
<PAGE>   1
                                                             EXHIBIT 99.17(b)(4)


                                 PRESENTATION TO
               THE SPECIAL COMMITTEE OF THE BOARD OF DIRECTORS OF

                                BRAD RAGAN, INC.

                                     [LOGO]

                             INTERSTATE/JOHNSON LANE
                                   CORPORATION

                                NOVEMBER 14, 1997

<PAGE>   2
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------

                                TABLE OF CONTENTS

I.    Valuation Analysis

     A.   Summary of Acquisition Proposal
     B.   Historical and Projected Financial Results
     C.   Historical Stock Price and Volume
     D.   Comparable Companies Analysis
     E.   Precedent M&A Transactions
     F.   Discounted Cash Flow Analysis
     G.   Capitalization of Earnings

II.   Valuation Conclusions

Appendices

     A.   Premiums Paid Analysis for Minority Interest
     B.   Security Price History

<PAGE>   3
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------

                                BRAD RAGAN, INC.
                        SUMMARY OF ACQUISITION PROPOSAL


Brad Ragan, Inc. ("BRI")
The Goodyear Tire & Rubber Company ("GT")

<TABLE>
<CAPTION>
Key Statistics
--------------
<S>                                                                            <C>
Offer Price - GT to BRI                                                        $     32.00
Current Stock Price (11/14/97) - BRI                                           $     37.00
Shares to be acquired by GT                                                        556,924
Market Value of Deal at Offer Price                                            $17,821,568
Market Value of Deal at Current Price                                          $20,606,188
Market Value at Offer Price                                                    $70,099,808
Market Value at Current Price                                                  $81,052,903
Book Value at 9/30/97                                                          $    47,664
Common Shares Outstanding - BRI                                                  2,190,619
% of Company currently owned by GT                                                    74.6%
</TABLE>


<TABLE>
<CAPTION>
                                                                                       Premium/Discount of
                                                                                          Offer Price to
Stock Price                                           Bid            Ask        Close  Pre/Post Deal Prices
------------------                                ----------     ----------   -------- --------------------
<S>                                               <C>            <C>          <C>      <C>
One Day Prior to Announcement of Deal (10/22/97)    $28.63         $30.38      $30.00       6.7%
One Week Prior to Announcement of Deal (10/15/97)    29.63          32.38       30.00       6.7%
One Month Prior to Announcement of Deal (9/22/97)    27.63          30.38       29.00      10.3%
One Day After Announcement of Deal (10/24/97)        32.63          34.88       33.50      -4.5%
Current Price (11/14/97)                             36.00          37.00          NA     -11.1%
</TABLE>






<PAGE>   4

BRAD RAGAN, INC.

SUMMARY FINANCIAL DATA                                  INTERSTATE/JOHNSON LANE
===============================================================================
-------------------------------------------------------------------------------
(IN THOUSANDS, EXCEPT PER SHARE DATA)

<TABLE>
<CAPTION>
                                                  December 31,           December 31,         December 31,         December 31,
                                                     1993                   1994                 1995                1996 [1]
                                               -----------------    -------------------   -------------------   -----------------
<S>                                            <C>         <C>      <C>          <C>      <C>          <C>      <C>          <C>
Income Statement Data

