* The U.S. Stock Exchane; data amex1; label close='Closing Price for Day' hi ='High Price for Day' lo ='Low Price for Day' volume='Trading Volume in Millions of Shares' percent='Percentage Change in Closing Price' vol_adv='Volume on Advancing Stocks' vol_dec='Volume on Declining Stocks' vol_unc='Volume on Unchanged Stocks' up='Number of Stocks Advancing' down='Number of Stocks Declining' unc='Number of Stocks Unchanged'; day close hi lo vol_adv vol_dec vol_unc up down unc new_hi new_lo -------------------------------------------------------------------- 02AUG93 437.88 437.92 435.65 7.658 6.825 2.747 260 293 210 18 11 03AUG93 437.29 438.11 436.58 5.003 9.516 4.031 277 295 214 24 9 04AUG93 436.42 437.31 436.14 5.792 13.954 3.164 242 303 221 12 15 05AUG93 435.53 436.46 434.53 4.638 13.711 4.771 238 315 220 13 11 06AUG93 436.34 436.34 434.71 6.144 4.915 7.561 289 247 246 20 11 09AUG93 438.80 439.42 436.25 10.439 6.092 1.679 279 289 216 23 11 10AUG93 439.19 439.21 438.20 5.351 10.348 3.921 288 288 227 23 11 11AUG93 438.87 439.79 438.34 6.257 8.906 7.397 303 256 237 27 12 12AUG93 437.58 439.33 436.81 5.487 10.529 4.384 251 309 225 23 8 13AUG93 439.08 439.08 437.58 10.581 5.389 3.370 281 248 242 26 12 16AUG93 441.33 441.80 438.46 9.950 4.414 3.696 294 301 215 26 10 17AUG93 442.66 443.07 441.25 7.166 5.844 3.300 271 265 259 26 10 18AUG93 446.63 446.63 442.65 12.876 5.541 3.203 327 263 234 43 5 19AUG93 447.96 448.60 446.61 11.458 7.437 5.845 279 292 217 30 8 20AUG93 448.70 449.07 447.81 8.958 6.686 2.276 306 269 222 22 6 23AUG93 448.51 448.71 447.48 6.646 4.552 2.522 257 323 214 25 5 24AUG93 453.20 453.30 448.35 12.436 4.634 6.640 346 248 200 37 8 25AUG93 454.42 455.07 453.04 9.709 6.139 3.522 307 285 222 35 10 26AUG93 454.20 454.69 453.02 8.035 7.957 3.268 292 274 236 29 9 27AUG93 454.99 455.12 453.44 5.923 7.472 3.345 273 276 228 32 2 30AUG93 456.27 456.74 454.95 6.667 4.997 2.176 305 267 222 36 6 31AUG93 458.60 458.64 455.82 9.338 4.985 2.387 323 224 249 37 8 01SEP93 458.97 458.97 457.42 7.566 6.358 3.306 284 293 207 33 7 02SEP93 461.28 461.44 458.97 9.980 9.381 2.719 309 266 232 37 10 03SEP93 461.57 461.78 459.57 6.992 6.344 3.334 298 262 226 38 8 07SEP93 456.28 461.75 456.19 4.588 13.889 3.083 217 378 213 35 7 08SEP93 451.08 456.74 449.31 9.012 8.113 3.335 221 384 223 18 10 09SEP93 453.38 453.61 450.91 9.964 5.391 2.105 305 270 228 13 9 10SEP93 456.06 456.07 452.98 6.860 6.466 3.544 317 258 201 24 9 13SEP93 454.30 456.51 453.59 5.824 11.850 2.276 267 312 225 36 5 14SEP93 452.76 454.33 451.52 7.578 7.220 2.772 231 359 202 18 7 15SEP93 453.74 453.76 451.05 9.015 6.517 3.318 315 278 217 18 11 16SEP93 453.68 454.18 453.21 7.140 7.216 2.874 251 298 208 15 7 17SEP93 452.81 453.85 452.25 5.800 11.942 2.818 295 259 220 26 13 20SEP93 451.05 453.54 450.95 6.163 7.838 5.609 263 310 213 23 9 21SEP93 447.09 451.09 446.56 9.810 12.286 1.734 