"Date","Open","High","Low","Close","Volume","OpenInt"
04/14/1997,399.00,419.00,399.00,419.00,10,10
04/15/1997,415.00,415.00,413.00,413.00,5,15
04/16/1997,408.00,408.00,408.00,408.00,0,15
04/17/1997,419.00,419.00,419.00,419.00,5,10
04/18/1997,424.00,424.00,424.00,424.00,30,40
04/21/1997,439.50,439.50,437.00,437.00,5,15
04/22/1997,436.00,436.00,436.00,436.00,5,20
04/23/1997,426.00,426.00,426.00,426.00,0,20
04/24/1997,426.00,426.00,420.00,420.00,5,25
04/25/1997,420.00,420.00,420.00,420.00,0,25
04/28/1997,412.00,412.00,412.00,412.00,0,25
04/29/1997,412.00,412.00,412.00,412.00,0,25
04/30/1997,420.00,420.00,420.00,420.00,0,25
05/01/1997,425.00,425.00,420.00,420.00,50,75
05/02/1997,408.00,408.00,408.00,408.00,0,75
05/05/1997,406.00,406.00,406.00,406.00,0,75
05/06/1997,399.00,399.00,399.00,399.00,0,75
05/07/1997,406.00,406.00,404.00,404.00,5,80
05/08/1997,406.00,406.00,406.00,406.00,0,80
05/09/1997,406.00,406.00,406.00,406.00,0,80
05/12/1997,395.00,395.00,395.00,395.00,0,80
05/13/1997,392.00,392.00,392.00,392.00,0,80
05/14/1997,392.00,392.00,390.00,390.00,10,80
05/15/1997,391.00,391.00,391.00,391.00,0,80
05/16/1997,391.00,391.00,391.00,391.00,0,80
05/19/1997,392.00,392.00,392.00,392.00,0,80
05/20/1997,390.00,390.00,385.00,385.00,5,85
05/21/1997,385.00,385.00,385.00,385.00,0,85
05/22/1997,383.00,383.00,383.00,383.00,0,85
05/23/1997,380.00,380.00,380.00,380.00,5,85
05/27/1997,387.00,387.00,376.00,376.00,190,180
05/28/1997,377.00,377.00,373.00,375.00,20,200
05/29/1997,377.00,377.00,373.00,373.00,50,245
05/30/1997,377.00,377.00,372.00,372.00,115,295
06/02/1997,374.00,374.00,371.00,372.00,150,405
06/03/1997,372.00,372.00,372.00,372.00,0,405
06/04/1997,371.00,371.00,367.50,367.50,15,420
06/05/1997,367.50,367.50,367.50,367.50,0,420
06/06/1997,371.00,371.50,371.00,371.50,35,415
06/09/1997,376.50,376.50,376.50,376.50,0,415
06/10/1997,380.00,382.00,378.00,378.00,655,1055
06/11/1997,379.00,379.00,379.00,379.00,0,460
06/12/1997,370.75,370.75,370.75,370.75,0,460
06/13/1997,371.00,371.00,365.00,366.25,110,560
06/16/1997,362.00,362.00,359.00,360.50,85,635
06/17/1997,360.00,360.50,360.00,360.50,10,635
06/18/1997,360.50,360.50,357.25,357.25,130,760
06/19/1997,358.50,358.50,355.00,355.50,635,1060
06/20/1997,356.00,357.00,353.50,353.50,265,1110
06/23/1997,351.00,353.50,351.00,353.00,455,1425
06/24/1997,354.50,357.00,353.00,355.00,180,1560
06/25/1997,355.00,361.00,355.00,357.00,330,1680
06/26/1997,359.00,360.00,358.00,358.50,110,1710
06/27/1997,359.50,359.50,354.00,354.00,180,1785
06/30/1997,354.00,354.00,351.00,351.00,225,1965
07/01/1997,354.00,354.00,350.50,350.50,485,2225
07/02/1997,352.00,354.50,352.00,353.00,730,2370
07/03/1997,353.00,354.00,350.00,350.00,265,2465
07/07/1997,350.00,350.00,345.50,345.50,955,2890
