"Date","Open","High","Low","Close","Volume","OpenInt"
05/24/1995,270.00,271.00,270.00,271.00,125,160
05/25/1995,270.00,271.00,269.50,270.00,155,190
05/26/1995,270.00,271.25,269.50,270.00,90,270
05/30/1995,268.00,268.50,268.00,268.25,5,275
05/31/1995,268.00,268.00,268.00,268.00,50,325
06/01/1995,269.00,269.50,269.00,269.50,15,340
06/02/1995,272.00,272.50,270.00,271.50,175,435
06/05/1995,270.00,270.50,270.00,270.50,250,670
06/06/1995,271.00,271.00,269.50,269.50,120,770
06/07/1995,269.50,269.75,269.50,269.50,10,770
06/08/1995,270.00,272.00,270.00,272.00,85,855
06/09/1995,271.00,271.00,269.50,270.00,100,940
06/12/1995,270.25,270.25,270.25,270.25,5,945
06/13/1995,270.00,271.75,269.50,271.75,75,980
06/14/1995,272.00,272.50,271.00,272.00,155,1070
06/15/1995,272.00,272.00,272.00,272.00,5,1070
06/16/1995,270.50,271.00,270.50,271.00,200,1210
06/19/1995,272.50,274.00,271.00,273.75,425,1440
06/20/1995,273.00,273.50,272.75,273.50,120,1430
06/21/1995,273.00,273.50,272.50,273.50,160,1580
06/22/1995,273.00,273.00,272.25,273.00,55,1595
06/23/1995,272.00,272.50,271.50,272.50,295,1865
06/26/1995,270.00,270.00,266.00,266.25,220,1870
06/27/1995,260.00,265.00,260.00,265.00,95,1925
06/28/1995,266.00,267.00,266.00,267.00,205,1975
06/29/1995,267.00,267.00,264.50,264.50,215,1925
06/30/1995,268.50,269.00,268.50,268.50,80,2025
07/03/1995,270.00,272.00,270.00,270.75,295,2140
07/05/1995,268.50,272.50,268.50,272.50,110,2230
07/06/1995,273.00,274.00,273.00,273.25,235,2230
07/07/1995,270.50,272.00,270.25,271.50,35,2235
07/10/1995,272.00,272.50,270.50,270.50,80,2295
07/11/1995,270.00,271.75,270.00,271.25,140,2305
07/12/1995,274.00,275.00,274.00,274.00,360,2515
07/13/1995,274.50,275.00,274.00,274.50,385,2825
07/14/1995,274.00,276.50,274.00,275.75,670,3065
07/17/1995,278.00,282.00,278.00,280.75,690,3490
07/18/1995,280.00,281.50,279.50,280.50,425,3805
07/19/1995,277.50,278.00,276.00,278.00,310,3880
07/20/1995,277.50,279.25,277.50,278.50,195,4035
07/21/1995,279.50,280.00,278.50,278.75,335,4235
07/24/1995,278.00,278.00,276.00,277.50,105,4140
07/25/1995,278.50,279.75,278.50,279.75,250,4385
07/26/1995,278.00,279.00,277.50,279.00,185,4425
07/27/1995,279.00,279.00,277.50,277.50,485,4525
07/28/1995,276.00,278.50,276.00,278.00,1590,4735
07/31/1995,275.00,275.00,272.25,274.25,955,5135
08/01/1995,274.50,275.75,274.50,275.50,650,5765
08/02/1995,274.50,275.00,273.75,274.50,220,5770
08/03/1995,274.00,275.75,274.00,275.75,520,5850
08/04/1995,275.50,275.50,274.00,274.75,705,6415
08/07/1995,274.25,274.25,271.50,273.50,305,6515
08/08/1995,274.50,275.50,274.25,274.75,385,6535
08/09/1995,274.25,275.00,274.25,274.50,595,6025
08/10/1995,273.75,274.00,272.50,273.25,420,5855
08/11/1995,270.50,277.00,270.50,277.00,1080,5905
08/14/1995,278.00,280.00,278.00,278.00,720,6300
08/15/1995,276.75,277.25,275.50,276.25,630,6645
08/16/1995,277.00,277.25,274.00,274.50,1440,7060