205 407 181 18 10 22SEP93 450.29 450.29 446.86 10.047 5.693 2.480 357 212 225 17 9 23SEP93 452.71 453.36 450.25 11.258 7.267 4.705 335 235 225 26 7 24SEP93 454.53 454.53 452.54 7.588 5.727 4.165 309 256 224 32 8 27SEP93 456.44 456.44 454.51 8.758 5.834 3.278 303 260 225 21 7 28SEP93 457.12 457.26 456.22 9.096 5.792 4.282 282 269 220 22 6 29SEP93 457.65 457.87 456.66 11.891 6.740 3.699 295 273 234 30 6 30SEP93 460.39 460.39 457.65 20.159 5.502 2.619 400 210 197 26 5 01OCT93 461.59 461.61 460.34 11.179 5.299 3.622 270 302 221 34 4 04OCT93 461.58 462.03 460.84 9.507 4.370 5.553 293 291 222 25 11 05OCT93 461.68 463.63 461.22 12.089 6.398 5.393 332 266 216 30 11 06OCT93 463.36 463.67 461.64 11.885 4.640 4.765 305 252 233 31 8 07OCT93 463.95 463.99 463.31 8.519 5.838 2.063 291 289 218 31 7 08OCT93 464.70 464.70 463.21 7.405 6.392 3.563 284 279 219 31 8 11OCT93 467.59 467.87 464.67 9.156 4.193 2.171 309 249 238 31 9 12OCT93 470.50 470.56 467.58 12.354 5.344 2.532 316 257 234 46 3 13OCT93 475.85 475.87 470.44 12.034 6.011 2.585 323 268 224 46 5 14OCT93 481.65 481.69 475.57 14.788 5.284 4.968 319 292 202 52 2 15OCT93 483.23 484.59 481.62 29.648 6.685 6.607 356 263 214 57 5 18OCT93 481.10 483.62 480.84 11.905 9.358 3.237 313 317 201 45 3 19OCT93 476.10 481.10 475.92 6.618 12.688 2.934 248 361 220 25 6 20OCT93 476.59 477.71 475.80 12.015 6.871 2.874 273 330 207 14 7 21OCT93 477.52 478.10 476.44 7.907 9.147 2.766 254 334 225 18 5 22OCT93 477.25 478.31 476.92 7.638 8.199 3.953 298 293 231 23 4 25OCT93 475.58 477.46 474.93 6.273 6.216 2.821 259 343 202 18 5 26OCT93 473.64 475.58 473.04 6.852 6.854 3.114 258 316 243 12 6 27OCT93 475.06 475.09 473.38 10.355 6.654 2.261 320 261 222 22 8 28OCT93 477.35 477.58 475.06 10.835 6.347 3.128 288 306 228 24 6 29OCT93 481.44 481.44 477.06 12.315 5.175 2.690 426 213 203 35 5 01NOV93 482.57 482.60 480.16 9.838 6.205 3.687 284 323 229 41 7 02NOV93 484.28 484.33 481.33 9.653 5.784 5.403 306 290 249 33 5 03NOV93 481.70 484.59 481.17 10.629 10.481 2.520 233 385 205 30 8 04NOV93 477.53 481.72 477.37 6.603 11.960 3.047 181 436 212 20 11 05NOV93 475.33 477.51 471.61 6.588 9.559 5.073 245 380 224 8 9 08NOV93 476.60 476.60 474.38 9.102 4.933 3.625 343 287 213 21 5 09NOV93 476.02 477.34 475.54 7.256 7.355 2.949 314 307 225 24 7 10NOV93 476.70 476.73 474.99 9.698 7.221 1.791 349 270 218 20 9 11NOV93 477.98 478.38 476.12 10.465 4.746 2.749 337 258 230 29 7 12NOV93 479.60 479.77 478.00 8.014 7.740 3.446 308 298 212 24 11 15NOV93 477.82 480.14 477.54 5.438 7.643 3.819 280 358 206 25 9 16NOV93 473.73 478.05 474.63 4.500 8.495 3.255 220 378 242 13 9 17NOV93 472.54 474.90 471.55 7.019 9.203 3.838 226 381 225 11 15 18NOV93 469.54 472.61 469.19 4.920 9.083 3.467 222 395 219 13 17 19NOV93 467.98 469.70 467.05 6.148 8.205 3.677 263 341 234 10 15 22NOV93 460.88 468.00 460.45 5.373 10.380 1.547 153 499 202 14 20 23NOV93 