"Date","Open","High","Low","Close","Volume","OpenInt"
09/23/1991,397,397,397,397,0,0
09/24/1991,399,399,399,399,0,0
09/25/1991,397.8,397.8,397.8,397.8,0,0
09/26/1991,399,399,399,399,30,30
09/27/1991,396,396,396,396,0,30
09/30/1991,398.9,398.9,398.9,398.9,0,30
10/01/1991,400,400,400,400,0,30
10/02/1991,398.4,398.4,398.4,398.4,0,30
10/03/1991,395,395,395,395,0,30
10/04/1991,391,391,391,391,0,30
10/07/1991,389.5,389.5,389.5,389.5,0,30
10/08/1991,390,390.3,389.2,389.9,6,33
10/09/1991,390,390,386,386,2,31
10/10/1991,388.8,388.8,388.8,388.8,0,31
10/11/1991,388.9,388.9,388.9,388.9,0,31
10/14/1991,394.5,394.5,394.5,394.5,0,31
10/15/1991,399,399,399,399,0,31
10/16/1991,401,401,401,401,0,31
10/17/1991,400.5,400.5,400.5,400.5,0,31
10/18/1991,400.8,400.8,400.8,400.8,0,31
10/21/1991,398,398,398,398,0,31
10/22/1991,398.7,399,395.5,395.5,2,33
10/23/1991,396.3,396.3,396.3,396.3,0,33
10/24/1991,393,393,393,393,0,33
10/25/1991,391.9,393.5,391,392,2,32
10/28/1991,397.4,397.4,397.4,397.4,0,32
10/29/1991,399.6,399.6,399.6,399.6,0,32
10/30/1991,400.5,400.5,400.5,400.5,0,32
10/31/1991,399.4,399.4,399.4,399.4,0,32
11/01/1991,397.95,397.95,397.95,397.95,0,32
11/04/1991,398,398,398,398,0,32
11/05/1991,395.6,395.6,395.6,395.6,0,32
11/06/1991,397.1,397.1,397.1,397.1,0,32
11/07/1991,399.8,399.8,399.8,399.8,1,32
11/08/1991,399.5,399.5,399.5,399.5,30,61
11/11/1991,400.2,400.2,400.2,400.2,0,61
11/12/1991,404,404,404,404,0,61
11/13/1991,405.35,405.35,405.35,405.35,0,61
11/14/1991,405,405,405,405,0,61
11/15/1991,388.4,388.4,388.4,388.4,0,61
11/18/1991,391.5,391.5,391.5,391.5,0,61
11/19/1991,386,387.25,379.5,387.25,30,62
11/20/1991,384.5,384.5,384.5,384.5,0,62
11/21/1991,387.2,387.2,387.2,387.2,30,91
11/22/1991,381.3,381.3,380.4,381.3,1,92
11/25/1991,382.5,382.5,380,381.7,1,93
11/26/1991,379,384.6,378,384.5,5,98
11/27/1991,382,382,382,382,10,102
11/29/1991,380.5,380.5,380.5,380.5,0,102
12/02/1991,387.3,387.3,387.3,387.3,1,102
12/03/1991,385.6,385.6,385.6,385.6,0,102
12/04/1991,385.55,385.55,385.55,385.55,0,102
12/05/1991,384.3,385.6,381.6,383.35,4,103
12/06/1991,385.3,387.9,381,384.5,11,108
12/09/1991,382.6,386.3,382.4,383.3,102,175
12/10/1991,383.5,384.4,381,382.7,1,177
12/11/1991,382.25,382.25,382.25,382.25,10,183
12/12/1991,385,386.5,384.9,386.1,1,184
12/13/1991,389.8,389.8,389.8,389.8,0,184
12/16/1991,390.3,390.3,390.3,390.3,0,184
12/17/1991,387.25,387.25,387.25,387.25,11,184
12/18/1991,388,388,388,388,0,184
12/19/1991,386,388.05,384.3,387.3,22,203
12/20/1991,390.8,390.8,390.8,390.8,53,203
12/23/1991,401.25,401.25,401.25,401.25,44,227
12/24/1991,403.15,403.15,403.15,403.15,15,230
12/26/1991,408.35,408.35,408.35,408.35,91,235
12/27/1991,408.75,410.25,408.45,410.25,11,235
12/30/1991,414.3,419.1,414.3,418.9,7,235
12/31/1991,421.4,422.1,418,421.2,5,240
