 21.62 23.12 1139680 0.57 25-Jun-90 35.63 36 34.38 34.5 123120 13.52 25-Jun-90 86.37 86.37 80.5 83.62 608640 3.56 25-Jun-90 43.5 48.5 43.25 48.5 11280 43.12 25-Jun-90 27.37 27.5 25.87 26.37 103560 3.61 25-Jun-90 52.88 53.5 51.75 52 473100 2.95 25-Jun-90 42.38 42.38 37.63 38.5 3910220 78.5 25-Jun-90 38.3 38.83 37.49 38.38 285180 2.41 25-Jun-90 25.95 26.89 25.11 26.89 975120 4.37 25-Jun-90 49.12 50.38 48.62 49.62 277240 9.39 25-Jun-90 46.88 47.75 46.25 47.25 361240 1.72 25-Jun-90 13.38 13.75 13.12 13.25 65620 6.62 25-Jun-90 50.49 52.58 49.24 52.37 36740 0.33 18-Jun-90 75.75 77.75 73.75 75.75 565780 0.93 18-Jun-90 120.25 120.75 116.25 116.25 1231180 12.16 18-Jun-90 22.12 23.5 22.12 22.25 1197060 0.55 18-Jun-90 34.63 36 34.5 35.5 104220 13.91 18-Jun-90 86.37 88.37 84.12 86 751380 3.66 18-Jun-90 44 44.13 43.63 44 700 39.12 18-Jun-90 27 27.87 26.25 27.5 61940 3.76 18-Jun-90 55.38 55.38 52.75 52.88 446140 3 18-Jun-90 42.63 44.13 41.75 42.5 2609920 86.46 18-Jun-90 38.92 39.45 38.3 38.3 426360 2.4 18-Jun-90 27.06 27.23 25.78 25.87 867020 4.2 18-Jun-90 51 51.25 48 48.88 311780 9.24 18-Jun-90 47.5 48.5 45.75 46.88 606560 1.71 18-Jun-90 14 14.13 13.25 13.25 150160 6.62 18-Jun-90 50.08 51.43 49.76 50.7 73280 0.32 11-Jun-90 73 77.75 73 76 823280 0.93 11-Jun-90 118.62 122.12 118.62 120.37 1704000 12.59 11-Jun-90 20.25 23 20.12 22.37 2164160 0.55 11-Jun-90 34.25 36.13 34.13 34.75 148940 13.61 11-Jun-90 82.75 87.5 82.75 86.62 672640 3.68 11-Jun-90 43.63 44.38 43.38 43.88 11160 39.02 11-Jun-90 27 28 26.5 27.12 70700 3.71 11-Jun-90 55.75 57 55 55.5 490200 3.15 11-Jun-90 42 43.5 42 42.75 1419720 86.97 11-Jun-90 40.17 41.23 38.38 39.01 405100 2.45 11-Jun-90 29.52 30.36 26.97 27.06 1519340 4.39 11-Jun-90 51.25 52.88 50.75 51.12 342420 9.67 11-Jun-90 49.25 49.38 47 47.5 625120 1.73 11-Jun-90 13.62 14.88 13.62 14.25 281600 7.12 11-Jun-90 51.43 54.25 50.08 50.39 73120 0.32 04-Jun-90 74.87 77.5 71 73.5 1056980 0.9 04-Jun-90 119.5 122.25 118.62 118.75 1625020 12.43 04-Jun-90 20 21.25 19.87 20.25 1444820 0.5 04-Jun-90 35.88 36 33.88 34.38 132380 13.47 04-Jun-90 82.5 86 81.75 83.5 774860 3.45 04-Jun-90 43.75 43.88 43.63 43.63 860 38.79 04-Jun-90 28.87 28.87 26 27.12 130820 3.71 04-Jun-90 56.13 57.25 55.88 56 372600 3.18 04-Jun-90 43.38 43.88 41.88 42 1304940 85.44 04-Jun-90 41.5 41.95 39.9 40.25 303020 2.53 04-Jun-90 30.62 30.7 29.43 29.69 294660 4.82 04-Jun-90 52 52.88 51 51.25 233800 9.69 04-Jun-90 47.75 50.38 47.75 49.25 742240 1.77 04-Jun-90 12.5 14.13 12.38 13.75 334180 6.88 04-Jun-90 53.83 54.25 51.54 51.64 66120 0.33 29-May-90 74.25 76.5 72.5 75.12 923350 0.92 29-May-90 117 122.12 116.75 119.5 2088900 12.5 29-May-90 19 20.25 19 19.87 1163475 0.49 29-May-90 35.63 36.13 35.13 36 206775 14.1 29-May-90 81.5 83.75 81.25 82 653500 3.39 29-May-90 44.5 44.5 43.75 44.13 3175 39.24 29-May-90 25.87 29.12 25.87 28.87 167225 3.95 29-May-90 55.38 56.63 55.25 56.25 259650 3.19 29-May-90 41.63 43.5 41.63 43.38 1382000 88.25 29-May-90 40.25 41.86 40.25 41.59 356675 2.61 29-May-90 29.52 31.29 29.35 30.53 458375 4.88 29-May-90 51 52.88 51 52 245425 9.83 29-May-90 47.25 48.63 47.25 47.75 582550 1.71 29-May-90 12.75 13.25 12.38 12.63 86925 6.31 29-May-90 53 56.02 52.58 53.83 109175 0.34 21-May-90 68.75 78.75 68.75 74.25 1932320 0.91 21-May-90 115.12 118.87 115.12 116.25 1596220 12.16 21-May-90 18.12 19.75 17.62 19.12 2039940 0.47 21-May-90 33.88 36.88 33.88 35.75 214240 14.01 21-May-90 76.37 84 76.25 80.75 906420 3.34 21-May-90 44 44.88 44 44.38 2780 39.46 21-May-90 25.62 26.75 25.62 25.87 130120 3.54 21-May-90 56.38 57.25 55.38 55.5 331220 3.15 21-May-90 43.5 44.13 41.63 41.63 1397660 84.69 21-May-90 40.25 41.5 40.08 40.25 213800 2.53 21-May-90 29.86 30.45 29.02 29.18 436080 4.66 21-May-90 52.75 53.5 51 51 277800 9.65 21-May-90 45.25 48.38 45.13 47.25 874640 1.69 21-May-90 12.63 13.38 12.38 12.87 217760 6.44 21-May-90 51.75 53 51.75 52.58 74340 0.34 14-May-90 66.25 69.25 63.5 68.25 790460 0.84 14-May-90 114.12 116.25 113.75 115.37 1771400 12.07 14-May-90 18.25 19.12 17.75 18 1145220 0.44 14-May-90 34.13 35.13 32.75 33.5 235080 13.12 14-May-90 76.12 77.12 73 76.62 616320 3.17 14-May-90 44.75 44.88 43.5 44 780 39.12 14-May-90 23.62 26.25 23.5 25.37 172020 3.47 14-May-90 56.5 57.63 56.13 56.63 358640 3.21 14-May-90 42.25 43.75 41.63 43.5 1708400 88.49 14-May-90 40.7 41.95 40.17 40.52 276880 2.54 14-May-90 29.02 30.53 28.76 29.69 544260 4.74 14-May-90 51.62 53.75 51.5 53.12 372260 10.05 14-May-90 47.75 49 44.5 45.25 1313600 1.62 14-May-90 12.25 12.87 12.12 12.75 198020 6.38 14-May-90 47.05 52.37 46.74 51.54 71440 0.33 07-May-90 62 66 61.5 65.5 784460 0.8 07-May-90 110.5 114.5 110.25 114 1626660 11.93 07-May-90 18.12 18.37 17.37 18 1434960 0.44 07-May-90 31.5 34.13 31.37 34 182500 13.32 07-May-90 70.75 76.75 70.75 76.25 807460 3.15 07-May-90 44 45 43 45 3020 40.01 07-May-90 23 23.62 22.5 23.5 67380 3.18 07-May-90 54.25 56.88 54 56.75 324160 3.22 07-May-90 40.38 42.38 40.13 42.25 1308160 85.95 07-May-90 38.56 40.7 38.47 40.52 277200 2.54 07-May-90 26.99 28.68 26.82 28.68 440220 4.58 07-May-90 49 51.75 48.75 51.62 429360 9.76 07-May-90 44.75 47.38 43.63 47.13 833160 1.69 07-May-90 11.5 12.5 11.5 12.25 227800 6.13 07-May-90 45.8 47.57 45.8 47.05 70200 0.3 30-Apr-90 56.25 61.75 55.75 61.75 644400 0.76 30-Apr-90 107 110.62 107 110.5 1438340 11.56 30-Apr-90 15.38 18.12 14.5 18 2955280 0.44 30-Apr-90 30.5 31.5 30.12 31.12 151760 12.09 30-Apr-90 66.12 72 66 70.62 472420 2.92 30-Apr-90 43.25 44.5 43.25 44 180 39.12 30-Apr-90 22 23.62 21.5 23 59220 3.12 30-Apr-90 52.63 54.13 52.63 54 334820 3.07 30-Apr-90 39.88 40.63 39.63 40.38 947820 82.14 30-Apr-90 38.47 39.36 38.3 38.56 264120 2.42 30-Apr-90 25.39 26.99 25.39 26.91 336800 4.3 30-Apr-90 92.75 94.75 47.12 48.88 294400 9.24 30-Apr-90 43 44.88 42.88 44.75 387500 1.6 30-Apr-90 11.62 11.75 10.88 11.62 194160 5.81 30-Apr-90 42.15 46.11 41.73 45.69 144760 0.29 23-Apr-90 58.88 59.75 55.63 56.25 752620 0.69 23-Apr-90 109 110.37 107.37 107.37 1240400 10.74 23-Apr-90 15.88 16.5 15.25 15.5 860600 0.38 23-Apr-90 28.75 30.75 28.25 30.37 172900 11.8 23-Apr-90 67.25 68.25 66 66.25 339160 2.74 23-Apr-90 43.88 43.88 43 43 440 38.23 23-Apr-90 20.75 22.5 20.5 22 42760 2.98 23-Apr-90 53.5 53.88 52.63 52.63 449820 2.99 23-Apr-90 40.88 40.88 39.63 39.88 859820 81.13 23-Apr-90 39.1 39.36 37.94 38.3 302120 2.4 23-Apr-90 25.56 26.32 25.22 25.39 358680 4.06 23-Apr-90 95.38 95.5 92.5 92.75 116220 8.77 23-Apr-90 43.38 44.5 42.5 43 360500 1.54 23-Apr-90 12.87 13 11.62 11.62 170440 5.81 23-Apr-90 44.65 44.76 42.25 42.25 113340 0.27 16-Apr-90 61 63 58.75 59.25 855340 0.73 16-Apr-90 110 111.25 108.25 109.37 2152300 10.94 16-Apr-90 16.12 17.25 15.75 15.88 1392300 0.39 16-Apr-90 31 31.62 28 29 159940 11.27 16-Apr-90 69.5 69.5 67.12 68.25 384180 2.82 16-Apr-90 40.5 43.75 40.25 43.75 6140 38.9 16-Apr-90 22 22.37 20.75 20.75 56200 2.81 16-Apr-90 56 56.75 53.38 53.38 428160 3.03 16-Apr-90 41.88 42.38 40.25 40.88 1151280 83.16 16-Apr-90 41.86 42.39 38.83 39.19 392700 2.46 16-Apr-90 26.99 27.41 25.39 25.64 1085200 4.1 16-Apr-90 96.5 98.5 94.75 95.5 220780 9.03 16-Apr-90 44.75 46 42.88 43.38 442520 1.56 16-Apr-90 12.75 13.38 12.38 12.87 258440 6.44 16-Apr-90 47.47 47.78 44.76 44.86 117940 0.29 09-Apr-90 113.75 122 113.75 120.75 341925 0.74 09-Apr-90 105.62 108 105.12 107.12 823125 10.71 09-Apr-90 16.12 17.37 15.75 15.88 2276450 0.39 09-Apr-90 29.75 31.25 29.5 31.25 235250 12.14 09-Apr-90 64.87 70.25 63.13 69.12 858875 2.86 09-Apr-90 41 42.75 40.25 41.75 57550 37.12 09-Apr-90 22.25 22.25 21.37 21.87 72775 2.96 09-Apr-90 54.75 56 54.75 55.75 264350 3.16 09-Apr-90 41.63 42.25 41.5 41.88 830525 85.2 09-Apr-90 40.7 41.95 40.61 41.86 253100 2.63 09-Apr-90 26.99 29.02 26.74 26.74 1304350 4.27 09-Apr-90 93.75 96.5 93.75 96.25 213575 9.1 09-Apr-90 43.75 45.38 43.25 44.63 452125 1.6 09-Apr-90 11.75 12.87 11.62 12.63 286425 6.31 09-Apr-90 48.2 48.41 47.47 47.78 32750 0.3 02-Apr-90 109.75 118.75 109.25 114.25 526920 0.7 02-Apr-90 105.12 107.75 105 105.87 1140000 10.59 02-Apr-90 18.62 19.62 15.88 16.12 2672200 0.4 02-Apr-90 29.37 31.12 29 29.75 246640 11.56 02-Apr-90 64.87 67.12 64.62 65.12 430580 2.69 02-Apr-90 37.5 40.38 37.5 40.38 12580 35.9 02-Apr-90 22.75 23.62 22 22 89220 2.98 02-Apr-90 54.25 56 54.13 55 449380 3.12 02-Apr-90 41.75 42.25 41.13 41.63 996620 84.69 02-Apr-90 39.51 41.09 39.42 40.7 426760 2.55 02-Apr-90 26.57 27.33 26.32 26.82 446520 4.28 02-Apr-90 93.75 97.25 93.62 94.62 227920 8.95 02-Apr-90 45.75 47.25 43.63 43.75 600640 1.57 02-Apr-90 10.75 12.12 10.75 11.88 231260 5.94 02-Apr-90 47.57 49.03 47.36 47.99 80720 0.31 26-Mar-90 110.5 113 108.5 110.75 433060 0.68 26-Mar-90 105.5 106.87 103.37 106.12 1294440 10.61 26-Mar-90 25.5 25.75 17.25 18.87 6655400 0.47 26-Mar-90 29.75 30.25 29.12 29.75 170180 11.56 26-Mar-90 66.87 67.75 65 65 593680 2.69 26-Mar-90 38 40.25 37.75 37.75 3860 33.57 26-Mar-90 22.62 23 22.25 22.87 62540 3.1 26-Mar-90 53.88 55.13 53.5 54.5 394200 2.95 26-Mar-90 41.5 43.13 41.38 42 1231460 85.44 26-Mar-90 38.89 40.21 38.45 39.77 263540 2.33 26-Mar-90 25.98 27.24 25.56 26.99 545300 4.31 26-Mar-90 92.38 95.25 91.5 94.38 206020 8.49 26-Mar-90 46.5 47.5 45.5 45.75 370740 1.64 26-Mar-90 12.5 12.63 11.13 11.25 192640 5.62 26-Mar-90 48.2 48.82 47.68 47.78 60900 0.3 19-Mar-90 113.75 117 109 110.25 543060 0.68 19-Mar-90 108.12 109.37 104.87 105 1334080 10.5 19-Mar-90 26.25 28.37 24 25.25 1752080 0.62 19-Mar-90 29 31.37 28.62 29.75 516040 11.56 19-Mar-90 67 69.87 65.25 66.12 627840 2.74 19-Mar-90 37.13 38 35.5 38 6540 33.67 19-Mar-90 24 24.37 22.5 22.62 85300 3.07 19-Mar-90 53.88 54.63 52.5 53.63 389540 2.9 19-Mar-90 41.88 42.5 40.75 41.5 2483960 84.22 19-Mar-90 38.72 39.69 38.01 38.72 215420 2.26 19-Mar-90 25.64 26.06 25.14 25.89 377520 4.14 19-Mar-90 90.88 92 89.38 91.62 193000 8.24 19-Mar-90 45.13 47.75 44.5 46.5 678400 1.67 19-Mar-90 12 12.75 11.75 12.38 390020 6.19 19-Mar-90 49.76 49.76 44.96 48.09 182900 0.31 12-Mar-90 106.25 115.25 106 114 678140 0.7 12-Mar-90 106.5 108.75 105.62 108.62 1750800 10.86 12-Mar-90 24.37 27 24.37 26.62 1419460 0.66 12-Mar-90 27.37 29 27.37 28.87 221280 11.22 12-Mar-90 63.38 69.5 63.25 68.25 719680 2.82 12-Mar-90 40.5 40.5 39.25 39.5 100 35 12-Mar-90 23.37 24.12 22.87 24 73200 3.25 12-Mar-90 53.38 54.75 52.63 54.38 404500 2.94 12-Mar-90 41 42 40.75 41.88 1437100 84.99 12-Mar-90 39.86 40.21 38.98 39.33 327660 2.3 12-Mar-90 24.54 26.06 24.54 25.81 598140 4.12 12-Mar-90 92.62 93.25 87.75 91 233060 8.19 12-Mar-90 44.63 45.5 42.88 45.13 538480 1.62 12-Mar-90 10.75 12.5 10.62 12.12 331820 6.06 12-Mar-90 49.35 50.29 48.82 49.76 45200 0.32 05-Mar-90 103.5 108 101.75 106.5 497980 0.65 05-Mar-90 104.87 107.37 104.25 106.5 1539320 10.65 05-Mar-90 23.5 24.62 23.37 24.5 1243060 0.6 05-Mar-90 54.75 56.13 27.5 27.75 158740 10.78 05-Mar-90 62.75 64.75 60.63 63.88 641700 2.55 05-Mar-90 42.13 42.5 41.63 41.88 500 37.11 05-Mar-90 22.75 23.87 22.25 23.5 93980 3.18 05-Mar-90 53.5 54.5 53.25 53.63 375660 2.9 05-Mar-90 40.38 41.88 39.63 41 1425020 83.21 05-Mar-90 40.3 40.83 39.69 40.13 352860 2.35 05-Mar-90 24.54 25.14 24.21 24.63 865020 3.93 05-Mar-90 91.25 94.12 90.88 92.88 207960 8.35 05-Mar-90 42.5 45.25 41.88 44.63 599580 1.57 05-Mar-90 10.38 11 10.25 11 180100 5.5 05-Mar-90 53.21 53.42 49.66 49.97 172160 0.32 26-Feb-90 97.5 104.37 97.25 103.75 484400 0.64 26-Feb-90 103 105.5 102.5 104.87 1417020 10.49 26-Feb-90 21.62 23.62 21.12 23.5 1072660 0.58 26-Feb-90 51.5 54.88 51.5 54.5 123000 10.59 26-Feb-90 57.25 63 56.88 63 843940 2.51 26-Feb-90 38.25 42.25 38.25 42.25 5300 37.43 26-Feb-90 20.87 22.87 20.75 22.5 78580 3.05 26-Feb-90 51.38 53.5 51.25 53.25 425700 2.88 26-Feb-90 38.13 40.5 38 40.38 1324860 81.95 26-Feb-90 37.22 40.48 36.96 40.3 358440 2.36 26-Feb-90 21.61 25.3 21.61 24.54 771840 3.84 26-Feb-90 86.88 91.5 86.88 91.25 189020 8.21 26-Feb-90 41.5 43.63 41.38 42.5 459960 1.49 26-Feb-90 8.88 10.75 8.75 10.5 313140 5.25 26-Feb-90 53 53.73 52.37 53.52 49420 0.34 20-Feb-90 97.75 100.5 95.5 97.5 616250 0.6 20-Feb-90 102.62 105.5 102 102.62 1824100 10.26 20-Feb-90 22.5 22.87 21.37 21.75 904925 0.54 20-Feb-90 52.38 52.63 51.38 51.5 76525 10 20-Feb-90 58 58.75 56.5 57 480400 2.27 20-Feb-90 41 41.13 39.5 39.5 2850 35 20-Feb-90 21.75 21.87 20.75 20.87 130100 2.83 20-Feb-90 52.38 52.5 51 51.25 513300 2.77 20-Feb-90 39.38 39.38 37.63 38.13 1704675 77.38 20-Feb-90 37.84 38.28 36.61 37.31 433375 2.18 20-Feb-90 21.11 22.28 20.86 21.78 805100 3.41 20-Feb-90 89.75 89.75 86 86.88 308775 7.81 20-Feb-90 43.13 43.13 41.13 41.5 728950 1.46 20-Feb-90 9 9 8.75 9 55800 4.5 20-Feb-90 55.08 55.5 53 53.42 122150 0.34 12-Feb-90 94.5 98.75 94 98 435440 0.6 12-Feb-90 102.37 104.62 100.62 103.5 1624020 10.35 12-Feb-90 22.37 24.12 22 22.87 982760 0.56 12-Feb-90 52.13 54 51.5 52.63 131300 10.22 12-Feb-90 58.63 59.38 57.25 58.5 268720 2.33 12-Feb-90 42 43.63 42 43.63 780 38.66 12-Feb-90 23.75 24.12 21.87 22 123420 2.95 12-Feb-90 52.63 53.5 52 52.75 340520 2.85 12-Feb-90 39.88 40.38 39.38 39.75 1281660 80.67 12-Feb-90 37.31 38.89 36.61 38.19 323740 2.23 12-Feb-90 23.2 23.2 21.78 22.28 677380 3.49 12-Feb-90 92.38 92.62 90.5 91 161840 8.19 12-Feb-90 46.5 47.75 43.5 43.88 564160 1.54 12-Feb-90 9.12 9.63 8.88 9.25 80480 4.63 12-Feb-90 53.42 55.61 53.21 55.61 79680 0.35 05-Feb-90 93.62 95 92.25 94.5 604280 0.58 05-Feb-90 97.62 103.87 97.5 102.5 2060120 10.25 05-Feb-90 21.12 22.5 19.37 22.5 1496160 0.56 05-Feb-90 49.75 52.63 49.75 52 128000 10.1 05-Feb-90 56.38 59.75 56.13 58.75 411420 2.34 05-Feb-90 42.63 42.63 41.25 41.75 3180 36.99 05-Feb-90 22.75 24.62 22.75 23.62 91240 3.16 05-Feb-90 53.13 53.63 51.75 52.75 339460 2.85 05-Feb-90 39.38 40.75 38.88 39.88 1619240 80.93 05-Feb-90 38.28 38.89 36.34 37.31 385980 2.18 05-Feb-90 22.95 24.04 22.62 23.2 446060 3.63 05-Feb-90 97.12 97.25 91.38 92.62 211320 8.33 05-Feb-90 44.63 48.25 44.5 46.63 507040 1.64 05-Feb-90 9.12 9.87 9 9.12 117460 4.56 05-Feb-90 51.75 53.62 50.7 53 69320 0.34 29-Jan-90 91.5 95.5 90 93.75 561280 0.58 29-Jan-90 97.37 99.75 95.5 98.37 1763840 9.35 29-Jan-90 20.5 21.62 19.87 21.25 930780 0.52 29-Jan-90 50.63 51 48.75 49.75 138360 9.46 29-Jan-90 56 57.5 53.75 55.75 649340 2.22 29-Jan-90 43.63 43.63 42.5 42.5 8160 37.66 29-Jan-90 22.5 22.75 21.62 22.75 53580 3.05 29-Jan-90 51.25 53.25 50.5 53.13 548260 2.87 29-Jan-90 39.13 39.75 37.5 39.38 2731680 79.92 29-Jan-90 37.31 38.45 35.73 38.28 379380 2.24 29-Jan-90 22.12 23.2 20.44 23.04 1270980 3.6 29-Jan-90 95.12 98.75 94.38 97.88 264220 8.8 29-Jan-90 44 45.5 42.75 44.63 514760 1.57 29-Jan-90 9.38 9.38 8.5 9.25 154700 4.63 29-Jan-90 49.35 51.95 48.2 51.54 124460 0.33 22-Jan-90 94 94 87.12 90.75 930360 0.56 22-Jan-90 98.75 99.12 95 96.87 1840580 9.21 22-Jan-90 20.37 21.12 18.25 20.37 931020 0.5 22-Jan-90 52.25 52.5 50.09 50.5 104600 9.6 22-Jan-90 56 56.75 53.25 55.5 799820 2.21 22-Jan-90 42.75 44.25 42.75 43.5 24420 38.54 22-Jan-90 21.25 22.75 20.87 22.37 107200 3 22-Jan-90 52.88 53 50.38 51 635560 2.76 22-Jan-90 42.13 42.38 38.38 39.13 2902060 79.41 22-Jan-90 39.51 39.6 36.69 37.22 472560 2.18 22-Jan-90 23.37 23.62 21.28 22.12 853340 3.46 22-Jan-90 97.75 98.5 93.88 94.88 344120 8.53 22-Jan-90 44.63 45.25 42.5 44 426320 1.55 22-Jan-90 10 10.5 9 9.12 218860 4.56 22-Jan-90 50.49 50.91 48.41 48.41 83480 0.31 15-Jan-90 85.75 96 84.5 94.12 880520 0.58 15-Jan-90 97.62 100.87 97.25 98.62 1738060 9.38 15-Jan-90 18.75 21 17.87 20.37 1475600 0.5 15-Jan-90 53.38 53.5 52 52.5 85680 9.98 15-Jan-90 59.5 62.25 57.38 57.38 644180 2.29 15-Jan-90 40.38 43.5 39.88 43.25 22280 38.32 15-Jan-90 22.25 22.5 20.37 21.12 105960 2.83 15-Jan-90 52.25 53.13 50.75 52.63 766300 2.84 15-Jan-90 43.13 43.5 41.63 42.13 2238500 85.5 15-Jan-90 39.25 39.95 37.84 39.42 487980 2.31 15-Jan-90 22.79 23.62 22.28 23.37 896180 3.66 15-Jan-90 98 99.88 96.62 98.75 386760 8.88 15-Jan-90 45.75 47.63 44.38 44.63 633160 1.57 15-Jan-90 8.88 10.12 8.5 10 206900 5 15-Jan-90 51.12 51.43 47.99 49.66 104920 0.32 08-Jan-90 89.5 92 84 86.12 666620 0.53 08-Jan-90 99.25 101.25 97.62 97.87 1448980 9.31 08-Jan-90 20.75 21.87 18.37 18.87 2015660 0.47 08-Jan-90 54.38 54.88 52.25 53.38 156840 10.15 08-Jan-90 61.5 62.88 59.75 60.13 582240 2.4 08-Jan-90 40 42 39.63 40.38 33260 35.78 08-Jan-90 23.25 24.5 22 22.25 75600 2.98 08-Jan-90 55.63 56.75 52.38 52.5 623600 2.84 08-Jan-90 44.63 46 43.13 43.25 1581180 87.77 08-Jan-90 41.71 42.68 38.89 39.42 498360 2.31 08-Jan-90 23.62 24.29 22.45 22.95 1233280 3.59 08-Jan-90 106 108 98 98 340400 8.82 08-Jan-90 47.38 48.88 45.5 45.75 373300 1.61 08-Jan-90 9.25 9.63 8.75 9.12 105700 4.56 08-Jan-90 53.72 55.71 51.33 51.75 84060 0.33 02-Jan-90 87.25 92 86.12 89.62 630750 0.55 02-Jan-90 94.75 101.62 94.5 99.75 2111875 9.48 02-Jan-90 23.37 24.37 20.62 20.87 2420625 0.52 02-Jan-90 54.63 54.88 54.25 54.5 172900 10.36 02-Jan-90 58.63 63.63 58.5 61.63 788075 2.46 02-Jan-90 40.38 40.38 39.5 40 2750 35.44 02-Jan-90 23.75 25 23 23.5 157875 3.15 02-Jan-90 57.88 59.25 55.38 55.63 740950 3.01 02-Jan-90 45.5 46.63 44.5 44.63 1763725 90.57 02-Jan-90 44.07 45.12 41.45 41.71 626300 2.44 02-Jan-90 25.3 25.8 23.29 23.71 800375 3.71 02-Jan-90 111.75 114.25 106 106.88 295775 9.61 02-Jan-90 47.25 49.63 47 47.38 509825 1.67 02-Jan-90 8.37 9.5 8.37 9.5 249175 4.75 02-Jan-90 53.3 54.34 53.09 53.72 52675 0.33 26-Dec-89 85.87 88.25 83 87 502400 0.53 26-Dec-89 95.12 95.5 94 94.12 1171875 8.95 26-Dec-89 23 23.5 22.5 23.37 455400 0.58 26-Dec-89 54.75 54.88 54.13 54.63 49500 10.38 26-Dec-89 58 58.5 57.25 58.38 191000 2.33 26-Dec-89 39.13 40.38 39.13 40.25 2025 35.66 26-Dec-89 22.25 23.75 22.12 23.75 93775 3.18 26-Dec-89 57.88 58 56.63 57.88 307525 2.99 26-Dec-89 44.75 46.13 44.5 45.5 928825 92.34 26-Dec-89 43.55 44.86 43.38 44.51 295525 2.45 26-Dec-89 49.59 50.68 24.8 25.47 283325 3.98 26-Dec-89 108.88 112.25 108 111.25 123525 9.62 26-Dec-89 45.63 47.25 45.5 47.25 348100 1.66 26-Dec-89 8.25 8.75 7.88 8.37 151550 4.19 26-Dec-89 50.59 53.51 50.59 52.88 32700 0.32 18-Dec-89 77.25 86.25 77 85.75 515720 0.53 18-Dec-89 94.62 95.75 93.37 95.37 1702520 9.07 18-Dec-89 21.62 23.12 20.87 22.87 903460 0.56 18-Dec-89 54.5 54.88 53.88 54.88 91540 10.43 18-Dec-89 57.38 58 55.5 58 418180 2.31 18-Dec-89 38.25 38.25 37.5 37.5 300 33.23 18-Dec-89 24.12 24.12 21.87 22.12 116300 2.96 18-Dec-89 56.88 58.13 54.13 57.88 419560 2.99 18-Dec-89 46.75 47.38 43.63 44.75 3299500 90.82 18-Dec-89 42.07 43.64 40.94 43.55 406720 2.4 18-Dec-89 52.02 52.27 48.17 49.34 456220 3.86 18-Dec-89 111.5 111.5 106.62 109.12 277220 9.44 18-Dec-89 44.75 46.13 44.25 45.63 440260 1.6 18-Dec-89 7.88 8.25 7.38 8.25 124340 4.12 18-Dec-89 52.57 53.3 50.18 50.38 36140 0.31 11-Dec-89 84.75 84.75 75 77 643720 0.47 11-Dec-89 96.62 97.37 94 95 1923220 9.03 11-Dec-89 23.62 24 20.37 21.5 1518620 0.53 11-Dec-89 54.88 54.88 54.38 54.5 57040 10.36 11-Dec-89 57.88 58.13 56.13 57.25 373800 2.28 11-Dec-89 38.38 39.5 38.38 39 4700 34.56 11-Dec-89 24.12 25.12 23.62 24 109940 3.22 11-Dec-89 54 57 53.88 56.75 685100 2.94 11-Dec-89 43.75 46.88 43.75 46.75 2283720 94.68 11-Dec-89 39.72 42.85 39.46 42.16 535440 2.32 11-Dec-89 53.61 53.61 51.6 52.19 324160 4.08 11-Dec-89 106.25 112.25 106.25 112 250920 9.69 11-Dec-89 46.5 46.63 44 44.75 558880 1.57 11-Dec-89 7.62 8.13 7.38 7.88 134240 3.94 11-Dec-89 51.22 54.34 50.49 52.15 82360 0.32 04-Dec-89 85 87.25 83 84.75 405340 0.52 04-Dec-89 97.37 101.87 96.5 96.87 1640200 9.21 04-Dec-89 24.37 25 23.5 23.87 487240 0.59 04-Dec-89 54.75 55 54.63 54.88 64700 10.43 04-Dec-89 59.75 59.75 57.88 58.25 330800 2.23 04-Dec-89 37.88 39.25 37.88 38 14500 33.67 04-Dec-89 24.5 24.87 23.75 24.5 102640 3.28 04-Dec-89 53.88 55 53.13 53.5 319280 2.77 04-Dec-89 44.38 44.5 43.5 43.63 883840 88.36 04-Dec-89 39.8 40.85 39.46 39.8 232140 2.19 04-Dec-89 54.2 55.96 53.28 53.45 279400 4.18 04-Dec-89 106.5 107 105.75 106.62 102920 9.22 04-Dec-89 46.13 47.38 45.5 46.5 556020 1.61 04-Dec-89 8.25 8.37 7.62 7.62 85780 3.81 04-Dec-89 51.43 52.05 49.66 51.22 66980 0.31 27-Nov-89 87.5 88.25 83.75 85 479140 0.52 27-Nov-89 100.5 100.75 96.87 97.12 1161840 9.23 27-Nov-89 23.75 24.62 22.75 24.37 522580 0.6 27-Nov-89 55.25 55.88 54.75 54.88 191980 10.43 27-Nov-89 58.5 60.25 58.5 59.75 472420 2.29 27-Nov-89 38 38 36.75 37.88 2620 33.56 27-Nov-89 23.87 24.75 23.75 24.75 72680 3.32 27-Nov-89 52 54 52 53.63 447360 2.77 27-Nov-89 43.75 44.75 42.63 44.38 1185900 89.88 27-Nov-89 37.8 40.33 37.37 39.98 417540 2.2 27-Nov-89 53.94 54.53 52.61 54.03 245180 4.23 27-Nov-89 102.62 106.88 101.62 106.5 194680 9.21 27-Nov-89 44.5 46.63 43.5 46.13 454120 1.59 27-Nov-89 7.88 8.62 7.5 8.37 152580 4.19 27-Nov-89 50.38 53.92 49.76 51.22 157440 0.31 20-Nov-89 86.75 89 84.5 87.62 316000 0.54 20-Nov-89 99.12 100.75 98 100.37 1041475 9.54 20-Nov-89 24.5 24.75 21.5 23.75 634825 0.59 20-Nov-89 56.38 56.38 54.25 54.88 848625 10.43 20-Nov-89 57.75 58.63 57 58.25 335000 2.23 20-Nov-89 37.13 38.38 37.13 38.38 10700 34.01 20-Nov-89 23.5 23.87 23 23.87 72800 3.2 20-Nov-89 51.38 51.88 51.38 51.75 332200 2.68 20-Nov-89 43.25 43.88 42.38 43.75 946150 88.61 20-Nov-89 38.32 38.32 37.28 37.8 169100 2.08 20-Nov-89 54.28 54.28 52.94 54.03 174425 4.07 20-Nov-89 103.12 103.38 101.75 102.75 146850 8.89 20-Nov-89 44.5 45.5 43.5 44.38 469800 1.53 20-Nov-89 6.63 8.13 6.63 7.88 120075 3.94 20-Nov-89 49.14 50.59 49.14 50.18 119250 0.31 13-Nov-89 84.5 89.25 83.75 86.87 653000 0.53 13-Nov-89 98.37 99.75 96 99.12 1706060 9.42 13-Nov-89 23.37 25.12 23 24.62 518980 0.61 13-Nov-89 56.5 57.63 55.88 56 88880 10.64 13-Nov-89 57 58.5 55.63 57.63 297840 2.21 13-Nov-89 39.13 39.13 37.75 37.75 4960 33.45 13-Nov-89 21.62 24.87 21.62 23.37 198580 3.1 13-Nov-89 51.88 52.5 51 51.25 297140 2.65 13-Nov-89 44.13 44.25 42.75 43.25 1143960 87.59 13-Nov-89 38.5 39.19 38.15 38.24 490200 2.1 13-Nov-89 51.03 54.61 50.11 54.53 280900 4.11 13-Nov-89 102 103.88 101.62 103.38 189380 8.94 13-Nov-89 43 44.75 40.25 44.5 1044700 1.54 13-Nov-89 6.87 6.87 6.38 6.75 83360 3.38 13-Nov-89 45.8 49.14 45.6 48.93 136420 0.3 06-Nov-89 78.25 85 76.5 84.5 692140 0.52 06-Nov-89 98.12 98.62 96.25 98.12 1591880 9.33 06-Nov-89 22.87 24.12 21.5 23.5 690520 0.58 06-Nov-89 54.5 56.75 54 56.5 59100 10.74 06-Nov-89 53.5 57.25 52.75 57.25 342540 2.19 06-Nov-89 38.88 39.25 38.88 39.13 1980 34.67 06-Nov-89 21.37 21.87 20.5 21.5 86560 2.85 06-Nov-89 52.38 52.38 51.25 51.88 412300 2.68 06-Nov-89 43.5 44.38 42.75 44.13 1217380 89.37 06-Nov-89 36.93 38.85 36.93 38.58 286880 2.12 06-Nov-89 50.28 51.11 48.37 51.03 258220 3.84 06-Nov-89 101.75 103.12 101.12 102 183040 8.82 06-Nov-89 43.75 44.13 41.13 43 727940 1.48 06-Nov-89 6.87 7 6.63 6.75 54140 3.38 06-Nov-89 41.64 46.64 41.43 45.7 185640 0.28 30-Oct-89 78 83 76 78.25 701160 0.48 30-Oct-89 100.5 101.37 96.75 98.5 1715920 9.37 30-Oct-89 23.12 24.25 21.62 22.87 1000680 0.56 30-Oct-89 53 54.88 52.38 54.5 62640 10.18 30-Oct-89 55 56.5 53 53.63 463140 2.06 30-Oct-89 39.38 39.75 39 39.38 1360 34.89 30-Oct-89 20.87 21.75 20.87 21.25 60800 2.82 30-Oct-89 52.5 52.75 51.88 52.38 572500 2.71 30-Oct-89 43.13 44.5 42.88 43.5 1272400 88.1 30-Oct-89 38.93 39.02 37.02 37.02 539920 2.04 30-Oct-89 50.03 51.11 48.87 50.45 259520 3.8 30-Oct-89 99.62 103.25 99.62 102 284860 8.82 30-Oct-89 49.38 49.63 43.63 43.75 950400 1.51 30-Oct-89 7.25 7.25 6.75 6.87 86100 3.44 30-Oct-89 41.64 42.89 41.12 41.64 133780 0.26 23-Oct-89 84.75 85.75 76.25 77 726660 0.47 23-Oct-89 104.25 104.75 99.5 99.87 1678180 9.04 23-Oct-89 25.37 25.87 22.37 23 966520 0.57 23-Oct-89 54.25 54.5 52.13 52.88 103300 9.88 23-Oct-89 58.13 58.25 54.25 55 491420 2.11 23-Oct-89 42.63 42.63 40.75 40.88 1340 36.22 23-Oct-89 21.75 22.12 20.62 21.12 57640 2.8 23-Oct-89 54.38 54.5 52 52.13 430760 2.7 23-Oct-89 43.63 44.25 41.25 43.13 1849200 87.35 23-Oct-89 40.33 40.67 38.76 38.85 453360 2.14 23-Oct-89 53.53 53.69 49.86 49.86 275560 3.75 23-Oct-89 102 102.38 99.12 99.88 335020 8.64 23-Oct-89 50 51.25 47.13 49.38 697940 1.7 23-Oct-89 7.62 7.62 7.12 7.25 57180 3.62 23-Oct-89 44.97 45.39 41.33 41.43 143600 0.25 16-Oct-89 70.75 86 69 85.25 1167260 0.52 16-Oct-89 98.5 107.75 97.75 104.25 2800660 9.43 16-Oct-89 22 25.75 21 25.25 1153840 0.62 16-Oct-89 52.75 54.88 52.75 54.38 61760 10.16 16-Oct-89 55 59.38 54.88 58.63 482020 2.25 16-Oct-89 42 43.25 41.13 42.25 6160 37.43 16-Oct-89 20 22.37 19.75 22 172460 2.92 16-Oct-89 50 54.38 48.63 54.38 627200 2.81 16-Oct-89 39.75 44 37 43.63 3523420 88.36 16-Oct-89 37.63 40.41 37.19 40.24 445680 2.22 16-Oct-89 50.61 53.44 50.61 53.44 332960 4.02 16-Oct-89 97 102 96.5 102 336160 8.82 16-Oct-89 48.13 50.88 47.5 50 656900 1.73 16-Oct-89 6.38 7.62 5.75 7.5 134900 3.75 16-Oct-89 41.64 45.8 41.02 45.18 150200 0.28 09-Oct-89 79.5 83 73 73.5 551820 0.45 09-Oct-89 107.75 109.37 99.87 102 1303320 9.23 09-Oct-89 24.5 26 23 23.37 945980 0.58 09-Oct-89 55.13 55.13 52.88 52.88 46460 9.88 09-Oct-89 60.88 62.5 56 56.5 634000 2.17 09-Oct-89 46 46.25 44 44.5 5320 39.43 09-Oct-89 22.75 23.5 20.75 20.75 126600 2.75 09-Oct-89 55.13 55.38 49.25 50.25 437020 2.6 09-Oct-89 44.75 44.88 39 39.75 2068800 80.5 09-Oct-89 40.76 40.76 37.63 37.63 312880 2.07 09-Oct-89 57.27 58.27 50.61 51.95 491940 3.91 09-Oct-89 102.62 104.62 97 97.5 253000 8.43 09-Oct-89 50.13 52.13 47.75 48.13 511480 1.66 09-Oct-89 7.88 8.13 7 7.12 83720 3.56 09-Oct-89 48.3 49.97 44.35 44.35 159760 0.27 02-Oct-89 68.25 82.25 68 79.75 1047480 0.49 02-Oct-89 109.37 109.75 105.62 107.5 2139760 9.73 02-Oct-89 23.75 24.75 23.5 24.5 861820 0.6 02-Oct-89 53.13 56 52.5 56 74980 10.46 02-Oct-89 57.88 60.5 56.25 59.88 513540 2.3 02-Oct-89 41.5 41.75 41 41.75 2480 36.99 02-Oct-89 21.75 23.87 21.75 23 233440 3.05 02-Oct-89 54.25 55.25 53 54.88 591440 2.84 02-Oct-89 44.25 45.63 43.5 44.75 1646920 90.63 02-Oct-89 39.09 40.85 39.01 40.76 477320 2.24 02-Oct-89 52.86 57.44 52.78 57.27 227520 4.31 02-Oct-89 99.75 103.25 98.88 102.75 340420 8.89 02-Oct-89 50.25 50.38 48 50.13 693480 1.73 02-Oct-89 8.37 8.37 7.5 8 136600 4 02-Oct-89 49.24 50.28 48.3 48.51 111100 0.3 25-Sep-89 66 69.5 65.5 68.5 398940 0.42 25-Sep-89 116.75 117.87 107.75 109.25 2855480 9.88 25-Sep-89 22.12 24.12 21.37 23.62 1223780 0.58 25-Sep-89 54.38 54.5 52.75 53.13 76080 9.93 25-Sep-89 57 58.88 56.88 57.75 382720 2.21 25-Sep-89 40.88 41.88 40.88 41.88 2960 37.11 25-Sep-89 20.62 22.25 20.5 22 167800 2.92 25-Sep-89 53.88 54.5 53.13 54.38 410600 2.68 25-Sep-89 43 44.88 42 44.88 2966920 90.89 25-Sep-89 37.97 39.27 37.46 39.18 416980 2.01 25-Sep-89 54.44 54.44 52.28 52.86 161900 3.98 25-Sep-89 98.62 100.38 97.5 99.75 209460 8.25 25-Sep-89 51.25 51.75 50.13 50.25 398180 1.73 25-Sep-89 8.13 8.5 7.75 8.5 112020 4.25 25-Sep-89 49.34 49.76 47.37 49.03 75860 0.3 18-Sep-89 62.5 66.75 62.25 66 409100 0.41 18-Sep-89 115.62 117.25 115.37 116.5 968100 10.54 18-Sep-89 20.5 22.25 20.12 22.25 1128060 0.55 18-Sep-89 54.88 55.13 53.75 54.38 51100 10.16 18-Sep-89 57.63 58.13 56 56.88 362480 2.18 18-Sep-89 38.88 40.38 38.25 40.25 9620 35.66 18-Sep-89 20 20.62 19.87 20.62 89260 2.73 18-Sep-89 52.88 54.88 52.75 54.38 456020 2.68 18-Sep-89 40.63 43.38 40.63 43.13 1608680 87.17 18-Sep-89 37.37 38.84 37.37 38.06 313180 1.96 18-Sep-89 52.94 55.11 52.69 54.28 186380 4.09 18-Sep-89 96.88 99 96.88 99 262560 8.18 18-Sep-89 51.5 52.25 51.13 51.25 254860 1.77 18-Sep-89 8.5 8.5 7.88 8 93920 4 18-Sep-89 49.55 50.38 48.3 49.34 79680 0.3 11-Sep-89 58.75 64.5 58.5 62.75 619380 0.39 11-Sep-89 115.87 117.5 115 115.5 1367260 10.45 11-Sep-89 18.62 20.75 18.5 20.62 1169840 0.51 11-Sep-89 55.5 55.63 55 55 22640 10.27 11-Sep-89 56 58.63 55.5 57.75 647100 2.21 11-Sep-89 37.25 39 37.25 39 3720 34.45 11-Sep-89 19.87 20.25 19.62 20 96940 2.65 11-Sep-89 50.5 52.88 50.38 52.75 747960 2.6 11-Sep-89 39.13 41.13 39 40.63 2165660 82.11 11-Sep-89 36.85 37.54 36.34 37.54 597780 1.93 11-Sep-89 52.03 53.28 51.2 52.86 250700 3.98 11-Sep-89 97.25 97.5 95.25 97.12 417300 8.03 11-Sep-89 51.5 52.5 50.38 51.5 601740 1.78 11-Sep-89 9.12 9.12 8.37 8.5 136580 4.25 11-Sep-89 49.34 50.38 48.72 49.97 77540 0.31 05-Sep-89 59.75 61 57.75 59 380225 0.36 05-Sep-89 117.5 118.75 115 116 1284725 10.5 05-Sep-89 18.62 18.87 18.12 18.5 485825 0.46 05-Sep-89 54.88 55.88 54.88 55.38 48150 10.35 05-Sep-89 58 58.88 55.38 55.88 667225 2.05 05-Sep-89 40 40 38.38 38.38 2275 33.9 05-Sep-89 21 21.37 19.62 19.75 169825 2.62 05-Sep-89 51.63 51.88 50.13 50.5 349625 2.49 05-Sep-89 40.13 40.5 38.5 39.13 1492225 79.08 05-Sep-89 37.54 37.63 36.17 36.68 510050 1.89 05-Sep-89 53.53 53.53 51.7 52.2 301975 3.93 05-Sep-89 98.5 99.12 96.25 97 161875 8.02 05-Sep-89 52.88 52.88 50.88 51.5 408450 1.75 05-Sep-89 9 9.12 8.5 9 87700 4.5 05-Sep-89 51.53 51.53 48.2 49.55 98925 0.3 28-Aug-89 58.75 60.25 58.25 59.88 256440 0.37 28-Aug-89 116 118.37 115.37 117.37 1306620 10.62 28-Aug-89 18.62 19 18.12 18.75 377620 0.46 28-Aug-89 54.63 55.38 54.5 55.13 68820 10.3 28-Aug-89 56.75 58.75 56.63 58.25 447280 2.14 28-Aug-89 41.5 41.5 39.63 39.63 2460 35 28-Aug-89 20.62 21.25 20.37 21 223000 2.78 28-Aug-89 50.38 52 50.13 51.88 357760 2.56 28-Aug-89 39.88 40.75 39 40.13 1280660 81.1 28-Aug-89 37.2 37.54 36.77 37.46 301960 1.93 28-Aug-89 53.26 54.03 52.85 53.78 197880 4.05 28-Aug-89 98.12 98.88 96.12 98.75 147320 8.16 28-Aug-89 51.75 53.13 51.13 53.13 524060 1.8 28-Aug-89 9.12 9.25 8.75 9.25 61260 4.63 28-Aug-89 44.45 51.43 44.35 51.22 253920 0.31 21-Aug-89 57.5 60.5 56 58.88 447720 0.36 21-Aug-89 115 116.5 112.5 116.12 1558560 10.51 21-Aug-89 17.75 18.87 17.37 18.75 542660 0.46 21-Aug-89 53.13 54.88 53.13 54.75 54720 10.23 21-Aug-89 57.5 59 54.88 57.88 448080 2.13 21-Aug-89 42.75 42.75 41.75 42.25 2340 37.32 21-Aug-89 19.12 20.75 18.75 20.62 177160 2.73 21-Aug-89 50.5 51.5 49.63 50.63 453440 2.5 21-Aug-89 39.5 40.38 37.63 39.88 1802860 80.6 21-Aug-89 38.32 38.32 36.51 36.94 465980 1.9 21-Aug-89 52.6 53.84 51.28 53.43 299600 3.86 21-Aug-89 97 99 95 98.38 192980 8.13 21-Aug-89 51.38 52.25 50.13 51.75 705560 1.76 21-Aug-89 9.87 10 9.12 9.25 65900 4.63 21-Aug-89 47.26 47.37 44.45 44.45 173440 0.27 14-Aug-89 57.75 58 55.25 57.5 278660 0.35 14-Aug-89 115 116.5 114.37 115.12 1204200 10.42 14-Aug-89 17.75 18 17 18 649880 0.44 14-Aug-89 54.25 54.25 53.13 53.13 39340 9.93 14-Aug-89 58.75 59.38 56.25 57.75 617460 2.12 14-Aug-89 43.63 43.63 42.5 43.13 4400 38.09 14-Aug-89 19.5 19.62 19 19.37 115320 2.57 14-Aug-89 51 51.5 50.25 51 375900 2.52 14-Aug-89 39.13 39.5 38.25 39.5 1532620 79.83 14-Aug-89 37.63 39.87 37.37 38.15 266560 1.96 14-Aug-89 51.69 53.43 51.11 52.6 363880 3.8 14-Aug-89 95.12 97 94.25 97 177780 8.02 14-Aug-89 53.75 53.75 50.63 51.38 1216980 1.74 14-Aug-89 9.75 10.25 9.75 9.87 88440 4.94 14-Aug-89 48.3 48.3 46.64 47.47 99480 0.29 07-Aug-89 57.75 60 57 57.75 597440 0.35 07-Aug-89 116.5 119.37 114.87 115.5 1934700 10.45 07-Aug-89 17 18.37 16.87 17.87 1418120 0.44 07-Aug-89 53.5 55 53.5 54 84120 10.09 07-Aug-89 59 62 58.5 59.75 924620 2.2 07-Aug-89 42 44.25 42 43.5 9000 38.42 07-Aug-89 19.12 20.87 18.62 19.5 241520 2.55 07-Aug-89 52.88 53.88 50.38 51 430460 2.52 07-Aug-89 39.75 40.75 39 39.38 2021120 79.59 07-Aug-89 39.01 39.52 37.63 37.72 338400 1.94 07-Aug-89 50.61 53.67 50.61 51.61 531240 3.73 07-Aug-89 96.12 99.5 95.12 95.38 252340 7.88 07-Aug-89 54.63 58.13 54.63 55.25 1026240 1.88 07-Aug-89 9.12 10.38 9 10 226320 5 07-Aug-89 49.55 50.8 48.2 49.14 135420 0.3 31-Jul-89 54 57.5 53.75 57 459780 0.35 31-Jul-89 113.62 116.5 112.62 115.5 1916500 10.45 31-Jul-89 15.63 17.12 14.75 17.12 1471920 0.42 31-Jul-89 52.75 54 52.5 53.75 60460 9.86 31-Jul-89 56.88 59.5 55.38 59 678460 2.17 31-Jul-89 42.5 42.5 41.75 42.13 2660 37.21 31-Jul-89 19.12 19.5 18.62 19.25 89640 2.52 31-Jul-89 51.88 53.75 51.75 52.75 499620 2.6 31-Jul-89 40.13 41 39.5 39.75 1807820 80.34 31-Jul-89 38.4 39.78 38.32 38.84 337300 2 31-Jul-89 48.46 51.36 47.88 50.78 414940 3.67 31-Jul-89 93.62 98.75 93.5 96.12 268640 7.95 31-Jul-89 53.5 54.5 51.88 54.38 511220 1.85 31-Jul-89 8.75 9.25 8.13 9.12 169380 4.56 31-Jul-89 54.13 54.13 46.32 48.3 209000 0.3 24-Jul-89 54.75 57 51.5 54.25 784860 0.33 24-Jul-89 113.87 114.37 110.62 113.37 1401160 9.82 24-Jul-89 15.88 16.25 15.25 15.75 397180 0.39 24-Jul-89 53.13 53.38 51.75 52.75 48140 9.68 24-Jul-89 55.88 57 53.38 56.63 423600 2.08 24-Jul-89 42.88 43 41.75 41.75 3020 36.87 24-Jul-89 19.5 19.62 18.87 19.37 65380 2.54 24-Jul-89 49.63 52.13 49.5 52 476040 2.57 24-Jul-89 37.38 40.75 37.13 40.13 2239300 81.1 24-Jul-89 36.6 38.49 36.34 38.49 374280 1.98 24-Jul-89 46.4 48.96 45.07 48.3 439760 3.49 24-Jul-89 90.75 94.25 90.12 93.88 234300 7.76 24-Jul-89 53 53.63 50.88 53.5 447540 1.82 24-Jul-89 8.75 9.38 8.37 9 95680 4.5 24-Jul-89 49.97 55.17 49.55 54.34 168960 0.33 17-Jul-89 52.75 56.5 52.5 55.25 348800 0.34 17-Jul-89 114.5 116.75 112.5 114.12 1446220 9.89 17-Jul-89 16.62 16.75 15.88 16.12 588340 0.4 17-Jul-89 52.13 53.5 52.13 53.13 68800 9.75 17-Jul-89 54.75 57 54.75 55.88 612760 2.05 17-Jul-89 84.87 87 84.25 86.75 1120 38.31 17-Jul-89 20.37 20.5 19.37 19.37 107420 2.54 17-Jul-89 50.5 51.25 49.75 50.63 567660 2.5 17-Jul-89 36.38 37.5 36.25 37.38 2388560 75.55 17-Jul-89 37.46 38.32 36.34 36.68 530080 1.89 17-Jul-89 45.65 47.31 45.32 46.4 298840 3.36 17-Jul-89 90.25 92.5 89.75 91.25 305440 7.54 17-Jul-89 53.38 54.25 52.63 53 379140 1.8 17-Jul-89 9.12 9.25 8.75 8.75 109480 4.37 17-Jul-89 55.8 55.8 48.3 49.97 378780 0.31 10-Jul-89 53.75 55.5 51.75 52.75 279000 0.32 10-Jul-89 112.37 115.87 112.25 114.75 1455780 9.94 10-Jul-89 16.37 17.25 16.12 16.62 1393940 0.41 10-Jul-89 51.63 52.13 51.5 52 43320 9.54 10-Jul-89 54 54.5 53 54.38 480000 2 10-Jul-89 88 88 85.25 85.25 2360 37.65 10-Jul-89 20.12 21.37 19.87 20.5 204620 2.68 10-Jul-89 48.75 50.75 48.75 50.63 444600 2.5 10-Jul-89 35.88 36.63 35.63 36.38 1602120 73.52 10-Jul-89 36.08 37.54 36.08 37.54 541200 1.93 10-Jul-89 45.73 45.98 45.07 45.57 175900 3.3 10-Jul-89 89.5 91.25 89.25 90.5 306520 7.48 10-Jul-89 53.25 54.13 52.75 53.38 415900 1.81 10-Jul-89 9.63 9.75 9.12 9.12 64740 4.56 10-Jul-89 56.32 58.92 54.86 56.01 145300 0.34 03-Jul-89 53.13 56 52.38 53.5 311225 0.33 03-Jul-89 112.5 112.75 111.25 112.12 927425 9.71 03-Jul-89 15 16.5 14.88 16.37 936175 0.4 03-Jul-89 50.63 52 50.63 51.75 40300 9.5 03-Jul-89 52.75 54.38 51 53.75 466650 1.98 03-Jul-89 82.5 87.5 82.5 87.37 5575 38.58 03-Jul-89 18.12 20.5 18.12 20.5 172800 2.68 03-Jul-89 47.75 49.13 47.5 48.88 437400 2.41 03-Jul-89 35 36 34.5 35.88 1419825 72.51 03-Jul-89 34.95 35.99 34.69 35.91 431725 1.85 03-Jul-89 43.83 45.82 43.5 45.82 225550 3.31 03-Jul-89 86.88 89.88 86.5 89.25 292275 7.38 03-Jul-89 51.75 53.5 51.25 53.13 358850 1.8 03-Jul-89 10 10.12 9.5 9.75 106275 4.88 03-Jul-89 52.88 56.84 50.38 56.42 261125 0.35 26-Jun-89 55.25 55.5 51.25 53 375800 0.33 26-Jun-89 111.25 115.12 109.62 111.87 1857480 9.69 26-Jun-89 31.75 33.5 29.5 29.75 793740 0.37 26-Jun-89 52.13 52.38 50.25 50.5 73700 9.27 26-Jun-89 56.38 56.38 52 52.63 789240 1.94 26-Jun-89 78 81.25 77.75 80.5 3540 35.55 26-Jun-89 19 19.75 17.87 17.87 179240 2.34 26-Jun-89 50.25 51.13 45.5 47.88 585720 2.24 26-Jun-89 36.75 36.75 34.75 35 1524700 70.74 26-Jun-89 35.54 35.71 34.01 34.69 358920 1.65 26-Jun-89 46.64 46.73 42.51 43.67 286180 3.16 26-Jun-89 90.5 91 86.25 87.5 273860 6.87 26-Jun-89 53.13 54 51.25 51.75 473720 1.76 26-Jun-89 9.5 10.12 9.25 10.12 119620 5.06 26-Jun-89 58.4 58.92 50.49 51.84 572260 0.32 19-Jun-89 57 57 53.25 55.38 313100 0.34 19-Jun-89 109.62 111.25 108.5 110.87 1475940 9.61 19-Jun-89 31.75 32 29.5 32 360880 0.4 19-Jun-89 52.38 52.63 52.13 52.25 45780 9.59 19-Jun-89 55.13 56.63 53.13 56.38 585380 2.07 19-Jun-89 78.75 80 78.5 80 4860 35.33 19-Jun-89 17.75 19.12 17.37 19.12 117040 2.5 19-Jun-89 48.13 50.25 47.13 50.13 378000 2.35 19-Jun-89 35.5 37.13 33.38 37 3011960 74.6 19-Jun-89 35.12 35.63 33.76 35.54 479200 1.69 19-Jun-89 43.09 46.64 43.01 46.48 357920 3.36 19-Jun-89 86.88 91 86.25 91 224560 7.14 19-Jun-89 52.63 54 51.5 53.13 399300 1.8 19-Jun-89 10.62 10.75 8.62 9.5 280920 4.75 19-Jun-89 60.68 62.97 58.4 59.33 440240 0.35 12-Jun-89 59.75 60.25 56.25 56.75 335360 0.35 12-Jun-89 107.5 111.62 107.5 109.5 1950140 9.49 12-Jun-89 31.5 32.5 31 31.75 364340 0.39 12-Jun-89 52.88 53.5 51.38 52.5 52540 9.64 12-Jun-89 55.13 56.5 53.13 55.38 994260 2.04 12-Jun-89 73.75 78.5 73.75 77.62 6920 34.28 12-Jun-89 18 18.25 17.25 17.75 93840 2.32 12-Jun-89 50.25 50.25 47 48 554480 2.25 12-Jun-89 36.13 36.88 35.13 35.5 1682640 71.57 12-Jun-89 36.39 36.39 34.27 34.95 381500 1.66 12-Jun-89 45.9 46.07 43.01 43.17 377000 3.12 12-Jun-89 90 90 85.25 87 345760 6.83 12-Jun-89 54.25 54.88 51.5 52.63 599540 1.79 12-Jun-89 11.25 11.25 10.62 10.62 79720 5.31 12-Jun-89 64.22 67.54 60.48 60.48 217400 0.36 05-Jun-89 58.5 60.25 56.5 59.75 315220 0.37 05-Jun-89 110.12 110.37 108.37 108.37 1371100 9.39 05-Jun-89 31.5 32 29.75 31.75 430840 0.39 05-Jun-89 53.25 53.5 52.5 52.88 53680 9.71 05-Jun-89 58 58.38 55.25 55.88 1005200 1.97 05-Jun-89 75.12 75.12 72.25 72.25 1900 31.91 05-Jun-89 18.87 19.12 18 18.25 162640 2.39 05-Jun-89 49.88 51.5 48.88 50.38 400380 2.36 05-Jun-89 36.25 36.38 35.38 36.25 1686000 73.08 05-Jun-89 36.22 36.99 35.46 36.39 411520 1.73 05-Jun-89 47.39 47.8 45.65 45.82 409820 3.31 05-Jun-89 88.62 92.38 88 90.12 240680 7.08 05-Jun-89 54.63 55.5 54 54.25 453020 1.82 05-Jun-89 11.13 11.25 10.75 11.25 113800 5.62 05-Jun-89 65.67 71.28 61.51 65.88 211180 0.39 30-May-89 59 61 58.25 58.25 456825 0.36 30-May-89 109.62 110.87 107.5 110.12 1598650 9.54 30-May-89 30.5 32 29.5 31.75 418000 0.39 30-May-89 52.25 53.88 52.13 53.25 97200 9.77 30-May-89 54.75 60.38 54 58.75 1439075 2.07 30-May-89 71 75.5 70.75 75.12 4750 33.17 30-May-89 17.87 19.12 17.25 18.75 318950 2.46 30-May-89 48.75 50 47.38 49.75 370675 2.33 30-May-89 35.75 36.25 35.13 36.25 1782700 73.08 30-May-89 35.37 36.14 34.69 36.05 308100 1.72 30-May-89 45.35 47.24 45.35 47.24 486425 3.28 30-May-89 88 89.25 86 88.88 161525 6.98 30-May-89 54.13 54.75 53.5 54.63 578075 1.83 30-May-89 11.25 11.5 11 11.13 118100 5.56 30-May-89 61.72 65.88 59.85 65.67 157825 0.39 22-May-89 58.25 59.5 55.75 58.88 437200 0.36 22-May-89 111.62 111.87 109.12 109.5 1490880 9.49 22-May-89 30.25 30.75 28.5 30.25 372660 0.37 22-May-89 51.38 52.25 50.75 52.25 77280 9.59 22-May-89 52.75 54.38 50.5 54.38 591020 1.92 22-May-89 71 73 71 72.5 1540 32.02 22-May-89 17.62 17.75 16.75 17.75 105480 2.32 22-May-89 49.25 49.88 47.63 48.63 451440 2.28 22-May-89 35.38 35.75 34.63 35.75 1788040 72.08 22-May-89 36.39 36.65 34.95 35.37 394820 1.68 22-May-89 41.57 44.44 41.57 44.36 448560 3.08 22-May-89 88.12 88.25 85.88 87.62 218580 6.88 22-May-89 55.5 55.63 52.75 54.13 647500 1.81 22-May-89 11.62 11.75 11 11.37 201280 5.69 22-May-89 60.68 61.62 56.21 61.31 272920 0.36 15-May-89 54.13 59.5 54 58.25 507920 0.36 15-May-89 110.87 113.12 110.25 111.12 2089900 9.63 15-May-89 27.75 30.25 27.5 30 427880 0.37 15-May-89 49.5 51.5 49.5 51.5 131640 9.45 15-May-89 51.25 52.63 49.63 52.63 906580 1.86 15-May-89 64 70.5 63.75 70 4880 30.91 15-May-89 17.37 17.75 17 17.75 145300 2.32 15-May-89 47.38 49.88 47.13 49.25 562560 2.3 15-May-89 34.13 35.5 34.13 35.38 2609140 71.33 15-May-89 34.35 36.39 34.01 36.22 428720 1.73 15-May-89 40.83 41.57 40.25 41.4 307160 2.87 15-May-89 84.5 87.75 82.88 87.12 239840 6.84 15-May-89 53.5 55.75 51 55.5 1476200 1.86 15-May-89 11.5 11.88 11.25 11.37 112600 5.69 15-May-89 58.6 63.8 57.98 62.35 170860 0.37 08-May-89 52 55 51 54.25 375380 0.33 08-May-89 109.12 111.25 108.62 110.75 1411420 9.59 08-May-89 28 29.75 26.5 27.75 822780 0.34 08-May-89 48.63 49.5 48.5 49.38 62820 9.06 08-May-89 46.75 50.75 46.5 50.63 983860 1.79 08-May-89 65.37 67.75 65.25 66 2900 29.15 08-May-89 16 17.87 15.88 17.5 335540 2.27 08-May-89 45.38 47.5 45 47.38 507020 2.22 08-May-89 34.5 34.5 33.5 34 1711800 68.55 08-May-89 33.16 34.52 32.48 34.27 398380 1.63 08-May-89 38.53 40.75 37.79 40.75 399320 2.83 08-May-89 81 84 80.62 84 232300 6.59 08-May-89 54.88 57.25 53.63 57.13 385180 1.92 08-May-89 11.75 12 11.25 11.62 215180 5.81 08-May-89 57.15 58.6 55.07 58.6 172160 0.35 01-May-89 55.38 56 51.75 52 240020 0.32 01-May-89 113 113.75 109.12 109.37 1197740 9.48 01-May-89 28.75 28.75 26.25 28 419080 0.35 01-May-89 47.88 48.88 47.75 48.63 52420 8.93 01-May-89 45 48 45 47 474440 1.66 01-May-89 66 66 64.5 65 480 28.7 01-May-89 14.75 16.37 14.75 16 233680 2.07 01-May-89 45.13 46.5 45.13 45.5 761040 2.13 01-May-89 34.63 35 34.38 34.5 1207580 69.56 01-May-89 32.4 33.5 32.23 33.16 712320 1.58 01-May-89 38.2 38.86 37.3 38.53 278220 2.67 01-May-89 83.25 83.38 80.88 81.5 253060 6.4 01-May-89 56.5 56.63 54.5 55 284920 1.84 01-May-89 11.62 12 11.25 11.75 138580 5.87 01-May-89 51.54 57.77 51.33 57.15 275780 0.34 24-Apr-89 55 56.25 53.63 55.88 284400 0.34 24-Apr-89 113.5 115.75 113.12 114.12 1547080 9.46 24-Apr-89 28.75 29 27.5 29 583880 0.36 24-Apr-89 47.38 48.88 47.25 48 74740 8.64 24-Apr-89 45.25 46.63 45.25 45.75 263520 1.61 24-Apr-89 67.12 67.12 66 66.12 160 29.2 24-Apr-89 15 15.13 14.5 14.88 75140 1.93 24-Apr-89 43.88 45.75 43.75 45.38 844260 2.12 24-Apr-89 34.63 35.25 33.88 34.88 2148560 70.32 24-Apr-89 32.23 33.08 32.14 32.74 651620 1.56 24-Apr-89 37.54 38.69 37.54 38.2 271800 2.65 24-Apr-89 79.62 83.5 79.38 83.38 229940 6.55 24-Apr-89 57.25 57.5 55.25 56.75 315400 1.9 24-Apr-89 11.75 12.63 11.37 11.62 246600 5.81 24-Apr-89 50.92 53.1 50.29 51.75 211500 0.31 17-Apr-89 51.25 56.5 50.75 55.25 678700 0.34 17-Apr-89 110.75 113.5 110.75 113.5 1342440 9.41 17-Apr-89 27 29.25 26.5 29 597080 0.36 17-Apr-89 47 47.5 46.75 47.25 76700 8.5 17-Apr-89 45.5 46.88 45.5 45.88 483140 1.62 17-Apr-89 64.37 67.5 64.37 67.37 660 29.75 17-Apr-89 15.38 15.5 15 15 119160 1.94 17-Apr-89 41.88 43.63 41.63 43.63 822780 2.04 17-Apr-89 31.75 34.75 31.62 34.75 2510720 70.06 17-Apr-89 30.44 32.48 30.35 32.23 868140 1.53 17-Apr-89 35.98 37.95 35.98 37.46 403740 2.6 17-Apr-89 76.5 79.62 76.38 79.38 272600 6.23 17-Apr-89 55.63 57.5 55.38 57.38 443940 1.92 17-Apr-89 12.87 13.25 11.62 11.88 254780 5.94 17-Apr-89 48.32 51.33 48.21 50.6 178680 0.3 10-Apr-89 51.25 52.25 47.5 50.75 397900 0.31 10-Apr-89 109.5 112.25 108.87 110.87 1160700 9.19 10-Apr-89 24.75 27 24.5 27 567580 0.33 10-Apr-89 44.63 47 44.5 46.75 135920 8.41 10-Apr-89 43.13 46 43 45.88 702360 1.62 10-Apr-89 62.5 64.75 62.5 64 3440 28.12 10-Apr-89 14.5 15.63 14.38 15.38 146860 1.99 10-Apr-89 41.63 41.88 41.38 41.88 596240 1.96 10-Apr-89 31.25 31.87 30.75 31.75 1554140 64.01 10-Apr-89 29.84 30.61 29.84 30.35 427060 1.45 10-Apr-89 35.98 36.15 34.83 35.74 359000 2.48 10-Apr-89 75.88 76.88 75.25 76.88 185820 6.04 10-Apr-89 53.5 55.63 53.25 55.63 621720 1.86 10-Apr-89 13.88 14.5 12.75 13 239820 6.5 10-Apr-89 46.66 49.05 46.45 48.53 139340 0.29 03-Apr-89 50 51.75 49.5 51.25 226420 0.31 03-Apr-89 109.25 110.25 106.25 109.75 1537880 9.1 03-Apr-89 24 24.75 23.25 24.62 674020 0.3 03-Apr-89 44.63 44.88 44.25 44.5 53700 8.01 03-Apr-89 41.13 43.5 41.13 43.25 454660 1.53 03-Apr-89 62.5 62.63 62.25 62.25 2440 27.35 03-Apr-89 14.25 14.63 14.13 14.5 63260 1.88 03-Apr-89 43.13 43.38 41.63 41.88 907020 1.96 03-Apr-89 31.5 31.75 30.25 31.25 1045660 63 03-Apr-89 30.08 30.18 29.84 29.93 435020 1.43 03-Apr-89 36.23 37.05 35.74 35.98 324000 2.5 03-Apr-89 76.25 