461.04 461.42 459.87 11.343 6.058 3.009 303 301 221 8 12 24NOV93 463.51 463.53 460.86 5.841 6.513 1.976 329 272 222 7 14 26NOV93 463.47 463.76 462.73 3.581 2.176 1.833 273 187 205 13 1 29NOV93 460.69 463.55 460.42 4.181 11.013 2.236 257 353 219 14 12 30NOV93 460.03 460.78 458.98 8.627 7.388 4.665 326 307 219 12 9 01DEC93 462.77 462.78 460.02 9.072 5.946 5.822 340 289 213 15 10 02DEC93 462.85 463.58 462.36 5.939 6.682 5.929 282 313 238 19 10 03DEC93 465.32 465.32 462.85 9.128 5.199 2.253 314 285 236 22 10 06DEC93 465.82 465.90 465.14 7.175 6.092 3.163 296 321 228 28 8 07DEC93 467.40 467.52 465.51 5.732 6.387 3.641 275 318 245 25 11 08DEC93 468.87 468.87 467.04 11.053 5.325 4.022 304 305 239 19 11 09DEC93 467.31 468.94 466.85 5.239 7.330 5.841 259 353 244 17 13 10DEC93 466.28 467.65 464.87 5.814 6.146 3.530 306 307 234 12 13 13DEC93 464.77 466.41 464.28 5.838 8.291 2.781 242 404 221 15 10 14DEC93 461.83 465.08 461.44 4.939 11.357 2.354 225 409 218 13 16 15DEC93 459.94 461.83 459.17 6.536 7.045 3.819 271 327 249 7 14 16DEC93 461.44 461.47 459.75 6.798 5.865 4.567 278 358 222 5 12 17DEC93 464.20 464.20 461.34 8.573 6.714 4.453 335 283 228 14 9 20DEC93 464.08 464.49 462.99 7.942 6.872 3.666 262 345 250 14 14 21DEC93 460.77 464.47 460.65 3.822 10.974 3.334 239 377 256 8 17 22DEC93 462.83 463.90 460.33 7.688 6.494 3.668 287 353 230 . . 23DEC93 465.32 465.32 462.83 8.536 5.205 2.919 331 279 242 9 9 27DEC93 467.16 467.19 465.32 5.051 3.775 3.144 290 300 234 14 14 28DEC93 470.00 470.00 467.13 7.110 5.748 3.592 328 308 223 16 9 29DEC93 472.16 472.16 469.40 9.567 3.961 3.562 368 261 242 20 6 30DEC93 472.55 472.55 471.50 7.568 5.937 3.355 333 306 246 18 11 31DEC93 477.15 477.34 472.22 10.314 4.247 3.569 427 231 222 19 10 03JAN94 477.24 477.36 475.68 8.450 7.483 1.607 338 321 180 14 3 04JAN94 477.36 477.97 476.47 8.450 7.483 3.337 358 267 213 21 6 05JAN94 478.79 478.82 477.31 12.346 6.322 2.342 336 271 216 16 4 06JAN94 479.00 479.44 477.63 12.326 6.305 3.859 348 282 211 23 2 07JAN94 479.49 479.77 478.18 11.197 5.935 4.338 321 253 246 17 3 10JAN94 478.78 479.98 477.76 8.729 5.999 4.742 318 302 221 20 5 11JAN94 479.37 479.89 478.43 8.376 6.966 3.668 296 316 243 21 1 12JAN94 479.87 479.87 478.34 6.666 6.521 3.293 304 274 245 23 5 13JAN94 480.06 480.24 478.82 7.990 6.894 2.576 310 291 228 22 1 14JAN94 480.88 481.17 480.06 8.487 6.909 3.814 352 247 232 26 4 17JAN94 481.78 481.79 480.47 7.984 4.920 2.625 303 296 214 29 3 18JAN94 481.94 482.40 481.16 8.445 6.263 4.792 279 322 219 21 2 19JAN94 483.28 483.80 481.71 8.555 6.306 3.539 287 327 222 21 6 20JAN94 484.81 484.21 483.19 7.943 8.026 2.911 317 276 235 15 5 21JAN94 484.74 484.95 483.58 9.128 7.515 3.597 347 289 215 29 4 24JAN94 483.37 484.74 482.96 7.144 6.222 4.704 285 334 238 24 4 25JAN94 480.59 483.55 480.18 6.647 7.964 3.249 247 373 213 16 4 26JAN94 481.74 481.78 479.81 7.658 6.286 3.596 