01/02/1992,423.15,423.15,423.15,423.15,0,238
01/03/1992,423.15,423.15,423.15,423.15,43,248
01/06/1992,422.5,423.8,421.5,422.7,24,236
01/07/1992,420.6,422.4,419.7,422.15,9,236
01/08/1992,422,425.3,419.3,421.8,220,420
01/09/1992,421.75,421.75,421.75,421.75,6,415
01/10/1992,421,422.25,417.5,419.15,48,410
01/13/1992,418.8,420.1,417.8,418.65,17,415
01/14/1992,419.4,425.4,418.45,424.5,35,403
01/15/1992,425.2,425.5,423.5,424.8,91,415
01/16/1992,422.2,422.7,420,422.7,16,412
01/17/1992,422.3,422.3,422.3,422.3,114,426
01/20/1992,420.3,420.3,420.3,420.3,33,431
01/21/1992,417.25,417.25,417.25,417.25,10,421
01/22/1992,422.05,422.05,422.05,422.05,2,419
01/23/1992,422.05,422.05,422.05,422.05,0,419
01/24/1992,418.65,418.65,418.65,418.65,4,419
01/27/1992,418.55,418.55,418.55,418.55,0,419
01/28/1992,418.4,418.4,418.4,418.4,0,419
01/29/1992,418.45,421.5,412,413.75,160,485
01/30/1992,412.9,415,412.5,415,27,498
01/31/1992,414.5,415.8,411.5,411.5,6,497
02/03/1992,412.35,412.35,412.35,412.35,0,497
02/04/1992,416.55,416.55,416.55,416.55,0,496
02/05/1992,416.45,416.45,416.45,416.45,0,496
02/06/1992,417.35,417.35,417.35,417.35,0,496
02/07/1992,417.1,418.7,411,414.9,2,494
02/10/1992,416.7,416.7,416.7,416.7,2,495
02/11/1992,417,417.7,415.5,417.15,1,496
02/12/1992,421.05,421.05,421.05,421.05,1,496
02/13/1992,416.9,416.9,416.9,416.9,11,503
02/14/1992,414.95,414.95,414.95,414.95,12,509
02/18/1992,410.4,417,408.9,411,11,515
02/19/1992,411,412.3,409.9,411.6,10,524
02/20/1992,415.5,416.8,411.55,416.6,1,524
02/21/1992,414.8,417.2,412.5,415.3,244,533
02/24/1992,414.95,416.85,413.7,414.45,177,570
02/25/1992,413.25,413.25,413.25,413.25,109,560
02/26/1992,417.5,418.7,417.25,418.25,2,571
02/27/1992,417.8,419.05,416.6,418.1,14,575
02/28/1992,418.55,419.3,414.5,415.3,83,594
03/02/1992,416.3,416.9,414.55,416.05,6,547
03/03/1992,416.75,417.15,414.9,415.55,117,635
03/04/1992,413.4,416,412.3,412.4,56,650
03/05/1992,409.3,412.45,408,410.4,53,680
03/06/1992,409.4,410.65,406.6,406.9,609,1008
03/09/1992,408,408.65,407.35,408.5,29,1012
03/10/1992,409.9,412.2,409.9,410.15,77,1036
03/11/1992,409.6,409.6,405.5,407.6,80,1077
03/12/1992,407.9,408.1,404.9,407.4,294,1198
03/13/1992,408.8,409.4,406.6,408.95,353,1278
03/16/1992,407.65,410,406.2,409.85,28,1269
03/17/1992,411,413.1,410.2,412.55,144,1340
03/18/1992,412.2,413.9,410.8,412.5,102,1317
03/19/1992,413,413.7,411.8,413,344,1500
03/20/1992,412.75,413,411.15,412.55,191,1543
03/23/1992,412.3,412.8,411.3,412.8,223,1624
03/24/1992,413.9,414.2,410.3,411.25,49,1608
03/25/1992,410.8,412.5,410.2,411,71,1620
03/26/1992,411.35,411.6,409,410.4,1065,2498
03/27/1992,409.75,409.75,405.1,405.55,1130,3226
03/30/1992,406.2,406.5,404.8,404.9,377,3370
03/31/1992,404.5,407.9,403.95,405.7,502,3517
04/01/1992,403.2,407.2,402.6,406.8,88,3490