08/17/1995,274.50,275.00,273.25,274.00,385,7285
08/18/1995,275.00,275.00,274.00,274.00,290,7580
08/21/1995,275.75,277.50,275.75,277.50,255,7815
08/22/1995,277.50,278.50,277.50,277.50,180,7935
08/23/1995,276.75,276.75,276.50,276.75,60,7970
08/24/1995,276.75,278.25,276.75,277.75,1310,8770
08/25/1995,278.00,280.00,278.00,279.75,1090,8995
08/28/1995,280.50,281.75,280.50,281.00,925,9615
08/29/1995,281.00,281.50,279.00,279.00,705,9825
08/30/1995,279.00,280.00,279.00,280.00,280,9935
08/31/1995,281.50,283.00,281.50,283.00,1255,10540
09/01/1995,283.00,283.50,282.50,283.25,185,10685
09/05/1995,283.25,283.25,282.25,283.25,280,10805
09/06/1995,283.00,283.00,281.75,282.25,225,10890
09/07/1995,282.00,282.75,280.75,282.75,390,11080
09/08/1995,282.00,283.25,282.00,282.75,575,11250
09/11/1995,281.75,283.50,281.25,283.25,655,11460
09/12/1995,284.00,287.50,284.00,287.25,1150,12085
09/13/1995,286.50,289.00,286.25,288.75,755,12475
09/14/1995,288.00,288.50,287.00,288.50,515,12730
09/15/1995,289.00,291.50,289.00,291.50,5435,14490
09/18/1995,295.50,298.00,295.00,297.75,3220,15980
09/19/1995,295.50,296.25,293.75,295.00,1185,16520
09/20/1995,294.25,294.50,293.00,293.00,1145,16715
09/21/1995,294.00,295.50,293.50,294.00,1215,17395
09/22/1995,292.00,293.50,289.50,292.75,1735,18015
09/25/1995,292.75,293.50,289.50,291.50,1085,18305
09/26/1995,290.50,292.00,290.50,290.75,555,18610
09/27/1995,290.00,291.25,289.75,291.00,485,18740
09/28/1995,291.25,292.25,291.25,292.00,850,19125
09/29/1995,293.00,294.00,292.50,294.00,1580,19595
10/02/1995,293.00,295.00,292.00,294.50,3230,21280
10/03/1995,292.50,294.00,292.50,294.00,1120,21095
10/04/1995,293.50,293.50,292.00,292.25,1525,21125
10/05/1995,291.50,292.75,290.75,292.75,1860,21615
10/06/1995,293.00,294.00,293.00,293.75,2175,22510
10/09/1995,293.00,293.50,292.75,293.50,785,22770
10/10/1995,293.25,296.00,293.25,295.50,1845,24225
10/11/1995,298.50,300.00,296.25,296.75,4600,26300
10/12/1995,294.25,296.00,293.00,295.25,2725,27460
10/13/1995,293.75,297.25,293.75,296.75,3060,27500
10/16/1995,297.50,298.25,295.75,297.00,7160,30435
10/17/1995,295.00,297.00,294.50,296.00,2415,30675
10/18/1995,295.25,296.00,294.75,296.00,1595,30785
10/19/1995,297.00,297.75,295.00,297.50,1870,31230
10/20/1995,296.75,297.25,295.00,296.50,2335,31355
10/23/1995,297.00,297.00,295.50,295.75,970,31515
10/24/1995,295.50,296.75,295.00,296.50,2240,32290
10/25/1995,295.50,297.00,295.50,297.00,2010,32660
10/26/1995,297.75,299.00,297.50,297.75,2230,33390
10/27/1995,297.00,297.75,295.50,295.75,1040,33895
10/30/1995,295.50,296.50,295.25,296.00,1165,34195
10/31/1995,296.00,296.25,295.00,296.00,5725,33755
11/01/1995,296.00,297.50,295.50,297.50,1785,34420
11/02/1995,298.25,299.00,296.75,298.50,8740,38995
11/03/1995,298.00,298.00,293.50,295.00,6815,40285
11/06/1995,294.25,297.50,294.00,297.25,1870,40295