313 288 236 17 4 27JAN94 481.86 482.14 481.00 8.882 6.965 3.273 319 282 237 21 4 28JAN94 483.22 483.29 481.59 11.138 4.858 5.644 355 280 211 26 3 31JAN94 485.68 485.91 483.16 14.739 5.648 2.833 388 254 238 41 5 01FEB94 485.99 486.32 485.19 11.007 9.991 3.532 272 342 240 31 5 02FEB94 487.89 488.02 485.85 14.199 6.929 3.202 361 261 210 25 7 03FEB94 487.18 487.97 486.11 8.634 7.093 4.813 289 336 226 27 2 04FEB94 478.29 488.00 477.52 4.691 17.738 1.381 154 524 174 20 8 07FEB94 476.84 478.29 474.42 7.724 8.172 3.304 250 386 204 7 13 08FEB94 477.68 477.95 476.53 7.562 7.649 2.899 323 298 214 15 13 09FEB94 480.59 480.75 477.68 14.079 6.540 2.361 364 267 204 19 8 10FEB94 479.13 481.62 477.47 6.668 9.125 6.687 278 318 229 14 9 11FEB94 477.23 479.16 476.16 4.707 5.222 2.181 220 320 230 5 6 14FEB94 474.91 477.27 474.60 10.506 9.018 1.566 285 353 204 16 6 15FEB94 474.84 475.02 474.13 8.418 9.072 2.500 297 307 216 25 12 16FEB94 475.32 475.73 474.34 9.729 5.688 4.313 317 294 228 20 6 17FEB94 474.46 476.48 473.89 5.958 8.574 4.668 310 314 228 25 5 18FEB94 470.95 475.01 470.46 4.518 10.437 2.435 239 369 222 12 11 22FEB94 472.38 472.41 470.63 7.479 7.621 2.680 271 333 227 10 5 23FEB94 471.74 472.68 471.10 5.502 7.692 3.706 239 343 253 14 9 24FEB94 465.58 471.74 465.25 4.230 11.294 2.816 154 470 208 11 12 25FEB94 467.45 467.47 465.47 8.042 4.649 3.359 281 294 241 10 13 28FEB94 471.34 471.39 467.45 11.261 4.118 3.021 386 233 219 19 8 01MAR94 469.96 471.66 467.93 6.922 7.621 2.827 229 378 227 11 16 02MAR94 466.32 469.96 463.07 13.815 9.333 1.932 186 451 205 6 23 03MAR94 465.65 466.64 465.20 12.092 6.352 2.352 268 315 217 14 13 04MAR94 466.48 466.55 464.91 6.379 8.523 4.118 311 293 226 12 18 07MAR94 469.06 469.34 466.48 7.856 4.251 4.673 345 284 219 14 11 08MAR94 467.68 469.32 467.43 8.438 7.552 3.260 265 346 215 11 12 09MAR94 466.79 468.12 465.77 10.933 8.263 4.144 272 315 249 7 16 10MAR94 464.78 466.99 464.60 8.226 7.371 2.903 265 341 214 11 14 11MAR94 465.98 466.05 463.92 8.814 5.040 2.676 306 312 221 10 18 14MAR94 468.06 468.09 465.97 8.845 3.673 3.512 336 271 247 12 12 15MAR94 468.13 468.60 466.86 6.400 6.762 2.768 306 283 241 19 23 16MAR94 469.82 469.84 467.94 9.041 5.204 3.185 311 274 256 19 14 17MAR94 470.63 470.98 469.14 11.599 6.292 3.749 301 302 239 17 9 18MAR94 472.96 472.98 470.10 12.830 4.558 5.852 344 277 211 25 13 21MAR94 470.77 472.97 469.74 8.566 6.050 4.244 232 380 229 19 13 22MAR94 471.73 471.86 470.63 9.738 8.005 2.937 293 323 229 14 19 23MAR94 473.38 473.46 471.35 10.531 7.976 1.833 319 297 240 15 11 24MAR94 469.66 473.41 468.68 4.733 10.096 3.591 178 460 213 9 16 25MAR94 468.43 470.44 468.20 7.502 5.404 2.794 262 333 229 11 13 28MAR94 462.21 468.51 461.82 3.712 13.823 2.075 208 447 188 12 18 29MAR94 454.43 462.21 454.15 1.872 13.440 1.998 137 522 194 5 18 30MAR94 445.54 454.43 445.31 2.168 15.629 2.953 106 536 202 0 37 