Net sales                                      $ 242,699   100.0%   $ 249,007    100.0%   $ 251,142    100.0%   $ 251,999  100.0%
   % change                                          -                    2.6%                  0.9%                  0.3%
Cost of sales                                    159,972    65.9%     163,168     65.5%     165,850     66.0%     165,921   65.8%
Selling, administrative
     and general expenses                         76,982    31.7%      79,455     31.9%      80,397     32.0%      82,418   32.7%
Unusual charge                                       -                   -                      -
EBITDA                                             6,937     2.9%       7,680      3.1%       6,565      2.6%       5,757    2.3%
   % change                                          -                   10.7%                -14.5%                -12.3%
Depreciation and amortization                      1,192     0.5%       1,296      0.5%       1,670      0.7%       2,097    0.8%
EBIT                                               5,745     2.4%       6,384      2.6%       4,895      1.9%       3,660    1.5%
   % change                                          -                   11.1%                -23.3%                -25.2%
Interest expense, net                              1,678     0.7%       1,873      0.8%       2,485      1.0%       2,504    1.0%
Income before income taxes                         4,067     1.7%       4,511      1.8%       2,410      1.0%       1,156    0.5%
   % change                                          -                   10.9%                -46.6%                -52.0%
Provision (benefit) for income taxes                 -       0.0%         675      0.3%       1,054      0.4%         439    0.2%
Income (loss) before effect of                     4,067                3,836                 1,356                   717
     change in accounting principle
Effect of change in accounting principle           1,253                 -                      -                     -

Net income                                     $   2,814     1.7%   $   3,836      1.5%   $   1,356      0.5%   $     717    0.3%
   % change                                          -                   -5.7%                -64.7%                -47.1%

Per share of common stock:
    Income (loss) before effect of             $    1.85            $    1.75             $    0.62             $    0.33
       change in accounting principle
    Effect of change in accounting principle       (0.57)                 -                     -                     -

    Net income (loss)                          $    1.28            $    1.75             $    0.62             $    0.33
   % change                                          -                   -5.4%                -64.6%                -47.2%

Balance Sheet Data

Total assets                                   $ 114,037            $ 118,823              $122,013              $127,330
Total debt                                        32,974               33,885                33,903                43,695
Total shareholders' equity                        44,454               48,291                49,647                46,738
</TABLE>

-----------

[1] Calculations do not include non-recurring litigation and settlement costs of
$5.8 million; used 38% tax rate.

<PAGE>   5
<TABLE>
<CAPTION>

BRAD RAGAN, INC.

PROJECTED FINANCIAL DATA                                INTERSTATE/JOHNSON LANE
==================================================================================================================================
----------------------------------------------------------------------------------------------------------------------------------
(IN THOUSANDS, EXCEPT PER SHARE DATA)

                                                  December 31,           December 31,         December 31,         December 31,
                                                     1997E                  1998E                1999E               2000E   
                                               -----------------    -------------------   -------------------   -----------------
<S>                                            <C>         <C>      <C>          <C>      <C>          <C>      <C>          <C>
INCOME STATEMENT DATA

Net sales                                      $ 257,208   100.0%   $ 264,391    100.0%   $ 274,321    100.0%   $ 282,592    100.0%
   % CHANGE                                           --                  2.8%                  3.8%                  3.0%      
Cost of sales                                    167,687    65.2%     172,427     65.2%     179,277     65.4%     184,758     65.4%
Selling, administrative                             
     and general expenses                         59,904    23.3%      61,046     23.1%      62,395     22.7%      63,914     22.6%

EBITDA                                             6,851     2.7%       7,794      2.9%       9,109      3.3%      10,217      3.6%
   % CHANGE                                           --                 13.8%                 16.9%                 12.2%     
Depreciation and amortization                      2,405     0.9%       2,553      1.0%       3,071      1.1%       3,729      1.3%

EBIT                                               4,446     1.7%       5,241      2.0%       6,038      2.2%       6,488      2.3%
   % CHANGE                                           --                 17.9%                 15.2%                  7.5%     

Interest expense, net                              2,805     1.1%       2,850      1.1%       2,900      1.1%       2,950      1.0%
Income before income taxes                         1,641     0.6%       2,391      0.9%       3,138      1.1%       3,538      1.3%
   % CHANGE                                           --                 45.7%                 31.2%                 12.7%       
Provision (benefit) for income taxes               656.0     0.3%         956      0.4%       1,255      0.5%       1,415      0.5%


Net income                                     $     985     0.4%   $   1,435      0.6%   $   1,883      0.7%   $   2,123      0.8%
   % CHANGE                                           --                 45.7%                 31.2%                 12.7%

