"Date","Open","High","Low","Close","Volume","OpenInt"
12/22/94,64.560,64.560,64.560,64.560,28034,73861
12/23/94,64.490,64.490,64.490,64.490,6301,73975
12/27/94,64.540,64.740,64.540,64.740,5150,74147
12/28/94,66.000,66.130,66.000,66.130,48671,73671
12/29/94,65.630,65.630,65.630,65.630,31233,70876
12/30/94,65.920,65.920,65.920,65.920,9355,69792
01/03/95,65.580,65.580,65.580,65.580,22134,71231
01/04/95,65.390,65.390,65.390,65.390,27410,71688
01/05/95,65.750,65.750,65.750,65.750,24562,73596
01/06/95,65.300,65.300,65.170,65.170,43309,76950
01/09/95,65.350,66.420,65.350,66.420,59590,76635
01/10/95,66.280,66.560,66.280,66.560,39432,76724
01/11/95,66.400,66.400,66.400,66.400,22055,76530
01/12/95,66.590,66.590,66.590,66.590,39325,79083
01/13/95,66.350,66.350,66.350,66.350,28367,78239
01/16/95,66.400,66.400,66.400,66.400,12983,78326
01/17/95,66.420,66.420,66.420,66.420,23202,79571
01/18/95,66.360,66.360,66.360,66.360,32360,80774
01/19/95,67.280,67.280,67.280,67.280,46018,81613
01/20/95,67.430,67.430,67.430,67.430,36418,82456
01/23/95,67.390,67.390,67.390,67.390,29039,83521
01/24/95,67.310,67.310,67.310,67.310,17507,83688
01/25/95,67.080,67.080,67.080,67.080,38004,83054
01/26/95,67.080,67.080,67.080,67.080,22529,82904
01/27/95,67.100,67.100,67.100,67.100,32141,83165
01/30/95,67.420,67.490,67.420,67.490,30235,84478
01/31/95,66.700,66.700,66.700,66.700,49370,83711
02/01/95,66.700,66.820,66.700,66.820,21723,83262
02/02/95,66.960,66.960,66.960,66.960,27477,83466
02/03/95,66.440,66.440,66.440,66.440,42409,85533
02/06/95,66.260,66.260,66.260,66.260,40975,87429
02/07/95,66.060,66.060,65.990,66.060,34227,87437
02/08/95,66.080,66.360,66.080,66.260,27931,85988
02/09/95,66.310,66.550,66.310,66.400,24109,85295
02/10/95,66.800,66.820,66.800,66.820,43336,87128
02/13/95,67.000,67.000,66.780,66.780,22941,84785
02/14/95,66.900,67.380,66.900,67.280,48229,88408
02/15/95,67.280,67.280,67.280,67.280,34351,89124
02/16/95,67.800,68.050,67.800,68.050,49854,96206
02/17/95,68.120,68.270,68.120,68.270,37777,97431
02/21/95,68.750,68.750,68.750,68.750,39540,101381
02/22/95,68.500,68.900,68.500,68.800,50994,102915
02/23/95,68.700,68.890,68.700,68.890,31791,104621
02/24/95,69.140,69.140,69.140,69.140,44325,105722
02/27/95,69.040,69.040,69.040,69.040,35856,105515
02/28/95,69.160,69.160,69.160,69.160,35568,105051
03/01/95,69.080,69.080,69.080,69.080,34024,105041
03/02/95,69.100,70.030,69.100,70.030,53518,108861
03/03/95,70.600,70.980,70.600,70.980,69275,107639
03/06/95,72.100,72.400,72.100,72.270,94694,114998
03/07/95,73.650,74.100,73.650,74.070,84667,119737
03/08/95,73.300,73.300,72.300,72.530,66135,113750
03/09/95,72.350,72.900,72.350,72.620,54136,109414
03/10/95,72.000,72.000,71.350,71.500,56690,108876
03/13/95,71.700,72.180,71.700,71.970,44571,97681
03/14/95,71.900,71.900,71.410,71.410,31555,58082
03/15/95,71.660,72.800,71.410,71.410,39864,59789
03/16/95,71.660,72.800,71.660,72.720,33425,58732
03/17/95,73.000,73.100,73.000,73.000,21913,58124
03/20/95,72.130,72.130,71.940,72.130,27716,58463
03/21/95,71.740,71.740,71.740,71.740,32098,56947
03/22/95,72.100,72.300,72.100,72.210,27418,56757
03/23/95,72.220,72.350,72.100,72.170,23980,56235
03/24/95,72.000,72.000,71.200,71.420,28554,55122
03/27/95,71.500,72.000,71.500,71.930,27462,56240
