INTC
--------------------------------------------------------------------
12/01/95,30.5
12/04/95,30.875
12/05/95,30.6875
12/06/95,30.5312
12/07/95,30.75
12/08/95,31.625
12/11/95,31.75
12/12/95,31.125
12/13/95,31.3125
12/14/95,30
12/15/95,29.125
12/18/95,28.625
12/19/95,30.1875
12/20/95,29.8125
12/21/95,29.75
12/22/95,29.5
12/26/95,29.6875
12/27/95,29.4375
12/28/95,28.5625
12/29/95,28.375
01/02/96,29.3125
01/03/96,28.875
01/04/96,28.75
01/05/96,28.75
01/08/96,28.8125
01/09/96,27.5
01/10/96,27.0625
01/11/96,28.4375
01/12/96,28.3125
01/15/96,26.6875
01/16/96,27.875
01/17/96,25.0625
01/18/96,25.5
01/19/96,25.6875
01/22/96,26
01/23/96,26.3438
01/24/96,27.375
01/25/96,27.3125
01/26/96,27.5
01/29/96,27.2188
01/30/96,27.0625
01/31/96,27.6094
02/01/96,28.125
02/02/96,28.375
02/05/96,29.25
02/06/96,29.75
02/07/96,29.125
02/08/96,28.9375
02/09/96,29
02/12/96,29.1094
02/13/96,28.5625
02/14/96,29
02/15/96,28.75
02/16/96,28.7812
02/20/96,28.8125
02/21/96,29.625
02/22/96,30.5
02/23/96,30.4062
02/26/96,30.1875
02/27/96,30.125
02/28/96,30.375
02/29/96,29.4062
03/01/96,28.0312
03/04/96,27.4375
03/05/96,27.6875
03/06/96,26.75
03/07/96,26.5625
03/08/96,26.75
03/11/96,27.625
03/12/96,27.4375
03/13/96,28.0625
03/14/96,28.0625
03/15/96,29.4375
03/18/96,29.75
03/19/96,29.375
03/20/96,27.75
03/21/96,27.9375
03/22/96,28.0625
03/25/96,27.4375
03/26/96,28.0625
03/27/96,28.3125
03/28/96,28.1875
03/29/96,28.4375
04/01/96,28.5625
04/02/96,28.4375
04/03/96,28.8125
04/04/96,29.625
04/08/96,30.3125
04/09/96,30.9375
04/10/96,30.875
04/11/96,30.2188
04/12/96,29.8125
04/15/96,30.2812
04/16/96,32.4375
04/17/96,32.0938
04/18/96,32.875
04/19/96,32.625
04/22/96,33.875
04/23/96,34.0469
04/24/96,35.125
04/25/96,34.8125
04/26/96,34.625
04/29/96,34.0625
04/30/96,33.875
05/01/96,33.9375
05/02/96,34
05/03/96,34.3438
05/06/96,34.375
05/07/96,33.9375
05/08/96,34.375
05/09/96,34.3125
05/10/96,34.5625
05/13/96,35.875
05/14/96,36.4375
05/15/96,36.1875
05/16/96,35.9375
05/17/96,35.5625
05/20/96,35.5
05/21/96,35.125
05/22/96,34.9375
05/23/96,35.4375
05/24/96,35.5
05/28/96,36.25
05/29/96,35.6875
05/30/96,35.75
05/31/96,37.75
06/03/96,38.3125
06/04/96,38.1562
06/05/96,38.4375
06/06/96,37.625
06/07/96,37.625
06/10/96,37.0625
06/11/96,37.625
06/12/96,38.375
06/13/96,37.5
06/14/96,36.5
06/17/96,36
06/18/96,35.1875
06/19/96,35.6875
06/20/96,35.5625
06/21/96,35.6875
06/24/96,36.7969
06/25/96,36.4375
06/26/96,36.25
06/27/96,36.9375
06/28/96,36.7188
07/01/96,37.5625
07/02/96,37.375
07/03/96,37.4375
07/05/96,36.0625
07/08/96,36.5
07/09/96,36.6875
07/10/96,36.4375
07/11/96,34.75
07/12/96,35.625
07/15/96,34.5625
07/16/96,35
07/17/96,35.8125
07/18/96,36.25
07/19/96,36.375
07/22/96,36.125
07/23/96,34.75
