Microsoft Corporation (MSFT)

Daily prices (2/16/95 to 2/13/98)

Historical prices provided by CSI Inc.

DATE

HIGH

LOW

CLOSE

VOLUME

2/13/98

158.75

157.375

157.5

5275400

2/12/98

158.938

156.438

158.75

9582300

2/11/98

160.063

157.063

158.938

9557500

2/10/98

159.5

156.75

159.25

6012400

2/9/98

158.875

155.625

157.188

6835200

2/6/98

158.25

155.125

158.125

6258800

2/5/98

158.75

154.75

155.438

8376800

2/4/98

158

155.063

156.813

7742600

2/3/98

156.125

153.813

155.875

7671800

2/2/98

155.125

150.5

154.875

12299700

1/30/98

150

147.625

149.188

6258900

1/29/98

150.125

147.5

148.25

9196400

1/28/98

149.5

145.5

149

9923400

1/27/98

145.875

141.563

145.188

12192600

1/26/98

141.875

138.453

141.75

9284700

1/23/98

139.438

136.703

138.25

7914000

1/22/98

139.875

135.313

138.625

19892400

1/21/98

138.438

135.625

137

10695900

1/20/98

138

134

137.813

8119500

1/19/98

1/16/98

135.375

132.313

135.25

9117900

1/15/98

133

129.875

132.313

6327800

1/14/98

132.5

129.25

131.125

6846800

1/13/98

132.25

128.125

132.125

8368200

1/12/98

130

124.375

129.5

9799200

1/9/98

131.5

125.875

127

10941800

1/8/98

132.125

127.5

130.5

9702400

1/7/98

131.188

127.5

129.563

7686600

1/6/98

133

129.25

131.125

8479300

1/5/98

133.625

127.875

130.375

10047200

1/2/98

131.5

129.5

131.125

4968500

1/1/98

12/31/97

131.5

129

129.25

5768400

12/30/97

131

126.25

130.25

9733100

12/29/97

126.75

122.125

126.313

8476900

12/26/97

120.75

118.75

120.75

4048600

12/25/97

12/24/97

123.875

118

118.938

11051400

12/23/97

128.25

123

123.313

8399400

12/22/97

130

125.875

127

7382900

12/19/97

130.188

126.25

128.688

17258200

12/18/97

134.75

130.375

130.875

12346800

12/17/97

140.375

135.5

135.625

6434000

12/16/97

140.375

135

139.063

8175200

12/15/97

137

133

136.125

10538200

12/12/97

138.5

136

136.75

6788500

12/11/97

141

138.875

139.063

8773700

12/10/97

143.25

141

142.25

8304300

12/9/97

145.375

143.5

144.313

6472800

12/8/97

146.625

143.125

146.125

6244100

12/5/97

144.75

142.125

143.125

6017000

12/4/97

145.875

142.25

142.563

7828800

12/3/97

145.063

141

144.688

7214000

12/2/97

144.875

142

142.25

6270900

12/1/97

144

141.625

143.813

6125800

11/28/97

142.25

141.125

141.5

2174100

11/27/97

11/26/97

141.875

138.25

141.563

7881700

11/25/97

139.25

135.75

139

7057900

11/24/97

138.125

135.5

135.5

4885500

11/21/97

138

136.375

137.875

8527600

11/20/97

137.125

134.875

136.875

6710100

11/19/97

135.125

133.375

135.063

3965100

11/18/97

135.5

133.75

134

4585400

11/17/97

135.813

133.438

134.875

7511800

11/14/97

133.875

131.375

133.313

5832900

11/13/97

131.625

129.188

131.563

7511800

11/12/97

131

129

129.188

5723000

11/11/97

131.438

129.375

130.625

4626700

11/10/97

132.5

129.75

130.188

4595600

11/7/97

132

129.875

131.563

7953600

11/6/97

133.5

131.75

132.063

5033300

11/5/97

134.625

132.5

133.563

5314100

11/4/97

134.938

133.188

134.25

6141800

11/3/97

134.25

131.313

134.125

8464300

10/31/97

131.5

129.625

130

5851100

10/30/97

131.375

128.5

128.625

9012200

10/29/97

135.063

130.125

130.875

10691600

10/28/97

135

123.5

133.375

20007200

10/27/97

136.25

128.625

128.875

12099400

10/24/97

137.25

133.25

135.375

8753800

10/23/97

137.25

132

135.625

8301700

10/22/97

138.5

135.375

135.688

6971900

10/21/97

139.234

135.313

138.5

14460300

10/20/97

135.25

127.5

132.625

19256600

10/17/97

134.625

130.375