07/08/1997,348.50,351.50,348.50,349.00,620,3435
07/09/1997,351.00,360.00,351.00,357.00,690,3895
07/10/1997,356.50,357.50,352.50,352.50,190,3940
07/11/1997,351.00,355.50,350.00,352.50,695,4340
07/14/1997,361.00,362.50,358.00,358.00,205,4400
07/15/1997,359.00,364.00,359.00,360.00,320,4450
07/16/1997,359.00,361.00,355.00,355.00,370,4525
07/17/1997,356.00,361.00,356.00,361.00,835,4850
07/18/1997,363.00,364.00,360.00,361.00,2180,5970
07/21/1997,361.00,365.50,360.00,363.00,150,5960
07/22/1997,375.00,375.00,371.00,371.00,495,5970
07/23/1997,377.50,383.00,377.50,382.50,980,6040
07/24/1997,379.00,380.00,377.00,380.00,380,5995
07/25/1997,379.00,383.00,379.00,381.00,865,6440
07/28/1997,384.00,385.00,380.00,380.00,500,6485
07/29/1997,383.00,383.00,379.50,381.00,250,6425
07/30/1997,382.00,382.50,375.50,380.00,250,6310
07/31/1997,378.50,386.00,378.50,384.00,175,6325
08/01/1997,385.00,389.00,384.00,388.50,585,6405
08/04/1997,389.00,391.00,381.00,381.50,380,6550
08/05/1997,378.50,380.50,376.50,379.00,240,6670
08/06/1997,381.00,386.00,381.00,386.00,635,6955
08/07/1997,386.50,391.00,383.50,388.00,1680,7505
08/08/1997,387.00,393.00,387.00,393.00,700,7430
08/11/1997,390.50,392.50,389.00,390.25,395,7370
08/12/1997,394.00,396.50,389.00,389.00,450,7460
08/13/1997,387.00,392.00,385.50,391.00,435,7730
08/14/1997,389.00,389.00,382.50,385.50,1165,8190
08/15/1997,384.00,388.00,380.50,387.00,590,8415
08/18/1997,385.00,389.50,385.00,387.50,1765,9150
08/19/1997,389.50,390.00,388.00,389.00,930,9355
08/20/1997,390.50,392.50,389.50,391.50,890,9380
08/21/1997,392.50,399.50,392.50,399.25,1655,9920
08/22/1997,399.00,400.50,397.50,398.00,1225,10455
08/25/1997,394.50,395.00,390.00,395.00,1015,11045
08/26/1997,391.50,394.00,391.00,392.00,3135,12525
08/27/1997,391.00,399.00,391.00,399.00,3205,14210
08/28/1997,400.00,407.00,397.50,405.50,3510,15595
08/29/1997,405.00,409.50,404.00,407.00,1665,16190
09/02/1997,404.00,407.00,400.50,407.00,3010,16525
09/03/1997,405.00,405.50,402.00,404.75,2090,17530
09/04/1997,401.50,405.00,399.50,400.50,1290,18140
09/05/1997,398.00,403.50,398.00,400.00,1955,19030
09/08/1997,397.50,397.50,392.00,394.50,1425,19375
09/09/1997,393.00,398.50,392.50,397.25,1280,19720
09/10/1997,398.00,399.00,395.00,395.50,1535,20100
09/11/1997,392.50,395.50,392.00,393.50,2535,21575
09/12/1997,394.00,394.00,388.00,391.75,1595,21765
09/15/1997,391.00,391.00,386.50,389.50,5820,25390
09/16/1997,390.00,394.00,389.50,392.00,2955,23125
09/17/1997,389.00,394.00,388.50,393.50,1885,22365
09/18/1997,395.00,395.50,388.00,389.00,3085,22300
09/19/1997,386.00,389.00,385.50,387.75,1865,22315
09/22/1997,384.00,386.25,382.50,385.25,3945,23970
09/23/1997,387.00,388.50,385.25,388.50,1775,24545