03/28/95,72.250,73.000,72.250,72.990,33183,57783
03/29/95,73.530,73.600,73.200,73.320,29863,59115
03/30/95,72.200,72.200,71.800,71.890,30436,58170
03/31/95,73.200,74.300,73.200,73.860,31335,58125
04/03/95,74.080,74.080,74.080,74.080,23136,56794
04/04/95,73.300,73.690,73.200,73.690,27610,57978
04/05/95,73.870,74.120,73.400,74.120,32189,60480
04/06/95,73.800,73.900,73.750,73.900,25741,58401
04/07/95,73.700,73.910,73.500,73.810,27999,58524
04/10/95,72.800,72.800,71.600,72.010,75611,59656
04/11/95,72.250,72.400,72.250,72.360,25331,58208
04/12/95,72.300,72.460,72.300,72.460,23067,57893
04/13/95,73.100,73.100,72.850,73.050,21575,58943
04/17/95,74.310,74.310,74.050,74.090,34242,60599
04/18/95,74.250,75.000,74.250,75.000,33152,62066
04/19/95,74.750,75.050,74.000,74.060,40215,65230
04/20/95,73.250,74.100,73.140,73.170,33175,65666
04/21/95,73.900,73.940,73.500,73.940,26650,64604
04/24/95,74.150,74.300,73.400,73.660,32584,63656
04/25/95,74.430,74.500,74.080,74.080,33717,66309
04/26/95,74.000,74.000,73.200,73.970,39373,67038
04/27/95,74.100,74.100,73.700,73.770,22129,67295
04/28/95,73.700,73.700,73.050,73.160,34078,67789
05/01/95,72.980,72.980,72.980,72.980,16449,66609
05/02/95,73.800,73.800,73.590,73.590,24222,67609
05/03/95,73.930,73.930,73.800,73.850,25260,69913
05/04/95,73.780,74.140,73.780,73.870,27051,71513
05/05/95,74.300,74.300,73.690,73.690,32839,73474
05/08/95,74.150,74.150,74.050,74.060,44156,77325
05/09/95,74.000,74.000,73.320,73.320,29880,70925
05/10/95,73.080,73.080,72.700,72.910,37660,70674
05/11/95,71.700,71.700,70.500,70.580,72738,72177
05/12/95,70.200,70.200,69.900,69.920,40174,71985
05/15/95,70.000,70.290,69.770,70.290,34547,68991
05/16/95,70.000,70.490,69.500,70.200,32320,70884
05/17/95,70.500,70.700,69.850,69.890,26233,69169
05/18/95,69.450,70.300,69.200,70.180,39822,70799
05/19/95,69.920,69.920,69.920,69.920,20521,69591
05/22/95,70.300,70.400,70.250,70.280,26678,69047
05/23/95,70.100,70.600,69.900,70.100,23973,68388
05/24/95,70.000,70.600,70.000,70.230,18008,68303
05/25/95,71.300,72.430,71.200,72.430,47230,74191
05/26/95,73.200,73.600,73.200,73.560,27988,75005
05/30/95,72.900,72.900,72.800,72.820,22107,73055
05/31/95,71.800,71.800,71.530,71.530,34519,73477
06/01/95,71.000,71.800,71.000,71.620,35701,75083
06/02/95,72.000,72.000,71.300,71.480,38893,74454
06/05/95,71.400,71.850,71.380,71.640,22492,73590
06/06/95,71.600,71.600,71.050,71.480,24846,74700
06/07/95,71.500,71.850,71.500,71.780,24361,75743
06/08/95,71.500,71.850,71.200,71.790,34914,74842
06/09/95,71.850,72.200,71.850,72.060,30277,76521
06/12/95,72.100,72.200,72.080,72.080,51001,76011
06/13/95,72.320,72.320,71.760,71.760,32310,76343
06/14/95,72.000,72.100,72.000,72.070,36538,76073
06/15/95,71.500,71.720,71.480,71.720,28572,73172
06/16/95,72.130,72.130,72.130,72.130,22980,70803
06/19/95,72.180,72.180,72.180,72.180,27091,68849
06/20/95,72.300,72.610,72.300,72.610,29732,34043
06/21/95,72.570,72.810,72.570,72.810,17795,34445
06/22/95,72.900,73.000,72.100,72.160,27615,34205
06/23/95,72.300,72.850,72.300,72.750,24953,36504
06/26/95,72.500,72.560,72.420,72.560,20175,36317
06/27/95,72.700,72.850,72.700,72.780,26189,36914
06/28/95,72.500,72.600,71.950,72.150,33865,39505
06/29/95,72.750,73.400,72.750,73.120,33722,40607