132.25

10965000

10/16/97

136.625

132.25

133.906

5915900

10/15/97

136

134.875

135.75

5625400

10/14/97

137.375

135.375

136.688

4170200

10/13/97

137.875

136.563

136.75

2381400

10/10/97

138.75

136.25

136.5

3111700

10/9/97

139.625

138.125

138.938

4334100

10/8/97

139.063

136.25

139

8899600

10/7/97

137.688

134.625

136.563

6818600

10/6/97

136.25

134.25

135.125

5222100

10/3/97

136.25

133.375

134.938

7535600

10/2/97

134.625

132.75

133.188

3603900

10/1/97

134.5

131.375

133.875

7683300

9/30/97

135.75

132.25

132.313

5486600

9/29/97

134.75

132.875

134.5

3438200

9/26/97

133.75

131.625

133.375

4581500

9/25/97

134.125

132.063

132.75

4909000

9/24/97

136.063

132.125

132.438

7505000

9/23/97

135.5

133.125

135.5

4993300

9/22/97

135.875

133.188

133.313

5406400

9/19/97

135.25

132

135.188

9679400

9/18/97

135.125

131.438

132.25

7634700

9/17/97

136.75

132.625

133.188

7701200

9/16/97

137

131

136.375

12817300

9/15/97

137.25

130.625

130.688

16125400

9/12/97

138.375

135.625

137.938

6072000

9/11/97

137.375

132.875

136.813

7722400

9/10/97

139.125

135.063

135.125

6661800

9/9/97

140.25

138.375

139.5

4933200

9/8/97

139.813

137.75

139.313

5302000

9/5/97

139.688

136.25

137.313

6049800

9/4/97

138.5

135.75

138.188

5559500

9/3/97

138.875

136.188

136.563

5359100

9/2/97

137.5

133

137.188

6264100

9/1/97

8/29/97

133.875

131.75

132.188

4732200

8/28/97

133.75

132

132.063

5455200

8/27/97

135.313

133

134.563

6171400

8/26/97

136.875

134.75

135

4290900

8/25/97

139

135.625

136.5

4857100

8/22/97

137.5

134.125

137.25

9020200

8/21/97

142.375

137.5

137.875

8051500

8/20/97

140.688

137

140.563

6429200

8/19/97

139

134.625

138.813

11376700

8/18/97

133.875

131

133.875

8746200

8/15/97

136

132.75

132.875

6384800

8/14/97

136.75

134.125

136.25

5737600

8/13/97

138.25

134.75

136.063

8341400

8/12/97

139.75

135.813

136

7610900

8/11/97

140.25

136.375

138.25

9087000

8/8/97

143.125

140

140

8351900

8/7/97

144.375

142

143.938

5493400

8/6/97

144.625

142.25

143.438

5426300

8/5/97

144.375

142

143.313

7416700

8/4/97

142

139.438

141.563

5789100

8/1/97

141.813

139.188

140.625

7364100

7/31/97

142.125

140.875

141.375

5280100

7/30/97

142

139.625

141.125

9790500

7/29/97

140.063

136.125

139.938

9882700

7/28/97

139.375

135.75

137

7050500

7/25/97

142.25

137.25

138.5

11288600

7/24/97

140.375

135.625

138

17731900

7/23/97

146.875

141

141.438

11944500

7/22/97

144.813

136.75

144.125

12673000

7/21/97

141

133.75

135.938

15902900

7/18/97

147.375

140

140.5

19865900

7/17/97

150.75

146.5

149.5

16458500

7/16/97

149.5

140

148.438

13902200

7/15/97

139.25

136.625

138.469

9437900

7/14/97

136

130.5

135.938

7178000

7/11/97

131.063

128.438

129.75

4761800

7/10/97

131.25

128.875

129.875

5472600

7/9/97

132.625

129.5

130.75

6033300

7/8/97

131.313

128.938

131.25

4500900

7/7/97

131.75

129.375

129.5

4915000

7/4/97

7/3/97

130.063

128.5

129.563

3595500

7/2/97

128.5

124.063

128.375

6654700

7/1/97

126.875

123.25

124.938

7422200

6/30/97

128.75

126.188

126.375

4785800

6/27/97

130

127.25

127.5

4774800

6/26/97

130.813

127.875

128.25

4664000

6/25/97

133.25

129.813

130.438

6197000

6/24/97

132.125

128.375

132.063

4914900

6/23/97

131.5

128

128.063

4465600

6/20/97

131.375

128.5

129.875

8030000

6/19/97

130.75

128

129.313

8189900

6/18/97

133.5

130.063

130.188

6957200

6/17/97

134.938

130.875

