Date Contract #Units $Volume Low High Last 11/24/97 AAPLl 15 4.6950 0.1250 0.5000 0.3140 11/24/97 IBMl 54 21.0600 0.3900 0.3900 0.3900 11/24/97 MSFTl 15 3.6900 0.2000 0.3290 0.3290 11/24/97 SP500l 11 3.1790 0.2890 0.2890 0.2890 11/25/97 AAPLl 35 5.8350 0.1190 0.2480 0.1500 11/25/97 IBMl 57 20.4070 0.3300 0.3900 0.3900 11/25/97 MSFTl 73 22.4080 0.2610 0.3740 0.3100 11/25/97 SP500l 29 6.6830 0.1500 0.3330 0.1500 11/26/97 AAPLl 95 11.6070 0.1010 0.1500 0.1010 11/26/97 IBMl 27 12.0650 0.4150 0.4950 0.4730 11/26/97 MSFTl 68 23.6980 0.3300 0.3990 0.3500 11/26/97 SP500l 67 8.3330 0.1010 0.1460 0.1250 11/27/97 AAPLl 23 2.3880 0.1010 0.1380 0.1380 11/27/97 IBMl 24 10.3100 0.4180 0.4390 0.4390 11/27/97 MSFTl 42 16.6470 0.3500 0.3990 0.3970 11/27/97 SP500l 25 2.6250 0.1010 0.1250 0.1250 11/28/97 AAPLl 4 0.4800 0.1200 0.1200 0.1200 11/28/97 IBMl 4 1.6600 0.4150 0.4150 0.4150 11/28/97 MSFTl 0 0.0000 -1.0 -1.0 0.3970 11/28/97 SP500l 4 0.4400 0.1100 0.1100 0.1100 11/29/97 AAPLl 0 0.0000 -1.0 -1.0 0.1200 11/29/97 IBMl 5 2.1000 0.4200 0.4200 0.4200 11/29/97 MSFTl 5 2.0500 0.4100 0.4100 0.4100 11/29/97 SP500l 0 0.0000 -1.0 -1.0 0.1100 11/30/97 AAPLl 37 4.7040 0.1210 0.1740 0.1740 11/30/97 IBMl 20 8.9790 0.4340 0.4740 0.4730 11/30/97 MSFTl 32 10.6600 0.3310 0.3550 0.3550 11/30/97 SP500l 25 2.8030 0.1110 0.1300 0.1130 12/01/97 AAPLl 215 19.4000 0.0800 0.1260 0.0990 12/01/97 IBMl 131 66.0000 0.4700 0.5350 0.5170 12/01/97 MSFTl 182 74.3240 0.3030 0.4750 0.3440 12/01/97 SP500l 119 10.6190 0.0750 0.1130 0.0900 12/02/97 AAPLl 117 7.5580 0.0480 0.0810 0.0800 12/02/97 IBMl 119 62.5010 0.4920 0.5900 0.5290 12/02/97 MSFTl 58 19.8540 0.3030 0.4000 0.3500 12/02/97 SP500l 77 6.1020 0.0720 0.0870 0.0870 12/03/97 AAPLl 80 4.9490 0.0560 0.0710 0.0610 12/03/97 IBMl 93 43.8240 0.4350 0.5350 0.4600 12/03/97 MSFTl 67 27.8500 0.3400 0.4990 0.4220 12/03/97 SP500l 101 6.8570 0.0610 0.0800 0.0620 12/05/97 AAPLl 81 5.4470 0.0610 0.0750 0.0750 12/05/97 IBMl 136 59.5010 0.3830 0.4800 0.4800 12/05/97 MSFTl 101 45.3090 0.4200 0.5000 0.4200 12/05/97 SP500l 37 2.6600 0.0620 0.0950 0.0940 12/06/97 AAPLl 36 2.2680 0.0620 0.0740 0.0620 12/06/97 IBMl 4 1.9200 0.4600 0.5000 0.4600 12/06/97 MSFTl 4 1.7400 0.4100 0.4600 0.4100 12/06/97 SP500l 34 2.4760 0.0700 0.0890 0.0700 12/07/97 AAPLl 44 2.6530 0.0570 0.0620 0.0620 12/07/97 IBMl 32 15.1910 0.4570 0.5000 0.5000 12/07/97 MSFTl 75 31.7850 0.4100 0.4500 0.4310 12/07/97 