11/07/1995,297.75,297.75,296.25,297.00,3185,39875
11/08/1995,296.50,296.75,295.50,296.25,2900,40865
11/09/1995,299.00,299.00,294.50,295.00,3525,42525
11/10/1995,293.50,295.50,293.00,295.25,4865,44485
11/13/1995,295.25,295.50,292.50,293.50,3095,45525
11/14/1995,292.25,292.75,289.50,291.00,4070,46140
11/15/1995,291.00,291.25,289.75,290.00,2070,46715
11/16/1995,290.00,292.00,288.25,292.00,4295,47915
11/17/1995,292.25,293.25,292.25,293.00,2265,47960
11/20/1995,293.00,293.50,291.25,293.00,3675,48790
11/21/1995,292.00,293.25,292.00,292.25,2760,49615
11/22/1995,292.25,294.00,291.75,293.75,3155,50865
11/24/1995,294.25,295.25,293.75,293.75,2720,50690
11/27/1995,293.50,294.00,291.50,291.50,2255,50590
11/28/1995,290.75,292.00,290.50,291.00,2635,51950
11/29/1995,291.00,294.00,290.75,293.50,5050,53590
11/30/1995,293.50,295.00,292.50,293.50,4940,55090
12/01/1995,293.25,294.50,293.25,293.75,1620,54815
12/04/1995,293.75,296.25,293.75,295.00,3120,55915
12/05/1995,294.75,297.50,294.75,297.25,6190,56560
12/06/1995,296.75,297.50,296.25,297.25,5360,56410
12/07/1995,297.25,298.50,296.75,297.00,4280,56565
12/08/1995,297.50,299.50,297.00,299.25,4770,58470
12/11/1995,299.50,301.00,299.50,300.50,13315,63855
12/12/1995,299.50,300.75,298.75,299.75,4825,64885
12/13/1995,299.50,301.25,299.50,300.50,3670,66140
12/14/1995,301.00,302.00,299.50,301.50,7255,66985
12/15/1995,300.25,301.50,300.00,301.25,4875,67820
12/18/1995,302.50,305.75,302.50,305.25,9395,70265
12/19/1995,306.00,307.50,305.00,307.25,6955,72005
12/20/1995,307.00,308.00,305.00,305.25,8115,74355
12/21/1995,302.00,304.50,302.00,304.25,5275,74525
12/22/1995,305.00,310.25,305.00,310.00,4810,76305
12/26/1995,309.50,312.00,309.00,311.75,10160,79685
12/27/1995,311.50,311.75,308.75,309.50,8450,81005
12/28/1995,309.25,309.75,308.25,309.00,15325,83115
12/29/1995,312.00,313.00,311.00,312.75,13740,84240
01/02/1996,314.50,316.00,314.00,315.25,13420,86865
01/03/1996,314.75,316.75,314.75,316.25,11555,89965
01/04/1996,315.50,317.50,313.50,316.50,24540,95180
01/05/1996,315.00,316.75,315.00,315.50,14590,98810
01/08/1996,313.50,314.25,310.50,311.00,12970,101800
01/09/1996,310.75,314.25,310.50,314.00,18180,103390
01/10/1996,314.00,314.25,310.00,310.25,10925,106410
01/11/1996,309.00,309.50,304.75,305.25,16775,108735
01/12/1996,306.00,309.50,306.00,309.00,13135,111145
01/15/1996,309.00,311.50,308.75,311.00,9095,113615
01/16/1996,314.25,314.25,303.50,304.00,16600,114325
01/17/1996,304.50,306.25,300.75,301.50,12495,118185
01/18/1996,304.50,306.50,303.50,306.25,7405,118185
01/19/1996,308.00,310.75,307.50,310.75,7085,119015
01/22/1996,311.00,311.25,305.25,306.75,8660,122485
01/23/1996,306.00,308.00,302.00,307.50,11135,124250
01/24/1996,307.25,307.50,304.75,305.00,11155,126330
01/25/1996,305.00,306.25,302.25,302.75,12470,129840
01/26/1996,302.25,305.50,302.25,305.00,8785,131675