134.188

6648900

6/16/97

131.375

128.875

131.375

5076600

6/13/97

130.063

126.563

129.625

6264500

6/12/97

128.125

125.375

127

5576800

6/11/97

127.375

123.563

127

6132100

6/10/97

127.063

123.75

124.813

6641900

6/9/97

126.125

122.5

125.125

6025000

6/6/97

124.313

121

124.063

4495500

6/5/97

121.5

119.5

120.563

4486500

6/4/97

122.25

118.25

119.188

6829900

6/3/97

123.5

120.625

120.75

5249400

6/2/97

125.5

123.125

124.375

4867400

5/30/97

125.625

117.5

124

10417200

5/29/97

129.063

125

125.875

6388900

5/28/97

127.25

124.875

125.875

6530200

5/27/97

127.375

122.375

126.625

8629500

5/26/97

5/23/97

123

120.875

122.875

3613100

5/22/97

121.625

119.75

120.625

4206900

5/21/97

122.938

119.75

120.375

9577500

5/20/97

119.25

115.25

119.125

8109600

5/19/97

117.125

115.125

115.125

5704000

5/16/97

117

114.875

115.438

7489200

5/15/97

117.875

115.875

117.125

5232700

5/14/97

118.625

115.625

115.875

7593100

5/13/97

119.25

116.875

117.75

6226700

5/12/97

118.5

117

118.125

5372000

5/9/97

118.5

115.75

116.75

7299000

5/8/97

118.125

115.125

116.375

6729300

5/7/97

119

115.125

115.5

8816600

5/6/97

119.75

116.375

117.313

9346300

5/5/97

120.75

115.5

120.188

13882900

5/2/97

123.5

118.938

120.75

12024000

5/1/97

123.25

119.25

121

9040700

4/30/97

122.625

118.375

121.5

11275500

4/29/97

119.125

116.5

119

9244200

4/28/97

115.063

111.625

114.875

8403000

4/25/97

115.375

113.25

113.625

7320800

4/24/97

117.875

112.75

114.125

14770400

4/23/97

115.75

110.375

115.125

12851800

4/22/97

110.813

107.5

110.625

10287500

4/21/97

111.875

106.125

107.625

19461900

4/18/97

107.625

103

107.625

28970500

4/17/97

100

97.5

98.125

8965100

4/16/97

98.5

96.25

98.25

5338800

4/15/97

99

95.875

97.125

10555000

4/14/97

97.375

93.375

97.375

7388400

4/11/97

97.25

94.938

95

7504200

4/10/97

97.75

95.5

96.75

8489200

4/9/97

99.25

97.75

98

9220300

4/8/97

98.25

95.5

98.25

6667400

4/7/97

97.625

95

95.875

9563900

4/4/97

96.75

93.75

94.188

11870500

4/3/97

95.375

90.625

95.125

11531600

4/2/97

93.625

91

92

7916400

4/1/97

93.75

89.75

93.25

10835100

3/31/97

94.5

91.25

91.688

11728200

3/28/97

3/27/97

96.125

91

93.75

11739900

3/26/97

94.625

90.625

94.25

10158800

3/25/97

91.375

88.875

90.313

11212700

3/24/97

93.5

87.625

90.125

23283700

3/21/97

97.125

92.875

94

10728700

3/20/97

97.75

95.375

96

10176300

3/19/97

98.25

94.938

96.75

13945000

3/18/97

100.813

98.875

99.625

7376500

3/17/97

100.75

98

100.5

10494800

3/14/97

100.25

98.875

99

7665900

3/13/97

100.125

98

99.625

5688200

3/12/97

99.5

97.75

98.75

5404300

3/11/97

100.563

98.375

98.375

5947200

3/10/97

100.125

95.938

100

5749700

3/7/97

99.5

96.5

96.75

5754000

3/6/97

100.875

97.734

97.75

7127300

3/5/97

101

99.25

100.875

5799200

3/4/97

100.125

98.625

99.125

7990100

3/3/97

100.125

96.625

99.5

6734300

2/28/97

98.375

95.438

97.5

9801500

2/27/97

100.25

96

96.125

7078600

2/26/97

100.375

98.375

100.25

6106200

2/25/97

101.016

98.875

99.5

7992700

2/24/97

100.25

94

100.125

8574900

2/21/97

95.375

94

95

7641400

2/20/97

97.5

95.125

95.25

9424400

2/19/97

98.125

96.5

97.5

7047900

2/18/97

97.875

96.25

97.375

6568200

2/17/97

2/14/97

100.5

97.625

97.875

7174400

2/13/97

101.125

99.375

100

7286500

2/12/97

100

97.5

99.875

9000200

2/11/97

98.625

95.125

98.5

11104300

2/10/97

101.5

97.625

97.75

8350600

2/7/97

100.5