SP500l 64 4.6020 0.0650 0.0790 0.0790 12/08/97 AAPLl 52 2.7290 0.0480 0.0600 0.0600 12/08/97 IBMl 81 38.8050 0.4560 0.4980 0.4980 12/08/97 MSFTl 11 4.5860 0.4020 0.4310 0.4310 12/08/97 SP500l 58 3.7700 0.0650 0.0650 0.0650 12/09/97 AAPLl 62 2.4290 0.0360 0.0610 0.0360 12/09/97 IBMl 69 33.2530 0.4550 0.5000 0.4950 12/09/97 MSFTl 118 51.5720 0.4020 0.4800 0.4650 12/09/97 SP500l 92 5.2750 0.0500 0.0700 0.0500 12/10/97 AAPLl 174 5.4250 0.0300 0.0390 0.0310 12/10/97 IBMl 62 26.1380 0.3400 0.4560 0.3410 12/10/97 MSFTl 53 25.2520 0.4500 0.5800 0.5800 12/10/97 SP500l 83 5.1920 0.0510 0.0790 0.0660 12/12/97 AAPLl 38 1.2020 0.0300 0.0400 0.0300 12/12/97 IBMl 164 38.0000 0.1260 0.3490 0.1270 12/12/97 MSFTl 115 61.3710 0.4000 0.6990 0.4000 12/12/97 SP500l 114 23.8570 0.0660 0.3500 0.3500 12/13/97 AAPLl 3 0.0340 0.0110 0.0120 0.0120 12/13/97 IBMl 36 4.5510 0.1260 0.1270 0.1270 12/13/97 MSFTl 46 22.4360 0.4000 0.5990 0.4000 12/13/97 SP500l 29 9.6860 0.2830 0.3400 0.2830 12/14/97 AAPLl 1 0.0130 0.0130 0.0130 0.0130 12/14/97 IBMl 4 0.5740 0.1280 0.1590 0.1590 12/14/97 MSFTl 0 0.0000 -1.0 -1.0 0.4000 12/14/97 SP500l 1 0.3390 0.3390 0.3390 0.3390 12/15/97 AAPLl 59 0.8890 0.0100 0.0210 0.0200 12/15/97 IBMl 188 22.7160 0.1000 0.2400 0.1000 12/15/97 MSFTl 129 35.2420 0.1010 0.4600 0.3000 12/15/97 SP500l 117 72.4040 0.3900 0.7990 0.6680 12/16/97 AAPLl 7 0.1380 0.0080 0.0300 0.0200 12/16/97 IBMl 14 2.0120 0.0810 0.2000 0.1310 12/16/97 MSFTl 48 22.6160 0.1810 0.6500 0.5500 12/16/97 SP500l 8 3.3750 0.2500 0.7940 0.2510 12/17/97 AAPLl 14 0.1590 0.0110 0.0120 0.0110 12/17/97 IBMl 90 12.6970 0.0510 0.2320 0.0510 12/17/97 MSFTl 45 16.6200 0.2280 0.5960 0.2280 12/17/97 SP500l 30 12.2200 0.2990 0.6490 0.6490 12/18/97 AAPLl 6 0.1150 0.0190 0.0200 0.0200 12/18/97 IBMl 78 1.1450 0.0090 0.0350 0.0350 12/18/97 MSFTl 41 1.5640 0.0100 0.2250 0.0750 12/18/97 SP500l 81 66.6090 0.6500 0.9840 0.9730 12/19/97 AAPLl 0 0.0000 -1.0 -1.0 0.0200 12/19/97 IBMl 76 0.7600 0.0100 0.0100 0.0100 12/19/97 MSFTl 109 1.0000 0.0000 0.0100 0.0000 12/19/97 SP500l 1 1.0000 1.0000 1.0000 1.0000 12/20/97 AAPLl 0 0.0000 -1.0 -1.0 0.0200 12/20/97 IBMl 0 0.0000 -1.0 -1.0 0.0100 12/20/97 MSFTl 0 0.0000 -1.0 -1.0 0.0000 12/20/97 SP500l 0 0.0000 -1.0 -1.0 1.0000 12/21/97 AAPLl 0 0.0000 -1.0 -1.0 0.0200 12/21/97 IBMl 0 0.0000 -1.0 -1.0 0.0100 12/21/97 MSFTl 0 0.0000 -1.0 -1.0 0.0000 12/21/97 SP500l 0 0.0000 -1.0 -1.0 1.0000