Per share of common stock:

    Net income (loss)                          $    0.45            $    0.66                  0.86             $    0.97       
   % CHANGE                                           --                 45.7%                 31.2%                 12.7%      



BALANCE SHEET DATA

Total assets                                   $ 126,182            $ 131,071             $ 136,121             $ 140,135      
Total debt                                        31,972               34,178                36,498                37,718      
Total shareholders' equity                        47,723               49,157                51,040                53,163     
</TABLE>



<PAGE>   6
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------

                                BRAD RAGAN, INC
                       Historical Stock Price and Volume

                   [THE FOLLOWING TABLE WAS REPRESENTED BY A
                      LINE CHART IN THE PRINTED MATERIAL.]

Security Price History

RAGAN BRAD INC COM                                          13-Nov-97
BRD                  75062610                             AMEX Common Stock
U.S. Dollar

<TABLE>
<CAPTION>
                                          Net
                  Volume                 Price                 High                Low

<S>                <C>                   <C>                  <C>                 <C>
12-Nov-97          1,300                 $33.50               34.875              33.125
07-Nov-97              0                 $33.50               34.875              32.125
31-Oct-97          3,000                 $34.25               34.875              32.125
24-Oct-97          2,100                 $33.50               34.500              28.625
17-Oct-97              0                 $31.00               32.375              29.625
10-Oct-97          1,300                 $31.00               32.375              29.625
03-Oct-97          2,000                 $30.00               31.375              27.625
26-Sep-97          2,000                 $29.00               30.375              27.625
19-Sep-97              0                 $29.00               30.375              27.625
12-Sep-97          2,500                 $29.00               30.375              27.625
05-Sep-97          1,000                 $28.25               28.875              26.125
29-Aug-97            500                 $27.50               29.125              26.375
22-Aug-97              0                 $27.75               29.125              26.375
15-Aug-97              0                 $27.75               29.250              26.375
08-Aug-97              0                 $27.75               29.250              26.375
01-Aug-97              0                 $28.38               29.375              27.125
25-Jul-97            500                 $27.75               29.625              26.375
18-Jul-97            500                 $28.38               29.625              25.375
11-Jul-97          1,300                 $26.50               27.625              25.375
03-Jul-97         42,500                 $25.25               25.250              20.500
27-Jun-97         32,600                 $20.50               22.125              17.625
20-Jun-97          1,300                 $21.25               23.875              20.875
13-Jun-97          1,300                 $22.88               23.875              22.125
06-Jun-97            300                 $23.00               24.375              22.625
30-May-97          6,300                 $23.63               25.375              22.875
23-May-97          1,400                 $25.75               26.500              25.000
16-May-97              0                 $25.94               26.500              25.375
09-May-97              0                 $25.94               26.625              25.250
02-May-97              0                 $26.00               27.000              25.250
25-Apr-97              0                 $25.88               26.500              25.250
18-Apr-97              0                 $25.88               26.500              25.250
11-Apr-97          1,900                 $26.06               27.000              25.125
04-Apr-97          2,500                 $26.13               28.000              25.500
27-Mar-97            100                 $27.31               28.125              26.625
21-Mar-97            500                 $27.50               28.500              27.500
14-Mar-97              0                 $28.00               28.500              27.500
07-Mar-97              0                 $28.00               28.500              27.500
28-Feb-97            500                 $28.00               29.500              27.500
21-Feb-97              0                 $29.00               29.500              28.500
14-Feb-97              0                 $29.00               29.500              28.500
07-Feb-97          5,300                 $28.81               29.500              28.500
31-Jan-97              0                 $28.81               29.500              28.500
24-Jan-97            500                 $28.75               29.500              28.500
17-Jan-97          2,200                 $29.31               30.500              29.000
10-Jan-97            200                 $30.00               31.000              29.500
03-Jan-97              0                 $30.75               31.000              30.000
27-Dec-96          2,000                 $30.75               31.500              30.500
20-Dec-96          2,000                 $31.00               31.000              30.000
13-Dec-96              0                 $30.50               31.000              30.000
06-Dec-96            200                 $30.50               31.000              30.000
29-Nov-96              0                 $31.00               31.500              30.500
22-Nov-96              0                 $31.00               31.500              30.500
15-Nov-96              0                 $31.00               31.500              30.500
08-Nov-96              0                 $30.75               31.500              30.500
01-Nov-96              0                 $31.00               31.500              30.500
25-Oct-96          1,000                 $31.00               31.500              30.250
18-Oct-96            400                 $30.63               31.000              30.250
11-Oct-96              0                 $30.75               31.500              30.250
04-Oct-96              0                 $30.75               31.250              30.250
27-Sep-96              0                 $30.75               31.750              29.750
20-Sep-96              0                 $30.56               31.250              30.250
13-Sep-96            100                 $30.56               31.750              30.250