97.5

100.375

7806000

2/6/97

98.375

96

97.125

12765300

2/5/97

103.5

96.875

98.375

13762400

2/4/97

103.25

100.5

103.125

7058000

2/3/97

103.391

101.125

102.375

7600600

1/31/97

103.25

100.875

102

10814500

1/30/97

101.25

98

101.125

9992200

1/29/97

97.375

95.75

97.25

6116700

1/28/97

98.75

94.75

95.625

8082100

1/27/97

97.391

95.5

96.125

6657900

1/24/97

97.75

94.375

95.938

11227200

1/23/97

99.75

94.5

94.75

13131000

1/22/97

98.5

94.625

97.375

16154600

1/21/97

95.063

89.625

95

14324000

1/20/97

92.875

86.625

90.75

18277600

1/17/97

87.75

85.5

87.125

8171100

1/16/97

87.125

85

86

7336000

1/15/97

86.25

84.375

84.625

6632300

1/14/97

86.625

84.25

85.375

7966000

1/13/97

85.5

83.5

83.75

6295200

1/10/97

84.375

81.625

84.25

8319600

1/9/97

83.75

82.25

82.375

5970400

1/8/97

85.234

83.125

83.375

6324200

1/7/97

85.125

83.375

85

4610100

1/6/97

85.25

83.125

84.375

6993500

1/3/97

84.75

82

84.625

5516400

1/2/97

83.125

80.75

81.625

6810100

1/1/97

12/31/96

84.25

82.5

82.625

4295900

12/30/96

85.625

83.5

83.5

3409900

12/27/96

85.75

84.016

84.25

2384900

12/26/96

86.125

85.125

85.5

3488200

12/25/96

12/24/96

85.125

83.125

84.875

2030800

12/23/96

84.75

82.875

83.75

4611600

12/20/96

85.625

83.375

83.625

11301800

12/19/96

85.125

83

84.875

11826200

12/18/96

82.75

80

82.625

7724600

12/17/96

80.125

76.375

79.875

8618100

12/16/96

80.75

76.5

76.75

8110400

12/13/96

82

79.234

80

9316500

12/12/96

85.25

81

81

9784100

12/11/96

83.625

80.125

83.375

14194800

12/10/96

84.563

81.75

81.875

15715700

12/9/96

81.875

78

81.75

11839800

12/6/96

77.25

74.133

76.438

13779800

12/5/96

77.688

75.938

76.5

9368800

12/4/96

77.625

76.063

76.625

12817800

12/3/96

79.75

77.313

77.344

9695400

12/2/96

78.875

77.625

78.875

8062800

11/29/96

78.563

77.75

78.438

2144000

11/28/96

11/27/96

77.875

76.875

77.75

5555800

11/26/96

77.688

76.188

76.875

13529800

11/25/96

76.813

75.25

76.75

9391200

11/22/96

76.25

74.688

75.25

11803000

11/21/96

77.313

75

75.188

16339800

11/20/96

79

76.625

76.625

15482200

11/19/96

77.938

75.125

77.938

13092400

11/18/96

75.875

74.313

75.188

12323200

11/15/96

75.438

73.688

74.5

13005200

11/14/96

74.813

72.625

74.813

14371200

11/13/96

72.875

71.563

72.5

11301200

11/12/96

72.938

70.75

70.875

10144600

11/11/96

72.375

71.5

71.813

4824200

11/8/96

71.75

70.75

71.75

8421200

11/7/96

73.063

71.563

71.75

9592800

11/6/96

72.25

70.5

72.25

8929800

11/5/96

70.75

69.156

70.75

10802200

11/4/96

69.188

68.375

69

4500800

11/1/96

69.375

68.25

68.688

7066400

10/31/96

68.688

68.063

68.625

4628600

10/30/96

68.5

67.438

68.125

7565800

10/29/96

68.688

67.438

67.688

8344600

10/28/96

68.813

68.125

68.313

6405000

10/25/96

68.938

68.063

68.219

6635600

10/24/96

68.688

66.938

68.313

10177200

10/23/96

67.375

65.875

67.25

8430400

10/22/96

66.688

65.625

66.25

14225800

10/21/96

68

66.75

67

8925200

10/18/96

67.5

66.781

67.375

8705800

10/17/96

69.5

67.75

67.75

6137200

10/16/96

69.469

68.5

69

4553400

10/15/96

69.563

68.688

69.438

7650800

10/14/96

69.063

68.188

68.313

4511400

10/11/96

68.625

67.125

68.563

4565400

10/10/96

68.063

66.688

66.875

6467400

10/9/96

68.063

66.625

67.25

8119400

10/8/96

68.875

67.5

67.688

6058200

10/7/96

69.063

67.938

68.75

5304000

10/4/96

68.313

67.125

68.188

5645800

10/3/96

67.563

66.813

67

7286800

10/2/96

67.875