06/30/95,73.000,73.000,72.750,72.940,18669,40208
07/03/95,73.120,73.140,73.120,73.120,5071,39733
07/05/95,73.120,73.120,73.050,73.080,9984,39882
07/06/95,73.000,73.060,73.000,73.060,16468,41254
07/07/95,72.280,72.390,71.800,72.390,34032,42708
07/10/95,72.100,72.310,72.100,72.310,23018,42656
07/11/95,71.850,71.850,71.650,71.810,26844,43332
07/12/95,71.790,71.840,71.790,71.830,19195,43543
07/13/95,71.950,72.600,71.950,72.480,39698,46512
07/14/95,72.470,72.470,72.470,72.470,18502,45557
07/17/95,72.100,72.300,72.000,72.300,20271,45251
07/18/95,72.450,72.670,72.450,72.670,21946,46084
07/19/95,72.700,73.400,72.600,73.310,36830,50077
07/20/95,73.000,73.150,72.800,72.990,23698,52005
07/21/95,72.800,72.810,72.620,72.810,14025,51229
07/24/95,72.820,72.820,72.820,72.820,12864,50910
07/25/95,72.750,72.750,72.390,72.390,26247,50199
07/26/95,72.350,72.800,72.350,72.800,22395,50831
07/27/95,72.790,73.000,72.790,72.890,18220,51106
07/28/95,72.700,73.030,72.700,73.010,21472,51953
07/31/95,73.110,73.110,72.850,72.850,14354,51819
08/01/95,73.000,73.300,73.000,73.260,26662,54136
08/02/95,72.600,72.600,72.000,72.200,48361,57632
08/03/95,72.390,72.650,72.390,72.480,22683,56710
08/04/95,72.480,72.480,72.200,72.240,20646,56968
08/07/95,71.900,71.900,71.670,71.670,22714,58658
08/08/95,71.630,71.650,71.500,71.640,22486,58257
08/09/95,71.740,71.800,71.720,71.720,15844,57911
08/10/95,70.900,71.120,70.900,71.120,33766,62667
08/11/95,70.450,70.450,70.140,70.140,34941,63475
08/14/95,70.150,70.350,70.150,70.320,24405,64107
08/15/95,68.250,68.530,68.240,68.240,38116,66074
08/16/95,68.350,68.420,68.190,68.190,30037,66432
08/17/95,68.230,68.750,68.000,68.550,30107,66115
08/18/95,68.350,68.600,68.350,68.400,15538,65787
08/21/95,68.510,68.510,68.300,68.310,17071,65630
08/22/95,67.850,68.000,67.800,67.910,21245,66481
08/23/95,68.210,68.250,68.040,68.040,20098,67124
08/24/95,67.770,68.330,67.770,68.330,30875,69702
08/25/95,68.330,68.520,68.250,68.520,14430,68676
08/28/95,68.850,69.000,68.850,68.850,18437,69033
08/29/95,68.720,68.720,68.320,68.320,22051,69511
08/30/95,68.290,68.350,68.210,68.340,16924,106004
08/31/95,68.750,68.800,68.700,68.730,17001,66904
09/01/95,68.780,69.000,68.780,68.910,19901,66344
09/05/95,68.840,69.000,68.840,68.960,19407,67362
09/06/95,68.280,68.280,68.180,68.180,29572,69330
09/07/95,68.440,68.450,68.180,68.180,26795,68979
09/08/95,67.830,68.290,67.830,68.290,27523,69771
09/11/95,68.530,68.550,68.460,68.460,65646,73386
09/12/95,68.590,68.590,68.410,68.520,23303,73695
09/13/95,67.910,67.910,67.310,67.440,53668,78487
09/14/95,67.840,67.900,67.660,67.830,33427,79199
09/15/95,67.270,67.800,67.270,67.700,38235,80806
09/18/95,67.750,68.130,67.750,68.100,22585,77856
09/19/95,67.740,67.860,67.700,67.700,14189,56135
09/20/95,67.860,69.120,67.860,68.960,47081,51915
09/21/95,69.500,71.550,69.500,71.100,62606,48391
09/22/95,70.860,71.600,70.700,70.920,26173,48762
09/25/95,70.820,70.820,70.350,70.400,19878,48341
09/26/95,70.090,70.280,69.900,70.160,21164,49029
09/27/95,70.500,71.050,70.500,70.790,26737,48872
09/28/95,70.970,71.120,70.800,70.940,18414,48769
09/29/95,71.060,71.100,70.540,70.570,21159,49006
10/02/95,70.410,70.650,70.310,70.530,16129,48178
10/03/95,70.590,70.590,69.900,70.220,26581,50771