06-Sep-96              0                 $31.25               31.750              30.750
30-Aug-96              0                 $31.25               31.750              30.750
23-Aug-96              0                 $31.25               31.750              30.750
16-Aug-96              0                 $31.25               31.750              30.750
09-Aug-96            100                 $31.25               31.750              30.250
02-Aug-96              0                 $30.75               31.250              30.250
26-Jul-96            100                 $30.69               31.250              30.250
19-Jul-96            100                 $30.94               31.750              30.750
12-Jul-96              0                 $30.75               31.750              30.250
05-Jul-96            800                 $31.25               31.750              30.250
28-Jun-96          2,400                 $30.75               32.500              30.250
21-Jun-96              0                 $32.00               32.500              31.500
14-Jun-96              0                 $32.00               32.500              31.500
07-Jun-96              0                 $32.00               32.500              31.500
31-May-96              0                 $32.00               32.500              31.500
24-May-96            100                 $32.00               33.000              31.500
17-May-96            200                 $32.25               33.000              32.000
10-May-96          2,300                 $32.50               33.500              32.000
03-May-96          2,200                 $34.00               35.500              33.500
26-Apr-96              0                 $35.50               36.000              35.000
19-Apr-96            800                 $35.50               36.000              35.000
12-Apr-96            400                 $34.50               35.000              34.000
04-Apr-96              0                 $34.50               35.000              34.000
29-Mar-96          2,000                 $34.50               36.500              34.000
22-Mar-96              0                 $35.00               35.500              34.500
15-Mar-96              0                 $35.00               35.500              34.500
08-Mar-96            200                 $35.00               35.500              34.500
01-Mar-96            800                 $35.00               36.500              34.500
23-Feb-96              0                 $36.00               36.500              35.500
16-Feb-96            200                 $36.00               36.500              34.500
09-Feb-96              0                 $35.25               35.500              35.000
02-Feb-96          1,000                 $35.25               35.500              35.000
26-Jan-96          1,000                 $35.25               35.500              35.000
19-Jan-96              0                 $35.25               35.500              34.500
12-Jan-96              0                 $35.00               35.500              34.500
05-Jan-96              0                 $35.00               35.500              34.500
29-Dec-95              0                 $35.25               35.500              34.500
22-Dec-95            100                 $35.00               35.500              34.000
15-Dec-95              0                 $34.50               35.000              34.000
08-Dec-95            100                 $34.75               35.000              34.500
01-Dec-95              0                 $34.00               34.500              33.500
24-Nov-95          1,000                 $34.25               34.500              32.000
17-Nov-95              0                 $32.50               33.000              32.000
10-Nov-95            200                 $32.50               34.000              32.000
03-Nov-95              0                 $33.50               34.000              33.000
27-Oct-95            500                 $33.50               34.500              33.000
20-Oct-95              0                 $34.00               34.500              33.500
13-Oct-95            900                 $34.00               34.500              32.500
06-Oct-95            900                 $33.25               34.000              33.000
29-Sep-95          3,500                 $33.50               33.500              30.500
22-Sep-95            600                 $30.50               31.000              30.000
15-Sep-95            200                 $29.50               31.000              29.000
08-Sep-95            400                 $30.50               32.250              30.500
01-Sep-95              0                 $31.75               32.250              31.250
25-Aug-95              0                 $31.75               32.250              31.000
18-Aug-95          6,000                 $31.75               33.000              30.500
11-Aug-95          2,500                 $30.00               34.500              30.000
04-Aug-95              0                 $34.00               34.500              33.500
28-Jul-95            400                 $34.25               34.500              33.000
21-Jul-95              0                 $34.00               34.500              33.500
14-Jul-95            500                 $34.00               34.500              32.000
07-Jul-95            100                 $31.50               32.500              30.500
30-Jun-95            800                 $31.50               31.500              30.500
23-Jun-95          1,200                 $32.00               34.000              32.000
16-Jun-95              0                 $34.00               34.500              33.500
09-Jun-95              0                 $34.00               34.500              33.500
02-Jun-95              0                 $34.00               34.500              33.500
26-May-95            300                 $34.00               34.500              33.500
19-May-95            300                 $34.00               34.500              33.000
12-May-95            200                 $33.00               34.500              32.000
05-May-95              0                 $34.00               34.500              33.500
28-Apr-95            600                 $34.00               34.500              32.000
21-Apr-95            100                 $32.50               33.000              32.000
13-Apr-95          1,000                 $32.50               33.000              32.000
07-Apr-95          1,000                 $32.50               33.500              32.000
31-Mar-95            100                 $32.50               33.500              32.500
24-Mar-95              0                 $33.00               33.500              32.500
17-Mar-95              0                 $33.00               33.500              32.500
</TABLE>