77 74.88 76 325060 5.97 03-Apr-89 51.38 53.75 50.13 53.25 629440 1.79 03-Apr-89 11.75 14 11.25 13.62 372760 6.81 03-Apr-89 48.63 48.73 45.41 46.76 175360 0.28 27-Mar-89 50 50.63 49.13 49.88 354080 0.31 27-Mar-89 109.5 110.87 108.25 109.12 1324740 9.04 27-Mar-89 22 25.5 22 24.12 745520 0.3 27-Mar-89 42.88 44.88 42.5 44.75 542640 8.05 27-Mar-89 39.88 41.38 39.88 41.38 361600 1.46 27-Mar-89 60.5 62.63 60.5 62 1380 27.24 27-Mar-89 14 14.75 14 14.25 48340 1.85 27-Mar-89 41.5 43.38 41.5 43.38 500140 1.91 27-Mar-89 31.37 31.62 30.5 31.5 1653120 63.51 27-Mar-89 29.41 30.42 29.24 30.08 325820 1.31 27-Mar-89 33.85 36.56 33.76 36.31 231640 2.52 27-Mar-89 74.75 76.38 74.5 76.25 154120 5.64 27-Mar-89 51.63 52.38 50.38 51.38 465340 1.72 27-Mar-89 11.75 12 11.13 11.62 104740 5.81 27-Mar-89 48.63 49.46 47.38 48.63 115020 0.29 20-Mar-89 46.38 50.25 45.75 50.25 1252450 0.31 20-Mar-89 111.12 111.37 107.62 109.62 3014775 9.08 20-Mar-89 23.5 23.87 21.5 22.12 848425 0.27 20-Mar-89 43.63 43.63 42.88 43 113450 7.74 20-Mar-89 40 40.25 39.5 39.88 348825 1.41 20-Mar-89 61 61.5 61 61.25 1275 26.91 20-Mar-89 14.13 14.5 14 14.13 42650 1.83 20-Mar-89 40.5 41.88 40.13 41.63 406525 1.83 20-Mar-89 32 32.5 31.25 31.5 2542250 63.33 20-Mar-89 29.66 30.08 29.5 29.58 346325 1.29 20-Mar-89 34.59 34.91 33.93 33.93 186075 2.35 20-Mar-89 74.38 75.38 74 74.88 133425 5.54 20-Mar-89 53.88 54 51.5 51.63 523500 1.73 20-Mar-89 11.5 13.5 11.37 11.88 271150 5.94 20-Mar-89 46.03 49.05 45.51 48.63 128600 0.29 13-Mar-89 52 53.25 46 46.5 805020 0.29 13-Mar-89 118.12 119.62 111.37 112.5 2244000 9.32 13-Mar-89 24.25 24.75 23.62 24 385500 0.3 13-Mar-89 43.38 44.25 43 43.5 70240 7.83 13-Mar-89 42.5 42.88 39.75 40.25 654960 1.42 13-Mar-89 63.5 64.12 63 63 160 27.68 13-Mar-89 14.88 15 14.13 14.25 63620 1.85 13-Mar-89 41.5 42.38 40.25 40.63 476700 1.79 13-Mar-89 30.75 33 30.75 32 3100040 64.33 13-Mar-89 30 30.59 29.33 29.75 351340 1.29 13-Mar-89 35.65 35.74 33.93 34.75 394360 2.41 13-Mar-89 74.62 75.62 74.12 74.75 248260 5.53 13-Mar-89 53.88 56.38 52.75 53.88 612620 1.81 13-Mar-89 11.37 11.75 10.62 11.5 225720 5.75 13-Mar-89 45.2 48.63 45.2 45.82 197160 0.27 06-Mar-89 61.75 62.25 51 51.75 1793000 0.32 06-Mar-89 121.37 121.62 117.12 118.25 1553480 9.8 06-Mar-89 24.25 25.5 23.75 24.12 661680 0.3 06-Mar-89 43.5 43.88 43.38 43.5 67000 7.83 06-Mar-89 42.25 43.38 41.75 42.63 471840 1.42 06-Mar-89 64.62 64.62 62 63.5 1940 27.9 06-Mar-89 14.13 15 13.75 15 61700 1.94 06-Mar-89 41.13 42.25 40.88 41.63 370300 1.83 06-Mar-89 30.5 31.25 30.25 30.5 1445620 61.32 06-Mar-89 29.83 30.84 29.75 30 484320 1.31 06-Mar-89 33.44 36.31 33.44 35.98 432360 2.5 06-Mar-89 73 74.88 72.88 74.62 328040 5.52 06-Mar-89 56 56.5 53.13 53.88 374320 1.78 06-Mar-89 12.5 12.5 11.13 11.37 229840 5.69 06-Mar-89 45.3 46.76 43.85 44.78 124060 0.27 27-Feb-89 58.75 62 58.5 61.75 465860 0.38 27-Feb-89 121.25 122.37 119.12 120.87 1357120 10.02 27-Feb-89 22.75 24.25 22.25 24.25 519220 0.3 27-Feb-89 43.63 44.25 43 43.38 128620 7.8 27-Feb-89 42.38 43.38 41.75 42.25 377740 1.41 27-Feb-89 65.5 65.5 63.75 64.5 4860 28.34 27-Feb-89 13.88 14.5 13.88 14.13 70940 1.83 27-Feb-89 40.88 41.13 40.25 40.88 330540 1.8 27-Feb-89 29.75 30.62 29.62 30.5 1454200 61.32 27-Feb-89 29.24 29.83 29.16 29.83 326240 1.3 27-Feb-89 31.17 33.53 30.93 33.53 347260 2.19 27-Feb-89 72.5 73.5 72.38 73 199440 5.4 27-Feb-89 54.25 56.13 54 56 534100 1.85 27-Feb-89 12.25 12.63 12.12 12.5 53420 6.25 27-Feb-89 40.94 45.3 40.32 44.78 237900 0.27 21-Feb-89 62.25 62.75 58.75 58.75 491500 0.36 21-Feb-89 125.62 126 121.12 121.12 1444300 10.04 21-Feb-89 23.75 24 22 22.75 665275 0.28 21-Feb-89 44.5 44.5 43.5 43.75 47875 7.87 21-Feb-89 44.75 45 42.13 42.63 380050 1.42 21-Feb-89 64.25 66 64 66 725 29 21-Feb-89 14.13 14.25 13.88 13.88 74650 1.8 21-Feb-89 41.63 41.88 40.75 40.75 422425 1.8 21-Feb-89 31.5 31.62 29.62 29.75 1419750 59.81 21-Feb-89 29.41 29.66 28.99 29.24 578350 1.27 21-Feb-89 32.15 32.23 30.93 31.25 285300 2.04 21-Feb-89 75.12 75.12 72.88 72.88 191750 5.39 21-Feb-89 59.63 59.63 54.13 54.25 752400 1.8 21-Feb-89 13.12 13.25 12.25 12.25 51950 6.13 21-Feb-89 41.88 43.23 39.69 41.77 147400 0.25 13-Feb-89 61.5 63.5 60 62.5 462020 0.38 13-Feb-89 125.75 127.12 124.75 125.25 1331160 10.38 13-Feb-89 22.75 24.25 22.5 23.5 345200 0.29 13-Feb-89 43.88 45 43.5 44.63 44780 8.03 13-Feb-89 44.25 45.25 43.88 45 460060 1.5 13-Feb-89 67.12 67.75 65.87 66.5 1300 29.22 13-Feb-89 13.75 14.38 13.63 14.25 77540 1.82 13-Feb-89 41.75 42.63 41.63 42.13 306820 1.86 13-Feb-89 31.62 32.63 30.87 31.5 1493700 63.33 13-Feb-89 28.91 29.5 28.24 29.5 407540 1.28 13-Feb-89 30.36 32.23 30.03 32.15 302780 2.1 13-Feb-89 74.25 75.62 74.12 75.25 211260 5.57 13-Feb-89 57.5 60.25 56.75 60 576100 1.99 13-Feb-89 13.25 13.38 12.87 13.25 62660 6.62 13-Feb-89 36.26 41.56 36.06 41.25 199760 0.24 06-Feb-89 60.75 64.75 59.75 61.88 941780 0.38 06-Feb-89 127.25 128.63 125 125 1560800 10.36 06-Feb-89 23.5 25 22.75 22.87 550320 0.28 06-Feb-89 45.63 45.63 44 44.13 132340 7.94 06-Feb-89 46.5 47.38 44.38 44.38 682580 1.48 06-Feb-89 69.25 69.5 67.87 68.62 16340 30.15 06-Feb-89 14.75 15 13.75 13.75 124760 1.76 06-Feb-89 41.88 43.13 41.63 41.88 384440 1.84 06-Feb-89 32 32.5 31 31.62 1749520 63.57 06-Feb-89 28.74 29.58 28.41 28.99 285380 1.26 06-Feb-89 30.03 32.8 29.71 30.44 439500 1.99 06-Feb-89 73.88 75.25 73 74.5 251020 5.51 06-Feb-89 58.13 61.5 57.25 57.5 905920 1.9 06-Feb-89 13.88 14.13 13.12 13.38 114080 6.69 06-Feb-89 38.65 41.98 37.41 37.62 141840 0.22 30-Jan-89 55.5 63 55.25 61 887880 0.37 30-Jan-89 127.37 130.88 126.87 127.75 1974760 10.59 30-Jan-89 24 24.75 23 23.62 583380 0.29 30-Jan-89 46.5 46.75 44.88 45.75 106700 8.06 30-Jan-89 44 47.25 43.88 46.88 722920 1.57 30-Jan-89 70.5 70.62 69.87 70.5 4560 30.98 30-Jan-89 14.63 14.88 14.63 14.75 81440 1.89 30-Jan-89 42.38 42.63 41.75 41.88 383620 1.84 30-Jan-89 31.5 32.38 30.5 32.13 2336580 64.59 30-Jan-89 29.08 29.33 28.66 28.74 338600 1.25 30-Jan-89 30.76 30.93 30.03 30.19 172920 1.97 30-Jan-89 75.38 75.5 73.75 73.88 237040 5.47 30-Jan-89 56.5 59 56.38 58.13 705460 1.92 30-Jan-89 13.75 14.5 13.5 13.88 77120 6.94 30-Jan-89 37.2 39.69 36.89 39.07 167220 0.23 23-Jan-89 54 56.5 52.5 55.38 572520 0.34 23-Jan-89 123.5 127.87 122.12 126.87 1863260 10.16 23-Jan-89 22.25 24.5 21.75 24 943380 0.3 23-Jan-89 45 46.38 44.38 46.13 102440 8.12 23-Jan-89 43.5 45.13 42.75 43.63 722320 1.46 23-Jan-89 72.25 72.25 69 70.75 14740 31.09 23-Jan-89 13.75 14.88 13.5 14.5 142720 1.86 23-Jan-89 40.63 42.38 40.63 42.25 464500 1.86 23-Jan-89 29.5 31.75 29.25 31.5 2989900 63.33 23-Jan-89 28.41 29.41 28.07 29.16 709200 1.27 23-Jan-89 29.05 30.93 28.89 30.68 326940 2.01 23-Jan-89 72 75.75 71.5 75.38 244240 5.58 23-Jan-89 54.88 57.88 54.5 56.5 720120 1.87 23-Jan-89 14 14.13 13.38 13.5 109260 6.75 23-Jan-89 34.29 37.51 33.56 36.78 482300 0.22 16-Jan-89 53.25 54.38 50.25 54.13 388940 0.33 16-Jan-89 123.62 125.37 122.12 123.62 1435120 9.9 16-Jan-89 20.75 22.5 20.5 22.37 612820 0.28 16-Jan-89 44.25 46.25 44.25 45.13 73860 7.95 16-Jan-89 42.13 43.13 41 43 459120 1.44 16-Jan-89 74.37 74.37 72.25 72.62 22980 31.91 16-Jan-89 12.63 14.13 12.63 13.88 145560 1.78 16-Jan-89 39.38 40.75 39.38 40.75 388740 1.8 16-Jan-89 29 29.87 28.87 29.5 1491100 59.31 16-Jan-89 27.23 28.66 27.15 28.41 540820 1.24 16-Jan-89 30.93 30.93 28.65 29.22 678320 1.91 16-Jan-89 70 72.38 70 71.88 178980 5.32 16-Jan-89 52.25 55.13 51.75 54.88 473660 1.82 16-Jan-89 13.12 14 12.87 13.75 86620 6.88 16-Jan-89 30.55 35.54 30.45 34.5 290660 0.2 09-Jan-89 53 53.75 51.5 53 335500 0.33 09-Jan-89 121.62 124.12 120.75 123.37 1269740 9.88 09-Jan-89 20.25 21.25 19.75 20.5 606220 0.25 09-Jan-89 45 45.13 43 44.38 202560 7.81 09-Jan-89 41.88 42.38 41.25 42 369640 1.4 09-Jan-89 74.12 75.75 74.12 74.25 7880 32.62 09-Jan-89 13.13 13.25 12.63 12.75 36500 1.63 09-Jan-89 39.38 39.75 39.25 39.38 277880 1.73 09-Jan-89 28.75 29.37 28.5 29 988940 58.3 09-Jan-89 26.98 28.07 26.9 27.32 263000 1.19 09-Jan-89 29.38 30.93 29.38 30.76 309220 2.01 09-Jan-89 70.25 70.88 69.75 70 165640 5.18 09-Jan-89 52.75 53.38 52 52.13 381940 1.73 09-Jan-89 13.88 14.5 13 13.12 200620 6.56 09-Jan-89 29.09 30.96 29.09 30.65 156360 0.18 03-Jan-89 53.5 54.88 52.75 53 371275 0.33 03-Jan-89 121.87 123.12 120.62 121.87 1361650 9.76 03-Jan-89 19.25 21 18.75 20.25 913850 0.25 03-Jan-89 44.5 45.5 43.5 45 167025 7.92 03-Jan-89 41.63 42.5 41 41.88 440475 1.4 03-Jan-89 75.5 75.87 74 74 25150 32.51 03-Jan-89 13 13.13 12.63 13.13 59850 1.68 03-Jan-89 39.88 40 39 39.5 906225 1.74 03-Jan-89 28.75 28.87 28.12 28.75 1442350 57.8 03-Jan-89 26.73 26.9 26.06 26.81 611700 1.17 03-Jan-89 29.79 29.87 28.81 29.3 423625 1.92 03-Jan-89 70.75 70.88 69.38 70.5 196075 5.22 03-Jan-89 53 54.13 51.88 52.75 499950 1.75 03-Jan-89 14.75 15.25 13.88 14 126825 7 03-Jan-89 27.95 29.51 27.95 29.09 217100 0.17 27-Dec-88 52 54.25 51.75 53.25 270475 0.33 27-Dec-88 123 124 121.62 121.87 631750 9.76 27-Dec-88 19.37 19.75 18.25 19.5 328775 0.24 27-Dec-88 43.5 44.88 43.5 44.88 71250 7.9 27-Dec-88 40.13 42.38 40 42 307000 1.4 27-Dec-88 77 77 75 75 125 32.95 27-Dec-88 12.5 13.13 12.5 13.13 43400 1.68 27-Dec-88 40 40.38 39.63 39.88 265325 1.65 27-Dec-88 29.12 30 28.75 28.75 949175 57.8 27-Dec-88 27.15 27.15 26.49 26.65 307775 1.05 27-Dec-88 31.01 31.01 29.71 30.19 253525 1.97 27-Dec-88 71 71.5 70.62 71.12 186575 5.26 27-Dec-88 53.25 53.75 52.75 53.25 307475 1.76 27-Dec-88 13.75 15.12 13.62 14.75 164925 7.37 27-Dec-88 27.02 28.37 26.91 28.06 107975 0.17 19-Dec-88 50.63 53 50.5 52 438160 0.32 19-Dec-88 121.25 124.12 121.12 123.37 1201780 9.88 19-Dec-88 18.75 19.75 17.62 19.25 1380900 0.24 19-Dec-88 42.25 43.63 41.88 43.5 92000 7.66 19-Dec-88 40.5 42.38 39.88 40 492620 1.34 19-Dec-88 79.25 80.75 77 77.37 20900 33.99 19-Dec-88 12.5 13.13 12.5 12.5 49940 1.6 19-Dec-88 40.25 41 40 40 320980 1.66 19-Dec-88 29.5 30.37 29 29.12 2595760 58.54 19-Dec-88 27.48 27.81 26.9 27.06 473160 1.07 19-Dec-88 29.3 31.17 29.22 30.93 335920 2.02 19-Dec-88 73.12 73.62 70.75 71.25 765460 5.27 19-Dec-88 50.88 53.75 50.75 53.25 615280 1.76 19-Dec-88 13 14 13 13.88 107740 6.94 19-Dec-88 26.29 27.02 26.29 26.91 177440 0.16 12-Dec-88 48.75 50.25 47.25 49.75 253440 0.31 12-Dec-88 120.5 121.87 119.5 121.25 1200540 9.71 12-Dec-88 18.75 19.25 18 18.75 267080 0.23 12-Dec-88 41.88 42.5 41.75 42.25 113020 7.44 12-Dec-88 40.5 41.25 39.63 40.63 628320 1.36 12-Dec-88 75.5 79 75.25 79 4520 34.71 12-Dec-88 12.63 13.38 12.5 12.63 120280 1.62 12-Dec-88 40.13 40.5 40 40.38 444600 1.67 12-Dec-88 29.5 29.87 28.75 29.5 1444720 59.12 12-Dec-88 27.89 28.14 27.23 27.39 348800 1.08 12-Dec-88 29.79 29.87 29.14 29.3 337780 1.92 12-Dec-88 72.88 73.88 72.38 73.38 248680 5.12 12-Dec-88 50 51.63 49.13 50.88 604300 1.68 12-Dec-88 12.75 13.25 12.5 13 100000 6.5 16-Dec-88 25.87 26.5 25.87 26.5 157600 0.16 05-Dec-88 49.75 50.5 48.5 49 292520 0.3 05-Dec-88 119.5 122.75 119.37 120.37 1222720 9.64 05-Dec-88 18.25 19.5 18 18.87 541860 0.23 05-Dec-88 40.88 42 40.88 42 59380 7.39 05-Dec-88 39.88 40.88 39.5 40.63 798580 1.28 05-Dec-88 73 76.5 73 76.25 5280 33.5 05-Dec-88 11.75 12.88 11.75 12.88 76340 1.65 05-Dec-88 39.5 40.63 39.5 40.13 468000 1.66 05-Dec-88 28.87 30.12 28.75 29.5 2000380 59.12 05-Dec-88 26.65 28.05 26.57 27.72 348360 1.09 05-Dec-88 28.4 29.87 28.32 29.62 623460 1.94 05-Dec-88 70.5 73.25 70.25 73 188640 5.1 05-Dec-88 50.25 52 49.5 49.63 424880 1.62 05-Dec-88 12.5 13.25 12.25 12.75 94800 6.38 28-Nov-88 46.25 50.25 46.25 49.75 405080 0.31 28-Nov-88 116.25 119.75 116.25 119.25 1345560 9.55 28-Nov-88 17 18.5 16.75 18 662500 0.22 28-Nov-88 40.75 41.13 40.5 41 82020 7.22 28-Nov-88 36.63 39.5 36.38 39.5 543660 1.24 28-Nov-88 69.25 74 69.25 73.25 4080 32.18 28-Nov-88 11.13 11.75 11.13 11.75 59120 1.5 28-Nov-88 39.25 40.25 39.25 39.63 406080 1.64 28-Nov-88 29.25 30 28.62 28.75 2131840 57.62 28-Nov-88 26.32 27.39 26.24 26.57 282740 1.05 28-Nov-88 26.89 28.9 26.73 28.48 440260 1.86 28-Nov-88 69.75 70.88 69.62 70.5 152480 4.92 28-Nov-88 46.88 50.38 46.88 50.25 508900 1.64 28-Nov-88 11.75 13 11.5 12.5 93280 6.25 21-Nov-88 46 47 45.25 46.38 255275 0.28 21-Nov-88 115.5 118.5 114.12 116 872125 9.29 21-Nov-88 16.75 17 16.25 16.75 263500 0.21 21-Nov-88 41 41.25 40.38 40.75 88200 7.17 21-Nov-88 36.75 37.75 36.25 36.75 639575 1.16 21-Nov-88 68.75 68.75 68 68 700 29.88 21-Nov-88 11.13 11.38 10.88 11.25 31900 1.44 21-Nov-88 39.25 39.88 38.63 39.38 416525 1.63 21-Nov-88 27.62 29.37 27.25 29.25 1949100 58.62 21-Nov-88 26.49 26.65 26.24 26.32 240600 1.04 21-Nov-88 26.25 27.53 25.92 27.05 336375 1.65 21-Nov-88 70.25 71 69.5 70 136425 4.89 21-Nov-88 48 48 46.63 46.88 377750 1.53 21-Nov-88 12 12.12 11.62 11.88 58300 5.94 14-Nov-88 48 48.75 45.5 46.63 597060 0.29 14-Nov-88 117.25 118.12 114.5 115.75 1319240 9.27 14-Nov-88 16.5 17 16.12 16.75 256140 0.21 14-Nov-88 39.38 41.5 39.25 41.13 94980 7.24 14-Nov-88 38.5 38.5 35.88 37.5 616860 1.18 14-Nov-88 62.5 68.75 62.5 68.75 3520 30.08 14-Nov-88 12.25 12.25 11 11.13 57920 1.42 14-Nov-88 39.25 39.88 39.13 39.38 367840 1.63 14-Nov-88 28.12 28.87 27.25 27.62 1332280 55.36 14-Nov-88 26.32 26.49 26.07 26.49 278360 1.05 14-Nov-88 26.73 26.89 25.6 26.25 301980 1.6 14-Nov-88 71.25 71.25 69.5 70.5 211600 4.92 14-Nov-88 46.63 48.5 45.63 48.13 502800 1.57 14-Nov-88 12.25 12.38 11.75 12 63360 6 07-Nov-88 46.5 50.5 46 47.63 516380 0.29 07-Nov-88 120 120.62 116.37 116.62 1295560 9.34 07-Nov-88 16 17 15.5 16.5 434200 0.2 07-Nov-88 40.25 40.38 39.25 39.38 170720 6.93 07-Nov-88 38.5 39.25 37.5 38 553440 1.2 07-Nov-88 60 63.75 60 63.25 4380 27.68 07-Nov-88 12.25 12.63 12 12.38 80380 1.56 07-Nov-88 40.63 40.75 39.13 39.13 448160 1.62 07-Nov-88 28.62 28.87 28 28.12 1279480 56.36 07-Nov-88 26.9 26.9 26.16 26.4 327240 1.04 07-Nov-88 27.05 27.37 26.65 26.73 273040 1.63 07-Nov-88 72.12 72.5 70.88 71 171560 4.96 07-Nov-88 48.13 49.13 46.5 46.5 400380 1.52 07-Nov-88 12 12.5 11.88 12.38 72480 6.19 31-Oct-88 49.25 49.75 46.13 46.5 752860 0.29 31-Oct-88 120.25 124.37 120.25 120.25 1242460 9.63 31-Oct-88 15.5 16.25 15 15.88 666860 0.2 31-Oct-88 41 41.88 40.25 40.38 171040 6.99 31-Oct-88 38.38 39.5 37.75 39 535160 1.23 31-Oct-88 62 63 61.25 61.25 740 26.8 31-Oct-88 12.75 12.75 12.13 12.25 96140 1.54 31-Oct-88 42 42.38 40.88 41 466380 1.7 31-Oct-88 28 29.12 27.62 28.62 1908740 57.36 31-Oct-88 27.23 27.56 26.82 26.82 319540 1.06 31-Oct-88 27.21 27.37 26.41 27.13 245280 1.66 31-Oct-88 72.25 73.88 72.12 72.38 222880 5.05 31-Oct-88 49.38 50.88 48.13 48.13 432280 1.57 31-Oct-88 12.12 12.38 11.88 12 80820 6 24-Oct-88 53.25 53.25 47.75 49.5 588380 0.3 24-Oct-88 124.62 124.62 119.5 120.75 1056440 9.32 24-Oct-88 17.5 17.5 14.5 15.13 1326300 0.19 24-Oct-88 42.25 42.63 39.75 41 263780 7.1 24-Oct-88 39.88 40.25 37.63 38.25 734720 1.21 24-Oct-88 63 63.25 61.5 61.5 4920 26.91 24-Oct-88 12.25 13.13 12.25 12.63 98340 1.59 24-Oct-88 42.25 42.38 41.63 42.25 470940 1.75 24-Oct-88 27.62 28.12 26.75 28 1357920 56.12 24-Oct-88 27.48 27.72 27.15 27.23 309180 1.07 24-Oct-88 27.61 27.77 26.97 27.21 312100 1.66 24-Oct-88 73.62 74.12 72 72.88 153720 5.09 24-Oct-88 51.75 51.88 49.38 49.38 414320 1.61 24-Oct-88 12.5 12.5 12 12.38 123200 6.19 17-Oct-88 51.25 54 51.25 53 338840 0.33 17-Oct-88 119.62 124.87 119.37 124.37 1752860 9.6 17-Oct-88 17.5 18.5 17 17.5 513680 0.22 17-Oct-88 41.63 42.63 41.38 42.25 103000 7.31 17-Oct-88 39 40.5 38.88 40 623900 1.26 17-Oct-88 64 65 64 64 1860 28.01 17-Oct-88 11.63 12.38 11.5 12.38 168300 1.56 17-Oct-88 41.25 42.38 41 42.25 537160 1.75 17-Oct-88 26.62 27.87 26.37 27.62 2713700 55.36 17-Oct-88 26.82 27.48 26.57 27.48 296500 1.08 17-Oct-88 27.61 28.66 27.21 27.53 344980 1.68 17-Oct-88 72 73.88 71 73.88 179000 5.16 17-Oct-88 49.38 52 49 51.75 484620 1.69 17-Oct-88 12 12.75 11.5 12.5 207560 6.25 10-Oct-88 50 52.25 47.75 51.25 626940 0.31 10-Oct-88 116 120.25 115.5 119.75 1608380 9.24 10-Oct-88 18.5 18.75 17 17.5 795940 0.22 10-Oct-88 42.38 42.75 41.25 41.63 107500 7.2 10-Oct-88 40.25 42.63 38.75 39.13 1390900 1.23 10-Oct-88 63.75 65 63.5 64 1060 28.01 10-Oct-88 12.25 12.5 11.38 11.38 153980 1.43 10-Oct-88 41.63 42 40.75 41.25 375460 1.71 10-Oct-88 26.5 27.12 26.25 26.62 1689740 53.35 10-Oct-88 26.9 27.06 26.32 26.73 293200 1.05 10-Oct-88 28.34 28.66 26.57 27.45 511740 1.68 10-Oct-88 73.38 73.62 71.38 72.25 171120 5.04 10-Oct-88 49.88 50.75 49.13 49.38 391260 1.61 10-Oct-88 13.38 13.5 11.75 12.25 152120 6.13 03-Oct-88 51.25 52 47.88 49.75 529120 0.31 03-Oct-88 115.12 116.25 112.75 116 1154400 8.95 03-Oct-88 20 20.25 17.75 18.5 425600 0.23 03-Oct-88 42.75 42.88 41.38 42.5 119540 7.35 03-Oct-88 42.75 42.75 39.75 40.25 961620 1.27 03-Oct-88 65.5 65.5 61.5 63.75 9660 27.9 03-Oct-88 12.25 12.38 11.88 12.38 72600 1.56 03-Oct-88 40.88 42 40.13 41.88 907540 1.73 03-Oct-88 26 26.62 25.12 26.5 1391000 53.11 03-Oct-88 26.41 27.06 26.07 27.06 640900 1.07 03-Oct-88 27.69 28.34 26.73 28.34 521420 1.73 03-Oct-88 72 73.75 71 73.62 214620 5.14 03-Oct-88 49.88 50.13 48.5 49.88 473860 1.63 03-Oct-88 14 14.62 13.38 13.38 77240 6.69 26-Sep-88 53.75 54 51.5 52.25 288080 0.32 26-Sep-88 113 116.5 111.37 115.37 1208940 8.9 26-Sep-88 19.75 20.37 18.75 20.12 261760 0.25 26-Sep-88 42.75 43 42.25 42.88 65300 7.42 26-Sep-88 44.63 44.88 42.25 43.13 384760 1.36 26-Sep-88 67 67 66.37 66.37 420 29.04 26-Sep-88 11.88 12.63 11.88 12.38 45220 1.56 26-Sep-88 39.63 41.75 39.63 41.5 522500 1.62 26-Sep-88 26.25 26.87 25.75 26 1304200 52.11 26-Sep-88 25.59 26.57 25.51 26.24 325060 0.94 26-Sep-88 26 27.86 25.92 27.37 660880 1.67 26-Sep-88 70.5 72.75 70 72 803520 5.03 26-Sep-88 49.38 50.88 48.88 49.88 330620 1.63 26-Sep-88 14.37 14.62 13.75 13.88 59560 6.94 19-Sep-88 52.5 55 51 53.75 291900 0.33 19-Sep-88 113.75 114.12 111.75 112.87 1028920 8.71 19-Sep-88 19 20.25 18 20 304300 0.25 19-Sep-88 42.13 42.75 42 42.63 89200 7.38 19-Sep-88 42.5 44.63 42.13 44.63 480720 1.41 19-Sep-88 72 72 67 67 10460 29.32 19-Sep-88 12.5 12.5 11.88 11.88 47340 1.5 19-Sep-88 40.25 40.25 39.5 39.88 450060 1.56 19-Sep-88 25.87 26.62 25.87 26.5 3016620 52.93 19-Sep-88 25.67 25.76 25.35 25.59 378360 0.91 19-Sep-88 25.28 26.25 24.39 26.08 519920 1.59 19-Sep-88 71.38 71.88 70.75 71.62 293960 4.71 19-Sep-88 48.88 49.5 48.25 49.38 396900 1.61 19-Sep-88 14 15 13.88 14.5 63520 7.25 12-Sep-88 53.75 55.25 51.75 52 397340 0.32 12-Sep-88 114.87 115.87 112.5 114.25 1547480 8.82 12-Sep-88 20 20.5 18.75 19 276120 0.23 12-Sep-88 39.88 42.38 39.75 42.13 75700 7.29 12-Sep-88 42.25 43 41.13 42.5 458040 1.34 12-Sep-88 70.75 72 70.75 72 2220 31.51 12-Sep-88 12.25 12.75 12 12.63 60880 1.59 12-Sep-88 40.5 40.5 39.75 40.13 544100 1.57 12-Sep-88 25.5 26 24.87 25.87 1574020 51.67 12-Sep-88 25.51 25.76 24.86 25.67 357400 0.92 12-Sep-88 23.19 25.44 23.19 25.28 826920 1.54 12-Sep-88 71 72 70.25 71.88 213000 4.73 12-Sep-88 48.88 49.75 47.75 49.13 483480 1.6 12-Sep-88 14.62 14.75 14 14 53140 7 06-Sep-88 51.5 54.75 50.75 54 556425 0.33 06-Sep-88 113.75 115.25 111.25 114.37 1228375 8.83 06-Sep-88 19 20.25 18.5 20 315250 0.25 06-Sep-88 40.63 40.88 39.75 39.75 63225 6.88 06-Sep-88 42.5 42.88 40.25 42.5 1139875 1.28 06-Sep-88 71 71 70 70 8925 30.63 06-Sep-88 12 12.38 11.63 12.25 92325 1.54 06-Sep-88 40.5 41.25 39.88 40.5 422850 1.58 06-Sep-88 25 25.62 24.87 25.5 943675 50.93 06-Sep-88 25.02 25.51 24.86 25.43 390150 0.91 06-Sep-88 22.22 23.19 21.98 23.02 669100 1.41 06-Sep-88 70.12 71.12 69.5 71 171325 4.67 06-Sep-88 47.25 49.38 47.13 48.88 744275 1.58 06-Sep-88 14 14.62 14 14.62 76225 7.31 29-Aug-88 52 52.5 48 51.5 454620 0.32 29-Aug-88 112.75 114.75 109.5 114 1153200 8.8 29-Aug-88 19.5 20.25 17.75 19 341280 0.23 29-Aug-88 40 40.88 39.88 40.75 64540 7.05 29-Aug-88 42.25 43.5 41 42.5 486440 1.28 29-Aug-88 72 72.75 70.5 72.25 7060 31.62 29-Aug-88 10.5 12.5 10.38 12 346400 1.51 29-Aug-88 39.25 40.88 39.13 40.75 573380 1.59 29-Aug-88 25 25.25 24.25 25 1095820 49.93 29-Aug-88 24.05 25.11 23.97 25.02 324460 0.89 29-Aug-88 21.59 22.71 21.51 22.22 556300 1.36 29-Aug-88 68.62 70.25 67.75 70 195620 4.61 29-Aug-88 46.63 48.25 45.38 47.25 616620 1.53 29-Aug-88 13.38 14.13 13.25 14.13 66860 7.06 22-Aug-88 50.25 51.75 47.75 51.38 555820 0.32 22-Aug-88 113 113.12 110.37 112.25 1129600 8.66 22-Aug-88 18.25 19.5 17 19.5 360040 0.24 22-Aug-88 39.5 40.38 38.75 39.75 61800 6.88 22-Aug-88 42.75 43.13 41.13 42.13 503640 1.27 22-Aug-88 78 78 74.5 74.62 9260 32.65 22-Aug-88 10.88 11 10.38 10.5 98840 1.32 22-Aug-88 39.63 39.75 38.63 39.13 423600 1.53 22-Aug-88 24.75 25.12 24.12 25 1180460 49.93 22-Aug-88 24.13 24.13 23.64 24.05 280280 0.86 22-Aug-88 21.83 21.91 21.36 21.51 235380 1.2 22-Aug-88 69.25 69.75 68.38 68.75 149360 4.53 22-Aug-88 45 46.63 44.5 46.38 573780 1.5 22-Aug-88 13.5 13.75 13.12 13.25 44200 6.62 15-Aug-88 52 53.88 50 50.5 405360 0.31 15-Aug-88 117.62 117.87 112.5 112.75 1516640 8.7 15-Aug-88 17.75 18.5 16.75 18 197100 0.22 15-Aug-88 39.13 39.75 38.5 39.38 132040 6.82 15-Aug-88 42.63 43.5 41.5 42.75 378800 1.29 15-Aug-88 78.5 80.87 78.5 79.37 5040 34.73 15-Aug-88 11.13 11.25 10.38 10.88 282880 1.35 15-Aug-88 40 40.25 39.5 39.75 300080 1.55 15-Aug-88 25.25 25.37 24.62 24.75 1506640 49.44 15-Aug-88 24.13 24.29 23.81 23.97 259220 0.86 15-Aug-88 21.2 22.23 20.96 21.99 352360 1.22 15-Aug-88 69.12 69.88 68.12 69 185920 4.54 15-Aug-88 49 49 43.75 45 876560 1.45 15-Aug-88 14.62 14.75 13.5 13.5 72300 6.75 08-Aug-88 53.75 53.75 50 52 810100 0.32 08-Aug-88 123.75 124.37 117.37 118 1432920 9.11 08-Aug-88 19.5 19.5 17.5 18 296580 0.22 08-Aug-88 39.63 39.88 39 39.38 79140 6.82 08-Aug-88 46.63 47 42.13 42.88 684760 1.29 08-Aug-88 76 80.5 76 79.5 5200 34.79 08-Aug-88 14.38 14.75 11 11.13 285800 1.38 08-Aug-88 41.75 41.75 39.75 40.25 311740 1.57 08-Aug-88 26.5 26.75 25.25 25.25 1389880 50.43 08-Aug-88 25.02 25.11 23.89 24.05 326320 0.86 08-Aug-88 20.96 21.36 20.88 21.2 257640 1.18 08-Aug-88 71.12 71.88 68.25 69.38 193940 4.57 08-Aug-88 49.25 50.38 48.13 49.25 463320 1.59 08-Aug-88 14.62 15 14 14.75 56040 7.37 01-Aug-88 59.75 60 51.75 53.5 647760 0.33 01-Aug-88 126 126.87 123.5 123.87 1238460 9.56 01-Aug-88 19.25 20.25 19 19.25 342260 0.24 01-Aug-88 40.63 40.63 39 39.63 124160 6.86 01-Aug-88 48 48.63 46.5 46.75 336160 1.41 01-Aug-88 80 80.87 76 76 4520 33.26 01-Aug-88 14.88 15 14.25 14.38 45240 1.78 01-Aug-88 42 42.5 41.5 41.63 373140 1.63 01-Aug-88 26.62 26.87 26.12 26.5 1009980 52.93 01-Aug-88 24.94 25.19 24.62 24.86 405560 0.89 01-Aug-88 20.96 21.51 20.96 21.04 240300 1.17 01-Aug-88 71.25 72.25 70 71.38 190540 4.7 01-Aug-88 50.5 51.88 48.75 49.25 479020 1.59 01-Aug-88 15.12 15.38 14.25 14.5 80760 7.25 25-Jul-88 62 62.5 56.75 59.5 650400 0.37 25-Jul-88 120.62 126.25 120.25 125.75 1358040 9.37 25-Jul-88 19.25 19.25 18 19 432680 0.23 25-Jul-88 40.75 41.5 40.5 40.88 56900 6.95 25-Jul-88 47.13 48.25 45.13 48 522820 1.44 25-Jul-88 71 81 70.87 78.75 12000 34.46 25-Jul-88 14.38 15 14 14.88 56900 1.84 25-Jul-88 40.63 42.13 40.5 42 435080 1.64 25-Jul-88 26.12 26.75 26 26.62 1259900 53.17 25-Jul-88 24.13 25.02 23.89 24.7 280740 0.88 25-Jul-88 21.04 21.12 20.17 20.88 387000 1.16 25-Jul-88 68.38 71.12 68.25 71.12 200000 4.68 25-Jul-88 49.63 50.63 48.25 50.5 716040 1.63 25-Jul-88 13.25 15.12 13.12 15.12 211320 7.56 18-Jul-88 67.25 67.75 60.5 61.75 510600 0.38 18-Jul-88 125.62 126.25 120 120.12 1493080 8.95 18-Jul-88 19.75 20.5 18 19.12 559480 0.24 18-Jul-88 41.5 41.5 39.75 40.63 122680 6.91 18-Jul-88 49.88 50.25 46 47.25 919140 1.42 18-Jul-88 63.75 70 63.25 69.75 3740 30.52 18-Jul-88 14.75 14.88 14.13 14.38 52900 1.78 18-Jul-88 41.5 41.63 40.63 40.63 530300 1.59 18-Jul-88 26.62 27 25.62 26.12 1104760 52.17 18-Jul-88 24.78 24.78 23.89 23.97 321240 0.86 18-Jul-88 21.36 21.83 20.72 21.12 497800 1.18 18-Jul-88 69.75 70.88 68.25 68.5 183560 4.51 18-Jul-88 53.13 53.5 49.13 49.63 731560 1.6 18-Jul-88 14.25 14.25 13 13.25 119720 6.62 11-Jul-88 68.75 68.75 64.75 67 391940 0.41 11-Jul-88 126.75 127.37 123.5 126.5 1472460 9.42 11-Jul-88 21.25 21.5 19.5 19.75 345360 0.24 11-Jul-88 38.63 42 38.63 41.5 159460 7.06 11-Jul-88 51.25 52.25 49.63 49.63 600720 1.49 11-Jul-88 65.25 65.25 63.75 63.88 4260 27.95 11-Jul-88 15.5 15.5 14.5 14.75 101320 1.83 11-Jul-88 41.25 42 40.75 42 377000 1.64 11-Jul-88 26.5 26.87 26 26.62 1381460 53.17 11-Jul-88 24.94 25.27 23.56 24.78 411220 0.89 11-Jul-88 21.59 21.59 21.04 21.36 309440 1.19 11-Jul-88 70 70.75 69.5 70.38 190520 4.63 11-Jul-88 54.88 55.5 52.38 53.13 486900 1.72 11-Jul-88 15.25 15.38 13.88 14.25 130160 7.12 05-Jul-88 67.5 70.5 67 68.5 429650 0.42 05-Jul-88 126.37 129.5 126 126.37 1724875 9.41 05-Jul-88 20 22.25 19.75 21.25 562825 0.26 05-Jul-88 37.5 39.5 37.5 38.63 165725 6.57 05-Jul-88 53 53.63 51.25 51.25 412600 1.54 05-Jul-88 64.37 65.75 64.37 65.25 3550 28.55 05-Jul-88 14.25 15.63 14.13 15.38 150025 1.9 05-Jul-88 42.13 42.63 40.88 41.38 698700 1.62 05-Jul-88 26.5 27.12 26.37 26.5 1350075 52.93 05-Jul-88 25.11 25.43 24.37 25.02 426850 0.89 05-Jul-88 20.8 21.75 20.72 21.51 472600 1.2 05-Jul-88 71.38 73.25 69.75 70 206800 4.61 05-Jul-88 55 56.13 53.25 54.88 587925 1.77 05-Jul-88 14.88 15.75 14.75 15.25 153750 7.63 27-Jun-88 65.25 68 63.75 68 253520 0.42 27-Jun-88 125.25 128.38 124.75 126.62 1669900 9.43 27-Jun-88 19 20.75 18.75 20 551960 0.25 27-Jun-88 37.88 38.63 36.5 37.63 159180 6.4 27-Jun-88 53.13 54.63 52.38 53.75 482900 1.62 27-Jun-88 66 66.5 64.25 64.25 10680 28.12 27-Jun-88 14 14.25 13.5 14.13 66980 1.75 27-Jun-88 42.75 43.63 42.25 42.75 8542620 1.58 27-Jun-88 26.75 27 26.25 26.5 1491000 52.93 27-Jun-88 25.43 25.51 24.79 25.27 7410040 0.9 27-Jun-88 20.09 20.8 19.93 20.72 246620 1.15 27-Jun-88 71.75 72.62 70.5 71.25 320000 4.69 27-Jun-88 53.13 55.75 52.63 55 713740 1.78 27-Jun-88 14.75 16.25 14.75 14.88 149700 7.44 20-Jun-88 62.75 67.5 62 65.25 371020 0.4 20-Jun-88 116.87 126.25 116.62 125.12 2353960 9.32 20-Jun-88 18.5 19 18 18.75 222060 0.23 20-Jun-88 38.25 39.25 37.38 38 186280 6.46 20-Jun-88 51.38 54.13 50.88 53 592540 1.59 20-Jun-88 69 69.12 67 67 5540 29.32 20-Jun-88 13.88 14.38 13.38 14 51060 1.73 20-Jun-88 42 43.75 41.75 42.63 468480 1.57 20-Jun-88 26.87 27.62 26.5 26.75 3380720 53.43 20-Jun-88 24.47 25.83 24.39 25.35 368820 0.82 20-Jun-88 19.29 20.17 18.97 20.09 214440 1.12 20-Jun-88 72.12 74.5 71.5 72.25 371840 4.76 20-Jun-88 53 55.13 51.88 53.13 1045260 1.72 20-Jun-88 15.12 15.5 14.62 14.75 57060 7.37 13-Jun-88 62.5 64.25 62.25 63 361520 0.39 13-Jun-88 116.37 119.75 115.75 117.5 1665680 8.75 13-Jun-88 18.75 19.75 18.25 18.25 528500 0.23 13-Jun-88 40 40 37.75 38.5 153480 6.55 13-Jun-88 50.88 52.13 50.5 51.63 787780 1.55 13-Jun-88 70.5 72.25 69.25 69.25 5200 30.3 13-Jun-88 14.63 14.75 13.63 13.88 45620 1.72 13-Jun-88 42.75 43.88 42 42.38 813280 1.56 13-Jun-88 26.62 27.37 26.25 27.12 1534220 53.99 13-Jun-88 25.11 25.19 24.31 24.47 524740 0.79 13-Jun-88 19.61 19.93 19.21 19.37 185760 1.08 13-Jun-88 72.5 74 71 72.5 296600 4.51 13-Jun-88 57.5 59.13 52 53 1762140 1.71 13-Jun-88 15.25 16.12 14.88 15 88000 7.5 06-Jun-88 59.5 62.88 59.25 62.25 479820 0.38 06-Jun-88 113.62 117.37 113 116 1564960 8.64 06-Jun-88 17.5 19.5 17.5 18.5 470460 0.23 06-Jun-88 40.38 41 40 40 115140 6.8 06-Jun-88 48.38 51.63 48.38 51.25 1215040 1.48 06-Jun-88 70 71.62 70 71 1860 31.07 06-Jun-88 14.13 14.75 13.75 14.5 40880 1.8 06-Jun-88 42.13 43.38 41.25 42.88 506920 1.58 06-Jun-88 27.25 27.5 26.25 26.5 1429740 52.76 06-Jun-88 24.15 25.27 23.67 25.11 373960 0.81 06-Jun-88 19.45 19.61 18.97 19.61 549320 1.09 06-Jun-88 71.38 73.62 70.5 72.25 224640 4.49 06-Jun-88 56.25 59.63 56.13 57.5 742140 1.84 06-Jun-88 14.5 16 14.37 15.12 107140 7.56 31-May-88 55.5 60 55.25 59.5 416125 0.37 31-May-88 108.25 114.5 108.12 113.25 1331075 8.43 31-May-88 16 18 15.75 17.75 514325 0.22 31-May-88 41.5 43.25 39.25 40.38 286300 6.87 31-May-88 45.88 49 45.63 48.5 401550 1.4 31-May-88 68.37 70 68.25 70 7750 30.63 31-May-88 13.13 14.13 13 14.13 53375 1.75 31-May-88 39.88 42.63 39.75 42.13 779800 1.55 31-May-88 26 27.75 26 27.25 2468875 54.25 31-May-88 23.67 24.55 23.59 24.31 593050 0.78 31-May-88 19.23 19.62 18.92 19.54 508850 0.98 31-May-88 68.62 73 68.62 71.75 371625 4.46 31-May-88 54 58.38 54 56.25 630375 1.8 31-May-88 14.37 15.38 14.37 14.5 91450 7.25 23-May-88 56.25 57 54.5 55.5 329200 0.34 23-May-88 109.75 109.87 107.5 108 836240 8.04 23-May-88 15.75 16.25 15.25 15.75 170200 0.19 23-May-88 41.63 42.25 40.38 41.75 72640 7.1 23-May-88 46.13 47.25 45.25 45.75 323000 1.32 23-May-88 70.12 71.25 68 68.12 2660 29.81 23-May-88 13 13.13 12.25 13 141600 1.61 23-May-88 39.13 39.88 38.75 39.75 388000 1.47 23-May-88 26.75 26.75 25.87 26 902080 51.76 23-May-88 22.87 23.43 22.71 23.43 229780 0.76 23-May-88 17.98 18.84 17.9 18.76 380100 0.94 23-May-88 67.25 69.38 66.62 68.88 170340 4.28 23-May-88 57.38 57.5 54 54 686400 1.73 23-May-88 15.12 15.25 14.5 14.62 80840 7.31 16-May-88 56.75 59.25 55.75 56.25 436000 0.35 16-May-88 110.5 112.75 108.5 109.5 1151040 8.16 16-May-88 16.75 17.5 15.25 15.75 234760 0.19 16-May-88 43.63 44 41.5 41.63 83220 7.08 16-May-88 46.88 48.63 45.25 46.13 413300 1.34 16-May-88 73 73.75 70.75 70.75 10600 30.72 16-May-88 13.75 14 12.75 13.25 34900 1.64 16-May-88 39.63 39.88 38.5 39.13 485820 1.44 16-May-88 27.25 27.5 25.87 26.75 1378160 53.25 16-May-88 22.79 23.27 22.55 22.87 394120 0.74 16-May-88 17.98 18.06 17.51 18.06 183100 0.91 16-May-88 66.88 67.88 65 67 167500 4.17 16-May-88 62.5 63.88 55.75 57.38 1160720 1.84 16-May-88 15.75 16.5 15.12 15.25 128540 7.63 09-May-88 57.25 58.25 55 56.75 259520 0.35 09-May-88 110.5 111.5 108.37 110.37 982720 8.22 09-May-88 17.25 17.5 15.5 16.5 283480 0.2 09-May-88 44 44.13 42.88 43.63 94120 7.42 09-May-88 48.25 48.63 45.13 46.63 396960 1.35 09-May-88 73.75 73.75 72.25 72.37 7100 31.43 09-May-88 14.25 14.38 13.38 13.63 66480 1.67 09-May-88 38 39.5 38 39.38 342640 1.45 09-May-88 26 27.62 25.87 27.25 2042740 54.25 09-May-88 21.83 22.95 21.51 22.87 486840 0.74 09-May-88 17.67 18.14 17.35 17.9 166420 0.9 09-May-88 65.25 67.5 65 66.88 137020 4.16 09-May-88 61 62.88 60.75 62.5 498940 2 09-May-88 15.63 16 15.25 15.87 71740 7.94 02-May-88 54.5 58 53.5 57.25 357600 0.35 02-May-88 113.62 115.12 110.12 110.5 1006800 8.23 02-May-88 16.75 18 16 17.5 399000 0.22 02-May-88 43.88 44.88 43.63 44 145840 7.48 02-May-88 48 49.75 47.5 48.13 391020 1.39 02-May-88 75.25 75.37 74.5 74.5 860 32.35 02-May-88 14.75 15 13.88 14.13 54640 1.73 02-May-88 39 39.25 38.13 38.13 333000 1.41 02-May-88 26.5 27.12 25.75 26 1675920 51.76 02-May-88 22.63 22.79 21.75 21.91 352040 0.71 02-May-88 17.51 17.67 17.35 17.59 151800 0.88 02-May-88 67.5 67.88 65 65 176300 4.04 02-May-88 61.13 62.88 60.13 61 332440 1.95 02-May-88 15.25 16.12 15.12 15.87 111720 7.94 25-Apr-88 55.25 56.5 54.25 54.5 295840 0.33 25-Apr-88 114.25 114.75 112.62 113.37 1009240 8.12 25-Apr-88 15.25 16.75 15 16.75 267320 0.21 25-Apr-88 42.63 44.63 41.5 43.88 143820 7.35 25-Apr-88 46.75 49.5 46.13 47.5 504940 1.38 25-Apr-88 75 75.5 75 75.25 720 32.68 25-Apr-88 14.88 15 14.5 14.88 52120 1.82 25-Apr-88 39.13 39.88 38.88 39.25 454080 1.45 25-Apr-88 27.12 27.37 26 26.5 2080100 52.76 25-Apr-88 22.71 23.27 22.23 22.55 390260 0.73 25-Apr-88 17.2 17.67 17.12 17.51 202940 0.88 25-Apr-88 66.5 67.88 66.25 67.38 175520 4.19 25-Apr-88 61.88 63 60.63 61.13 343960 1.96 25-Apr-88 14.13 15.5 13.62 15.25 153800 7.63 18-Apr-88 54 57 53.75 55.25 401500 0.34 18-Apr-88 113.62 116 111.5 113.75 1569740 8.14 18-Apr-88 16 16.25 14.75 15.25 163880 0.19 18-Apr-88 40.75 42.5 40.5 42.13 93580 7.05 18-Apr-88 46.38 48.13 45.13 46.63 699080 1.35 18-Apr-88 74 74.5 73.75 74.37 1860 32.29 18-Apr-88 14.38 15.25 14.38 14.88 50780 1.82 18-Apr-88 38.38 39.5 37.75 39.13 488940 1.44 18-Apr-88 26.62 27.25 26.12 27.12 1736080 53.99 18-Apr-88 22.63 22.95 22.15 22.63 337460 0.73 18-Apr-88 17.51 17.9 17.12 17.2 200760 0.86 18-Apr-88 66 66.5 64.12 65.88 183580 4.1 18-Apr-88 62.13 62.63 60.13 61.88 446200 1.98 18-Apr-88 14.37 14.88 14.25 14.37 63320 7.19 11-Apr-88 58.5 58.5 52.75 54.25 500740 0.33 11-Apr-88 112.37 116.5 111 114.12 2219280 8.17 11-Apr-88 16 17 15 15.75 418420 0.19 11-Apr-88 42.25 43.25 40.88 41 125340 6.86 11-Apr-88 47.25 49 45.5 46.63 777860 1.35 11-Apr-88 72.5 76.5 72.5 75.37 5800 32.73 11-Apr-88 15 15.38 14.38 14.5 57360 1.77 11-Apr-88 39.25 39.88 38.13 38.5 478080 1.42 11-Apr-88 28.12 28.37 26.12 26.62 1884460 52.99 11-Apr-88 23.35 23.59 22.47 22.63 328340 0.73 11-Apr-88 18.45 18.45 17.51 17.59 274260 0.88 11-Apr-88 68.75 69 64.88 66.62 189980 4.14 11-Apr-88 64 64.5 60 62.13 586140 1.99 11-Apr-88 14.75 15.75 14.13 14.5 160580 7.25 04-Apr-88 56 58.75 54.5 58 414260 0.36 04-Apr-88 107.5 112.62 105.62 111.62 1646300 7.99 04-Apr-88 15.75 16.5 15.75 15.75 244880 0.19 04-Apr-88 38.5 42.25 37.63 41.88 135320 7.01 04-Apr-88 44 48 43.13 48 381920 1.39 04-Apr-88 72.5 72.5 71.5 71.75 1140 31.16 04-Apr-88 14.38 15.5 14.25 15.13 102460 1.85 04-Apr-88 38.38 39.88 37.13 39.63 6941540 1.46 04-Apr-88 27 28.25 25.87 28.12 1810660 55.98 04-Apr-88 22.79 23.67 22.39 23.27 459820 0.75 04-Apr-88 17.67 18.53 17.59 18.45 222320 0.93 04-Apr-88 65.88 69.25 65.5 69 217940 4.29 04-Apr-88 60.75 64.87 60.13 64 664500 2.05 04-Apr-88 14.88 15 14.37 14.62 100760 7.31 28-Mar-88 55.5 58.25 54.25 56.5 522350 0.35 28-Mar-88 106.75 108.75 104.25 107.62 1996225 7.7 28-Mar-88 15.25 16.87 15 16.25 623450 0.2 28-Mar-88 39.13 39.25 38.13 38.5 126300 6.45 28-Mar-88 43.25 45.75 43.13 43.75 362675 1.27 28-Mar-88 71.75 72.5 71.75 72.5 2000 31.48 28-Mar-88 14.38 14.88 13.75 14.63 75050 1.79 28-Mar-88 38.25 39.75 37.88 38.75 389275 1.34 28-Mar-88 27 27.25 26.5 27 1692725 53.75 28-Mar-88 22.4 23.19 22.4 22.8 539825 0.66 28-Mar-88 18.76 18.92 17.51 17.67 473725 0.89 28-Mar-88 66.5 67.38 65 66.12 348950 4.11 28-Mar-88 59.75 61.5 58.75 60.75 728875 1.94 28-Mar-88 15.25 15.5 14.5 14.88 120300 7.44 21-Mar-88 58.5 62.38 55.75 56.13 936100 0.34 21-Mar-88 113.5 114.25 106.5 107 1404260 7.66 21-Mar-88 17.25 17.5 15.25 15.75 330300 0.19 21-Mar-88 41.63 42 39.13 39.25 106960 6.57 21-Mar-88 47.88 48.38 43.25 43.25 460820 1.25 21-Mar-88 73.25 73.25 72.5 72.5 1480 31.48 21-Mar-88 15.63 15.75 14.25 14.5 108480 1.77 21-Mar-88 39.63 40.25 38.25 38.38 413160 1.33 21-Mar-88 28.75 28.75 27 27.12 2202920 53.99 21-Mar-88 23.5 23.82 22.56 22.64 254320 0.65 21-Mar-88 18.68 19.23 18.53 18.76 456020 0.94 21-Mar-88 70.25 70.62 67 67.12 224060 4.17 21-Mar-88 61.88 63.88 59.63 59.75 526360 1.91 21-Mar-88 17 17.37 15 15 195880 7.5 14-Mar-88 62.25 65.5 58.25 58.25 612480 0.36 14-Mar-88 115 115.75 113.25 114.25 1480640 8.18 14-Mar-88 16 17.75 15.75 17.5 444980 0.22 14-Mar-88 41.88 43.13 41.5 42.25 138800 7.07 14-Mar-88 47.88 49.25 46.38 48.13 574200 1.39 14-Mar-88 71.5 73.5 71.5 73.37 4780 31.86 14-Mar-88 15.5 16.37 15.38 15.88 151780 1.94 14-Mar-88 38.88 40.25 38.63 40 474920 1.39 14-Mar-88 28 29.25 27.75 28.75 1602820 57.05 14-Mar-88 22.64 24.6 22.64 23.82 383300 0.68 14-Mar-88 18.53 19.23 18.37 18.68 216360 0.94 14-Mar-88 68.5 71.75 68.5 71 280140 4.16 14-Mar-88 62.25 65.5 61.5 61.88 683400 1.98 14-Mar-88 15 17.62 14.75 17.13 317980 8.56 07-Mar-88 61 65 60.75 62.5 611560 0.38 07-Mar-88 116.37 118.62 112.37 115.5 1343400 8.27 07-Mar-88 15.25 17 15 15.88 662180 0.2 07-Mar-88 42.38 43.88 41 41.5 143720 6.95 07-Mar-88 47.38 51.63 46.88 48.13 703700 1.34 07-Mar-88 73.75 73.87 72.25 72.75 920 31.59 07-Mar-88 13.75 15.5 13.63 15.5 178520 1.89 07-Mar-88 40 40.25 38.13 39 451860 1.35 07-Mar-88 29 29 27.75 28 1448440 55.56 07-Mar-88 23.98 23.98 22.64 22.72 375380 0.65 07-Mar-88 18.68 19 17.98 18.45 500320 0.93 07-Mar-88 70 70.38 67.5 68.75 203660 4.02 07-Mar-88 63.5 64.75 60.75 62.25 616920 1.98 07-Mar-88 14.37 16.12 14.13 14.88 223420 7.44 29-Feb-88 58.5 61.5 58 60.75 421420 0.37 29-Feb-88 116.25 118.37 115.25 116.87 1435260 8.37 02-Mar-88 15 15.25 14.75 15 268400 0.19 29-Feb-88 39.5 42.5 39.5 42.5 194660 7.12 29-Feb-88 46.75 49.5 46.38 47.38 440680 1.32 29-Feb-88 69.75 72 69.75 71.5 3900 31.05 29-Feb-88 14 14.25 13.38 13.63 86720 1.67 29-Feb-88 40.88 41.63 39.75 40.25 367100 1.39 29-Feb-88 29 29.75 28.5 29 1361640 57.55 29-Feb-88 23.27 24.29 23.27 23.82 344680 0.68 29-Feb-88 19.16 19.55 18.68 18.84 2300100 0.95 29-Feb-88 71 72.5 69.5 70.12 260960 4.1 29-Feb-88 61 65 60.75 63.5 656680 2.02 29-Feb-88 14 15.25 14 14.37 176620 7.19 22-Feb-88 58.75 60.75 57.25 58.25 440580 0.36 22-Feb-88 113.12 117.87 113.12 115.75 1833220 8.29 22-Feb-88 37.88 41.13 37.75 39.63 166120 6.64 22-Feb-88 44.75 48.38 44.5 46 583600 1.28 22-Feb-88 69.5 70 69 69.37 2280 30.12 22-Feb-88 12.63 14.25 12.5 13.63 165080 1.67 22-Feb-88 40 41.75 39.75 40.88 350260 1.42 22-Feb-88 29.5 30.12 28.87 29 1792280 57.55 22-Feb-88 23.58 24.13 23.27 23.27 373060 0.67 22-Feb-88 18.55 19.32 18.47 19.32 279380 0.87 22-Feb-88 70.5 71.88 69.25 71 205180 4.16 22-Feb-88 60.75 61.5 60 61 676040 1.94 22-Feb-88 12.63 15.63 12.63 14 326360 7 16-Feb-88 55 59 54.5 58.75 534700 0.36 16-Feb-88 112.62 114.25 112 113.37 1557900 8.12 16-Feb-88 36.75 37.63 36.75 37.63 132725 6.3 16-Feb-88 44 45.63 43.5 44.63 436800 1.24 16-Feb-88 72.25 72.25 69.87 70.25 14275 30.51 16-Feb-88 12.5 12.75 12.25 12.5 106175 1.53 16-Feb-88 41.25 41.38 39.38 40.38 374000 1.4 16-Feb-88 29.12 29.5 28.75 29.5 1652700 58.54 16-Feb-88 23.98 24.05 23.11 23.58 383225 0.68 16-Feb-88 18.39 18.62 18.01 18.47 160375 0.83 16-Feb-88 72.75 72.75 69.5 71 288075 4.16 16-Feb-88 57.13 60.88 55.63 60.75 893375 1.93 16-Feb-88 12.12 13 12 12.75 130600 6.38 08-Feb-88 50.75 56.25 50.75 55.25 488460 0.34 08-Feb-88 107.25 112.87 106.87 112 1645960 8.02 08-Feb-88 36.25 38.25 35.5 36.75 216340 6.15 08-Feb-88 40.75 44.88 40.5 44.25 516260 1.23 08-Feb-88 68 72.25 68 71.75 5760 31.16 08-Feb-88 12.5 12.88 12 12.38 71340 1.49 08-Feb-88 40 42 39.75 41.38 308100 1.43 08-Feb-88 28.75 29.87 28.25 29.12 1522560 57.78 08-Feb-88 23.35 24.45 23.27 24.13 371980 0.69 08-Feb-88 17.78 18.86 17.62 18.55 482000 0.84 08-Feb-88 71.62 73.5 71.12 72.88 171160 4.27 08-Feb-88 52.88 58.5 52 57.13 753620 1.81 08-Feb-88 11.62 12.75 11.25 12.38 96740 6.19 01-Feb-88 56.75 57 49.75 51.5 550380 0.32 01-Feb-88 112.75 113.5 107.5 108 2000980 7.73 01-Feb-88 39.38 39.38 36.25 36.5 166260 6.11 01-Feb-88 42.75 43 39.5 41.38 632600 1.15 01-Feb-88 70 70 67.75 67.75 3360 29.42 01-Feb-88 12.5 13.13 12 12.5 82440 1.51 01-Feb-88 41.88 42.25 40 40.38 538400 1.4 01-Feb-88 29.87 30.25 28.62 28.75 1742120 57.05 01-Feb-88 24.37 24.6 23.19 23.58 392740 0.68 01-Feb-88 17.85 18.32 17.7 17.93 212580 0.81 01-Feb-88 73 73.38 71.12 71.88 309580 4.21 01-Feb-88 56.75 57.5 52.25 52.88 577600 1.68 01-Feb-88 11.75 11.88 11 11.75 122620 5.87 25-Jan-88 54.25 57 54.25 55.75 440520 0.34 25-Jan-88 110.75 114.75 110.5 112.37 1556840 7.72 25-Jan-88 35 39.5 35 38.38 147340 6.31 25-Jan-88 42 43.5 40.5 42 569100 1.17 25-Jan-88 70.5 70.75 69.75 70 2620 30.4 25-Jan-88 12 12.63 11.88 12.38 81160 1.49 25-Jan-88 38.63 42 38.63 42 640600 1.45 25-Jan-88 28.25 30 28.25 29.87 2076700 59.27 25-Jan-88 22.8 24.21 22.64 24.21 374720 0.7 25-Jan-88 16.01 18.39 16.01 17.85 317440 0.81 25-Jan-88 68.62 72.75 68.25 72.75 324440 4.26 25-Jan-88 53.25 57.75 53.25 56.75 536740 1.8 25-Jan-88 12.75 12.75 11.62 11.75 276400 5.87 18-Jan-88 58 58.25 52.5 53.88 679220 0.33 18-Jan-88 118.87 119.75 108.62 110.5 2614720 7.59 18-Jan-88 36.13 37.13 35 35 105580 5.75 18-Jan-88 47.38 47.75 38.5 42 1078120 1.17 18-Jan-88 74.5 74.5 70 70.25 3200 30.51 18-Jan-88 12.13 12.38 11.25 11.75 66880 1.41 18-Jan-88 38.63 39.38 36.75 38.88 451940 1.35 18-Jan-88 29.12 29.37 27.25 28 1223200 55.56 18-Jan-88 22.95 22.95 21.85 22.95 431420 0.66 18-Jan-88 15.55 16.39 15.55 16.08 216220 0.73 18-Jan-88 69.12 69.12 64.75 68.38 207240 4 18-Jan-88 57 57.13 51.5 53.13 757160 1.69 18-Jan-88 12.12 12.87 11.75 12.5 213520 6.25 11-Jan-88 55.75 59.25 54.25 57.75 753240 0.35 11-Jan-88 116.25 120.25 113.25 119 2080180 8.17 11-Jan-88 36.5 37 33.5 36.25 178400 5.96 11-Jan-88 48.25 49.25 44.38 47.13 731500 1.31 11-Jan-88 75.25 75.5 74.25 75.25 660 32.68 11-Jan-88 11.88 12.25 10.88 12 190720 1.44 11-Jan-88 36.25 39.5 35.75 39 582880 1.35 11-Jan-88 27.75 29.12 26.75 29.12 1950140 57.78 11-Jan-88 21.54 23.03 20.75 22.87 459000 0.66 11-Jan-88 15.39 15.85 14.93 15.47 280960 0.7 11-Jan-88 63.5 69.38 63.5 69.38 330280 4.06 11-Jan-88 54.5 57.5 53.25 57 892620 1.81 11-Jan-88 13.5 14.13 12 12.38 245160 6.19 04-Jan-88 54.75 61.75 54.5 56 868560 0.34 04-Jan-88 117 124 114.87 114.87 1827220 7.89 04-Jan-88 38.5 39.75 37 37 324200 6.08 04-Jan-88 50 53.5 46.75 47 660740 1.31 04-Jan-88 76 78.5 75.5 75.5 5620 32.79 04-Jan-88 11.25 12.88 11 11 190800 1.32 04-Jan-88 36.38 38.5 35.88 36 1804300 1.25 04-Jan-88 27.25 29.37 27.25 27.75 1697580 55.07 04-Jan-88 21.22 22.32 20.99 20.99 701480 0.6 04-Jan-88 15.32 15.93 15.08 15.08 260880 0.68 04-Jan-88 64.75 69.5 62.25 63.25 271980 3.7 04-Jan-88 59 61.38 53 54.5 783840 1.73 04-Jan-88 16.75 17.88 13.38 13.38 781880 6.69 28-Dec-87 53 56 50 54.25 457350 0.33 28-Dec-87 117 117.75 115 115.5 999275 7.93 28-Dec-87 35.25 38.75 35.25 38.5 86200 6.33 28-Dec-87 50 50.63 48.13 49.75 397850 1.38 28-Dec-87 75.5 76.5 75.5 76.25 11175 33.11 28-Dec-87 11.38 11.5 11 11.25 83700 1.35 28-Dec-87 35.88 37 35.13 36.38 332600 1.19 28-Dec-87 27.25 28.75 26.5 27 1174950 53.58 28-Dec-87 21.02 21.33 20.25 21.25 1669200 0.54 28-Dec-87 15.39 15.39 14.78 15.16 249250 0.68 28-Dec-87 65.25 66 63.38 65 327975 3.8 28-Dec-87 57.5 59 56.5 58.25 388575 1.85 28-Dec-87 16.25 16.88 15.5 16.25 129725 8.12 21-Dec-87 52.5 53.75 50 53.25 290875 0.33 21-Dec-87 117.12 120.37 116.5 119.87 1262925 8.23 21-Dec-87 36.13 37.13 35.5 36 134825 5.92 21-Dec-87 50.25 51.75 50 51 576775 1.42 21-Dec-87 74.75 77.25 73.5 77 3850 33.44 21-Dec-87 11.5 12 11.13 11.75 152700 1.41 21-Dec-87 37.63 38.25 36.25 36.5 342750 1.19 21-Dec-87 29.12 29.37 27.37 27.5 2680300 54.57 21-Dec-87 21.72 21.72 20.4 21.17 404950 0.54 21-Dec-87 15.7 15.85 15.32 15.32 164575 0.69 21-Dec-87 69.88 70.12 65.75 66 925075 3.86 21-Dec-87 56.75 58.63 56.38 58.38 585175 1.85 21-Dec-87 16.75 17.25 15.5 16.75 194175 8.38 14-Dec-87 48 54.75 47.75 52 640260 0.32 14-Dec-87 110.37 119.5 110.25 117.25 2180460 8.05 14-Dec-87 33 36.88 32.75 36.63 168740 6.02 14-Dec-87 46.38 50.88 46.25 50.5 773160 1.4 14-Dec-87 71 73.5 71 73.5 1200 31.92 14-Dec-87 10 11.63 9.75 11.5 177700 1.38 14-Dec-87 35.38 38.63 35.38 38.13 558820 1.24 14-Dec-87 27.37 29.25 27.37 29.12 2196300 57.6 14-Dec-87 20.25 21.95 20.17 21.41 646880 0.55 14-Dec-87 15.24 15.7 15.16 15.7 190640 0.71 14-Dec-87 64.75 69.88 64.5 69.88 316220 3.86 14-Dec-87 51.88 57.63 51.88 56.75 949360 1.8 14-Dec-87 14 16.88 14 15.75 310740 7.88 07-Dec-87 43 49.5 42.25 48 697140 0.29 07-Dec-87 108.25 114.75 107.75 110.12 1773420 7.56 07-Dec-87 30.87 34.25 30.75 33.25 109160 5.46 07-Dec-87 41.75 48.5 41.5 46.63 906420 1.24 07-Dec-87 67.25 72.25 67.25 71 7720 30.83 07-Dec-87 9.63 10.38 9.63 10 76360 1.2 07-Dec-87 35 36.88 34.88 35.75 359880 1.17 07-Dec-87 26.12 28.75 26.12 27.37 1664980 54.14 07-Dec-87 20.71 21.17 20.17 20.25 422700 0.52 07-Dec-87 14.85 15.32 14.55 15.24 785120 0.69 07-Dec-87 65 65.88 64 64.62 276600 3.57 07-Dec-87 46 54 46 51.88 975720 1.63 07-Dec-87 11.75 14 11.75 13.88 259380 6.94 30-Nov-87 44.25 45.75 40 42 773820 0.26 30-Nov-87 