09/24/1997,388.50,388.50,383.00,385.50,2770,24925
09/25/1997,386.50,387.00,384.00,385.25,1645,25150
09/26/1997,383.00,384.00,377.00,377.75,4235,25525
09/29/1997,377.00,380.50,375.50,380.00,2955,25590
09/30/1997,381.00,381.00,375.25,376.25,2280,25740
10/01/1997,375.50,376.75,372.75,372.75,2095,25615
10/02/1997,373.00,376.50,371.50,375.00,2155,25970
10/03/1997,376.50,380.00,374.50,379.75,4980,26320
10/06/1997,379.00,379.00,374.75,376.75,2100,26360
10/07/1997,378.00,387.00,375.50,386.00,3185,26355
10/08/1997,384.00,388.00,382.00,383.25,2765,25975
10/09/1997,384.50,391.00,383.00,387.75,4580,25895
10/10/1997,389.00,391.00,384.00,385.00,3450,26075
10/13/1997,385.00,391.50,385.00,390.50,965,26195
10/14/1997,389.00,389.00,385.25,386.25,1205,26370
10/15/1997,386.00,389.50,385.00,389.00,1345,26275
10/16/1997,389.00,390.00,385.00,385.75,1300,26385
10/17/1997,386.00,386.00,383.00,384.00,950,26280
10/20/1997,384.00,390.50,383.50,390.25,3195,26745
10/21/1997,392.00,395.50,389.50,395.25,5365,28620
10/22/1997,397.00,397.00,391.50,394.25,3485,28795
10/23/1997,391.00,391.75,387.00,387.50,2370,28840
10/24/1997,390.50,391.00,386.50,389.50,1935,29260
10/27/1997,390.50,390.50,381.50,382.50,2495,29795
10/28/1997,380.50,383.50,378.00,382.75,1645,29510
10/29/1997,382.75,384.50,380.00,380.25,2260,30385
10/30/1997,379.50,382.75,377.00,381.75,3950,31395
10/31/1997,381.50,383.50,380.50,381.75,2100,32115
11/03/1997,381.75,386.00,381.00,385.50,775,32190
11/04/1997,384.00,385.50,382.00,382.00,890,32460
11/05/1997,382.00,382.00,378.00,379.00,3335,31875
11/06/1997,378.50,381.00,375.00,379.75,2635,31965
11/07/1997,378.00,382.00,378.00,382.00,2010,31750
11/10/1997,380.00,380.00,370.00,372.50,4360,31595
11/11/1997,371.50,376.00,371.50,373.25,1305,31515
11/12/1997,372.50,373.00,368.50,369.00,2545,32060
11/13/1997,368.00,370.00,365.00,365.25,4905,33485
11/14/1997,365.50,367.00,363.00,364.25,3425,33940
11/17/1997,364.50,370.00,363.75,368.50,6075,36280
11/18/1997,369.50,371.25,368.00,368.25,3015,36595
11/19/1997,368.50,368.75,362.50,362.75,6295,39930
11/20/1997,363.00,364.25,360.50,361.00,7720,41930
11/21/1997,361.00,365.50,361.00,364.75,8775,44715
11/24/1997,367.00,367.00,362.75,364.25,8035,47260
11/25/1997,363.50,364.50,359.50,359.75,19575,51730
11/26/1997,361.00,367.00,361.00,363.50,10735,50440
11/28/1997,364.00,366.25,363.00,365.50,3755,50545
12/01/1997,368.00,371.75,366.50,368.25,13025,53270
12/02/1997,369.50,369.50,364.25,365.00,8935,54870
12/03/1997,365.50,367.25,363.00,363.50,3815,55470
12/04/1997,364.00,365.50,363.00,364.75,4750,55200
12/05/1997,365.50,368.00,363.25,367.25,5285,56110
12/08/1997,368.50,371.00,368.00,369.25,3960,56265
12/09/1997,370.00,372.00,365.50,366.25,5630,56465
12/10/1997,367.00,368.00,365.00,365.50,2395,56715