66.188

67.375

8595000

10/1/96

66.938

65.438

66.063

8640600

9/30/96

67.438

65.875

65.938

11196800

9/27/96

67.625

65.625

67.188

12296600

9/26/96

68.063

65.875

66

11575600

9/25/96

68.938

67.688

67.813

5508400

9/24/96

69.188

68.063

68.438

9065000

9/23/96

69.063

68.125

68.875

5798200

9/20/96

69.313

67.938

69.063

13106200

9/19/96

69.125

67.875

68.875

9489000

9/18/96

68.938

66.625

68.25

10756200

9/17/96

67.313

66.125

66.938

9453000

9/16/96

66.563

65.5

65.75

7801200

9/13/96

65.688

64.438

65.5

10017200

9/12/96

64.75

62.594

64.313

11993000

9/11/96

62.75

61.813

62.563

4548400

9/10/96

62.563

61.813

62.188

4863000

9/9/96

62.5

61.125

62.438

5218400

9/6/96

61.375

60.813

61.25

5240200

9/5/96

61.375

60.75

60.75

5046600

9/4/96

61.813

61.469

61.688

3390800

9/3/96

61.688

60.313

61.688

6065600

9/2/96

8/30/96

62.125

61.25

61.25

3511000

8/29/96

62.625

61.813

62.063

4272800

8/28/96

62.875

62.438

62.813

4008800

8/27/96

62.375

61.5

62.375

3504800

8/26/96

61.875

61.375

61.438

3993000

8/23/96

62.5

61.625

61.625

5500800

8/22/96

62.563

61.75

62.5

6279600

8/21/96

61.75

60.875

61.75

6168200

8/20/96

62.063

61.625

61.688

3209800

8/19/96

62.063

61.125

61.75

5391400

8/16/96

62.625

61.875

62.125

5949800

8/15/96

62.875

62.188

62.563

4444600

8/14/96

62.563

61.875

62.438

6504000

8/13/96

62.938

61.688

61.75

9063600

8/12/96

63.063

62

62.625

8273400

8/9/96

62.75

61.938

62.25

5539200

8/8/96

62.938

61.875

62.625

6797400

8/7/96

62.563

61.438

62.375

9598800

8/6/96

62.063

60.438

62

8423600

8/5/96

61.875

60.625

60.875

6884000

8/2/96

61.938

60.313

61.688

13661200

8/1/96

60.438

58.688

60.313

12003200

7/31/96

59.813

58.813

58.938

7040000

7/30/96

59.375

58.063

59.313

8372000

7/29/96

59.938

58.375

58.438

7093600

7/26/96

59.75

59.125

59.563

7413000

7/25/96

59.375

57.563

59.25

12615000

7/24/96

57.875

54.75

57.375

24028200

7/23/96

60

55.125

56.063

32209800

7/22/96

60.75

58.938

59.875

18059400

7/19/96

60.813

58.875

60.492

12401000

7/18/96

60

57.938

59.938

12317200

7/17/96

59.063

57.813

58.563

15776000

7/16/96

57.813

53.75

57.688

22762600

7/15/96

56.875

54.938

55.313

13979000

7/12/96

57.594

55.242

56.188

17434800

7/11/96

59.188

56.875

57.25

17614400

7/10/96

60

59.063

59.75

9747600

7/9/96

60.688

60

60

4446400

7/8/96

60.375

59.063

60.156

8054000

7/5/96

60.063

59.188

59.188

4416400

7/4/96

7/3/96

61.438

60.313

60.563

5530400

7/2/96

61.313

60.625

60.813

4818600

7/1/96

61.25

60.063

61.156

5982800

6/28/96

60.5

59.563

60.063

6500000

6/27/96

60.5

59.5

59.969

9697800

6/26/96

61

59.5

60.25

8932200

6/25/96

62.125

60.688

61

5143200

6/24/96

62.563

61.5

62.063

6012800

6/21/96

62.063

60.75

61.938

7100800

6/20/96

61.242

59.5

60.875

12778600

6/19/96

61.563

60.688

60.875

9176200

6/18/96

62.25

61

61.188

9323200

6/17/96

62.5

61.188

62.313

7187400

6/14/96

62.5

61.438

61.5

6993000

6/13/96

62.938

61.875

62.313

7822200

6/12/96

62.688

61.375

62.5

11105600

6/11/96

61.625

60.313

61.063

8157400

6/10/96

60.625

59.992

60.313

5727400

6/7/96

60.625

58.813

60.625

8774800

6/6/96

61.5

59.875

59.906

11017000

6/5/96

60.625

58.938

60.438

6371000

6/4/96

59.438

58.125

58.938

8231600

6/3/96

59.75

59.063

59.188

3960600

5/31/96

59.688

59

59.375

5032400

5/30/96

59.125

58.313

59.125

4228000

5/29/96

59.125

58.313

58.563

4196200

5/28/96

59.57

58.563