112.25 112.87 105 107.75 2054420 7.4 30-Nov-87 33.38 34.25 30 31 156120 5.09 30-Nov-87 40.38 44.5 38.5 40.88 585340 1.09 30-Nov-87 66 67.37 65.75 67.25 5120 29.2 30-Nov-87 10.25 10.75 9.5 9.63 104500 1.16 30-Nov-87 36.88 37.25 34.75 34.75 500660 1.13 30-Nov-87 27.5 27.75 25.5 26 2091780 51.43 30-Nov-87 20.94 21.48 20.25 20.87 407480 0.53 30-Nov-87 15.02 15.16 14.57 14.78 198820 0.67 30-Nov-87 66 67 63.88 65 329800 3.59 30-Nov-87 47.5 48.88 44.75 45.75 930400 1.44 30-Nov-87 12.75 13.38 11.62 12 197880 6 23-Nov-87 47.25 49 45 45.25 292250 0.28 23-Nov-87 117.12 119.5 114.37 114.87 1162650 7.89 23-Nov-87 33.63 35.25 33.38 35.13 89550 5.77 23-Nov-87 42.75 45.63 42 42.13 630525 1.12 23-Nov-87 67.5 70.5 67.5 68.25 11550 29.64 23-Nov-87 10.38 11.38 10.38 10.88 55125 1.31 23-Nov-87 37.63 38.75 37.13 37.13 348200 1.21 23-Nov-87 28.25 29 28 28 1013175 55.39 23-Nov-87 22.18 22.57 21.72 21.72 176700 0.56 23-Nov-87 14.79 15.7 14.79 15.4 210250 0.61 23-Nov-87 68.5 69.62 67.25 67.5 177675 3.73 23-Nov-87 50.13 52.63 49 49.25 509325 1.55 23-Nov-87 13.25 13.88 12.75 13.25 79475 6.62 16-Nov-87 48.75 49.75 44.75 47.5 522600 0.29 16-Nov-87 123 123.25 114.75 117.75 1893900 8.09 16-Nov-87 35 35.25 32.75 33.63 84160 5.53 16-Nov-87 44 44.5 38.25 42.75 566440 1.14 16-Nov-87 62.5 67.5 61 67.5 11480 29.31 16-Nov-87 11.13 11.13 9.63 10.5 107660 1.26 16-Nov-87 38.25 38.63 37.13 37.88 514580 1.24 16-Nov-87 29.37 29.87 27.75 28.25 2039420 55.88 16-Nov-87 23.18 23.26 21.64 22.03 367040 0.56 16-Nov-87 14.94 15.1 14.42 14.72 332200 0.58 16-Nov-87 69.12 69.62 67 69 273480 3.81 16-Nov-87 50.88 53.5 48 50.13 807440 1.58 16-Nov-87 13.88 14.25 12.5 13.38 122540 6.69 09-Nov-87 46.75 52 45.5 48.25 544920 0.3 09-Nov-87 119 123.5 115.12 121.62 1747440 8.35 09-Nov-87 36 36.38 33.38 35.13 164020 5.77 09-Nov-87 42.5 44.75 39.75 42.63 658980 1.14 09-Nov-87 58.25 62 55.5 61.63 9360 26.56 09-Nov-87 11.75 11.75 10.75 11.13 83080 1.34 09-Nov-87 39.38 39.63 37.75 38.13 467520 1.24 09-Nov-87 29.37 30.5 27.62 29.37 2081500 58.1 09-Nov-87 23.34 24.27 22.57 22.8 387480 0.58 09-Nov-87 15.25 15.4 14.57 15.1 242160 0.59 09-Nov-87 71.5 71.5 68.62 69.38 243440 3.84 09-Nov-87 50.25 52 46.75 50.88 715120 1.6 09-Nov-87 14.75 14.88 12.75 13.62 191860 6.81 02-Nov-87 49.25 51.25 43.75 47.5 632200 0.29 02-Nov-87 121 124.87 118 119.5 1831200 8.21 02-Nov-87 36.75 37.5 35 36.25 177140 5.96 02-Nov-87 45.5 48 41 44.25 669400 1.18 02-Nov-87 57.75 59 56 58.75 8120 25.32 02-Nov-87 10.38 11.88 10.25 11.5 117640 1.36 02-Nov-87 39.38 40.38 38.63 39.63 657680 1.29 02-Nov-87 29.87 30.5 28.5 29.37 2288580 58.1 02-Nov-87 23.96 24.58 23.18 23.34 537860 0.6 02-Nov-87 15.4 15.7 14.79 15.4 162120 0.61 02-Nov-87 71.25 74.75 71 72.38 370280 4 02-Nov-87 50.13 52.25 47.13 50.5 878140 1.59 02-Nov-87 16.75 16.88 15.12 15.25 158580 7.63 26-Oct-87 46.5 52.25 37.25 49.75 1206000 0.31 26-Oct-87 117 125 112 122.5 2442960 8.11 26-Oct-87 32 39.5 30.25 37.75 166420 6.11 26-Oct-87 39.5 47.75 35.5 46.75 1173480 1.25 26-Oct-87 54.5 58 53 57 8040 24.57 26-Oct-87 10.25 10.88 8.13 10.75 153600 1.27 26-Oct-87 37.25 40.25 35.25 40 853960 1.31 26-Oct-87 28 30.37 26.12 29.87 3730120 59.08 26-Oct-87 24.11 24.58 22.57 24.19 578440 0.62 26-Oct-87 15.55 16.15 14.19 16 264600 0.63 26-Oct-87 74 75 69.5 72.12 490860 3.99 26-Oct-87 42.25 51.63 39.25 50.13 1219220 1.58 26-Oct-87 14.62 18 12.12 16.5 304600 8.25 19-Oct-87 61.5 63.5 43 48.25 1484960 0.3 19-Oct-87 135 138 100 120.75 4981640 7.99 19-Oct-87 40 40 30.75 33.88 339320 5.49 19-Oct-87 53 60 35 43.38 1611800 1.16 19-Oct-87 68.5 68.5 56.5 57 13660 24.57 19-Oct-87 13 13 8.88 10.63 215160 1.26 19-Oct-87 33.75 39.63 28.75 38.88 1411460 1.27 19-Oct-87 30 32 23 28.87 5400880 57.11 19-Oct-87 22.72 24.88 17 24.42 1048580 0.63 19-Oct-87 16.91 17.43 14.94 15.85 514860 0.62 19-Oct-87 67 77 60.5 74.75 852100 4.13 19-Oct-87 57.5 57.5 40 45 1974340 1.42 19-Oct-87 20.75 20.75 13.62 15.63 440160 7.81 12-Oct-87 72 74.75 64.25 64.75 928340 0.4 12-Oct-87 147 151.5 132 135 3319660 8.94 12-Oct-87 46.5 46.88 42 42 201940 6.8 12-Oct-87 66.75 67.75 60.25 64 801500 1.71 12-Oct-87 74.37 76.25 72.5 72.5 3140 31.25 12-Oct-87 14.75 15.63 13.13 13.38 108840 1.59 12-Oct-87 40.38 41.88 36.88 37 746520 1.21 12-Oct-87 32.5 33.88 29.5 30 3056280 59.34 12-Oct-87 26.2 27.59 23.88 23.96 717060 0.61 12-Oct-87 18.34 19.02 17.36 17.36 469320 0.68 12-Oct-87 76.12 79.5 73.38 73.38 382420 4.06 12-Oct-87 66.5 68.25 59.5 59.75 1065900 1.88 12-Oct-87 24.75 25.38 21.5 22.25 207100 11.12 05-Oct-87 73.5 79.25 69.5 71.75 978400 0.44 05-Oct-87 155.5 157.25 147 147.38 1968500 9.76 05-Oct-87 50.5 50.88 46.38 46.75 134500 7.57 05-Oct-87 73.37 73.75 66.25 66.87 711680 1.78 05-Oct-87 75 75.62 74.5 74.62 3160 32.16 05-Oct-87 16.75 16.75 14.5 14.75 110160 1.75 05-Oct-87 42.25 42.25 40 40.38 874660 1.32 05-Oct-87 34.13 34.38 32.13 32.5 2100460 64.29 05-Oct-87 27.2 27.2 26.12 26.28 722540 0.67 05-Oct-87 18.64 18.72 18.11 18.34 258820 0.72 05-Oct-87 76.75 77.12 75.38 76.12 249660 4.21 05-Oct-87 72.62 73.5 66.12 66.5 852200 2.09 05-Oct-87 26 26.88 23.62 24.75 287980 12.38 28-Sep-87 62 72.75 61.75 72.5 693800 0.45 28-Sep-87 157 158.25 148.5 155.25 2349280 10.28 28-Sep-87 49.75 51 47.63 50.13 162720 8.12 28-Sep-87 71 74 69.25 73 787900 1.95 28-Sep-87 74.5 76.75 73.5 73.5 3100 31.68 28-Sep-87 17 17.25 16.62 16.62 68800 1.97 28-Sep-87 42.88 43.25 41.5 42.88 694740 1.4 28-Sep-87 34.13 34.88 33.38 34.13 2342660 67.51 28-Sep-87 27.59 28.13 26.82 27.59 850280 0.71 28-Sep-87 18.27 18.87 17.96 18.72 151440 0.74 28-Sep-87 78.75 79.75 76.12 77.25 331600 4.27 28-Sep-87 69.12 73.62 68.87 72.62 716580 2.28 28-Sep-87 23.88 25.5 22.38 25.38 287140 12.69 21-Sep-87 53.5 65 53 62 664300 0.38 21-Sep-87 156 158.13 149.25 156 2246000 10.33 21-Sep-87 46.63 50.38 46 49.75 126940 8.06 21-Sep-87 66.75 70.62 66 69.5 563100 1.85 21-Sep-87 69.5 72 68.5 71.87 4660 30.98 21-Sep-87 17 17.87 16.75 16.87 88600 2 21-Sep-87 40.63 42.63 40 42.25 664240 1.38 21-Sep-87 32 34.25 31.75 33.88 3323880 67.02 21-Sep-87 25.04 27.28 24.73 27.05 842540 0.69 21-Sep-87 18.04 18.19 17.59 17.96 280320 0.71 21-Sep-87 74.88 79.5 74.5 79 586560 4.37 21-Sep-87 65 70 65 69.12 908180 2.17 21-Sep-87 23.62 24.12 21.5 23.62 354000 11.81 14-Sep-87 116.5 120 113.75 115 205820 0.35 14-Sep-87 162.25 162.75 155.13 155.38 2070000 10.28 14-Sep-87 48.38 48.75 46.63 46.88 99020 7.59 14-Sep-87 66.5 67.87 64.37 66.5 378960 1.77 14-Sep-87 69.87 71 69.75 71 1180 30.6 14-Sep-87 17.75 17.87 16.5 16.75 93240 1.98 14-Sep-87 40.13 40.63 39.13 40.63 480960 1.33 14-Sep-87 33 33.25 31 31.87 1754000 62.87 14-Sep-87 24.42 24.81 23.65 24.73 420260 0.63 14-Sep-87 18.87 19.02 17.81 18.04 238540 0.71 14-Sep-87 74.75 76 74 74.62 294620 3.93 14-Sep-87 66.12 66.37 63.25 64.25 388220 2.02 14-Sep-87 23.5 24.5 21 24 378720 12 08-Sep-87 111.75 116.5 108.25 116.25 223800 0.36 08-Sep-87 160.13 161.38 155 161.13 2697500 10.67 08-Sep-87 44.5 48 43.75 48 181175 7.77 08-Sep-87 64.5 68 62.88 67.5 560225 1.75 08-Sep-87 69.25 70 68.25 69.87 5650 30.11 08-Sep-87 17.5 18 17.25 17.75 160450 2.1 08-Sep-87 39.13 40.25 38.75 39.75 452375 1.3 08-Sep-87 32.88 33.13 31.5 33 3030000 65.1 08-Sep-87 23.11 24.5 22.57 24.27 466925 0.62 08-Sep-87 18.57 18.94 17.96 18.94 127325 0.75 08-Sep-87 72.5 74.75 71.75 74.12 385100 3.9 08-Sep-87 63.5 66.62 62.13 66.12 580650 2.06 08-Sep-87 23.25 24.75 22.88 23.37 322575 11.69 31-Aug-87 119.75 120.25 111.75 112 263820 0.34 31-Aug-87 166.63 169.5 160.25 160.75 2136260 10.64 31-Aug-87 47.38 49.38 45.25 46 180900 7.45 31-Aug-87 66.25 67.12 63.5 64.62 634660 1.67 01-Sep-87 68.25 69.25 65.5 69.25 3625 29.85 31-Aug-87 18.12 19 17.37 17.5 65740 2.07 31-Aug-87 40.5 41.63 39.25 39.25 514220 1.28 31-Aug-87 33.13 34.25 32.5 32.88 2496020 64.87 31-Aug-87 24.42 24.88 23.18 23.26 428700 0.6 31-Aug-87 19 19.82 18.34 18.49 280220 0.73 31-Aug-87 74 76.5 72.12 73.75 333760 3.88 31-Aug-87 63.88 66.75 63 63.5 578480 1.98 31-Aug-87 27.75 28.5 22.75 23.62 506020 11.81 24-Aug-87 107 121.25 105.5 120.25 409800 0.37 24-Aug-87 174.63 175.13 165.25 166.5 2380000 11.02 24-Aug-87 49 49 47.25 47.38 146180 7.67 24-Aug-87 67.5 71.87 65.87 66 985160 1.71 24-Aug-87 19.62 19.75 18.25 18.37 67620 2.18 24-Aug-87 43.13 43.5 40.63 40.63 506020 1.33 24-Aug-87 34.75 35.13 32.88 33.13 2249440 65.36 24-Aug-87 25.73 26.12 24.5 24.5 328280 0.63 24-Aug-87 19.38 19.67 18.63 18.93 207840 0.68 24-Aug-87 76.25 77.38 73.75 73.75 269440 3.88 24-Aug-87 68.37 69.12 63.88 63.88 645020 1.99 24-Aug-87 28.62 29.37 27.5 27.87 161000 13.94 17-Aug-87 103.5 108.25 100.5 107 198660 0.33 17-Aug-87 173.5 175.88 170.63 174.75 1998000 11.57 17-Aug-87 47.75 49 47 48.88 192300 7.92 17-Aug-87 65.25 67.75 61.5 67.5 575720 1.75 17-Aug-87 19.75 20.25 18.12 19.62 98600 2.32 17-Aug-87 42.13 43.25 42 42.88 504480 1.4 17-Aug-87 34.75 35.63 33.63 34.75 2646000 68.56 17-Aug-87 25.73 26.04 25.19 25.58 366220 0.65 17-Aug-87 19.82 19.9 18.93 19.45 259060 0.7 17-Aug-87 75.25 76.75 74 76.38 299640 4.02 17-Aug-87 68.5 69.12 64.25 68.37 961640 2.13 17-Aug-87 28 28.5 26.5 28.5 213780 14.25 10-Aug-87 103.75 104.5 100 103.5 210640 0.32 10-Aug-87 164.63 175 164.5 173.25 2560000 11.47 10-Aug-87 46.5 48.75 45.38 47.75 284500 7.73 10-Aug-87 62 67.12 61.75 65.75 939220 1.7 10-Aug-87 18.12 20.25 18 19.87 132780 2.35 10-Aug-87 40.75 42.63 40.38 42.25 617920 1.38 10-Aug-87 33.75 35.88 33.25 34.75 3488000 68.56 10-Aug-87 24.73 25.89 24.58 25.73 696600 0.66 10-Aug-87 18.78 19.82 18.63 19.82 745620 0.71 10-Aug-87 70.75 76 70.62 74.38 506440 3.91 10-Aug-87 66.25 69.37 66 68.5 910600 2.14 10-Aug-87 29.13 29.25 26.88 28 191940 14 03-Aug-87 94 104.5 91.25 103.5 549340 0.32 03-Aug-87 159.5 165.63 158.5 164.38 2164060 10.88 03-Aug-87 42.75 47.13 42.25 46.5 315860 7.53 03-Aug-87 57 62.25 56.88 61.88 682140 1.6 03-Aug-87 17.37 18.5 17.25 18.12 60500 2.15 03-Aug-87 39.25 41.25 39.13 40.63 586740 1.33 03-Aug-87 32 34 31.37 33.75 3389440 66.58 03-Aug-87 23.11 24.96 23.11 24.81 616960 0.64 03-Aug-87 18.48 18.93 17.96 18.85 452180 0.68 03-Aug-87 68.25 71.12 67.38 71 355700 3.73 03-Aug-87 61.13 66.37 59.88 66.25 921820 2.07 03-Aug-87 26 29.5 25.62 29.13 250120 14.56 27-Jul-87 98.5 101.75 92 94 245700 0.29 27-Jul-87 161.38 163 159.63 161 1281220 10.36 27-Jul-87 41.63 44.13 41.5 43.75 157380 7 27-Jul-87 56.25 58.63 55.88 58.63 520180 1.52 27-Jul-87 17.12 17.75 16.62 17.5 97320 2.07 27-Jul-87 37.88 39.63 37.63 39.63 471220 1.29 27-Jul-87 30.62 32.75 30.37 32 2494000 63.13 27-Jul-87 21.95 23.65 21.72 23.42 492560 0.6 27-Jul-87 16.69 18.7 16.69 18.56 648920 0.67 27-Jul-87 65.5 69 65.25 68.25 401580 3.59 27-Jul-87 60 62.88 59.5 61.13 453160 1.91 27-Jul-87 27.25 27.38 25.5 26.25 181960 13.12 20-Jul-87 102 102 94 98.5 237580 0.3 20-Jul-87 165.5 165.88 159.13 161.25 1353940 10.38 20-Jul-87 42.38 42.88 40.75 41.75 100800 6.68 20-Jul-87 57 57.63 54.5 56.63 463380 1.47 20-Jul-87 18.25 18.75 16.62 17.12 99980 2.01 20-Jul-87 39 39 36.63 37.75 540800 1.23 20-Jul-87 31.62 31.62 30.12 30.62 2040000 60.41 20-Jul-87 22.49 22.72 21.56 21.87 429120 0.56 20-Jul-87 16.92 16.99 16.69 16.84 243120 0.61 20-Jul-87 66 67 64.38 65.5 243640 3.45 20-Jul-87 62.75 62.75 58.5 60 539140 1.87 20-Jul-87 28 28 26.88 27.5 153600 13.75 13-Jul-87 97 105.75 96 102.25 296060 0.31 13-Jul-87 167.25 169.88 166.5 167 1956000 10.75 13-Jul-87 40.63 43.5 40 42.5 198960 6.8 13-Jul-87 52.75 58.63 52.25 58 805980 1.5 13-Jul-87 18 19.12 17.75 18.37 64120 2.15 13-Jul-87 39 39.5 37.63 39.5 443680 1.29 13-Jul-87 29.37 32.13 28.25 31.62 5702000 62.38 13-Jul-87 23.11 23.11 22.03 22.8 447240 0.58 13-Jul-87 16.99 17.21 16.62 17.07 381420 0.62 13-Jul-87 67 67 64.88 66.62 188580 3.5 13-Jul-87 61.13 63.63 60.88 63 653360 1.97 13-Jul-87 24.38 28.88 24.12 28.12 253380 14.06 06-Jul-87 99.75 101 88.5 97 435840 0.3 06-Jul-87 165.5 167.25 163.88 167 1354000 10.75 06-Jul-87 39.25 42 39.25 40.75 140760 6.52 06-Jul-87 54 54.25 50 52.5 663840 1.36 06-Jul-87 19.62 19.62 17.75 18.25 149100 2.14 06-Jul-87 39.75 40.88 38.63 38.88 791780 1.27 06-Jul-87 29.12 29.62 28.75 29.37 3605880 57.94 06-Jul-87 23.42 24.03 22.8 23.11 496040 0.59 06-Jul-87 16.62 17.07 16.25 16.92 386820 0.61 06-Jul-87 68.5 68.88 66.25 67.38 263260 3.54 06-Jul-87 61 62.5 60.13 61.13 467780 1.91 06-Jul-87 27.63 27.75 23.88 24.38 250380 12.19 29-Jun-87 104.75 104.75 98.75 100 127575 0.31 29-Jun-87 165.75 166.5 162.5 164.25 1390000 10.57 29-Jun-87 39.13 39.63 38.25 39.25 178200 6.28 29-Jun-87 55.25 55.75 53.13 53.75 347250 1.39 29-Jun-87 19.37 19.87 18.75 19.62 94625 2.3 29-Jun-87 41.63 42.13 40.63 41.25 374650 1.27 29-Jun-87 28.5 29.25 27.12 29.12 3292500 57.45 29-Jun-87 24.06 24.29 23.6 23.75 627650 0.55 29-Jun-87 16.84 16.84 16.17 16.54 172300 0.6 29-Jun-87 69.5 70 67.5 68.38 196700 3.6 29-Jun-87 62.63 62.63 60.13 61 511750 1.9 29-Jun-87 24.75 26.13 24.75 26.13 94200 13.06 22-Jun-87 105 106 100.5 104.75 237280 0.32 22-Jun-87 162 168.63 161.88 166.5 1914000 10.72 22-Jun-87 40.5 41.38 38.88 39.38 253480 6.3 22-Jun-87 56.25 57 54.63 55.38 462540 1.43 22-Jun-87 18.12 19.87 17.75 19.62 267500 2.3 22-Jun-87 42 42.63 41 41.75 547340 1.29 22-Jun-87 28.87 29.25 28 28.5 4768000 56.23 22-Jun-87 23.91 24.44 23.75 24.13 453380 0.56 22-Jun-87 16.84 16.92 16.54 16.84 220240 0.61 22-Jun-87 71.25 72.25 69.12 69.62 442140 3.66 22-Jun-87 62.75 63.63 61.38 62.63 592720 1.95 22-Jun-87 28.12 28.5 24.38 24.75 166940 12.38 15-Jun-87 98.25 106.25 96.25 104.5 257420 0.32 15-Jun-87 158.25 162.5 158 161.38 1572000 10.39 15-Jun-87 41.63 42.25 40.63 40.63 141300 6.5 15-Jun-87 54.88 57.25 54 55 486580 1.42 15-Jun-87 17.75 18.25 17.75 18 115540 2.11 15-Jun-87 40.88 41.88 40.63 41.88 559860 1.29 15-Jun-87 26.5 29.12 26.12 28.87 4536000 56.78 15-Jun-87 23.6 24.06 23.6 23.91 418580 0.55 15-Jun-87 17.44 17.59 16.69 16.84 431840 0.61 15-Jun-87 69.5 71.38 69.12 71.25 297680 3.55 15-Jun-87 63.5 63.88 61.25 62.25 574840 1.94 15-Jun-87 26 27.87 24.63 27.87 226620 13.94 08-Jun-87 109.25 110 97.25 98.25 543260 0.3 08-Jun-87 159.75 161.88 156 156.63 1472000 10.08 08-Jun-87 41.75 43 41 41.13 115860 6.58 08-Jun-87 51.5 56 51.5 55 743660 1.37 08-Jun-87 17.75 18 17.5 17.75 85680 2.08 08-Jun-87 39.13 40.88 38.63 40.75 499900 1.26 08-Jun-87 25.62 26.62 25.5 26.5 1698000 52.11 08-Jun-87 22.61 23.75 22.46 23.68 313720 0.55 08-Jun-87 16.69 17.44 16.54 17.36 306680 0.63 08-Jun-87 67.75 69.25 66.88 69 284800 3.43 08-Jun-87 62.75 64 61.88 63.5 578460 1.97 08-Jun-87 28.88 30.25 26 26 330420 13 01-Jun-87 115.25 115.25 107 109.25 130160 0.34 01-Jun-87 161 161.38 157.25 160 1392000 10.3 01-Jun-87 41.5 41.88 39.63 41.75 103560 6.68 01-Jun-87 57.13 57.13 51.38 52.25 603620 1.31 01-Jun-87 16.5 17.87 16.37 17.5 77400 2.05 01-Jun-87 38.88 39.5 38.25 39.13 391880 1.21 01-Jun-87 25.75 26.25 25.25 25.62 1383280 50.38 01-Jun-87 22.84 23.07 22.23 22.69 280940 0.52 01-Jun-87 16.26 16.77 16.04 16.69 404900 0.6 01-Jun-87 67 68 66 67.88 187700 3.38 01-Jun-87 65.12 66.62 61.63 62.75 1033820 1.94 01-Jun-87 29.75 30 27.75 28.88 132780 14.44 26-May-87 108.25 118.25 108 115.25 251125 0.35 26-May-87 158.5 163.88 158.25 160 1445000 10.3 26-May-87 40.5 42.38 40.5 41.13 95375 6.58 26-May-87 56 57.25 54.75 56.75 497925 1.42 26-May-87 16.5 16.87 15.75 16.25 61100 1.9 26-May-87 38 39.75 36 38.5 713850 1.19 26-May-87 25.62 26.62 25.37 25.75 1550000 50.64 26-May-87 21.93 22.84 20.71 22.69 416325 0.52 26-May-87 16.04 16.55 15.97 16.33 140150 0.52 26-May-87 64.25 67.5 62.25 66.75 293425 3.32 26-May-87 63.5 65.5 62.88 65.12 853950 2.02 26-May-87 30.25 31.25 29.62 29.75 204250 14.87 18-May-87 119.25 119.25 107.25 108.25 445060 0.33 18-May-87 159.75 161.75 155 156.63 2136000 10.08 18-May-87 41.38 41.63 39.38 40.13 180740 6.42 18-May-87 56.5 57.5 52.63 54.13 653360 1.35 18-May-87 17 17 16.25 16.37 58780 1.92 18-May-87 37 37.5 35.25 36.63 579780 1.13 18-May-87 26.25 26.5 24.25 25.37 2178000 49.89 18-May-87 64.79 64.79 60.68 62.43 166420 0.48 18-May-87 16.48 16.48 15.67 15.89 270220 0.51 18-May-87 64.25 64.75 61.5 63 288320 3.14 18-May-87 62.5 65.12 60.75 63 1236420 1.95 18-May-87 31.25 32.5 29.25 30.25 235160 15.13 11-May-87 126.5 126.5 117 119.25 345380 0.37 11-May-87 165 167.38 160.63 160.63 1864000 10.34 11-May-87 44.5 44.88 41 41.63 150120 6.66 11-May-87 62.88 63.88 57.75 58.88 594080 1.47 11-May-87 17.62 18.5 17.12 17.12 154160 2.01 11-May-87 38.5 39.25 37 37.25 515120 1.15 11-May-87 24.62 26.75 24.12 26.25 3552000 51.62 11-May-87 67.15 68.59 64.26 64.64 132700 0.5 11-May-87 16.84 17.14 16.41 16.55 416200 0.53 11-May-87 65.38 66.38 64 64.5 197400 3.21 11-May-87 61.25 65 59.63 62.5 1115400 1.94 11-May-87 31 32.62 30.63 31.25 288600 15.62 04-May-87 105 128.25 104.5 126.5 515880 0.39 04-May-87 160.13 167.63 159.75 163.75 1922820 10.54 04-May-87 41 45.38 40.5 43.5 571660 6.96 04-May-87 60 62.75 59.25 62.5 572260 1.56 04-May-87 15.25 17.87 15.25 17.5 155800 2.05 04-May-87 38.63 39.88 37.13 38.25 562000 1.18 04-May-87 24.12 25.25 24.12 24.62 3356940 48.42 04-May-87 66.01 68.21 65.93 67 174520 0.52 04-May-87 16.99 17.14 16.63 16.99 121760 0.54 04-May-87 66.12 67.5 64 64.88 228400 3.23 04-May-87 56.75 62.25 56.63 61.25 1182120 1.9 04-May-87 29.13 30.5 28.12 30.5 302580 15.25 27-Apr-87 99 109 97.25 105 263160 0.32 27-Apr-87 150.5 162.38 149.5 160.63 3026000 10.07 27-Apr-87 35.63 41.25 35.25 41.25 480460 6.52 27-Apr-87 55.5 61 55.25 60.5 711040 1.51 27-Apr-87 15.5 16.5 15.13 15.25 80700 1.79 27-Apr-87 36.63 39.13 36 38.5 825420 1.19 27-Apr-87 24.12 25 23.62 24.12 1934000 47.43 27-Apr-87 63.57 66.08 62.43 66.08 179660 0.51 27-Apr-87 16.55 17.43 16.33 16.92 285480 0.54 27-Apr-87 63.5 66.75 62.88 66.12 356040 3.29 27-Apr-87 53 58.75 51.88 56.75 885300 1.76 27-Apr-87 25.75 30.38 25.12 29.13 348360 14.56 20-Apr-87 98.5 99.5 93.75 99 275420 0.3 20-Apr-87 150.25 158 148.5 151.75 2338940 9.51 20-Apr-87 36.13 37.5 33.75 36.63 272460 5.79 20-Apr-87 57 59.75 55.13 57.13 588420 1.43 20-Apr-87 17 17.12 15.75 15.88 57940 1.84 20-Apr-87 38.38 39.25 36 36.63 872380 1.13 20-Apr-87 24.75 25.75 23.75 24.12 2062180 47.43 20-Apr-87 64.1 65.63 63.42 63.57 277360 0.49 20-Apr-87 16.77 17.36 16.11 16.63 423640 0.53 20-Apr-87 64.38 66.38 63.12 63.5 370000 3.16 20-Apr-87 54.75 57.88 52.25 53 766640 1.64 20-Apr-87 24 26.75 23.5 25.75 183620 12.88 13-Apr-87 95.5 100.5 91 98.5 368025 0.3 13-Apr-87 147.63 152.25 146.5 150 3370000 9.4 13-Apr-87 38 38.13 35.5 36 264825 5.69 13-Apr-87 58 58.38 53.38 56.63 742425 1.42 13-Apr-87 17.37 17.5 15.63 17 114300 1.97 13-Apr-87 37.38 38.63 34.75 37.75 1277500 1.17 13-Apr-87 23.62 25.25 23.25 24.75 4505000 48.67 13-Apr-87 65.17 65.55 61.51 64.26 320475 0.49 13-Apr-87 16.63 16.92 16.19 16.7 499875 0.53 13-Apr-87 64.62 65.5 61.5 64 544725 3.19 13-Apr-87 54.88 56.38 51.5 54.75 906825 1.7 13-Apr-87 24 24.5 22.5 24 290775 12 06-Apr-87 99.75 100 94 95.62 276600 0.29 06-Apr-87 150.13 150.38 142.63 145 2010200 9.09 06-Apr-87 37 39.63 36.13 38.13 288020 6.03 06-Apr-87 57.63 60 56.38 58 622300 1.45 06-Apr-87 16.87 18 16.87 17.37 110660 2.01 06-Apr-87 39.5 40.25 37.25 37.38 1492220 1.15 06-Apr-87 24.62 24.87 23.5 23.62 1747880 46.45 06-Apr-87 70.5 70.73 65.55 65.78 190300 0.51 06-Apr-87 17.94 18.24 16.41 16.7 371860 0.53 06-Apr-87 68.5 68.75 64.25 64.75 256020 3.22 06-Apr-87 58.5 59 54.13 54.88 566480 1.7 06-Apr-87 24.75 26 23 24 434380 12 30-Mar-87 91.75 100.25 88.5 99.75 617600 0.31 30-Mar-87 146 153.38 145.63 149.5 2838380 9.37 30-Mar-87 34.63 36.5 33.5 36.38 238120 5.75 30-Mar-87 52 57.75 51.75 57.13 700280 1.43 30-Mar-87 16.25 17.12 15.75 17.12 86780 1.98 30-Mar-87 39.75 40.88 39.38 40.5 672780 1.18 30-Mar-87 24.25 24.75 23 24.62 1942380 48.42 30-Mar-87 69.15 70.65 67.5 70.35 254040 0.38 30-Mar-87 17.06 17.87 16.92 17.65 337340 0.56 30-Mar-87 67.75 68.75 65.75 68.75 377960 3.42 30-Mar-87 56.75 58.75 54.5 58.5 625320 1.81 30-Mar-87 22.62 25.88 20.25 24.75 444740 12.38 23-Mar-87 90.25 93.75 87.5 91.75 229100 0.28 23-Mar-87 149 156.63 148.5 150.75 1940380 9.45 23-Mar-87 37.5 37.75 33.88 34.88 322320 5.52 23-Mar-87 56.13 57.38 54.38 55 671180 1.37 23-Mar-87 17.12 18.12 16.62 16.87 178360 1.95 23-Mar-87 40.75 41.5 40.25 40.75 669380 1.19 23-Mar-87 24.12 25.25 24.12 24.25 3362500 47.69 23-Mar-87 70.95 71.63 69.83 70.5 151920 0.38 23-Mar-87 17.36 17.8 17.21 17.43 186920 0.55 23-Mar-87 70.25 71.88 69 69.12 481440 3.44 23-Mar-87 61.25 62.5 57.13 57.25 854480 1.77 23-Mar-87 23.25 26.25 22.12 23.75 279220 11.87 16-Mar-87 82.5 91.25 79.75 90.25 255980 0.28 16-Mar-87 144.38 149.25 143.13 148.63 1615440 9.32 16-Mar-87 37.38 38.25 37.13 37.25 123120 5.89 16-Mar-87 50.38 57.75 48.63 55.75 1093040 1.39 16-Mar-87 16.75 17.25 16.12 17.25 191060 2 16-Mar-87 39.88 41 39.25 40.75 619640 1.19 16-Mar-87 23.25 24 22.87 24 1878000 47.03 16-Mar-87 69.68 71.03 69.15 71.03 170100 0.38 16-Mar-87 17.87 17.87 17.21 17.43 253180 0.55 16-Mar-87 70.75 71 69 70.5 473220 3.32 16-Mar-87 57.13 62 55.75 61.25 1096540 1.9 16-Mar-87 25.5 25.62 22.38 23.5 388180 11.75 09-Mar-87 83.25 86.5 81 82.75 233860 0.25 09-Mar-87 138.75 146 137.88 144.88 1914000 9.08 09-Mar-87 39.63 39.75 37 37.5 296840 5.93 09-Mar-87 50.75 51.88 49 49.75 492480 1.2 09-Mar-87 15.5 16.75 15 16.5 125820 1.91 09-Mar-87 40.13 40.38 39.38 40 565200 1.17 09-Mar-87 23.37 25.87 23 23.37 2244000 45.79 09-Mar-87 69.08 70.2 68.63 69.83 178580 0.38 09-Mar-87 17.21 18.53 16.99 17.87 626700 0.57 09-Mar-87 71.25 71.38 70.5 70.75 240420 3.33 09-Mar-87 54.25 58.13 52.63 57.38 829600 1.76 09-Mar-87 28.75 29.37 26 26.88 161860 13.44 02-Mar-87 76.75 85.25 73.5 83.25 314500 0.26 02-Mar-87 139.5 141.88 137.63 139.38 1221900 8.74 02-Mar-87 38 40 37.25 39.25 343420 6.21 02-Mar-87 49.38 53.88 47.38 51.25 549460 1.23 02-Mar-87 15.25 15.5 15 15.38 80460 1.78 02-Mar-87 40.63 40.75 39.75 40.25 570180 1.18 02-Mar-87 22.5 23.75 22 23.37 2114000 45.79 02-Mar-87 69.75 70.05 69 69.3 121760 0.38 02-Mar-87 16.78 17.58 16.57 17.14 467780 0.55 02-Mar-87 72.62 72.62 70.62 71.5 213060 3.37 02-Mar-87 54.88 56.75 53 54.25 562740 1.67 02-Mar-87 29.88 30.5 28.12 28.75 243060 14.38 23-Feb-87 68 79.5 66.5 76.75 346440 0.24 23-Feb-87 139.75 144.25 138.75 139.5 1802000 8.74 23-Feb-87 37.13 38.13 35.88 37.88 187580 5.99 23-Feb-87 47.38 50.38 45.63 49.38 463300 1.19 23-Feb-87 14.75 15.5 14.25 15.38 70380 1.78 23-Feb-87 60.63 60.88 39.75 40.63 618140 1.19 23-Feb-87 23.37 23.87 21.12 22.5 2328000 44.09 23-Feb-87 69.38 69.75 68.78 69.75 110280 0.38 23-Feb-87 16.42 16.86 16.13 16.71 376360 0.47 23-Feb-87 73.88 73.88 70.5 72.38 221600 3.41 23-Feb-87 51.75 55.38 50.5 54.88 870620 1.69 23-Feb-87 28.75 30.38 27.25 29.88 235860 14.94 17-Feb-87 76 77.75 67 68 528050 0.21 17-Feb-87 134.38 139.75 134.25 139.63 1920000 8.75 17-Feb-87 37.75 37.88 37 37.38 381875 5.91 17-Feb-87 49 50.75 47.5 47.5 654250 1.14 17-Feb-87 14.5 15.13 14.5 14.88 178775 1.72 17-Feb-87 59.5 61.5 59.5 60.88 663800 1.19 17-Feb-87 23.62 24 23.12 23.37 2670000 45.79 17-Feb-87 67.35 69.15 67.2 69 176450 0.37 17-Feb-87 15.85 16.57 15.7 16.5 355825 0.46 17-Feb-87 70 73.88 69.75 73.88 470425 3.48 17-Feb-87 56.25 59.5 50.75 51.75 1500000 1.59 17-Feb-87 28.62 31.25 22.38 23.5 507175 11.75 09-Feb-87 68.75 77.75 66.75 76 356080 0.23 09-Feb-87 135.5 135.88 131.5 134.5 1594000 8.43 09-Feb-87 36.88 37.88 34.5 37.75 326820 5.97 09-Feb-87 48.5 49.5 45.88 48.63 793380 1.17 09-Feb-87 14.5 14.88 14 14.5 104100 1.68 09-Feb-87 63.25 63.5 58.63 60.25 658580 1.17 09-Feb-87 23.87 24.12 23.25 23.62 1964000 46.28 09-Feb-87 68.85 68.85 66.15 67.35 207760 0.36 09-Feb-87 15.92 16.21 15.7 15.92 401760 0.45 09-Feb-87 74.25 74.38 68.75 70 419060 3.3 09-Feb-87 53.63 56.88 51.13 56.25 770660 1.73 09-Feb-87 27.75 28.88 25.25 28.5 444680 14.25 02-Feb-87 73.12 74.5 68.5 68.87 160000 0.21 02-Feb-87 128.25 137.5 128 135.75 2314000 8.51 02-Feb-87 32.13 38.5 32 37 623680 5.85 02-Feb-87 44.63 49.5 44.63 48.75 904760 1.17 02-Feb-87 14.13 15.13 14 14.38 250520 1.67 02-Feb-87 64.87 65.37 63.5 63.5 488020 1.24 02-Feb-87 24.62 25.5 23.12 23.87 4432000 46.77 02-Feb-87 70.13 71.25 68.85 69 156360 0.37 02-Feb-87 15.41 16.13 15.34 16.06 1096140 0.45 02-Feb-87 74.88 75.62 72.75 74.5 351940 3.51 02-Feb-87 50.13 54.63 49.63 53.75 912100 1.65 02-Feb-87 25 29.88 24.75 27.75 395220 13.88 26-Jan-87 68 73.25 65.75 73.12 343540 0.22 26-Jan-87 126 130.88 124.75 128.75 1976000 7.81 26-Jan-87 28.5 33 28.5 31.87 351880 4.97 26-Jan-87 44.75 46.38 44.13 45.25 572660 1.09 26-Jan-87 13.13 14.38 12.88 14.13 172000 1.62 26-Jan-87 62.63 66.37 62.13 65.25 576060 1.27 26-Jan-87 26.5 26.87 24.37 24.75 3432000 48.5 26-Jan-87 72.45 72.75 69.23 69.98 204520 0.38 26-Jan-87 15.2 15.56 15.2 15.41 312160 0.43 26-Jan-87 72.62 74.88 72.38 74.62 316820 3.51 26-Jan-87 49.63 52 47.63 50.13 1727560 1.54 26-Jan-87 22.5 25 21.75 25 320560 12.5 19-Jan-87 61.75 77.5 60.5 67.5 506960 0.21 19-Jan-87 119.62 129.88 119 126.25 3040000 7.66 19-Jan-87 29.75 31 27.87 28 406120 4.37 19-Jan-87 42.75 47.5 42.63 45.13 1232000 1.08 19-Jan-87 12.63 13.75 12.63 13.25 230680 1.52 19-Jan-87 61.38 64.87 60.88 62.88 584480 1.22 19-Jan-87 26 27.37 25.25 26.5 2790000 51.93 19-Jan-87 70.5 73.65 69.98 72.83 251600 0.39 19-Jan-87 15.56 15.7 15.2 15.34 636560 0.43 19-Jan-87 71.12 75.38 71 73.25 347820 3.45 19-Jan-87 50 54.25 49.13 49.63 2326000 1.53 19-Jan-87 21.87 24 21.63 22.5 283700 11.25 12-Jan-87 58 64.75 57.5 61.75 320400 0.19 12-Jan-87 120 121.37 115.75 120 3012000 7.28 12-Jan-87 24.62 30.25 24.5 29.75 843060 4.64 12-Jan-87 39.88 44.88 39.75 43.13 1072160 1.04 12-Jan-87 12.38 13.25 12.25 12.75 245980 1.46 12-Jan-87 60.75 61.63 60.38 61.5 334720 1.2 12-Jan-87 25.25 26 25 26 2596000 50.95 12-Jan-87 68.63 70.65 68.4 70.65 220940 0.38 12-Jan-87 15.49 16.13 15.34 15.63 650300 0.44 12-Jan-87 71.62 72.5 70.5 71.75 273380 3.38 12-Jan-87 46.38 51.25 46.13 50 1539100 1.54 12-Jan-87 22.38 23.88 20.88 21.87 253760 10.94 05-Jan-87 47.75 58.25 47.5 58 193480 0.18 05-Jan-87 122.75 124.37 121.37 122.25 1872000 7.41 05-Jan-87 25.25 25.25 24 24.37 262120 3.8 05-Jan-87 35.88 40 35.88 39.75 563960 0.96 05-Jan-87 11.13 12.38 11 12.25 169200 1.4 05-Jan-87 59.63 61.13 58.75 60.88 1000020 1.19 05-Jan-87 25.37 25.87 25.12 25.25 1918000 49.48 05-Jan-87 67.65 68.7 67.65 68.55 145480 0.37 05-Jan-87 15.13 15.63 14.41 15.49 592500 0.44 05-Jan-87 69.75 71.88 69.5 71.62 224540 3.37 05-Jan-87 42.63 46.75 42.63 46.38 870700 1.43 05-Jan-87 19.12 23.25 19.12 22.38 192440 11.19 29-Dec-86 49.25 49.75 46.75 47.75 92025 0.15 29-Dec-86 121.75 122.5 120 122 1106250 7.4 29-Dec-86 25.75 25.75 24.62 24.75 154200 3.86 29-Dec-86 36.5 36.75 35.5 35.63 276875 0.86 29-Dec-86 11 11.13 10.75 11.13 85400 1.27 29-Dec-86 59.13 59.75 57.38 59.63 3801875 1.07 29-Dec-86 25.37 25.62 25 25.25 1371950 49.48 29-Dec-86 67.59 67.59 66.26 67.52 288925 0.26 29-Dec-86 14.98 15.05 14.62 15.05 252925 0.42 29-Dec-86 70.62 70.88 67.5 69.75 445225 3.29 29-Dec-86 43 43.25 41.5 42.38 340975 1.3 02-Jan-87 18.87 19 18.5 18.87 19200 9.44 22-Dec-86 48.5 49.75 48.5 49.25 47775 0.15 22-Dec-86 124.5 125 120.37 122 1365750 7.4 22-Dec-86 25 26.12 24.87 25.75 170475 4.02 22-Dec-86 37.88 38 36.25 36.5 216775 0.88 22-Dec-86 11 11.25 10.5 10.75 80625 1.23 22-Dec-86 59.25 59.88 58.63 59.25 585650 1.07 22-Dec-86 25.25 25.87 25 25.37 3767175 49.71 22-Dec-86 67.29 68.18 66.85 67.59 115475 0.26 22-Dec-86 15.13 15.2 14.84 15.05 340300 0.42 22-Dec-86 71.5 72.5 70.25 70.38 806850 3.31 22-Dec-86 43.75 43.88 42.75 43 384700 1.32 15-Dec-86 47.25 49 45.25 48.5 156220 0.15 15-Dec-86 125.5 128.5 124.25 125.12 1708000 7.59 15-Dec-86 25.37 26.5 25 25.25 258400 3.94 15-Dec-86 37 38.13 35.88 37.88 571000 0.91 15-Dec-86 10.5 11 10.38 10.75 72540 1.23 15-Dec-86 57.5 59.63 57.13 59.63 683160 1.07 15-Dec-86 26.62 27.75 25 25.25 6242000 49.31 15-Dec-86 65.96 67.59 65.22 67.59 295800 0.26 15-Dec-86 15.49 15.85 14.91 15.2 290980 0.43 15-Dec-86 70.25 72.75 70 72.5 353060 3.24 15-Dec-86 42.5 44.13 41.75 43.75 733560 1.34 08-Dec-86 49 49.5 47.25 47.25 74940 0.15 08-Dec-86 126.87 129.38 125.75 126.5 1432000 7.67 08-Dec-86 29 29.12 25 25.37 294520 3.96 08-Dec-86 38.63 39 36.63 36.88 375680 0.84 08-Dec-86 10.38 10.88 10.38 10.5 53260 1.2 08-Dec-86 58.75 59.88 58 58 570420 1.04 08-Dec-86 27.37 27.75 26.37 26.62 1980000 51.98 08-Dec-86 67.74 68.18 66.26 66.26 166540 0.26 08-Dec-86 15.85 15.92 15.27 15.63 485980 0.44 08-Dec-86 71.25 73 69.75 70.75 372060 3.16 08-Dec-86 43.63 44.63 42.5 42.5 486960 1.29 01-Dec-86 49.75 50 48.25 49 180280 0.15 01-Dec-86 126.5 130.13 125.25 126.62 1726000 7.68 01-Dec-86 30 30 26.37 29.12 1055920 4.54 01-Dec-86 38.13 40 37.38 38.25 558780 0.87 01-Dec-86 10.25 11 9.88 10.5 149080 1.2 01-Dec-86 57.75 60.25 56.88 58.88 638780 1.06 01-Dec-86 27.12 27.87 26.75 27.37 3164000 53.45 01-Dec-86 66.04 68.77 65.22 67.74 186620 0.26 01-Dec-86 15.86 16.07 15.63 15.92 590040 0.45 01-Dec-86 68.88 72 68.12 70.5 295900 3.15 01-Dec-86 43.5 45.63 43.13 43.63 744720 1.33 24-Nov-86 46.75 51.25 45.25 49.75 305625 0.15 24-Nov-86 123.62 127.87 123.25 127.12 1305000 7.71 24-Nov-86 32 33.25 29.5 31.37 227500 4.89 24-Nov-86 36.5 39.75 36.5 38 460025 0.87 24-Nov-86 9.13 10.25 9.13 10.25 92550 1.17 24-Nov-86 57.13 58.88 57 58.38 419950 1.05 24-Nov-86 26.75 27.5 26.5 27.12 2947500 52.96 24-Nov-86 65.37 66.26 65.15 66.19 141450 0.26 24-Nov-86 15.79 16.07 15.57 16 94950 0.4 24-Nov-86 68.75 69.75 68.38 69.12 190500 3.09 24-Nov-86 43.13 44.75 43.13 43.5 591200 1.32 17-Nov-86 42.5 47.25 40.5 46.75 226720 0.14 17-Nov-86 120.62 125.37 120.12 123.25 1676000 7.47 17-Nov-86 31.75 32.25 30.75 32.25 165660 5.03 17-Nov-86 36.13 37.13 35.5 36.75 486960 0.84 17-Nov-86 9.25 9.5 9 9.25 76880 1.06 17-Nov-86 56 57.63 55 57.38 456020 1.03 17-Nov-86 25 26.87 24.62 26.75 3180000 52.23 17-Nov-86 63.52 65.59 63.01 65.37 164740 0.25 17-Nov-86 16.07 16.07 15.22 15.79 186960 0.39 17-Nov-86 66.38 69.75 65.12 69 258820 3.09 17-Nov-86 41.63 43.63 40 42.75 928720 1.3 10-Nov-86 44.25 44.25 41.25 42.5 89180 0.13 10-Nov-86 121.5 124.37 119.62 121.37 1061000 7.36 10-Nov-86 33.5 33.5 31.5 31.62 85540 4.93 10-Nov-86 37.5 38.38 35.25 36.38 414600 0.83 10-Nov-86 9.75 9.88 9.13 9.38 46960 1.07 10-Nov-86 57.5 58.13 55.5 56.38 270740 1.01 10-Nov-86 25.25 26 24.75 25 1574000 48.82 10-Nov-86 63.08 63.82 63.01 63.67 143500 0.25 10-Nov-86 16 16.35 15.86 16.21 137660 0.4 10-Nov-86 67.75 68.12 65.62 66.62 200620 2.98 10-Nov-86 41.5 42.25 40.63 41.63 508120 1.27 03-Nov-86 39 45.5 39 44.25 182720 0.14 03-Nov-86 124 126.5 119.25 121.5 1734000 7.37 03-Nov-86 34.88 34.88 32.63 33.63 71340 5.25 03-Nov-86 37.88 39.5 36.5 37.25 463240 0.85 03-Nov-86 9.13 9.88 9 9.75 44340 1.1 03-Nov-86 57.63 58.25 56.88 57.75 269500 1.04 03-Nov-86 24.87 25.87 24.25 25.25 1922000 49.31 03-Nov-86 63.3 63.75 62.71 63.23 112660 0.25 03-Nov-86 15.72 16.35 15.64 16 208560 0.4 03-Nov-86 67.25 68.25 67 67.88 226880 3.04 03-Nov-86 39.25 42.13 39.25 41.5 468260 1.26 27-Oct-86 37.75 40.25 37.75 38.75 300800 0.12 27-Oct-86 121.12 123.75 120 123.62 1258000 7.23 27-Oct-86 36.13 37.25 34 34.5 79080 5.32 27-Oct-86 36.25 38.38 34.75 37.63 381240 0.86 27-Oct-86 9.13 9.38 8.88 9.25 45060 1.04 27-Oct-86 57 58 55.63 57.63 348720 1.04 27-Oct-86 23.62 25.12 23.5 24.87 2376000 48.56 27-Oct-86 62.27 63.45 61.67 63.45 166200 0.25 27-Oct-86 15.43 16.14 15.43 15.64 190480 0.39 27-Oct-86 64 67 63.5 66.88 337140 2.99 27-Oct-86 38.63 40.25 38.38 39 305180 1.19 20-Oct-86 36 38.13 35.25 37.5 267460 0.12 20-Oct-86 120.87 122.5 119.87 121.37 1534000 7.1 20-Oct-86 33.75 36.63 33.25 36.25 98500 5.59 20-Oct-86 34.88 36.75 33.88 36.25 438800 0.83 20-Oct-86 9.13 9.63 9 9.13 37680 1.03 20-Oct-86 57.88 58.38 55.88 57 259020 1.03 20-Oct-86 23.75 24 23.25 23.62 1049500 46.12 20-Oct-86 63.23 63.23 61.67 62.19 130620 0.24 20-Oct-86 15.57 15.64 15.15 15.57 181740 0.39 20-Oct-86 65.5 65.5 63.25 64 183300 2.86 20-Oct-86 37.25 39.38 36.63 38.63 291400 1.18 13-Oct-86 34.5 36.25 33 36 175460 0.11 13-Oct-86 124.5 125.25 119.75 121.87 2226000 7.13 13-Oct-86 30.75 35.25 30.12 33.75 75880 5.2 13-Oct-86 34.75 36.38 34.38 35.13 296160 0.8 13-Oct-86 8.75 9.13 8.75 9.13 30520 1.03 13-Oct-86 58.5 58.88 57.5 58 206580 1.04 13-Oct-86 23.37 25.5 21.25 24 2252620 46.86 13-Oct-86 63.45 63.67 62.86 63.23 96860 0.25 13-Oct-86 14.87 15.57 14.87 15.5 120180 0.38 13-Oct-86 66 66.75 65.12 65.75 158100 2.94 13-Oct-86 37.75 39 37.5 37.63 339680 1.15 06-Oct-86 29 35.25 29 34.5 304480 0.11 06-Oct-86 131.25 133.63 121.75 123.62 2625380 7.23 06-Oct-86 32.88 33.75 30.25 30.25 97860 4.66 06-Oct-86 37.88 38.5 33.63 34.75 496540 0.79 06-Oct-86 9 9 8.75 8.88 40020 1 06-Oct-86 58.63 59.75 57.88 58.88 479040 1.06 06-Oct-86 22.5 23.62 22.12 23.37 1292760 45.63 06-Oct-86 63.97 64.63 63.15 63.6 151100 0.25 06-Oct-86 15.08 15.22 14.72 15.01 176720 0.37 06-Oct-86 64.75 66.88 64 66.25 171280 2.96 06-Oct-86 38.38 39.13 37.25 37.75 352060 1.15 29-Sep-86 29 29 27.5 28.25 58900 0.09 29-Sep-86 134.25 135.88 130.63 130.88 1579260 7.66 29-Sep-86 34.63 35.75 32.75 33.13 99440 5.1 29-Sep-86 37.88 38.88 36.75 38 430400 0.87 29-Sep-86 8.88 9.25 8.88 9 59940 1.01 29-Sep-86 58.38 59.63 57.5 59.38 2098220 0.99 29-Sep-86 22.87 23.12 22.12 22.5 1498200 43.94 29-Sep-86 61.88 64.5 61.36 64.43 237060 0.18 29-Sep-86 14.94 15.43 14.72 15.22 329000 0.38 29-Sep-86 66.12 66.25 64 64.88 309020 2.9 29-Sep-86 37.75 39.5 36.63 38.38 840120 1.17 22-Sep-86 29.75 30.25 28.75 29 19020 0.09 22-Sep-86 137.25 139.38 134.25 135.5 1452620 7.93 22-Sep-86 33.13 35.25 32.5 34.63 137680 5.34 22-Sep-86 40 41.13 37.63 37.88 356720 0.86 22-Sep-86 8.75 9 8.75 9 42140 1.01 22-Sep-86 56.75 59.25 56.5 58.38 409760 0.97 22-Sep-86 23.62 24 22.62 22.87 2861100 44.66 22-Sep-86 61.8 63.55 61.29 61.95 158160 0.17 22-Sep-86 15.15 15.86 14.94 15.15 193140 0.37 22-Sep-86 66.5 69 64.75 66.38 406240 2.97 22-Sep-86 45.38 45.75 37.63 37.88 1944940 1.15 15-Sep-86 28.25 30.25 27.75 29.75 34900 0.09 15-Sep-86 138 139.63 135.63 136.88 1624000 8.01 15-Sep-86 35.25 35.5 33.13 33.25 94220 5.12 15-Sep-86 39.63 41.75 39 40 448640 0.91 15-Sep-86 9 9.13 8.75 8.75 99480 0.98 15-Sep-86 57.63 58.25 55.5 56.75 542160 0.94 15-Sep-86 23 24 22.87 23.62 1808000 45.95 15-Sep-86 60.27 61.66 59.69 61.66 239940 0.17 15-Sep-86 15.36 15.57 15.08 15.22 153620 0.38 15-Sep-86 66.25 67.25 65 66.5 355380 2.82 15-Sep-86 44.63 46.63 43.13 45.38 565320 1.38 08-Sep-86 30.5 31.5 28.25 28.25 84320 0.09 08-Sep-86 141 145.5 136.25 137.38 2772000 8.04 08-Sep-86 38.75 39.13 33 35 164960 5.39 08-Sep-86 43.25 44.25 39 39.5 650160 0.86 08-Sep-86 9.5 9.88 8.63 8.88 66620 1 08-Sep-86 64.25 66.87 56.5 57.38 862400 0.95 08-Sep-86 24.75 25.37 23 23 2364000 44.74 08-Sep-86 65.74 65.74 59.47 59.69 279580 0.16 08-Sep-86 16 16.35 14.72 15.43 172080 0.38 08-Sep-86 70.62 71.25 62 65.75 459180 2.79 08-Sep-86 47.88 49.63 44.38 44.63 941180 1.35 02-Sep-86 28.5 30.5 26.25 30.5 80350 0.09 02-Sep-86 138.88 141 135.13 140.38 1947500 8.21 02-Sep-86 39.75 39.88 36.75 39.25 196400 6.05 02-Sep-86 41.88 44.5 40.75 43.25 529900 0.94 02-Sep-86 9.5 9.88 9.5 9.63 34850 1.08 02-Sep-86 68.5 69 63.75 64.5 611125 1.07 02-Sep-86 24.62 25.37 24.25 24.75 2275000 48.15 02-Sep-86 67.56 67.78 65.66 65.66 243450 0.18 02-Sep-86 17.21 17.35 16.07 16.35 531525 0.4 02-Sep-86 75 76 69.75 70.62 358650 2.99 02-Sep-86 46.5 48.75 45.25 47.88 998675 1.44 25-Aug-86 29.5 29.5 28 28.5 39180 0.09 25-Aug-86 139 142 138 138.75 1398880 8.12 25-Aug-86 39.13 40.13 38.88 39.63 150060 6.11 25-Aug-86 41.38 42.88 40.5 41.88 492200 0.91 25-Aug-86 9.5 10.13 9.38 9.63 59280 1.08 25-Aug-86 66.12 68.25 64.87 68.25 440080 1.13 25-Aug-86 23.5 24.75 23.25 24.62 1653260 47.89 25-Aug-86 66.61 67.85 66.17 67.56 146100 0.18 25-Aug-86 16.72 17.42 16.51 17.21 147400 0.38 25-Aug-86 75 77 73.62 75.5 265640 3.2 25-Aug-86 43.63 46.75 42.38 46.5 690440 1.4 18-Aug-86 30.62 30.75 29 29.5 76920 0.09 18-Aug-86 133.63 140.5 133.13 138 1415060 8.07 18-Aug-86 42.13 42.38 38.5 39.5 163720 6.09 18-Aug-86 38.88 41.63 38 41.63 411800 0.9 18-Aug-86 8.63 10 8.5 9.5 67640 1.07 18-Aug-86 62.88 66.75 62.5 66.25 522380 1.1 18-Aug-86 23.25 23.75 23.12 23.5 1245000 45.72 18-Aug-86 63.77 66.98 63.41 66.47 177660 0.18 18-Aug-86 16.3 16.79 16.09 16.72 165260 0.37 18-Aug-86 73.25 76.25 72.62 75 360600 3.18 18-Aug-86 40.75 43.88 40.13 43.63 707580 1.31 11-Aug-86 28.25 30.75 28.25 30.62 38540 0.09 11-Aug-86 129.75 135.25 129.25 133.13 1480360 7.79 11-Aug-86 40 42.5 39.88 42.38 209400 6.53 11-Aug-86 39.13 40.5 38.5 39.13 388880 0.85 11-Aug-86 8.75 8.88 8.5 8.75 42800 0.98 11-Aug-86 59.63 63.13 59.5 63.13 272140 1.05 11-Aug-86 23.87 24.5 23 23.25 1339560 45.23 11-Aug-86 61 63.84 61 63.77 114960 0.17 11-Aug-86 15.89 16.44 15.68 16.23 181360 0.36 11-Aug-86 70.75 72.88 70.5 72.62 299060 3.08 11-Aug-86 39.25 42.63 39.13 41 493260 1.24 04-Aug-86 28.25 28.5 27.25 27.75 31400 0.09 04-Aug-86 130.75 131.88 129.63 130 1280400 7.61 04-Aug-86 42.63 43.13 39.75 40.25 117820 6.2 04-Aug-86 37.63 39.13 36.38 39 375040 0.85 04-Aug-86 8.75 8.88 8.63 8.75 79580 0.98 04-Aug-86 60.25 60.5 59.5 59.88 333000 0.99 04-Aug-86 23.62 24.25 23.5 23.87 1262260 46.44 04-Aug-86 60.93 61.51 60.49 61 141140 0.17 04-Aug-86 16.09 16.09 15.54 15.82 80300 0.35 04-Aug-86 73.88 73.88 70.38 70.62 236520 2.99 04-Aug-86 37.88 40.38 37.25 39.25 382180 1.18 28-Jul-86 31.25 31.25 27.75 28.25 58460 0.09 28-Jul-86 134.25 134.88 130.25 131.38 1132620 7.43 28-Jul-86 44 44.75 42.5 42.88 80760 6.54 28-Jul-86 36.88 38.63 35.13 37.75 635420 0.82 28-Jul-86 9.25 9.25 8.75 8.75 60400 0.98 28-Jul-86 61.13 61.75 59.75 60.25 426020 1 28-Jul-86 23.87 24.12 23.12 23.62 1884140 45.95 28-Jul-86 60.93 61.51 60.2 61.07 199700 0.17 28-Jul-86 16.16 16.23 15.33 16.02 88060 0.35 28-Jul-86 73.12 75.25 71.12 73.88 295340 3.13 28-Jul-86 39 39.88 37.25 37.88 338420 1.14 21-Jul-86 29.75 31.5 29.75 31.25 50560 0.1 21-Jul-86 130.75 135 130.75 134.13 1238760 7.59 21-Jul-86 43.88 44.13 43.38 44 66220 6.71 21-Jul-86 34.38 36.75 33.75 36.38 378380 0.79 21-Jul-86 9.25 9.5 8.75 9.25 72600 1.04 21-Jul-86 59.25 61.5 59.13 61.5 249640 1.02 21-Jul-86 23.75 24.5 22.75 24.25 1242780 47.17 21-Jul-86 60.27 61.15 59.91 60.64 287380 0.16 21-Jul-86 15.68 16.44 15.68 16.23 187120 0.36 21-Jul-86 69.62 73.38 69.5 73.38 190020 3.11 21-Jul-86 37.88 39.75 37 39 584060 1.18 14-Jul-86 27.25 30 27.25 29.75 51660 0.09 14-Jul-86 141.13 141.38 129.88 131.75 2745620 7.45 14-Jul-86 44.63 44.88 42.38 43.88 75800 6.69 14-Jul-86 36.25 36.25 33.75 34.38 789140 0.75 14-Jul-86 9.75 9.75 9 9.25 73060 1.02 14-Jul-86 60 60 58.38 59.25 401860 0.98 14-Jul-86 24.5 24.62 23.25 23.75 1969680 46.2 14-Jul-86 60.71 60.78 58.09 60.13 254040 0.16 14-Jul-86 15.33 15.89 15.26 15.75 387380 0.35 14-Jul-86 70 70.75 68.75 70.25 235880 2.98 14-Jul-86 40 40 35.75 37.88 1034280 1.14 07-Jul-86 31.25 31.25 26 28 98780 0.09 07-Jul-86 148 148.13 141.25 143.13 1710380 8.09 07-Jul-86 48 48 44.5 44.63 71880 6.81 07-Jul-86 37.5 38.5 35.63 37 789680 0.8 07-Jul-86 10.25 10.25 9.5 9.75 71000 1.07 07-Jul-86 61.5 61.5 58.5 59.75 696480 0.99 07-Jul-86 25 25.12 24 24.5 1502440 47.66 07-Jul-86 59.91 61.07 58.3 60.56 165020 0.16 07-Jul-86 15.33 15.4 14.63 15.33 250200 0.34 07-Jul-86 70.25 70.25 68.12 70.12 263520 2.97 07-Jul-86 41.75 42.38 39.5 40.13 554040 1.21 30-Jun-86 29.75 31.5 29.5 31.25 156675 0.1 30-Jun-86 147 150.13 146.25 149 1326925 8.43 30-Jun-86 47.88 49.13 47.5 47.75 83200 7.28 30-Jun-86 39.75 40.25 37.25 37.38 828325 0.81 30-Jun-86 10.38 10.63 10 10.25 61275 1.13 30-Jun-86 61.88 63.25 61.25 61.5 3308875 1.02 30-Jun-86 25.12 25.62 25 25 1103750 48.63 30-Jun-86 61.71 63 58.63 59.91 503500 0.16 30-Jun-86 15.12 15.26 14.91 15.26 234100 0.33 30-Jun-86 69.5 71.5 69.12 71 236300 3.01 30-Jun-86 41.5 42.5 39.63 41.75 486575 1.26 23-Jun-86 31.37 32 29.5 29.75 75140 0.09 23-Jun-86 146.88 148.5 144.5 147 977060 8.31 23-Jun-86 48 49 47 47.63 52860 7.27 23-Jun-86 40.25 40.38 37.75 39.63 558360 0.86 23-Jun-86 10.38 10.63 10.13 10.38 59620 1.14 23-Jun-86 59.63 62.13 59.38 61.63 480300 0.95 23-Jun-86 25.37 25.5 24.75 25.12 2403580 48.87 23-Jun-86 58.7 61.71 58.27 61.64 129880 0.11 23-Jun-86 14.63 15.26 14.49 15.12 295680 0.33 23-Jun-86 71 71.38 69.5 69.62 590740 2.95 23-Jun-86 42.88 43.88 41.38 41.5 355320 1.25 16-Jun-86 31.5 32.25 31 31.37 30260 0.1 16-Jun-86 149.88 149.88 144.13 147.5 1272660 8.34 16-Jun-86 48.25 48.38 47.13 47.75 82940 7.28 16-Jun-86 40.25 42.13 37.25 40.5 906840 0.88 16-Jun-86 10.63 10.75 10 10.38 83700 1.14 16-Jun-86 56.63 59.88 56.63 59.63 518160 0.92 16-Jun-86 24.75 25.62 24.62 25.37 1618900 49.18 16-Jun-86 56.69 58.7 56.47 58.7 226760 0.11 16-Jun-86 14.77 14.98 14.49 14.56 174200 0.32 16-Jun-86 68.12 72 67.88 72 342560 2.9 16-Jun-86 43.13 44 40.5 43 559660 1.3 09-Jun-86 34.25 34.25 31.25 31.5 31060 0.1 09-Jun-86 149 149.88 146.5 149.63 1130960 8.46 09-Jun-86 48.13 49 47 48.5 54880 7.4 09-Jun-86 44.88 44.88 42.75 42.75 349860 0.88 09-Jun-86 10.63 10.75 10.5 10.63 38340 1.17 09-Jun-86 56.75 56.75 54.88 56.63 347060 0.87 09-Jun-86 24.87 24.87 24.12 24.75 1309520 47.98 09-Jun-86 56.83 56.83 54.54 55.83 140900 0.1 09-Jun-86 14.91 14.98 14.35 14.7 289080 0.32 09-Jun-86 67.38 68.5 65.25 68.38 229420 2.75 09-Jun-86 43 43.25 41.75 43.13 373260 1.3 02-Jun-86 35 35 33.5 34.25 35960 0.11 02-Jun-86 152.75 153.5 149 149.88 1142900 8.48 02-Jun-86 47.13 49.25 47.13 48.38 77600 7.38 02-Jun-86 47.25 47.25 44.75 44.88 266440 0.93 02-Jun-86 10.38 10.88 10.38 10.63 60400 1.17 02-Jun-86 56.88 57.63 55.5 56.63 426300 0.87 02-Jun-86 25 25.12 24.12 25 1212800 48.46 02-Jun-86 57.12 57.41 56.4 56.83 95420 0.1 02-Jun-86 15.2 15.2 14.85 14.91 211800 0.33 02-Jun-86 67.88 68.12 65.75 67 169380 2.7 02-Jun-86 46.25 46.38 42.25 43 434840 1.28 27-May-86 31 35.5 31 35 92150 0.11 27-May-86 144.75 154.63 143.88 152.38 2211400 8.62 27-May-86 47.5 48.38 47 47 107075 7.17 27-May-86 46.13 48.13 44.75 47.5 540575 0.98 27-May-86 10.75 10.88 10.38 10.5 73475 1.16 27-May-86 54.88 57.63 54.63 57 556925 0.88 27-May-86 24.62 25.25 24.5 25 1645700 48.46 27-May-86 55.9 57.41 55.54 57.26 171550 0.11 27-May-86 14.65 15.2 14.58 15.13 368100 0.29 27-May-86 65 68.25 64.5 68 194650 2.74 27-May-86 44.38 47.13 44 46.25 554500 1.38 19-May-86 32.25 32.25 31 31 65700 0.1 19-May-86 145.25 146.63 142.25 143.88 1509300 8.14 19-May-86 47.25 48.25 46.5 47.75 107760 7.28 19-May-86 44.75 47.63 44.75 45.75 346000 0.95 19-May-86 10.88 10.88 10.13 10.75 97580 1.18 19-May-86 53.38 55.25 52.25 54.88 417580 0.85 19-May-86 23.75 25.12 23.62 24.62 1417800 47.72 19-May-86 53.68 56.55 53.6 55.97 91880 0.1 19-May-86 14.79 14.85 14.44 14.58 100960 0.28 19-May-86 61.25 65.62 60.5 64.38 205720 2.59 19-May-86 43.25 45 42.88 44.38 545140 1.32 12-May-86 31.75 33 31.75 32.25 29220 0.1 12-May-86 149.88 151.5 144.63 144.88 1412000 8.19 12-May-86 48.13 49.63 47.25 47.5 124360 7.25 12-May-86 47.38 47.88 44.5 44.5 290000 0.92 12-May-86 11.25 11.5 10.75 10.88 156920 1.2 12-May-86 52.75 54.13 52.5 53.25 463860 0.82 12-May-86 24.75 25.25 23.75 23.75 1597760 46.04 12-May-86 53.32 54.82 53.24 53.75 128360 0.1 12-May-86 14.79 14.99 14.58 14.65 325780 0.28 12-May-86 62.38 62.62 61 61.5 289300 2.47 12-May-86 45.25 45.5 42.63 43.25 383340 1.29 05-May-86 31.75 32.25 31.25 31.75 21100 0.1 05-May-86 154.5 155.88 148.13 149.75 1461560 8.47 05-May-86 47 49 47 48.25 98520 7.36 