07/24/96,34.5
07/25/96,36.0625
07/26/96,37.125
07/29/96,36.4375
07/30/96,37.1875
07/31/96,37.5625
08/01/96,38.5
08/02/96,39.375
08/05/96,39.0625
08/06/96,39.9375
08/07/96,41.1719
08/08/96,40.375
08/09/96,41.1875
08/12/96,41.0625
08/13/96,40.125
08/14/96,40.875
08/15/96,40.875
08/16/96,40.5
08/19/96,40.375
08/20/96,39.75
08/21/96,40.125
08/22/96,41.5
08/23/96,40.8125
08/26/96,40.625
08/27/96,40.75
08/28/96,40.625
08/29/96,40.6875
08/30/96,39.9062
09/03/96,40.8125
09/04/96,41.125
09/05/96,40.3125
09/06/96,40.625
09/09/96,41.75
09/10/96,42.1562
09/11/96,42.5
09/12/96,42.6875
09/13/96,44.0625
09/16/96,44.3125
09/17/96,47.125
09/18/96,47.8125
09/19/96,48.5
09/20/96,48.6875
09/23/96,47.875
09/24/96,48.25
09/25/96,48.625
09/26/96,48.6875
09/27/96,48.4375
09/30/96,47.7188
10/01/96,47.875
10/02/96,49.5
10/03/96,49.75
10/04/96,50.8438
10/07/96,52.375
10/08/96,50.8125
10/09/96,50.4375
10/10/96,49.9375
10/11/96,52.6875
10/14/96,53.8125
10/15/96,55.5625
10/16/96,56.3125
10/17/96,55.375
10/18/96,55.375
10/21/96,53.875
10/22/96,52.75
10/23/96,54.6875
10/24/96,53.75
10/25/96,52.6875
10/28/96,53
10/29/96,52.1875
10/30/96,53.375
10/31/96,54.9375
11/01/96,54.375
11/04/96,55.1875
11/05/96,57
11/06/96,59.4375
11/07/96,61.0625
11/08/96,61.125
11/11/96,61.9375
11/12/96,60.5
11/13/96,59.75
11/14/96,59.9375
11/15/96,57.9375
11/18/96,57.6875
11/19/96,60.375
11/20/96,60.4375
11/21/96,59.4375
11/22/96,61.25
11/25/96,60.75
11/26/96,61.875
11/27/96,63.3125
11/29/96,63.4375
12/02/96,63.5625
12/03/96,62.9375
12/04/96,64.75
12/05/96,64.125
12/06/96,62.8438
12/09/96,65.0625
12/10/96,64.5625
12/11/96,68.4375
12/12/96,68.4375
12/13/96,66.1875
12/16/96,63.625
12/17/96,65
12/18/96,67.875
12/19/96,68.75
12/20/96,67.3125
12/23/96,66.125
12/24/96,67.75
12/26/96,68.3125
12/27/96,67.6875
12/30/96,66.625
12/31/96,65.4688
01/02/97,65.1875
01/03/97,69.1875
01/06/97,69.4375
01/07/97,71.6875
01/08/97,71.125
01/09/97,71.5
01/10/97,72.25
01/13/97,73.4375
01/14/97,73.5625
01/15/97,71
01/16/97,71.1875
01/17/97,72.0312
01/20/97,72.625
01/21/97,74.0312
01/22/97,76.0625
01/23/97,75.875
01/24/97,75.25
01/27/97,75.0625
01/28/97,75.5
01/29/97,77.375
01/30/97,80.0625
01/31/97,81.125
02/03/97,81.9375
02/04/97,82.375
02/05/97,78.625
02/06/97,76.5625
02/07/97,78.1875
02/10/97,75.8125
02/11/97,75.875
02/12/97,78.375
02/13/97,78.5
02/14/97,77.25
02/18/97,77.3125
02/19/97,76.9375
02/20/97,74.9375
02/21/97,73.1875
02/24/97,74.5
02/25/97,74.4375
02/26/97,73.1875
02/27/97,69.8594
02/28/97,70.9375
03/03/97,72.9375
03/04/97,73.1875
03/05/97,74.75
03/06/97,72.6875
03/07/97,71.75
03/10/97,72.375
03/11/97,71.9375
03/12/97,71.375
03/13/97,70.625
03/14/97,68.9375
03/17/97,68.1875
03/18/97,68.375
03/19/97,66.6875