12/11/1997,366.00,366.00,358.00,358.50,8590,56875
12/12/1997,358.00,358.25,352.00,352.25,13005,57485
12/15/1997,351.50,352.00,348.25,349.50,8160,58820
12/16/1997,352.00,353.00,350.50,350.75,5130,59385
12/17/1997,352.00,354.00,351.00,353.00,2990,59495
12/18/1997,352.00,352.00,342.00,342.25,13220,61370
12/19/1997,342.50,344.00,338.50,341.50,9710,62110
12/22/1997,340.50,345.50,339.50,341.00,4700,61815
12/23/1997,340.50,344.00,340.50,343.25,1815,61310
12/24/1997,343.50,347.50,342.50,345.75,3000,61965
12/26/1997,346.00,346.50,344.50,345.50,1245,62155
12/29/1997,347.00,347.50,341.00,341.50,4100,61660
12/30/1997,341.00,341.00,335.00,335.25,8975,64650
12/31/1997,336.00,336.50,333.25,333.50,6455,65465
01/02/1998,335.00,338.00,333.00,337.75,7025,66680
01/05/1998,339.00,341.00,335.00,338.25,6250,67270
01/06/1998,338.00,338.00,332.00,332.25,7695,68070
01/07/1998,331.50,336.50,330.00,336.25,11155,68395
01/08/1998,335.00,335.00,328.00,328.25,12180,68540
01/09/1998,328.25,330.00,327.00,328.25,2988,13793
01/12/1998,328.25,331.00,326.50,328.75,2972,14201
01/13/1998,337.00,348.75,337.00,341.50,5133,14363
01/14/1998,342.00,345.00,337.00,338.50,3695,15405
01/15/1998,333.50,342.50,333.00,341.75,3131,15417
01/16/1998,341.50,345.50,340.50,343.00,2033,14925
01/20/1998,344.00,344.50,338.00,341.25,1831,15280
01/21/1998,341.50,342.00,337.50,338.75,1955,15823
01/22/1998,338.00,341.00,337.00,339.25,1234,15861
01/23/1998,343.00,345.75,341.50,343.50,1868,16354
01/26/1998,343.00,352.00,342.75,351.00,1938,16479
01/27/1998,353.00,356.50,349.00,350.00,7611,16818
01/28/1998,352.00,353.00,349.00,350.50,2692,16521
01/29/1998,351.00,352.00,347.25,347.75,2695,16782
01/30/1998,347.00,349.00,345.25,347.25,2087,17144
02/02/1998,347.00,353.00,344.50,352.00,2969,17919
02/03/1998,352.00,356.00,350.25,353.75,3691,18163
02/04/1998,352.50,355.00,351.25,351.75,2690,18654
02/05/1998,350.00,352.75,348.00,348.25,3471,19268
02/06/1998,347.00,348.00,343.50,344.00,4274,20407
02/09/1998,344.50,348.50,343.50,347.75,5776,21911
02/10/1998,348.00,349.00,346.25,348.75,4031,23226
02/11/1998,346.00,347.00,340.50,344.25,5699,24396
02/12/1998,344.00,345.00,340.50,344.50,5529,26336
02/13/1998,342.00,343.00,339.50,339.75,3239,26575
02/17/1998,337.50,337.50,331.50,333.00,8537,28080
02/18/1998,331.50,334.00,331.50,332.00,3774,28833
02/19/1998,331.00,335.00,327.00,333.25,6867,29970
02/20/1998,333.00,335.25,331.00,333.00,6203,31444
02/23/1998,336.00,337.00,333.50,335.75,7042,33383
02/24/1998,335.50,336.75,328.50,329.75,17283,37225
02/25/1998,330.00,331.25,328.00,329.50,11091,39826
02/26/1998,331.00,334.00,330.75,332.25,16208,43015
02/27/1998,332.00,341.00,331.25,338.25,19885,44915
03/02/1998,340.50,345.50,338.00,340.75,16305,43942