05-May-86 45.38 47.5 44.5 47.13 383420 0.98 05-May-86 11.13 11.38 11.13 11.25 64120 1.22 05-May-86 52 53 52 52.88 404520 0.81 05-May-86 25 25.87 24.62 25.12 1405260 48.69 05-May-86 52.38 53.39 52.17 53.17 118600 0.1 05-May-86 15.06 15.26 14.65 14.92 183360 0.29 05-May-86 63 63.38 61.38 62.25 243820 2.5 05-May-86 44 45.88 43.63 45.25 424040 1.35 28-Apr-86 33.75 34.25 31.25 31.75 116860 0.1 28-Apr-86 159.88 161.88 153.63 154.13 1280940 8.46 28-Apr-86 48.25 48.75 45.75 47 112240 7.11 28-Apr-86 49.63 49.88 45 45.38 504220 0.94 28-Apr-86 11.13 11.5 10.88 11.25 81780 1.22 28-Apr-86 54.75 55.13 51.25 51.88 341580 0.8 28-Apr-86 24.87 26 24.62 24.87 2225320 48.21 28-Apr-86 53.39 53.46 52.03 52.24 209840 0.1 28-Apr-86 14.92 15.33 14.79 15.13 138240 0.29 28-Apr-86 63.75 65.38 62.25 62.88 282600 2.53 28-Apr-86 47.5 47.88 43.38 43.88 535460 1.31 21-Apr-86 29.25 35.13 28.5 33.75 144080 0.1 21-Apr-86 152.88 160.38 152.13 159.5 1501440 8.76 21-Apr-86 48.13 48.75 45.88 48.5 136200 7.34 21-Apr-86 48 50 47.63 49.88 497820 1.03 21-Apr-86 11 11.63 10.75 11.13 139440 1.2 21-Apr-86 55.25 55.75 51.38 54.75 392780 0.84 21-Apr-86 24.5 25.37 24.37 24.87 2639520 48.21 21-Apr-86 52.17 53.17 52.03 53.1 225160 0.1 21-Apr-86 15.68 15.81 14.99 15.06 182620 0.29 21-Apr-86 64.25 66.5 62.75 63.75 264880 2.57 21-Apr-86 42.63 48 42.63 47.5 792460 1.42 14-Apr-86 28.75 30.25 28 29.25 69260 0.09 14-Apr-86 151.25 155.63 149.13 152.63 1587620 8.38 14-Apr-86 48.13 49 46.13 48.25 138820 7.3 14-Apr-86 47 48.63 46.5 47.88 519640 0.99 14-Apr-86 10.25 11.25 10 11.13 131880 1.2 14-Apr-86 52 55.63 50.13 55.25 322160 0.85 14-Apr-86 22.12 25 22.12 24.5 5037000 47.49 14-Apr-86 52.1 54.18 51.81 52.38 170820 0.1 14-Apr-86 15.33 15.88 14.99 15.74 267280 0.3 14-Apr-86 121 126.5 63.12 64.5 122940 2.6 14-Apr-86 41 43.5 40.63 42.5 575440 1.27 07-Apr-86 27.75 29.25 26.75 28.75 52400 0.09 07-Apr-86 148.25 152.63 147.38 149.75 1729640 8.22 07-Apr-86 43.88 48.38 42.63 48.25 208220 7.3 07-Apr-86 40.75 47.13 39.75 46.75 751900 0.97 07-Apr-86 10.5 10.75 10.13 10.38 111980 1.12 07-Apr-86 51.75 52.75 51.38 52.13 352480 0.8 07-Apr-86 22 22.62 21.62 22.12 2108140 42.88 07-Apr-86 52.1 53.1 50.66 52.1 178680 0.1 07-Apr-86 15.54 15.74 15.06 15.33 212840 0.29 07-Apr-86 119.5 122.75 119 121.25 81740 2.44 07-Apr-86 40.25 44.13 40.13 41 690040 1.22 31-Mar-86 27.75 28.5 27 27.75 72020 0.09 31-Mar-86 149.75 153.13 148 148.25 1956080 8.14 31-Mar-86 44.38 46.25 44.25 44.38 70040 6.71 31-Mar-86 44 44.88 40.63 40.63 449220 0.84 31-Mar-86 10.63 11.25 10.5 10.5 130000 1.14 31-Mar-86 54.38 56 52 52 1749500 0.8 31-Mar-86 22.25 22.87 21.62 22 1951840 42.64 31-Mar-86 52.2 54.03 52.06 52.24 276180 0.1 31-Mar-86 15.88 16.15 15.61 15.68 249760 0.3 31-Mar-86 125.38 125.75 120 120.13 131900 2.42 31-Mar-86 43.63 44.5 39.75 40.25 567080 1.2 24-Mar-86 26.75 27.75 25.75 27.75 122525 0.09 24-Mar-86 150 151 146.5 149.13 1610325 8.19 24-Mar-86 45.13 46 44.13 44.5 115975 6.73 24-Mar-86 44.38 45 42.5 44.63 444100 0.92 24-Mar-86 11.75 11.75 10.38 10.5 512700 1.14 24-Mar-86 51.75 54.5 51.63 54.25 622475 0.77 24-Mar-86 22.75 22.75 22 22.25 2437800 43.13 24-Mar-86 51.49 52.34 51.35 52.06 170675 0.06 24-Mar-86 16.02 16.09 15.68 15.88 484900 0.3 24-Mar-86 121.38 125.5 120.88 125.13 204550 2.52 24-Mar-86 42 43.75 41.63 43.63 472075 1.3 17-Mar-86 29 29.75 26.25 26.75 257880 0.08 17-Mar-86 149.75 153.5 148.5 149 1764060 8.18 17-Mar-86 46.63 47 45 45.25 164900 6.85 17-Mar-86 44.13 45.88 44 44.25 478980 0.92 17-Mar-86 14 14.5 13.5 13.88 140180 1.5 17-Mar-86 53.75 53.88 51.5 51.5 484600 0.73 17-Mar-86 23.37 23.37 22.25 22.75 3131520 43.92 17-Mar-86 53.12 53.12 51.35 51.35 219140 0.06 17-Mar-86 16.22 16.36 15.88 16.15 331820 0.31 17-Mar-86 125.5 126.5 123.5 123.5 245040 2.2 17-Mar-86 44.13 44.75 41.88 42 444040 1.25 13-Mar-86 25.5 29.5 25.5 29 2327050 0.09 10-Mar-86 146.5 152.63 146.25 150.38 2085620 8.26 10-Mar-86 41.75 47.25 41.63 46.75 234460 7.07 10-Mar-86 41.5 45.25 41.38 44.25 830960 0.92 10-Mar-86 13.88 14.63 13.38 13.88 119060 1.5 10-Mar-86 51.38 54.5 51.25 53.75 660240 0.76 10-Mar-86 22.5 23.5 22.12 23.37 1968400 45.12 10-Mar-86 52.76 53.82 52.06 53.12 218820 0.06 10-Mar-86 15.4 16.36 15.26 16.29 524540 0.31 10-Mar-86 117.63 126.5 117.25 126.5 159300 2.25 10-Mar-86 42 45.13 41.63 44.25 806600 1.32 03-Mar-86 150.38 153.13 144.5 146 2563940 8.02 03-Mar-86 41.63 43.88 40.88 42.25 149380 6.39 03-Mar-86 43.63 43.63 40.75 41.25 704800 0.82 03-Mar-86 14.13 14.63 13.5 13.88 117580 1.5 03-Mar-86 51.75 53.13 50.13 51.25 623920 0.72 03-Mar-86 22.62 22.87 22.12 22.5 1507220 43.44 03-Mar-86 49.94 52.62 49.66 52.62 189060 0.06 03-Mar-86 15.33 15.54 15.06 15.33 506880 0.29 03-Mar-86 114.75 118 113.88 117.25 115500 2.08 03-Mar-86 43.88 43.88 40.63 42 649880 1.24 24-Feb-86 159.5 160 150 150.88 2023920 8.28 24-Feb-86 38.88 42.75 37 42 325000 6.35 24-Feb-86 44.88 45.38 42.75 43.63 752320 0.86 24-Feb-86 13.5 14.75 13.5 14.25 298140 1.54 24-Feb-86 50.25 52.5 49.5 52 467440 0.73 24-Feb-86 22.37 22.75 21.25 22.62 2163520 43.67 24-Feb-86 49.8 50.08 47.54 49.8 168520 0.06 24-Feb-86 15.33 15.61 14.92 15.47 841840 0.3 24-Feb-86 113.5 115.75 111.75 114.75 121900 2.04 24-Feb-86 43.75 44.13 41.25 43.88 850780 1.3 18-Feb-86 156.88 161 156 159.75 1650375 8.77 18-Feb-86 41.13 41.5 38.38 39.13 167000 5.92 18-Feb-86 44.75 45.5 43.38 45.5 526150 0.9 18-Feb-86 12.63 13.38 12.5 13.38 173800 1.45 18-Feb-86 49.38 51.38 49.13 50.5 512125 0.71 18-Feb-86 21.25 22.62 21 22.37 2449525 43.19 18-Feb-86 48.81 49.87 48.6 49.73 207775 0.06 18-Feb-86 14.81 15.48 14.74 15.48 985450 0.26 18-Feb-86 113.63 114.5 109.75 113.88 154775 2.02 18-Feb-86 43.38 44.63 42.38 44 763025 1.3 10-Feb-86 155.88 158.25 153.5 156.25 1519300 8.58 10-Feb-86 40.5 42.5 40 41.25 175540 6.24 10-Feb-86 44 45.38 43.63 44.88 816620 0.89 10-Feb-86 12.13 13 11.88 12.75 117820 1.38 10-Feb-86 47.63 49.38 47.25 49.25 532140 0.7 10-Feb-86 21.25 21.87 20.87 21.25 2141200 41.03 10-Feb-86 48.11 48.88 47.61 48.81 141620 0.06 10-Feb-86 14.07 14.81 14.07 14.74 245840 0.25 10-Feb-86 108.5 114 108.13 114 130280 2.03 10-Feb-86 42.13 44.13 42 43.13 693540 1.27 03-Feb-86 151.88 157.25 151 155.75 1471260 8.55 03-Feb-86 40.63 42.5 39.75 40.25 236340 6.09 03-Feb-86 39.13 44.25 39.13 44 1124500 0.87 03-Feb-86 11.5 12.25 11.38 12.13 65940 1.31 03-Feb-86 48.63 48.75 47.25 47.75 513000 0.67 03-Feb-86 21.37 22.62 21 21.25 3040900 41.03 03-Feb-86 48.18 48.6 47.97 48.11 102900 0.06 03-Feb-86 13.46 14.13 13.26 14.13 247940 0.24 03-Feb-86 111.5 112 108 108.75 140040 1.93 03-Feb-86 39.38 42.88 39.25 42.13 773560 1.24 27-Jan-86 151 153.63 148.25 151.5 1259140 8.08 27-Jan-86 39.13 40.88 39 40.75 82160 6.1 27-Jan-86 38.75 40.5 38.75 39.38 511300 0.78 27-Jan-86 12.75 12.75 11.5 11.5 82520 1.23 27-Jan-86 45.88 49 45.25 48.88 486220 0.69 27-Jan-86 22.62 23 20.87 21.37 2618560 41.26 27-Jan-86 46.13 48.95 45.99 48.18 148920 0.06 27-Jan-86 13.06 13.73 12.86 13.39 378960 0.22 27-Jan-86 102.88 110.75 102.75 110 135580 1.96 27-Jan-86 38.63 40 37.75 39.38 922860 1.16 20-Jan-86 149.75 150.5 143 150 1420100 8 20-Jan-86 40.25 40.38 38.88 39.38 87680 5.9 20-Jan-86 38.13 39 36.38 38.5 391540 0.76 20-Jan-86 11.5 13.13 11.38 12.63 139800 1.35 20-Jan-86 46.5 46.75 45.75 46 210200 0.65 20-Jan-86 22.87 22.87 21.75 22.62 1680280 43.67 20-Jan-86 45.29 46.06 45 46.06 165440 0.05 20-Jan-86 13.26 13.39 12.72 13.12 315580 0.22 20-Jan-86 104 104 102.25 102.63 96380 1.82 20-Jan-86 39.38 40.75 37.75 38.63 927040 1.14 13-Jan-86 148.25 156.5 147.88 150.88 1591720 8.05 13-Jan-86 37.38 40.25 36.13 40.13 188600 6.01 13-Jan-86 36.75 38.88 36.5 38.5 448980 0.76 13-Jan-86 11.63 11.75 11.25 11.38 47860 1.21 13-Jan-86 46 46.75 45.25 46.5 260800 0.66 13-Jan-86 23.75 24.12 22.75 22.87 1393740 44.16 13-Jan-86 45.85 45.85 44.58 45.29 183940 0.05 13-Jan-86 12.65 13.39 12.65 13.39 396600 0.22 13-Jan-86 100.5 105 100 104 121380 1.85 13-Jan-86 36.13 39.75 35.88 39.38 619980 1.16 06-Jan-86 154.63 156.5 147 148.5 1545680 7.92 06-Jan-86 39.75 39.88 36.75 37.25 213000 5.58 06-Jan-86 38.25 38.75 35.63 36.5 388660 0.72 06-Jan-86 11.75 12.38 11.38 11.63 99540 1.24 06-Jan-86 48.38 49.25 45 45.88 701800 0.65 06-Jan-86 24.75 25.37 22.75 23.75 2130080 45.85 06-Jan-86 47.4 48.04 45.14 45.71 268760 0.05 06-Jan-86 12.79 13.06 12.52 12.72 167520 0.21 06-Jan-86 105.88 106.25 100 100.25 152120 1.78 06-Jan-86 36.88 38.75 35.75 36.13 574880 1.07 30-Dec-85 156.25 158.75 151.63 154.38 1188400 8.24 30-Dec-85 41.13 41.25 40 40.25 109000 6.03 30-Dec-85 38.88 39.25 37.63 38 295700 0.75 30-Dec-85 11.5 11.88 11.38 11.88 56975 1.27 30-Dec-85 48 49.38 47.88 49.38 1528050 0.64 30-Dec-85 24.62 25 24.12 24.75 1080475 47.79 30-Dec-85 46.92 47.61 46.5 47.54 275225 0.03 30-Dec-85 12.92 12.99 12.59 12.86 196425 0.22 30-Dec-85 102.63 106.5 102.5 105.75 87825 1.88 30-Dec-85 36.5 37 36.25 36.88 290175 1.09 23-Dec-85 154 155.63 151.25 155.38 878675 8.29 23-Dec-85 43 43.25 40.88 41 113700 6.14 23-Dec-85 36.88 39.5 36.63 39.13 280175 0.78 23-Dec-85 11.63 11.75 11.25 11.63 53525 1.24 23-Dec-85 47.25 48.13 46.38 48 208100 0.62 23-Dec-85 25.12 25.25 23.75 24.62 2217925 47.53 23-Dec-85 47.2 47.27 46.36 46.85 125775 0.03 23-Dec-85 12.38 13.06 12.25 12.99 123675 0.22 23-Dec-85 105 105.25 102 103 150150 1.83 23-Dec-85 36.38 36.75 35.25 36.5 227150 1.08 16-Dec-85 150.38 156.63 150 154.25 1625620 8.23 16-Dec-85 41 43.63 40.88 43.25 147700 6.48 16-Dec-85 40.25 40.5 36.25 37.38 525780 0.74 16-Dec-85 12.13 12.25 11.38 11.5 76540 1.23 16-Dec-85 46.63 47.75 46.5 47.38 304960 0.61 16-Dec-85 24.12 25.37 24 25.12 2314460 48.32 16-Dec-85 46.85 47.75 46.64 47.27 221680 0.03 16-Dec-85 12.72 12.86 12.25 12.45 227460 0.21 16-Dec-85 103.13 106 102.25 105 211860 1.62 16-Dec-85 38 38.75 35.88 36.38 634020 1.07 09-Dec-85 142.38 151.5 142.13 150.25 1776180 8.02 09-Dec-85 41.5 42 40 40.63 112480 6.09 09-Dec-85 38 40.75 37.75 39.75 644680 0.79 09-Dec-85 11.5 12.13 11 12.13 169920 1.29 09-Dec-85 45.38 47.13 45.25 46.75 389400 0.6 09-Dec-85 23.87 24.87 23.5 24.12 1759880 46.4 09-Dec-85 44.77 46.92 44.7 46.85 244860 0.03 09-Dec-85 12.05 12.79 11.91 12.72 118460 0.21 09-Dec-85 100.75 107.38 100.75 103 186620 1.59 09-Dec-85 36.63 38.88 36.63 38 736080 1.12 02-Dec-85 139.75 142.88 137.63 141.75 1247360 7.56 02-Dec-85 41.5 42.63 40.13 41.5 132880 6.22 02-Dec-85 35.63 38.38 35.13 37.88 865200 0.71 02-Dec-85 11.25 12.13 11.25 11.5 77880 1.23 02-Dec-85 44.38 46.13 44 45.25 290660 0.58 02-Dec-85 23.5 24.12 23.12 23.87 1565260 45.92 02-Dec-85 44.56 44.91 43.87 44.84 240100 0.03 02-Dec-85 11.78 12.18 11.71 11.98 276220 0.2 02-Dec-85 99.5 100.88 99 100.75 121040 1.56 02-Dec-85 35.88 37 35 36 607980 1.05 25-Nov-85 139.5 140.75 138.38 139.75 729450 7.46 25-Nov-85 41.88 42 40.63 41.5 113625 6.22 25-Nov-85 35.38 36.13 34.88 35.38 465575 0.67 25-Nov-85 11.13 11.38 10.88 11.38 38725 1.21 25-Nov-85 44.5 45.13 43.75 44.63 279850 0.58 25-Nov-85 23.25 23.75 22.87 23.5 1298100 45.21 25-Nov-85 44.29 44.49 44.01 44.49 157400 0.03 25-Nov-85 11.91 12.05 11.78 11.85 117150 0.2 25-Nov-85 98.25 99.75 97.75 99.5 151925 1.54 25-Nov-85 35.13 36 34.25 35.88 417700 1.05 18-Nov-85 136.88 140.5 136.63 139.5 1321300 7.44 18-Nov-85 42.25 42.38 40.5 42.13 138060 6.31 18-Nov-85 34.38 36.25 34.38 35.63 613640 0.67 18-Nov-85 11.13 11.38 11 11.13 44240 1.19 18-Nov-85 44 44.88 43.13 44.63 276380 0.58 18-Nov-85 21.87 23.62 21.87 23.25 2173940 44.73 18-Nov-85 44.22 44.35 43.87 44.22 150660 0.03 18-Nov-85 11.86 12.18 11.73 11.98 233540 0.2 18-Nov-85 97.5 98.63 97 98.25 98000 1.52 18-Nov-85 32.88 35.25 32.25 35.13 665700 1.03 11-Nov-85 132.88 138.38 132.63 136.75 1768260 7.3 11-Nov-85 39 43 37.38 42.25 383480 6.33 11-Nov-85 33 35.25 33 34.75 665300 0.65 11-Nov-85 10.88 11.25 10.5 11.13 98060 1.19 11-Nov-85 43.13 44.75 43 43.75 382340 0.57 11-Nov-85 21.12 22.5 20.87 21.87 1883820 42.07 11-Nov-85 44.35 45.33 44.15 44.22 225400 0.03 11-Nov-85 11.66 11.99 11.59 11.86 236400 0.17 11-Nov-85 96 98.5 95.38 97.5 203360 1.51 11-Nov-85 32 33.5 31.62 32.88 553840 0.96 04-Nov-85 131 134 130.5 132.5 1553960 7.07 04-Nov-85 40.13 40.25 38.63 38.75 45840 5.8 04-Nov-85 31.5 33.38 30.62 32.88 290680 0.62 04-Nov-85 10 11.25 9.75 10.88 102060 1.14 04-Nov-85 41.63 43.25 41.25 43.13 337060 0.56 04-Nov-85 21.25 21.5 20.37 21.12 1605800 40.63 04-Nov-85 43.87 44.56 43.25 44.35 200200 0.03 04-Nov-85 11.46 11.99 11.46 11.73 234320 0.16 04-Nov-85 92.75 95.5 92.5 95.25 188800 1.47 04-Nov-85 30 33.5 29.75 32 676520 0.93 28-Oct-85 127.5 131.38 127.5 130.88 1113560 6.75 28-Oct-85 39.5 40.25 37.5 40.13 128240 5.98 28-Oct-85 31.75 31.75 30.5 31.37 265560 0.59 28-Oct-85 10.25 10.38 9.75 10 88080 1.05 28-Oct-85 40.13 42.38 40 41.63 404780 0.54 28-Oct-85 20.12 21.25 19.87 21.25 1883220 40.88 28-Oct-85 42.83 43.87 42.69 43.73 184180 0.03 28-Oct-85 11.33 11.53 11.26 11.53 123280 0.16 28-Oct-85 90.88 92.75 89.75 92.75 172700 1.43 28-Oct-85 30.62 31 29.62 30 501260 0.88 21-Oct-85 127.75 131.25 127.25 128 1118040 6.6 21-Oct-85 37.25 40 37.25 39.5 110480 5.89 21-Oct-85 32.38 33.13 31.25 32 307360 0.6 21-Oct-85 11.63 11.63 10.13 10.38 86260 1.09 21-Oct-85 39 40.38 38.63 40 300180 0.52 21-Oct-85 20.75 21 20.12 20.12 1076540 38.71 21-Oct-85 42.07 43.25 41.86 42.76 120540 0.03 21-Oct-85 11.4 11.73 11.2 11.26 87400 0.16 21-Oct-85 89.25 91 88.75 90.25 99880 1.4 21-Oct-85 29.25 32 29.12 30.75 580960 0.9 14-Oct-85 125.87 130 125.37 127.62 1230020 6.58 14-Oct-85 36.88 38.25 36.38 37.25 98340 5.55 14-Oct-85 31 33.63 31 32 361680 0.6 14-Oct-85 11.5 12.25 11.25 11.5 38300 1.21 14-Oct-85 38.63 39.25 38.5 39 228900 0.5 14-Oct-85 21.25 21.62 20.25 20.75 1756560 39.92 14-Oct-85 42.76 43.32 41.86 42 122040 0.03 14-Oct-85 11.33 11.73 11.26 11.46 120140 0.16 14-Oct-85 87.38 89.75 87.13 89.25 124200 1.38 14-Oct-85 30 31.62 28.75 29.25 493960 0.85 07-Oct-85 123.37 126.25 123.12 125.62 994500 6.48 07-Oct-85 36.25 36.88 32.88 36.88 185500 5.5 07-Oct-85 33 33.25 29.12 31 657940 0.58 07-Oct-85 11.75 11.75 11 11.5 67780 1.21 07-Oct-85 38.63 38.75 37.88 38.63 188620 0.5 07-Oct-85 21.25 21.5 21 21.25 901960 40.88 07-Oct-85 42.55 42.97 42.28 42.97 81740 0.03 07-Oct-85 10.87 11.33 10.8 11.33 210300 0.16 07-Oct-85 86.38 87.25 85.88 87 85140 1.35 07-Oct-85 32 32 28.87 30 895180 0.88 30-Sep-85 124 127 122.87 123.5 1267560 6.37 30-Sep-85 37.5 38 36 36.25 51320 5.4 30-Sep-85 34.38 34.75 32.75 33.38 352320 0.63 30-Sep-85 11.75 12.63 11.5 11.75 47000 1.23 30-Sep-85 39 39.88 38.38 38.63 2124960 0.5 30-Sep-85 21 21.5 20.75 21.25 1026380 40.88 30-Sep-85 42.49 43.17 42.15 42.62 293680 0.03 30-Sep-85 10.74 11.13 10.67 10.93 184460 0.15 30-Sep-85 86.75 87 85.5 85.88 105060 1.33 30-Sep-85 32.38 33.25 31.5 32 604780 0.93 23-Sep-85 128.25 128.38 122.25 123.75 1712250 6.38 23-Sep-85 38.5 39.25 37.38 37.63 81325 5.61 23-Sep-85 35.88 35.88 33.5 34.5 406525 0.65 23-Sep-85 12.5 12.5 11.75 12 51950 1.26 23-Sep-85 39.63 40.13 38.75 39 304225 0.45 23-Sep-85 21.5 21.75 20.62 21 2217500 40.4 23-Sep-85 43.72 43.92 42.15 42.36 90975 0.02 23-Sep-85 11.07 11.13 10.61 10.74 260800 0.15 23-Sep-85 89.5 90.75 86.5 86.75 262700 1.34 23-Sep-85 32.63 33.5 31.62 32.38 656275 0.95 16-Sep-85 127.87 128.5 126.37 126.75 1179420 6.54 16-Sep-85 36.63 38 35.75 37.88 82760 5.65 16-Sep-85 33.13 35.25 32.38 34.75 446960 0.65 16-Sep-85 11.88 12.63 11.75 12.38 66760 1.3 16-Sep-85 39 39.88 38.88 39.13 223860 0.45 16-Sep-85 20.87 21.75 20 21.5 1098620 41.19 16-Sep-85 42.36 43.92 42.15 43.44 95400 0.02 16-Sep-85 11.13 11.2 10.93 11 215580 0.15 16-Sep-85 87.88 90.25 87 89.5 285520 1.18 16-Sep-85 32.88 34.13 32.38 32.38 550460 0.95 09-Sep-85 129.5 130.5 126.12 127.5 1103320 6.58 09-Sep-85 38 38.13 36.63 36.75 62820 5.48 09-Sep-85 35.25 36 32.75 33 359120 0.59 09-Sep-85 13.5 13.63 11.75 11.88 92720 1.25 09-Sep-85 40.75 41 39 39 315280 0.45 09-Sep-85 21.25 21.87 20.75 20.87 1005440 39.98 09-Sep-85 44.6 44.6 41.88 42.22 72120 0.02 09-Sep-85 11.4 11.4 11.07 11.2 198800 0.16 09-Sep-85 92.75 92.88 86.75 87.88 209820 1.15 09-Sep-85 34.38 35 32.38 32.88 491600 0.96 03-Sep-85 126.62 129.75 126.5 129.13 954500 6.66 03-Sep-85 39.5 39.63 35 38 241400 5.66 03-Sep-85 36.25 36.38 34.63 35.13 349950 0.62 03-Sep-85 13.63 14 13.5 13.75 44350 1.44 03-Sep-85 40.13 40.88 39.88 40.75 421525 0.47 03-Sep-85 21.25 21.5 21 21.25 836025 40.71 03-Sep-85 44.53 44.67 44.19 44.53 65150 0.02 03-Sep-85 11.59 11.66 11.46 11.53 86600 0.16 03-Sep-85 91.13 93.13 90.88 92.75 76700 1.22 03-Sep-85 35.5 35.75 33.75 34.38 585000 0.99 26-Aug-85 126.62 128.88 126.37 126.62 627800 6.53 26-Aug-85 40.5 42 39.25 39.5 88720 5.89 26-Aug-85 36 36.63 35.75 36.38 282400 0.65 26-Aug-85 13.75 14.13 13.63 13.75 53340 1.44 26-Aug-85 40.75 40.75 39.75 40.25 295220 0.46 26-Aug-85 21.37 21.75 21 21.25 833560 40.71 26-Aug-85 44.74 45.28 44.4 44.6 64780 0.02 26-Aug-85 11.66 11.86 11.53 11.66 117160 0.16 26-Aug-85 90.13 91.63 90 91.13 79980 1.2 26-Aug-85 35.75 36.88 35.38 35.5 267980 1.02 19-Aug-85 125.75 128.38 125.75 126.87 718560 6.54 19-Aug-85 41 42.88 40.38 40.5 63100 6.04 19-Aug-85 34.63 36.5 34.13 36 353120 0.64 19-Aug-85 13 14.88 13 13.75 153960 1.44 19-Aug-85 40 41.25 39.88 40.63 400160 0.47 19-Aug-85 20.62 22 20.5 21.37 1035600 40.94 19-Aug-85 44.12 45.08 44.12 44.6 84300 0.02 19-Aug-85 11.61 11.79 11.4 11.73 360500 0.16 19-Aug-85 88.75 91.5 88.63 90.13 82560 1.18 19-Aug-85 35.63 36.63 35.13 35.75 548640 1.03 12-Aug-85 127.12 129.13 125.5 125.75 761460 6.49 12-Aug-85 41.5 41.5 39.38 41 91000 6.11 12-Aug-85 35.88 36 34.5 34.75 259340 0.62 12-Aug-85 13 13.25 12.88 13.13 51740 1.38 12-Aug-85 39.25 40 38.75 39.75 323980 0.46 12-Aug-85 21.12 21.25 20.25 20.62 1214980 39.5 12-Aug-85 43.99 44.46 43.85 44.19 46520 0.02 12-Aug-85 11.28 11.61 11.22 11.54 106620 0.14 12-Aug-85 88.38 89.5 88 88.75 61980 1.17 12-Aug-85 36.5 37 35.5 35.63 464740 1.03 05-Aug-85 131.38 131.75 127.25 127.37 901860 6.57 05-Aug-85 44.13 44.13 39.5 41.5 115100 6.18 05-Aug-85 37.13 37.13 35.5 36.13 339400 0.64 05-Aug-85 13.63 13.75 12.5 13 57580 1.36 05-Aug-85 39.75 39.75 38.13 39.13 521620 0.45 05-Aug-85 21.37 21.37 20.75 21.12 1215500 40.46 05-Aug-85 44.12 44.87 42.56 44.12 104840 0.02 05-Aug-85 11.41 11.48 11.22 11.41 121700 0.13 05-Aug-85 88.75 88.88 86.75 88.38 129420 1.16 05-Aug-85 38.38 38.38 35.5 36.5 622160 1.05 29-Jul-85 132 132.75 129.13 131.63 1115440 6.56 29-Jul-85 46 46.13 43.25 44.38 200140 6.58 29-Jul-85 36.5 37.38 34.88 37.25 589520 0.66 29-Jul-85 12.88 13.88 12.38 13.75 123260 1.44 29-Jul-85 40.63 40.63 39.63 39.75 484520 0.46 29-Jul-85 21.87 21.87 21.25 21.37 1253060 40.94 29-Jul-85 44.06 45.01 43.58 43.92 219240 0.02 29-Jul-85 11.22 11.73 11.15 11.41 304700 0.13 29-Jul-85 88.5 90 87.25 88.75 210520 1.17 29-Jul-85 37.63 38.63 37.13 38.38 464360 1.11 22-Jul-85 129.13 132.5 127.62 132 1477820 6.58 22-Jul-85 43 46.5 41.75 46.13 205040 6.84 22-Jul-85 35.75 37.25 35.25 36.5 564980 0.65 22-Jul-85 12 13.13 11.38 13 140340 1.36 22-Jul-85 41.38 41.5 39.5 40.63 489640 0.47 22-Jul-85 22.5 22.75 21.37 21.87 1441200 41.9 22-Jul-85 46.23 46.43 43.51 44.06 204680 0.02 22-Jul-85 12.44 12.44 11.03 11.28 257280 0.13 22-Jul-85 93.63 93.63 87.75 88.5 180200 1.16 22-Jul-85 37.13 38.75 36.63 37.63 526820 1.08 15-Jul-85 124.25 130.25 123.37 129.25 1631000 6.44 15-Jul-85 40.13 43.63 39.75 43.5 185440 6.45 15-Jul-85 33 36.38 32.75 36 853000 0.64 15-Jul-85 12.63 12.88 12.13 12.38 68960 1.28 15-Jul-85 44.13 44.88 40.75 41.38 490260 0.48 15-Jul-85 23.25 23.75 21.62 22.5 2324280 43.1 15-Jul-85 47.45 48.13 46.23 46.23 154840 0.02 15-Jul-85 12.12 12.64 12.12 12.44 123660 0.15 15-Jul-85 94.75 97 93.63 93.88 170780 1.23 15-Jul-85 35.75 38.25 35.38 37.13 643880 1.07 08-Jul-85 124.5 124.62 120 124.25 1143420 6.19 08-Jul-85 41 41 39.13 40.13 64600 5.95 08-Jul-85 34.63 34.63 32.63 33.13 361800 0.59 08-Jul-85 12.5 12.88 12.38 12.75 47420 1.32 08-Jul-85 42.38 44.25 42.13 44.13 218360 0.51 08-Jul-85 24 24 23 23.25 1434000 44.54 08-Jul-85 45.42 47.45 45.35 47.45 108440 0.02 08-Jul-85 12.19 12.57 12.12 12.25 189540 0.14 08-Jul-85 93.63 95.5 93.25 94.75 72680 1.24 08-Jul-85 36 36.25 34.88 35.75 410580 1.03 01-Jul-85 123.75 125.37 123 124.5 750225 6.2 01-Jul-85 41.5 41.5 40 41.25 89500 6.12 01-Jul-85 34.38 34.88 33.75 34.63 319625 0.61 01-Jul-85 12 12.63 12 12.5 76700 1.29 01-Jul-85 41.5 42.38 41.38 42.25 176725 0.49 01-Jul-85 24.12 24.25 23.62 24 1081825 45.98 01-Jul-85 45.15 45.55 44.95 45.42 329450 0.02 01-Jul-85 11.86 12.31 11.8 12.19 215100 0.14 01-Jul-85 92.63 94.25 92.25 93.63 82750 1.23 01-Jul-85 35 36.25 34.88 36.13 412150 1.04 24-Jun-85 119.25 124.5 118.75 123.75 1151280 6.17 24-Jun-85 37.25 42 36.13 41.5 230500 6.16 24-Jun-85 31.5 34.5 31.12 34.13 665800 0.61 24-Jun-85 11.25 12.13 11.13 11.88 75120 1.23 24-Jun-85 41.13 41.88 40.13 41.75 247300 0.48 24-Jun-85 24.25 24.62 22.37 24.12 2303700 46.21 24-Jun-85 43.28 44.88 43.08 44.88 152460 0.01 24-Jun-85 12.19 12.25 11.86 11.93 313480 0.14 24-Jun-85 91.13 92.63 90.38 92.63 113620 1.22 24-Jun-85 34.13 35.5 33.63 35 558220 1.01 17-Jun-85 120.5 121.62 117.37 119.37 1437260 5.95 17-Jun-85 40 40 37.25 37.25 119800 5.53 17-Jun-85 31.75 31.75 30.37 31.62 462840 0.56 17-Jun-85 11.25 11.38 11 11.13 57480 1.15 17-Jun-85 41 42.38 40.63 42.38 1067960 0.44 17-Jun-85 23.37 24.62 22.87 24.5 2675640 46.76 17-Jun-85 42.34 43.34 42.01 43.34 177400 0.01 17-Jun-85 12.25 12.38 12.06 12.19 361240 0.14 17-Jun-85 91.63 92.63 91.13 92.63 458560 1.2 17-Jun-85 33.13 34.25 31.62 34.13 714660 0.98 10-Jun-85 127.37 128.25 118.25 121.12 2071240 6.04 10-Jun-85 38 40.38 36.25 40 207840 5.93 10-Jun-85 31.75 33.5 31.25 31.75 360200 0.56 10-Jun-85 11.25 11.75 11.25 11.38 51600 1.18 10-Jun-85 41.5 41.63 40.25 40.88 410980 0.43 10-Jun-85 23.75 23.87 22.87 23.37 1035820 44.61 10-Jun-85 43.54 43.54 42.14 42.34 158240 0.01 10-Jun-85 12.12 12.31 12.06 12.25 358120 0.14 10-Jun-85 92.25 92.25 91 91.75 110140 1.19 10-Jun-85 33.13 34.63 32.38 33.25 850520 0.96 03-Jun-85 129.38 130.63 127.25 127.37 1292380 6.35 03-Jun-85 77 77.75 72.25 72.62 112600 5.39 03-Jun-85 33 33.25 30.12 31.75 636020 0.53 03-Jun-85 11.38 11.5 11.13 11.38 50720 1.18 03-Jun-85 41 42.13 40.63 41.63 443440 0.43 03-Jun-85 23.25 24 23.12 23.87 1060480 45.56 03-Jun-85 42.88 43.88 42.88 43.54 143940 0.01 03-Jun-85 12.44 12.89 12.38 12.38 364620 0.15 03-Jun-85 89.88 93.5 89.88 92.75 82040 1.2 03-Jun-85 33.5 34.75 32 33.13 640520 0.94 28-May-85 131.38 131.75 127.25 128.63 1226275 6.41 28-May-85 78.25 79.75 77 77 110600 5.71 28-May-85 33.75 33.88 32.25 32.75 453875 0.55 28-May-85 11.38 11.63 11.13 11.25 47675 1.16 28-May-85 39 40.88 38.75 40.88 407200 0.43 28-May-85 23.25 24.12 22.62 23.25 2168600 44.38 28-May-85 42.48 42.88 42.28 42.81 106850 0.01 28-May-85 12.31 12.38 11.93 12.31 109500 0.14 28-May-85 88.5 90 87.75 89.88 84150 1.16 28-May-85 33.13 34.25 32.75 33.25 543900 0.95 20-May-85 132 133.25 130.75 130.88 1060540 6.52 20-May-85 73.75 78.37 73.75 78.25 156860 5.8 20-May-85 34 34.63 32.75 33.63 421800 0.56 20-May-85 11.75 12.25 11.13 11.38 94480 1.18 20-May-85 40.25 40.75 38.63 39.13 447220 0.41 20-May-85 23.5 24.25 22.37 23.25 1501380 44.38 20-May-85 42.48 42.74 42.07 42.41 151120 0.01 20-May-85 12.32 12.51 12.12 12.25 116860 0.14 20-May-85 90.5 90.88 87.38 88.5 124640 1.15 20-May-85 34.25 36.13 31.5 33 1276580 0.94 13-May-85 130.25 131.25 127.75 130.75 1214380 6.52 13-May-85 71.25 73.25 68.37 73 193460 5.41 13-May-85 33.63 33.75 31.87 33.63 292340 0.56 13-May-85 11.5 11.75 10.88 11.63 47340 1.2 13-May-85 38.5 40.25 38 40.13 455760 0.42 13-May-85 22.25 23.62 22.12 23.5 2370120 44.85 13-May-85 41.14 42.48 41.01 42.48 104760 0.01 13-May-85 11.82 12.32 11.76 12.26 166620 0.12 13-May-85 86.25 90.63 85.88 90.5 80200 1.17 13-May-85 34.13 34.88 32.5 34.13 656080 0.97 06-May-85 125 130.88 124.75 130.13 1103040 6.48 06-May-85 66 73.25 66 73.25 184980 5.43 06-May-85 30.12 33.88 30.12 33.63 559220 0.56 06-May-85 11.13 11.75 11 11.5 37440 1.19 06-May-85 36.75 38.75 36.5 38.63 496140 0.4 06-May-85 21.12 22.5 21 22.25 1516960 42.47 06-May-85 39.87 41.27 39.8 41.21 80860 0.01 06-May-85 11.44 11.88 11.31 11.82 97780 0.12 06-May-85 87.13 87.13 85.5 86.25 93200 1.12 06-May-85 32.38 34.63 32.13 34 823900 0.97 29-Apr-85 126.87 127.12 124.62 125 1053420 6.23 29-Apr-85 65.25 66.5 63.5 66 52040 4.87 29-Apr-85 31.62 31.75 27.87 30.37 486000 0.51 29-Apr-85 11.5 11.63 10.75 11.13 50400 1.13 29-Apr-85 37.75 37.75 36.13 36.75 457680 0.38 29-Apr-85 21.12 21.37 20 21.12 1111620 40.31 29-Apr-85 41.34 41.34 39.34 39.94 158080 0.01 29-Apr-85 11.38 11.57 11.38 11.44 88800 0.11 29-Apr-85 87.38 87.75 86.13 87.13 113960 1.13 29-Apr-85 33 33 31.25 32.38 649800 0.92 22-Apr-85 128 129.75 126.75 127.12 829040 6.11 22-Apr-85 62.25 66.75 62 65.5 91080 4.83 22-Apr-85 32.38 33.25 30.62 31.87 598160 0.53 22-Apr-85 11.25 11.88 11.13 11.38 55760 1.16 22-Apr-85 37.25 38 37 37.75 203860 0.39 22-Apr-85 21.37 21.5 21 21.12 841640 40.31 22-Apr-85 40.07 41.67 40 41.41 122320 0.01 22-Apr-85 11.25 11.57 11.12 11.44 168640 0.11 22-Apr-85 85.38 88 85 87.38 61120 1.13 22-Apr-85 34.13 34.38 32.88 33 458080 0.94 15-Apr-85 127.87 130.38 126.87 127.62 970820 6.14 15-Apr-85 62.75 62.75 61.38 62.25 71540 4.59 15-Apr-85 33.38 35.25 32.25 32.63 515180 0.54 15-Apr-85 11.63 11.88 11 11.63 53360 1.18 15-Apr-85 36.63 37.63 36.5 37.25 203720 0.39 15-Apr-85 21.12 21.5 20.62 21.37 1240320 40.79 15-Apr-85 40.34 41.01 39.94 40.14 117540 0.01 15-Apr-85 11.31 11.63 11.25 11.38 135180 0.11 15-Apr-85 84.88 85.63 84 85.38 70600 1.1 15-Apr-85 34.38 35.13 34 34.38 384860 0.98 08-Apr-85 126.87 128.13 123.87 128 1081920 6.15 08-Apr-85 60.5 63.75 59.5 63.38 92180 4.67 08-Apr-85 32.5 33.5 31.5 33.25 355480 0.55 08-Apr-85 10.75 11.38 10.5 11.25 80220 1.14 08-Apr-85 35.5 36.63 35.25 36.63 179100 0.38 08-Apr-85 20.62 21.5 20.5 21.12 1278380 40.31 08-Apr-85 39.27 40.27 38.87 40.2 98060 0.01 08-Apr-85 11.12 11.63 11.12 11.19 108420 0.11 08-Apr-85 83.25 85.25 82.5 84.88 84560 1.1 08-Apr-85 33.88 34.5 33 34.38 445340 0.98 01-Apr-85 127 129.5 125.5 127 792100 6.11 01-Apr-85 62 62 60.25 60.5 69225 4.46 01-Apr-85 33.5 34.25 32 32.38 311125 0.54 01-Apr-85 11 11.38 10.5 10.75 216700 1.09 01-Apr-85 35.5 36.38 35.25 35.5 295400 0.37 01-Apr-85 21.5 21.75 20.37 20.62 1414775 39.36 01-Apr-85 39.15 39.74 39 39.47 204625 0.01 01-Apr-85 11 11.19 10.87 11.12 137050 0.11 01-Apr-85 83.13 84.63 83 83.25 89775 1.08 01-Apr-85 34 34.88 32.75 33.88 420600 0.96 25-Mar-85 128 128 124.12 127 1252880 6.11 25-Mar-85 61.75 62.5 57.75 62 111020 4.57 25-Mar-85 33.5 34.25 32.63 33.25 420880 0.55 25-Mar-85 10.88 11 10.13 10.88 302260 1.11 25-Mar-85 36.38 36.5 35 35.5 483800 0.37 25-Mar-85 21.5 21.75 21 21.5 1248120 41.04 25-Mar-85 39.02 39.34 38.62 39.15 109440 0.01 25-Mar-85 11.25 11.25 10.81 10.93 317180 0.11 25-Mar-85 83.75 83.75 82.5 83.13 96480 1.08 25-Mar-85 33 34.63 32.38 34 438680 0.97 18-Mar-85 128.63 131.13 127.75 127.75 1225680 6.14 18-Mar-85 64.62 65.25 62 62 100880 4.57 18-Mar-85 32.13 34.75 31.75 33.38 506660 0.56 18-Mar-85 11.25 11.63 10.75 11 87360 1.12 18-Mar-85 36.63 37.63 36.38 37.13 687660 0.34 18-Mar-85 21.25 22 21.12 21.5 1205160 40.86 18-Mar-85 39.02 39.28 38.49 39.08 84940 0.01 18-Mar-85 11.63 11.69 11.12 11.25 173460 0.11 18-Mar-85 83.13 85.13 83 84.88 152740 0.92 18-Mar-85 33.63 34.25 32.75 33 562360 0.94 11-Mar-85 129.88 132.5 128 128.63 1121060 6.18 11-Mar-85 66.62 67.5 63.5 64.62 73240 4.77 11-Mar-85 32.88 33.5 31 31.5 577260 0.52 11-Mar-85 12 12.13 10.75 11.25 74700 1.14 11-Mar-85 36 36.88 35.88 36.5 342700 0.34 11-Mar-85 21.5 21.87 21.12 21.12 1256060 40.14 11-Mar-85 37.97 39.02 37.97 38.89 65280 0.01 11-Mar-85 11.44 11.82 11.38 11.69 79900 0.12 11-Mar-85 82.25 84.38 82.25 83.13 135940 0.9 11-Mar-85 35.38 36.25 33.13 33.63 661240 0.96 04-Mar-85 136.25 136.38 129.13 129.63 1283160 6.23 04-Mar-85 66.87 66.87 63.5 66.37 88760 4.9 04-Mar-85 35 35 31.62 33 808820 0.52 04-Mar-85 13.5 13.5 12.13 12.13 61820 1.23 04-Mar-85 35.88 36.25 35.63 36 395980 0.33 04-Mar-85 21.87 22.12 21.37 21.5 1591760 40.86 04-Mar-85 39.02 39.02 37.9 38.1 105220 0.01 04-Mar-85 11.76 11.88 11.19 11.38 153680 0.11 04-Mar-85 83.13 83.5 81.5 82.25 125420 0.89 04-Mar-85 37.75 37.75 35.25 35.38 684580 0.99 25-Feb-85 132.75 136.75 132.13 135.88 1011680 6.53 25-Feb-85 69 69.25 66.25 67.25 155140 4.96 25-Feb-85 34.25 35.25 33.5 34.75 596940 0.54 25-Feb-85 13.38 13.63 13 13.5 66020 1.37 25-Feb-85 35.25 36 34.88 35.88 370120 0.33 25-Feb-85 21 22 20.87 21.87 1882760 41.57 25-Feb-85 38.17 39.28 37.9 38.95 118420 0.01 25-Feb-85 11.76 11.95 11.76 11.76 161260 0.12 25-Feb-85 83.75 84.13 82.88 83.13 131140 0.9 25-Feb-85 37 38.63 36.38 37.75 556000 1.06 19-Feb-85 131.5 134.88 131.25 132.88 990150 6.39 19-Feb-85 63.88 72 63.88 71.5 247550 5.27 19-Feb-85 36 36.25 34.25 34.88 463375 0.55 19-Feb-85 13 13.75 12.88 13.5 126875 1.37 19-Feb-85 36.13 36.25 34.75 35.25 409125 0.33 19-Feb-85 21.37 21.75 21 21 1292500 39.91 19-Feb-85 39.21 39.28 38.1 38.17 67650 0.01 19-Feb-85 11.77 11.95 11.69 11.82 508725 0.12 19-Feb-85 84.38 84.88 83.25 83.75 122850 0.91 19-Feb-85 36.5 38.25 36.13 37 580775 1.04 11-Feb-85 137.25 137.25 130.75 131.38 1746880 6.32 11-Feb-85 66.12 66.75 61.75 63.75 112960 4.7 11-Feb-85 36.75 38 35.75 36.38 574520 0.57 11-Feb-85 12.5 13.5 12.38 13.25 97900 1.35 11-Feb-85 35.5 37.25 35.38 36.13 511020 0.33 11-Feb-85 21.5 21.75 20 21.37 2172440 40.62 11-Feb-85 38.17 39.54 38.1 39.08 105860 0.01 11-Feb-85 11.71 11.95 11.21 11.83 182840 0.1 11-Feb-85 82.13 84.75 82 84.13 87140 0.91 11-Feb-85 38.5 38.75 36 36.5 805980 1.02 04-Feb-85 135 138.25 135 137.25 1167540 6.6 04-Feb-85 57 66.75 57 66.12 137920 4.88 04-Feb-85 36.5 38.38 36 36.63 510000 0.57 04-Feb-85 12.63 13.25 12.5 12.5 55700 1.27 04-Feb-85 33.88 36 33.75 35.38 605020 0.33 04-Feb-85 20.5 21.75 20.37 21.5 2364680 40.86 04-Feb-85 37.58 38.36 37.58 38.17 177640 0.01 04-Feb-85 11.58 11.83 11.46 11.71 173500 0.1 04-Feb-85 82.13 82.5 81 82.13 232340 0.89 04-Feb-85 36.88 38.75 36.5 38.5 682360 1.08 28-Jan-85 133.5 137.63 133.25 135.63 1337940 6.31 28-Jan-85 54.5 65 54.25 56.25 168980 4.1 28-Jan-85 38.13 39.38 36.38 36.5 523040 0.57 28-Jan-85 11.75 13.38 11.75 12.75 148940 1.28 28-Jan-85 33.75 34.75 33.38 34 393140 0.31 28-Jan-85 21.75 21.87 20.12 20.5 2696440 38.96 28-Jan-85 36.53 38.43 36.46 37.71 171600 0.01 28-Jan-85 11.46 11.64 11.33 11.52 190120 0.1 28-Jan-85 80 82.75 80 82.13 219900 0.89 28-Jan-85 35.88 38.5 35.63 36.88 820040 1.03 21-Jan-85 124.75 134.5 124.37 133.25 1997640 6.2 21-Jan-85 46.88 54.5 46.88 54.13 132460 3.95 21-Jan-85 35.88 38.25 35.75 37.88 703020 0.59 21-Jan-85 12 12.38 11.63 11.88 99780 1.19 21-Jan-85 33 33.88 32.38 33.75 430740 0.31 21-Jan-85 20.5 22.12 20.5 21.75 2653820 41.34 21-Jan-85 36.07 36.73 35.87 36.59 213020 0.01 21-Jan-85 11.4 11.89 11.27 11.46 184660 0.1 21-Jan-85 78.63 79.75 77.75 79.5 271620 0.86 21-Jan-85 35.5 37 33 35.75 1498860 1 14-Jan-85 122.75 125.62 120.5 124.12 1433760 5.78 14-Jan-85 47.38 49.75 46.88 46.88 101320 3.42 14-Jan-85 34.88 36.38 34.75 35.38 585620 0.55 14-Jan-85 11.13 12.25 10.88 12 104900 1.2 14-Jan-85 33.38 33.75 32.88 33 353360 0.3 14-Jan-85 20.5 20.87 20.25 20.5 2941200 38.96 14-Jan-85 35.94 36.33 35.87 36.01 138340 0.01 14-Jan-85 11.27 11.58 11.21 11.46 173180 0.1 14-Jan-85 79 80 78 78.63 127140 0.85 14-Jan-85 35.88 37.75 35.13 35.5 1010260 1 07-Jan-85 120.37 124 119.25 122.75 1273000 5.71 07-Jan-85 41.75 48.75 41.75 47.25 139220 3.44 07-Jan-85 34.63 35.13 32.63 34.75 584820 0.54 07-Jan-85 10.88 11.5 10.5 11.13 88480 1.12 07-Jan-85 33.88 34.25 33.13 33.38 288380 0.31 07-Jan-85 19.62 20.87 19 20.5 2529300 38.96 07-Jan-85 36.4 36.66 35.81 36.01 532100 0.01 07-Jan-85 10.96 11.4 10.96 11.27 132960 0.09 07-Jan-85 79.38 80.25 78.63 79 128100 0.86 07-Jan-85 33.63 36.5 33.63 35.88 644580 1.01 31-Dec-84 123.87 123.87 119 119.75 991200 5.57 31-Dec-84 42 42.5 41.25 41.63 97250 3.04 31-Dec-84 35 35 33.5 33.88 282675 0.53 31-Dec-84 10 11 9.88 11 100275 1.1 31-Dec-84 33.63 34.38 33.5 33.75 708775 0.31 31-Dec-84 19.37 19.75 19 19.62 1232350 37.29 31-Dec-84 35.93 36.59 35.93 36.27 507850 0.01 31-Dec-84 10.96 11.02 10.78 10.96 190600 0.09 31-Dec-84 79.13 80.5 79 79.38 123925 0.86 31-Dec-84 34 34.75 33.63 33.63 318700 0.94 24-Dec-84 123.37 124.5 122.75 123.5 565050 5.75 24-Dec-84 40.13 42 39.88 41.5 86925 3.03 24-Dec-84 34.25 35.63 34.13 35 266425 0.55 24-Dec-84 10 10.5 9.88 10 74175 1 24-Dec-84 33.13 33.75 33 33.63 791800 0.31 24-Dec-84 19.5 19.5 19 19.37 1208300 36.82 24-Dec-84 36.06 36.25 35.87 36 56900 0 24-Dec-84 10.9 11.02 10.84 10.9 148775 0.09 24-Dec-84 78.25 79.63 78.25 79.13 77450 0.86 24-Dec-84 34.13 34.88 33.63 34 192150 0.95 17-Dec-84 117.75 124.5 117.12 123.75 1415200 5.76 17-Dec-84 38.13 41.25 37.63 40.13 212700 2.93 17-Dec-84 31.75 36 31.62 33.75 574100 0.53 17-Dec-84 10.25 10.75 9.88 10.13 136720 1.02 17-Dec-84 33.25 35.88 33 34 1078200 0.28 17-Dec-84 18.12 19.75 18.12 19.5 2090380 36.89 17-Dec-84 34.78 36.7 34.78 35.93 189940 0 17-Dec-84 10.65 11.02 10.59 10.96 200500 0.09 17-Dec-84 79.25 83 77.75 78.25 389400 0.85 17-Dec-84 32.63 35.75 32.38 34.13 561360 0.96 10-Dec-84 117.12 120.25 116 118.75 1242180 5.53 10-Dec-84 38.88 39 36.38 38.13 126340 2.78 10-Dec-84 33.75 34 31 31.75 428300 0.5 10-Dec-84 10 10.38 9.75 10.25 67040 1.03 10-Dec-84 32.13 33.75 31.87 32.88 786620 0.27 10-Dec-84 18.87 18.87 18 18.12 1760060 34.28 10-Dec-84 34.07 34.91 33.88 34.78 95820 0 10-Dec-84 10.53 10.71 10.4 10.65 97180 0.09 10-Dec-84 78.75 79.38 78.38 79.25 184420 0.72 10-Dec-84 33.5 34 32 32.63 292540 0.92 03-Dec-84 121.25 121.37 116.5 117.12 1205820 5.45 03-Dec-84 38 39.38 38 38.88 45880 2.83 03-Dec-84 31.5 35.38 31.37 33.75 533640 0.5 03-Dec-84 9.75 10.5 9.63 10.25 104860 1.03 03-Dec-84 33.25 33.38 32.13 32.25 319600 0.26 03-Dec-84 18.75 19.12 18.25 18.87 1011600 35.7 03-Dec-84 34.26 34.39 34.01 34.07 79220 0 03-Dec-84 10.4 10.59 10.28 10.4 103500 0.09 03-Dec-84 78.63 79 76.88 78.75 93460 0.72 03-Dec-84 32.88 34 32.25 33.5 402160 0.93 26-Nov-84 122.87 125.12 120.75 121.75 1031300 5.67 26-Nov-84 38.5 41 38 38 112560 2.77 26-Nov-84 33.13 33.38 31.12 31.37 477720 0.46 26-Nov-84 9.38 10 9.25 9.88 122360 0.99 26-Nov-84 33.13 33.88 33 33.38 234100 0.27 26-Nov-84 18.87 18.87 18.5 18.75 743560 35.47 26-Nov-84 34.91 35.61 34.2 34.2 192460 0 26-Nov-84 10.53 10.71 10.34 10.4 73780 0.09 26-Nov-84 79.75 79.75 78.25 78.63 113380 0.72 26-Nov-84 33.5 34.5 32.63 32.88 505280 0.91 19-Nov-84 121.62 122.62 119.5 122.62 1131025 5.71 19-Nov-84 36.5 38.5 36.5 38.5 80375 2.81 19-Nov-84 34 34.63 32 32.75 612750 0.48 19-Nov-84 9.25 9.5 9.13 9.38 62075 0.94 19-Nov-84 32 33.88 31.87 33 187900 0.27 19-Nov-84 18.62 19 18.37 18.87 642250 35.7 19-Nov-84 33.49 34.91 33.3 34.78 122250 0 19-Nov-84 10.4 10.71 10.22 10.59 199975 0.09 19-Nov-84 77.25 79.88 76.88 79.75 81350 0.73 19-Nov-84 33.25 33.63 31.87 33.5 793875 0.93 12-Nov-84 123.25 124.25 121.12 121.5 944180 5.65 12-Nov-84 37 37 33 36.38 145180 2.65 12-Nov-84 34.75 35 33.88 34 293180 0.5 12-Nov-84 9.25 9.5 9 9.38 54420 0.94 12-Nov-84 32.38 32.63 31.5 32.13 240140 0.26 12-Nov-84 18.75 18.87 18.5 18.62 804280 35.23 12-Nov-84 33.49 33.62 32.79 33.49 135960 0 12-Nov-84 10.42 10.72 10.24 10.4 351800 0.09 12-Nov-84 77.38 77.88 76.38 77.25 99560 0.71 12-Nov-84 34.13 34.63 33.13 33.25 575480 0.92 05-Nov-84 125.87 127.75 123.25 123.25 1107180 5.74 05-Nov-84 45.88 46.25 36.75 37 12600 2.7 05-Nov-84 33.13 35.13 33 34.63 588080 0.51 05-Nov-84 8.75 9.38 8.63 9.25 60400 0.93 05-Nov-84 32.5 33.13 32.13 32.25 321740 0.26 05-Nov-84 18.25 19.25 18.25 18.75 1035040 35.47 05-Nov-84 33.62 34.2 33.49 33.49 146340 0 08-Nov-84 10.48 10.54 10.3 10.42 1283150 0.07 05-Nov-84 77.75 78.63 77.25 77.38 134680 0.71 05-Nov-84 36.63 38.13 34 34.38 866540 0.95 29-Oct-84 124.25 127.12 124.12 125.87 845800 5.86 29-Oct-84 46.75 46.75 45.13 45.75 2340 3.28 29-Oct-84 33.75 35.25 32.75 33.13 597020 0.49 29-Oct-84 8.5 8.88 8.25 8.75 50200 0.86 29-Oct-84 32.25 33.38 32 32.38 247240 0.26 29-Oct-84 18.5 18.87 18.25 18.25 1059420 34.53 29-Oct-84 33.49 33.88 33.37 33.75 147100 0 29-Oct-84 77.25 78.13 77.13 77.75 91880 0.71 29-Oct-84 36.13 37.63 35.38 36.63 399040 1.01 22-Oct-84 125 127.37 123.75 124.12 950200 5.58 22-Oct-84 40.63 47.5 40.63 46.75 7840 3.36 22-Oct-84 36.5 37 33 33.63 556740 0.5 22-Oct-84 8.63 8.75 8 8.25 90240 0.81 22-Oct-84 33.5 34 32.25 32.5 361080 0.27 22-Oct-84 19 19 18.37 18.5 863760 35 22-Oct-84 35.23 35.29 33.37 33.62 229480 0 22-Oct-84 79.13 79.25 76 77.25 162320 0.71 22-Oct-84 38.25 39.63 35.88 36.13 448200 1 15-Oct-84 121.5 127.75 120.5 125.12 1045780 5.62 19-Oct-84 40 40 36.5 40 6400 2.87 15-Oct-84 34.38 38 33.38 36.25 868120 0.53 15-Oct-84 8.75 9.25 8.63 8.75 61940 0.86 15-Oct-84 32.25 34.25 32.13 33.63 380580 0.27 15-Oct-84 18.5 19.5 17.75 19 1464160 35.95 15-Oct-84 33.11 35.55 33.04 35.29 158060 0 15-Oct-84 76 80.25 75.75 79.13 158840 0.72 15-Oct-84 36.13 39.75 35.75 38.25 487880 1.06 08-Oct-84 120.87 122.25 118.75 121.87 1135900 5.47 08-Oct-84 35.25 36 33.5 34.13 822940 0.5 08-Oct-84 8.25 8.88 8.13 8.88 46880 0.87 08-Oct-84 31.87 32.38 31 32 199800 0.26 08-Oct-84 18.5 18.87 18.25 18.5 1029060 35 08-Oct-84 32.92 33.17 32.47 33.11 72340 0 08-Oct-84 75.38 76.38 75 76 88840 0.7 08-Oct-84 35.25 37.25 34.38 36 567320 1 01-Oct-84 123.75 123.75 120.5 121.25 883800 5.45 01-Oct-84 36 36.75 34.75 35.63 460720 0.52 01-Oct-84 8.75 9 8.25 8.38 48440 0.82 01-Oct-84 31.5 32 30.87 31.75 241840 0.26 01-Oct-84 19.87 20 18.37 18.5 1757320 35 01-Oct-84 33.17 33.3 32.79 32.85 143400 0 01-Oct-84 76.75 76.75 75.38 75.5 87280 0.69 01-Oct-84 37.38 37.75 35 35.5 299360 0.98 24-Sep-84 124.37 126.12 122.75 124.25 887500 5.58 24-Sep-84 40.25 40.25 35.25 36.88 769280 0.54 24-Sep-84 8.63 8.88 8.63 8.75 37040 0.86 24-Sep-84 31.75 32.63 31.75 31.75 625120 0.26 24-Sep-84 19.12 20.25 18.75 19.87 1847320 37.59 24-Sep-84 33.04 33.24 32.72 33.17 166500 0 24-Sep-84 76.5 77.5 74.88 76.75 153760 0.7 24-Sep-84 36.75 38.63 36.5 37.38 391880 1.04 17-Sep-84 126.25 128.5 123.62 124.25 1285340 5.58 17-Sep-84 41.75 43.38 38.38 39.63 714360 0.58 17-Sep-84 9.38 9.38 8.63 8.75 59200 0.86 17-Sep-84 32.25 33.13 31.62 32.5 767620 0.23 17-Sep-84 19.12 19.62 19 19.12 1623540 36 17-Sep-84 32.21 33.16 32.09 32.97 687800 0 17-Sep-84 76.25 78 76 77.5 429300 0.59 17-Sep-84 39.13 40.63 36.63 36.75 485860 1.02 10-Sep-84 121 127.75 120.87 126.75 1149240 5.69 10-Sep-84 40.5 43.25 39.38 42.5 636440 0.6 10-Sep-84 8.88 9.5 8.75 9.38 55220 0.92 10-Sep-84 31.12 32.5 30.75 32.25 751140 0.23 10-Sep-84 18.75 19.37 18.62 19.12 983060 36 10-Sep-84 31.65 32.47 31.59 32.34 366880 0 10-Sep-84 75.13 76.75 74.75 76.25 214660 0.58 10-Sep-84 37.63 40 37 39.13 600260 1.08 04-Sep-84 123 124.25 121.25 121.62 803000 5.46 04-Sep-84 42.88 43 40.5 41.25 284625 0.58 04-Sep-84 8.63 9 8.38 9 50475 0.88 04-Sep-84 31.25 31.5 31 31.25 367625 0.22 04-Sep-84 19.12 19.12 18.62 18.75 676125 35.31 04-Sep-84 31.84 32.03 31.52 31.77 252550 0 04-Sep-84 75.25 75.75 74.38 75.13 81750 0.57 04-Sep-84 39.25 39.25 37 37.63 285825 1.03 27-Aug-84 124 126 123 123.75 626380 5.56 27-Aug-84 42.75 44.25 42.25 43.5 333840 0.61 27-Aug-84 9.13 9.13 8.5 8.88 43940 0.87 27-Aug-84 31.25 31.37 30.5 31.12 216680 0.22 27-Aug-84 19.12 19.25 18.87 19.12 726060 36 27-Aug-84 31.84 32.09 31.71 31.9 78560 0 27-Aug-84 74.75 75.5 74.25 75.25 114420 0.57 27-Aug-84 40.38 40.75 37.75 39.25 437380 1.07 20-Aug-84 123.12 126.75 122.5 125.5 1250520 5.64 20-Aug-84 41.63 44 41 43.63 616460 0.61 20-Aug-84 8.88 9.63 8.75 9.13 79160 0.9 20-Aug-84 31.12 31.5 30.5 31 288240 0.22 20-Aug-84 18.75 19.75 18.75 19.12 1429740 36 20-Aug-84 31.52 32.53 31.52 31.96 161380 0 20-Aug-84 73.5 75.25 73.25 74.88 107320 0.57 20-Aug-84 40 41.5 39.5 40.5 774740 1.11 13-Aug-84 120.62 123.87 120 123 1013960 5.52 13-Aug-84 40.25 41.63 38.75 41.5 439940 0.58 13-Aug-84 10 10 8.63 8.75 31000 0.86 13-Aug-84 30.37 31.87 30.37 31.37 312800 0.23 13-Aug-84 19.12 19.25 18 18.75 1303980 35.31 13-Aug-84 31.52 31.77 31.21 31.52 92700 0 13-Aug-84 72.75 73.75 72.63 73.5 90620 0.56 13-Aug-84 42.75 43.88 39 40 818960 1.09 06-Aug-84 120 124.87 118.25 121.12 1973640 5.44 06-Aug-84 40.25 42.88 38.25 40 641140 0.56 06-Aug-84 9.38 10.25 9.25 10 173980 0.98 06-Aug-84 31 31.5 29.75 30.62 336580 0.22 06-Aug-84 19.12 19.75 18.37 19.62 2227060 36.94 06-Aug-84 31.9 31.9 31.02 31.52 204760 0 06-Aug-84 75 75.25 72.5 72.75 161460 0.56 06-Aug-84 40.75 44.25 39.88 42.75 979700 1.17 30-Jul-84 108.75 121.25 108.25 120.25 1693760 5.21 30-Jul-84 35.38 40.38 34.25 39.63 796780 0.56 30-Jul-84 7.88 9.25 7.75 9.25 60280 0.91 30-Jul-84 29.62 31.87 29.12 31 488940 0.22 30-Jul-84 17.87 19.62 17.62 19.12 2496580 36 30-Jul-84 30.02 32.59 29.89 32.03 200180 0 30-Jul-84 73 76.25 72.13 75 187480 0.57 30-Jul-84 36.38 41.88 35.5 40.75 912460 1.12 23-Jul-84 105.5 109.62 104.5 109 1060040 4.72 23-Jul-84 31 35.5 29.5 35 679740 0.49 23-Jul-84 7.5 7.88 7.25 7.88 51520 0.77 23-Jul-84 29.12 30.75 28.75 29.87 401960 0.21 23-Jul-84 18.25 18.37 17.62 17.87 1473180 33.65 23-Jul-84 29.77 31.15 29.51 30.08 211220 0 23-Jul-84 71.38 74.75 71 73 180160 0.56 23-Jul-84 34.25 36.75 33.5 36.38 465820 1 16-Jul-84 105.75 108.37 104.5 107 863080 4.63 16-Jul-84 31.87 34.63 31.25 31.37 452080 0.44 16-Jul-84 8 8 7.63 7.63 64760 0.73 19-Jul-84 29 29.5 28.62 29 430800 0.21 16-Jul-84 17 18.5 16.62 18.25 1937940 34.36 19-Jul-84 30.02 30.14 29.77 29.89 103850 0 16-Jul-84 71.75 72.75 70.88 71.38 122520 0.55 16-Jul-84 34.25 35.63 33.5 34.25 312480 0.94 09-Jul-84 106.12 107.5 104 105.25 870020 4.56 09-Jul-84 33.5 34.75 31.37 31.75 504060 0.45 09-Jul-84 8 8.63 7.63 7.88 60700 0.76 09-Jul-84 17.12 18.12 16.75 17 1549080 32.01 09-Jul-84 69.75 72.75 69.75 72 112100 0.55 09-Jul-84 36 36.88 34.13 34.25 470300 0.94 02-Jul-84 105.75 107.5 104.62 105.75 552250 4.58 02-Jul-84 34 34.75 32.25 33 463675 0.46 02-Jul-84 8.75 8.75 8.13 8.13 44675 0.78 02-Jul-84 17.12 17.37 16.87 17.12 867150 32.24 02-Jul-84 67.88 69.63 67.75 69.5 77450 0.53 02-Jul-84 36.5 37.63 36 36 328000 0.99 25-Jun-84 106 106.5 102.75 105.75 939380 4.58 25-Jun-84 34.38 34.38 31.37 33.38 407720 0.47 25-Jun-84 9 9 7.63 8.75 62040 0.84 25-Jun-84 16.87 17.37 16.12 17.12 1772620 32.24 25-Jun-84 69.13 69.5 67.63 67.88 174380 0.52 25-Jun-84 36.25 37.5 36 36.5 400620 1 18-Jun-84 99.37 108 99 105.25 1500940 4.56 18-Jun-84 29.5 34.5 29.5 34.13 829520 0.48 18-Jun-84 8.25 9.38 8 9 85440 0.86 18-Jun-84 16.12 17.37 15.88 17 2387460 31.84 18-Jun-84 70 71.63 69.5 70 310920 0.44 18-Jun-84 33.75 37.13 33.75 36.25 521320 0.99 11-Jun-84 105.5 105.5 99.12 99.12 1509720 4.29 11-Jun-84 33.38 35.38 29.25 29.62 679100 0.42 11-Jun-84 9.5 9.63 7.88 8.13 126060 0.78 11-Jun-84 15.13 16.12 15 16.12 1254320 30.19 11-Jun-84 70.63 70.75 69.75 70 117540 0.44 11-Jun-84 36 36 33.63 33.63 349120 0.92 04-Jun-84 108.87 109.25 103.37 105.75 1645200 4.58 04-Jun-84 35.38 36 33.13 33.5 448880 0.44 04-Jun-84 9.75 9.88 9.25 9.5 74200 0.91 04-Jun-84 15.5 15.5 15 15.13 1288360 28.34 04-Jun-84 69.5 70.88 68.88 70.63 181240 0.44 04-Jun-84 35.63 36.38 34.88 36 401880 0.98 29-May-84 107.12 108.75 105.62 107.87 1079150 4.67 29-May-84 105 108.5 103.12 105.5 206125 0.46 29-May-84 9.5 9.88 9.5 9.88 