*
Alcoa Inc. (AA)					
Monthly prices (Aug 1992 to Aug 1999)					
DATE	HIGH	LOW	CLOSE	VOLUME	
Feb-92	9.15625	7.9375	8.672	14582200	
Mar-92	9.2345	8.20325	8.8125	15046600	
Apr-92	9.78125	8.25	9.672	19113200	
May-92	9.82825	9.3125	9.70325	11798600	
Jun-92	10.07825	9.03125	9.4845	14643200	9.26885
Jul-92	9.7345	8.82825	9.21875	14611000	9.3782
Aug-92	9.172	7.9065	8.078	27701600	9.2313
Sep-92	8.844	8.047	8.2815	19075600	8.9532
Oct-92	8.797	7.844	8.719	24893600	8.75635
Nov-92	8.8125	8.0155	8.7655	24100000	8.61255
Dec-92	9.1095	8.6875	8.953	22555200	8.5594
Jan-93	9.328	8.3125	9.297	33917200	8.8032
Feb-93	9.797	8.6875	8.7655	28027600	8.9
Mar-93	9.172	8.047	8.0625	36568800	8.7687
Apr-93	8.3125	7.375	8.2655	36826400	8.6687
May-93	8.672	7.875	8.4375	22873200	8.5656
Jun-93	8.7815	8.1565	8.75	23495200	8.4562
Jul-93	9.25	8.6875	8.9065	23140000	8.4844
Aug-93	9.75	8.875	9.3905	26288400	8.75
Sep-93	9.4065	8.25	8.3905	26374800	8.775
Oct-93	8.844	8.219	8.5	24238000	8.7875
Nov-93	9.203	8.297	8.6565	22455200	8.7688
Dec-93	9.2815	8.3905	8.672	25752000	8.7219
Jan-94	9.9845	8.6095	9.8905	45276400	8.8219
Feb-94	10.25	9.4065	9.4065	43588400	9.0251
Mar-94	9.9375	8.844	8.953	35320000	9.1157
Apr-94	9.094	8.0315	8.5	32565200	9.0844
May-94	9.0155	8.4065	8.828	19095600	9.1156
Jun-94	9.594	8.6875	9.1405	21777200	8.9656
Jul-94	10.328	9.2655	9.7815	40840400	9.0406
Aug-94	10.5315	9.5	10.5	33667600	9.35
Sep-94	10.969	10.3125	10.594	37686000	9.7688
Oct-94	11.2815	10.1875	10.6565	52352400	10.1345
Nov-94	10.7655	9.594	10.203	45812000	10.347
Dec-94	10.8905	9.672	10.828	31875200	10.5563
Jan-95	11.1875	9.625	9.828	49146800	10.4219
Feb-95	10.6095	9.625	9.75	31134200	10.2531
Mar-95	10.719	9.219	10.375	36926600	10.1968
Apr-95	11.6565	10.1875	11.219	26109400	10.4
May-95	12.219	10.4065	11.625	32423200	10.5594
Jun-95	12.594	10.875	12.5315	32227400	11.1001
Jul-95	14.5315	12.469	14.25	49724400	12.0001
Aug-95	14.9375	13.844	14.2815	37841000	12.7814
Sep-95	15.0625	12.594	13.219	41007200	13.1814
Oct-95	13.6875	12.0625	12.75	56360800	13.4064
Nov-95	14.7815	12.5625	14.625	32416400	13.8251
Dec-95	14.75	12.4065	13.219	36254400	13.6189
Jan-96	14.125	12.2815	13.875	44034400	13.5376
Feb-96	14.5625	13.4375	14.219	34080000	13.7376
Mar-96	16.094	14	15.6565	49687600	14.3189
Apr-96	16.4375	15	15.594	39433600	14.5127
May-96	16.5625	15.25	15.4065	46109000	14.9502
Jun-96	15.625	14.25	14.344	40614200	15.044
Jul-96	14.75	13.7815	14.5	32071600	15.1002
Aug-96	16.0315	14.5	15.5315	23964200	15.0752
Sep-96	16.0155	14.5625	14.75	21821400	14.9064
Oct-96	15.2815	13.9375	14.6565	35497200	14.7564
Nov-96	15.969	14.6565	15.9065	30909200	15.0689
Dec-96	16.1875	15.0625	15.9375	24833200	15.3564