58.625

5422000

5/27/96

5/24/96

59.5

59.125

59.25

3305400

5/23/96

59.563

58.438

59.25

6497000

5/22/96

58.625

57.313

58.438

5705800

5/21/96

58.438

57.563

57.563

5264200

5/20/96

58.938

58.313

58.375

4807200

5/17/96

59

58.188

58.5

4424000

5/16/96

58.688

57.813

58.563

8386600

5/15/96

59.875

58.688

58.813

7040400

5/14/96

60

59.117

59.5

9604000

5/13/96

59.438

57.5

59.313

11950800

5/10/96

57.57

57.063

57.438

5489200

5/9/96

57.563

56.625

56.75

5972000

5/8/96

57.188

55.375

57.125

9731400

5/7/96

56.75

55.813

56.563

5920800

5/6/96

56.188

54.813

55.875

9481600

5/3/96

57.25

55.063

55.438

9412600

5/2/96

57.625

55.563

55.813

10917600

5/1/96

57.625

56.313

57.563

8126800

4/30/96

56.625

55.938

56.625

3555200

4/29/96

56.75

56

56.313

4283400

4/26/96

56.938

56.188

56.75

6787000

4/25/96

56.875

55.125

56.375

7987000

4/24/96

56.563

55.625

55.75

8656400

4/23/96

56.625

55.688

56.313

7142400

4/22/96

56.688

55.125

56.375

11594800

4/19/96

56.063

54.75

54.875

21186600

4/18/96

54.625

52.75

54.5

16744800

4/17/96

53

52.156

52.969

7828800

4/16/96

52.75

52

52.625

10014600

4/15/96

51.813

50.5

51.758

6262800

4/12/96

50.813

50.25

50.563

4217200

4/11/96

51.188

49.813

50.563

7808200

4/10/96

51.5

50.625

50.813

6488800

4/9/96

52

50.75

50.813

8367800

4/8/96

51.938

50.938

51.875

9219200

4/5/96

4/4/96

52.438

51.75

52.188

3620200

4/3/96

52.563

51.688

52.25

5759000

4/2/96

52.5

51.313

52.313

6799600

4/1/96

51.75

51.063

51.375

3961600

3/29/96

52.063

51.063

51.563

6688600

3/28/96

51.75

50.563

51.125

6869400

3/27/96

52

50.563

51.25

6591200

3/26/96

51.438

49.375

51.375

9987400

3/25/96

51.188

49.406

49.938

7922400

3/22/96

50.719

49.875

50.563

6005800

3/21/96

52.188

50.25

50.375

8289200

3/20/96

53.313

51.867

52.313

11618000

3/19/96

53.531

52.375

53.438

11561400

3/18/96

52.938

51.188

52.625

14934000

3/15/96

51.563

49.813

51.188

15215200

3/14/96

50.938

49.813

49.813

7580000

3/13/96

50.5

48.875

50.438

19588800

3/12/96

48.313

47.375

47.875

9611000

3/11/96

48.313

47.563

48.25

9324000

3/8/96

48.75

47.375

47.563

13565600

3/7/96

48.813

48.313

48.656

5536400

3/6/96

49.438

48.5

48.5

5532000

3/5/96

49.133

47.875

49.063

7171200

3/4/96

48.688

47.75

48.125

9070600

3/1/96

49.313

47.313

47.75

19706600

2/29/96

50.063

49.281

49.344

7715400

2/28/96

51

49.938

50.063

7506400

2/27/96

50.406

49.867

50.063

7619800

2/26/96

51.625

50.25

50.313

7962000

2/23/96

51.813

50.938

51.75

12830000

2/22/96

51.313

50

51.25

13312600

2/21/96

50.063

48.75

49.938

10005800

2/20/96

49.25

48.438

48.875

8022800

2/19/96

2/16/96

49.625

48.938

48.938

7775800

2/15/96

49.563

48.875

49.25

6524400

2/14/96

50.063

49.188

49.375

10026600

2/13/96

50.125

48.75

49.813

14314200

2/12/96

50.563

49.563

49.75

10972400

2/9/96

50.125

49.25

50.063

15354000

2/8/96

49.75

47.75

49.438

12990600

2/7/96

48.563

47.742

48.438

8194400

2/6/96

48.75

47.813

48.25

12269800

2/5/96

48.625

46.375

48.563

15810000

2/2/96

47.063

46.063

46.5

5585800

2/1/96

47.125

46

47.063

9823400

1/31/96

46.313

45.063

46.25

8596800

1/30/96

45.688

45.313

45.406

5640000

1/29/96

45.625

44.68

45.188

4948400

1/26/96

45.438

44.5

45.25

6360200

1/25/96

45.813

44.5

44.688

7485200

1/24/96

46.25

44.75

45.625

11527200

1/23/96

45.875

44.625

44.75

8309200

1/22/96

46.375

45.438

46

10330400

1/19/96

46.625

44.813

45.938