52300 0.95 29-May-84 15.63 15.63 15.25 15.5 903325 29.03 29-May-84 68.63 69.5 66.88 69.5 153150 0.43 29-May-84 33.13 36.13 32.63 35.63 420175 0.97 21-May-84 109.25 109.75 106.12 107.25 1053080 4.64 21-May-84 110 110.5 104 105.37 218360 0.46 21-May-84 9.88 10 9.5 9.5 39560 0.91 21-May-84 15.75 16 15.5 15.63 1022060 29.28 21-May-84 68.75 70 67.88 68.63 116600 0.43 21-May-84 34.88 35.63 33 33.13 467960 0.9 14-May-84 110.75 113.25 108.62 109.37 1017340 4.73 14-May-84 116.87 118 108.25 110 240240 0.48 14-May-84 10.25 10.38 9.63 10 51860 0.96 14-May-84 15.75 16 15.63 15.75 976900 29.5 14-May-84 70.63 70.63 68.5 68.75 154100 0.43 14-May-84 34.38 36.25 34 34.88 461100 0.94 07-May-84 112.75 114.87 110.5 111.25 876240 4.82 07-May-84 118.75 120.87 116.12 117.75 217660 0.52 07-May-84 10.88 11.13 10.25 10.5 67100 1.01 07-May-84 16.5 16.62 15.13 15.75 1453980 29.5 07-May-84 70.13 71.75 69.5 70.75 154460 0.44 07-May-84 33.63 35.25 33.25 34.38 442200 0.93 30-Apr-84 113.75 117.25 112.5 112.75 1116000 4.88 30-Apr-84 118.25 125.37 118.25 119.37 242600 0.53 30-Apr-84 11 11.63 10.75 10.75 56980 1.03 30-Apr-84 15.75 16.62 15.63 16.5 1595480 30.9 30-Apr-84 69.25 71.25 68.13 70.13 168100 0.44 30-Apr-84 36.25 37.75 33.5 33.63 534040 0.91 23-Apr-84 111.12 114.25 109.5 113.25 992800 4.74 23-Apr-84 116.5 119.62 114.75 118.25 197800 0.52 23-Apr-84 10.13 11.13 10.13 10.88 40060 1.03 23-Apr-84 15.38 16 14.88 15.75 1731280 29.5 23-Apr-84 66.75 70.5 66.5 69.25 189860 0.43 23-Apr-84 35 38.25 34.38 36.25 338580 0.98 16-Apr-84 110.87 113.5 110.12 110.75 864175 4.64 16-Apr-84 113.5 117.5 113.25 116.25 269850 0.51 16-Apr-84 10 10.5 9.75 10.13 41250 0.96 16-Apr-84 15.88 15.88 15.13 15.38 1345225 28.81 16-Apr-84 66.38 67.88 66.13 66.75 395650 0.42 16-Apr-84 35.38 35.38 33.75 35 396725 0.95 09-Apr-84 110 113.5 107.5 111.25 1113960 4.66 09-Apr-84 110.62 115.37 108.62 113.75 204000 0.5 09-Apr-84 9.25 10.75 9.13 9.88 79060 0.93 09-Apr-84 15.75 16.25 15.5 15.88 1344800 29.74 09-Apr-84 68.25 68.63 66 66.38 237040 0.41 09-Apr-84 33.5 35.75 32.5 35.38 523280 0.96 02-Apr-84 114.25 114.62 107.75 109.75 1522500 4.59 02-Apr-84 118.25 118.5 108 109.75 295920 0.48 02-Apr-84 10.63 10.75 8.88 9.13 107400 0.86 02-Apr-84 15.63 15.88 15.38 15.75 1313920 29.5 02-Apr-84 70.38 70.38 67.75 68.25 250440 0.43 02-Apr-84 36.88 37.5 31.12 33.5 854900 0.91 26-Mar-84 112.12 115.75 111.75 113.87 1114780 4.77 26-Mar-84 112.5 118.75 111.87 118 198120 0.52 26-Mar-84 10.25 10.75 10.25 10.63 47880 1 26-Mar-84 15.63 16 15 15.63 1598840 29.28 26-Mar-84 70.13 71 70 70.38 202440 0.44 26-Mar-84 35.25 37.25 34 36.88 309200 1 19-Mar-84 112.5 115.5 111.5 112.25 940780 4.7 19-Mar-84 116.25 116.25 111.12 112.5 157960 0.5 19-Mar-84 11.25 11.38 10 10.25 79800 0.97 19-Mar-84 16.87 17.12 15.38 15.63 2903320 29.11 19-Mar-84 71.5 71.5 70.5 71.38 278780 0.37 19-Mar-84 37.38 37.63 34.88 35.25 346300 0.95 12-Mar-84 108.62 114.25 108.5 113.75 1390080 4.76 12-Mar-84 108.75 118.25 108.25 116.5 321560 0.51 12-Mar-84 11.75 12 11.13 11.25 64180 1.06 12-Mar-84 17 17.62 16.37 16.87 2137660 31.42 12-Mar-84 70.63 72 70.25 71.63 292320 0.37 12-Mar-84 34.13 39 34.13 38.25 628220 1.04 05-Mar-84 111.5 111.62 106.62 108 973540 4.52 05-Mar-84 116 116 106 107.87 292800 0.42 05-Mar-84 13.13 13.25 11.75 11.75 58460 1.11 05-Mar-84 17.37 17.75 16.62 17 2088920 31.66 05-Mar-84 72.75 72.75 70.13 70.63 156100 0.36 05-Mar-84 36.5 36.5 33.75 34.13 365440 0.92 27-Feb-84 111.25 113.5 109.37 112 1129300 4.69 27-Feb-84 117.5 121 114.5 117.87 246860 0.45 27-Feb-84 12.13 13.38 12 13 52740 1.23 27-Feb-84 17.25 17.37 16.12 17.37 1868420 32.35 27-Feb-84 71 73.5 69.25 72.88 204180 0.37 27-Feb-84 37.88 37.88 35.13 36.63 494840 0.98 21-Feb-84 109.5 111.5 107 111.25 1076975 4.66 21-Feb-84 113.75 117.37 112.5 117.25 288025 0.45 21-Feb-84 12.88 12.88 12 12.13 171200 1.15 21-Feb-84 16.87 17.25 16.5 17.25 1943550 32.12 21-Feb-84 72.5 72.5 69.25 71.13 283250 0.36 21-Feb-84 35.63 38 34.88 38 533575 1.02 13-Feb-84 110.12 111.37 108 109.75 1030760 4.59 13-Feb-84 116.75 120 115 115.25 298500 0.44 13-Feb-84 12.25 13.13 11.88 12.88 72800 1.22 13-Feb-84 63.38 64 16.5 16.87 2936400 31.42 13-Feb-84 70.25 73.25 69.63 72.5 283740 0.37 13-Feb-84 38.75 39.63 35 35.63 844540 0.96 06-Feb-84 110 110.87 106.5 109.87 2148840 4.6 06-Feb-84 114.25 117.5 113.25 116 393300 0.45 06-Feb-84 13.13 13.38 11.75 12.5 84800 1.18 06-Feb-84 65.37 65.75 63.25 63.38 1394940 91.75 06-Feb-84 73.5 73.5 69.63 70.25 259880 0.36 06-Feb-84 38.63 39.75 37.13 38.75 646440 1.04 30-Jan-84 114.87 115 110.75 110.75 1389020 4.64 30-Jan-84 122.75 123 115.75 115.75 391060 0.45 30-Jan-84 14.63 14.63 12.88 13.5 74280 1.27 30-Jan-84 65.62 66.12 65.12 65.37 1644240 94.63 30-Jan-84 73.75 75.13 73.13 73.63 260060 0.38 30-Jan-84 41.13 41.5 38.13 38.75 602940 1.04 23-Jan-84 116.75 117.75 112.62 114.87 1379180 4.65 23-Jan-84 129.25 133.38 118.5 121.37 417140 0.47 23-Jan-84 14.88 15 14.5 14.63 59000 1.36 23-Jan-84 65.62 66.62 65.12 65.62 1288980 94.99 23-Jan-84 73.5 74.75 72.75 73.75 224680 0.38 23-Jan-84 44.25 44.25 40.5 41.13 407080 1.1 16-Jan-84 119.5 121.87 117 117 1817660 4.74 16-Jan-84 134.13 135.75 129 129.88 166880 0.5 16-Jan-84 15 15.38 14.63 15 78340 1.4 16-Jan-84 65.62 66.75 65.62 65.62 1720880 94.99 16-Jan-84 72 73.5 72 73.5 257020 0.38 16-Jan-84 43.13 45.5 43.13 44.38 754680 1.19 09-Jan-84 123.25 124 118.25 119 994900 4.82 09-Jan-84 138 140.75 133.75 134.13 210560 0.52 09-Jan-84 14.75 15.38 14.38 15 56360 1.4 09-Jan-84 66.12 66.75 64.87 65.62 2222500 94.99 09-Jan-84 71 72.25 69.88 71.5 206660 0.37 09-Jan-84 42.75 42.88 41.25 42 676900 1.13 03-Jan-84 122.25 125 121.62 123.5 1239775 5 03-Jan-84 135.5 139 134.75 138.75 235875 0.53 03-Jan-84 14.75 15 14.25 14.63 110775 1.36 03-Jan-84 61.5 66.62 61.38 66.12 2906650 95.72 03-Jan-84 65.63 71.5 65.63 71 389925 0.36 03-Jan-84 42.38 43.88 42.13 42.75 441775 1.15 27-Dec-83 124.37 124.87 122 122 590175 4.94 27-Dec-83 133.63 138.5 133.5 136.25 160850 0.52 27-Dec-83 15.25 15.63 14.75 15 82925 1.4 27-Dec-83 61.13 61.63 60.75 61.5 2121425 89.03 27-Dec-83 65.38 65.88 65 65.25 346500 0.33 27-Dec-83 42.25 42.75 41.38 42.38 224175 1.14 19-Dec-83 120.87 124.12 120.5 123.62 854460 5 19-Dec-83 132.25 134.75 131.5 133.5 128640 0.51 19-Dec-83 15.5 15.88 15.25 15.25 43120 1.42 19-Dec-83 63.63 64 61.13 61.13 4784280 88.49 19-Dec-83 67.75 67.75 65.38 65.5 285400 0.34 19-Dec-83 40.5 43.25 40.38 42 352660 1.13 12-Dec-83 122.62 124.5 119.5 120.87 967380 4.89 12-Dec-83 138.25 139.75 130.5 132.13 190860 0.51 12-Dec-83 15.63 16.12 15 15.63 64600 1.46 12-Dec-83 63.5 64.62 63.5 63.63 3594640 91.52 12-Dec-83 66.5 68.13 66.38 67.75 378280 0.35 12-Dec-83 41.25 41.63 39.5 40.5 285360 1.09 05-Dec-83 117.87 122.37 117.12 122.25 1046400 4.95 05-Dec-83 142.25 143.5 137.88 138 153680 0.48 05-Dec-83 16.5 16.5 15.25 15.5 60520 1.44 05-Dec-83 64.62 65 63.5 63.5 3444360 91.33 05-Dec-83 66.13 66.88 65.38 66.5 465400 0.34 05-Dec-83 39.25 42 39.13 41.25 303220 1.1 28-Nov-83 121 122.25 117.37 117.87 1318120 4.77 28-Nov-83 139 144.5 138.63 142.13 158240 0.49 28-Nov-83 16 16.87 16 16.37 109320 1.52 28-Nov-83 66.12 66.12 63.63 64.62 3103300 92.94 28-Nov-83 68.5 68.5 65.75 66.13 324540 0.34 28-Nov-83 40.38 40.38 38.88 39.25 409940 1.04 21-Nov-83 123.12 125.62 120 121 1027550 4.9 21-Nov-83 139.25 142.25 137 139.25 200875 0.48 21-Nov-83 16 16.87 15.88 16 84650 1.49 21-Nov-83 62.88 66.37 62.63 66.12 3748100 95.1 21-Nov-83 70.63 71.25 65.63 68.88 298225 0.35 21-Nov-83 40 41.25 39.5 40.5 638250 1.08 14-Nov-83 127.12 127.75 122 123.5 1017200 5 14-Nov-83 141.13 143.25 138.13 139.13 146520 0.48 14-Nov-83 14.63 15.88 14.63 15.88 49280 1.48 14-Nov-83 63.63 63.88 61.25 62.88 2558280 90.44 14-Nov-83 36.25 40.88 36.25 40 925080 1.06 07-Nov-83 122.12 127.25 121.87 126.87 855500 5.13 07-Nov-83 129.5 141.75 129.5 141 160640 0.49 07-Nov-83 14.63 15.38 14.5 15 79700 1.4 07-Nov-83 61.25 64.37 61.13 63.63 1762480 91.52 07-Nov-83 37 37.75 34.25 36.13 660080 0.96 31-Oct-83 128.38 129 121.75 122.25 1241720 4.95 31-Oct-83 136.75 136.75 127.75 129.5 226680 0.45 31-Oct-83 14.75 15.13 14.5 14.63 78020 1.36 31-Oct-83 61.13 62.63 60.88 61.25 1179220 88.1 31-Oct-83 36.5 37.75 34.88 37 881840 0.98 24-Oct-83 125.5 130 125.5 128 1093560 5.03 24-Oct-83 139.25 145.75 135 136 198180 0.47 24-Oct-83 14.88 15.75 14.75 15 42480 1.38 24-Oct-83 62 62 60.13 61.13 1642200 87.92 24-Oct-83 37 38.13 35.13 36.5 879340 0.97 17-Oct-83 131.25 132.63 125.75 127 1531180 4.99 17-Oct-83 141.38 149.13 138.25 139.75 317360 0.48 17-Oct-83 16.12 16.25 14.13 15.13 99860 1.39 17-Oct-83 65.12 65.5 59 62.38 2711700 89.72 17-Oct-83 43.25 44.88 35.38 37 1491480 0.98 10-Oct-83 131.88 134.25 130.75 131.75 1002280 5.17 10-Oct-83 142 145 140.13 141.38 154860 0.49 10-Oct-83 15.75 16.5 15.5 16.25 52640 1.5 10-Oct-83 64.62 66.75 64 65.25 1397100 93.85 10-Oct-83 44.25 44.5 41.5 43.13 316800 1.15 03-Oct-83 126.5 132.5 126.25 132.25 1075520 5.19 03-Oct-83 139 144.75 138.25 142.25 161400 0.49 03-Oct-83 16.12 16.75 15.5 16 66820 1.47 03-Oct-83 65 65.87 64.5 64.62 1332660 92.94 03-Oct-83 41.38 44.63 40.13 44.25 484000 1.18 26-Sep-83 126.62 129.5 126 126.87 1198240 4.98 26-Sep-83 146.5 150 138 140 260240 0.48 26-Sep-83 17.62 17.87 16.12 16.12 52680 1.48 26-Sep-83 66 66 64.75 65 1097300 93.49 26-Sep-83 44 44.25 41 41.38 243280 1.1 19-Sep-83 123.37 126.62 122.62 126.62 828960 4.97 19-Sep-83 134.13 144.13 134.13 144.13 252700 0.5 19-Sep-83 17.37 17.87 17.25 17.62 73000 1.62 19-Sep-83 67.12 67.87 65.62 67.25 1716560 96.14 19-Sep-83 43.75 46.25 43.25 44 405960 1.17 12-Sep-83 123.25 124.25 120.62 123.12 835000 4.83 12-Sep-83 140 140.25 131.88 134.5 205840 0.41 12-Sep-83 18 18 17.25 17.37 57440 1.6 12-Sep-83 66.5 67.12 65.37 67.12 1118700 95.96 12-Sep-83 43 44.13 41.5 43.75 299220 1.16 06-Sep-83 120.5 123.5 120 122.25 686225 4.8 06-Sep-83 135 139.5 134.13 137.25 150775 0.42 06-Sep-83 18.12 18.25 17.12 17.75 60200 1.63 06-Sep-83 66 67.12 65.62 66.5 1175075 95.07 06-Sep-83 44.13 44.88 41.5 43 402975 1.13 29-Aug-83 117.25 119.75 116.87 119.75 600600 4.7 29-Aug-83 125.87 133.25 125.87 132.63 159580 0.41 29-Aug-83 18 19 17.5 17.62 40100 1.62 29-Aug-83 64.75 66 64 66 704260 94.36 29-Aug-83 40.63 44.88 40 44.13 254860 1.16 22-Aug-83 122.87 123.25 115.25 117.87 888480 4.63 22-Aug-83 131 131.25 124.87 126.62 318120 0.39 22-Aug-83 18.87 19.25 17.62 18.37 53000 1.69 22-Aug-83 64.25 66.62 63.88 64.75 1086500 92.57 22-Aug-83 81.62 82.87 39.38 40.63 276720 1.07 15-Aug-83 119.62 123.75 119.12 122.5 766480 4.81 15-Aug-83 134.5 137.5 130 130.25 185160 0.4 15-Aug-83 19.5 19.87 18.75 18.87 51100 1.74 15-Aug-83 65.37 66 63.38 64.25 740980 91.85 15-Aug-83 83.75 85 81 81.62 248860 1.08 08-Aug-83 119.25 119.87 116.62 118.5 689920 4.65 08-Aug-83 133.88 135.75 131.5 132.88 169100 0.41 08-Aug-83 19.5 19.87 18.62 19.25 40780 1.77 08-Aug-83 63.25 66.12 61.88 65.37 1488780 93.45 08-Aug-83 84 85 81.75 83.25 212660 1.1 01-Aug-83 120.25 121.5 117.5 119.75 751660 4.7 01-Aug-83 133.38 138.25 133.25 134.63 144680 0.41 01-Aug-83 18.5 19.75 18 19.75 40340 1.82 01-Aug-83 61 63.63 60.38 63.25 1673060 90.42 01-Aug-83 85.25 88.75 82.75 84 236100 1.11 25-Jul-83 123.5 127 119.37 120.37 856740 4.58 25-Jul-83 144.5 148.25 130.25 133.75 250400 0.41 25-Jul-83 20 20.62 18.12 18.5 50900 1.7 25-Jul-83 61.75 61.88 60.13 61 914460 87.21 25-Jul-83 90.75 92.37 83 85.25 284760 1.12 18-Jul-83 120.12 126.25 119.12 124.37 861500 4.73 18-Jul-83 129.63 148 127.75 145.88 293100 0.45 18-Jul-83 19.37 20.62 18.75 20 49200 1.82 18-Jul-83 62.38 64.25 61.5 61.88 1161600 88.47 18-Jul-83 85.87 94.75 85.75 90.75 399260 1.2 11-Jul-83 121.75 124 119.5 120.12 885320 4.57 11-Jul-83 133 136.5 129.38 130.25 154240 0.4 11-Jul-83 21.87 21.87 19.5 19.62 65900 1.79 11-Jul-83 62.63 63.38 62.13 62.75 852880 89.71 11-Jul-83 89.62 89.75 85.5 85.87 280060 1.13 05-Jul-83 119.25 122.75 118.62 121.5 758850 4.62 05-Jul-83 132.5 135 129.5 132.25 103600 0.41 05-Jul-83 20.5 22.12 20.12 21.87 137200 2 05-Jul-83 64 64 62.13 62.63 1157300 89.54 05-Jul-83 90.25 91 89.12 89.62 189300 1.18 27-Jun-83 122.75 122.75 117.75 121 600600 4.6 27-Jun-83 138.25 138.5 132.5 135 100720 0.42 27-Jun-83 21.62 21.75 20.12 20.62 81480 1.88 27-Jun-83 62.88 64.5 62 64.5 971820 92.21 27-Jun-83 94.5 94.5 89.5 91.12 171460 1.2 20-Jun-83 121.62 124.5 120.62 123 650820 4.68 20-Jun-83 132.75 139.75 130.5 138 173760 0.43 20-Jun-83 22.5 22.87 20.62 21.62 135640 1.97 20-Jun-83 64.25 64.87 62.63 62.88 1721740 89.89 20-Jun-83 94.25 95.5 92.25 94.5 182260 1.25 13-Jun-83 115.25 122.87 114.12 121.12 949780 4.61 13-Jun-83 130.75 134.13 127.75 133 159500 0.41 13-Jun-83 19 22.37 18.62 22.25 363220 2.03 13-Jun-83 63.88 64.62 63.25 64.25 1262520 91.27 13-Jun-83 90.5 96.5 87.75 94.25 286060 1.24 06-Jun-83 114.37 116.25 112.62 114.25 658460 4.34 06-Jun-83 129.5 131.63 126 130.5 274460 0.36 06-Jun-83 18.37 19.37 18.37 18.87 113660 1.72 06-Jun-83 65 65.5 63.5 63.88 1183600 90.75 06-Jun-83 87.12 90.75 86.75 90.5 248160 1.18 31-May-83 112.5 114.87 110.25 114 773800 4.34 31-May-83 115.5 129.25 114 128.75 246350 0.35 31-May-83 19.25 19.75 18 18.37 81600 1.68 31-May-83 66.5 66.5 64.5 65 1193400 92.34 31-May-83 84.87 87.75 82.5 87.12 253200 1.13 23-May-83 109.75 115.87 109.75 113 677560 4.3 23-May-83 117.5 121.5 117 117 146860 0.32 23-May-83 17.62 20.12 17.5 19.37 145360 1.77 23-May-83 65.62 67.25 65.12 66.75 1216060 94.83 23-May-83 84.12 88 82.5 85.12 366580 1.11 16-May-83 114 115.25 110.25 110.75 683900 4.21 16-May-83 117.12 119.12 115.25 119 113180 0.33 16-May-83 17.62 18.62 17.37 17.75 94620 1.62 16-May-83 67.12 67.12 65.37 65.62 1266180 93.22 16-May-83 78.5 85.37 76.75 84.12 421500 1.09 09-May-83 117.62 118.25 115 116.5 496480 4.43 09-May-83 118.75 120.5 114 119.37 163660 0.33 09-May-83 18.62 18.62 17.25 18 94060 1.64 09-May-83 69.37 69.37 67.5 67.5 824320 95.89 09-May-83 80.5 83.5 77.12 78.5 366800 1.02 02-May-83 116 118.5 114.62 117.62 789000 4.47 02-May-83 107.37 119.25 103.5 118.25 259180 0.33 02-May-83 16.5 18.87 16.25 18.5 134680 1.69 02-May-83 68 69.62 66.5 69.5 1115720 98.73 02-May-83 75.25 83 72.87 80.5 326900 1.05 25-Apr-83 115.5 118 113.62 117 833120 4.3 25-Apr-83 105.25 110.75 104.12 108 134400 0.3 25-Apr-83 16.12 16.75 16 16.62 107560 1.52 25-Apr-83 66.25 68 65.75 68 836620 96.6 25-Apr-83 73.62 78.25 73.62 75.25 362580 0.98 18-Apr-83 110.12 117.87 110 117.25 962240 4.31 18-Apr-83 112.5 113.5 104.12 105.5 192220 0.29 18-Apr-83 15.75 16.37 15.38 16 92680 1.44 18-Apr-83 66.87 68 66.12 66.25 1283660 94.12 18-Apr-83 79.5 80 72.75 73.37 320180 0.95 11-Apr-83 105.75 110.5 104.62 110.12 1099560 4.05 11-Apr-83 104.25 112.75 103.25 111.5 166440 0.31 11-Apr-83 16.37 16.5 15.25 15.75 74580 1.42 11-Apr-83 64.75 66.75 64.12 66.62 929960 94.64 11-Apr-83 77.25 80.25 77.25 79.5 214620 1.03 04-Apr-83 101.62 104 101.12 103.87 750900 3.82 04-Apr-83 104.12 105.87 101.12 102.5 138060 0.28 06-Apr-83 15.63 16.37 15.5 16.37 74333 1.48 04-Apr-83 64.37 65.25 63.88 64.75 713860 91.98 04-Apr-83 79.75 80.25 75.12 77 314520 1 28-Mar-83 102.12 104.87 101.62 101.75 680800 3.74 28-Mar-83 109.12 110.62 105.75 106.25 121125 0.29 28-Mar-83 65.87 66.12 64.37 64.37 582200 91.45 28-Mar-83 81.37 82.75 79.5 79.75 147175 1.04 21-Mar-83 100.25 103.25 99.25 102.12 826320 3.76 21-Mar-83 109.37 111.75 106.75 110 145480 0.3 21-Mar-83 66 67.37 65.25 65.87 726620 93.58 21-Mar-83 81.75 83.87 81.25 81.37 192180 1.06 14-Mar-83 100.5 101.12 98.62 99.87 677480 3.67 14-Mar-83 101.37 108.75 99.25 108.37 192920 0.3 14-Mar-83 66.37 66.37 65.62 66 777480 93.57 14-Mar-83 80 82.5 79 81.75 193160 1.06 07-Mar-83 102.62 103.37 99.87 100.75 706840 3.71 07-Mar-83 113.5 114.62 100 100.75 211180 0.24 07-Mar-83 66.25 66.62 65 66.37 1495400 94.1 07-Mar-83 84.75 84.75 79.25 80 287560 1.03 28-Feb-83 99.75 103 99 102.25 977620 3.76 28-Feb-83 111.12 116.75 109.25 114.87 211060 0.27 28-Feb-83 68.37 68.37 65.5 66.25 922840 93.93 28-Feb-83 83.75 87.5 82.25 85.12 269900 1.09 22-Feb-83 98.25 101.5 97 100.37 954275 3.69 22-Feb-83 110.87 114.25 110 110.5 191275 0.26 22-Feb-83 67.37 69.37 66.62 68.37 1252425 96.93 22-Feb-83 84.87 85.75 82.75 83.75 241125 1.07 14-Feb-83 98.25 100.5 97 98.62 1048100 3.63 14-Feb-83 112 115 109.5 110.75 191540 0.26 14-Feb-83 68.25 68.5 66.5 67.75 971240 95.48 14-Feb-83 84.5 87.5 80.25 84.87 404500 1.09 07-Feb-83 97.5 98.37 93.87 96.37 737700 3.55 07-Feb-83 111.25 112.62 104.25 110.25 251440 0.26 07-Feb-83 68.75 69.62 68 68.25 715200 96.18 07-Feb-83 82.87 85.12 79.62 84.25 311920 1.08 31-Jan-83 97.87 99.25 95.12 97.37 803540 3.58 31-Jan-83 97.87 114 95 112.75 256800 0.27 31-Jan-83 69 69.5 67.25 68.75 757680 96.89 31-Jan-83 78.75 82.87 77.25 82.87 228060 1.06 24-Jan-83 93.25 98.5 92.25 97.37 978240 3.45 24-Jan-83 93.12 100.37 92.37 98.5 219780 0.23 24-Jan-83 66.12 70.25 65.37 69 1477500 97.24 24-Jan-83 74 80.75 72.25 78.75 359900 1.01 17-Jan-83 100 100.75 94 94.62 1111780 3.36 17-Jan-83 95.87 99.5 93.5 95.5 225620 0.23 17-Jan-83 67.37 69.37 66.5 67.25 1241080 94.78 17-Jan-83 79.87 82.37 73.75 75 254960 0.96 10-Jan-83 97.62 100.12 96 99.12 1022240 3.52 10-Jan-83 87.25 94.25 85.87 93.75 165060 0.22 10-Jan-83 64.75 67.37 62.25 67 1496500 94.42 10-Jan-83 76.37 80.5 75 79.87 230240 1.02 03-Jan-83 94.75 98.5 92.37 96.62 943560 3.43 03-Jan-83 85.75 87.25 82 86.5 164540 0.2 03-Jan-83 59.63 64.87 59.63 64.75 1662280 91.25 03-Jan-83 73 77.75 70.5 76.37 262500 0.98 27-Dec-82 95.12 98 93.37 96.25 647580 3.41 27-Dec-82 87 88.37 85.75 87 58080 0.21 27-Dec-82 58.5 60.63 58.25 59.38 715700 83.68 27-Dec-82 75.75 76.37 72 73 198320 0.94 20-Dec-82 93.37 96.37 92 93.62 773450 3.32 20-Dec-82 83.12 86 82.25 85.5 138950 0.2 20-Dec-82 58.88 59.13 57 58.5 1220350 82.44 20-Dec-82 74.62 76.37 73 75.75 187775 0.97 13-Dec-82 94 96.25 89.12 93.37 1080600 3.31 13-Dec-82 84.12 86.12 80.5 83.5 190560 0.16 13-Dec-82 60.38 63.13 58.75 59 1257000 83.15 13-Dec-82 74 76.87 69.5 74.62 225820 0.96 06-Dec-82 90.87 97.5 87.87 92.75 1254400 3.29 06-Dec-82 87.25 93.5 83.25 83.25 290500 0.16 06-Dec-82 60.25 61.88 59.38 60 1139440 84.56 06-Dec-82 74.62 82.5 74 74 332140 0.93 29-Nov-82 82.87 89.37 82 88.25 1077020 3.13 29-Nov-82 84.87 91 84.12 87.25 144920 0.17 29-Nov-82 59.88 60.38 58.88 60.25 1083920 84.91 29-Nov-82 68.75 75.5 67.12 74.62 322180 0.94 22-Nov-82 81.75 83.62 80.5 83.37 626500 2.96 22-Nov-82 83.75 85.37 81.87 85.37 122950 0.17 22-Nov-82 60.5 60.5 58 59.88 690925 84.39 22-Nov-82 69.37 69.37 67.12 68.75 190775 0.87 15-Nov-82 82.37 84.5 81 83.5 839180 2.96 15-Nov-82 86.25 87 82.5 84.75 240240 0.17 15-Nov-82 62.75 63 60.13 60.5 994580 84.69 15-Nov-82 69.5 70.25 66.62 69.37 322540 0.87 08-Nov-82 83.37 86.5 83 85.37 815460 3.03 08-Nov-82 87.37 89.75 84.37 87.25 215820 0.17 08-Nov-82 62.13 64.62 61.25 63.13 993940 88.37 08-Nov-82 69.25 71.5 67.37 70.12 232600 0.88 01-Nov-82 80.5 85.5 79.5 84.25 1201100 2.99 01-Nov-82 84.62 92 83.5 89.87 258840 0.18 01-Nov-82 59.38 62.88 59.38 62.13 1056620 86.97 01-Nov-82 62 70.62 61 69.25 291860 0.87 25-Oct-82 81 82.37 79.12 79.87 1015660 2.72 25-Oct-82 82.62 84.25 79.12 83.5 299260 0.16 25-Oct-82 60.13 60.25 58.75 59.25 845560 82.94 25-Oct-82 62.75 64.37 60.25 62 243640 0.78 18-Oct-82 79.75 84.75 79.62 82.75 1170580 2.82 18-Oct-82 81 88.75 79.62 85.12 270460 0.17 18-Oct-82 59.88 61.88 59.88 60.63 1126180 84.87 18-Oct-82 60 66.62 59.38 64.5 304000 0.81 11-Oct-82 83 84.5 79 79.5 1345840 2.71 11-Oct-82 82.62 85.5 79.5 80 256280 0.16 11-Oct-82 62 62.88 59.13 59.5 1753120 83.29 11-Oct-82 62.5 66 59.5 59.88 352200 0.75 04-Oct-82 74 81.12 73.25 81.12 855320 2.76 04-Oct-82 72 80.62 71.5 80.5 261220 0.16 04-Oct-82 57.25 61.88 56.5 61.5 1729440 86.09 04-Oct-82 52.25 62.75 50.88 62 380000 0.78 27-Sep-82 76.37 77.25 73.25 74.12 789880 2.52 27-Sep-82 74.5 75.5 70.37 72.75 176240 0.14 27-Sep-82 56.63 57.75 56 57.63 619540 80.67 27-Sep-82 53.5 54.63 51.5 52.25 236480 0.66 20-Sep-82 74.12 77.62 73.37 76 1177940 2.59 20-Sep-82 75 78 73.37 74 320040 0.12 20-Sep-82 55 57.5 54.5 56.63 796440 79.27 20-Sep-82 51.88 56.13 51.75 53.5 359780 0.67 13-Sep-82 72.12 75 71.12 74.12 1007820 2.52 13-Sep-82 78.12 81.25 76.75 77 228580 0.12 13-Sep-82 54.88 56.63 54.63 55 741780 76.99 13-Sep-82 52.25 54.75 51.63 51.88 274380 0.65 07-Sep-82 72.25 73.62 70.75 71.37 1072425 2.43 07-Sep-82 77.75 79 76.12 77 168975 0.12 07-Sep-82 56.5 56.63 54.25 54.88 543900 76.82 07-Sep-82 53 53.63 51.13 52.25 311525 0.65 30-Aug-82 69.25 74 68.37 72.12 1152240 2.45 30-Aug-82 71.25 80.25 70.37 79 296540 0.13 30-Aug-82 55.5 57.13 54.63 56.5 960480 79.09 30-Aug-82 49.13 55 48.38 53.38 522440 0.66 23-Aug-82 68.62 70.5 67.75 69 1329380 2.35 23-Aug-82 66.75 71.87 65 70.75 367320 0.11 23-Aug-82 56.5 58.63 54.88 55.5 1220680 77.69 23-Aug-82 44.75 51 44.5 49.13 516400 0.61 16-Aug-82 63.25 68.62 62.75 68.25 1230540 2.32 16-Aug-82 61.13 66 60 65.25 348460 0.1 16-Aug-82 52.88 56.5 52.63 56.5 1022940 78.53 16-Aug-82 39.38 45.5 38.88 44.75 497880 0.55 09-Aug-82 62.88 63.75 62.13 62.88 729720 2.14 09-Aug-82 62.13 63.75 59 60.5 192300 0.1 09-Aug-82 50.38 52.88 50 52.88 389460 73.49 09-Aug-82 40.5 41.25 38.25 39.38 291100 0.49 02-Aug-82 66.62 67.25 63 63.13 634880 2.15 02-Aug-82 67.37 69.12 62.75 63 246640 0.1 02-Aug-82 52.25 52.75 50.63 50.75 408920 70.53 02-Aug-82 42.13 43.88 40.13 40.5 261760 0.5 26-Jul-82 66.25 66.62 64.37 65.62 507200 2.12 26-Jul-82 68.5 69.12 64.75 66.25 144500 0.1 26-Jul-82 53.88 53.88 52 52.25 378260 72.62 26-Jul-82 45.38 45.5 41 41.63 283180 0.52 19-Jul-82 66.12 68.62 65.62 66.5 1007160 2.14 19-Jul-82 66.5 69.37 65.75 69 228480 0.11 19-Jul-82 53.13 54.63 53.13 53.88 561860 74.88 19-Jul-82 46.38 47.25 45.25 45.38 211640 0.56 12-Jul-82 65.87 67.75 63.13 66.75 1596580 2.15 12-Jul-82 62.88 66.87 62.25 66.37 212160 0.11 12-Jul-82 52 53.5 52 53.13 717640 73.84 12-Jul-82 43.25 46.88 43.25 46.38 242760 0.57 06-Jul-82 60.13 62.5 59.38 62.5 806000 2.02 06-Jul-82 60.38 62.38 59.88 61.5 104150 0.1 06-Jul-82 50.25 51.88 49.88 51.63 509500 71.76 06-Jul-82 41 43.5 39.88 43.13 287050 0.53 28-Jun-82 60.88 61.5 60 60 442160 1.94 28-Jun-82 61 62.63 59.75 60.13 152300 0.1 28-Jun-82 50.25 51.25 50 50.25 441500 69.84 28-Jun-82 42.5 43.88 40.5 41 239520 0.51 21-Jun-82 59 61.5 58.25 60.25 654480 1.94 21-Jun-82 59.63 64 59 60.25 176080 0.1 21-Jun-82 50.63 51 50 50.25 526380 69.84 21-Jun-82 39.88 43.88 39.88 42.5 290300 0.53 14-Jun-82 59.38 60 58.38 58.38 522160 1.88 14-Jun-82 59.88 60.5 58.63 58.88 93820 0.07 14-Jun-82 52.13 52.38 50.63 50.63 420420 70.37 14-Jun-82 40.75 40.75 39.63 39.88 195000 0.49 07-Jun-82 60.13 60.63 57.5 59.63 1139500 1.92 07-Jun-82 58 59.88 56.88 59.75 112060 0.07 07-Jun-82 51.13 52.25 50.5 52.13 524560 72.45 07-Jun-82 41.75 41.75 39.5 40.75 394480 0.49 01-Jun-82 61.63 62.13 60.13 60.25 472575 1.94 01-Jun-82 58.38 59.5 57.63 57.88 82550 0.07 01-Jun-82 52.88 53 51 51.13 505525 71.06 01-Jun-82 43.75 44.25 41.5 41.75 197825 0.5 24-May-82 62.38 62.63 61.25 61.5 480020 1.98 24-May-82 62 62.75 57.75 58.75 109500 0.07 24-May-82 54.25 54.25 52.75 52.88 475200 73.49 24-May-82 44.75 45.63 43 43.75 257220 0.53 17-May-82 63.25 63.75 62 62.63 581080 2.02 17-May-82 63.13 63.88 61.13 61.25 143880 0.07 17-May-82 54.75 55.25 54 54.88 524840 75.71 17-May-82 43.5 44.88 43 44.75 231360 0.54 10-May-82 64.37 64.87 63.5 63.63 462600 2.05 10-May-82 62.5 63.63 60.63 63.5 192920 0.08 10-May-82 55.75 55.75 54.5 54.75 357500 75.53 10-May-82 43.25 44.13 42.5 43.5 188280 0.53 03-May-82 64.37 65.25 64 64.75 604220 2.09 03-May-82 62.88 65.37 62.38 63 143280 0.08 03-May-82 54.38 55.88 53.88 55.88 633620 77.09 03-May-82 44.25 45.25 42.88 43.25 113940 0.52 26-Apr-82 65.62 66.12 64 64.25 710840 1.96 26-Apr-82 64.5 65.25 61.88 62.25 101640 0.07 26-Apr-82 56 56 54.13 54.38 686900 75.02 26-Apr-82 43.88 45.75 43.5 44.25 174440 0.53 19-Apr-82 64.37 65.75 63 65.75 882840 2.01 19-Apr-82 63.75 64.25 61.63 64.25 126460 0.08 19-Apr-82 55.38 56.88 55.25 56.25 488080 77.6 19-Apr-82 44.75 45.38 43.25 43.88 144160 0.53 12-Apr-82 62.25 64.87 61.25 64.5 771660 1.97 12-Apr-82 61.75 64.5 61.25 63.88 194620 0.08 12-Apr-82 55.25 55.63 54.63 55.38 438180 76.4 12-Apr-82 42.88 45.38 41.25 44.75 165260 0.54 05-Apr-82 61.5 62.5 61 62.25 554875 1.9 05-Apr-82 58.5 61.75 58 61.38 180925 0.07 05-Apr-82 55.75 56.13 54.75 55.25 572975 76.22 05-Apr-82 41.88 43.63 41.38 42.88 144675 0.52 29-Mar-82 59.5 61.88 58.75 61.5 664940 1.88 29-Mar-82 56.63 59.25 56 59 166640 0.07 29-Mar-82 56.75 57.13 55.63 55.75 370640 76.91 29-Mar-82 39.88 42 39.25 42 161880 0.51 22-Mar-82 58.75 60.13 57.88 59 653720 1.8 22-Mar-82 56.75 58.38 55.13 55.38 173060 0.07 22-Mar-82 57 57.63 56.63 56.75 369940 78.29 22-Mar-82 40.5 42.5 39.63 39.88 189460 0.48 15-Mar-82 58.13 58.88 57.25 57.63 673000 1.76 15-Mar-82 50.5 56.63 49.38 56 101880 0.05 15-Mar-82 57 57.25 56.5 56.75 347100 78.29 15-Mar-82 37.75 41 37.75 40.25 255120 0.49 08-Mar-82 58.38 59.63 57.13 57.88 842020 1.77 08-Mar-82 51.75 53.88 49.25 50.25 220900 0.05 08-Mar-82 56.38 57.38 56.13 57 543800 78.64 08-Mar-82 38.63 39.75 36 37.75 293480 0.44 01-Mar-82 62.13 62.75 58.13 58.5 869940 1.79 01-Mar-82 53.75 56.75 52.63 53.5 384240 0.05 01-Mar-82 54.63 56.38 54.38 56.38 558420 77.78 01-Mar-82 42.5 44 38.25 38.63 352700 0.45 22-Feb-82 61.5 62.88 59.75 61.88 732280 1.89 22-Feb-82 53.75 53.88 51.88 52.75 179100 0.05 22-Feb-82 55.25 55.25 54.13 54.63 703620 75.37 22-Feb-82 43.13 44.5 40.5 42.5 226300 0.5 16-Feb-82 61.25 63.25 60.13 62.38 680625 1.91 16-Feb-82 52.5 53.5 52 53.13 130300 0.05 16-Feb-82 58 58.13 55.75 56.25 936025 77.04 16-Feb-82 40.75 43.25 40 43.13 226150 0.51 08-Feb-82 62.25 63 60.88 61 582340 1.86 08-Feb-82 54.88 55.63 52 52.75 123080 0.05 08-Feb-82 57.63 58.25 57 58 364080 79.44 08-Feb-82 42.5 42.5 40.13 40.75 146960 0.48 01-Feb-82 63 64 61.5 63.25 722940 1.93 01-Feb-82 56.63 57.25 55.38 55.75 101640 0.05 01-Feb-82 59.63 59.63 57.25 57.75 668440 79.1 01-Feb-82 43.75 44.38 41.38 43.38 238880 0.51 25-Jan-82 61.63 64.75 61 63.63 754320 1.84 25-Jan-82 53.63 58.38 53 58 151320 0.05 25-Jan-82 59.75 60.13 59.13 59.88 506840 82.01 25-Jan-82 39.5 44.88 38.75 44.75 258260 0.53 18-Jan-82 60.75 63 59.38 61.63 1069920 1.78 18-Jan-82 53.38 55.75 52.38 54.63 131340 0.05 18-Jan-82 58.75 59.88 58.25 59.75 500160 81.84 18-Jan-82 39.25 41.5 38.5 39.5 217640 0.47 11-Jan-82 57.75 60.13 56.75 59.75 1274480 1.73 11-Jan-82 53.13 54 51.75 53.25 94840 0.05 11-Jan-82 58.88 60.88 58.63 58.75 1263820 80.47 11-Jan-82 41.13 41.13 38.5 39.25 248260 0.46 04-Jan-82 57.63 58.38 55.63 56.75 631540 1.64 04-Jan-82 57.5 57.75 53 54.25 83760 0.05 04-Jan-82 58.75 60 58 58.63 351160 80.3 04-Jan-82 39.63 42.25 38 41.75 196120 0.49 28-Dec-81 57 57.63 55.75 56.88 502300 1.64 28-Dec-81 58.13 58.38 55.75 57.75 71425 0.05 28-Dec-81 58.38 59 58.13 58.75 243250 80.47 28-Dec-81 39.5 39.88 38.75 39.63 185150 0.47 21-Dec-81 56.75 57.25 56 57 509050 1.65 21-Dec-81 60.25 60.38 57.75 58.13 66625 0.05 21-Dec-81 58.5 58.88 58.13 58.38 229075 79.96 21-Dec-81 40.5 40.63 39.5 39.5 99200 0.47 14-Dec-81 53.88 57 53 56.75 582800 1.64 14-Dec-81 60.75 60.75 57.88 60.25 127220 0.04 14-Dec-81 58.63 58.75 57.88 58.5 298380 80.12 14-Dec-81 40.38 40.88 39.5 40.5 143980 0.48 07-Dec-81 54.63 55.38 53 54.38 535760 1.57 07-Dec-81 66.75 67.37 60 61 139200 0.04 07-Dec-81 59.38 59.88 58.63 58.63 254060 80.3 07-Dec-81 40.75 41.25 39.38 40.75 110700 0.47 30-Nov-81 54.5 55.13 53 54.63 601360 1.58 30-Nov-81 64.75 67.5 64.12 66.75 71600 0.05 30-Nov-81 60 60.13 58.13 59.38 378860 81.33 30-Nov-81 40.38 42.88 40.13 40.75 135420 0.47 23-Nov-81 50.63 54.5 50.5 54.5 645850 1.57 23-Nov-81 63.63 65.5 63.63 64.75 60950 0.04 23-Nov-81 60.13 60.38 59 60 399875 82.18 23-Nov-81 40 40.75 39.75 40.38 160800 0.46 16-Nov-81 51.25 51.38 49.88 50.63 451820 1.46 16-Nov-81 68 68 63.13 63.63 70140 0.04 16-Nov-81 60.25 61.5 59.75 61.38 440620 83.51 16-Nov-81 43.63 44.5 39.75 40 274900 0.46 09-Nov-81 50.88 53.13 50.88 51.63 524580 1.49 09-Nov-81 70.25 72.37 68.25 68.25 71800 0.05 09-Nov-81 59.25 60.88 59.13 60.25 429860 81.98 09-Nov-81 45.5 47.38 43.5 43.63 81800 0.5 02-Nov-81 52 53.13 50.75 50.88 627380 1.47 02-Nov-81 70.37 73.87 69.87 70.25 89440 0.05 02-Nov-81 59.5 60 58.63 59.25 433460 80.62 02-Nov-81 46.25 48.63 45.38 45.5 112020 0.52 26-Oct-81 50.88 51.75 48.38 51.5 689200 1.39 26-Oct-81 66 70.25 65.75 70 87840 0.05 26-Oct-81 57.5 59.63 57.13 59.5 355560 80.96 26-Oct-81 42.38 45.75 42 45.75 156260 0.53 19-Oct-81 51.25 52.25 50.63 51 470100 1.38 19-Oct-81 66.37 67.75 65 66 54840 0.04 19-Oct-81 58.75 59.25 57.88 57.88 333860 78.75 19-Oct-81 42.63 44.38 41.5 42.38 132640 0.49 12-Oct-81 55.88 56 51 51.25 673960 1.38 12-Oct-81 68.25 69.62 65.87 66.75 65580 0.05 12-Oct-81 59.38 59.5 58.25 58.75 319920 79.94 12-Oct-81 45 45.25 42.75 42.88 68220 0.49 05-Oct-81 55 56.25 54.13 55.88 579640 1.51 05-Oct-81 65 69.37 64.62 68.25 59460 0.05 05-Oct-81 59.38 59.88 57.88 59.38 602080 80.79 05-Oct-81 42.63 45.75 41.13 45 161320 0.52 28-Sep-81 53.63 55.13 52.25 55 596720 1.49 28-Sep-81 61.25 65.5 60 64.75 71180 0.04 28-Sep-81 56.88 59.38 56 59.38 763320 80.79 28-Sep-81 39.38 43.25 38.38 42.63 212740 0.49 21-Sep-81 54 55.25 53.25 53.63 467820 1.45 21-Sep-81 61 63.5 60.63 61.25 64560 0.03 21-Sep-81 55.88 58.13 55.63 56.88 574240 77.39 21-Sep-81 41.5 42.5 39.13 39.38 213420 0.45 14-Sep-81 55.75 56.75 53.5 54 413520 1.46 14-Sep-81 66.37 66.37 61 61 103860 0.03 14-Sep-81 56.25 56.88 55.13 55.88 384720 76.03 14-Sep-81 43.5 43.5 41 41.5 122380 0.48 08-Sep-81 54 56.13 53.38 55.75 487875 1.51 08-Sep-81 62.13 66.75 62 66.75 56325 0.03 08-Sep-81 54.75 56.63 54 56.63 383825 77.05 08-Sep-81 42.75 43.88 41.75 43.88 107425 0.49 31-Aug-81 55.88 56.38 54 54 451720 1.46 31-Aug-81 65 65.75 62 62.13 57500 0.03 31-Aug-81 55.63 56.5 54.5 54.75 355420 74.49 31-Aug-81 44.75 45.63 42.63 42.75 112460 0.48 24-Aug-81 56.63 56.63 55 55.88 447420 1.51 24-Aug-81 64.75 65 63 65 58480 0.03 24-Aug-81 57.38 57.38 54.38 55.63 456580 75.69 24-Aug-81 45.13 45.13 43.38 44.75 108900 0.5 17-Aug-81 58 58.25 56.25 56.88 341140 1.54 17-Aug-81 68.62 69 65.5 65.62 34780 0.03 17-Aug-81 58.5 58.5 57.13 57.38 459700 77.51 17-Aug-81 47 47.25 45 45.38 130420 0.51 10-Aug-81 57 58.88 56.75 58 411980 1.57 10-Aug-81 65.75 69.25 65.12 68.62 38440 0.04 10-Aug-81 58 60.13 57.63 58.75 534180 79.37 10-Aug-81 48.75 50 47 47.25 58600 0.53 03-Aug-81 56.13 58.75 56.13 57 400420 1.54 03-Aug-81 66.5 68.5 64.62 65.75 51400 0.03 03-Aug-81 56.5 58 55.63 58 354360 78.35 03-Aug-81 47.75 49.5 47.75 48.75 117960 0.55 27-Jul-81 55 56.63 54.88 56.13 295620 1.43 27-Jul-81 66.75 67.5 64 66.75 47380 0.03 27-Jul-81 55.5 56.63 55 56.5 361680 76.33 27-Jul-81 44.75 48 44.75 47.75 163820 0.54 20-Jul-81 55.88 55.88 54.63 55 389300 1.4 20-Jul-81 69.62 69.62 66 66.75 65380 0.03 20-Jul-81 55.13 55.75 53.88 55.5 382660 74.98 20-Jul-81 46 46 43.5 44.25 152300 0.5 13-Jul-81 56.25 56.88 55.63 56.13 426140 1.43 13-Jul-81 67.75 69.75 67.5 69.62 49820 0.04 13-Jul-81 55.88 56.25 55.25 55.5 288520 74.98 13-Jul-81 90 92.12 87 92.12 93880 0.52 06-Jul-81 56.88 57.38 56.25 56.38 399560 1.43 06-Jul-81 68 68.12 66 67.5 104920 0.04 06-Jul-81 55 55.88 54.63 55.63 391920 75.15 06-Jul-81 92.25 92.62 90 90 55980 0.51 29-Jun-81 58.75 59.13 56.38 56.88 355000 1.45 29-Jun-81 72.87 72.87 67.62 68 40125 0.04 29-Jun-81 57.13 57.5 54.5 55 474775 74.3 29-Jun-81 98 98.37 92 92.25 79625 0.52 22-Jun-81 57.63 60.13 57.63 58.75 441840 1.49 22-Jun-81 72.37 74.12 72 72.87 43160 0.04 22-Jun-81 57.63 57.88 56.75 57.13 285700 77.18 22-Jun-81 96 98.37 95 98 47400 0.55 15-Jun-81 59.63 60.38 57.25 57.5 494460 1.46 15-Jun-81 75.25 75.75 69 72.37 127860 0.03 15-Jun-81 57.75 58.75 57.25 57.63 601440 77.85 15-Jun-81 103 104.25 95.25 96 57020 0.54 08-Jun-81 58.38 59.63 57.13 59.38 519620 1.51 08-Jun-81 78.37 79.12 75 75.25 75300 0.03 08-Jun-81 56.88 57.75 56.5 57.75 814200 78.01 08-Jun-81 104.75 105.75 102.75 103 80460 0.58 01-Jun-81 59.75 60.75 57.63 58.38 685040 1.48 01-Jun-81 86 86.25 77.5 78.37 112000 0.03 01-Jun-81 57.88 58.25 55.75 56.88 387480 76.84 01-Jun-81 106 107.75 103.12 104.62 48000 0.58 26-May-81 55.5 59.13 55.13 58.75 673725 1.49 26-May-81 80.12 90.5 80 86 121250 0.04 26-May-81 56.13 58 56.13 57.88 441250 78.19 26-May-81 101.37 107 101.25 106 110200 0.58 18-May-81 56.38 56.88 55.25 55.5 474400 1.41 18-May-81 77.25 81 76.75 80.12 27280 0.03 18-May-81 58 58 55.75 56.13 498480 75.83 18-May-81 103.25 105.75 100 101.37 94840 0.56 11-May-81 57.63 57.63 56 56.38 577040 1.43 11-May-81 74.75 77.5 73 77.25 37460 0.03 11-May-81 55.38 58 55.38 58 545580 77.81 11-May-81 98.37 103.25 96.75 103.25 63000 0.57 04-May-81 58.38 58.38 57 57.88 640580 1.47 04-May-81 76 76 74 74.87 56720 0.03 04-May-81 54.25 55.13 53.63 55.13 454740 73.96 04-May-81 97.12 99 96.12 98.37 51640 0.54 27-Apr-81 60.63 61.38 58.5 59.13 672840 1.41 27-Apr-81 84.25 85.37 77 77.12 79840 0.03 27-Apr-81 55.63 56.13 54.38 54.63 298500 73.28 27-Apr-81 103.25 103.37 96.25 97.87 56140 0.54 20-Apr-81 60 61.75 59.75 60.63 729660 1.45 20-Apr-81 78 86.75 77.62 84.25 88200 0.04 20-Apr-81 55.25 56.25 55.13 55.5 306180 74.45 20-Apr-81 96.62 104.5 96.5 103.25 77360 0.57 13-Apr-81 60.75 60.75 59 60 937900 1.43 13-Apr-81 78.25 80.5 76.87 78 116925 0.03 13-Apr-81 54.63 56.25 54.13 55.25 555275 74.12 13-Apr-81 97 98.75 94.5 96.62 63875 0.53 06-Apr-81 61 63.25 59.75 60.75 798460 1.45 06-Apr-81 71.87 78.25 70.87 78.25 88500 0.03 06-Apr-81 52.13 55.38 51.25 54.63 967320 73.28 06-Apr-81 93 98 92 97 71700 0.53 30-Mar-81 61.75 63.38 60.75 61.13 567680 1.46 30-Mar-81 69.75 73.25 68.75 71.87 69320 0.03 30-Mar-81 51.63 52.75 51.13 52.38 290080 70.27 30-Mar-81 90.37 93.62 90.12 93 59720 0.51 23-Mar-81 63.13 64.25 61.63 61.75 687780 1.48 23-Mar-81 68.75 71.87 68.25 69.75 68760 0.03 23-Mar-81 52.63 53.13 50.88 51.75 369560 69.42 23-Mar-81 87.87 91.75 87.5 90.37 102860 0.5 16-Mar-81 63.25 65.25 62.75 63.13 570220 1.51 16-Mar-81 65.37 70 65.12 68.75 64260 0.02 16-Mar-81 51.88 53.38 51.88 52.63 326540 70.6 16-Mar-81 84.12 88.87 84.12 87.37 106260 0.48 09-Mar-81 61.75 64.62 61.75 63.25 423100 1.51 09-Mar-81 61.5 67.75 61.5 65.37 60820 0.02 09-Mar-81 51.25 52.63 50.88 51.88 289200 69.6 09-Mar-81 83.75 86.25 82.5 83.75 59020 0.44 02-Mar-81 64.25 64.25 61.5 61.88 318820 1.48 02-Mar-81 62.88 64.25 59.75 61.5 77900 0.02 02-Mar-81 51.75 51.75 50.75 51.25 225620 68.75 02-Mar-81 87.5 87.87 83.37 83.5 81960 0.44 23-Feb-81 60.5 64.87 60.5 64.25 545840 1.54 23-Feb-81 60.75 63 56.88 62.88 131960 0.02 23-Feb-81 52.63 52.63 51.25 51.75 385200 69.42 23-Feb-81 86.12 87.87 83.87 87.5 79960 0.46 17-Feb-81 61.75 62.5 60.25 60.5 395400 1.45 17-Feb-81 66.87 67.37 60.5 60.75 88675 0.02 17-Feb-81 51.63 53.5 51.63 53.13 442150 70.73 17-Feb-81 84.87 88.37 84 85.5 113200 0.45 09-Feb-81 64.25 64.37 61.25 61.75 349460 1.48 09-Feb-81 69 69.5 66.5 66.87 31220 0.02 09-Feb-81 52.75 52.88 51.25 51.5 247080 68.56 09-Feb-81 88 90.75 84.62 84.87 110840 0.45 02-Feb-81 64.37 64.75 63 64.25 383960 1.54 02-Feb-81 64 69.37 62.88 69 60800 0.02 02-Feb-81 52.13 52.88 50.5 52.75 387180 70.22 02-Feb-81 82.25 88.75 79.37 88 80640 0.47 26-Jan-81 65 65.87 64 64.37 328520 1.46 26-Jan-81 66.12 67.87 64.5 64.5 25680 0.02 26-Jan-81 50.13 52.38 50 52.13 332280 69.4 26-Jan-81 81 84.25 80 82.25 73980 0.44 19-Jan-81 66.87 67.25 64.5 65 444200 1.47 19-Jan-81 65.75 66.37 64.25 66.12 44420 0.02 19-Jan-81 50.25 51.38 49.75 50.13 432880 66.74 19-Jan-81 81.62 82.5 78 81 108880 0.43 12-Jan-81 67.37 68 65.25 66.87 608400 1.51 12-Jan-81 67.5 68.12 64.62 65.75 86720 0.02 12-Jan-81 49.88 50.38 48.13 50.13 271620 66.74 12-Jan-81 85 85 80 81.62 91120 0.43 05-Jan-81 69.5 71.5 66.75 67.37 795120 1.52 05-Jan-81 72.25 72.75 67.5 67.5 98120 0.02 05-Jan-81 48.88 50.63 48.88 49.88 472840 66.4 05-Jan-81 88.75 90.5 85.25 86.25 87100 0.46 29-Dec-80 69 69.5 67.5 69.12 349025 1.56 29-Dec-80 72.25 73 70.25 72.25 30175 0.02 29-Dec-80 48.88 49.25 47.5 48.88 334000 65.07 29-Dec-80 88 89.62 87.37 88.37 34025 0.47 22-Dec-80 64.62 69 64.5 69 400075 1.56 22-Dec-80 68.62 72.25 68 72.25 53375 0.02 22-Dec-80 48.75 49.88 48.25 48.88 273275 65.07 22-Dec-80 87.62 88.62 85.25 88 50300 0.47 15-Dec-80 65.75 66.37 63.63 64.62 596380 1.46 15-Dec-80 72.5 73.87 68.37 68.62 123140 0.02 15-Dec-80 45.63 49.38 45 48.75 756540 64.9 15-Dec-80 89.12 92.12 88 88 49620 0.47 08-Dec-80 67.25 67.25 63.25 65.75 684260 1.49 08-Dec-80 74.12 74.12 68.5 72 124520 0.02 08-Dec-80 46.38 46.63 45.25 45.63 447720 60.74 08-Dec-80 91.75 92 86 88.62 108100 0.45 01-Dec-80 68 69.5 66.25 67.5 545260 1.53 01-Dec-80 82 82 74.75 75 75160 0.02 01-Dec-80 47.63 47.63 46 46.38 369140 61.74 01-Dec-80 90 94 88.75 91.75 58540 0.47 24-Nov-80 70.37 70.62 67.62 68.12 481375 1.54 24-Nov-80 79.12 84 77.62 82.12 61700 0.02 24-Nov-80 47 50.5 46.75 47.63 386400 63.41 24-Nov-80 92.5 93.12 90 90 72425 0.46 17-Nov-80 71.62 72.75 70.12 70.37 626420 1.59 17-Nov-80 75 80.75 73.62 79.12 88540 0.02 17-Nov-80 48.88 49.38 46.75 47 414120 62.57 17-Nov-80 87 97 86 93 106100 0.48 10-Nov-80 67.12 72.25 66.5 71.62 794120 1.62 10-Nov-80 68.62 76.25 67.5 75 121540 0.02 10-Nov-80 49.25 50.13 48.75 48.88 367380 64.57 10-Nov-80 80.12 87.5 79.62 87 63220 0.45 03-Nov-80 66.75 70.25 66.25 67.12 635300 1.52 03-Nov-80 65.12 76 65.12 68.87 135225 0.02 03-Nov-80 49.75 51.25 48.75 49.25 530050 65.06 03-Nov-80 73.75 84 73.75 80.12 113225 0.41 27-Oct-80 66.5 67.25 65.12 66.62 412960 1.43 27-Oct-80 68.25 68.25 62 64.75 106220 0.02 27-Oct-80 50.63 50.63 49 49.75 312960 65.72 27-Oct-80 76.12 76.62 71.75 73.5 89560 0.38 20-Oct-80 68 68.87 65.5 66.62 494320 1.43 20-Oct-80 69.12 72 67.87 68.25 77200 0.02 20-Oct-80 50.25 50.88 49.75 50.75 340780 67.04 20-Oct-80 78 79.37 75.75 76.12 37120 0.39 13-Oct-80 69.25 71.12 67.75 68 589660 1.46 13-Oct-80 66.62 72 65.75 69.5 89240 0.02 13-Oct-80 51.25 51.88 50.13 50.25 327520 66.38 13-Oct-80 79.62 82.62 77 77.75 50040 0.4 06-Oct-80 66.5 71.5 66.5 69.25 981980 1.49 06-Oct-80 66 69.75 66 66.62 63500 0.02 06-Oct-80 52.38 53.25 50.88 51.25 249060 67.7 06-Oct-80 78.75 81.75 78 79.62 72460 0.41 29-Sep-80 64.25 67 63.38 66.25 556900 1.42 29-Sep-80 61.88 65.87 60.75 65.5 89160 0.02 29-Sep-80 51.63 52.5 50.75 52.38 327880 69.19 29-Sep-80 73.5 79.5 72.87 78.75 76780 0.4 22-Sep-80 67 69 64.25 64.62 676740 1.39 22-Sep-80 67.12 70 62.25 62.25 107040 0.02 22-Sep-80 54.25 54.25 51.63 51.88 308620 68.53 22-Sep-80 73.25 78.87 72.5 73.5 124280 0.38 15-Sep-80 65.87 67.87 65 67 636000 1.44 15-Sep-80 58.75 67.12 57.38 67.12 112820 0.01 15-Sep-80 53.63 54.75 53 54.5 406380 71.99 15-Sep-80 68.87 74.37 68.5 73.25 131760 0.38 08-Sep-80 66.5 66.62 64.12 65.87 382340 1.41 08-Sep-80 59.75 59.88 56 58.75 83640 0.01 08-Sep-80 55.5 55.5 53.25 53.63 235200 70.84 08-Sep-80 70.5 70.5 66.75 68.87 126260 0.34 02-Sep-80 65.5 68.12 65.37 66.5 363200 1.43 02-Sep-80 57 60.38 56.5 59.75 104525 0.01 02-Sep-80 53.38 56.13 53.38 55.63 539075 73.48 02-Sep-80 71.25 72.75 69.75 70.5 113350 0.35 25-Aug-80 67.37 67.75 64.75 65.5 424600 1.41 25-Aug-80 61.5 61.75 56.75 57 109020 0.01 25-Aug-80 53.5 53.63 52.63 53.38 317980 70.51 25-Aug-80 73.5 74.87 70.25 71.25 56780 0.35 18-Aug-80 68 68.87 65.87 67.37 408080 1.45 18-Aug-80 59.5 62.75 56.5 61.5 140900 0.01 18-Aug-80 53 54.75 52.5 54.5 387300 71.5 18-Aug-80 75.62 75.62 72.62 73.5 92020 0.36 11-Aug-80 65.25 69.12 65.12 68.75 515980 1.48 11-Aug-80 55 59.75 54.63 59.5 143400 0.01 11-Aug-80 51.88 53.63 51.88 53.25 578020 69.86 11-Aug-80 75.37 78.62 74 75.75 98260 0.37 04-Aug-80 65 66.25 64 65.25 471300 1.4 04-Aug-80 52.75 55.63 52 55 191460 0.01 04-Aug-80 51.88 52.13 51.13 51.88 429880 68.06 04-Aug-80 75 76 73.5 75.37 67740 0.37 28-Jul-80 64.37 66 64 65.12 467700 1.33 28-Jul-80 53.25 55.5 52.63 52.88 168500 0.01 28-Jul-80 52.5 53 51.63 51.88 367180 68.06 28-Jul-80 72.25 76.62 72 75.75 51840 0.37 21-Jul-80 65.12 66.12 63.88 64.37 446160 1.31 21-Jul-80 56 56 52.75 53.25 94000 0.01 21-Jul-80 52.88 53 52.25 52.5 310480 68.87 21-Jul-80 73.5 76 71.75 72.25 66660 0.35 14-Jul-80 62.75 65.75 62.75 65.12 469240 1.33 14-Jul-80 53 56.25 52.5 56.13 94720 0.01 14-Jul-80 52.75 53.63 52.38 52.88 294320 69.37 14-Jul-80 67.75 74.12 67.75 73.5 78120 0.36 07-Jul-80 61.13 62.88 61 62.75 473040 1.28 07-Jul-80 51.5 53.25 51.38 53 63520 0.01 07-Jul-80 53.13 54 52.38 52.75 301340 69.2 07-Jul-80 65.25 69 65 67.12 104120 0.33 30-Jun-80 59.5 61.5 58.38 61.13 457250 1.24 30-Jun-80 48.88 51.25 48.13 51.25 100600 0.01 30-Jun-80 52.88 52.88 52 52.88 281150 69.37 30-Jun-80 63.13 65 62.25 64.87 87125 0.32 23-Jun-80 57.88 60.25 57.88 59.75 481060 1.22 23-Jun-80 47.38 49.63 47.13 48.88 46640 0.01 23-Jun-80 52.88 54.5 52.38 52.88 233540 69.37 23-Jun-80 61 64.5 60.5 63.13 68180 0.31 16-Jun-80 58.88 60.38 57.63 57.88 497680 1.18 16-Jun-80 49.13 49.13 46.38 47.38 42000 0.01 16-Jun-80 54 55.75 52.75 52.88 440200 69.37 16-Jun-80 64 65 60.63 61 87180 0.3 09-Jun-80 57.13 59.13 56.63 58.88 436360 1.2 09-Jun-80 46.75 49.13 45.75 49.13 52880 0.01 09-Jun-80 52.88 55.63 52.88 55 310220 72.15 09-Jun-80 64.5 65.87 62.63 64 85760 0.3 02-Jun-80 55.38 58.38 55.25 57.13 646100 1.16 02-Jun-80 47.38 48.63 46.63 46.88 57160 0.01 02-Jun-80 53.25 53.38 52 52.88 306060 69.37 02-Jun-80 61.25 65 61 64.5 84920 0.3 27-May-80 54.88 56.63 54.13 55.38 549200 1.13 27-May-80 47 48.25 46.13 47.38 118850 0.01 27-May-80 53.38 53.75 53 53.38 284475 70.03 27-May-80 60.5 61.88 60.5 61.25 72875 0.28 19-May-80 53 55 52.13 54.75 565760 1.11 19-May-80 46.13 47.5 46 47 75640 0.01 19-May-80 52.88 54 52.63 53.38 250420 70.03 19-May-80 56.63 60.63 56.63 60.5 136360 0.28 12-May-80 52.13 53.5 52.13 53 385340 1.08 12-May-80 44.5 47 44 46.13 54420 0.01 12-May-80 52.75 53.75 52.13 52.88 170260 68.89 12-May-80 56.13 56.88 55.5 56.38 76000 0.26 05-May-80 54 55.75 52 52.13 512600 1.06 05-May-80 46.13 47.13 44.25 44.5 58700 0.01 05-May-80 53.25 54.88 52.63 52.75 302900 68.72 05-May-80 57.25 59.25 56.13 56.13 59660 0.26 28-Apr-80 55.38 55.38 53.63 54 332080 1.03 28-Apr-80 46.38 49.38 45.88 46.13 52760 0.01 28-Apr-80 51.88 53.25 51.88 53.25 245880 69.37 28-Apr-80 58.13 59 56.5 57 51840 0.27 21-Apr-80 51.25 55.38 50.5 55.38 607240 1.06 21-Apr-80 42.5 46.38 41.13 46.38 115980 0.01 21-Apr-80 50.63 52.38 50.38 51.88 355960 67.58 21-Apr-80 53.88 58.13 51.25 57.38 143300 0.27 14-Apr-80 53.5 53.75 50.38 51.25 492020 0.98 14-Apr-80 48.13 48.13 42.5 43 54420 0.01 14-Apr-80 50.13 51.38 49.75 50.63 350680 65.96 14-Apr-80 58.5 58.5 52.25 53.88 142480 0.25 07-Apr-80 54.88 55.75 53 53.5 550200 1.02 07-Apr-80 50.75 50.75 46.63 48.38 85260 0.01 07-Apr-80 48.63 50.38 45.63 50.13 466300 65.3 07-Apr-80 61 61 58.5 59 95560 0.27 31-Mar-80 55.88 56 54.5 54.88 1255325 1.05 31-Mar-80 52 53.25 50 51.13 47600 0.01 31-Mar-80 48.5 49.25 47.5 48.63 372325 63.35 31-Mar-80 61.5 63.5 60.38 61 77150 0.28 24-Mar-80 56.38 57.5 51.38 55.88 739580 1.07 24-Mar-80 51 52 47.13 51.88 68600 0.01 24-Mar-80 47 48.75 46.13 48.5 329380 63.18 24-Mar-80 60.13 61.25 56.5 60.5 96020 0.28 17-Mar-80 59.88 60.38 56.25 56.75 650140 1.08 17-Mar-80 56 56 51.38 51.38 83420 0.01 17-Mar-80 47.13 48.13 46.63 47.13 244080 61.4 17-Mar-80 62.13 63.13 59.63 60.38 83640 0.28 10-Mar-80 61.13 62.25 59.63 59.88 509040 