Jan-97	18.2815	16.0625	17.25	45903200	15.7001
Feb-97	17.969	16.5	17.8125	25611000	16.3126
Mar-97	19.0625	16.969	17	28501400	16.7813
Apr-97	17.6875	16.3125	17.469	33083400	17.0938
May-97	18.6875	17.125	18.4065	25377200	17.5876
Jun-97	19.8125	18.1565	18.844	30674800	17.9064
Jul-97	22.375	18.7815	22.125	30939000	18.7689
Aug-97	22.4065	20.328	20.5625	25401000	19.4814
Sep-97	21.328	19.625	20.5	23516600	20.0876
Oct-97	20.9845	16.7815	18.25	44327000	20.0563
Nov-97	18.7345	16.5	16.8125	30293000	19.65
Dec-97	18.219	16.5625	17.594	35973800	18.7438
Jan-98	19.25	16.2655	19.094	41657200	18.4501
Feb-98	19.547	17.3125	18.344	27155000	18.0189
Mar-98	18.6405	17	17.203	36782000	17.8095
Apr-98	19.828	16.9065	19.375	55382000	18.322
May-98	19.625	17.344	17.344	26182400	18.272
Jun-98	17.5315	15.6875	16.4845	41852600	17.7501
Jul-98	18.5	15.922	17.328	48069600	17.5469
Aug-98	17.2655	14.5	14.969	38352400	17.1001
Sep-98	18.5	14.969	17.75	51048400	16.7751
Oct-98	20.3125	16.8125	19.8125	52283000	17.2688
Nov-98	20.1565	18.5315	18.5625	30090400	17.6844
Dec-98	18.875	17.2655	18.6405	34640400	17.9469
Jan-99	22.5315	18.422	20.8905	51730600	19.1312
Feb-99	22.547	19.7345	20.25	44402300	19.6312
Mar-99	21.375	17.969	20.594	44911600	19.7875
Apr-99	32.8125	20.125	31.125	72365100	22.3
May-99	33.469	27.219	27.5	43410400	24.0719
Jun-99	33.969	28.25	30.9375	35584200	26.0813
Jul-99	32.969	29.25	29.9375	32604000	28.0188
Aug-99	35.4375	29.8125	32.2815	40954400	30.3563
Sep-99	33.125	29.3125	31.0315	24478400	30.3376
Oct-99	32.0625	28.625	30.375	30358900	30.9126
Nov-99	32.9375	29.0315	32.75	29170900	31.2751
Dec-99	41.6875	32.7815	41.5	43694500	33.5876
Jan-00	43.625	34.594	34.844	56250300	34.1001
Feb-00	38.719	32.219	34.25	51771600	34.7438
Mar-00	36.75	30.406	35.125	100274000	35.6938
Apr-00	37.063	31	32.438	74905400	35.6314
May-00	34.219	28.5	29.219	86785200	33.1752
Jun-00	32.063	27.875	29	96665000	32.0064
Jul-00	33.125	27.25	30.25	61542900	31.2064
*
1

9.26885
9.3782
9.2313
8.9532
8.75635
8.61255
8.5594
8.8032
8.9
8.7687
8.6687
8.5656
8.4562
8.4844
8.75
8.775
8.7875
8.7688
8.7219
8.8219
9.0251
9.1157
9.0844
9.1156
8.9656
9.0406
9.35
9.7688
10.1345
10.347
10.5563
10.4219
10.2531
10.1968
10.4
10.5594
11.1001
12.0001
12.7814
13.1814
13.4064
13.8251
13.6189
13.5376
13.7376
14.3189
14.5127
14.9502
15.044
15.1002
15.0752
14.9064
14.7564
15.0689
15.3564
15.7001
16.3126
16.7813
17.0938
17.5876
17.9064
18.7689
19.4814
20.0876
20.0563
19.65
18.7438
18.4501
18.0189
17.8095
18.322
18.272
17.7501
17.5469
17.1001
16.7751
17.2688
17.6844
17.9469
19.1312
19.6312
19.7875
22.3
24.0719
26.0813
28.0188
30.3563
30.3376
30.9126
31.2751
33.5876
34.1001
34.7438
35.6938
35.6314
33.1752
32.0064
31.2064