01/29/1996,306.75,311.00,306.75,310.25,12670,134365
01/30/1996,310.50,314.00,309.50,313.75,10665,136120
01/31/1996,314.00,315.50,312.75,314.00,15555,142405
02/01/1996,313.00,315.00,312.50,313.00,8400,142870
02/02/1996,313.00,314.75,312.50,314.50,5715,143840
02/05/1996,312.75,313.00,310.25,311.25,9430,143330
02/06/1996,311.00,313.50,310.50,313.25,8320,143845
02/07/1996,313.50,315.25,312.00,313.50,12505,145950
02/08/1996,312.25,315.25,312.25,313.75,14955,148695
02/09/1996,316.25,317.00,314.50,316.75,16575,149405
02/12/1996,317.00,319.00,317.00,318.50,13285,150855
02/13/1996,318.00,319.50,316.00,319.25,14940,154065
02/14/1996,321.00,325.00,321.00,323.00,21960,158435
02/15/1996,323.00,324.50,322.75,323.75,34055,161520
02/16/1996,323.75,327.75,323.75,326.50,10980,161425
02/20/1996,325.00,327.75,324.50,327.25,10740,164880
02/21/1996,326.75,328.50,326.25,327.75,8895,165475
02/22/1996,325.00,328.00,325.00,327.75,15825,168910
02/23/1996,329.25,331.75,329.00,331.25,12460,169950
02/26/1996,330.50,333.25,330.50,333.00,23615,171045
02/27/1996,332.75,335.00,332.50,333.25,15140,171025
02/28/1996,332.50,333.25,331.50,333.25,17560,176070
02/29/1996,333.00,333.25,327.25,330.25,24435,174800
03/01/1996,328.75,329.25,326.25,326.75,22345,175515
03/04/1996,323.50,324.00,319.50,323.75,67700,177805
03/05/1996,324.00,325.75,322.00,323.75,10580,178810
03/06/1996,326.00,326.75,324.00,325.00,13540,177950
03/07/1996,327.50,330.00,327.00,329.75,16935,177090
03/08/1996,330.00,332.50,329.25,330.25,9840,177485
03/11/1996,329.50,332.50,329.50,332.25,10135,179790
03/12/1996,330.25,332.50,329.00,330.25,10365,181230
03/13/1996,329.50,330.50,327.50,329.75,11870,184450
03/14/1996,331.00,332.50,330.50,330.75,13485,186885
03/15/1996,326.50,328.50,325.00,325.25,11930,186430
03/18/1996,323.50,327.00,322.75,326.50,13030,187245
03/19/1996,326.25,327.00,324.00,324.25,8465,188035
03/20/1996,323.25,326.50,322.25,326.00,7580,189625
03/21/1996,326.50,327.25,325.00,325.00,11275,189140
03/22/1996,324.50,327.00,324.50,326.25,14570,189365
03/25/1996,326.00,329.00,325.50,328.25,18075,193080
03/26/1996,329.75,333.50,329.75,331.75,28665,196585
03/27/1996,330.50,333.50,330.50,332.75,22385,197765
03/28/1996,332.25,332.50,331.25,332.00,22905,195850
03/29/1996,336.50,341.00,335.50,338.75,32365,202085
04/01/1996,339.50,346.25,339.25,345.00,44065,209195
04/02/1996,346.00,349.50,345.50,347.25,60960,215415
04/03/1996,345.50,357.00,345.50,356.75,44145,225715
04/04/1996,358.00,365.75,356.00,363.50,51415,232905
04/08/1996,364.00,375.50,364.00,374.50,58435,243630
04/09/1996,374.50,379.00,368.00,370.50,79485,256510
04/10/1996,374.00,382.00,374.00,380.50,67815,257370
04/11/1996,389.00,391.00,374.00,376.75,123865,264015
04/12/1996,373.50,380.00,370.00,379.00,49095,263390
04/15/1996,378.00,382.00,375.00,376.50,47115,263695
04/16/1996,374.50,375.00,364.50,364.50,74675,267555