1.14 10-Mar-80 54.63 58.5 54.63 56.25 34680 0.01 10-Mar-80 45.25 47.88 45.25 47.13 425940 61.4 10-Mar-80 62.88 63.88 61 62.13 105200 0.27 03-Mar-80 63.5 63.5 60.63 61 515160 1.16 03-Mar-80 56.25 56.5 53.38 54.5 81740 0.01 03-Mar-80 49.25 49.25 45 45.25 697180 58.95 03-Mar-80 65.5 65.5 62.75 62.88 85060 0.28 25-Feb-80 65.87 65.87 62 63.5 624020 1.21 25-Feb-80 58.63 58.63 55.13 56.25 50620 0.01 25-Feb-80 47.63 49.25 46.88 49.25 529440 64.16 25-Feb-80 66 66.75 64 65.5 60220 0.29 19-Feb-80 67.62 67.75 65.5 66 387025 1.26 19-Feb-80 58.88 59.38 57.5 59 78675 0.01 19-Feb-80 50.88 50.88 48.13 48.88 717200 63.19 19-Feb-80 68.75 70 65.5 66 69225 0.29 11-Feb-80 67.25 70.5 66.37 67.62 533620 1.29 11-Feb-80 61.63 62.38 58.5 59 110100 0.01 11-Feb-80 51.38 51.75 50.63 50.88 315240 65.77 11-Feb-80 69.5 70.37 67.25 69 74560 0.3 04-Feb-80 69.37 69.62 66.25 67.25 467720 1.28 04-Feb-80 59 63.63 58.75 61.63 85560 0.01 04-Feb-80 50.75 52 50.38 51.38 342560 66.42 04-Feb-80 68.25 69.75 66.25 69.75 65340 0.31 28-Jan-80 70.12 72 68.25 69.37 406300 1.26 28-Jan-80 56.25 61 56.25 59 196980 0.01 28-Jan-80 51.38 51.5 50 50.75 604340 65.61 28-Jan-80 64.87 70.5 64.62 68.75 123840 0.3 21-Jan-80 69.62 71.5 69 70.12 443620 1.27 21-Jan-80 55.63 57.75 54.63 56 112720 0.01 21-Jan-80 52 52.88 51.25 51.38 334840 66.42 21-Jan-80 61 65.87 59.25 64.87 155640 0.29 14-Jan-80 67 70.87 66.25 69.62 823260 1.26 14-Jan-80 53.5 56.63 53 55.63 94560 0.01 14-Jan-80 51.75 52.75 51.63 51.88 352560 67.07 14-Jan-80 60.38 63.25 59.25 61 80280 0.27 07-Jan-80 63.38 68.25 62.63 67 592340 1.22 07-Jan-80 48.5 54.75 48.5 53.5 67000 0.01 07-Jan-80 51.75 52.88 51.5 51.75 288280 66.9 07-Jan-80 57 61 55.25 60.38 110980 0.27 31-Dec-79 64.25 64.62 61.25 63.38 452850 1.15 31-Dec-79 51.5 51.63 46.5 48.5 67225 0.01 31-Dec-79 52.25 52.63 51.63 51.75 328000 66.9 31-Dec-79 59.13 59.25 55.13 57 59000 0.25 24-Dec-79 64 65.12 64 64.25 221325 1.17 24-Dec-79 51.88 52 51 51.5 20650 0.01 24-Dec-79 51.88 52.88 51.75 52.25 181750 67.54 24-Dec-79 58.25 59.25 58.25 59.13 49050 0.26 17-Dec-79 65.87 65.87 63.25 64 408280 1.16 17-Dec-79 51.5 52.88 50.75 51.88 47280 0 17-Dec-79 53.13 53.25 51.88 51.88 295240 67.07 17-Dec-79 60.5 61.38 58.25 58.25 83000 0.26 10-Dec-79 66.62 66.75 64.62 66 340980 1.2 10-Dec-79 51 52 49.25 51.5 67640 0 10-Dec-79 54 54.38 52.88 53.13 242320 68.68 10-Dec-79 58.13 60.13 56.75 59.75 60240 0.25 03-Dec-79 65.12 67.62 64.5 66.62 351580 1.21 03-Dec-79 49.63 52.13 49.25 51 80800 0 03-Dec-79 53.63 54.5 52.75 54 213600 69.81 03-Dec-79 57 59 56.5 58.13 90500 0.24 26-Nov-79 62.38 67 62.38 65.25 473540 1.18 26-Nov-79 49.25 50.13 48.5 49.63 75540 0 26-Nov-79 53.5 54.38 52.5 53.75 253800 69.48 26-Nov-79 61.13 62.88 55.25 57 297580 0.24 19-Nov-79 62 62.5 61.25 62 358575 1.12 19-Nov-79 49 49.13 47 49 25125 0 19-Nov-79 53.38 53.63 52.5 53.5 213175 68.68 19-Nov-79 58.63 61.38 57.63 60.5 96675 0.25 12-Nov-79 61.75 63.25 61.63 62 421400 1.12 12-Nov-79 48.13 50 48 49 44020 0 12-Nov-79 53.38 54.25 53.13 53.38 183640 68.52 12-Nov-79 53.75 59.5 53.75 58.63 84560 0.24 05-Nov-79 63.25 63.25 61.13 61.75 404700 1.12 05-Nov-79 48.13 48.13 45.75 47.63 23960 0 05-Nov-79 53.5 53.5 52.25 53.38 168880 68.52 05-Nov-79 52.5 54.38 51.25 53.5 67080 0.22 29-Oct-79 62.25 64.12 62.25 63.25 326600 1.08 29-Oct-79 47 49.25 47 48.5 31740 0 29-Oct-79 52.88 53.88 52.5 53.5 197300 68.68 29-Oct-79 53.25 54.25 52.25 52.63 64560 0.22 22-Oct-79 61.88 64.37 61.13 62.25 487320 1.07 22-Oct-79 44.25 46.88 42.63 46.88 56700 0 22-Oct-79 52.25 53.75 51.63 52.88 250560 67.88 22-Oct-79 53 55 51.63 53.25 105840 0.22 15-Oct-79 65.75 65.87 61.75 61.88 663340 1.06 15-Oct-79 48 48.63 44.38 44.38 85040 0 15-Oct-79 53 53.25 52.25 52.38 249220 67.24 15-Oct-79 56.38 56.38 52.88 53 82880 0.22 08-Oct-79 68.87 69 65 65.75 618460 1.13 08-Oct-79 54.5 54.63 47.5 48 86500 0 08-Oct-79 55.13 55.38 52.25 53 549980 68.03 08-Oct-79 59 60.38 53.75 56.5 75660 0.24 01-Oct-79 67.62 69.5 67 68.87 333820 1.18 01-Oct-79 52 55.5 50.63 54.5 119980 0 01-Oct-79 55 55.38 55 55.13 262140 70.77 01-Oct-79 58 59.63 57.13 59 52960 0.25 24-Sep-79 69.87 69.87 66.5 67.75 470460 1.16 24-Sep-79 51.25 52.5 50.63 52.13 62360 0 24-Sep-79 55.13 55.63 54.88 55 366800 70.6 24-Sep-79 58.25 59 56.5 58.25 53160 0.24 17-Sep-79 68.37 71.37 67.62 70 486220 1.2 17-Sep-79 50 51.63 48 51.25 56560 0 17-Sep-79 56.25 56.5 54.88 55.13 518260 70.77 17-Sep-79 57 59.5 56.25 58.88 70500 0.25 10-Sep-79 67.75 68.37 65.75 67.87 468300 1.16 10-Sep-79 48.5 50.25 48 50 91180 0 10-Sep-79 56.25 56.5 55.5 56.25 306640 72.21 10-Sep-79 54.75 57.25 53.13 57 66060 0.22 04-Sep-79 69.87 69.87 67.25 67.75 451775 1.16 04-Sep-79 48.63 48.88 47.38 48.5 50350 0 04-Sep-79 56.5 56.5 56 56.25 265375 72.21 04-Sep-79 56.5 56.5 53.63 54.75 64800 0.22 27-Aug-79 69.62 70.62 69.5 70 303100 1.2 27-Aug-79 49.25 49.88 48 48.63 28400 0 27-Aug-79 57.38 57.38 56.13 56.63 300580 72.69 27-Aug-79 54.5 57.13 54.38 56.75 53600 0.22 20-Aug-79 71.25 71.87 69.12 69.62 375880 1.19 20-Aug-79 49.5 50.88 48.5 48.88 37240 0 20-Aug-79 58.38 59.13 57.75 58.13 285120 74.14 20-Aug-79 55.63 57.75 54.25 54.5 61320 0.21 13-Aug-79 70.37 72.5 69.75 71.25 459520 1.22 13-Aug-79 47 49.5 47 49.5 95620 0 13-Aug-79 57.5 58.75 57.38 58.38 357540 74.46 13-Aug-79 53.75 56 53.38 55.63 106400 0.22 06-Aug-79 68.87 71.12 68.25 70.37 529180 1.21 06-Aug-79 44.75 47.5 44.5 46.75 72440 0 06-Aug-79 57.13 57.75 56.88 57.5 310400 73.33 06-Aug-79 47 53.5 46.88 53.5 109100 0.21 30-Jul-79 68.5 70.25 68.5 68.87 292660 1.12 30-Jul-79 43.13 45.5 42.88 44.75 33620 0 30-Jul-79 57.38 57.63 57 57.13 324120 72.86 30-Jul-79 93 93.5 46.5 47 35640 0.19 23-Jul-79 69.37 69.62 68 68.5 398240 1.12 23-Jul-79 41.75 43.25 40.88 43.13 36840 0 23-Jul-79 57.25 57.38 57 57.38 196880 73.18 23-Jul-79 93.25 94.62 92.25 93 20480 0.18 16-Jul-79 70 70.62 68.5 69.75 476640 1.14 16-Jul-79 42.63 43 40 41.75 36020 0 16-Jul-79 57.13 57.88 57 57.25 178320 73.01 16-Jul-79 93.37 93.5 91.62 93.25 35260 0.18 09-Jul-79 73.62 74 69 70 532540 1.14 09-Jul-79 45 45.5 42.63 42.63 44520 0 09-Jul-79 58 58.25 57.13 57.13 273360 72.86 09-Jul-79 96.75 97.5 92.5 93.62 43900 0.18 02-Jul-79 73.37 76.75 71.75 73.62 322550 1.2 02-Jul-79 45.63 45.88 45 45 101400 0 02-Jul-79 57.88 58 57.25 58 204525 73.97 02-Jul-79 97.25 97.25 95.12 96.75 36600 0.19 25-Jun-79 74.12 74.5 72.5 73.37 314820 1.2 25-Jun-79 45.75 46.13 44.75 45.63 53260 0 25-Jun-79 58 59.75 57.25 57.88 192960 73.82 25-Jun-79 98 98 95.62 97.25 38820 0.19 18-Jun-79 74 74.5 72.12 74.12 424360 1.21 18-Jun-79 45 45.88 44 45.75 28960 0 18-Jun-79 58.88 58.88 57.88 58 213500 73.97 18-Jun-79 95.75 98.75 95.62 98.25 53840 0.19 11-Jun-79 77.37 78.5 73.75 74.25 513340 1.21 11-Jun-79 44.75 46.38 44 45.25 47040 0 11-Jun-79 57.75 59.75 57 58.88 214880 75.09 11-Jun-79 95.62 97.5 94.25 95.75 58420 0.18 04-Jun-79 76.25 78.25 75.75 77.37 294700 1.26 04-Jun-79 44 46 43.63 44.75 50280 0 04-Jun-79 57.13 58.75 57 57.75 234280 73.65 04-Jun-79 93.62 97 93.37 95.62 40640 0.18 29-May-79 306.75 307.25 75.87 76.25 125825 1.24 29-May-79 42.88 44.25 42.13 44 25025 0 29-May-79 57.75 57.88 57 57.13 155475 72.86 29-May-79 96.25 97.5 93.5 93.62 26175 0.17 21-May-79 307.5 310.5 305.25 306.75 66280 1.25 21-May-79 42.75 44.63 42.38 42.88 52360 0 21-May-79 58.5 59 57 57.75 269180 73.65 21-May-79 93.87 95.62 93.5 95.12 46500 0.17 14-May-79 308.38 310 302.75 307.5 77840 1.25 14-May-79 42 43.38 42 42.75 31660 0 14-May-79 58.25 59.5 57.88 58.5 195820 74.13 14-May-79 89.62 94.25 88.5 93.75 76780 0.17 07-May-79 309.88 312.75 306 308.38 90520 1.26 07-May-79 42 42.25 41.5 42 35160 0 07-May-79 58.75 58.75 58 58.25 187300 73.82 07-May-79 92.75 92.75 87.75 89.62 41540 0.16 30-Apr-79 310.5 321.5 309.75 311.25 124980 1.27 30-Apr-79 42.5 42.88 42 42 26080 0 30-Apr-79 58.75 59 58.13 58.75 262160 74.45 30-Apr-79 94.25 96.37 92.75 92.75 28360 0.17 23-Apr-79 307 312.88 307 310.5 106420 1.05 23-Apr-79 41.25 42.63 41 42.5 19980 0 23-Apr-79 59.63 59.88 58.5 58.75 305540 74.45 23-Apr-79 94.75 97 93.75 94.25 19340 0.17 16-Apr-79 311.75 314 306.25 306.75 99400 1.04 16-Apr-79 39.88 42.5 39.75 41.25 70940 0 16-Apr-79 61.63 61.63 59.63 59.63 281380 75.56 16-Apr-79 94 96.37 92.87 94.75 24620 0.17 09-Apr-79 318.5 322 311 311.75 126150 1.05 09-Apr-79 38.88 40.25 38.5 39.88 39350 0 09-Apr-79 61.88 61.88 61.38 61.63 184500 78.1 09-Apr-79 96.25 96.62 93.75 94 18900 0.17 02-Apr-79 315.5 321.38 312.5 318.5 111580 1.07 02-Apr-79 38.38 39.63 38.25 38.88 61840 0 02-Apr-79 61 62.25 61 61.88 211240 78.42 02-Apr-79 93.5 97 92.25 96.25 28060 0.18 26-Mar-79 314.5 320.75 312 315.5 119320 1.06 26-Mar-79 38.63 38.88 38 38.38 66200 0 26-Mar-79 61.63 62.25 61 61 185020 77.3 26-Mar-79 94.37 96.5 92.87 93.5 40040 0.17 19-Mar-79 309.38 317.5 309.38 315 104080 1.06 19-Mar-79 37.88 39 37.88 38.63 63620 0 19-Mar-79 62.13 62.5 61.63 61.63 152960 78.1 19-Mar-79 90.5 94.75 90.25 94.37 58740 0.17 12-Mar-79 307.75 311.75 305.25 308.75 91980 1.04 12-Mar-79 37.5 38 37 37.75 37660 0 12-Mar-79 61.63 62.25 61.25 62.13 150940 78.73 12-Mar-79 89.75 91.25 89 90.5 33680 0.15 05-Mar-79 302.13 309.88 302.13 307.75 88000 1.04 05-Mar-79 37.5 37.88 36.75 37.75 48160 0 05-Mar-79 61.5 62 61.25 61.63 126040 78.1 05-Mar-79 84.62 92 84.5 89.75 39560 0.15 26-Feb-79 302.5 304.75 298.13 300.75 80980 1.02 26-Feb-79 36.5 37.5 36 37.38 35420 0 26-Feb-79 61.88 62.25 61 61.5 154040 77.93 26-Feb-79 86.12 86.75 84 84 22800 0.14 20-Feb-79 306.5 308.63 301.25 302.25 73825 1.02 20-Feb-79 36.75 37 36 36.5 55600 0 20-Feb-79 63.88 64.5 61.5 61.88 198250 78.42 20-Feb-79 86.75 87.75 85.75 86.12 26275 0.14 12-Feb-79 301.75 310 299.75 306.5 88520 1.03 12-Feb-79 38 38.25 36.5 36.75 55400 0 12-Feb-79 63.38 64.75 62.88 63.88 193080 80.47 12-Feb-79 86.5 89 86 86.75 30740 0.14 05-Feb-79 306.63 306.63 297.13 301.75 121300 1.02 05-Feb-79 39.5 39.5 37.25 38 39760 0 05-Feb-79 63.5 63.63 62.63 63.38 174500 79.84 05-Feb-79 86.62 87.5 85.5 86.5 24140 0.14 29-Jan-79 313 314.5 307.63 308.25 97180 0.85 29-Jan-79 40 40.38 39.38 39.63 32760 0 29-Jan-79 64 64.25 62.63 63.75 200060 80.31 29-Jan-79 89.87 90 86.5 86.62 23940 0.14 22-Jan-79 306.5 313.5 305.25 313 124600 0.86 22-Jan-79 39.75 40.38 38.75 40 61160 0 22-Jan-79 61 64.25 61 64 209900 80.62 22-Jan-79 91.75 91.87 89 89.87 27740 0.15 15-Jan-79 312.75 316.25 306 306.5 143100 0.85 15-Jan-79 41.88 42 39.63 39.75 42580 0 15-Jan-79 61.63 62 60.5 61 144100 76.85 15-Jan-79 92.12 94.75 88.87 91.75 67020 0.15 08-Jan-79 305.75 313.88 302.5 312.75 149260 0.86 08-Jan-79 40.75 42 39.25 41.88 70420 0 08-Jan-79 61 61.63 60.38 61.63 138600 77.64 08-Jan-79 89 92.5 88 92.12 75760 0.15 02-Jan-79 298.5 309 294.5 306 168325 0.85 02-Jan-79 39.88 41.75 39.75 41.5 56100 0 02-Jan-79 60.5 61.5 60.5 61 213275 76.85 02-Jan-79 89.87 92.25 88.5 89 40600 0.15 26-Dec-78 295.25 310 295.25 298.5 218700 0.82 26-Dec-78 39.75 40.13 39.38 39.88 24225 0 26-Dec-78 60.88 61 60.38 60.5 109150 76.22 26-Dec-78 90.25 91.25 88.75 89.87 33250 0.15 18-Dec-78 271.88 295 269.38 295 185140 0.82 18-Dec-78 39.25 40 38.38 39.75 40780 0 18-Dec-78 60.38 61.13 60 60.88 162620 76.69 18-Dec-78 86 90.25 85.25 90.25 38340 0.15 11-Dec-78 274.5 278.75 272 275.38 91560 0.76 11-Dec-78 41.88 41.88 39.5 40 53840 0 11-Dec-78 61.13 61.5 60.5 60.63 132240 76.38 11-Dec-78 86.75 88.87 86 87.37 27420 0.13 04-Dec-78 273.38 279.5 271.75 274.25 104540 0.76 04-Dec-78 40.88 43.75 40.5 42.13 49500 0 04-Dec-78 61.13 61.75 60.75 61.13 169740 77.01 04-Dec-78 86.37 88 85.5 86.75 22080 0.13 27-Nov-78 269.38 274.5 264.75 273.38 112520 0.76 27-Nov-78 40.38 41 39 40.88 41460 0 27-Nov-78 60.75 61.38 60 61.13 166040 77.01 27-Nov-78 82.62 86.62 81.87 86.62 35780 0.13 20-Nov-78 261.25 270.5 261.25 269.38 96100 0.74 20-Nov-78 40.25 40.88 39.88 40.38 28850 0 20-Nov-78 61.13 62 60.38 60.75 135925 76.53 20-Nov-78 81.25 82.87 80.75 82.62 28550 0.12 13-Nov-78 263.63 264.5 256 261 107440 0.72 13-Nov-78 41.75 41.75 39.25 40.25 39620 0 13-Nov-78 60.5 61.25 60 61.13 148200 76.58 13-Nov-78 78.25 81.25 76.37 81.25 35560 0.12 06-Nov-78 268.25 268.25 259.38 263.63 115300 0.73 06-Nov-78 42.88 42.88 40.38 41.75 22160 0 06-Nov-78 61 61.25 59.88 60.5 187720 75.79 06-Nov-78 83 84.25 78 78.25 34360 0.11 30-Oct-78 269.5 276.5 263.5 268.5 204140 0.74 30-Oct-78 40.25 44.75 39.63 43 56540 0 30-Oct-78 61 62.13 60 61 271360 76.42 30-Oct-78 76.12 85.37 74 83 44960 0.12 23-Oct-78 277.13 278.5 269 269.5 130660 0.61 23-Oct-78 42 43.5 40 40.25 38740 0 23-Oct-78 61.25 62.88 60.88 61 209320 76.42 23-Oct-78 81.75 82.75 76.12 76.12 35580 0.11 16-Oct-78 286 286 273.63 277.13 145960 0.63 16-Oct-78 44.5 44.5 41.25 42 61100 0 16-Oct-78 64 64 60.88 61.25 236060 76.73 16-Oct-78 87.37 87.37 80.25 81.75 39920 0.12 09-Oct-78 279.25 293.5 279.25 286 122760 0.65 09-Oct-78 43.75 45.63 43.75 44.5 52840 0 09-Oct-78 63.63 64.62 63 64 197660 80.17 09-Oct-78 88.12 90 86.87 87.5 20260 0.13 02-Oct-78 277 282 275 278.75 99380 0.64 02-Oct-78 44.88 45.25 43 43.75 66220 0 02-Oct-78 62.13 63.5 62 63.38 158240 79.4 02-Oct-78 87.87 88.5 87 88.12 35140 0.13 25-Sep-78 280 282.5 273.5 277 96400 0.63 25-Sep-78 45.75 46.38 44.88 44.88 22940 0 25-Sep-78 60.63 62.25 60 62.13 181700 77.83 25-Sep-78 87.62 88.25 85.75 87.87 25580 0.13 18-Sep-78 289.75 291.88 280.5 284 113420 0.65 18-Sep-78 48.13 48.25 45.25 45.75 26920 0 18-Sep-78 60.63 61.13 60.13 60.63 217940 75.95 18-Sep-78 88.75 88.87 86.5 87.75 25900 0.13 11-Sep-78 303.38 303.38 289 289.75 93900 0.66 11-Sep-78 51.5 52.25 48.13 48.13 47960 0 11-Sep-78 61.25 63.25 60.38 60.63 189620 75.95 11-Sep-78 92.5 92.75 88.75 88.75 29140 0.12 05-Sep-78 293.88 304.5 293.88 304.5 130925 0.69 05-Sep-78 48.5 51.88 48.5 51.5 74550 0 05-Sep-78 60.38 61.5 60.38 61.25 171250 76.73 05-Sep-78 88.75 92.5 88.5 92.5 22150 0.12 28-Aug-78 297.25 297.38 291.5 293.5 58420 0.67 28-Aug-78 50 50 48.25 48.5 62580 0 28-Aug-78 61 61.13 60.25 60.38 134920 75.64 28-Aug-78 87.37 89 87 88.75 11820 0.12 21-Aug-78 293.75 300.75 292.25 297.25 103000 0.68 21-Aug-78 52.13 52.38 50 50 68620 0 21-Aug-78 61.25 62.38 61 61 173320 76.42 21-Aug-78 85.12 88.62 84.62 88 53200 0.12 14-Aug-78 289 299.75 286.75 293.75 131960 0.67 14-Aug-78 53 53.63 51.75 52.13 90340 0 14-Aug-78 61 61.88 60.38 61.13 231500 76.15 14-Aug-78 90 90.5 84.75 85.12 50180 0.11 07-Aug-78 288.5 293.25 285 289 187820 0.66 07-Aug-78 53.38 54.88 52.5 52.75 59260 0 07-Aug-78 61.75 61.88 60.63 61 252800 75.99 07-Aug-78 89.25 90.75 87.75 89.87 43560 0.12 31-Jul-78 278.75 295 278.75 288.5 197340 0.66 31-Jul-78 49.75 53.25 49 52.75 77300 0 31-Jul-78 60.63 62 59.5 61.75 239500 76.93 31-Jul-78 85.87 90.5 85 89.25 58980 0.12 24-Jul-78 270.25 279.5 267.75 278.63 171080 0.54 24-Jul-78 47.5 49.75 47 49.75 60840 0 24-Jul-78 60.13 61.25 59.75 60.75 158200 75.68 24-Jul-78 83.5 86.12 82.5 85.87 41000 0.11 17-Jul-78 267.5 272 264 270.25 149620 0.52 17-Jul-78 48.38 48.88 47.25 47.5 64320 0 17-Jul-78 60 61 59.88 60.13 159280 74.91 17-Jul-78 84.5 85.5 83 83.75 26400 0.11 10-Jul-78 260.5 267.75 256.63 267.5 96800 0.51 10-Jul-78 45.88 48.25 45.88 48 59160 0 10-Jul-78 59 60.13 58.88 60 166240 74.75 10-Jul-78 81.5 84.5 81.25 84.5 67260 0.11 03-Jul-78 257.25 260.63 255 260.5 71550 0.5 03-Jul-78 46 46.25 45.38 45.88 49700 0 03-Jul-78 59.88 60 58.5 59 220275 73.5 03-Jul-78 80.75 82 80.25 81.5 35725 0.11 26-Jun-78 262.5 262.5 257.25 257.25 82000 0.49 26-Jun-78 45.38 46.38 44.38 46 61880 0 26-Jun-78 60.13 60.38 59.75 59.88 182200 74.6 26-Jun-78 79.75 81.62 78.62 81 21700 0.11 19-Jun-78 266.25 270 262.25 262.5 93420 0.5 19-Jun-78 45.38 46.63 45.25 45.38 31120 0 19-Jun-78 60.88 61 60 60.13 137280 74.91 19-Jun-78 80.5 80.75 78.87 79.75 18280 0.1 12-Jun-78 269 276.25 266 266.25 113760 0.51 12-Jun-78 48.5 48.88 45.38 45.38 36160 0 12-Jun-78 61.75 62 60.63 60.88 135380 75.84 12-Jun-78 83.75 85 80.5 80.5 37000 0.11 05-Jun-78 260.75 270 260.5 269 143380 0.52 05-Jun-78 48.25 51.88 48.25 48.5 153640 0 05-Jun-78 61.63 63 61.63 61.75 232440 76.93 05-Jun-78 78.62 84.87 78.12 83.75 71200 0.1 30-May-78 260.75 262.38 256 260.75 98350 0.5 30-May-78 45 48.25 44.88 47.88 61775 0 30-May-78 61 61.75 60.63 61.5 144850 76.62 30-May-78 77.75 78.87 76.75 78.62 63400 0.09 22-May-78 262.13 266.75 260 260.75 81660 0.5 22-May-78 46.75 48.13 44.25 45 55400 0 22-May-78 62.63 63 60.38 61 184000 75.99 22-May-78 79.25 80.62 77.25 77.75 30540 0.09 15-May-78 262.63 268.5 261 262.13 152220 0.5 15-May-78 47.25 50.13 46.63 46.75 71740 0 15-May-78 61.63 63 61.63 62.63 167640 77.6 15-May-78 79.5 82.12 77.75 79.25 58880 0.09 08-May-78 262.5 266.25 258.5 262.63 87200 0.5 08-May-78 45.25 47.25 44 47.25 65320 0 08-May-78 62.25 62.5 61.63 61.63 193280 76.36 08-May-78 75.12 79.5 73.75 79.5 37560 0.09 01-May-78 266 268.75 258 262.5 143320 0.5 01-May-78 44.75 45.5 43.5 45.25 83440 0 01-May-78 62.75 63.5 61.75 62.25 256680 77.12 01-May-78 76.25 80 72.75 75.12 70740 0.09 24-Apr-78 254 266 253 266 220000 0.42 24-Apr-78 42.5 45.63 42.25 44.75 98780 0 24-Apr-78 62.38 63.25 62 62.75 194480 77.74 24-Apr-78 72.37 76.62 72.37 75.5 40320 0.09 17-Apr-78 253.63 257.88 248.38 254 202860 0.4 17-Apr-78 38.88 43.25 38.88 42.5 152400 0 17-Apr-78 62 62.75 61.63 62.38 276580 77.29 17-Apr-78 69.75 74 69.75 72.25 61140 0.08 10-Apr-78 240.88 244 235.5 243.5 195300 0.39 10-Apr-78 38.75 39.25 37.75 38.5 95500 0 10-Apr-78 61.75 62.25 61.5 62 204300 76.82 10-Apr-78 65.87 68.37 64.12 68.37 31020 0.08 03-Apr-78 236.25 244 234.75 240.88 146280 0.38 03-Apr-78 38.75 39.38 38.25 38.75 40660 0 03-Apr-78 61.25 62 60.88 61.75 147900 76.51 03-Apr-78 62.38 66.25 62 65.87 26280 0.08 27-Mar-78 239 240 235.25 235.5 102800 0.37 27-Mar-78 39 39.38 38.25 39 28460 0 27-Mar-78 61.63 61.75 61.13 61.25 122020 75.89 27-Mar-78 62.25 63.75 61.75 62.38 28340 0.07 20-Mar-78 243.88 244.38 238 239.75 118550 0.38 20-Mar-78 38.38 39 38.25 39 43225 0 20-Mar-78 61.75 62.13 61.5 61.63 183700 76.36 20-Mar-78 64.25 65.5 62.38 62.5 21750 0.07 13-Mar-78 242.75 244.25 238.75 243.88 149080 0.39 13-Mar-78 36.38 38.5 36.38 38.25 22900 0 13-Mar-78 61.13 61.75 60.63 61.75 180180 76.51 13-Mar-78 64.37 65.37 62.13 64 32440 0.07 06-Mar-78 244.25 247.38 240.25 242.75 186260 0.38 06-Mar-78 35.25 36 35.13 36 26200 0 06-Mar-78 59.75 61.25 59.63 61.13 209440 75.74 06-Mar-78 64.37 64.75 63 64.37 22900 0.06 27-Feb-78 256.63 257.13 245 245.25 137820 0.39 27-Feb-78 36.5 36.75 35 35.25 20260 0 27-Feb-78 60 60.5 59.38 59.75 170800 74.03 27-Feb-78 65 65.25 63.75 64.37 29980 0.06 21-Feb-78 255.25 257.5 253.63 256.63 122100 0.41 21-Feb-78 36.13 36.5 35.75 36.5 28500 0 21-Feb-78 60.13 60.63 58.63 60 276750 74.34 21-Feb-78 63.5 65.62 63.25 65 25300 0.06 13-Feb-78 258 258.5 254.75 255.25 95280 0.4 13-Feb-78 36.25 36.63 36 36.13 19780 0 13-Feb-78 59.88 60.63 59.13 60.13 259620 74.07 13-Feb-78 65.75 65.87 63.5 64.12 30980 0.06 06-Feb-78 258.63 261.88 257.13 258 66700 0.41 06-Feb-78 35.75 36.5 35.63 36.25 16980 0 06-Feb-78 59.25 60.13 57.88 59.88 131320 73.76 06-Feb-78 65 66.25 64.5 65.75 18300 0.06 30-Jan-78 265 266.88 258 258.63 91080 0.41 30-Jan-78 35.75 36.88 35.63 35.75 24660 0 30-Jan-78 57.13 59.63 57 59.25 169880 72.99 30-Jan-78 67.75 67.87 65.25 65.5 99400 0.06 23-Jan-78 266.25 267.38 264 265 118460 0.35 23-Jan-78 35.38 36.75 35.25 35.75 40080 0 23-Jan-78 57.63 57.88 56.88 57.13 157780 70.38 23-Jan-78 69.87 69.87 67.75 67.75 59440 0.06 16-Jan-78 266 269.75 264 266.25 99940 0.35 16-Jan-78 35.38 36.63 35.25 35.38 28840 0 16-Jan-78 59 59.25 57.38 57.63 201400 70.99 16-Jan-78 69.5 70.62 69.5 70 18380 0.06 09-Jan-78 267 269.75 265.25 266 156000 0.35 09-Jan-78 36 36.13 35.13 35.38 43300 0 09-Jan-78 59.88 59.88 58.5 59 231940 72.68 09-Jan-78 70.62 71.62 69.25 69.5 19160 0.06 03-Jan-78 268.5 273 264.63 267 120825 0.35 03-Jan-78 36.5 37.38 35.13 36 45250 0 03-Jan-78 60.5 60.63 59.38 59.88 149800 73.76 03-Jan-78 73 73 70.25 70.62 23875 0.06 27-Dec-77 270.25 275.25 269 273.5 103750 0.36 27-Dec-77 36.5 36.75 35.75 36.63 26675 0 27-Dec-77 60.5 61.13 60.13 60.5 108375 74.53 27-Dec-77 73.87 74.75 73.12 73.25 13025 0.07 19-Dec-77 263.75 270.25 261.63 270.25 124920 0.35 19-Dec-77 34.13 36.63 33.63 36.5 53000 0 19-Dec-77 59.75 60.63 59.5 60.5 149700 74.53 19-Dec-77 71 74 70.75 73.87 22640 0.07 12-Dec-77 264.5 267.63 262.63 263.75 74380 0.35 12-Dec-77 34.5 34.63 33.63 34.13 57980 0 12-Dec-77 59.25 60.38 59.25 59.75 162380 73.6 12-Dec-77 72.12 73 71 71 19120 0.07 05-Dec-77 264.5 265.88 259.25 264.5 104660 0.35 05-Dec-77 36 36.13 34.13 34.5 59920 0 05-Dec-77 59.13 59.63 58.63 59.13 122720 72.84 05-Dec-77 73.25 73.25 71 71.87 19160 0.07 28-Nov-77 268.75 268.88 261.75 264.5 100420 0.35 28-Nov-77 37.38 37.75 35.75 36 71740 0 28-Nov-77 59.88 60 58.75 59.13 169700 72.84 28-Nov-77 74.25 74.25 72 73.25 37260 0.07 21-Nov-77 260.25 269.25 259 268.75 92375 0.35 21-Nov-77 38 38 36.63 37.38 73200 0 21-Nov-77 60.88 61.13 59.63 59.88 148825 73.76 21-Nov-77 75.5 77 72.25 74.25 53000 0.07 14-Nov-77 260 263 257 260.25 89200 0.34 14-Nov-77 39.25 39.63 37.75 38 35760 0 14-Nov-77 60.75 61.63 60.13 60.88 188420 74.61 14-Nov-77 75 76.25 74.37 75.5 31920 0.07 07-Nov-77 253 260.75 250.5 260.13 106820 0.34 07-Nov-77 38.63 39.5 37.25 39.25 105840 0 07-Nov-77 59.13 61 59 60.75 252340 74.45 07-Nov-77 70.25 75.12 70.25 75 25740 0.07 31-Oct-77 258.88 259.25 249 253 138280 0.33 31-Oct-77 37.13 38.63 36.88 38.63 19340 0 31-Oct-77 59.25 59.63 58.75 59.13 131300 72.46 31-Oct-77 72 72.12 69.75 70 26160 0.06 24-Oct-77 258.75 261.25 255.75 258.88 116080 0.29 24-Oct-77 39.13 39.13 36.13 37.13 88900 0 24-Oct-77 59.38 59.63 58.38 59.25 168860 72.61 24-Oct-77 71.87 72.12 69.12 72 24760 0.07 17-Oct-77 257.88 259.5 255.38 258.75 67400 0.29 17-Oct-77 42.88 43.13 37.75 39.13 45680 0 17-Oct-77 60.88 61.13 58.63 59.38 212240 72.77 17-Oct-77 74 74 70.5 71.87 25840 0.07 10-Oct-77 257.25 258.75 254.13 257.88 72800 0.28 10-Oct-77 44 44 42.5 42.75 9880 0 10-Oct-77 61.88 62 60.63 60.88 148700 74.61 10-Oct-77 75.87 76.25 73.87 74 37560 0.07 03-Oct-77 261 262.5 256.75 257.25 76480 0.28 03-Oct-77 45.38 45.63 43.38 44 37600 0 03-Oct-77 63.25 63.38 61.25 61.88 211620 75.83 03-Oct-77 77.37 77.37 75.75 75.87 19980 0.07 26-Sep-77 257 261.25 256.75 261 58860 0.29 26-Sep-77 44.75 46.38 44 45.38 35280 0 26-Sep-77 62.38 63.38 62.13 63.25 137400 77.51 26-Sep-77 76.87 78.87 76.62 77.87 28820 0.07 19-Sep-77 258 259 255.25 257 82920 0.28 19-Sep-77 44 45.25 43.5 44.75 18600 0 19-Sep-77 62.13 62.88 61.88 62.38 151320 76.45 19-Sep-77 79.25 79.25 76.37 76.87 17380 0.07 12-Sep-77 262.75 264.25 259.13 259.25 67040 0.29 12-Sep-77 42.38 45.25 42 44.38 19740 0 12-Sep-77 61.5 62.63 61.13 62.13 111480 76.14 12-Sep-77 78.25 79.75 78 79.37 15000 0.06 06-Sep-77 268.5 268.63 262.75 262.75 64175 0.29 06-Sep-77 43.63 43.63 42.25 42.38 24925 0 06-Sep-77 60.88 61.88 60.88 61.5 161675 75.37 06-Sep-77 79.25 80 78.25 78.25 16800 0.06 29-Aug-77 267.75 270.88 265.63 268.5 61020 0.3 29-Aug-77 45 45.38 43.63 43.75 29180 0 29-Aug-77 61 61.13 60.13 60.88 147960 74.61 29-Aug-77 78.12 80 78.12 79.25 24920 0.06 22-Aug-77 269.13 272 266 267.63 61300 0.3 22-Aug-77 45.88 47.25 43.5 45 63160 0 22-Aug-77 62.75 63.25 60.5 61 180500 74.76 22-Aug-77 80.37 81.5 77.25 78.12 30140 0.06 15-Aug-77 266 271.25 265.75 269.13 58880 0.3 15-Aug-77 44.5 46.63 44.5 45.88 45400 0 15-Aug-77 63 63.63 62.75 62.75 90980 76.51 15-Aug-77 80.37 84.87 79.12 80 67500 0.06 08-Aug-77 266.5 268.75 263.88 266 67580 0.29 08-Aug-77 43.75 44.75 42.75 44.5 31020 0 08-Aug-77 63.13 63.5 62.63 63 104000 76.82 08-Aug-77 79.12 83 78.37 80.37 38860 0.06 01-Aug-77 268.13 270.75 266.5 266.5 70560 0.29 01-Aug-77 43.25 45.13 42.5 43.75 24800 0 01-Aug-77 62.75 63.5 62.75 63.13 110320 76.98 01-Aug-77 79.75 80.62 78.25 79.12 14980 0.06 25-Jul-77 273.25 274.25 265.88 268.13 69700 0.25 25-Jul-77 43.38 43.63 41.75 43.25 16040 0 25-Jul-77 63.5 64.12 62.38 62.75 152680 76.51 25-Jul-77 81.87 81.87 78.25 79.37 17980 0.06 18-Jul-77 270.5 275.5 270.5 273.25 122560 0.26 18-Jul-77 41.38 44.5 41.38 43.38 51200 0 18-Jul-77 62.75 63.75 62.5 63.5 185720 77.43 18-Jul-77 81.37 83.62 80.75 81.87 33200 0.06 11-Jul-77 259.13 270.75 258.13 270.13 106350 0.25 11-Jul-77 40 41.13 39.63 41.13 50300 0 11-Jul-77 62.75 63 62.13 62.75 214775 76.51 11-Jul-77 79.87 81.25 79 81.25 19925 0.06 05-Jul-77 261.63 263.63 258 259.13 74775 0.24 05-Jul-77 40.38 40.88 39.25 40 33700 0 05-Jul-77 63.25 63.5 62.38 62.75 163050 76.51 05-Jul-77 78.62 80.25 78.37 79.87 23525 0.06 27-Jun-77 266 268.88 261 261.63 97280 0.25 27-Jun-77 40.75 41.13 39.5 40.38 28680 0 27-Jun-77 63.63 63.88 63 63.25 143160 77.12 27-Jun-77 80 81.87 77.37 78.62 28400 0.06 20-Jun-77 257.88 266.5 257.88 266 98100 0.25 20-Jun-77 41.75 41.88 40.63 40.75 43120 0 20-Jun-77 63.13 64 63 63.63 196860 77.59 20-Jun-77 78.5 80 76.87 80 29300 0.06 13-Jun-77 251.75 259.88 251.75 257.5 109340 0.24 13-Jun-77 39.75 42.25 39.75 41.75 38300 0 13-Jun-77 62.63 63.63 62.38 63.13 175460 76.98 13-Jun-77 79.87 80.37 78.5 78.5 32760 0.06 06-Jun-77 250.75 253.75 249.63 251.63 65820 0.24 06-Jun-77 38.5 39.5 37.25 39.5 47420 0 06-Jun-77 63 63.25 62.13 62.63 218360 76.37 06-Jun-77 75.37 79.87 75.37 79.87 21440 0.06 31-May-77 245.25 250.75 244.5 250.75 93225 0.24 31-May-77 38 38.75 36.25 38.5 51975 0 31-May-77 63 63.25 62.63 63 121575 76.82 31-May-77 73.25 76 72.5 75.37 28025 0.06 23-May-77 249.63 249.63 245 245.25 98840 0.23 23-May-77 43 43 38.25 38.25 45860 0 23-May-77 64.87 64.87 62.75 63 122540 76.82 23-May-77 78 78 73.12 73.25 43200 0.06 16-May-77 253.25 256.5 249.38 249.88 96700 0.23 16-May-77 43.75 44 42.88 43 22780 0 16-May-77 64.87 65.37 64.37 64.87 135920 78.71 16-May-77 74 79 74 78 47960 0.06 09-May-77 256.25 257.25 250.5 253.25 92420 0.24 09-May-77 44 44.5 42.75 43.75 33700 0 09-May-77 64.62 65 64.37 64.87 135880 78.71 09-May-77 71.75 74.12 71.37 74 22580 0.06 02-May-77 258.75 263.75 256 256.25 89920 0.24 02-May-77 43.38 44.25 43 44 52520 0 02-May-77 63 65.62 62.75 64.62 202640 78.41 02-May-77 69.37 73.37 68.87 71.75 25340 0.06 25-Apr-77 258 262 256.5 258.75 112400 0.21 25-Apr-77 42.38 43.63 42.25 43.38 18900 0 25-Apr-77 63 63 61.63 63 184840 76.45 25-Apr-77 71 71 68.12 69.37 33300 0.05 18-Apr-77 272.5 272.88 257.5 258 136620 0.21 18-Apr-77 46.13 46.13 42 42.25 20460 0 18-Apr-77 62.63 63.88 62.5 63 157220 76.45 18-Apr-77 74.87 75.12 71 71.12 26440 0.05 11-Apr-77 276.75 279.25 269 272.5 141300 0.22 11-Apr-77 45.5 46.25 44.5 46.13 27460 0 11-Apr-77 62.5 63.63 62.25 62.63 202320 76 11-Apr-77 72.5 76 72.25 74.87 35500 0.06 04-Apr-77 278 278.13 274.25 276.75 76225 0.22 04-Apr-77 46.5 46.75 45.5 45.5 12900 0 04-Apr-77 63.13 63.38 62.25 62.5 150100 75.84 04-Apr-77 74.62 74.62 72 72.5 22175 0.06 28-Mar-77 277.5 281.25 275.75 278 91920 0.22 28-Mar-77 45.88 46.5 45.5 46.5 17480 0 28-Mar-77 62.38 63.38 61.75 63.13 138280 76.6 28-Mar-77 75.5 77.37 73.5 74.62 31940 0.06 21-Mar-77 283.5 285.63 277.5 277.5 92940 0.22 21-Mar-77 49 49.13 45.75 46 23420 0 21-Mar-77 62.75 63.25 62.25 62.38 136440 75.69 21-Mar-77 76.5 77.5 75 75.5 37700 0.06 14-Mar-77 283.25 286.13 282.5 283.5 93320 0.23 14-Mar-77 46.5 49.5 46.5 49 23760 0 14-Mar-77 62.25 63.25 62 62.75 168740 76.14 14-Mar-77 74 77.75 74 76.5 35060 0.06 07-Mar-77 278 284.5 278 283.25 148560 0.23 07-Mar-77 47.25 47.75 45.38 46.38 18300 0 07-Mar-77 63.13 63.5 62.13 62.25 168700 75.54 07-Mar-77 72.25 74.37 71.25 73.75 24720 0.05 28-Feb-77 275.5 279 275.38 278 89900 0.22 28-Feb-77 44.13 47.25 44 47.13 26000 0 28-Feb-77 63.38 63.75 63 63.13 140860 76.6 28-Feb-77 71 73.87 71 72.25 28840 0.05 22-Feb-77 275 277 275 275.5 88900 0.22 22-Feb-77 44.88 45 43.5 44.25 16750 0 22-Feb-77 64.12 64.12 62.5 63.38 201150 76.91 22-Feb-77 73 74.5 70.25 71 26375 0.05 14-Feb-77 267.75 274.5 267.75 270.13 93820 0.22 14-Feb-77 46 46.75 43.5 44.88 31860 0 14-Feb-77 63.13 65.25 63 65 311080 78.49 14-Feb-77 70.12 76.25 69.87 73 30740 0.05 07-Feb-77 269 272.13 266 267 86540 0.21 07-Feb-77 48 48 45.63 46 26120 0 07-Feb-77 63.38 63.88 62.88 63.13 138660 76.23 07-Feb-77 74.5 74.87 68.75 70.12 27840 0.04 31-Jan-77 272.5 277.88 268.13 269 87160 0.21 31-Jan-77 51 51 47.75 48 26300 0 31-Jan-77 63.25 63.63 62.25 63.38 155120 76.53 31-Jan-77 76.25 78.25 71.5 74.5 26300 0.05 24-Jan-77 274 276 267.25 272.5 102440 0.19 24-Jan-77 53.63 54 50 51 26400 0 24-Jan-77 63.13 64 62.38 63.25 179040 76.38 24-Jan-77 80.62 81.12 76.25 76.25 29380 0.05 17-Jan-77 270.5 279.63 270 274 126440 0.19 17-Jan-77 52.13 54.13 52 53.63 44880 0 17-Jan-77 62.63 63.25 62.13 63.13 167440 76.23 17-Jan-77 81.25 81.87 77.25 80.62 27200 0.05 10-Jan-77 272 273 266.13 270.5 96740 0.18 10-Jan-77 53.63 53.75 50.38 52.13 32660 0 10-Jan-77 63 63.75 62.25 62.63 161100 75.63 10-Jan-77 82.75 82.75 79.5 81.25 40400 0.05 03-Jan-77 276.5 280.5 271.63 272 76020 0.19 03-Jan-77 55.63 56.88 53.63 53.63 16960 0 03-Jan-77 63.5 63.75 62.75 63 115540 76.07 03-Jan-77 87.25 87.5 82.12 83.25 19780 0.05 27-Dec-76 273.5 282 273.5 279.13 79000 0.19 27-Dec-76 63.88 64.12 63 63.5 125280 76.68 27-Dec-76 83.5 87.37 82.75 87.25 29080 0.06 20-Dec-76 265 272.38 264.75 271.63 84850 0.18 20-Dec-76 63.25 64.37 62.88 63.88 230150 77.14 20-Dec-76 84.25 85 82.5 83.5 43725 0.05 13-Dec-76 271 271.25 265 265 82900 0.18 13-Dec-76 63.88 64.75 63.13 63.25 292360 76.38 13-Dec-76 88.5 88.5 84.62 84.62 29360 0.05 06-Dec-76 272.5 274.5 270 271 79840 0.18 06-Dec-76 62.75 64 62 63.88 293740 77.14 06-Dec-76 89 90.12 86 88.75 25880 0.06 29-Nov-76 274 274 269.25 272 79920 0.19 29-Nov-76 62.13 63.25 60.88 62.75 224740 75.77 29-Nov-76 94.75 94.75 88.37 88.5 25140 0.06 22-Nov-76 270 275.5 269.25 274.13 56600 0.19 22-Nov-76 61.88 62.5 60.75 62.13 210425 75.02 22-Nov-76 88.5 95.37 88 95.12 29600 0.06 15-Nov-76 262 271.38 260.5 270 94460 0.18 15-Nov-76 61.75 62.75 60.25 61.88 259820 74.38 15-Nov-76 82 88.5 81 88.5 27500 0.06 08-Nov-76 261.75 264.88 257.5 262 89440 0.18 08-Nov-76 61.5 61.88 60.25 61.75 156380 74.22 08-Nov-76 82.37 82.5 80.87 82 25400 0.05 01-Nov-76 271.75 272.5 262 262.25 96075 0.18 01-Nov-76 61.38 62 60.25 61.5 242525 73.92 01-Nov-76 84.5 84.75 82.12 82.37 25625 0.05 25-Oct-76 256.5 272 255.5 271.75 88980 0.16 25-Oct-76 58.88 61.5 58.5 61.38 221800 73.78 25-Oct-76 80.37 84.5 80 84.5 26800 0.05 18-Oct-76 262.75 265.5 253 256.5 99320 0.15 18-Oct-76 60 60.25 58.75 58.88 179720 70.77 18-Oct-76 84.62 84.75 80.25 80.37 30840 0.05 11-Oct-76 278.25 279.13 262.5 262.5 133800 0.15 11-Oct-76 59.63 60.63 59 60 199700 72.12 11-Oct-76 89.5 89.5 83.37 84.62 35940 0.05 04-Oct-76 280.5 281.88 276.5 278.25 92740 0.16 04-Oct-76 60.38 60.88 59.38 59.63 152700 71.68 04-Oct-76 90.5 90.5 88.62 89.62 38240 0.06 27-Sep-76 284.5 287.5 278.75 280.5 82840 0.17 27-Sep-76 61.63 61.75 59.88 60.38 162840 72.58 27-Sep-76 94.25 94.25 90 90.5 17620 0.06 20-Sep-76 284 288.5 283.38 283.75 87860 0.17 20-Sep-76 62 62.88 61.5 61.63 226700 74.08 20-Sep-76 94.37 96.75 94 94.25 30400 0.06 13-Sep-76 279.5 285.63 277 284 76580 0.17 13-Sep-76 60.5 62.13 59.75 62 186320 74.52 13-Sep-76 92 93.87 90.25 93.75 23180 0.05 07-Sep-76 278.5 280.13 277 279.5 70450 0.16 07-Sep-76 59.88 60.88 59.63 60.5 187425 72.72 07-Sep-76 89.25 93.12 88.87 92 35575 0.05 30-Aug-76 270 278.5 270 278.5 55460 0.16 30-Aug-76 58.88 60 58.5 59.88 167380 71.98 30-Aug-76 88.5 90.87 88.37 89.25 47560 0.05 23-Aug-76 273 273.75 267.75 269.75 62860 0.16 23-Aug-76 59.88 60 58.38 58.88 191380 70.77 23-Aug-76 87.62 88 84 87.75 97700 0.05 16-Aug-76 278.25 280.75 272.25 273 67140 0.16 16-Aug-76 59.63 60.63 59.38 59.88 184120 71.63 16-Aug-76 103 106 89 89.75 60960 0.05 09-Aug-76 275.25 279.75 274.25 278.25 55820 0.16 09-Aug-76 59.25 60 59 59.63 159920 71.33 09-Aug-76 104.25 104.25 101 103 31180 0.06 02-Aug-76 272.13 277.5 271 275.25 54400 0.16 02-Aug-76 57.38 59.5 57.25 59.25 193900 70.88 02-Aug-76 108.5 109.37 104.12 104.62 21660 0.06 26-Jul-76 273.75 275.5 270.88 272.13 58680 0.14 26-Jul-76 57.75 58 56.75 57.38 120620 68.64 26-Jul-76 109.5 111.37 108.12 108.5 15520 0.06 19-Jul-76 274.25 275.5 268 273 78740 0.14 19-Jul-76 56.88 57.88 56.63 57.75 123680 69.08 19-Jul-76 113.25 113.25 106.12 109.12 21200 0.06 12-Jul-76 278 280.38 272.75 274.25 112960 0.14 12-Jul-76 57 57.88 56.75 56.88 171860 68.04 12-Jul-76 116.75 117.5 113.25 113.37 16140 0.07 06-Jul-76 276 279.38 274.5 278 69000 0.14 06-Jul-76 57.13 57.75 56.38 56.88 125600 68.04 06-Jul-76 115 117.12 114.5 116.75 25800 0.07 28-Jun-76 274.5 278.88 273.5 276 66740 0.14 28-Jun-76 56.63 57.25 55.88 57.13 139120 68.34 28-Jun-76 111.75 115.5 111.75 115 14220 0.07 21-Jun-76 266.5 276.75 266.5 274.5 105340 0.14 21-Jun-76 56 56.75 55.38 56.63 222060 67.74 21-Jun-76 115 116.87 110 111.5 30960 0.06 14-Jun-76 259 270 257.75 266 110980 0.14 14-Jun-76 54.75 56.38 54.13 56 331680 66.99 14-Jun-76 109.75 115 109.75 115 17620 0.07 07-Jun-76 253 257.88 252 257.75 61020 0.13 07-Jun-76 54.5 54.88 53.63 54.5 92620 65.2 07-Jun-76 106.12 109.12 104.62 109 23520 0.06 01-Jun-76 256.5 258.5 252.5 253 59775 0.13 01-Jun-76 54.75 55.25 53.5 54.5 86075 65.2 01-Jun-76 105.25 108.25 105 106.37 26650 0.06 24-May-76 253 257.25 248.5 256.63 71320 0.13 24-May-76 54.75 55.13 53.13 54.75 134760 65.49 24-May-76 102 105 99.62 104.87 39320 0.06 17-May-76 252.25 257.63 251.5 253.5 53160 0.13 17-May-76 56.63 57.88 54.38 55.13 189040 65.61 17-May-76 106 107.5 103.25 103.25 31380 0.06 10-May-76 252.25 259.5 252.13 252.25 63380 0.13 10-May-76 57.75 58.5 56.5 56.63 128600 67.39 10-May-76 106.37 111.87 106 106 37180 0.06 03-May-76 252.75 252.88 245.25 250.5 61360 0.13 03-May-76 57.75 58.13 57.38 57.75 158120 68.73 03-May-76 106.12 108 105.12 106 46920 0.06 26-Apr-76 258.63 259.75 252.38 253.38 63420 0.12 26-Apr-76 56.88 58 56.5 57.75 177400 68.73 26-Apr-76 112.75 113.12 106.37 106.37 19720 0.06 19-Apr-76 256.5 262.25 255.75 258.63 88560 0.12 19-Apr-76 55.38 57.38 55.13 56.88 190480 67.69 19-Apr-76 113.62 115.87 112.62 112.75 22000 0.06 12-Apr-76 267.88 270.75 254.38 256.5 120275 0.12 12-Apr-76 55.5 56.13 55.13 55.38 155825 65.91 12-Apr-76 113.75 114.5 112.25 113.62 21325 0.07 05-Apr-76 268.25 273.25 266.13 267.88 89660 0.12 05-Apr-76 56.38 57.25 55.25 55.5 157000 66.05 05-Apr-76 114.5 116.25 113.75 113.75 30000 0.07 29-Mar-76 259.5 267.25 258.5 267 64260 0.12 29-Mar-76 56.75 57.13 56.13 56.38 144240 67.1 29-Mar-76 113.87 115.87 112.5 114.5 21640 0.07 22-Mar-76 258.75 265.13 257.5 259.5 73140 0.12 22-Mar-76 56.5 57.38 56 56.75 211740 67.54 22-Mar-76 106 116.5 104.75 113.75 31760 0.07 15-Mar-76 261.25 262.75 257 258.75 68340 0.12 15-Mar-76 56 57.88 55.13 56.5 202380 67.24 15-Mar-76 109 109 105.12 106 36800 0.06 08-Mar-76 258.5 265.88 258.5 261.5 78000 0.12 08-Mar-76 55 56.5 54.88 56 310020 66.64 08-Mar-76 107.75 111.75 107.25 109 26320 0.06 01-Mar-76 255.63 260.75 254.25 257.5 63400 0.12 01-Mar-76 55.75 56.63 54.13 55 178820 65.45 01-Mar-76 107.37 110.5 106.87 107.75 21740 0.06 23-Feb-76 262 263.13 252.5 255.63 78880 0.12 23-Feb-76 57.63 58.88 55.75 55.75 235200 66.35 23-Feb-76 111.75 111.75 105.5 107.37 48480 0.06 17-Feb-76 254 264.5 252.5 262 77925 0.12 17-Feb-76 55.13 58.13 55.13 57.63 356550 68.25 17-Feb-76 106.12 112.75 106.12 112.5 37700 0.06 09-Feb-76 254 260.5 251.75 254 70740 0.12 09-Feb-76 54.5 55.25 54.13 55.13 184140 65.29 09-Feb-76 111.5 113.62 105.37 105.75 26240 0.06 02-Feb-76 257.75 264.5 254 254 106500 0.12 02-Feb-76 55 55.25 54 54.5 316440 64.54 02-Feb-76 109.25 117.75 109 111.37 27020 0.06 26-Jan-76 254.25 259.75 248.13 257.75 103520 0.1 26-Jan-76 54.75 55.38 54 55 277920 65.14 26-Jan-76 111.12 112 107.62 109.25 31040 0.06 19-Jan-76 242.88 255.5 242.88 254.25 108300 0.1 19-Jan-76 53.25 54.75 52.88 54.75 175120 64.84 19-Jan-76 106.25 113 105.37 111.12 37240 0.06 12-Jan-76 231.25 242.88 230.13 242 131520 0.1 12-Jan-76 52 54.38 51.88 53.25 212940 63.06 12-Jan-76 100.37 108.5 100 106.25 34580 0.06 05-Jan-76 226.5 231.75 226.25 231.25 116320 0.09 05-Jan-76 50.88 52.25 50.88 52 226540 61.58 05-Jan-76 94.5 101.75 94.5 100.37 30000 0.05 29-Dec-75 223.25 226.5 221.5 226.5 47875 0.09 29-Dec-75 50.63 51.13 50.63 50.88 88725 60.26 29-Dec-75 94.75 95.5 93.5 94.5 15225 0.05 22-Dec-75 217.75 223.5 215.88 223.25 39850 0.09 22-Dec-75 50.5 50.75 50.25 50.63 98250 59.96 22-Dec-75 93.5 94.75 91.75 94.75 13800 0.05 15-Dec-75 215.63 221.5 207.75 217.75 58580 0.09 15-Dec-75 50 51 49.88 50.5 149460 59.81 15-Dec-75 93 96.25 93 93.5 22560 0.05 08-Dec-75 214.63 218 210.5 215.63 60840 0.09 08-Dec-75 49.38 50.13 49.13 50 113880 59.21 08-Dec-75 93 95.75 91.37 93 25600 0.05 01-Dec-75 226.38 227.25 214.63 214.63 83560 0.09 01-Dec-75 50.63 50.75 48.88 49.38 113240 58.48 01-Dec-75 96.62 97.25 92.62 93 30740 0.05 24-Nov-75 221.75 226.5 220.5 226.38 60350 0.09 24-Nov-75 50.13 50.63 49.25 50.63 106475 59.96 24-Nov-75 95.5 97.62 94.25 96.62 23950 0.05 17-Nov-75 223.13 225.75 217.5 221.75 66580 0.09 17-Nov-75 50.88 51 49.75 50.25 118160 59.21 17-Nov-75 99.5 99.75 94.25 95.5 33700 0.05 10-Nov-75 216.25 225 215 222.5 75900 0.09 10-Nov-75 49.5 51 49.5 50.88 129180 59.95 10-Nov-75 99.62 103.5 99.37 99.5 23580 0.05 03-Nov-75 212.25 218 211 216.25 69800 0.09 03-Nov-75 49.38 49.75 49.13 49.5 83140 58.32 03-Nov-75 99.5 102 97.25 99.62 21720 0.05 27-Oct-75 209 215.5 208.75 212.25 82500 0.08 27-Oct-75 49.13 49.63 48.5 49.38 90180 58.18 27-Oct-75 101.62 102.62 98.75 99.75 21300 0.05 20-Oct-75 208 215.75 208 209 84500 0.07 20-Oct-75 47.88 50 47.88 49.13 153140 57.89 20-Oct-75 98.37 102.87 97.75 101.62 22180 0.05 13-Oct-75 206 213 205.25 207.25 76240 0.07 13-Oct-75 47 48.75 47 47.75 113740 56.26 13-Oct-75 100.75 104.87 97.5 98.37 24460 0.05 06-Oct-75 200.13 209.25 197.5 206 116520 0.07 06-Oct-75 46.13 46.88 45.63 46.88 118200 55.24 06-Oct-75 100.75 104.75 99.25 100.75 31060 0.05 29-Sep-75 195 195.5 183.25 195.25 71040 0.07 29-Sep-75 46.13 46.25 45 46 215220 54.2 29-Sep-75 99.37 101.25 94 100.75 29420 0.05 22-Sep-75 189.25 196.25 185.5 196 67520 0.07 22-Sep-75 45.75 46.25 45.63 46.13 82540 54.35 22-Sep-75 96.12 101.75 94.5 99.87 30140 0.05 15-Sep-75 180 190 177.75 189.25 53520 0.07 15-Sep-75 45.25 46 45.13 45.75 67500 53.91 15-Sep-75 90.12 96.5 89.5 96.12 28220 0.05 08-Sep-75 180 185.88 177.63 180 58520 0.06 08-Sep-75 47.13 48 44.75 45.25 109460 53.32 08-Sep-75 89.87 91.75 88.25 90.12 23540 0.04 02-Sep-75 186.25 186.5 179.63 180 46575 0.06 02-Sep-75 46.25 47.5 46.25 47.13 84475 55.53 02-Sep-75 93 93.37 89.62 89.87 33500 0.04 25-Aug-75 180.25 187.5 178.25 186.25 50020 0.07 25-Aug-75 45.38 46.25 45.25 46.25 102760 54.5 25-Aug-75 93.75 95.25 90 93 30420 0.04 18-Aug-75 182.25 183.75 176 180.25 49820 0.06 18-Aug-75 48.13 48.38 45.13 45.25 181060 53.32 18-Aug-75 105.25 105.87 90.5 93.75 84980 0.04 11-Aug-75 180.13 185.38 177.13 182.25 53020 0.06 11-Aug-75 48.38 49.13 48.13 48.13 96620 56.4 11-Aug-75 102.62 107.87 101.25 105.25 22340 0.05 04-Aug-75 189.25 190.25 179.5 180 65120 0.06 04-Aug-75 48.75 48.88 48.25 48.38 91480 56.69 04-Aug-75 103.25 103.87 101.25 102.62 31120 0.05 28-Jul-75 190.5 195.25 188 189.25 66160 0.06 28-Jul-75 48.75 49.25 48.5 48.75 106260 57.12 28-Jul-75 111 111 103.25 103.25 23940 0.05 21-Jul-75 201.88 203.5 189.75 190.5 86880 0.06 21-Jul-75 50.38 50.5 48.63 48.75 105940 57.12 21-Jul-75 117.37 117.75 110.37 111 20420 0.05 14-Jul-75 205.5 209.5 199.25 201.88 70580 0.06 14-Jul-75 50.13 51.13 49.88 50.38 107560 59.03 14-Jul-75 117.5 119.25 116.25 117.37 12060 0.05 07-Jul-75 206.5 210 202.5 205.5 67820 0.06 07-Jul-75 51.13 51.13 49.88 50.13 124600 58.74 07-Jul-75 116 120.5 114.5 117.37 22500 0.05 30-Jun-75 209 211 205.5 206.5 48775 0.06 30-Jun-75 50.88 51.38 50.88 51.38 128175 60.2 30-Jun-75 117.37 119.12 115.25 116.25 13825 0.05 23-Jun-75 206.38 215.38 206.25 209 55860 0.06 23-Jun-75 50.5 51.13 50.25 50.75 140580 59.47 23-Jun-75 114.62 119 114.62 117.12 24220 0.05 16-Jun-75 206.13 210.25 203 206.38 66520 0.06 16-Jun-75 48.75 50.75 48.75 50.5 145140 59.17 16-Jun-75 110.25 116.25 108.25 114.62 24860 0.05 09-Jun-75 213.5 215 206 206.13 62940 0.06 09-Jun-75 49.13 49.38 48.75 48.75 92280 57.12 09-Jun-75 116.12 116.25 109 110.25 23920 0.05 02-Jun-75 217 219.75 213.25 213.5 54100 0.06 02-Jun-75 49.25 49.5 49 49.13 141340 57.57 02-Jun-75 114.87 118.25 112.75 116.12 40440 0.05 27-May-75 218.88 219 212.5 215 44500 0.06 27-May-75 49.25 49.5 48.38 49.25 116300 57.71 27-May-75 110 114.75 108.5 114.75 33425 0.05 19-May-75 216.63 220 212 218.88 61240 0.07 19-May-75 49.5 49.88 48.63 49.88 229340 58.15 19-May-75 104 110 102.25 110 31940 0.05 12-May-75 215.25 227.38 215.25 216.63 104660 0.07 12-May-75 51.38 52 49.88 50.25 705620 58.58 12-May-75 108.62 109.5 103 104 31020 0.05 05-May-75 207.63 215 206.25 214.5 69920 0.06 05-May-75 50.13 51.5 49.88 51.38 129100 59.9 05-May-75 107.5 109.75 104.37 108.62 28120 0.05 28-Apr-75 206 212.5 200 207.63 73980 0.06 28-Apr-75 48 50.25 47.5 50.13 123040 58.44 28-Apr-75 102.37 108.25 99.12 107.87 21740 0.05 21-Apr-75 210.25 215.75 205.13 206 60080 0.05 21-Apr-75 48.5 49.75 47.88 48 142360 55.96 21-Apr-75 102.5 109.37 101 102.37 27500 0.05 14-Apr-75 205 217.38 204.75 209.38 77160 0.06 14-Apr-75 48.88 49.13 48.25 48.38 155040 56.4 14-Apr-75 96 109 95 102.5 53960 0.05 07-Apr-75 198 212.5 196.25 205 81980 0.05 07-Apr-75 48.25 49.13 48 48.88 104520 56.98 07-Apr-75 88.12 97 86.75 96 33920 0.04 31-Mar-75 207.5 208.5 197.25 198 72900 0.05 31-Mar-75 49.75 50 48.25 48.25 89880 56.25 31-Mar-75 92.5 92.5 87.12 88.12 32260 0.04 24-Mar-75 206.25 212 203.25 207.5 70650 0.06 24-Mar-75 48.5 50.25 47.63 49.75 120675 58 24-Mar-75 87.75 93.75 85 92.5 37125 0.04 17-Mar-75 215.75 219.38 208.13 209.13 70700 0.06 17-Mar-75 51.5 51.75 48.63 48.88 179960 56.98 17-Mar-75 88.25 92.12 87 89.62 36800 0.04 10-Mar-75 217 221 212.5 215.5 68680 0.06 10-Mar-75 50.88 51.63 50.75 51.5 134240 60.04 10-Mar-75 88.75 90 87 87.87 34520 0.04 03-Mar-75 216 224.75 213.75 217 92220 0.06 03-Mar-75 50.38 51.25 50.25 50.88 161140 59.31 03-Mar-75 85 89 85 88.75 65980 0.04 24-Feb-75 217.75 217.75 206 215.5 92760 0.06 24-Feb-75 50.5 50.5 49.63 50.38 93040 58.73 24-Feb-75 82.5 84.37 78.75 84.37 27640 0.04 18-Feb-75 220.13 220.75 210.5 218.25 89900 0.06 18-Feb-75 50.75 51.38 50 50.75 169475 59.16 18-Feb-75 80.5 85.37 78.25 82.5 39725 0.04 10-Feb-75 198.25 221 196.75 220.13 118340 0.06 10-Feb-75 49.88 51.25 49.5 50.75 141540 58.87 10-Feb-75 73.25 82.25 73 80.5 49340 0.03 03-Feb-75 188.25 202 187.25 197.63 109420 0.05 03-Feb-75 48.5 50.5 48.25 49.88 193480 57.86 03-Feb-75 67 73.37 66.25 72.62 26980 0.03 27-Jan-75 162.88 191.5 162.88 188.25 167540 0.04 27-Jan-75 47.38 49 47.38 48.5 218220 56.26 27-Jan-75 61.25 68.5 61.25 67 37000 0.03 20-Jan-75 158.13 165.25 157.25 162.88 70180 0.04 20-Jan-75 46.25 47.38 46 47.13 95480 54.67 20-Jan-75 58.13 60.38 57.5 60 21040 0.03 13-Jan-75 171.25 172.5 157.5 158.13 112340 0.04 13-Jan-75 48 48 46.13 46.38 125020 53.8 13-Jan-75 58.5 59.75 56.63 58.13 19300 0.03 06-Jan-75 167.5 173 162.63 171.25 71620 0.04 06-Jan-75 46.25 48.25 46.13 48 135340 55.68 06-Jan-75 61.63 62.25 56.38 58.5 13520 0.03 30-Dec-74 162.25 171.38 160.13 167.5 63175 0.04 30-Dec-74 44.13 46.38 43.88 46.13 101950 53.51 30-Dec-74 58.88 62.75 56.88 61.63 16350 0.03 23-Dec-74 169.5 170 161.75 162.25 52975 0.04 23-Dec-74 44.38 44.75 43.38 44.13 82200 51.19 23-Dec-74 56 