<PAGE>   7

<TABLE>
<CAPTION>
                                          Net
                  Volume                 Price                 High                Low

<S>                <C>                   <C>                  <C>                 <C>
10-Mar-95          1,000                 $33.00               33.500              32.500
03-Mar-95            200                 $33.00               34.000              32.500
24-Feb-95          2,100                 $33.50               34.000              32.500
17-Feb-95            500                 $33.00               35.000              32.500
10-Feb-95              0                 $33.50               35.000              33.000
03-Feb-95          1,700                 $33.50               35.000              32.500
27-Jan-95              0                 $34.50               35.000              34.000
20-Jan-95              0                 $34.50               35.000              34.000
13-Jan-95          1,600                 $34.25               35.000              32.000
06-Jan-95            500                 $32.50               33.000              32.000
30-Dec-94            400                 $32.00               32.500              31.500
23-Dec-94              0                 $32.25               32.500              31.500
16-Dec-94              0                 $32.00               32.500              31.500
09-Dec-94            300                 $32.00               33.000              31.500
02-Dec-94            600                 $32.50               33.500              32.500
25-Nov-94              0                 $33.50               34.000              33.000
18-Nov-94            200                 $33.50               34.000              33.000
11-Nov-94              0                 $33.50               34.000              33.000
04-Nov-94            200                 $33.50               34.000              33.000
28-Oct-94            200                 $34.00               34.000              32.500
21-Oct-94            900                 $33.00               33.500              32.500
14-Oct-94            200                 $33.00               33.000              31.500
07-Oct-94              0                 $32.25               32.500              31.500
30-Sep-94            400                 $32.25               33.000              32.000
23-Sep-94            200                 $32.50               33.500              32.500
16-Sep-94            100                 $33.00               34.000              32.500
09-Sep-94            100                 $33.50               34.500              33.000
02-Sep-94          1,100                 $34.25               35.000              31.250
26-Aug-94            500                 $32.13               32.250              31.750
19-Aug-94          1,000                 $31.50               32.000              30.000
12-Aug-94          1,000                 $31.00               32.000              30.500
05-Aug-94          1,800                 $31.00               31.500              29.000
29-Jul-94            300                 $28.50               29.000              28.000
22-Jul-94          1,000                 $28.75               29.500              28.000
15-Jul-94            900                 $28.50               28.500              26.500
08-Jul-94          4,200                 $27.19               30.125              27.000
01-Jul-94          1,600                 $29.69               30.250              29.250
24-Jun-94          1,800                 $29.75               30.250              29.000
17-Jun-94            200                 $30.00               30.500              29.250
10-Jun-94            400                 $29.75               30.750              29.250
03-Jun-94            700                 $30.00               30.500              29.500
27-May-94              0                 $29.00               29.250              28.750
20-May-94              0                 $29.00               29.500              28.500
13-May-94              0                 $29.00               29.500              28.500
06-May-94            400                 $29.25               29.500              28.000
29-Apr-94            300                 $28.00               28.500              27.500
22-Apr-94            400                 $28.00               28.500              27.500
15-Apr-94              0                 $28.00               28.500              27.500
08-Apr-94              0                 $28.00               29.500              27.500
31-Mar-94          1,600                 $28.00               29.000              27.500
25-Mar-94          3,100                 $29.00               29.000              27.500
18-Mar-94          4,600                 $28.00               28.000              26.500
11-Mar-94          1,400                 $27.00               27.500              27.000
04-Mar-94          1,000                 $28.00               30.000              28.000
25-Feb-94            600                 $29.50               30.500              29.500
18-Feb-94          8,100                 $30.50               32.000              27.750
11-Feb-94            200                 $29.00               30.000              28.500
04-Feb-94            900                 $29.50               30.250              29.000
28-Jan-94          1,500                 $29.56               29.875              29.250
21-Jan-94          1,100                 $30.00               30.000              29.000