03/20/97,66.625
03/21/97,65.25
03/24/97,65.3125
03/25/97,66.625
03/26/97,70.3125
03/27/97,69.5625
03/31/97,69.5625
04/01/97,69.6562
04/02/97,68.5
04/03/97,70.3125
04/04/97,72.5
04/07/97,72.5625
04/08/97,73.2969
04/09/97,71.125
04/10/97,68.625
04/11/97,65.25
04/14/97,66.875
04/15/97,65.5
04/16/97,67
04/17/97,69
04/18/97,68.5625
04/21/97,69.1875
04/22/97,70.4375
04/23/97,73.125
04/24/97,73.0625
04/25/97,71.9375
04/28/97,73.1875
04/29/97,75
04/30/97,76.5625
05/01/97,76.875
05/02/97,78.8125
05/05/97,81.25
05/06/97,79
05/07/97,77.9375
05/08/97,79.375
05/09/97,79.75
05/12/97,79.5625
05/13/97,76.1875
05/14/97,76.375
05/15/97,79.0625
05/16/97,77.5625
05/19/97,77.375
05/20/97,80.5
05/21/97,81.25
05/22/97,80.6875
05/23/97,81.5938
05/27/97,84.6562
05/28/97,83.5625
05/29/97,81.875
05/30/97,75.75
06/02/97,74.875
06/03/97,72.5
06/04/97,71.25
06/05/97,71.5625
06/06/97,73
06/09/97,74.625
06/10/97,72.5938
06/11/97,73.75
06/12/97,71.8281
06/13/97,72.375
06/16/97,73.625
06/17/97,74.8438
06/18/97,73.2812
06/19/97,73.2188
06/20/97,73.375
06/23/97,72.5938
06/24/97,74
06/25/97,73.3438
06/26/97,71.8438
06/27/97,71.125
06/30/97,70.9062
07/01/97,69.5312
07/02/97,71.5
07/03/97,72.4688
07/07/97,73.6875
07/08/97,74.8125
07/09/97,76.3125
07/10/97,75.0625
07/11/97,76.9062
07/14/97,78.75
07/15/97,80.9062
07/16/97,88.375
07/17/97,87.8125
07/18/97,86.4375
07/21/97,85.6875
07/22/97,88.75
07/23/97,89.3125
07/24/97,89.75
07/25/97,89.1875
07/28/97,88.5625
07/29/97,88.125
07/30/97,89.375
07/31/97,91.8125
08/01/97,93.625
08/04/97,96.75
08/05/97,99.6875
08/06/97,100.062
08/07/97,100.062
08/08/97,97.8125
08/11/97,96.125
08/12/97,95.3125
08/13/97,96.375
08/14/97,95.875
08/15/97,92.125
08/18/97,94.5625
08/19/97,97.9062
08/20/97,100.5
08/21/97,98.375
08/22/97,96.1875
08/25/97,94.1875
08/26/97,92.6875
08/27/97,94.0625
08/28/97,92.375
08/29/97,92.125
09/02/97,95.0625
09/03/97,93.8125
09/04/97,94.625
09/05/97,94.5625
09/08/97,95.9375
09/09/97,97.75
09/10/97,95.5
09/11/97,95.25
09/12/97,94.25
09/15/97,92.0625
09/16/97,95.8125
09/17/97,95.6562
09/18/97,95.125
09/19/97,95.4375
09/22/97,96.375
09/23/97,99.125
09/24/97,95.625
09/25/97,93.125
09/26/97,93.0625
09/29/97,95.375
09/30/97,92.3125
10/01/97,93.25
10/02/97,93.125
10/03/97,93.3125
10/06/97,93.5
10/07/97,95.25
10/08/97,94.5625
10/09/97,94.6875
10/10/97,93
10/13/97,92.5625
10/14/97,91.8125
10/15/97,86.6875
10/16/97,85.375
10/17/97,83
10/20/97,84.0625
10/21/97,85.125
10/22/97,83.9375
10/23/97,81.875
10/24/97,80
10/27/97,74.75
10/28/97,85
10/29/97,80.25
10/30/97,75.75
10/31/97,77
11/03/97,78.5
11/04/97,75.9375
11/05/97,74.625
11/06/97,73.5
11/07/97,77.4375
11/10/97,75.125
11/11/97,76.25
11/12/97,74.9375
11/13/97,77.9375
11/14/97,78.75 |