03/03/1998,341.00,342.50,338.50,339.75,10825,43827
03/04/1998,339.50,340.50,336.50,336.75,8399,44035
03/05/1998,338.00,338.50,333.50,333.75,11161,44310
03/06/1998,334.00,338.00,333.75,334.50,8241,44000
03/09/1998,338.50,339.50,337.00,337.50,7314,43707
03/10/1998,337.75,342.00,337.25,341.25,10895,43052
03/11/1998,344.50,350.50,343.25,348.00,21984,43919
03/12/1998,349.00,349.50,344.50,347.00,13512,43304
03/13/1998,345.00,347.00,341.50,342.00,8002,42798
03/16/1998,342.00,342.50,337.00,338.00,9493,42434
03/17/1998,340.00,343.50,338.50,340.25,6502,42996
03/18/1998,342.50,344.00,334.50,335.00,9457,42297
03/19/1998,333.00,333.50,330.50,331.25,10372,42627
03/20/1998,329.50,330.50,327.00,327.75,12745,42920
03/23/1998,326.50,333.00,325.00,332.25,13495,43068
03/24/1998,331.50,332.00,328.50,331.25,5822,42254
03/25/1998,331.00,331.75,328.25,328.50,4632,41725
03/26/1998,329.50,330.00,318.00,320.25,15945,43810
03/27/1998,319.50,323.50,319.50,322.25,6603,42526
03/30/1998,323.50,326.00,323.50,325.00,5960,41251
03/31/1998,326.00,326.00,318.50,320.25,8524,40553
04/01/1998,318.00,318.00,313.50,314.50,8130,39852
04/02/1998,314.00,317.50,312.50,316.50,5836,40066
04/03/1998,316.50,317.00,311.00,311.25,4556,40040
04/06/1998,309.50,310.50,303.00,305.75,16053,65851
04/07/1998,305.50,307.50,302.00,302.50,7345,38801
04/08/1998,302.50,304.25,301.00,302.25,5840,37489
04/09/1998,302.00,302.50,298.00,298.50,10103,37604
04/13/1998,299.50,303.00,297.00,300.50,8151,34704
04/14/1998,302.50,304.00,300.00,300.75,5180,32272
04/15/1998,302.50,306.25,302.50,305.25,6012,30982
04/16/1998,304.00,305.50,298.00,304.75,5926,29190
04/17/1998,305.00,308.00,302.00,303.75,5426,25871
04/20/1998,300.50,301.00,298.50,298.75,2500,24487
04/21/1998,298.50,303.50,298.00,300.50,7688,21096
04/22/1998,300.00,300.00,295.00,295.50,9436,17656
04/23/1998,296.00,296.50,292.00,292.75,4038,15988
04/24/1998,294.50,299.00,294.00,295.00,5725,13083
04/27/1998,291.50,296.00,291.00,295.75,4123,10919
04/28/1998,297.00,299.50,294.00,298.25,4967,9117
04/29/1998,300.50,301.00,293.00,293.25,9759,6643
04/30/1998,293.00,294.00,289.50,289.75,7037,5150
05/01/1998,289.00,292.00,288.50,289.00,6228,3929
05/04/1998,294.00,295.00,289.75,292.75,4554,2782
05/05/1998,294.00,298.50,294.00,298.00,2847,2561
05/06/1998,300.00,305.00,300.00,305.00,2596,2154
05/07/1998,306.00,308.50,302.00,305.75,1820,1328
05/08/1998,303.50,303.50,301.25,302.25,253,577
05/11/1998,296.00,297.00,292.50,294.75,276,408
05/12/1998,295.00,295.25,293.00,294.50,62,260
05/13/1998,297.00,299.00,297.00,297.50,19,213
05/14/1998,296.50,297.00,296.00,296.00,109,183
05/15/1998,296.00,296.00,294.00,294.25,107,110
05/18/1998,295.50,297.50,294.00,294.50,18,54
05/19/1998,293.50,293.50,290.75,291.75,50,12