14-Jan-94            700                 $29.50               30.000              28.000
07-Jan-94              0                 $28.50               29.000              28.000
31-Dec-93            300                 $28.25               29.500              28.000
23-Dec-93            100                 $29.00               29.500              28.500
17-Dec-93            600                 $29.00               30.250              28.500
10-Dec-93            600                 $29.75               30.250              29.250
03-Dec-93            600                 $29.75               30.250              29.250
26-Nov-93            200                 $29.75               30.250              29.250
19-Nov-93              0                 $30.25               30.750              29.750
12-Nov-93            300                 $30.25               30.750              29.250
05-Nov-93            100                 $29.75               30.250              29.250
29-Oct-93            300                 $29.75               30.500              29.500
22-Oct-93            700                 $30.00               30.000              29.000
15-Oct-93          2,600                 $29.50               29.500              27.500
08-Oct-93              0                 $27.50               28.000              27.000
01-Oct-93            300                 $27.50               28.000              27.000
24-Sep-93            100                 $26.50               26.500              25.500
17-Sep-93            200                 $26.00               26.500              25.000
10-Sep-93            500                 $25.50               26.000              25.000
03-Sep-93          2,400                 $25.00               27.000              25.000
27-Aug-93            200                 $26.00               27.000              25.500
20-Aug-93          3,000                 $26.50               27.000              25.500
13-Aug-93              0                 $26.00               26.500              25.500
06-Aug-93            100                 $26.00               26.500              25.500
30-Jul-93            500                 $26.00               26.000              24.000
23-Jul-93          1,800                 $25.50               26.000              24.500
16-Jul-93          2,400                 $25.50               25.500              24.000
09-Jul-93          4,300                 $24.50               25.000              23.500
02-Jul-93          5,900                 $24.50               27.500              24.000
25-Jun-93            500                 $28.00               28.500              27.500
18-Jun-93            700                 $28.50               29.000              28.500
11-Jun-93            400                 $28.50               28.500              27.000
04-Jun-93            700                 $27.50               28.000              27.000
28-May-93            100                 $26.50               26.500              25.500
21-May-93            200                 $26.00               26.500              25.500
14-May-93            200                 $25.50               26.000              25.000
07-May-93              0                 $25.00               25.500              24.500
30-Apr-93            200                 $25.00               25.000              24.000
23-Apr-93              0                 $24.50               25.000              24.000
16-Apr-93          1,200                 $24.50               25.500              24.000
08-Apr-93            400                 $25.50               26.500              25.500
02-Apr-93              0                 $26.00               26.500              25.500
26-Mar-93              0                 $26.00               26.500              25.500
19-Mar-93          1,400                 $26.00               27.625              25.500
12-Mar-93          1,900                 $27.00               27.500              26.000
05-Mar-93              0                 $25.75               26.000              25.500
26-Feb-93            700                 $25.75               26.000              24.500
19-Feb-93              0                 $24.50               25.000              24.000
12-Feb-93            100                 $24.50               25.000              24.000
05-Feb-93            200                 $24.50               25.500              24.500
29-Jan-93            500                 $25.25               26.000              25.000
22-Jan-93            800                 $25.25               26.000              25.000
15-Jan-93          1,600                 $25.50               25.500              24.500
08-Jan-93          2,800                 $24.00               24.500              23.500
31-Dec-92          4,400                 $23.00               23.000              20.250
24-Dec-92          1,800                 $22.00               24.000              22.000
18-Dec-92          1,200                 $24.00               27.000              24.000
11-Dec-92          2,000                 $26.50               28.000              26.000
04-Dec-92            700                 $26.50               26.500              24.500
27-Nov-92            600                 $25.00               26.000              24.500
20-Nov-92          1,700                 $25.75               26.000              25.000
13-Nov-92          2,200                 $24.00               24.500              22.000
</TABLE>
<PAGE>   8
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------