04/17/1996,354.50,364.50,354.00,361.75,53445,270075
04/18/1996,365.50,372.50,365.00,372.00,51740,272770
04/19/1996,372.00,375.00,362.00,362.75,52150,274905
04/22/1996,369.00,372.00,365.00,370.00,50075,279895
04/23/1996,375.00,375.00,369.50,373.75,46525,276370
04/24/1996,370.00,373.50,365.50,372.00,51580,282725
04/25/1996,375.00,384.00,375.00,379.50,68030,290675
04/26/1996,375.50,378.50,371.00,377.00,48570,292660
04/29/1996,369.00,372.50,365.00,365.00,52580,306340
04/30/1996,357.00,367.50,356.50,358.50,75020,297630
05/01/1996,364.00,374.50,364.00,374.25,45415,294865
05/02/1996,380.50,386.25,365.50,366.00,83495,293475
05/03/1996,367.50,373.00,366.25,370.75,43500,295225
05/06/1996,379.00,380.50,376.75,379.50,60455,307495
05/07/1996,377.50,381.50,377.00,380.75,48920,311935
05/08/1996,385.00,392.75,383.50,391.75,78630,315150
05/09/1996,399.00,400.00,392.00,397.75,74575,324090
05/10/1996,394.50,402.50,394.50,401.50,58085,324865
05/13/1996,412.50,413.50,408.50,413.50,74805,334475
05/14/1996,411.00,420.00,406.00,418.75,89845,340285
05/15/1996,422.00,430.00,421.00,424.50,115630,364670
05/16/1996,427.50,433.00,423.50,432.50,92685,378035
05/17/1996,437.00,439.00,429.50,430.75,103715,391940
05/20/1996,418.75,421.00,418.75,418.75,61385,390255
05/21/1996,421.50,422.00,404.50,405.75,110490,384980
05/22/1996,399.50,403.50,389.00,401.00,143905,365380
05/23/1996,404.00,411.50,400.00,411.00,66395,357550
05/24/1996,412.00,415.50,409.75,413.00,51590,358985
05/28/1996,424.00,425.00,404.00,412.50,86345,351130
05/29/1996,408.00,408.00,400.50,400.50,43920,344520
05/30/1996,396.00,399.00,385.50,392.50,103790,339035
05/31/1996,394.00,400.50,391.50,400.00,56540,339825
06/03/1996,394.00,394.00,388.00,388.00,25970,337505
06/04/1996,387.00,389.00,370.00,381.00,121055,330965
06/05/1996,382.00,386.00,372.00,373.25,85670,321860
06/06/1996,373.50,383.25,373.50,381.50,67025,322890
06/07/1996,388.00,393.50,386.00,393.00,58890,336620
06/10/1996,405.00,405.00,405.00,405.00,24145,329900
06/11/1996,420.00,420.00,396.00,403.00,94300,340195
06/12/1996,401.00,406.00,398.50,405.00,42290,343440
06/13/1996,403.00,403.00,393.50,396.75,47970,349320
06/14/1996,394.25,394.25,385.00,385.50,63105,348570
06/17/1996,389.00,390.00,376.00,378.00,53310,333815
06/18/1996,383.00,390.00,381.00,390.00,61500,329990
06/19/1996,390.00,390.00,383.00,384.00,40845,332560
06/20/1996,382.00,383.00,378.00,382.00,42190,335900
06/21/1996,382.50,388.00,382.50,386.75,61320,339160
06/24/1996,381.00,390.00,377.50,389.50,69570,344175
06/25/1996,388.00,394.00,387.50,393.50,69140,354820
06/26/1996,391.50,392.50,386.25,388.75,91600,361515
06/27/1996,386.50,388.50,385.00,385.75,90295,364445
06/28/1996,397.75,397.75,390.00,397.75,117150,374485
07/01/1996,413.00,415.75,405.00,415.75,117070,372205
07/02/1996,410.00,414.50,405.00,405.50,98835,369810