31MAR94 443.11 445.65 437.43 10.739 10.779 3.932 212 454 197 3 59 04APR94 434.13 443.11 433.51 2.855 15.307 2.688 128 550 168 4 81 05APR94 440.99 441.04 434.13 13.195 3.242 2.253 487 175 158 2 18 06APR94 440.98 442.50 439.48 6.440 8.061 2.329 321 269 226 4 23 07APR94 441.76 441.80 440.17 7.424 6.182 2.684 324 276 197 5 19 08APR94 441.21 443.02 440.31 5.157 6.005 3.188 265 326 237 8 16 11APR94 440.66 441.56 440.55 5.388 6.956 1.916 264 325 222 5 19 12APR94 439.69 441.29 438.24 4.805 8.238 3.527 253 333 235 7 31 13APR94 437.95 440.32 436.91 4.010 9.887 1.293 193 405 212 4 27 14APR94 437.32 438.13 436.56 5.585 5.758 3.487 239 310 247 5 29 15APR94 438.29 438.35 437.04 6.490 4.983 2.627 277 299 239 5 23 18APR94 434.00 438.92 433.54 3.221 8.120 2.589 179 426 231 8 27 19APR94 431.10 433.99 429.78 4.086 10.249 2.935 203 414 208 3 50 20APR94 427.60 432.44 427.00 3.811 9.681 2.168 202 395 224 2 31 21APR94 431.13 431.23 427.54 7.693 3.268 2.929 364 242 202 4 19 22APR94 433.31 433.36 431.13 9.719 3.958 2.563 307 268 241 6 19 25APR94 435.97 435.99 433.26 5.445 4.240 2.165 349 235 223 6 12 26APR94 438.20 438.20 435.97 9.227 4.518 2.395 341 233 224 10 5 28APR94 438.92 439.47 438.18 12.166 4.623 3.281 306 292 230 2 1 29APR94 439.91 439.92 437.92 6.099 4.478 2.703 323 234 235 1 0 02MAY94 440.20 440.60 438.54 6.483 6.594 2.873 328 252 210 7 9 03MAY94 442.39 442.40 440.11 8.898 5.187 3.625 312 307 208 13 12 04MAY94 443.79 443.79 442.05 7.537 6.226 1.527 267 305 233 9 10 05MAY94 441.70 443.84 441.57 3.709 7.084 3.337 268 307 225 9 4 06MAY94 439.73 441.72 438.14 6.331 6.217 5.352 227 389 201 7 13 09MAY94 435.42 439.73 435.01 3.338 7.887 2.935 185 392 218 3 19 10MAY94 435.19 435.69 433.53 6.178 5.634 2.278 307 281 228 7 19 11MAY94 433.17 435.80 432.72 4.736 8.068 5.526 243 345 211 8 22 12MAY94 433.35 433.93 432.90 6.234 6.765 2.451 291 284 229 9 16 13MAY94 432.57 433.37 432.04 4.681 6.147 3.062 268 305 228 7 17 16MAY94 431.68 433.24 431.44 4.913 5.784 2.193 262 351 194 12 25 17MAY94 431.98 431.99 430.37 6.588 7.160 2.102 275 321 229 6 35 18MAY94 434.90 434.92 431.91 9.799 3.017 2.624 363 249 203 13 18 19MAY94 437.04 437.04 434.38 9.761 3.107 3.342 342 254 233 14 15 20MAY94 438.20 438.20 436.95 7.490 4.895 3.145 311 286 228 12 8 23MAY94 437.64 438.34 437.30 4.447 5.388 2.775 280 334 216 10 12 24MAY94 439.18 439.32 437.64 8.225 4.250 1.955 304 266 226 7 7 25MAY94 439.25 439.25 437.61 11.593 6.098 2.429 250 302 228 10 9 26MAY94 439.62 439.67 438.66 4.540 4.879 14.361 299 267 229 8 13 27MAY94 440.94 440.98 439.00 4.448 6.066 1.876 295 275 217 6 8 * amexa; day close -------------------------------------------------------------- 12JUL93 438.10 13JUL93 439.11 14JUL93 438.67 15JUL93 437.98 16JUL93 436.47 19JUL93 433.48 20JUL93 433.79 21JUL93 433.31 22JUL93 431.36 23JUL93 432.05 26JUL93 433.76 27JUL93 434.77 28JUL93 434.78 29JUL93 436.59 30JUL93 437.00