04/02/1992,406.7,406.7,400.8,401,123,3528
04/03/1992,401.7,403.5,400,402.65,224,3688
04/06/1992,404.7,408.1,404.7,407.2,176,3722
04/07/1992,407.3,407.3,398.75,399.05,447,3737
04/08/1992,397.8,399.05,393.8,396.45,527,3851
04/09/1992,397,404.45,396.6,404.25,383,3939
04/10/1992,405.55,407,404.4,406.65,417,4117
04/13/1992,405.95,406.6,405.35,406.2,79,4121
04/14/1992,409.1,416.1,409,414.85,680,4382
04/15/1992,415.5,418.9,415.5,418.7,333,4429
04/16/1992,418.5,418.5,415,416.9,608,4650
04/20/1992,414.5,415.15,409,412.15,1501,5226
04/21/1992,412.6,413.2,409.7,411.4,638,5486
04/22/1992,411.2,413.5,410.55,411.3,289,5656
04/23/1992,411.4,413.3,408.15,412.15,398,5905
04/24/1992,413.2,414.2,409.7,410,654,5810
04/27/1992,410.2,411.25,408.8,410.6,476,6045
04/28/1992,410.3,411.25,407.45,410.65,611,6443
04/29/1992,411.2,414,410.85,413.85,1174,6662
04/30/1992,413.5,416.2,413.2,416.1,619,7068
05/01/1992,416.4,416.8,410.6,413.75,1246,7786
05/04/1992,414.75,419.6,414.7,417.75,1001,7991
05/05/1992,417.5,419.6,416.9,417.95,193,7987
05/06/1992,419,419.55,417.35,417.85,778,8411
05/07/1992,417.5,418.2,416.5,417.2,230,8471
05/08/1992,418.5,418.6,415.3,417.9,483,8688
05/11/1992,418.2,420.2,417.75,419.5,592,9048
05/12/1992,419.9,419.9,415.6,417.8,952,9345
05/13/1992,417.3,418.3,416.65,417.25,950,9695
05/14/1992,416.5,416.5,412.4,413.9,1085,10488
05/15/1992,412,413.2,411.2,412.3,1613,11091
05/18/1992,413.3,415,413.3,414.55,619,11369
05/19/1992,414.9,418.5,413.2,418.4,1729,12532
05/20/1992,417.5,418.35,416.75,417.35,2305,13969
05/21/1992,415.5,415.5,412.3,413.75,2880,15690
05/22/1992,414.4,416.35,414.1,415.25,1848,16689
05/26/1992,413.8,413.8,410.85,412.95,3763,18244
05/27/1992,412.5,414.15,412.4,413.85,4616,20711
05/28/1992,413.9,418.35,413.3,418.05,1859,21889
05/29/1992,418.35,419.7,415.8,415.95,5653,24475
06/01/1992,415.4,418.25,413.1,417.85,5030,28214
06/02/1992,417.65,418.1,414.35,415.55,4241,30634
06/03/1992,414.75,418.3,414,415.3,8268,36500
06/04/1992,415.8,416.6,413.7,414.55,5725,39957
06/05/1992,414.25,415.6,412.5,415.3,6033,43697
06/08/1992,414.2,415.1,413.4,414.6,10461,51600
06/09/1992,414.7,414.85,410.3,410.55,11864,60305
06/10/1992,410.9,411.55,408.2,408.5,21087,75358
06/11/1992,408.5,410.3,407.2,410.2,50464,92089
06/12/1992,412.5,413.2,410.55,410.6,44047,98394
06/15/1992,409,413.15,409,411.6,51796,106700
06/16/1992,411.5,412.75,408.5,408.9,48887,114649
06/17/1992,407.8,408.4,401.9,402,68494,126552
06/18/1992,402.1,403.4,400.7,401.3,68052,131198
06/19/1992,403.2,404.8,402.8,404.15,43500,130259
06/22/1992,402,404.4,400.3,404.05,52576,131085
06/23/1992,404.25,405.75,403.6,404.6,36250,132976
06/24/1992,404.3,405.5,403.25,404.45,39779,134394
06/25/1992,406.2,406.4,402.3,403.1,40069,135623
06/26/1992,402.2,404.5,401.8,404.1,32927,136310