07/03/1996,403.50,410.00,402.50,409.50,73310,375180
07/05/1996,402.00,404.00,400.00,402.50,52715,375710
07/08/1996,407.00,410.00,401.50,402.00,70570,379015
07/09/1996,405.50,408.00,400.00,406.75,75715,383270
07/10/1996,407.50,413.50,406.00,409.25,82140,391605
07/11/1996,417.00,421.25,416.00,421.25,82060,391165
07/12/1996,425.00,438.00,424.00,428.50,126335,389995
07/15/1996,417.00,427.50,415.00,416.50,79145,388900
07/16/1996,415.00,416.50,404.50,404.50,79985,379605
07/17/1996,392.00,392.00,386.50,386.50,109445,380800
07/18/1996,377.00,385.00,368.50,372.50,148310,364775
07/19/1996,376.00,377.50,363.50,367.75,120580,365245
07/22/1996,360.00,362.50,355.75,355.75,79040,364090
07/23/1996,360.50,366.00,359.50,361.50,85895,359935
07/24/1996,358.50,365.75,357.50,358.00,67455,355520
07/25/1996,354.50,355.50,348.25,351.00,108900,355490
07/26/1996,354.00,355.50,347.25,350.00,61495,351255
07/29/1996,350.00,360.00,349.50,359.25,52375,349490
07/30/1996,370.00,370.00,356.50,357.75,66555,348445
07/31/1996,355.00,356.75,350.25,354.25,58345,346695
08/01/1996,358.00,361.50,356.00,360.50,53950,347505
08/02/1996,358.50,360.00,355.50,358.25,43120,343335
08/05/1996,352.00,352.50,346.25,348.25,74840,323100
08/06/1996,347.50,348.00,341.25,346.00,74925,311745
08/07/1996,345.50,356.00,344.00,344.75,61295,305590
08/08/1996,348.50,356.00,348.00,353.00,57935,299220
08/09/1996,355.50,364.50,355.50,363.00,87090,293860
08/12/1996,375.00,375.00,375.00,375.00,20740,290900
08/13/1996,387.00,389.00,371.00,373.00,94350,286590
08/14/1996,375.50,384.00,374.25,377.75,61025,280215
08/15/1996,378.00,380.75,374.00,375.50,54295,271695
08/16/1996,370.00,374.00,367.00,367.50,47470,268700
08/19/1996,355.50,364.75,355.50,364.00,58820,259095
08/20/1996,363.00,364.75,361.50,362.25,51230,247235
08/21/1996,363.50,366.50,363.00,366.25,49965,245065
08/22/1996,364.00,370.00,364.00,367.50,56175,243545
08/23/1996,365.00,367.00,362.50,365.50,55805,213255
08/26/1996,363.50,370.50,362.00,369.50,75445,194590
08/27/1996,368.00,370.50,366.50,369.75,49430,181425
08/28/1996,369.50,372.00,367.50,367.75,74950,158955
08/29/1996,364.50,371.50,364.50,370.50,69590,135060
08/30/1996,369.00,372.50,366.25,370.50,57425,116430
09/03/1996,371.00,372.00,365.50,366.75,36065,103590
09/04/1996,362.00,364.75,358.25,358.75,35165,90615
09/05/1996,360.00,362.50,359.00,362.25,26375,82955
09/06/1996,360.50,365.00,360.50,362.50,26940,74270
09/09/1996,359.50,363.00,358.50,362.25,15040,67305
09/10/1996,364.00,366.00,360.25,365.75,17470,61905
09/11/1996,364.00,364.00,360.50,360.75,24990,53635
09/12/1996,361.00,365.50,361.00,365.25,18060,45380
09/13/1996,363.00,363.50,361.00,361.75,23070,36755
09/16/1996,360.00,360.50,355.50,357.00,22595,28660
09/17/1996,358.50,360.00,351.00,351.25,24080,15970
09/18/1996,349.50,356.00,344.00,355.50,16875,6090
09/19/1996,353.00,359.00,349.00,354.75,8650,605