28430000

1/18/96

44.438

42.5

43.813

15166400

1/17/96

43.75

42.313

42.438

17884800

1/16/96

43.242

41.625

43.188

15250800

1/15/96

42.938

40.938

41.25

10571600

1/12/96

43.438

41.938

42.875

10068000

1/11/96

43.438

41.563

43.313

14577200

1/10/96

41.625

40.242

41.188

22696400

1/9/96

43

39.938

40.094

22178000

1/8/96

43.813

43.063

43.125

1422200

1/5/96

43.813

43.063

43.188

7760400

1/4/96

43.75

42.438

43.688

12794200

1/3/96

45.063

43.375

43.438

7857200

1/2/96

44.875

43.688

44.875

7222400

1/1/96

12/29/95

44.375

43.125

43.875

6542800

12/28/95

44.25

43.625

43.688

6222200

12/27/95

45.313

44.188

44.438

5067400

12/26/95

45.625

44.938

45.125

4338400

12/25/95

12/22/95

45.438

44.563

45.25

4507200

12/21/95

45

43.688

45

7574200

12/20/95

45.688

43.5

43.563

10622600

12/19/95

45.508

43.688

45.438

10542600

12/18/95

44.5

42.688

43.5

12432600

12/15/95

44.875

43.625

44.188

14433800

12/14/95

46.75

44.313

44.375

11602800

12/13/95

46.063

45.25

45.875

4947200

12/12/95

46.563

45.563

45.688

5592400

12/11/95

47.375

46.5

46.563

7740600

12/8/95

47.313

46.117

47.25

18380200

12/7/95

46

44.43

45.25

16609600

12/6/95

45.5

43

45.313

18159000

12/5/95

44.063

42.563

43

13066000

12/4/95

44.813

42.625

43.938

16304600

12/1/95

43.938

42.938

43.125

12015600

11/30/95

44.875

43.438

43.563

11689000

11/29/95

46.25

44.625

44.875

11383400

11/28/95

45.75

43.25

45.75

10817200

11/27/95

44.75

43.57

43.625

9887600

11/24/95

44.125

43.688

44

1876800

11/23/95

11/22/95

44.75

43.625

43.688

8178600

11/21/95

44.375

42.125

44

16270400

11/20/95

44.688

42.875

43

14412000

11/17/95

45.313

43.688

43.688

17975400

11/16/95

45.922

44.813

44.938

24390800

11/15/95

47.313

45.938

47

13585800

11/14/95

48

46.938

47

9457200

11/13/95

48.625

48.031

48.156

7375400

11/10/95

49.5

48.305

48.438

7602400

11/9/95

49.508

48

49.5

12476800

11/8/95

47.75

46.688

47.625

8910000

11/7/95

48.688

46.438

46.5

14490200

11/6/95

49.438

48.438

48.688

10966200

11/3/95

50.063

49.375

49.75

5079400

11/2/95

50.188

49.125

50

7938000

11/1/95

50.5

49.125

49.188

9102400

10/31/95

51.688

49.875

50

11494800

10/30/95

51.688

49.25

51.375

15683000

10/27/95

50.07

48.688

50

16335400

10/26/95

49.063

47.688

49

10355200

10/25/95

48.875

47.938

47.938

7526400

10/24/95

49.063

48.188

48.75

8585200

10/23/95

48.563

47.25

48.188

11684200

10/20/95

48.438

47.438

47.75

9998000

10/19/95

48.5

47.375

48.375

11980000

10/18/95

49.313

47.438

47.813

36791200

10/17/95

45.75

43.375

45.563

15392600

10/16/95

43.688

42.75

43.375

7633400

10/13/95

44.375

43

43.125

8580600

10/12/95

44.063

43.313

43.813

9837600

10/11/95

43.688

42.5

43.313

13376200

10/10/95

42.063

40.188

41.875

19705600

10/9/95

42.875

41.375

41.563

13576800

10/6/95

44.5

42.75

42.938

9577000

10/5/95

43.75

42.5

43.75

12661200

10/4/95

44.063

42.75

43.063

9184200

10/3/95

44.625

43.625

44.438

10092000

10/2/95

45.438

44.063

44.125

8466400

9/29/95

46.375

45.031

45.25

11894800

9/28/95

45.75

44.438

45.75

13188800

9/27/95

44.375

41.688

44.313

17594600

9/26/95

45.938

44.063

44.125

9568600

9/25/95

45.313

44.25

45.117

7234800

9/22/95

45.375

44.5

44.875

12487400

9/21/95

46.531

45.25

45.313

10479600

9/20/95

47.313

46.313

46.563

5581600

9/19/95

47.25

45.75

46.656

7251400

9/18/95

46.688

45.438

46

9603400

9/15/95

47.688

46.25

46.719

11039600

9/14/95

48.25