06/29/1992,404,409.75,404,409.55,39669,136393
06/30/1992,409.2,410.15,408,409.5,37802,136532
07/01/1992,409.25,413.55,409,413,42582,140522
07/02/1992,413.9,416.5,409,412.15,45199,142736
07/06/1992,412.3,414.35,410.2,414.2,39513,143283
07/07/1992,414.4,416,407.8,407.95,53736,144898
07/08/1992,407.8,410.65,406.8,410.55,53283,144521
07/09/1992,410.75,415.4,410.75,415.1,49455,145063
07/10/1992,414.9,416.35,413.05,415.1,37304,145344
07/13/1992,414.9,416.1,413.6,414.65,31530,144907
07/14/1992,414.8,418.1,414.2,417.7,38298,146457
07/15/1992,417.4,418.1,415.9,417.2,39750,147215
07/16/1992,415.4,418.2,414.5,417.7,47515,147646
07/17/1992,416.2,416.2,412.5,415.05,51231,148496
07/20/1992,411.5,415,409.75,413.95,48280,148809
07/21/1992,414.8,415.1,413.05,413.15,34389,147282
07/22/1992,411.4,412.15,409.6,410.35,46561,149428
07/23/1992,410.5,412.2,409.3,412,44386,150229
07/24/1992,410.7,411.9,409.5,411.25,35948,149099
07/27/1992,411,412.65,410.9,411,27678,148033
07/28/1992,411.9,417.75,411.75,417.4,49498,149608
07/29/1992,419.4,423.5,419.15,422.9,63960,151914
07/30/1992,422.9,424.3,421.7,423.6,43674,149300
07/31/1992,423.9,425.05,422.5,423.9,37434,150433
08/03/1992,423.6,425,422.95,424.8,29491,149988
08/04/1992,424.7,424.95,423,423.85,27307,148962
08/05/1992,422.95,423.8,421.85,422.35,30006,148672
08/06/1992,421.8,422.55,420.6,420.75,27729,147726
08/07/1992,420.7,424.1,417.6,417.75,48972,148718
08/10/1992,416.8,420.05,416.8,419.95,40085,148659
08/11/1992,420.2,420.4,416.3,418.8,44192,148800
08/12/1992,418.55,420.15,416.35,418.25,42173,148960
08/13/1992,419.2,420.1,415.9,416.95,47608,146736
08/14/1992,418.4,420.9,417.55,420.3,38707,146276
08/17/1992,420.35,422.25,419.7,420.9,30296,145588
08/18/1992,420.5,421.75,419.85,420.85,29675,143617
08/19/1992,421.4,422.1,418.25,418.35,34376,144543
08/20/1992,418.7,419.1,416.9,418.55,34749,142428
08/21/1992,420.2,420.9,413.05,414.6,57565,142287
08/24/1992,412,412.85,409.75,411.4,54936,141605
08/25/1992,411.4,411.9,408,411.2,55157,138828
08/26/1992,411.7,413.9,410.4,413.35,39014,138559
08/27/1992,414.7,415.9,413.2,414.05,45697,136310
08/28/1992,414.2,415.2,413.3,414.6,31546,133606
08/31/1992,414.8,415.1,413.25,414.15,29430,132778
09/01/1992,413.75,416.05,413.4,415.8,37051,128073
09/02/1992,415.9,418.6,414.9,418.1,37952,124665
09/03/1992,418.7,420.1,416.9,418.55,54246,115357
09/04/1992,417.2,419,416.2,416.65,43612,107912
09/08/1992,416.25,416.85,413.9,414.6,50422,97327
09/09/1992,414.5,416.9,414.35,416.65,54783,82861
09/10/1992,416.7,421.4,416.3,419.7,27383,70345
09/11/1992,419.8,420.6,418.8,419.35,18055,58358
09/14/1992,423.2,425.4,422.25,425.1,14639,50191
09/15/1992,423.2,423.75,419.6,419.85,19986,36766
09/16/1992,418,423.2,417.3,419.9,12948,30675
09/17/1992,421.2,421.55,419.25,420.15,13044,26668