60.63 55.63 58.88 16675 0.03 16-Dec-74 167.25 173.25 165 169.5 64400 0.04 16-Dec-74 43.88 44.88 43.5 44.38 96940 51.48 16-Dec-74 55.75 57.63 54.13 56 25800 0.02 09-Dec-74 164.5 175.63 162.5 167.25 74380 0.04 09-Dec-74 41.38 44.13 41.38 43.88 125020 50.9 09-Dec-74 54.25 58.25 53.63 55.75 23940 0.02 02-Dec-74 175.5 175.5 162.5 164.5 61260 0.04 02-Dec-74 43 43 41.25 41.25 109440 47.85 02-Dec-74 58.5 58.5 54 54.25 31120 0.02 25-Nov-74 170.5 181.5 168.5 177.25 49350 0.04 25-Nov-74 43 43.63 42.38 43.25 112625 50.17 25-Nov-74 57 60 56.63 59.5 23550 0.03 18-Nov-74 177.5 177.5 166.75 170.5 70640 0.04 18-Nov-74 47.13 47.13 42.5 43.63 284260 50.31 18-Nov-74 54.38 59.75 52 57 38740 0.02 11-Nov-74 190.5 191.75 180 180.25 54120 0.04 11-Nov-74 47.38 48 47 47.5 95000 54.78 11-Nov-74 60.38 61 55.38 55.88 47640 0.02 04-Nov-74 191.25 200 183.25 190.5 95160 0.04 04-Nov-74 46.38 47.75 46 47.38 140080 54.64 04-Nov-74 64.5 68.12 60.25 60.38 44040 0.03 28-Oct-74 177.25 197 176.25 191.5 76820 0.04 28-Oct-74 45.13 46.75 44.63 46.5 124660 53.62 28-Oct-74 65.87 68.62 62.13 65.75 45560 0.03 21-Oct-74 184.25 195.5 175.88 177.25 79280 0.04 21-Oct-74 45.63 46.63 44.75 45.25 102320 52.18 21-Oct-74 67.25 74.37 65.5 66.62 34080 0.03 14-Oct-74 178 186.75 174.5 184.25 79700 0.04 14-Oct-74 44.75 45.63 44.5 45.5 127960 52.47 14-Oct-74 69 70.87 65.5 66.75 40760 0.03 07-Oct-74 159.25 179.5 159.25 178 99080 0.04 07-Oct-74 41 44.75 41 44.5 148280 51.32 07-Oct-74 59.25 69.5 57 69 48260 0.03 30-Sep-74 159.5 163.5 153.5 156.25 83540 0.03 30-Sep-74 42 42 40 40.75 209700 46.99 30-Sep-74 57.88 59.88 56.13 58 37480 0.03 23-Sep-74 171.5 175 160 160.88 52600 0.03 23-Sep-74 42 42.63 41.38 42 94460 48.43 23-Sep-74 66.12 67.62 57.25 58.38 28580 0.03 16-Sep-74 152 173.75 150.5 171.5 93120 0.04 16-Sep-74 40.5 42.5 39.63 42 225100 48.43 16-Sep-74 61.63 67.75 61.38 65.5 31160 0.03 09-Sep-74 178.5 178.5 150.5 152 91360 0.03 09-Sep-74 42.25 42.25 40.25 40.5 86420 46.7 09-Sep-74 68.75 68.87 61.38 61.63 32220 0.02 03-Sep-74 192 192.5 173.5 179 97225 0.04 03-Sep-74 42.5 42.75 41.13 42.25 96600 48.72 03-Sep-74 72.5 72.5 65.12 68.75 48875 0.03 26-Aug-74 190 196.5 188.25 192 62860 0.04 26-Aug-74 43.13 43.5 41.5 42.5 121180 49.01 26-Aug-74 69.25 73.5 68 72.62 38420 0.03 19-Aug-74 196.75 200.5 189 190 66060 0.04 19-Aug-74 42.13 43.88 41.75 43.13 130260 49.74 19-Aug-74 68.25 72.37 68 69.25 44140 0.03 12-Aug-74 208.5 209.75 198.5 198.5 51100 0.04 12-Aug-74 43.88 44 42.13 42.13 68720 48.3 12-Aug-74 76 77.25 68 68.25 47280 0.03 05-Aug-74 200.88 215 200.88 208.5 65960 0.04 05-Aug-74 42.25 44.88 42.25 43.88 95200 50.3 05-Aug-74 74.25 79.75 74.25 76 36180 0.03 29-Jul-74 203.5 207.5 198.63 200.75 40960 0.04 29-Jul-74 42.88 42.88 42 42 79980 48.15 29-Jul-74 75 76.5 73 74.25 31420 0.03 22-Jul-74 217.75 223.88 204.75 206.25 47460 0.04 22-Jul-74 43.5 44.38 43 43.13 112020 49.45 22-Jul-74 81.12 83.75 76 76 16420 0.03 15-Jul-74 215.5 221.5 210.5 217.75 51820 0.04 15-Jul-74 43.5 44.75 43.13 43.5 86100 49.87 15-Jul-74 79.37 83.12 76.5 81.12 23600 0.03 08-Jul-74 202.25 215 196.25 215 70280 0.04 08-Jul-74 44.38 44.38 41.75 43.5 164800 49.87 08-Jul-74 74 79.5 72 79.5 38880 0.03 01-Jul-74 212.75 213.5 205.25 205.75 37050 0.04 01-Jul-74 46.63 46.75 44.75 44.75 106050 51.3 01-Jul-74 83 85.62 78.5 78.62 28150 0.03 24-Jun-74 213 221.5 210 212.75 33080 0.04 24-Jun-74 46.13 47.25 46.13 46.63 67360 53.46 24-Jun-74 84.25 87.37 82.12 83 20760 0.03 17-Jun-74 222 222 210.5 213 34220 0.04 17-Jun-74 47.5 47.5 45.75 46 70880 52.74 17-Jun-74 88.87 89 83.62 84.25 24300 0.03 10-Jun-74 229.25 230.5 222.75 222.75 32200 0.04 10-Jun-74 48 48.38 47.38 47.75 67900 54.74 10-Jun-74 89 91.5 88.25 88.87 21380 0.03 03-Jun-74 212.5 232 211 229.25 47160 0.04 03-Jun-74 46 48.13 45.75 48 92560 55.03 03-Jun-74 88 90.12 87.5 89 24840 0.03 28-May-74 218.75 219.5 209.63 212.5 39500 0.04 28-May-74 46.25 46.5 45.75 46 74250 52.74 28-May-74 89.12 90.5 87.37 87.87 15800 0.03 20-May-74 218.25 221.5 212.5 218.75 37400 0.04 20-May-74 46.63 47.13 46.13 46.25 68820 53.02 20-May-74 83.5 90.12 83.5 89.12 27320 0.03 13-May-74 224 224.5 217.5 218.25 32740 0.04 13-May-74 47.25 47.5 46.38 46.63 78820 53.2 13-May-74 86 86.25 83.5 83.5 13540 0.03 06-May-74 224.5 230.75 221.5 224 37560 0.04 06-May-74 48 48.5 47.25 47.25 69580 53.9 06-May-74 83.37 89 82.25 86 20780 0.03 29-Apr-74 225 232 221.88 226.25 37960 0.04 29-Apr-74 47.25 49 46.88 48.13 79120 54.91 29-Apr-74 80.75 85.12 80.75 83.62 14260 0.03 22-Apr-74 231.63 232.5 218.75 225.5 43280 0.04 22-Apr-74 49 49 46.5 47.25 106180 53.9 22-Apr-74 83.62 83.62 78.62 80.75 22380 0.03 15-Apr-74 229.5 237 229.25 231.63 30980 0.04 15-Apr-74 48.13 49.75 47.63 49.13 135840 56.05 15-Apr-74 83.75 86.75 83.37 83.62 12980 0.03 08-Apr-74 233.5 235 229.5 229.5 36250 0.04 08-Apr-74 48.5 48.88 47.88 48.25 80250 55.04 08-Apr-74 84.5 85.87 83.62 83.75 11300 0.03 01-Apr-74 235.75 242.5 228.5 233.5 37060 0.04 01-Apr-74 49.88 49.88 48.5 48.5 87520 55.33 01-Apr-74 86.12 87.75 84.25 84.87 17740 0.03 25-Mar-74 243.5 250.75 235 235.75 40860 0.04 25-Mar-74 50.88 50.88 49.63 49.88 130220 56.9 25-Mar-74 87.75 90.37 85.75 86.12 19260 0.03 18-Mar-74 249.25 250.75 241.5 243.5 30380 0.04 18-Mar-74 52.38 52.5 50.75 50.88 110140 58.04 18-Mar-74 89.87 90.87 86.87 87.75 17720 0.03 11-Mar-74 240.5 254 236.5 249.25 49980 0.04 11-Mar-74 52.63 52.88 52.13 52.38 102280 59.76 11-Mar-74 84.5 92.25 83.25 89.87 30300 0.03 04-Mar-74 236 244.75 231.5 240.5 38780 0.04 04-Mar-74 52.5 53 52.13 52.63 86900 60.04 04-Mar-74 79.87 85 78.75 84.5 22200 0.03 25-Feb-74 236.5 240 233.5 236 36840 0.04 25-Feb-74 52.63 52.63 52 52.5 127020 59.89 25-Feb-74 77.75 81.75 77.62 79.87 22340 0.03 19-Feb-74 233.5 238 228.75 236.5 37750 0.04 19-Feb-74 51.75 52.63 51.38 52.63 150925 60.04 19-Feb-74 74 77.75 74 77.75 22100 0.03 11-Feb-74 233.13 233.5 225 233.5 38640 0.04 11-Feb-74 50.63 51.75 50.63 51.75 101380 58.78 11-Feb-74 72.12 75.62 69 73.87 25980 0.03 04-Feb-74 240.75 240.75 232.5 233.13 29640 0.04 04-Feb-74 50.75 50.75 50 50.63 110680 57.5 04-Feb-74 79.87 79.87 72.12 72.12 29120 0.03 28-Jan-74 247 249.75 240.25 241.25 34080 0.04 28-Jan-74 50.38 50.88 50.13 50.88 99320 57.79 28-Jan-74 81.5 82.75 80 80.37 12780 0.03 21-Jan-74 245 250 238.25 247 35460 0.04 21-Jan-74 50.13 50.75 49.75 50.38 79380 57.22 21-Jan-74 78.12 82.25 76.37 81.5 20540 0.03 14-Jan-74 240 251.5 235 246 51200 0.04 14-Jan-74 49.88 51.13 49.63 50.13 79100 56.94 14-Jan-74 72.62 78.62 72.62 78.12 26820 0.03 07-Jan-74 230.75 240 225 240 54000 0.04 07-Jan-74 51.38 51.38 49.25 49.88 85800 56.65 07-Jan-74 76.75 76.75 69.87 72.37 36680 0.03 31-Dec-73 249.25 249.5 229.5 230.75 59875 0.04 31-Dec-73 50.63 51.5 49.5 51.5 107825 58.49 31-Dec-73 81 83 76.62 77.25 18700 0.03 24-Dec-73 239 256.25 235.13 249.25 37925 0.04 24-Dec-73 50.25 51.25 49.75 50.75 84875 57.64 24-Dec-73 74.25 82.5 73.87 81.12 20300 0.03 17-Dec-73 244.5 254 238.25 240.5 47680 0.04 17-Dec-73 48.13 51.13 48.13 50.38 164580 57.22 17-Dec-73 78 80.37 73.12 74.25 18960 0.03 10-Dec-73 265 266 243.5 246 64680 0.04 10-Dec-73 48.25 48.63 47 48 119700 54.52 10-Dec-73 81.75 81.87 75 79.62 25380 0.03 03-Dec-73 264.75 267 253 265 57240 0.04 03-Dec-73 46.75 48.25 45.38 48.25 141840 54.8 03-Dec-73 76.5 84 72.12 81.75 36760 0.03 26-Nov-73 269.5 271 263 265 46260 0.04 26-Nov-73 48.38 48.38 46.75 46.88 128500 53.24 26-Nov-73 91 91 76.25 77.5 52680 0.03 19-Nov-73 284.5 284.63 267.13 272.5 48300 0.04 19-Nov-73 47.63 48.75 46 48.63 134200 55.23 19-Nov-73 88 92 85.12 91 31600 0.03 12-Nov-73 278.38 290 275.5 284.5 57720 0.04 12-Nov-73 48.25 49.13 47.13 47.63 111400 53.84 12-Nov-73 94.62 95.25 87.12 90.25 28300 0.03 05-Nov-73 279 285.75 275 278.38 40120 0.04 05-Nov-73 48.25 49.25 48 48.25 76700 54.54 05-Nov-73 95.12 96 92.37 94.62 19200 0.03 29-Oct-73 285.5 288.75 277.25 280.25 43680 0.04 29-Oct-73 49.63 50 48.13 48.5 90280 54.82 29-Oct-73 98.5 100.62 95.12 95.12 20400 0.03 22-Oct-73 288.25 291.75 275.25 285.5 46160 0.04 22-Oct-73 49.13 50.38 48.5 49.63 103560 56.1 22-Oct-73 92.62 99 90.62 98.5 16760 0.04 15-Oct-73 280.25 295 276 291.5 50000 0.04 15-Oct-73 50.88 50.88 49 49.13 143740 55.53 15-Oct-73 96.75 96.75 85.5 92.62 14600 0.03 08-Oct-73 259.5 284.5 255 282 68660 0.04 08-Oct-73 51.25 51.88 50.63 51 93900 57.65 08-Oct-73 91.5 98.25 85.12 97.75 18160 0.04 01-Oct-73 257.75 262 245 259.5 85860 0.04 01-Oct-73 52 52.13 50.75 51.25 87360 57.93 01-Oct-73 87.62 93.75 87.62 91.5 29360 0.03 24-Sep-73 260 267.5 250.5 258 68960 0.04 24-Sep-73 51.13 52.25 50.38 52 131200 58.78 24-Sep-73 80.75 88.75 80.75 87.62 25000 0.03 17-Sep-73 285.13 285.13 252.75 260 160460 0.04 17-Sep-73 48 51.25 47.5 51.13 133480 57.79 17-Sep-73 80.62 83.25 79.25 80.5 33160 0.03 10-Sep-73 296 298 285.25 298 45240 0.04 10-Sep-73 49.75 49.88 47.63 48 73200 54.25 10-Sep-73 75.25 80 74.25 80 19740 0.03 04-Sep-73 300.5 300.5 295.5 296.13 39425 0.04 04-Sep-73 47.5 50 47.38 49.75 117150 56.23 04-Sep-73 80.12 80.12 75.12 75.25 20200 0.03 27-Aug-73 298.25 306.5 298.25 301 35280 0.04 27-Aug-73 46.88 48.13 46.63 47.5 88500 53.69 27-Aug-73 77.75 91.25 76.75 80.12 13080 0.03 20-Aug-73 300.5 301.25 297.25 298.25 32540 0.04 20-Aug-73 47.25 48.13 46.75 46.88 80520 52.99 20-Aug-73 80.5 80.75 71 77.75 28320 0.03 13-Aug-73 301.25 304.75 298.5 300.5 34000 0.04 13-Aug-73 47.88 47.88 47.13 47.25 87920 53.17 13-Aug-73 81 83.62 80.25 80.5 8340 0.03 06-Aug-73 311.5 312.75 300.63 301.25 37140 0.04 06-Aug-73 49.75 49.75 48 48 98360 54.02 06-Aug-73 87.5 87.5 80 81 15300 0.03 30-Jul-73 318 323.5 310.25 311.5 32620 0.04 30-Jul-73 51.25 51.25 49.5 49.88 111380 56.13 30-Jul-73 87.75 89 84.75 88 13380 0.03 23-Jul-73 315 322.5 309 318 47120 0.04 23-Jul-73 53 53.13 51.25 51.38 83180 57.82 23-Jul-73 83.87 88.5 81.62 87.75 24720 0.03 16-Jul-73 310 319.5 307.5 315 44740 0.04 16-Jul-73 51.63 53.13 51.63 53 121140 59.64 16-Jul-73 79.75 86 79.75 83.87 27520 0.03 09-Jul-73 300.25 320 299.25 310 49540 0.04 09-Jul-73 51 52 50.88 51.63 123840 58.1 09-Jul-73 74.12 82 73.62 79.75 14260 0.03 02-Jul-73 314 314 295 300.25 55275 0.04 02-Jul-73 51.13 51.13 50.75 51 84400 57.39 02-Jul-73 78.25 78.25 73.37 74.12 15825 0.02 25-Jun-73 314.13 319.75 306 317 41900 0.04 25-Jun-73 51.13 51.38 50.88 51.13 98880 57.54 25-Jun-73 75.75 79.87 73.75 79.25 22980 0.03 18-Jun-73 317 322.25 311.13 316.75 36640 0.04 18-Jun-73 50.88 51.63 50.63 51.13 81720 57.54 18-Jun-73 75 77.5 73.75 75.75 22700 0.03 11-Jun-73 324.25 333.5 315.5 318.25 46940 0.04 11-Jun-73 51.75 52.13 50.75 51.13 87460 57.54 11-Jun-73 81 81 74.62 75 41740 0.03 04-Jun-73 310 332.5 307.13 324.25 42780 0.04 04-Jun-73 50.63 52 50.25 51.75 75120 58.24 04-Jun-73 79.75 83 76.75 81.5 16600 0.03 29-May-73 328.5 328.5 310 310 42875 0.04 29-May-73 51.63 51.88 50.5 50.63 90625 56.98 29-May-73 82.87 83.75 79.75 79.75 12750 0.03 21-May-73 386.75 408 381.5 408 62900 0.04 21-May-73 51.63 52.13 51 51.63 132600 58.1 21-May-73 76.25 82.87 75.87 82.87 19460 0.03 14-May-73 403.5 403.5 388.5 389 55640 0.04 14-May-73 53.38 53.38 52.13 52.13 124120 58.43 14-May-73 76.87 77.25 73.87 76.25 28120 0.03 07-May-73 419 423 405.5 405.63 30420 0.04 07-May-73 53.13 54.13 52.75 53.63 132200 60.11 07-May-73 75.87 80.62 73.25 77.25 27220 0.03 30-Apr-73 405.25 425.25 401.25 421.75 43720 0.05 30-Apr-73 51.75 54 51.25 53.13 138960 59.55 30-Apr-73 81.25 82.5 74.75 76.25 36020 0.03 23-Apr-73 428.25 428.25 405.13 405.25 46960 0.04 23-Apr-73 53.38 53.38 51.5 51.75 111940 58 23-Apr-73 83.37 84 79.5 81.25 19960 0.03 16-Apr-73 429.75 432.5 423.5 429 26500 0.04 16-Apr-73 53 53.75 52.25 53.75 158300 60.24 16-Apr-73 85.5 86.37 82.12 83.37 12725 0.03 09-Apr-73 423.5 436.25 420.5 429.75 30260 0.04 09-Apr-73 50.88 53 50.75 53 201720 59.4 09-Apr-73 82.75 85.75 81.62 84.75 14440 0.03 02-Apr-73 431.5 432.75 420 423.5 34220 0.04 02-Apr-73 50.63 51 50.38 50.88 118200 57.03 02-Apr-73 84 84 80.12 83.37 17720 0.03 26-Mar-73 428 439 427.25 431.5 33240 0.04 26-Mar-73 50.88 52 50.63 50.63 107880 56.75 26-Mar-73 82.75 87.37 82.75 84.37 28600 0.03 19-Mar-73 442.88 442.88 419.5 428 43020 0.04 19-Mar-73 51.38 52 50.5 50.75 154780 56.88 19-Mar-73 90.87 91 79.75 82.62 31840 0.03 12-Mar-73 440.75 449.75 440.5 443.5 29760 0.04 12-Mar-73 50.5 51.88 50.5 51.63 97320 57.87 12-Mar-73 91.25 91.37 89.75 90.87 13360 0.03 05-Mar-73 442 445.75 432.5 439.5 38020 0.04 05-Mar-73 49.88 50.63 49.5 50.38 95120 56.47 05-Mar-73 88 92.25 87.5 91.25 14220 0.03 26-Feb-73 433.5 444 418.5 442 53960 0.04 26-Feb-73 50.88 51 49.25 49.88 132900 55.91 26-Feb-73 86 88 83.37 88 20300 0.03 20-Feb-73 443 447.5 432 433.5 31525 0.04 20-Feb-73 51.13 51.25 50.63 50.88 164675 57.03 20-Feb-73 90.37 91.25 85.62 86 25525 0.03 12-Feb-73 446.5 456.5 439.25 441.25 41680 0.04 12-Feb-73 51 53 50.88 51.25 130480 57.2 12-Feb-73 90 92.12 89 89.5 14860 0.03 05-Feb-73 429.75 446 428.5 446 39380 0.04 05-Feb-73 51.38 51.88 50.13 50.88 135320 56.79 05-Feb-73 88 90.37 84 90 20240 0.03 29-Jan-73 437.75 445 427 429.75 39620 0.04 29-Jan-73 53.25 53.38 51.25 51.38 102460 57.35 29-Jan-73 89.62 91.25 86.75 88.37 18720 0.03 22-Jan-73 439 448.5 432.25 437.75 55200 0.04 22-Jan-73 52.38 53.38 52 53.25 339075 59.44 22-Jan-73 90.25 94.62 87.12 89.62 24750 0.03 15-Jan-73 422.75 439 420.75 439 50120 0.04 15-Jan-73 53.88 54.13 52 52.5 125000 58.6 15-Jan-73 91.5 92.5 88.75 90.12 22020 0.03 08-Jan-73 418.75 425 411.25 420 41500 0.04 08-Jan-73 53.5 55 53.38 53.88 400280 60.14 08-Jan-73 88.12 94.62 86.25 91.5 17460 0.03 02-Jan-73 404.5 419.5 404.5 418.75 51700 0.04 02-Jan-73 53 53.5 52.75 53.5 121250 59.72 02-Jan-73 86.75 89.37 86.5 88.12 26800 0.03 26-Dec-72 391.5 403 391.5 402 33200 0.04 26-Dec-72 51.75 53.25 51.75 52.75 152566 58.88 26-Dec-72 85 88.37 85 86.5 18466 0.03 18-Dec-72 397.5 397.5 385 390.5 34120 0.04 18-Dec-72 51.75 52 50.75 51.75 192500 57.76 18-Dec-72 78.37 84.75 76.5 84.75 17400 0.03 11-Dec-72 403 405 394.5 398.13 27680 0.04 11-Dec-72 51.25 53 51 52.38 189600 58.47 11-Dec-72 79.25 81.5 76.5 79.37 24620 0.02 04-Dec-72 399.25 404.5 396 403 40500 0.04 04-Dec-72 51.75 52.25 51.25 51.5 145720 57.48 04-Dec-72 74.75 79 74.75 79 10620 0.02 27-Nov-72 387.25 401 380 398 31840 0.04 27-Nov-72 52.88 52.88 51 51.75 153100 57.76 27-Nov-72 73.62 75.25 73.25 74.75 14600 0.02 20-Nov-72 384 394.5 382.75 389 32875 0.04 20-Nov-72 51.13 53.5 50.75 53.5 211625 59.48 20-Nov-72 70.5 74.25 70.25 73.62 14525 0.02 13-Nov-72 373.25 390 373.25 384 34880 0.04 13-Nov-72 50.63 51.75 50.13 51.13 296480 56.85 13-Nov-72 70.87 71 69.12 70.5 12420 0.02 06-Nov-72 387.88 388.5 371 372.25 49600 0.03 06-Nov-72 49.13 51.25 48.88 50.38 293175 56.01 06-Nov-72 72 72 68.5 70.87 19950 0.02 30-Oct-72 378.75 391 378 387.88 29140 0.03 30-Oct-72 48.13 49.25 47.5 49.13 144500 54.62 30-Oct-72 67.75 72.5 67.12 72.12 18280 0.02 23-Oct-72 389 392.5 377 378.75 30120 0.03 23-Oct-72 48.63 49.25 48.13 48.38 175860 53.79 23-Oct-72 68.25 70.12 68.25 68.75 16260 0.02 16-Oct-72 379 387 361.5 387 79560 0.03 16-Oct-72 47.63 48.63 46.63 48.5 136880 53.92 16-Oct-72 70.25 70.37 67.25 67.5 10360 0.02 09-Oct-72 401.5 403.38 377.25 379 60120 0.03 09-Oct-72 48 48.38 47.5 47.63 97520 52.96 09-Oct-72 71 74 69.37 70.25 12920 0.02 02-Oct-72 406.5 407.88 393.75 401.5 31220 0.03 02-Oct-72 46.88 48.75 46.75 48.13 242460 53.51 02-Oct-72 72.25 72.5 68.62 70.75 16500 0.02 25-Sep-72 398.25 407 397.25 406.5 36200 0.04 25-Sep-72 47.63 47.63 46.5 46.88 104240 52.12 25-Sep-72 66 73.87 65.75 72.25 22600 0.02 18-Sep-72 397 401 394 398.25 23900 0.03 18-Sep-72 45.5 47.63 45.38 47.63 230220 52.96 18-Sep-72 68.25 68.25 65.12 65.87 15300 0.02 11-Sep-72 397.75 400.5 393.25 397.75 27040 0.03 11-Sep-72 44.13 45.63 44.13 45.5 186120 50.59 11-Sep-72 68.5 68.62 66 68.25 29220 0.02 05-Sep-72 406.25 406.75 398.75 398.75 22650 0.03 05-Sep-72 43.88 44.25 43.63 44.13 105550 49.06 05-Sep-72 70.62 70.62 67 68.5 15725 0.02 28-Aug-72 406 409.75 403 406.25 26900 0.04 28-Aug-72 44 44 43.5 43.88 106820 48.79 28-Aug-72 71.62 72 66.12 71.12 20480 0.02 21-Aug-72 411.5 414.5 405.5 406 23860 0.04 21-Aug-72 44.13 45.38 43.75 44 161700 48.92 21-Aug-72 72.25 72.25 70 71.62 14620 0.02 14-Aug-72 425.5 426.75 411.5 411.5 30040 0.04 14-Aug-72 41.88 44.13 41.75 43.88 152740 48.56 14-Aug-72 73.87 74.75 72 72.5 11140 0.02 07-Aug-72 416 425.5 415.25 425.5 41300 0.04 07-Aug-72 42 42.25 41.5 41.88 112060 46.35 07-Aug-72 76 76 72.75 73.87 10780 0.02 31-Jul-72 398.25 417 398.25 416 47260 0.04 31-Jul-72 42 42.63 41.63 42 98520 46.48 31-Jul-72 71.37 77.37 71.25 76.37 18080 0.02 24-Jul-72 398 401 393 398 36120 0.03 24-Jul-72 42.63 42.75 41.88 42 105940 46.48 24-Jul-72 69.25 71.62 69.25 71.37 13580 0.02 17-Jul-72 393.25 396.5 383.5 396.5 34580 0.03 17-Jul-72 41.75 43 41.63 42.63 128040 47.18 17-Jul-72 69.75 69.75 67.87 69.12 10020 0.02 10-Jul-72 404 404 391.5 393.25 27700 0.03 10-Jul-72 42 42.13 41.5 41.75 110720 46.2 10-Jul-72 70 70.75 65.25 69.75 14240 0.02 03-Jul-72 393 405.5 393 404 27875 0.03 03-Jul-72 41.75 42.75 41.75 42 117250 46.48 03-Jul-72 68.75 72.37 68.62 70 10725 0.02 26-Jun-72 393.5 395 388.25 392 21160 0.03 26-Jun-72 41.88 41.88 41.13 41.63 152280 46.07 26-Jun-72 71.37 71.37 66.75 68.75 8960 0.02 19-Jun-72 398.75 400.75 392 395 21620 0.03 19-Jun-72 42.75 42.88 41.75 41.88 107560 46.35 19-Jun-72 71.37 72.37 71.12 71.62 12840 0.02 12-Jun-72 391 400.75 387 398.75 27420 0.03 12-Jun-72 42.75 42.75 41.75 42.75 168620 47.31 12-Jun-72 68 71.87 68 71.37 15240 0.02 05-Jun-72 397.5 397.5 391 391 24140 0.03 05-Jun-72 43.25 43.25 42.5 42.75 104360 47.31 05-Jun-72 70.37 70.37 64.75 68 14140 0.02 30-May-72 403.25 403.25 394.5 398.5 28400 0.03 30-May-72 43 43.25 42.38 43.25 180275 47.86 30-May-72 68.5 70.87 67.25 70.87 16325 0.02 22-May-72 398.5 406 397.75 404 42700 0.03 22-May-72 42.88 44.13 42.88 43 198580 47.59 22-May-72 64 68.75 60.75 68.5 13760 0.02 15-May-72 384.5 398 383.5 396.25 31780 0.03 15-May-72 42.5 42.88 42.38 42.88 197620 47.24 15-May-72 57.5 64.12 57.5 64 19220 0.02 08-May-72 387 387 379 382 33140 0.03 08-May-72 42.63 42.75 42.25 42.5 137920 46.82 08-May-72 55.38 58 51.38 57 18920 0.02 01-May-72 386 389.75 376.75 388.75 26760 0.03 01-May-72 42.88 43.13 42.63 42.63 145320 46.97 01-May-72 56.75 57.38 53.38 55.5 26260 0.02 24-Apr-72 385 387 379.25 386 24700 0.03 24-Apr-72 43.13 43.13 42.63 42.88 158420 47.24 24-Apr-72 57.88 58.25 55.63 56.75 12760 0.02 17-Apr-72 395 399.5 383.5 385 34380 0.03 17-Apr-72 43 43.38 42.75 43.13 136020 47.52 17-Apr-72 59.75 60 57.88 57.88 11420 0.02 10-Apr-72 390 399.75 389.5 395 33860 0.03 10-Apr-72 43.13 43.38 42.75 43 162480 47.37 10-Apr-72 58.5 59.75 58.25 59.75 11420 0.02 03-Apr-72 382.25 393.75 382 389.25 33100 0.03 03-Apr-72 43.25 43.63 43 43.13 263820 47.52 03-Apr-72 55.88 58.5 54.88 58.5 13420 0.02 27-Mar-72 382.75 386 378.75 382.25 31750 0.03 27-Mar-72 43.25 43.5 42.63 43.25 179525 47.65 27-Mar-72 55 56.38 54.5 55.88 11950 0.02 20-Mar-72 377 384 373 382.75 36820 0.03 20-Mar-72 44.25 44.63 43.13 43.25 136380 47.65 20-Mar-72 56.63 56.63 54.25 55.25 12960 0.02 13-Mar-72 377.75 377.75 366 377 30840 0.03 13-Mar-72 45.13 45.25 43.63 44.25 142620 48.75 13-Mar-72 55.63 56.63 55.5 56.63 13280 0.01 06-Mar-72 377.5 385 376.5 378.25 31380 0.03 06-Mar-72 43.5 45.13 43.5 45.13 177680 49.72 06-Mar-72 55.63 56.38 54.38 55.63 15080 0.01 28-Feb-72 371.75 380.5 365 377.5 37220 0.03 28-Feb-72 43.63 43.75 42.88 43.13 150700 47.52 28-Feb-72 53 56.75 52.88 55.63 18400 0.01 22-Feb-72 368.75 373.5 364.75 372.5 26850 0.03 22-Feb-72 44 44.38 43.38 43.63 134700 48.07 22-Feb-72 50.5 54.75 50.13 53 14350 0.01 14-Feb-72 372.75 372.75 364.5 368.75 25860 0.03 14-Feb-72 44 44.25 43.5 44 147740 48.26 14-Feb-72 51.75 51.75 49 50.5 17820 0.01 07-Feb-72 369.75 375 367.5 373.75 25920 0.03 07-Feb-72 45.25 45.38 43.88 44 154080 48.26 07-Feb-72 50.38 52.75 49.88 52 17920 0.01 31-Jan-72 368.25 375 365 369.75 33980 0.03 31-Jan-72 45.38 45.5 44.63 45.38 130440 49.78 31-Jan-72 49.5 51 49.25 50.38 15700 0.01 24-Jan-72 366 372 357 368.25 49160 0.03 24-Jan-72 45.5 45.88 45.25 45.38 97800 49.78 24-Jan-72 48.75 49.5 47.5 49.25 12520 0.01 17-Jan-72 350 370 347 368.25 70540 0.03 17-Jan-72 47.75 47.75 45.5 45.5 123600 49.91 17-Jan-72 46.75 49.25 46.75 48.75 20140 0.01 10-Jan-72 338.75 350 336.75 350 45240 0.02 10-Jan-72 46.75 47.88 46.25 47.75 171020 52.38 10-Jan-72 46 47.88 45.5 46.75 25580 0.01 03-Jan-72 336.5 343.5 331.75 338.75 31100 0.02 03-Jan-72 44.75 47.25 44.63 46.75 137600 51.28 03-Jan-72 47.88 48.38 46 46 23340 0.01 27-Dec-71 336 340 330.5 336.5 23620 0.02 27-Dec-71 43.75 46 43.75 44.75 184360 49.09 27-Dec-71 47 48 46 47.88 16500 0.01 20-Dec-71 341 348.5 335 336 46000 0.02 20-Dec-71 42.63 43.38 42.5 43.25 196900 47.44 20-Dec-71 47.5 49.63 46.13 46.5 76750 0.01 13-Dec-71 324.5 339.75 318.5 339 45300 0.02 13-Dec-71 41.13 42.5 41.13 42.5 182100 46.62 13-Dec-71 44.75 46 43.75 46 51640 0.01 06-Dec-71 320.75 324.75 311 324.5 43580 0.02 06-Dec-71 41.5 41.63 40.75 41.13 194920 45.11 06-Dec-71 44 45.75 43.5 44.75 17960 0.01 29-Nov-71 299.25 321.5 299.25 321 55120 0.02 29-Nov-71 41.63 42.13 41.25 41.5 196540 45.52 29-Nov-71 41.25 44.38 40.75 44 93240 0.01 22-Nov-71 293.5 298.75 290 298.75 24225 0.02 22-Nov-71 42.25 42.25 41.38 41.63 129525 45.66 22-Nov-71 38.5 41.25 38.13 41.25 14025 0.01 15-Nov-71 294.25 302 293.5 293.5 34060 0.02 15-Nov-71 42.25 42.88 41.88 42.63 147560 46.55 15-Nov-71 38.13 38.75 37.63 38.5 18640 0.01 08-Nov-71 300 302 288.25 294.25 32640 0.02 08-Nov-71 42.63 43 42.13 42.25 117340 46.13 08-Nov-71 38.5 40.75 38 38.13 20040 0.01 01-Nov-71 300 306.5 290 300 41020 0.02 01-Nov-71 42.38 43 41.88 42.63 139640 46.55 01-Nov-71 40.13 40.38 38.13 38.5 19480 0.01 25-Oct-71 301.63 304.75 295.5 300.5 32820 0.02 25-Oct-71 42.38 42.63 42.13 42.38 102300 46.27 25-Oct-71 41.63 42.13 39.88 40.13 13860 0.01 18-Oct-71 308.75 309.25 301 301.63 34400 0.02 18-Oct-71 42.88 43.25 42.25 42.38 114240 46.27 18-Oct-71 44.38 44.75 41.38 41.63 15980 0.01 11-Oct-71 304.75 315.25 303.5 308.75 36880 0.02 11-Oct-71 44.5 45.13 42.75 42.88 120160 46.82 11-Oct-71 46 46 44.13 44.38 13140 0.01 04-Oct-71 306 312.5 304 304.75 46460 0.02 04-Oct-71 43.75 45.25 43.75 44.38 131540 48.46 04-Oct-71 44.63 46.75 44.63 46 24020 0.01 27-Sep-71 304.5 306.5 301 306 32260 0.02 27-Sep-71 42.38 43.5 42 43.38 116320 47.36 27-Sep-71 43 44.88 42.5 44.63 22800 0.01 20-Sep-71 302.25 309.5 302.25 304.75 37420 0.02 20-Sep-71 42.88 42.88 42 42.38 137820 46.27 20-Sep-71 41.25 43.38 41 43 19420 0.01 13-Sep-71 304 304 299 300.75 34500 0.02 13-Sep-71 43.13 43.38 42.75 42.88 104960 46.82 13-Sep-71 41 41.38 39 41.25 9440 0.01 07-Sep-71 310 313 302.5 305.25 28775 0.02 07-Sep-71 43.75 44.63 43 43.13 126350 47.09 07-Sep-71 38.75 41.13 38 41.13 13900 0.01 30-Aug-71 315.5 316.75 299 307.75 33120 0.02 30-Aug-71 43.13 43.63 42.88 43.63 98980 47.64 30-Aug-71 40.88 40.88 37.25 38.75 12480 0.01 23-Aug-71 311.25 318.88 310.25 315.5 28700 0.02 23-Aug-71 43.63 44.63 42.88 43.13 104580 47.09 23-Aug-71 40.25 42.63 40.25 41 10460 0.01 16-Aug-71 313.5 320 305.5 309 63140 0.02 16-Aug-71 44.25 45.63 43.38 43.38 111600 47.16 16-Aug-71 41.75 45.5 40 40.13 34960 0.01 09-Aug-71 285.5 297.5 283.25 295 33780 0.02 09-Aug-71 43.13 43.88 42.5 43.75 96540 47.56 09-Aug-71 37.88 40.13 37.38 39.38 10660 0.01 02-Aug-71 292.75 296 285 285.5 43760 0.02 02-Aug-71 43.88 44.38 43 43.13 107160 46.89 02-Aug-71 38.5 39 37.13 37.88 12280 0.01 26-Jul-71 298 301 290.25 291.25 48700 0.02 26-Jul-71 44.5 44.5 43.63 43.88 115700 47.7 26-Jul-71 38.88 39.13 36.75 38.5 13000 0.01 19-Jul-71 294.5 301.88 293 298 42140 0.02 19-Jul-71 45.25 45.63 44.38 44.5 94740 48.37 19-Jul-71 40.63 41.63 38.88 38.88 9100 0.01 12-Jul-71 316 316 293.5 294.5 104380 0.02 12-Jul-71 46.5 47.13 45.13 45.25 108340 49.19 12-Jul-71 40 41.88 40 41 12060 0.01 06-Jul-71 317.5 317.5 310 316 37700 0.02 06-Jul-71 45.25 46.38 45.13 46.38 182725 50.42 06-Jul-71 39.38 40.75 39.25 39.75 9375 0.01 28-Jun-71 311.25 319.25 310.5 319 31540 0.02 28-Jun-71 44.75 45.63 44.63 45.25 141500 49.19 28-Jun-71 40.88 41.25 39.25 39.38 10100 0.01 21-Jun-71 315.5 317.5 310 311.25 43660 0.02 21-Jun-71 44.63 45.13 44.25 44.75 169580 48.65 21-Jun-71 41.13 41.25 39.38 40.88 14080 0.01 14-Jun-71 323.5 325 315 315.5 41640 0.02 14-Jun-71 46 46.13 44.63 44.63 107720 48.52 14-Jun-71 42.75 43.5 42.25 42.63 15720 0.01 07-Jun-71 323.75 325.75 308 324.5 66100 0.02 07-Jun-71 44.63 46.5 44.13 46 141020 50.01 07-Jun-71 40.88 43.25 40.88 42.75 13560 0.01 01-Jun-71 327.5 331.5 320.75 324.25 65350 0.02 01-Jun-71 45.25 45.75 44.13 44.63 170800 48.52 01-Jun-71 39.5 40.88 39.5 40.88 16700 0.01 24-May-71 343 343 325 327 40280 0.02 24-May-71 46.25 46.25 44 45.25 168840 49.19 24-May-71 39.88 40 37.25 39.13 13780 0.01 17-May-71 335.5 349.75 331.25 344 28160 0.02 17-May-71 47.13 47.13 46 46.25 116600 50.06 17-May-71 37.88 40.38 36.5 39.88 11940 0.01 10-May-71 347 347 334.25 335.5 35440 0.02 10-May-71 48.13 48.13 47 47.13 125280 51.01 10-May-71 39.75 39.75 36.63 38.25 12760 0.01 03-May-71 355 355.5 345.5 347 32920 0.02 03-May-71 48.88 48.88 47.63 48.25 129680 52.23 03-May-71 39.25 41.38 38.63 39.75 14500 0.01 26-Apr-71 355 362 354.5 357.75 30100 0.02 26-Apr-71 49 49 47.88 48.88 154580 52.91 26-Apr-71 39.63 40.88 38.75 39.5 26080 0.01 19-Apr-71 353 356.75 349 355 34980 0.02 19-Apr-71 51.25 51.38 48.88 49.13 123520 53.18 19-Apr-71 40 40.63 38 39.75 13580 0.01 12-Apr-71 356.75 361.25 352 352 77080 0.02 12-Apr-71 50.25 51.38 50.13 51.25 109900 55.47 12-Apr-71 40.38 43.13 39.5 40 21420 0.01 05-Apr-71 358 364 356 356.75 34875 0.02 05-Apr-71 48.75 50.5 48.75 50.25 157425 54.39 05-Apr-71 38.75 40.38 37.38 40.38 27700 0.01 29-Mar-71 358 360 354.25 358 17280 0.02 29-Mar-71 48.75 49.13 48.63 48.75 100380 52.77 29-Mar-71 40 40 38.13 38.75 25600 0.01 22-Mar-71 360.63 361.75 351 358 27580 0.02 22-Mar-71 48.88 49.25 48.38 48.75 118140 52.77 22-Mar-71 42.13 42.13 39 40.5 25420 0.01 15-Mar-71 354 365.75 353 360.63 36180 0.02 15-Mar-71 48.63 49.13 48.38 48.88 115260 52.91 15-Mar-71 41.75 44.88 41.25 42.13 39680 0.01 08-Mar-71 345.5 354 343.25 354 35020 0.02 08-Mar-71 48.88 49.75 48.25 48.63 120960 52.64 08-Mar-71 40.13 41.75 38.38 41.75 22040 0.01 01-Mar-71 336.5 345.5 334.75 345.5 27520 0.02 01-Mar-71 49 49.25 48.13 48.88 103100 52.91 01-Mar-71 35.75 40.25 35.5 40.13 17560 0.01 22-Feb-71 328.25 339.5 326.5 336.5 27000 0.02 22-Feb-71 49.88 49.88 47.75 49 188660 53.04 22-Feb-71 35.88 37 35.25 35.75 14680 0.01 16-Feb-71 339.5 343.5 327 328.25 36350 0.02 16-Feb-71 52.5 52.63 50.25 50.75 165375 54.93 16-Feb-71 37.38 38.38 35.75 35.88 15925 0.01 08-Feb-71 336.5 341.75 332.5 339.5 31380 0.02 08-Feb-71 52.63 52.75 51.25 52.5 94440 56.83 08-Feb-71 35.88 37.38 35.13 37.38 18100 0.01 01-Feb-71 325.5 337.5 325 336.5 35240 0.02 01-Feb-71 53.5 53.88 52.38 52.75 98220 57.1 01-Feb-71 33.88 35.88 33.63 35.88 16540 0.01 25-Jan-71 321.75 327.75 316.25 325.5 46720 0.02 25-Jan-71 52.25 53.63 52 53.5 115320 57.91 25-Jan-71 33.63 34.75 33.63 33.88 22880 0.01 18-Jan-71 311 317.75 311 316.5 31540 0.02 18-Jan-71 52.5 53.38 51.63 52.25 124660 56.56 18-Jan-71 33.25 33.75 32 33.25 12260 0.01 11-Jan-71 314 317.75 310 310 41500 0.02 11-Jan-71 50.63 52 50.63 51.63 93520 55.89 11-Jan-71 30.87 33.75 30.75 33.25 16460 0.01 04-Jan-71 316.75 320.5 311.5 314.5 31180 0.02 04-Jan-71 48.88 51 48.38 50.63 93900 54.8 04-Jan-71 30 31.25 29.5 30.87 17960 0.01 28-Dec-70 316 320.75 316 317.75 28850 0.02 28-Dec-70 49.75 50.5 48.88 48.88 127400 52.91 28-Dec-70 29 30.37 29 30 12525 0.01 21-Dec-70 315.5 318.75 311 315 43000 0.02 21-Dec-70 49 50 48.25 49.75 129400 53.85 21-Dec-70 29.37 29.5 28.25 29 13375 0.01 14-Dec-70 316.75 316.75 309.63 315.5 32180 0.02 14-Dec-70 47.13 49.63 47 49.25 159140 53.31 14-Dec-70 30.25 30.87 28.75 29.37 34460 0.01 07-Dec-70 311.75 319.88 311 317 40720 0.02 07-Dec-70 47.5 47.75 46 47.13 91220 51.01 07-Dec-70 28 31.25 28 30.25 45600 0.01 30-Nov-70 308.5 315 305.25 311.75 49540 0.02 30-Nov-70 44.63 48.25 44.63 47.5 142580 51.41 30-Nov-70 25.37 27.87 25.12 27.87 50160 0 23-Nov-70 297 308.5 295.25 308.5 48100 0.02 23-Nov-70 44 44.5 43 44.38 99075 48.04 23-Nov-70 26.62 27 25 25.37 26400 0 16-Nov-70 293.13 296.75 288.5 296.5 30840 0.01 16-Nov-70 45.25 45.25 43.5 44 75000 47.42 16-Nov-70 25.25 26.87 24.62 26.62 24500 0 09-Nov-70 295.25 303 293 293.13 41780 0.01 09-Nov-70 44.88 46 44.25 45.38 102660 48.9 09-Nov-70 25.62 26.5 25 25.25 15600 0 02-Nov-70 294 300.75 291.5 294 31560 0.01 02-Nov-70 43.38 45.25 43.13 44.88 83280 48.36 02-Nov-70 26.5 27.62 25.62 25.62 14060 0 26-Oct-70 294.75 300 289 294 31600 0.01 26-Oct-70 43.13 43.38 42.13 43.38 82360 46.75 26-Oct-70 27.62 27.62 25.75 26.5 26480 0 19-Oct-70 286.75 295.5 283 295 29800 0.01 19-Oct-70 44.25 44.25 43 43.13 78960 46.48 19-Oct-70 27 28.25 25.25 27.62 13340 0 12-Oct-70 294.75 294.88 286 290.75 27620 0.01 12-Oct-70 44.75 44.75 43.63 44.25 75860 47.68 12-Oct-70 27.87 28.37 27 27 18380 0 05-Oct-70 300.5 309.75 294 296.13 41100 0.01 05-Oct-70 45 45.75 44.63 45.13 88120 48.63 05-Oct-70 29.12 30.37 26.75 27.87 20060 0 28-Sep-70 288.5 301 286 299.25 39120 0.01 28-Sep-70 44.88 45.38 44.13 44.88 77580 48.36 28-Sep-70 25.62 29 25.62 29 44740 0.01 21-Sep-70 280.25 291.25 271.5 288.5 52880 0.01 21-Sep-70 44.63 45.63 43.5 44.88 115560 48.36 21-Sep-70 24.75 26.37 24.75 25.62 29240 0 14-Sep-70 268.75 284.75 263.25 280.25 38720 0.01 14-Sep-70 47.63 48.25 44.5 44.63 101420 48.09 14-Sep-70 26.37 26.37 24 24.62 15860 0 08-Sep-70 272 276.75 267 268.75 43650 0.01 08-Sep-70 47.5 48.63 47.13 47.63 77650 51.33 08-Sep-70 25.25 27 24.87 26.5 16825 0 31-Aug-70 269.5 274 259.25 272 40520 0.01 31-Aug-70 46 47.63 45.75 47.38 81780 51.06 31-Aug-70 26.5 26.75 24.25 25.25 15460 0 24-Aug-70 254 271.5 254 271.25 67940 0.01 24-Aug-70 45.25 47 45.25 46 76840 49.57 24-Aug-70 23.12 27 23.12 26.5 20940 0 17-Aug-70 229.88 250 227.5 249.25 49360 0.01 17-Aug-70 43.25 45.38 43.13 45.13 62980 48.43 17-Aug-70 19.87 22.87 19.87 22.87 14740 0 10-Aug-70 245.5 245.5 218.75 229.88 77340 0.01 10-Aug-70 44.88 44.88 43.13 43.25 60400 46.41 10-Aug-70 21.87 21.87 19.37 19.87 12840 0 03-Aug-70 251.88 251.88 245 245.5 32300 0.01 03-Aug-70 46.13 46.13 44.38 45 59320 48.29 03-Aug-70 22.5 22.87 21.75 22 12960 0 27-Jul-70 253.75 255 251.13 252.25 30160 0.01 27-Jul-70 45.5 46.13 45.5 46.13 53220 49.5 27-Jul-70 22.25 23.25 22.12 22.5 12620 0 20-Jul-70 259.5 262.5 253 253.75 48180 0.01 20-Jul-70 45.38 45.75 44.5 45.5 68720 48.83 20-Jul-70 22 23 21 22 18820 0 13-Jul-70 250.25 260 245 259.5 48400 0.01 13-Jul-70 44.13 45.88 43.75 45.38 70580 48.7 13-Jul-70 23.25 23.75 20.37 22 16480 0 06-Jul-70 250.38 256 242 250.25 47920 0.01 06-Jul-70 42.13 44.25 41.5 44.13 102180 47.36 06-Jul-70 20.75 23.25 20.12 23.25 22840 0 29-Jun-70 257.5 260 249.88 250.75 47100 0.01 29-Jun-70 40.63 42.5 40.38 42.13 91925 45.21 29-Jun-70 23.62 23.75 20.25 20.75 21925 0 22-Jun-70 270.25 273.25 255 257.5 52180 0.01 22-Jun-70 42.63 42.88 40.38 40.63 111440 43.6 22-Jun-70 26.87 26.87 23.62 23.62 19780 0 15-Jun-70 259 275.75 254.5 270.25 40900 0.01 15-Jun-70 41.25 43.25 41.13 42.63 74900 45.75 15-Jun-70 25.5 27.75 25.12 27.25 22800 0 08-Jun-70 270 273.5 253.25 259 39840 0.01 08-Jun-70 43.13 43.63 41 41.25 98280 44.27 08-Jun-70 28.25 29.25 24.62 25.5 16000 0 01-Jun-70 278 287 264.25 270 70680 0.01 01-Jun-70 45.13 45.13 43.13 43.13 107200 46.28 01-Jun-70 28.87 34.25 27.87 28.25 43360 0 25-May-70 247.25 279.75 238 278 93240 0.01 25-May-70 43.63 45.75 42.75 45.63 136320 48.97 25-May-70 27.12 30.62 26.62 28.87 20780 0 18-May-70 270.75 271.5 237 248 74660 0.01 18-May-70 46.75 47.5 43.25 43.63 125160 46.82 18-May-70 32.88 32.88 27.12 27.62 33240 0 11-May-70 289.5 289.5 262 270.75 70900 0.01 11-May-70 47.25 47.25 45.25 46.75 107020 49.95 11-May-70 34.5 35 30.75 33.13 34060 0 04-May-70 294.63 294.63 279 290.5 61140 0.01 04-May-70 47.88 47.88 46.13 47.25 131960 50.49 04-May-70 39.5 39.5 34 34.5 24880 0 27-Apr-70 309 310 286.25 296.75 78040 0.01 27-Apr-70 49 49 46.88 47.88 122180 51.16 27-Apr-70 39.13 43.5 38.5 41.25 18720 0.01 20-Apr-70 323 325.75 306 309 43220 0.01 20-Apr-70 49.5 50.25 48.5 49.38 106740 52.76 20-Apr-70 40.5 40.63 38 39.38 17140 0.01 13-Apr-70 331 331 319.5 322.5 26860 0.01 13-Apr-70 50.75 52.25 49.13 49.38 143080 52.76 13-Apr-70 42.88 44 40.25 40.5 15600 0.01 06-Apr-70 323.5 337 317.5 331.5 42100 0.01 06-Apr-70 52 52.13 50.5 50.75 91320 54.23 06-Apr-70 44.88 44.88 40.25 42.88 26420 0.01 30-Mar-70 334.25 340.5 325.75 326.5 27860 0.01 30-Mar-70 53.13 53.25 51.75 52 64180 55.56 30-Mar-70 44.75 45.88 43.63 44.88 36180 0.01 23-Mar-70 319.75 337 317.75 333.25 32625 0.01 23-Mar-70 51.88 53.88 51.5 53.13 99275 56.77 23-Mar-70 45.13 45.25 43.88 44.75 22050 0.01 16-Mar-70 321.75 324.25 317.75 319.75 36820 0.01 16-Mar-70 52.88 52.88 51.13 51.88 57120 55.43 16-Mar-70 91.25 94.5 45.13 45.25 12640 0 09-Mar-70 320 332 315.25 324.25 46800 0.01 09-Mar-70 52.5 53 51.88 52.88 74620 56.5 09-Mar-70 94 94 90.87 91.25 12020 0 02-Mar-70 340.25 341 323.5 325.25 48680 0.01 02-Mar-70 51.63 53.25 51.63 52.5 109560 56.1 02-Mar-70 99.75 100.5 92.62 94.25 19480 0 24-Feb-70 348.5 349 335 340.25 38075 0.01 24-Feb-70 50.63 51.75 50 51.25 84700 54.76 24-Feb-70 97.25 99.75 96.75 99.75 10750 0 16-Feb-70 349 354.75 346 349.5 27360 0.01 16-Feb-70 50 50.63 49.5 50.63 97320 54.1 16-Feb-70 102.25 105.75 96 97.25 15460 0 09-Feb-70 346.5 355 344.5 349 30400 0.01 09-Feb-70 49.25 50.25 48.5 50 73200 53.43 09-Feb-70 100.75 102.25 99.37 101.25 7820 0 02-Feb-70 337 346.75 334.75 344.75 46600 0.01 02-Feb-70 48.38 49.13 48.13 49.13 88900 52.5 02-Feb-70 100.25 103.75 95.12 100.75 15360 0 26-Jan-70 354 354 334.25 335.19 43160 0.01 26-Jan-70 48.63 48.75 46.5 47.75 126220 51.02 26-Jan-70 107.62 107.62 100 100.25 20100 0 19-Jan-70 355.13 359 345 356 50680 0.01 19-Jan-70 49.38 49.38 48.38 48.63 117180 51.96 19-Jan-70 108.75 110.25 107.37 107.62 6280 0.01 12-Jan-70 369 387 367.75 369.75 35740 0.01 12-Jan-70 50.13 50.38 49.13 49.5 77160 52.89 12-Jan-70 106.87 110.5 105.5 108.75 11020 0.01 05-Jan-70 366 370.5 366 369 29240 0.01 05-Jan-70 49.75 51.25 49.75 50.13 93640 53.56 05-Jan-70 102.5 106.87 102.5 106.5 11020 0.01 29-Dec-69 361 365.75 356.5 364.75 22475 0.01 29-Dec-69 49.88 50 48.63 49.38 117625 52.76 29-Dec-69 103.25 103.75 101.5 102.37 6125 0 22-Dec-69 366 366 351.25 361 30525 0.01 22-Dec-69 49.63 50.13 49.5 49.88 98075 53.3 22-Dec-69 103.87 105 103 103.25 12025 0 15-Dec-69 359 367 350.25 366.5 33660 0.01 15-Dec-69 50 50.25 48.5 49.63 136620 53.03 15-Dec-69 101 105.75 101 103.87 9900 0 08-Dec-69 357 361.5 352.5 359.5 30560 0.01 08-Dec-69 50.5 50.5 49.75 50 96100 53.43 08-Dec-69 101 102 100 100.87 6540 0 01-Dec-69 358.5 361 352.25 357 27300 0.01 01-Dec-69 52 52.25 50 50.63 96580 54.1 01-Dec-69 99.75 101.87 96.25 101 11480 0 24-Nov-69 350 357.5 344.25 357 25500 0.01 24-Nov-69 52.75 52.75 51.5 52 98950 55.56 24-Nov-69 100.25 100.87 98 99.87 20525 0 17-Nov-69 363 363.75 351 351 26320 0.01 17-Nov-69 53.63 53.63 52.5 52.88 102520 56.5 17-Nov-69 104 104 100.25 100.25 12500 0 10-Nov-69 365 368.75 359.5 363 25360 0.01 10-Nov-69 53.88 53.88 52 53.75 87860 57.22 10-Nov-69 112.5 112.62 99 104.5 26400 0 03-Nov-69 360 365.25 356 365 18840 0.01 03-Nov-69 51.63 54.38 50.63 53.88 136620 57.36 03-Nov-69 107.25 114.62 105.25 112.5 14160 0.01 27-Oct-69 364 365 354.25 360.5 22380 0.01 27-Oct-69 52.25 52.38 50.75 51.63 71420 54.97 27-Oct-69 107.62 112 106.5 108 10720 0.01 20-Oct-69 351 365 351 364 28900 0.01 20-Oct-69 50.88 53 50.75 52.25 107100 55.63 20-Oct-69 109 111.87 106 107.62 12040 0.01 13-Oct-69 346.5 356 343 351 35580 0.01 13-Oct-69 50 51.63 50 50.88 104500 54.17 13-Oct-69 101.87 109.75 100.5 109 16200 0.01 06-Oct-69 344.75 350.5 340.25 346.5 26600 0.01 06-Oct-69 50.63 50.63 50 50 106080 53.23 06-Oct-69 98.75 101.87 96.25 101.87 18160 0 29-Sep-69 346.5 348.25 340 344.75 34360 0.01 29-Sep-69 51.38 51.38 50.13 50.88 74520 54.17 29-Sep-69 96 99.25 94.25 98.12 9680 0 22-Sep-69 352.5 360.25 345 346.5 29920 0.01 22-Sep-69 50.38 51.88 50 51.5 86920 54.83 22-Sep-69 97.12 98 96.12 96.12 6840 0 15-Sep-69 345.5 353 340 351 30920 0.01 15-Sep-69 52.38 52.38 50.25 50.38 172640 53.64 15-Sep-69 92.25 98 92.25 97.12 18020 0 08-Sep-69 337.5 349.5 331 345.5 26380 0.01 08-Sep-69 51.75 52.63 51.13 52.38 66980 55.77 08-Sep-69 89.87 92.25 88.5 92.25 11100 0 02-Sep-69 345 345.5 336.25 338 20450 0.01 02-Sep-69 52.63 53 51.88 51.88 69700 55.23 02-Sep-69 91.25 91.75 89.25 90 8125 0 25-Aug-69 346.5 349.88 338 345 26200 0.01 25-Aug-69 53.63 53.88 52 52.63 60340 56.03 25-Aug-69 88.62 92.25 87.25 91.25 8220 0 18-Aug-69 339.5 350.75 338.25 350.25 34300 0.01 18-Aug-69 53.38 53.63 53 53.63 65280 57.1 18-Aug-69 91.5 94 88.5 88.62 15000 0 11-Aug-69 333.5 339.5 328 339.5 29260 0.01 11-Aug-69 53.38 53.5 52.75 53.38 60660 56.64 11-Aug-69 89.5 92 88 91.5 9220 0 04-Aug-69 329.5 338.5 325.5 333.5 32740 0.01 04-Aug-69 52.88 53.5 52.25 53.5 68080 56.77 04-Aug-69 90 92.75 87.37 89.5 9580 0 28-Jul-69 316.25 331.75 310 329.5 59720 0.01 28-Jul-69 53.13 53.38 51.25 52.88 228700 56.11 28-Jul-69 82.5 90 81 90 18960 0 22-Jul-69 323 325 315.25 316.5 39050 0.01 22-Jul-69 53.88 54 52.5 53.38 91800 56.64 22-Jul-69 83.25 84.87 82.25 82.75 8975 0 14-Jul-69 331.5 332 317.25 323 34180 0.01 14-Jul-69 54 54.38 52.88 53.88 93320 57.17 14-Jul-69 84 84.75 82 83.25 11320 0 07-Jul-69 351.25 351.5 325.5 331.5 46360 0.01 07-Jul-69 54.63 55.25 53.38 54 104040 57.3 07-Jul-69 86.5 86.5 84.25 84.25 6320 0 30-Jun-69 332.5 364.5 332.5 351.25 41250 0.01 30-Jun-69 54.38 54.88 53.5 54.63 77050 57.96 30-Jun-69 83.37 88.37 81 87 77225 0 23-Jun-69 312.25 334.5 312 331.5 35160 0.01 23-Jun-69 52.38 54.5 52 54.38 92600 57.7 23-Jun-69 85 87.5 83.12 83.37 12040 0 16-Jun-69 313 319 310.25 312.25 27760 0.01 16-Jun-69 52.75 53.38 51.88 52.38 131640 55.58 16-Jun-69 87.62 89.25 85.75 85.87 5940 0 09-Jun-69 314.25 314.25 307.75 311.5 22560 0.01 09-Jun-69 55.13 55.13 52 52.75 137540 55.97 09-Jun-69 87.75 88.5 86 87.62 8000 0 02-Jun-69 319 321.5 315 315 18040 0.01 02-Jun-69 56.38 56.75 55.75 55.88 73500 59.29 02-Jun-69 90.75 91.75 88 88.5 4320 0 26-May-69 327 329.25 318.25 319 17600 0.01 26-May-69 56.38 56.88 56 56.5 80725 59.95 26-May-69 91.12 95 90.5 91.37 18175 0 19-May-69 329 329 319.5 327 20020 0.01 19-May-69 57.38 57.38 56.38 56.63 68640 60.09 19-May-69 88 90.12 85.75 89.62 4500 0 12-May-69 327 334.88 325.13 330.5 18480 0.01 12-May-69 57.63 57.88 57 57.38 88580 60.69 12-May-69 89.25 90.87 88 88 14160 0 05-May-69 326.75 332.5 326 327 19160 0.01 05-May-69 56.38 58.13 55.75 57.63 140260 60.95 05-May-69 86 89.75 86 89.5 8180 0 28-Apr-69 318 330.25 318 326.5 32780 0.01 28-Apr-69 55 57.13 54.88 56.38 159380 59.63 28-Apr-69 85 85.87 83.5 85.87 14300 0 21-Apr-69 308.25 318 305.25 317.75 21580 0.01 21-Apr-69 54.5 55.13 53.13 55 114400 58.17 21-Apr-69 84 85.37 82 85 7420 0 14-Apr-69 312 312 306.5 308.25 14160 0.01 14-Apr-69 53 54.5 52.38 54.5 81340 57.64 14-Apr-69 83.62 84.62 83.5 84 3860 0 07-Apr-69 309 314.5 305.25 312.25 18740 0.01 07-Apr-69 52.5 53.13 51.88 53 87340 56.06 07-Apr-69 85.75 85.87 82.5 83.62 7620 0 01-Apr-69 314 316 308 310.75 18333 0.01 01-Apr-69 51.63 53 51.63 52.88 99500 55.93 01-Apr-69 87.87 88.25 86 86.25 10666 0 24-Mar-69 305.5 315.5 305.25 314 21260 0.01 24-Mar-69 52 52.25 51.38 51.63 67820 54.61 24-Mar-69 82.75 89.75 81.75 87.87 8740 0 17-Mar-69 295.75 305.75 294.5 305.5 22120 0.01 17-Mar-69 51.88 52.88 51.63 52.25 79640 55.26 17-Mar-69 77.75 83.37 76.12 82.75 7940 0 10-Mar-69 299.75 307.75 293.5 295.75 23560 0.01 10-Mar-69 52 52.38 51.5 51.88 75420 54.87 10-Mar-69 79.25 81.5 76.75 77.87 6600 0 03-Mar-69 293.38 302.5 291.75 299.75 22700 0.01 03-Mar-69 51.88 52.88 51.5 52.13 68960 55.14 03-Mar-69 78 83 77.25 79.25 7100 0 24-Feb-69 295.5 299.5 293.25 293.38 27420 0.01 24-Feb-69 52.88 52.88 51.25 51.88 106420 54.87 24-Feb-69 75.75 78.5 75.75 78 9280 0 17-Feb-69 306.5 306.5 294 295.5 32400 0.01 17-Feb-69 54.5 54.63 53.13 53.25 85900 56.13 17-Feb-69 77.25 78.75 75.25 75.75 8850 0 11-Feb-69 300.25 310.5 300.25 308.75 28925 0.01 11-Feb-69 55.13 55.25 54.13 54.5 86725 57.45 11-Feb-69 80.25 80.25 77.12 77.12 4925 0 03-Feb-69 296.25 299 294.5 298 28360 0.01 03-Feb-69 54 55.38 53.25 55.13 110240 58.11 03-Feb-69 81.75 82 79 80.25 3780 0 27-Jan-69 299.75 300.5 295.25 296.25 31080 0.01 27-Jan-69 52.78 54.88 52.25 54 118080 56.92 27-Jan-69 83.5 84.5 81.5 81.75 11700 0 20-Jan-69 300 303.75 295 299.75 41760 0.01 20-Jan-69 54.25 54.25 52.63 52.78 77860 55.64 20-Jan-69 82.5 84.12 82.5 83.5 3960 0 13-Jan-69 303.75 313 299 307.5 37620 0.01 13-Jan-69 53 54.63 52.5 54.38 96120 57.32 13-Jan-69 79.25 81.87 79.12 81.87 5180 0 06-Jan-69 307.5 311 300.25 305.75 41100 0.01 06-Jan-69 54 54.5 53 53 89240 55.87 06-Jan-69 81.87 82.37 79 79.12 15400 0 30-Dec-68 318 318 309.25 312 41700 0.01 30-Dec-68 53.63 54.25 52.63 54 99475 56.92 30-Dec-68 86.75 87 82.5 73 3875 0 23-Dec-68 321.88 324 315 319 19825 0.01 23-Dec-68 54 54.38 53.63 54 75200 56.92 23-Dec-68 87.62 88.37 85.5 86.75 4300 0 16-Dec-68 316.5 329.5 315.25 322 25050 0.01 16-Dec-68 55.25 55.38 53.38 54 114300 56.92 16-Dec-68 86.87 88.5 85.75 87.62 8725 0 09-Dec-68 326 329 316.5 316.5 20250 0.01 09-Dec-68 56.75 56.75 55 55.25 92100 58.24 09-Dec-68 88.62 89.37 86.5 86.87 3025 0 02-Dec-68 333.75 334.75 325 326 26450 0.01 02-Dec-68 57.25 57.5 54.63 56.75 105975 59.82 02-Dec-68 89.5 90.25 88 88.62 6625 0 25-Nov-68 327.75 334.75 326.25 333.75 28375 0.01 25-Nov-68 57.75 58.13 56.75 57.25 89350 60.35 25-Nov-68 90 90.25 89.12 89.5 3650 0 18-Nov-68 327 327.88 318.5 327.75 28050 0.01 18-Nov-68 56.63 58.38 56.63 57.75 142600 60.87 18-Nov-68 88 90.25 87.5 90 9775 0 12-Nov-68 317 327.25 317 327 30175 0.01 12-Nov-68 54.38 56.88 54.13 56.38 130450 59.25 12-Nov-68 84.37 87.62 84.37 87 7075 0 04-Nov-68 309 317 307.5 315.5 47975 0.01 04-Nov-68 53.88 54.75 53.13 54.38 73200 57.14 04-Nov-68 81.75 84.75 80.75 84.25 5150 0 28-Oct-68 316.75 316.75 304.5 309 83600 0.01 28-Oct-68 55 55.38 54 54.13 97375 56.88 28-Oct-68 81.75 84.62 81.5 81.75 6325 0 21-Oct-68 327 329.5 315.5 316.75 36025 0.01 21-Oct-68 54.75 55.63 54.75 55 105000 57.8 21-Oct-68 81 81.75 80.12 81.75 6175 0 14-Oct-68 325 327 313.25 327 55550 0.01 14-Oct-68 54.25 55.25 54 54.88 135350 57.67 14-Oct-68 79.5 81.5 78.62 81.5 6050 0 07-Oct-68 331 333 322 325 41450 0.01 07-Oct-68 54.25 55 53.63 54.25 145125 57.01 07-Oct-68 81.25 82 78.62 79.62 8475 0 30-Sep-68 332.25 335 322.25 331 33075 0.01 30-Sep-68 52.13 54.5 52.13 54.25 157175 57.01 30-Sep-68 76.75 82.5 76.25 81 8475 0 23-Sep-68 331 337 330 332.25 27300 0.01 23-Sep-68 52.75 53.13 51.5 52.13 128525 54.78 23-Sep-68 78.87 80 76.12 76.75 7600 0 16-Sep-68 337.5 337.5 330.25 331 22850 0.01 16-Sep-68 52.63 53.38 52 52.75 105625 55.43 16-Sep-68 79.5 82.5 78.62 78.87 7300 0 09-Sep-68 340.5 341 334.75 337.5 17425 0.01 09-Sep-68 53.38 53.38 52.25 52.38 105650 55.04 09-Sep-68 79.37 79.87 76.62 79.25 13000 0 03-Sep-68 335 341.5 332 340.5 15875 0.01 03-Sep-68 51.38 54 51.25 53.38 156325 56.09 03-Sep-68 76.25 81.75 76.12 80 7875 0 26-Aug-68 338.5 340.5 332 335 19225 0.01 26-Aug-68 51.13 51.63 50.38 51.38 97150 53.99 26-Aug-68 76 76.62 74 