10/04/95,70.160,70.440,70.080,70.280,13536,49057
10/05/95,70.350,71.000,70.250,70.940,24389,48607
10/06/95,70.920,71.310,70.500,70.890,25776,51395
10/09/95,71.400,71.440,71.190,71.300,21799,52770
10/10/95,70.870,71.260,70.830,71.100,19130,53058
10/11/95,71.190,71.190,70.660,70.690,20746,52673
10/12/95,70.850,71.110,70.820,71.000,18836,52080
10/13/95,70.600,70.700,70.300,70.570,23498,52404
10/16/95,70.920,71.030,70.800,70.880,13445,51493
10/17/95,71.010,71.340,70.800,71.270,22070,50071
10/18/95,70.820,71.400,70.580,70.770,22208,51999
10/19/95,71.030,71.730,71.030,71.570,29604,52579
10/20/95,71.380,72.150,71.380,72.060,26657,54403
10/23/95,72.750,72.950,72.450,72.700,29738,56924
10/24/95,72.710,72.710,72.120,72.350,23302,57137
10/25/95,72.010,72.440,72.010,72.390,19591,57704
10/26/95,72.320,72.540,71.200,72.520,36700,57195
10/27/95,72.230,72.480,71.470,71.550,22756,56777
10/30/95,71.430,71.750,71.350,71.430,16759,57175
10/31/95,71.370,71.650,71.220,71.490,18607,58157
11/01/95,71.240,71.270,70.930,71.060,21733,56116
11/02/95,70.820,71.040,70.740,70.740,16861,55834
11/03/95,70.740,71.250,70.660,71.010,23091,56039
11/06/95,71.320,71.400,71.100,71.150,19622,56298
11/07/95,71.200,71.200,70.920,71.010,13636,56384
11/08/95,71.070,71.170,70.760,70.860,16173,57176
11/09/95,70.710,71.690,70.550,71.430,32523,57017
11/10/95,71.300,71.530,71.030,71.060,15269,56183
11/13/95,71.060,71.500,70.800,70.990,20820,56331
11/14/95,70.940,71.300,70.920,71.170,16610,56314
11/15/95,71.770,71.860,71.570,71.620,19236,55623
11/16/95,71.590,71.600,71.240,71.500,15184,55646
11/17/95,71.720,71.880,71.450,71.560,18335,56977
11/20/95,70.900,71.620,70.900,71.540,22392,56700
11/21/95,71.320,71.460,71.260,71.430,13306,56616
11/22/95,71.370,71.600,71.110,71.420,14385,56616
11/23/95,71.420,71.420,71.420,71.420,15425,56700
11/24/95,71.080,71.150,70.820,70.870,9274,0
11/27/95,70.580,70.580,69.860,70.040,46940,68610
11/28/95,70.040,70.300,70.020,70.120,17154,0
11/29/95,69.990,70.130,69.740,69.930,29090,70134
11/30/95,69.900,70.180,69.310,69.410,34649,72978
12/01/95,69.460,69.720,69.150,69.510,26732,79507
12/04/95,69.550,70.160,69.550,69.830,19495,77866
12/05/95,69.830,70.200,69.830,70.140,22698,78221
12/06/95,70.200,70.350,69.520,69.670,21100,0
12/07/95,69.400,69.860,69.300,69.410,20762,75963
12/08/95,69.500,69.700,69.050,69.400,41656,81897
12/11/95,69.500,69.700,69.480,69.570,56186,85341
12/12/95,69.550,69.670,69.260,69.370,34054,84212
12/13/95,69.410,69.410,69.120,69.250,27024,83324
12/14/95,69.200,70.020,69.150,69.830,40613,81938
12/15/95,69.860,69.880,69.500,69.600,25573,79424
12/18/95,69.720,70.300,69.670,70.280,27546,78155
12/19/95,70.040,70.350,69.630,69.660,19627,52695
12/20/95,69.650,69.810,69.430,69.700,16705,52760
12/21/95,69.680,69.980,69.640,69.800,7992,52363
12/22/95,69.810,69.970,69.470,69.940,10847,53088
12/26/95,69.880,70.200,69.840,70.170,7387,52039
12/27/95,70.210,70.260,69.900,70.000,11789,52381
12/28/95,69.960,70.280,69.620,69.790,14148,52119
12/29/95,69.740,70.250,69.660,69.880,8245,52439
01/02/96,70.130,70.170,69.820,69.880,20080,54054
01/03/96,69.850,69.910,69.350,69.410,26592,57370
01/04/96,69.380,69.490,68.800,69.390,45236,66970
01/05/96,69.400,70.030,69.300,69.710,32719,61821
01/08/96,69.570,69.780,69.410,69.720,12619,0