47.375

47.438

6778800

9/13/95

48.5

47.563

48.063

7651000

9/12/95

48.875

47.813

48.125

8894400

9/11/95

48.938

47.5

48.813

9676000

9/8/95

47.813

46.625

47.75

8052200

9/7/95

48.313

46.625

47.313

11741600

9/6/95

48.25

46.5

46.75

12533200

9/5/95

47.563

45.125

47.5

11506600

9/4/95

9/1/95

46

44.688

44.875

10032800

8/31/95

47

45.75

46.25

4845600

8/30/95

46.875

45.75

46.625

9937400

8/29/95

45.938

43.5

45.938

20491200

8/28/95

47.188

44.938

45.031

14077800

8/25/95

48.375

47.188

47.188

9186200

8/24/95

49.063

47.75

48.063

11909400

8/23/95

50.25

48.75

48.938

13898600

8/22/95

49.688

47.188

49.656

11790000

8/21/95

49.125

47.188

47.25

13811400

8/18/95

49.875

48.5

48.563

9687800

8/17/95

50.375

49.32

49.563

9320600

8/16/95

49.438

48.563

49.375

4764800

8/15/95

49.688

48.438

49.188

7908400

8/14/95

49.625

47.875

49.375

11109000

8/11/95

48.313

46.063

48.25

12149400

8/10/95

48.563

46.938

47.063

8985400

8/9/95

49.063

48

48.25

18048000

8/8/95

47.438

46.688

46.75

5489200

8/7/95

47.75

45.875

46.813

8034200

8/4/95

46.938

45.625

46.938

9713200

8/3/95

45.688

43.75

45.563

14192000

8/2/95

46.313

44

44.5

16225600

8/1/95

45.445

43.938

44.75

20768000

7/31/95

46.75

45

45.25

12679400

7/28/95

48

46

46.313

19808600

7/27/95

48.813

48.125

48.25

6614600

7/26/95

49.063

47.438

48

9683800

7/25/95

48.813

47.5

48.188

13677800

7/24/95

46.875

46.063

46.813

11851400

7/21/95

48

45.875

46

21157200

7/20/95

48.688

47

48.063

22231000

7/19/95

49.375

44.25

47.25

38136600

7/18/95

53.563

50.625

50.938

36203000

7/17/95

54.625

53.25

54.5

19478800

7/14/95

51.813

49

51.813

11238200

7/13/95

50.75

49.063

50.063

10601400

7/12/95

50

48.375

49.938

11834400

7/11/95

49.563

48.25

48.25

9778400

7/10/95

49.875

47.875

49.438

13997800

7/7/95

47.813

46.375

47.813

8337400

7/6/95

46.5

45.188

46.375

5883800

7/5/95

46

45.188

45.344

6068400

7/4/95

7/3/95

45.563

45.188

45.469

2095400

6/30/95

45.5

44.813

45.188

6667800

6/29/95

44.875

44

44.688

7205400

6/28/95

44.5

42.438

43.938

13410800

6/27/95

45.25

43.375

43.438

8250600

6/26/95

45.563

44.75

44.875

5131000

6/23/95

46.094

45.125

45.563

5794600

6/22/95

46

45.313

45.938

5787000

6/21/95

46.188

45

45.25

7153000

6/20/95

45.688

44.875

45.688

7083800

6/19/95

44.945

43.438

44.906

9872800

6/16/95

43.75

42.438

43.5

11534800

6/15/95

42.5

41.938

42.438

5489000

6/14/95

42.063

41.375

41.906

5387000

6/13/95

42.375

41.688

41.938

4711400

6/12/95

42.375

41.625

41.875

5729000

6/9/95

42.938

41.313

42.438

10151800

6/8/95

42.313

41.813

42.063

3665000

6/7/95

42.375

41.063

42

8073800

6/6/95

43.008

41.563

41.563

6129600

6/5/95

42.688

40.875

42.375

6981600

6/2/95

42.063

41.313

41.563

6944600

6/1/95

42.813

41.938

42.063

7644200

5/31/95

42.375

40.5

42.344

14969600

5/30/95

44.188

41.313

41.5

12451600

5/29/95

5/26/95

44.625

43.5

43.75

6616800

5/25/95

44.688

43.563

44.625

5430000

5/24/95

44.75

43.5

43.75

8585600

5/23/95

44.25

43.016

44.25

6939600

5/22/95

43.75

42

43.625

11422800

5/19/95

42.75

42

42.688

5648800

5/18/95

43.375

42.313

42.313

7290800

5/17/95

43.438

42.563

43

8314400

5/16/95

42.508

40.75

42.438

10838600

5/15/95

41

39.938

40.656

4404000

5/12/95

41.125

40.188

40.375

4524000

5/11/95

40.75

39.5

40.688

4834200

5/10/95

40.188

39.438

39.625

4836000

5/9/95

40.188

39.563

39.906

4593600

5/8/95

40.188