76.25 10600 0 19-Aug-68 341 346.5 335.5 338.25 16475 0.01 19-Aug-68 51.63 51.75 50.63 51.13 129550 53.54 19-Aug-68 76.5 76.75 75.62 76 3900 0 12-Aug-68 335.25 344.75 335.25 340.5 24975 0.01 12-Aug-68 50.88 51.63 50.75 51.63 113550 54.06 12-Aug-68 76 77 75.12 76.5 9600 0 05-Aug-68 336 341 331.5 335 25325 0.01 05-Aug-68 50.75 51.25 50.25 50.88 99650 53.28 05-Aug-68 74.37 77.25 74.37 75.62 7625 0 29-Jul-68 332 344 326 336 36025 0.01 29-Jul-68 51.5 51.5 50.5 50.75 109900 53.14 29-Jul-68 72.75 76.87 72.75 74 9675 0 22-Jul-68 345 346.75 332 332 33125 0.01 22-Jul-68 50.75 52.5 50.75 51.5 162075 53.93 22-Jul-68 74.62 75.87 72.12 72.62 16050 0 15-Jul-68 355 360.5 345 345 29175 0.01 15-Jul-68 51.25 51.5 50.5 50.63 122375 53.02 15-Jul-68 76.12 78.87 75 76.12 9450 0 08-Jul-68 361 365 352 354.75 27825 0.01 08-Jul-68 51.75 52.25 50.88 51.25 137350 53.67 08-Jul-68 82.37 84.87 75 76.25 19975 0 01-Jul-68 353.75 358 348 358 28233 0.01 01-Jul-68 50.38 51.88 50.38 51.75 126166 54.19 01-Jul-68 80.62 80.62 78.5 80.5 12300 0 24-Jun-68 358 360.5 348 353.75 25275 0.01 24-Jun-68 52.13 53 50.13 50.38 142200 52.76 24-Jun-68 86.02 86.02 80.5 80.75 15875 0 17-Jun-68 358 359.75 345 358.25 36775 0.01 17-Jun-68 49.88 52.75 49.88 52.13 215925 54.59 17-Jun-68 89.75 90.5 85.25 86.37 17375 0 10-Jun-68 370 371.75 352 355.75 33750 0.01 10-Jun-68 48.13 49.88 48.13 49.75 185850 52.1 10-Jun-68 89.25 91.37 88.37 89.75 12600 0 03-Jun-68 369 375 363 370 40340 0.01 03-Jun-68 48.25 49.38 48 48.13 137980 50.4 03-Jun-68 83.75 90.25 83.75 89 10900 0 27-May-68 330 357 330 357 47450 0.01 27-May-68 48.63 49.5 48.13 48.25 144450 50.52 27-May-68 84.25 84.62 81 83 7775 0 20-May-68 325 334.5 323.75 329.5 27200 0.01 20-May-68 49.13 49.38 48.38 48.63 120220 50.92 20-May-68 83.37 85 81.62 84.25 9720 0 13-May-68 338.5 338.5 322.5 325 24060 0.01 13-May-68 49.63 49.63 49.13 49.13 110380 51.26 13-May-68 82.87 85 82.5 83.87 8120 0 06-May-68 344 345.25 338.25 338.88 23580 0.01 06-May-68 49.88 50 49.5 49.63 114360 51.78 06-May-68 78.5 84 78 82.87 15040 0 29-Apr-68 329.5 350.75 329.5 344 28580 0.01 29-Apr-68 50 50.38 49.63 50 138780 52.17 29-Apr-68 81.87 82.75 78.5 78.5 13220 0 22-Apr-68 636.5 639 320 329.5 22900 0.01 22-Apr-68 50.25 50.38 49.88 50 109360 52.17 22-Apr-68 72.75 81.87 71 81.87 13960 0 15-Apr-68 649 649.88 636.5 636.5 10460 0.01 15-Apr-68 51 51.75 50.13 50.25 108460 52.43 15-Apr-68 74.87 75.62 71 72.75 24140 0 08-Apr-68 631.5 649.5 631.5 649 20666 0.01 08-Apr-68 50 51.25 50 51 103966 53.21 08-Apr-68 73 75.75 72.75 74.87 13266 0 01-Apr-68 625.5 648 625 630 26280 0.01 01-Apr-68 49.75 52.38 49.75 50 153680 52.17 01-Apr-68 75.12 78.5 72.87 73 25380 0 25-Mar-68 585.5 613 584 612.5 14960 0.01 25-Mar-68 49.38 49.88 49.13 49.5 76380 51.64 25-Mar-68 68.37 74 67.75 73.62 24060 0 18-Mar-68 590.75 599 579.25 585.5 16360 0.01 18-Mar-68 50 50.38 49.38 49.38 100640 51.52 18-Mar-68 68.37 71.25 67.37 68.37 11580 0 11-Mar-68 580.5 597 573 589.13 17580 0.01 11-Mar-68 50.38 50.38 49.63 50 98540 52.17 11-Mar-68 64 68 64 66.87 18180 0 04-Mar-68 573.75 590 560 579.5 22220 0.01 04-Mar-68 50.25 51.13 50 50.38 91380 52.56 04-Mar-68 60 64.5 59.13 63.88 15440 0 26-Feb-68 589.75 596.5 576.5 577 12960 0.01 26-Feb-68 50.75 50.75 50 50.25 59280 52.43 26-Feb-68 63.25 63.25 59.13 60 16340 0 19-Feb-68 577 600 577 589.75 13150 0.01 19-Feb-68 51 51.38 50.63 50.75 55175 52.76 19-Feb-68 61.25 66 61.25 63.5 17925 0 13-Feb-68 571 592.5 570 577 21950 0.01 13-Feb-68 50.63 51.63 50.63 51 69100 53.02 13-Feb-68 61.25 62 59.13 61.13 19050 0 05-Feb-68 594.5 594.5 568.5 571 17340 0.01 05-Feb-68 51.88 51.88 50.13 50.25 123800 52.24 05-Feb-68 61.63 62.25 59.13 61.5 12180 0 29-Jan-68 618.5 620 591.5 596 15500 0.01 29-Jan-68 51.5 53.25 51 51.88 73400 53.94 29-Jan-68 64.62 64.87 59.63 61.75 13000 0 22-Jan-68 619 626 603.5 618.5 17700 0.01 22-Jan-68 51.63 52.25 51.13 51.5 72360 53.54 22-Jan-68 68 68 63.63 64.62 26780 0 15-Jan-68 618 626 609 621 12500 0.01 15-Jan-68 54 54 51.5 51.63 76200 53.68 15-Jan-68 68.62 69.5 68 68.12 10060 0 08-Jan-68 594 620.5 594 616 14160 0.01 08-Jan-68 54.5 55.75 53.5 54 131420 56.14 08-Jan-68 69.5 70.37 68 68.62 9660 0 02-Jan-68 627 627.25 588.75 593 18675 0.01 02-Jan-68 50.75 54.5 50.75 54.38 140125 56.53 02-Jan-68 71.5 71.5 68 69.5 10875 0 26-Dec-67 613.5 627.75 613.5 627 9025 0.01 26-Dec-67 50.75 51 50.13 50.38 187275 52.38 26-Dec-67 70.75 71.75 69 71.75 13625 0 18-Dec-67 632.5 632.5 613.5 613.5 11620 0.01 18-Dec-67 49.88 51.75 49.75 50.75 168040 52.76 18-Dec-67 70 76.25 68 70.75 18960 0 11-Dec-67 644.5 648 636 637.25 9820 0.01 11-Dec-67 49.75 50.5 49.75 49.88 140540 51.86 11-Dec-67 71 74.25 70 70.5 15520 0 04-Dec-67 620 648 620 644.5 13140 0.01 04-Dec-67 50.25 50.25 49.75 49.75 126800 51.72 04-Dec-67 79.87 80 70.87 71 14340 0 27-Nov-67 614 618 610 616 11780 0.01 27-Nov-67 51 51.38 50 50.25 100860 52.24 27-Nov-67 75.87 82 75.62 79.87 9940 0 20-Nov-67 610.75 619 600 614 16625 0.01 20-Nov-67 51.63 51.63 50.88 51 90950 52.83 20-Nov-67 77.5 77.75 75.25 75.87 17475 0 13-Nov-67 587 620.5 582 616 16840 0.01 13-Nov-67 50.38 52.13 50.38 51.63 108640 53.49 13-Nov-67 78.12 78.87 75 78.5 13300 0 06-Nov-67 580 587.25 567.5 587 12825 0.01 06-Nov-67 50.25 50.88 50 50.25 192400 52.06 06-Nov-67 78 78.5 73.25 78.12 16725 0 30-Oct-67 597.5 600.5 576 580 12280 0.01 30-Oct-67 50.63 51.13 50.25 50.25 109120 52.06 30-Oct-67 81.87 83 81.5 81.5 7640 0 23-Oct-67 597.25 599.88 585 597.5 11740 0.01 23-Oct-67 51 51.38 50.5 50.63 98300 52.45 23-Oct-67 76.87 81.87 76 81.12 9000 0 16-Oct-67 586 598 574 597.25 10580 0.01 16-Oct-67 51.75 51.88 51 51 88180 52.83 16-Oct-67 77 77.62 75.62 77 8100 0 09-Oct-67 568.5 586 565 586 9660 0.01 09-Oct-67 52 52.25 51.5 51.75 80660 53.61 09-Oct-67 79 79.5 75.5 77 7220 0 02-Oct-67 548 570 541 568 11760 0.01 02-Oct-67 51.88 52.88 51.75 52 82820 53.87 02-Oct-67 80.5 81 78.87 79 5280 0 25-Sep-67 550 557.5 542 548.25 12000 0.01 25-Sep-67 51.88 53 51.75 51.88 115960 53.75 25-Sep-67 82.25 82.62 79 80.87 6880 0 18-Sep-67 513 542.75 512.5 542.5 12660 0.01 18-Sep-67 53.38 53.5 51.63 51.75 141140 53.61 18-Sep-67 81.25 82.25 80.37 82.25 3560 0 11-Sep-67 505.25 522 505.25 511 12140 0.01 11-Sep-67 50.88 56 50.5 53.38 202880 55.3 11-Sep-67 80.5 82.75 80.12 81.25 3700 0 05-Sep-67 500 505.5 499 504 11150 0.01 05-Sep-67 50.88 51.38 50.63 50.88 101700 52.71 05-Sep-67 79.75 82.5 79.5 80.5 5800 0 28-Aug-67 485.75 501.5 485.25 500 7940 0.01 28-Aug-67 51.25 51.25 50.75 50.88 91240 52.71 28-Aug-67 73.75 79.75 73.75 79.75 11140 0 21-Aug-67 497.5 499 485.5 485.75 8740 0.01 21-Aug-67 51.88 52.38 51.13 51.25 83320 52.92 21-Aug-67 75.75 75.75 71.75 73.5 5900 0 14-Aug-67 492 497.5 488.5 497.5 10420 0.01 14-Aug-67 51.5 52.5 51.5 51.88 92020 53.57 14-Aug-67 82.37 82.37 74.5 75.75 6640 0 07-Aug-67 509.5 512 492 492 8080 0.01 07-Aug-67 51.75 52 51.5 51.5 88800 53.18 07-Aug-67 83.12 83.5 82.62 82.62 3300 0 31-Jul-67 507 514.5 506 509.5 12460 0.01 31-Jul-67 52 52.5 51.5 51.75 106640 53.44 31-Jul-67 83.5 84 82 83 9260 0 24-Jul-67 498.5 507.5 488 506.5 9940 0.01 24-Jul-67 53 53.25 51.63 52 101600 53.7 24-Jul-67 83.62 85.25 81.25 83.5 8180 0 17-Jul-67 502.75 505.75 495 498.5 10140 0.01 17-Jul-67 52.13 53.13 51.88 53 149800 54.73 17-Jul-67 85.12 89.75 83.5 83.62 12920 0 10-Jul-67 502 507 502 502.75 11120 0.01 10-Jul-67 52.88 53.5 51.13 52.13 198000 53.83 10-Jul-67 79 84 78.62 82.87 6000 0 03-Jul-67 497.5 503 497 501.5 12300 0.01 03-Jul-67 57 57.13 53 53.25 208825 54.99 03-Jul-67 76 79 75.12 79 3950 0 26-Jun-67 508 511 494 497.5 13500 0.01 26-Jun-67 58.63 58.75 56.88 57 52340 58.86 26-Jun-67 79 79.62 76 76 4240 0 19-Jun-67 499.5 502 494.5 502 13820 0.01 19-Jun-67 57.25 60.13 56.63 58.63 101860 60.54 19-Jun-67 78 79.12 78 79 3940 0 12-Jun-67 487 501.5 487 499.5 17340 0.01 12-Jun-67 56.63 57.63 55.63 57.25 79180 59.12 12-Jun-67 79.62 82 77.62 78 8300 0 05-Jun-67 469 486 463.5 486 12740 0.01 05-Jun-67 55.13 56.88 54.38 56.63 68800 58.48 05-Jun-67 72.5 79.5 71.62 79.25 6920 0 29-May-67 470 478 463.5 469 11050 0.01 29-May-67 55.5 56.13 55 55.13 64325 56.93 29-May-67 72.37 73.37 71.5 73 5775 0 22-May-67 472 476 465 470 11420 0.01 22-May-67 57 57.13 55.13 55.5 77040 57.31 22-May-67 71.5 74.62 71.5 72.37 6920 0 15-May-67 467.5 477 464 472 10960 0.01 15-May-67 57.38 58 56.75 57 56460 58.69 15-May-67 70.5 72.75 69.75 71.5 4320 0 08-May-67 480.5 481.75 458 467.5 18620 0.01 08-May-67 57.88 58.25 57.13 57.38 65280 59.08 08-May-67 74.25 74.25 70.37 71 9380 0 01-May-67 485 485 477 480.5 11140 0.01 01-May-67 59.13 59.13 57.63 57.88 55760 59.59 01-May-67 74.37 76.37 72.37 75.75 6860 0 24-Apr-67 468 499 466 496.5 15560 0.01 24-Apr-67 59.13 60.13 58.25 59.25 69160 61 24-Apr-67 71.5 75 70.5 74.37 7240 0 17-Apr-67 458.5 470.75 458 468 15320 0.01 17-Apr-67 59.88 61.38 58.63 59.13 71280 60.88 17-Apr-67 66.5 71.5 66.5 71.5 7080 0 10-Apr-67 445 459 439.75 458.5 13080 0.01 10-Apr-67 59.63 60.13 58.63 59.88 48180 61.65 10-Apr-67 64.12 66.5 62.13 66.25 12340 0 03-Apr-67 447.5 456.5 437 446.63 12400 0.01 03-Apr-67 60 60.25 58.63 59.88 57000 61.65 03-Apr-67 64 64.5 61.5 64.12 6340 0 27-Mar-67 456.25 461 451 451 10520 0.01 27-Mar-67 61.25 61.25 60 60 48980 61.77 27-Mar-67 64.87 66 64.25 64.25 11820 0 20-Mar-67 450.25 456 441.5 455.5 10375 0.01 20-Mar-67 61.63 61.88 61 61.38 52575 63.2 20-Mar-67 63.5 65.25 61.5 64.87 11075 0 13-Mar-67 440.25 450.25 435 450.25 10620 0.01 13-Mar-67 61.25 62.75 60.25 61.63 65080 63.45 13-Mar-67 65.5 65.75 61.5 63.5 10320 0 06-Mar-67 440 450 432 440.25 10940 0.01 06-Mar-67 61.5 62.5 60.88 61.25 61160 63.06 06-Mar-67 62 66 61.63 65.5 9920 0 27-Feb-67 423.5 445 416 440 14280 0.01 27-Feb-67 57.88 62 57.25 61.5 127920 63.32 27-Feb-67 57.75 62 57.75 62 10120 0 20-Feb-67 423.5 429 417.5 425 15900 0 20-Feb-67 58.88 59 57.5 57.88 49750 59.59 20-Feb-67 57.5 58 56.13 57.75 8725 0 13-Feb-67 414 435.25 413 424.63 12040 0 13-Feb-67 56.63 59 56.63 58.88 69760 60.45 13-Feb-67 57.63 58 57 57.5 4840 0 06-Feb-67 399 417 397.5 414 9800 0 06-Feb-67 56.88 57.38 56.38 56.5 58360 58.01 06-Feb-67 58 58 55.75 57.63 5440 0 30-Jan-67 401.5 406 390.5 399 13760 0 30-Jan-67 58.13 58.5 56.63 56.88 53020 58.4 30-Jan-67 58 58.13 53.88 58.13 10800 0 23-Jan-67 391.25 402 391.25 401.5 15440 0 23-Jan-67 57.88 59.25 57.5 58.13 81200 59.68 23-Jan-67 56.5 59.38 56.25 58 9920 0 16-Jan-67 394 394 381.5 390 15260 0 16-Jan-67 55.63 58 55.25 57.75 94860 59.29 16-Jan-67 55 56.5 54.88 56.5 9980 0 09-Jan-67 379 397 379 396.5 18240 0 09-Jan-67 54.75 56 54.63 55.63 72760 57.11 09-Jan-67 51.5 55.75 50.63 55 12060 0 03-Jan-67 371.5 378.5 362.5 378 12350 0 03-Jan-67 55 55.38 54.13 54.5 55825 55.95 03-Jan-67 51.25 51.88 48.75 51.13 8250 0 27-Dec-66 367 373 363 371.5 7825 0 27-Dec-66 54.63 55 53.75 55 114825 56.47 27-Dec-66 51.88 51.88 51.13 51.25 5075 0 19-Dec-66 371.25 376 366 367.5 10740 0 19-Dec-66 53.75 55 53.63 54.63 69860 56.09 19-Dec-66 49.75 52.75 49.5 52.13 12760 0 12-Dec-66 376.5 386 368.5 371.25 11100 0 12-Dec-66 54.88 55.63 53.63 53.75 80420 55.18 12-Dec-66 48.88 50.13 48.5 49.75 10540 0 05-Dec-66 367 384 365.25 376.5 12760 0 05-Dec-66 53.38 55.88 53 54.63 76220 56.09 05-Dec-66 48.63 49.38 47.5 48.75 8180 0 28-Nov-66 366.5 377.25 365.5 367 17160 0 28-Nov-66 54.63 54.63 52.63 53.38 67620 54.8 28-Nov-66 48.13 49.88 47 48.88 7980 0 21-Nov-66 353.5 366.5 345 366.25 14275 0 21-Nov-66 55.38 55.5 54 55.13 62000 56.43 21-Nov-66 45.5 48 45 47.88 11675 0 14-Nov-66 350.5 360 347 355 13880 0 14-Nov-66 56.13 57.13 55.5 55.63 62260 56.94 14-Nov-66 46 48 44.63 46.38 10180 0 07-Nov-66 346.5 354.5 346 352 15050 0 07-Nov-66 55.75 56.25 55.63 56.13 54150 57.46 07-Nov-66 44 47 44 46 5900 0 31-Oct-66 334.75 348 326 346.5 16260 0 31-Oct-66 56.88 57.13 55.38 55.75 50400 57.07 31-Oct-66 43.38 44.63 42.5 43.88 6460 0 24-Oct-66 322 334.88 320 334.88 12140 0 24-Oct-66 55.25 57.63 54.5 56.88 75180 58.22 24-Oct-66 39.75 43.38 38.25 43.38 7000 0 17-Oct-66 316 326 315.25 322 11740 0 17-Oct-66 54.25 56.13 54.25 55.25 66820 56.55 17-Oct-66 38.88 39.75 37.63 39.75 6920 0 10-Oct-66 292.63 318 289.5 316 22060 0 10-Oct-66 50.75 56.13 50.63 54.25 120260 55.53 10-Oct-66 36.88 41.5 36.25 38.63 11140 0 03-Oct-66 317.5 318.5 292 292.63 20780 0 03-Oct-66 51.25 51.5 50.5 50.75 64880 51.95 03-Oct-66 43 44 36.5 36.88 9760 0 26-Sep-66 319 329.5 309.5 317.5 11740 0 26-Sep-66 51.25 52 50.63 51.25 57440 52.46 26-Sep-66 41.38 43.5 41.13 43 8660 0 19-Sep-66 329.5 334.5 311.13 319 14120 0 19-Sep-66 52.38 52.38 50.63 51.25 48200 52.46 19-Sep-66 44 44 40 41.38 11640 0 12-Sep-66 315 338.5 315 329.5 16560 0 12-Sep-66 51 52.88 51 52.5 50060 53.74 12-Sep-66 44.13 45.38 43.75 44.13 12540 0 06-Sep-66 320 321 306.5 315 15925 0 06-Sep-66 52.63 52.88 50.63 50.88 47575 52.08 06-Sep-66 45.13 46.75 43.63 44.13 6350 0 29-Aug-66 311.5 326 306.25 320 21520 0 29-Aug-66 50.25 53.63 49.75 52.63 137320 53.87 29-Aug-66 44.63 47.75 43.25 44.88 9880 0 22-Aug-66 334.25 334.25 315.13 315.13 15500 0 22-Aug-66 52.13 52.38 50.13 50.63 124160 51.66 22-Aug-66 48.88 49.75 44.5 44.75 9260 0 15-Aug-66 349.5 350 332.5 335.5 12620 0 15-Aug-66 53 53.25 52.13 52.13 54720 53.19 15-Aug-66 50 50.38 48.75 49.38 5900 0 08-Aug-66 342.88 350.75 337 349.5 9580 0 08-Aug-66 53.88 54 53 53 40580 54.07 08-Aug-66 48.88 50.25 48.25 50 4960 0 01-Aug-66 340.75 344.75 329.63 342.88 13020 0 01-Aug-66 54.13 54.5 53.5 53.88 51720 54.97 01-Aug-66 49 49.88 47.88 49 6460 0 25-Jul-66 354.5 355 340.75 340.75 9820 0 25-Jul-66 54.63 54.88 54 54.25 50040 55.35 25-Jul-66 48.63 50 47.25 49.13 7200 0 18-Jul-66 358 361.5 349.5 354.5 7440 0 18-Jul-66 56 56 54.63 54.63 51340 55.74 18-Jul-66 50.38 50.88 47.75 48.88 7220 0 11-Jul-66 357 360 351 358 10240 0 11-Jul-66 57.88 57.88 55.25 56.38 46140 57.52 11-Jul-66 48.75 50.38 48.5 50.38 9660 0 05-Jul-66 354 361.5 352 357.25 13100 0 05-Jul-66 56.5 58.25 56.5 58.13 71700 59.31 05-Jul-66 45.25 49 45.13 48.75 12200 0 27-Jun-66 355 359.5 346.25 354.5 14340 0 27-Jun-66 55.63 56.88 54.63 56.38 71080 57.52 27-Jun-66 45.13 45.63 43 45.25 7980 0 20-Jun-66 358.5 366.5 352 355 19120 0 20-Jun-66 53.38 55.75 53.13 55.25 71040 56.37 20-Jun-66 46.38 46.63 44.63 45.13 8280 0 13-Jun-66 349 357 340.5 357 19520 0 13-Jun-66 54.63 55.25 53.25 53.25 67180 54.33 13-Jun-66 48.38 49 46.25 46.75 12240 0 06-Jun-66 342 355.5 332.5 349 19380 0 06-Jun-66 54 54.25 52.13 54 97600 55.09 06-Jun-66 45.88 48.5 45.13 48.38 4780 0 31-May-66 370 370 339.5 343.5 17325 0 31-May-66 55.13 55.25 54 54 64650 55.09 31-May-66 46.13 46.13 45.13 46 6175 0 23-May-66 367 374 367 371 18800 0 23-May-66 55.25 55.63 54.75 55.13 68520 56.25 23-May-66 45 47.38 45 46.13 8220 0 16-May-66 519 522 349 360.75 14980 0 16-May-66 55.25 55.88 55 55.25 111920 56.2 16-May-66 42.25 45 40.63 44.75 9060 0 09-May-66 529.5 534.5 516 519 12240 0 09-May-66 56.13 56.75 55.25 55.25 99960 56.2 09-May-66 45.5 45.5 42.25 42.25 9840 0 02-May-66 557.5 561 520 530.5 7240 0 02-May-66 56.75 57.13 56 56.13 80240 57.1 02-May-66 50.13 50.63 42.75 45.88 10220 0 25-Apr-66 555 562 541 557.5 7960 0 25-Apr-66 57.25 57.5 56.63 56.63 61780 57.61 25-Apr-66 49.75 51.25 46.75 50 11080 0 18-Apr-66 551.25 558 545 555 8000 0 18-Apr-66 57.38 58.25 57 57.25 66380 58.24 18-Apr-66 54.75 55 49 49.75 10720 0 11-Apr-66 543 562 533 553 12380 0 11-Apr-66 58.75 58.88 57 57.38 77340 58.37 11-Apr-66 51 55.75 51 54.88 12160 0 04-Apr-66 522.5 540 522.5 540 8650 0 04-Apr-66 58.38 60.63 58.38 58.75 110250 59.76 04-Apr-66 48.13 51.88 48.13 50.88 10800 0 28-Mar-66 525 525 510 521 8920 0 28-Mar-66 57 57.5 56.13 57.5 99700 58.49 28-Mar-66 45.25 48 45.25 47.88 7300 0 21-Mar-66 502 525 502 525 8660 0 21-Mar-66 57.63 58 57 57 73340 57.98 21-Mar-66 47.38 47.75 44.25 45 6860 0 14-Mar-66 500 506 496.5 499 8620 0 14-Mar-66 58.25 58.38 57.5 57.63 72580 58.62 14-Mar-66 43.25 47.38 42.25 47.38 12360 0 07-Mar-66 503.5 511.5 494.5 500 12880 0 07-Mar-66 58.75 59.5 57.88 58.25 122340 59.25 07-Mar-66 41.63 43.25 39.38 43.25 8520 0 28-Feb-66 512 516.5 498.25 504.5 11480 0 28-Feb-66 60 60.13 58.38 58.75 129500 59.76 28-Feb-66 42 42.38 40.75 41.63 6360 0 21-Feb-66 512.5 514 504.25 512 9650 0 21-Feb-66 60.25 60.5 59.75 60 84550 61.03 21-Feb-66 43 43.13 40.5 42 5100 0 14-Feb-66 524.5 524.5 510 512.5 7640 0 14-Feb-66 61.5 62 60 60.25 91120 61.12 14-Feb-66 40.13 43.25 40.13 43 9040 0 07-Feb-66 497.5 524.75 497.5 524.75 12600 0 07-Feb-66 61.88 63.5 61 61.5 96560 62.39 07-Feb-66 38.13 40.75 38.13 40.13 10300 0 31-Jan-66 497 498 488 497.5 13280 0 31-Jan-66 60.13 62 58.63 61.88 143580 62.77 31-Jan-66 36.5 38.38 36.38 38.13 4440 0 24-Jan-66 492 513.5 492 497 19320 0 24-Jan-66 60.75 61 60 60.13 143720 61 24-Jan-66 36.13 37.25 36 36.5 5920 0 17-Jan-66 496 497.5 472 491 15860 0 17-Jan-66 61.63 62 60.5 60.75 92240 61.63 17-Jan-66 37 37.25 35.13 36.13 4820 0 10-Jan-66 497.75 500 494.5 496 9860 0 10-Jan-66 63.13 63.38 61.25 61.63 68680 62.52 10-Jan-66 37.5 38 36.88 36.88 5540 0 03-Jan-66 497.5 500 492 497.75 9320 0 03-Jan-66 61.13 63.5 61.13 63.13 69760 64.04 03-Jan-66 38.25 39.5 37.5 37.5 6660 0 27-Dec-65 500 504.5 497 499 7640 0 27-Dec-65 62.38 62.38 60.75 60.75 92700 61.63 27-Dec-65 37.5 38.88 35.5 35.75 11120 0 20-Dec-65 498.5 513.5 498 499 10250 0 20-Dec-65 60.5 63.5 60.13 62.75 104200 63.66 20-Dec-65 36.75 37.25 36.38 37 7350 0 13-Dec-65 518 519 495 498.5 16840 0 13-Dec-65 61.25 61.25 60.25 60.75 113280 61.63 13-Dec-65 36 37.38 35.88 36.75 9860 0 06-Dec-65 506.5 518.5 498 518 11120 0 06-Dec-65 61.38 61.88 60.88 61.38 88720 62.27 06-Dec-65 35.38 36.38 34.25 36 7740 0 29-Nov-65 534.5 534.5 494.25 506.5 16640 0 29-Nov-65 62 62 60.75 61.38 115880 62.27 29-Nov-65 36.13 37 35.63 36 7680 0 22-Nov-65 542.5 554 534 535.5 3950 0 22-Nov-65 63.5 63.5 61.88 62.13 90925 63.03 22-Nov-65 35.63 36.75 35.25 36 4450 0 15-Nov-65 538.5 549 538.5 542.5 6220 0 15-Nov-65 63.75 65 62.75 63.63 102720 64.38 15-Nov-65 37.5 38 35.63 35.63 5020 0 08-Nov-65 536.5 538.5 531.5 538 5420 0 08-Nov-65 65 65.12 62.13 63.75 150640 64.5 08-Nov-65 35.5 36.75 35 36.63 6760 0 01-Nov-65 533 538.5 530.25 536.5 7325 0 01-Nov-65 65.87 66.25 65 65 99800 65.77 01-Nov-65 34.25 35.75 34.25 35.5 9650 0 25-Oct-65 528.5 533 523 533 6860 0 25-Oct-65 67.12 67.25 65 65.87 98780 66.65 25-Oct-65 34.25 35.5 33.5 34.25 9060 0 18-Oct-65 517.75 532.5 517 529 11600 0 18-Oct-65 67.25 67.5 66.75 67.12 55800 67.91 18-Oct-65 36.5 37.13 33.25 34.25 9940 0 11-Oct-65 516.5 520 512.5 517.75 8000 0 11-Oct-65 67 68.12 67 67.25 56240 68.04 11-Oct-65 37.13 37.88 36.13 36.5 4540 0 04-Oct-65 507 516 506 515 7660 0 04-Oct-65 67.5 67.87 67 67 48220 67.79 04-Oct-65 36.75 38.38 36.63 37 7400 0 27-Sep-65 513.5 517 503.25 507 9000 0 27-Sep-65 67.5 68.37 67.37 67.5 52780 68.3 27-Sep-65 35 37.75 35 36.5 15760 0 20-Sep-65 512.75 517.25 508 512 9200 0 20-Sep-65 68.62 68.75 67.37 67.37 50200 68.16 20-Sep-65 33.5 34.63 33.38 34.63 12440 0 13-Sep-65 506 514.75 506 514.75 11980 0 13-Sep-65 68.75 69 68.12 68.62 50160 69.43 13-Sep-65 33.5 34.25 33.5 33.5 9620 0 07-Sep-65 504 506 498 503.75 8025 0 07-Sep-65 67 69.5 67 68.75 76175 69.56 07-Sep-65 35.38 35.75 33 33.5 6675 0 30-Aug-65 500.5 504.88 498 504 6580 0 30-Aug-65 67.12 67.5 66.62 67 44160 67.79 30-Aug-65 34.38 35.5 31.75 35.38 12580 0 23-Aug-65 492 503.88 491 500.5 13580 0 23-Aug-65 67.62 67.87 66.87 67.12 36200 67.91 23-Aug-65 33.38 35.25 33.13 34.63 11980 0 16-Aug-65 492.5 494.88 487.5 492 10900 0 16-Aug-65 66.62 67.75 66.25 67.62 40760 68.27 16-Aug-65 31.62 33.63 31.25 33.38 12340 0 09-Aug-65 483.5 493.25 481.75 492.5 8480 0 09-Aug-65 66.62 66.87 66.12 66.62 36800 67.26 09-Aug-65 29.75 31.75 29.5 31.62 7320 0 02-Aug-65 479 485.25 474.25 483.5 8860 0 02-Aug-65 66.75 67.25 66.37 66.62 34960 67.26 02-Aug-65 30.37 30.87 29.5 29.75 8160 0 26-Jul-65 466 479 461.5 479 10200 0 26-Jul-65 66.5 67 66.12 66.75 41160 67.39 26-Jul-65 28.87 30.5 28.87 30.37 10360 0 19-Jul-65 474.5 474.75 460.25 466 9400 0 19-Jul-65 67.25 67.37 66.5 66.5 36360 67.14 19-Jul-65 28.37 29.37 28.12 28.75 9360 0 12-Jul-65 469.5 474.5 463 474.5 8760 0 12-Jul-65 67.5 67.75 67.12 67.25 44780 67.89 12-Jul-65 29.25 29.25 28.12 28.37 2740 0 06-Jul-65 462.75 469.88 456.25 469.75 9350 0 06-Jul-65 68.12 68.5 67.5 67.5 35825 68.15 06-Jul-65 28.12 29.87 27.87 29.5 4875 0 28-Jun-65 446.75 465 437.5 464.5 17200 0 28-Jun-65 66.87 68.25 65.62 68.12 60920 68.77 28-Jun-65 26.87 28.37 26.37 28.12 6720 0 21-Jun-65 461 464 446.75 446.75 12680 0 21-Jun-65 68.25 68.62 66.75 66.87 47500 67.51 21-Jun-65 28.37 28.37 26.75 27.12 5820 0 14-Jun-65 454.75 464.63 447.5 462.5 14680 0 14-Jun-65 68.25 69 67 68.25 59940 68.9 14-Jun-65 27.75 29.25 25.75 28.62 6620 0 07-Jun-65 474.5 476 453 454.75 14040 0 07-Jun-65 69.12 69.5 67.75 68.25 78160 68.9 07-Jun-65 30.75 31.37 27.5 27.75 10040 0 01-Jun-65 476 477.5 465.5 474.5 9725 0 01-Jun-65 69.87 70.5 68.37 69.12 86225 69.78 01-Jun-65 28.62 30.75 28.62 30.75 12875 0 24-May-65 465 478 460 478 9260 0 24-May-65 69 70 68.62 69.87 59520 70.54 24-May-65 29.25 29.5 27.5 28.5 5400 0 17-May-65 481.5 482.5 468.75 469 6780 0 17-May-65 69.5 69.87 68.37 69 49420 69.51 17-May-65 30.25 30.37 29.25 29.25 9120 0 10-May-65 485 487.25 476 481.5 5640 0 10-May-65 68.37 69.87 67.87 69.5 56580 70.01 10-May-65 28.25 30.25 27.87 30.25 10000 0 03-May-65 484 491.5 480 485 8080 0 03-May-65 68.12 68.5 67.62 68.37 43860 68.88 03-May-65 25.75 29 25.62 28.25 11100 0 26-Apr-65 479.75 485 477 485 5480 0 26-Apr-65 68.5 68.87 68 68.12 40640 68.62 26-Apr-65 26.37 26.75 25.5 25.62 6080 0 19-Apr-65 474.5 480.75 474.5 480.25 8180 0 19-Apr-65 69.62 69.87 68.5 68.5 44260 69.01 19-Apr-65 26.25 26.5 25.75 26.25 3020 0 12-Apr-65 469.5 475 466.25 472 10450 0 12-Apr-65 68.87 70 68.87 69.62 72325 70.13 12-Apr-65 26.25 26.87 25.62 26.25 6050 0 05-Apr-65 457.5 470 456 470 8380 0 05-Apr-65 67.12 68.5 66.5 68.37 59940 68.88 05-Apr-65 25 26.37 24.5 26.25 6820 0 29-Mar-65 451 458 451 457.5 7280 0 29-Mar-65 66.5 67.87 66.37 67.12 59560 67.62 29-Mar-65 25 25.12 24.25 25 3200 0 22-Mar-65 463 463.5 449 449 8540 0 22-Mar-65 66.75 67.37 66.5 66.5 47640 66.99 22-Mar-65 24.87 25.37 24.5 25 2160 0 15-Mar-65 464.5 469.5 461.5 463 5980 0 15-Mar-65 66.62 67 66.25 66.62 46740 67.11 15-Mar-65 26 26.25 24.75 24.87 3300 0 08-Mar-65 453.5 465.75 453.5 464.5 9460 0 08-Mar-65 66.87 66.87 66.37 66.62 40200 67.11 08-Mar-65 26.75 27.25 25.75 26 2960 0 01-Mar-65 455.75 458.25 448 452 8340 0 01-Mar-65 67.62 67.62 66.62 66.87 38280 67.36 01-Mar-65 26.5 27.5 26.25 26.62 6820 0 23-Feb-65 447.75 457.13 447.75 455.75 10125 0 23-Feb-65 67.37 68 67 67.62 47900 68.12 23-Feb-65 25.5 26.62 25.25 26.37 5475 0 15-Feb-65 440.5 449.25 425 447.5 12200 0 15-Feb-65 67 67.5 66.5 67.12 40340 67.47 15-Feb-65 24.75 25.62 24.5 25.5 8720 0 08-Feb-65 442 448 437 440.88 8560 0 08-Feb-65 67.25 67.37 66.5 67 43880 67.35 08-Feb-65 25.25 25.62 24.25 24.75 4840 0 01-Feb-65 447.5 449 442.25 445.5 8140 0 01-Feb-65 67.75 68 67.12 67.25 41300 67.6 01-Feb-65 25.12 25.5 25.12 25.25 3840 0 25-Jan-65 446 450 442 448.5 10640 0 25-Jan-65 67.5 68.37 67.5 67.75 38860 68.1 25-Jan-65 25.87 25.87 24 25 5240 0 18-Jan-65 437.25 446.75 437.25 446.75 14640 0 18-Jan-65 68.25 68.5 67.5 67.5 36900 67.85 18-Jan-65 24.87 26.37 24.75 26 6900 0 11-Jan-65 425 435 421 434.75 13120 0 11-Jan-65 69.37 69.5 68 68.25 39460 68.6 11-Jan-65 23.75 26.25 23.75 24.87 8680 0 04-Jan-65 409.5 425 404 425 14920 0 04-Jan-65 68.62 70 68.62 69.37 65140 69.73 04-Jan-65 22.62 24.37 22.62 23.62 9400 0 28-Dec-64 413.5 414 409.5 409.5 11425 0 28-Dec-64 66.37 68.25 66.25 68.25 49425 68.6 28-Dec-64 22.62 23 22.25 22.62 5900 0 21-Dec-64 415 416.25 411 413.5 8200 0 21-Dec-64 67.25 67.37 66.25 66.25 37325 66.59 21-Dec-64 22.62 23.37 22.62 22.62 6700 0 14-Dec-64 413.25 415.5 408 415 7480 0 14-Dec-64 66.87 67.62 66.25 67.25 42420 67.6 14-Dec-64 20.37 22.62 20.25 22.5 7520 0 07-Dec-64 417 418 407 413.25 10000 0 07-Dec-64 67.5 67.5 66.5 66.87 41520 67.21 07-Dec-64 20.25 20.75 20.12 20.37 6800 0 30-Nov-64 416.5 420 407 417 12140 0 30-Nov-64 66 67.87 65.37 67.5 66560 67.85 30-Nov-64 20.5 20.87 20 20.25 4080 0 23-Nov-64 425.75 426 413.5 416.5 11900 0 23-Nov-64 67.62 67.75 65.62 66 65700 66.34 23-Nov-64 20.12 20.75 19.62 20.5 8550 0 16-Nov-64 429 434.5 418 425.75 9740 0 16-Nov-64 67.87 68.25 67.5 67.62 44920 67.82 16-Nov-64 20.37 20.75 20.12 20.12 3200 0 09-Nov-64 418.5 426.25 418.25 426.25 9200 0 09-Nov-64 68.75 68.75 67.75 67.87 39140 68.07 09-Nov-64 20.37 20.62 20.25 20.37 2960 0 02-Nov-64 419.75 420.5 417 418.5 10775 0 02-Nov-64 68.12 69.37 68.12 68.75 47150 68.95 02-Nov-64 21.25 21.5 20.37 20.37 4375 0 26-Oct-64 421.38 423 415 420 9120 0 26-Oct-64 68.12 68.5 68 68.12 40300 68.32 26-Oct-64 20 21.25 19.87 21.25 8080 0 19-Oct-64 431 431 421 421.38 8500 0 19-Oct-64 68.5 68.75 68.12 68.12 35120 68.32 19-Oct-64 19.62 20 19.5 20 4180 0 12-Oct-64 430.5 431 420 431 10100 0 12-Oct-64 68.75 69.37 68.25 68.5 39340 68.7 12-Oct-64 19.5 19.62 19.12 19.62 3920 0 05-Oct-64 433 433.5 423.5 431 9060 0 05-Oct-64 69.62 70 68.5 68.62 43540 68.82 05-Oct-64 19.87 19.87 19.25 19.5 2700 0 28-Sep-64 438.75 438.75 427.5 433 6620 0 28-Sep-64 68.87 69.62 68.5 69.62 41000 69.82 28-Sep-64 19.37 20.37 19.12 20 4660 0 21-Sep-64 426.5 441.5 425.5 438.75 10480 0 21-Sep-64 69.5 69.87 68.37 68.87 38220 69.07 21-Sep-64 19.25 20 19.25 19.37 4060 0 14-Sep-64 425.25 435.75 412 425.5 16260 0 14-Sep-64 69.12 70 68 69.5 55340 69.7 14-Sep-64 19.25 19.5 18.87 19.25 2840 0 08-Sep-64 444.13 445.75 425 425.25 16275 0 08-Sep-64 69.87 70 69 69.12 46150 69.32 08-Sep-64 19.62 19.75 19.12 19.25 2675 0 31-Aug-64 437.75 446 436.5 444.13 10800 0 31-Aug-64 70 70.12 69.75 69.87 40320 70.07 31-Aug-64 19.25 20 19 19.62 3640 0 24-Aug-64 439 439.75 425.5 437.75 10880 0 24-Aug-64 70.5 70.75 70 70 33660 70.2 24-Aug-64 18.62 19.25 18.62 19.25 2480 0 17-Aug-64 447.5 450 431 439 10800 0 17-Aug-64 70.62 71 70.25 70.5 40220 70.56 17-Aug-64 18.5 18.75 18.5 18.62 6400 0 10-Aug-64 449 453.5 444.5 447 10440 0 10-Aug-64 70.87 71.12 70.5 70.62 36620 70.68 10-Aug-64 18.5 18.87 18 18.5 3520 0 03-Aug-64 462 462 442 449 15220 0 03-Aug-64 71.62 71.62 70 70.87 67040 70.93 03-Aug-64 18.12 18.5 17.75 18.5 7020 0 27-Jul-64 463.75 465 460 462 8620 0 27-Jul-64 72 72 71 71.75 39440 71.81 27-Jul-64 18.75 19 18 18.12 5880 0 20-Jul-64 479 479 463.75 463.75 8900 0 20-Jul-64 72.87 72.87 71.5 72 46680 72.06 20-Jul-64 19.37 19.37 18.75 18.75 3940 0 13-Jul-64 482.5 484 470.5 479 12340 0 13-Jul-64 73 73.37 72.12 72.87 61360 72.93 13-Jul-64 19.5 19.5 19.25 19.25 3080 0 06-Jul-64 484 492 482.5 482.5 10540 0 06-Jul-64 74.25 75 72.87 73 118460 73.06 06-Jul-64 19.62 19.75 19.12 19.5 4600 0 29-Jun-64 478 485 477 484 9575 0 29-Jun-64 72.62 74.25 72.62 74.12 177300 74.18 29-Jun-64 19.62 19.87 19.37 19.62 5675 0 22-Jun-64 479.5 483.5 477.5 478 8220 0 22-Jun-64 137.5 138.75 69.25 72.5 130940 72.56 22-Jun-64 19.62 19.87 19.25 19.62 3060 0 15-Jun-64 473.5 482.75 473.5 479.5 9340 0 15-Jun-64 134.25 138.25 134 137.25 23240 68.68 15-Jun-64 19 20.12 18.75 19.62 8060 0 08-Jun-64 464 473 461 472.5 8840 0 08-Jun-64 136.5 137.38 133.75 134.25 28140 67.18 08-Jun-64 18 19 17.87 19 4200 0 01-Jun-64 480 482 461 464 12320 0 01-Jun-64 138.25 139.25 135.63 136.5 26660 68.3 01-Jun-64 18.75 18.75 18 18 4200 0 25-May-64 491 492 476 480 13400 0 25-May-64 139.38 139.38 137 138.25 28175 69.18 25-May-64 18.75 19 18.25 18.75 2950 0 18-May-64 475.5 494 468 491 18380 0 18-May-64 140 140.5 139.75 140 23060 69.75 18-May-64 18.37 19.12 18.12 18.75 3540 0 11-May-64 584.5 590.75 583 587.5 6720 0 11-May-64 140.75 141.88 139.75 140 27060 69.75 11-May-64 17.87 18.37 17.75 18.37 4220 0 04-May-64 581 588.75 581 584.5 6040 0 04-May-64 140.5 142.25 140.13 140.75 21940 70.13 04-May-64 18.75 18.75 17.87 17.87 6460 0 27-Apr-64 583 588 570.25 579.5 10000 0 27-Apr-64 140.75 142.25 140 140.5 24180 70 27-Apr-64 20 20.25 18.37 18.75 6200 0 20-Apr-64 585.5 596 579.25 583 9160 0 20-Apr-64 142.88 144.25 140.38 140.75 47140 70.13 20-Apr-64 21.87 21.87 20.25 20.25 7140 0 13-Apr-64 596.75 599.5 581.25 585.5 9420 0 13-Apr-64 137.88 143.13 137.75 142.63 41040 71.06 13-Apr-64 19.87 22.25 19.87 22 11480 0 06-Apr-64 598.5 601.5 584 596.75 15160 0 06-Apr-64 139.13 139.25 137.75 137.88 37460 68.7 06-Apr-64 18.25 20.25 18.12 19.75 8320 0 30-Mar-64 588.5 600 588.5 598.5 13980 0 30-Mar-64 138.38 141 137.75 140 35840 69.75 30-Mar-64 18 18.37 17.5 18.25 7280 0 23-Mar-64 574.5 589.5 572 588.5 9250 0 23-Mar-64 139.38 139.75 138.38 138.38 26175 68.95 23-Mar-64 18.37 18.62 17.5 18 4075 0 16-Mar-64 587.5 587.5 573.5 574.5 10520 0 16-Mar-64 140.38 140.75 138.5 138.75 28560 69.13 16-Mar-64 18.25 18.87 17.87 18.37 9900 0 09-Mar-64 568 592 565 588.5 13800 0 09-Mar-64 140 141.5 138.25 140.38 37380 69.94 09-Mar-64 17.25 18.37 17.12 18.25 11860 0 02-Mar-64 569 571.5 556 568 9320 0 02-Mar-64 140.63 143.5 140 140.38 34900 69.94 02-Mar-64 17.75 17.87 17 17.25 5240 0 24-Feb-64 556.75 576.5 556.75 569 13120 0 24-Feb-64 141.88 141.88 140.38 140.63 29480 70.07 24-Feb-64 17.87 18 17.62 17.75 7240 0 17-Feb-64 555.5 559 549.5 555.5 9525 0 17-Feb-64 144.5 144.5 141.75 141.88 33050 70.42 17-Feb-64 18 18.12 17.75 18 4675 0 10-Feb-64 538 557 538 555.5 11720 0 10-Feb-64 144.13 148.63 143.5 144.63 73640 71.79 10-Feb-64 18 18.12 17.75 18 3920 0 03-Feb-64 542 546.5 534 537 10480 0 03-Feb-64 144.75 144.88 142.75 144 28900 71.47 03-Feb-64 17.87 18.12 17.87 18 3440 0 27-Jan-64 546 549.5 524 542 11660 0 27-Jan-64 145.75 146.25 143.63 144.75 32140 71.85 27-Jan-64 18.5 18.62 17.87 17.87 3960 0 20-Jan-64 553 564 542 546 19140 0 20-Jan-64 144.5 148.25 144.5 145.75 59760 72.34 20-Jan-64 18.87 19.37 17.87 18.62 7180 0 13-Jan-64 533 567 530 553 21380 0 13-Jan-64 141.5 144 140.63 143.63 37100 71.29 13-Jan-64 18.25 19 17.75 18.87 7560 0 06-Jan-64 511.25 534 507.5 533 15840 0 06-Jan-64 139.5 141.75 139.5 141.5 47160 70.23 06-Jan-64 19.5 19.5 17.37 18.25 11180 0 30-Dec-63 495.5 521 495.5 510 21375 0 30-Dec-63 138.25 139.75 138.25 139 39550 68.99 30-Dec-63 19.37 19.5 18.75 19.5 5400 0 23-Dec-63 483.5 497.75 482.25 493.5 12500 0 23-Dec-63 137.75 138.75 137 138 28025 68.5 23-Dec-63 19.5 19.75 19.12 19.37 5300 0 16-Dec-63 475.5 491 475.5 483.5 9400 0 16-Dec-63 139.63 139.75 138 138.13 25060 68.56 16-Dec-63 20.12 20.75 19.37 19.5 8880 0 09-Dec-63 484.5 485 473.5 475.25 7280 0 09-Dec-63 140.13 141.38 139.5 139.63 26400 69.31 09-Dec-63 20.25 20.5 19.75 20 4620 0 02-Dec-63 488 493.5 483 484.5 12380 0 02-Dec-63 139.5 141.13 139.25 140 47820 69.49 02-Dec-63 19.75 21 19.75 20.37 5400 0 26-Nov-63 465.25 486.75 464.25 485.25 14833 0 26-Nov-63 138.13 140 137.5 139.25 125833 69.12 26-Nov-63 19 20.12 19 19.75 4666 0 18-Nov-63 484.5 484.5 461 465.25 12100 0 18-Nov-63 133 140.5 130 130 203000 64.26 18-Nov-63 19.75 20.12 19 19 5860 0 11-Nov-63 485.5 493 483.25 485 11460 0 11-Nov-63 133.38 135 132.63 133 21040 65.74 11-Nov-63 21 21.25 19.5 19.75 8080 0 04-Nov-63 488.5 491.25 477 484.5 11575 0 04-Nov-63 132.75 133.5 131.25 133.38 23350 65.93 04-Nov-63 19.62 21 19.37 21 7275 0 28-Oct-63 496 501.75 484 488.5 17540 0 28-Oct-63 133.38 135.25 131.63 132.75 33780 65.62 28-Oct-63 21 21.25 19.5 19.62 6700 0 21-Oct-63 494.75 498.5 483 493.5 14260 0 21-Oct-63 130 133.38 128.88 133 36140 65.74 21-Oct-63 21.12 21.62 20.25 21 5420 0 14-Oct-63 469 496.5 469 494.75 20520 0 14-Oct-63 129 130.88 128.5 130 31060 64.26 14-Oct-63 21.12 21.5 20.5 21.12 6780 0 07-Oct-63 461.5 471.75 460 469 17520 0 07-Oct-63 129.38 129.63 128 129 21820 63.76 07-Oct-63 21.87 22 21 21.25 5500 0 30-Sep-63 448.5 465 447 461.5 12800 0 30-Sep-63 127.5 130.63 126.62 129.38 35160 63.95 30-Sep-63 22.25 22.75 21.75 21.87 7480 0 23-Sep-63 456.5 469 447 448.5 19760 0 23-Sep-63 124.37 130.38 124.12 127.5 57960 63.02 23-Sep-63 22.5 22.75 22.12 22.25 6540 0 16-Sep-63 455.5 459.5 447.5 456.5 12580 0 16-Sep-63 124.5 125 124 124.37 23100 61.47 16-Sep-63 21.75 23.12 21.75 22.5 7900 0 09-Sep-63 458.5 462.5 454.5 455.5 12020 0 09-Sep-63 124.25 125.12 123.25 124.5 35000 61.54 09-Sep-63 21.5 22.75 21.5 21.75 9880 0 03-Sep-63 445.38 462.5 445.38 458.5 16075 0 03-Sep-63 124.25 124.75 123.12 123.75 27025 61.17 03-Sep-63 20.5 21.87 20.12 21.5 10025 0 26-Aug-63 449.5 451.75 439.5 444.75 11620 0 26-Aug-63 123.25 124.25 121.62 124.25 23940 61.42 26-Aug-63 20.37 20.87 20.12 20.5 7040 0 19-Aug-63 452.5 455 446.5 448.5 8360 0 19-Aug-63 124.25 125 122.37 123.12 22700 60.59 19-Aug-63 20 20.5 20 20.25 3660 0 12-Aug-63 445 459.5 445 452.5 15800 0 12-Aug-63 122.5 124.75 122.12 124.25 22500 61.15 12-Aug-63 20.75 20.75 19.25 20 10580 0 05-Aug-63 432 444.5 431.5 443.5 11120 0 05-Aug-63 120.12 122.5 119.87 122.5 20100 60.28 05-Aug-63 21.12 21.25 20.62 20.87 7040 0 29-Jul-63 432 448 430 432 12860 0 29-Jul-63 119.87 121 119.62 120.12 18300 59.11 29-Jul-63 21.25 21.87 20.87 21.12 4560 0 22-Jul-63 429.25 432.5 425.25 431.5 11400 0 22-Jul-63 120.12 120.37 119.12 119.87 18740 58.99 22-Jul-63 22 22 21.12 21.25 4200 0 15-Jul-63 431.5 439.5 428 429.25 12280 0 15-Jul-63 120.75 120.87 119.25 120.12 18720 59.11 15-Jul-63 22.75 22.75 21.25 22 3560 0 08-Jul-63 444 444 431.5 431.5 12840 0 08-Jul-63 122.37 122.37 120.62 121.12 16100 59.61 08-Jul-63 23.37 23.5 22.5 22.75 22580 0 01-Jul-63 436.25 445 426 445 17350 0 01-Jul-63 120.62 122.87 120 122.5 23400 60.28 01-Jul-63 22 23.37 21.5 23.37 5300 0 24-Jun-63 455.5 457.25 432 436.25 16280 0 24-Jun-63 122.5 122.75 120.25 120.62 20620 59.36 24-Jun-63 22.25 22.5 21.75 22 4520 0 17-Jun-63 463.25 463.5 450.25 455.5 12820 0 17-Jun-63 123 123 121.87 122.5 17280 60.28 17-Jun-63 22.37 22.5 21.5 22.25 3640 0 10-Jun-63 468.25 474 462 463.25 9500 0 10-Jun-63 122.87 123.75 122 123 24200 60.53 10-Jun-63 22.37 22.62 21.75 22.37 3480 0 03-Jun-63 477.25 478.75 467.75 468.25 9620 0 03-Jun-63 123 123.25 122 122.87 23000 60.47 03-Jun-63 22.25 24.12 22.25 22.62 9100 0 27-May-63 462.5 478.5 458 477.25 11800 0 27-May-63 122.87 123.37 121.87 123 22375 60.53 27-May-63 21.62 22.25 21.25 22.25 5025 0 20-May-63 467 474 462 463 7980 0 20-May-63 123.75 123.75 122.12 123.37 20620 60.45 20-May-63 22 22 21.12 21.62 3980 0 13-May-63 474.75 474.75 466.25 467 9440 0 13-May-63 125 125 123.5 123.75 20440 60.63 13-May-63 22.25 22.75 22 22.12 4980 0 06-May-63 464.75 475.5 457.5 475 13320 0 06-May-63 125.12 125.25 123.5 125 25100 61.25 06-May-63 21.5 22.37 21.5 22.12 4040 0 29-Apr-63 470 474.5 462 465.5 10000 0 29-Apr-63 124.87 126.12 124.25 125.12 32040 61.3 29-Apr-63 21.5 23.25 21.5 21.5 7060 0 22-Apr-63 453 470 453 470 13980 0 22-Apr-63 123.12 125.12 122.87 124.87 31420 61.18 22-Apr-63 20.87 21.62 20.62 21.37 5060 0 15-Apr-63 446.25 450 439.5 450 10340 0 15-Apr-63 122.75 125 122.62 122.75 33220 60.14 15-Apr-63 20.75 21.75 20.12 20.87 7900 0 08-Apr-63 444.75 450.75 437 446.25 19225 0 08-Apr-63 123.75 124.37 121.75 122.62 25925 60.08 08-Apr-63 19 20 18.5 20 8850 0 01-Apr-63 421 442 417.5 442 16020 0 01-Apr-63 121.12 123.75 120.5 123.75 26880 60.63 01-Apr-63 19.62 19.75 18.75 19 4120 0 25-Mar-63 414.25 423.25 413.5 421 10960 0 25-Mar-63 121 121.75 121 121.12 20740 59.34 25-Mar-63 20.25 20.37 19.25 19.62 3360 0 18-Mar-63 413.25 415.5 408.5 414.25 9680 0 18-Mar-63 120.5 121.87 120.12 121.37 19960 59.47 18-Mar-63 19.87 20.5 18.62 20.25 12520 0 11-Mar-63 408.5 413.75 407.25 413.25 9980 0 11-Mar-63 120 122.12 120 120.5 19000 59.04 11-Mar-63 20.37 22 20 20 4920 0 04-Mar-63 400 409.75 400 408.5 10300 0 04-Mar-63 119.12 121.12 119 119.75 19300 58.67 04-Mar-63 20.62 20.75 18.87 20.37 5680 0 25-Feb-63 410 410 397.25 397.25 13340 0 25-Feb-63 123 123 118.5 119.12 29800 58.36 25-Feb-63 21.62 21.62 20.62 20.75 2700 0 18-Feb-63 418.75 419.5 406 410.25 11175 0 18-Feb-63 123.75 124.87 122.12 123.12 21550 60.06 18-Feb-63 22 22.25 20.87 21.87 6625 0 11-Feb-63 420 420.75 413.25 418.75 11960 0 11-Feb-63 123.75 124.37 121.87 123.37 27020 60.18 11-Feb-63 23.37 23.5 22 22 5640 0 04-Feb-63 423.75 424.25 417.5 420 12840 0 04-Feb-63 122.12 125.25 121.5 123.75 29800 60.37 04-Feb-63 24 24.12 23.5 23.5 3120 0 28-Jan-63 419.75 424.88 418 423.75 15760 0 28-Jan-63 120.62 122.25 120.5 122.12 28680 59.57 28-Jan-63 25.75 26.37 22.5 24 6820 0 21-Jan-63 412.5 418.75 408.5 418.5 13660 0 21-Jan-63 119.87 121 118.5 120.12 32380 58.59 21-Jan-63 25.37 26.12 25.37 25.75 3300 0 14-Jan-63 407.75 418 407 412.5 23920 0 14-Jan-63 117.5 120.12 117.12 119.87 31300 58.47 14-Jan-63 27 27.25 25.12 25.37 4380 0 07-Jan-63 397 409 393 407.75 22280 0 07-Jan-63 116.87 118.25 116 117.25 29280 57.19 07-Jan-63 24.5 27 24.12 27 8540 0 31-Dec-62 392.5 400.75 384.25 397 21950 0 31-Dec-62 116.75 117 114.5 116.87 25775 57.01 31-Dec-62 24.12 24.5 23.37 24.5 4375 0 24-Dec-62 387.88 397 387.88 392.5 13100 0 24-Dec-62 116.5 116.75 115 116.75 22475 56.95 24-Dec-62 24.25 24.87 24.12 24 3100 0 17-Dec-62 389.5 397 381.5 385.25 14900 0 17-Dec-62 117.25 117.75 116 116.5 25080 56.83 17-Dec-62 24.12 24.5 23.37 24.25 4500 0 10-Dec-62 397.5 400.75 385.5 389.5 17340 0 10-Dec-62 118.5 119.12 116 117.25 33940 57.19 10-Dec-62 25.5 25.62 23.5 24.12 4980 0 03-Dec-62 394.5 406 390.25 397.5 24240 0 03-Dec-62 114.62 118.75 113.25 118.5 37080 57.8 03-Dec-62 25 32.25 24.62 25.5 10460 0 26-Nov-62 388 401.75 386.5 398.5 28740 0 26-Nov-62 115.37 116 113.75 114.62 30160 55.91 26-Nov-62 24.5 25.25 24.25 25 7360 0 19-Nov-62 378.5 388 372 388 23625 0 19-Nov-62 112.75 115.5 111.75 115.37 38150 56.01 19-Nov-62 23.37 25.37 23 24.5 9975 0 12-Nov-62 365.5 379.38 365.5 378.5 29260 0 12-Nov-62 112.62 114.62 112.25 112.75 26620 54.74 12-Nov-62 21.12 23.62 21 23.37 7340 0 05-Nov-62 359.25 366.5 355.25 361.25 22050 0 05-Nov-62 109.75 112.5 109.75 112.37 33525 54.56 05-Nov-62 21.25 21.87 20.75 20.87 6275 0 29-Oct-62 338 369.88 338 357.25 36240 0 29-Oct-62 106.37 109.5 106.37 109.12 42520 52.98 29-Oct-62 20.12 21.37 19.75 21.12 6940 0 22-Oct-62 344.88 344.88 322 331.5 38060 0 22-Oct-62 105.37 107 100.25 104.62 57940 50.8 22-Oct-62 19.87 20.75 19.12 20 8940 0 15-Oct-62 357 368.5 348 348.13 20940 0 15-Oct-62 107.37 108.5 105.87 106 21720 51.47 15-Oct-62 22 22.37 20 20.12 4300 0 08-Oct-62 360.25 371.75 352 355.25 19580 0 08-Oct-62 109 109.12 107.12 107.37 13420 52.13 08-Oct-62 22.25 23 22 22 3780 0 01-Oct-62 353.5 361.88 340.25 360.25 28480 0 01-Oct-62 106.12 109.25 105.12 109 25840 52.92 01-Oct-62 20.87 22.25 20.25 22.25 5160 0 24-Sep-62 372.5 372.5 348.5 353.5 34100 0 24-Sep-62 109.12 109.12 105.5 106.12 30600 51.52 24-Sep-62 21.12 21.25 20.25 20.87 3320 0 17-Sep-62 389 399.88 375.5 376.75 25300 0 17-Sep-62 111.25 111.87 109.5 110 23820 53.41 17-Sep-62 23.5 24.5 21.12 21.25 5320 0 10-Sep-62 382.25 389 377.5 388.25 19620 0 10-Sep-62 111 112.12 110 110.75 17960 53.77 10-Sep-62 22.12 23.75 21.12 23.37 3600 0 04-Sep-62 396.25 401.5 381 382.25 25300 0 04-Sep-62 112.75 113.87 110.5 111 16850 53.89 04-Sep-62 22.5 23.25 21.12 22.12 2500 0 27-Aug-62 409 411.75 387 396.25 24740 0 27-Aug-62 114 114.75 110.62 112.75 16660 54.74 27-Aug-62 23.12 23.12 21.5 22.5 4840 0 20-Aug-62 391.5 414.75 391.5 409 31760 0 20-Aug-62 113.75 115.62 113.25 114 31060 55.09 20-Aug-62 23.87 24.75 23.12 24 5880 0 13-Aug-62 376 394.25 376 389.5 21960 0 13-Aug-62 109.75 114 109.62 113.75 28280 54.97 13-Aug-62 21.87 23.87 21.87 23.87 5860 0 06-Aug-62 385 386.5 370.5 375.75 32820 0 06-Aug-62 111.62 111.62 108.62 109.75 20000 53.03 06-Aug-62 20.62 22 20.5 21.87 3700 0 30-Jul-62 378.25 393.5 376.25 385 28580 0 30-Jul-62 111.12 112.75 110.62 111.75 22280 54 30-Jul-62 20.12 21.12 20.12 20.62 4640 0 23-Jul-62 372 377 358.75 375.88 16260 0 23-Jul-62 110.25 111.5 108.5 111.12 20900 53.7 23-Jul-62 21.5 21.75 19.62 20.12 3280 0 16-Jul-62 376.25 384.5 362 372 26060 0 16-Jul-62 112.75 113.25 108 110.25 39420 53.27 16-Jul-62 21.37 22.25 19.87 21.5 7240 0 09-Jul-62 345 389.75 341 376.25 38960 0 09-Jul-62 106.62 115.25 105.5 112.75 51060 54.48 09-Jul-62 19.62 24.62 19.5 21.37 9220 0 02-Jul-62 339.25 353.75 338.5 345 28475 0 02-Jul-62 103.75 108.37 103.62 106.62 37350 51.52 02-Jul-62 18 20.37 18 19.62 9825 0 25-Jun-62 320 348.5 315.5 339.25 47900 0 25-Jun-62 100.37 105.37 100 103.75 84640 50.13 25-Jun-62 15.25 18.5 15.25 17.75 11200 0 18-Jun-62 333.5 342.75 310.5 320 48440 0 18-Jun-62 105.87 106.37 100.25 100.37 62020 48.5 18-Jun-62 17.75 17.75 15.25 15.25 7220 0 11-Jun-62 371.25 372 300 333.5 62100 0 11-Jun-62 109 109 100.62 105.87 99440 51.16 11-Jun-62 19.37 19.37 16 17.75 12380 0 04-Jun-62 380 380 353 371.25 30360 0 04-Jun-62 110.75 111.25 104.62 109 83320 52.67 04-Jun-62 23.5 23.5 18.87 19.5 11160 0 28-May-62 397 400 355 385 51400 0 28-May-62 109.75 115 98.12 111.75 286500 54 28-May-62 23.87 24.5 20.12 23.62 15625 0 21-May-62 451.5 451.5 388 398.5 37400 0 21-May-62 119.87 119.87 111.62 112.62 69000 54.16 21-May-62 26.87 26.87 23.12 23.87 10000 0 14-May-62 446 463 438.25 451.5 21340 0 14-May-62 116 122.25 113 120 72060 57.71 14-May-62 24.37 27 23.5 26.62 4900 0 07-May-62 486 489.75 444 446 21340 0 07-May-62 124.75 125 115.75 116 58260 55.78 07-May-62 27.37 27.37 24.25 24.37 4960 0 30-Apr-62 485.5 490 430 486 34640 0 30-Apr-62 123.75 125.75 121.12 124.75 45120 59.99 30-Apr-62 27.25 28.25 26.37 27.37 5420 0 23-Apr-62 519 521.75 480 485.5 12460 0 23-Apr-62 129.38 130.13 123.5 123.75 30160 59.51 23-Apr-62 28.75 30.25 27.25 27.25 5300 0 16-Apr-62 518 524.5 512 519 8450 0 16-Apr-62 127.25 130 126.5 129.38 25975 62.22 16-Apr-62 30.75 30.75 28.37 28.62 7225 0 09-Apr-62 520.5 527 510 518 7720 0 09-Apr-62 129.25 130.38 125.12 127.25 26780 61.19 09-Apr-62 30.87 31.87 30 30.75 7240 0 02-Apr-62 532.5 532.5 507 520.5 11460 0 02-Apr-62 129 130.38 128.5 129.25 17100 62.16 02-Apr-62 33.75 33.75 30.62 31 6200 0 26-Mar-62 547 549 530.25 532.75 6200 0 26-Mar-62 131.13 131.13 128.5 129 18380 62.04 26-Mar-62 34.75 34.75 33.13 33.75 3840 0 19-Mar-62 553.5 556 545 547 5120 0 19-Mar-62 132.75 132.88 129.88 131.13 16440 63.06 19-Mar-62 34 35.38 33.88 34.75 6060 0 12-Mar-62 553 554.5 550 552.5 4280 0 12-Mar-62 133.25 133.38 131.25 132.75 15280 63.84 12-Mar-62 34.25 34.75 33.25 34 3260 0 05-Mar-62 548 553 544 553 4820 0 05-Mar-62 133.38 133.88 130.63 133.25 17300 64.08 05-Mar-62 33.38 34.25 32.5 34.25 4380 0 26-Feb-62 537 551 532 548 6040 0 26-Feb-62 133.25 133.75 131.38 133.38 14440 64.14 26-Feb-62 32.75 33.63 32.5 33.38 3360 0 19-Feb-62 544.5 547 535.25 537 6450 0 19-Feb-62 132.88 134.38 132.75 133.5 17275 63.94 19-Feb-62 31.75 32.88 31.75 32.75 3075 0 12-Feb-62 556.5 561 544.5 544.5 5060 0 12-Feb-62 132.5 134.13 131.63 132.75 17400 63.58 12-Feb-62 32.75 33.38 31 31.75 2580 0 05-Feb-62 558 558 548 556.5 5400 0 05-Feb-62 130 133.63 129.88 132.63 16260 63.52 05-Feb-62 33.63 34.13 32.5 32.75 3180 0 29-Jan-62 541.25 558 525.25 558 12400 0 29-Jan-62 129.88 130 127 130 26220 62.26 29-Jan-62 33.75 34.63 33.13 33.63 1820 0 22-Jan-62 553.5 559 541 541.25 6820 0 22-Jan-62 131.5 131.88 128.38 129.88 22640 62.21 22-Jan-62 34.75 36 33.5 34 4340 0 15-Jan-62 566 567.75 547 553.5 7100 0 15-Jan-62 132.88 133.25 129.38 131.5 25160 62.98 15-Jan-62 34 35 32.63 34.75 3120 0 08-Jan-62 559.5 568 545 564 8760 0 08-Jan-62 133.38 134.25 131.25 132.88 26340 63.64 08-Jan-62 33.13 35 32.5 34 3560 0 02-Jan-62 578.5 578.5 559 560 6850 0 02-Jan-62 136 136.19 132 133.5 28950 63.94 02-Jan-62 37 37 33.13 33.13 5775 0