                                BRAD RAGAN, INC

           VALUATION SUMMARY OF COMPARABLE COMMERCIAL PUBLIC COMPANIES
                                 ($ IN MILLIONS)

                                                                           
<TABLE>
<CAPTION>
                                                            BRI           Implied
                                 Number of    Median      Operating       Value of
         Multiple               Comparables   Multiple    Results [1]     Equity [2]
-----------------------------   -----------   --------    -----------     ----------
<S>                             <C>           <C>         <C>             <C>
Enterprise Value/LTM Revenues       5          0.7         $242.8            $118.8

Enterprise Value/LTM EBITDA         5         10.2            5.7            $ 17.1

Price/LTM Net Income                5         14.0            0.4            $  5.8

Price Per Share/1998 EPS            5         12.5            1.4            $ 17.9

Price/Book Value                    5          1.9           47.7            $ 91.0
                                              -------------------------------------
                                              Implied Valuation [3]          $ 50.1
                                              -------------------------------------

                                              -------------------------------------
                                              Implied Valuation per share[3] $22.88
                                              -------------------------------------
</TABLE>





(1) LTM as of September 30, 1997.
(2) Valuations derived from Enterprise Value multiples exclude $41.1 million
    of net debt as of 9/30/97.
(3) Each valuation multiple is weighted 20%.
<PAGE>   9
<TABLE>
<CAPTION>
BRAD RAGAN, INC
COMPARABLE COMPANIES (COMMERCIAL) ANALYSIS[1]         INTERSTATE/JOHNSON LANE 
=============================================================================
-----------------------------------------------------------------------------
(in millions, except per share data)

                                                   LATEST TWELVE MONTHS
                                              -------------------------------
COMPANY                     TICKER     LTM    NET SALES    EBITDA     EBIT
--------------------------  ------   -------  ---------   --------   --------
<S>                         <C>      <C>      <C>         <C>        <C>
Bandag, Inc.                     BDG    9/97   $   770.2   $159.6     $125.1

Cooper Tire & Rubber Co.         CTB    9/97     1,740.4    292.4      203.4

Goodyear Tire & Rubber Co.        GT    9/97    13,141.0    778.3      307.8

Standard Products Co.            SPD    9/97     1,088.8    114.0       61.6

Treadco Inc.                    TRED    9/97       156.9      2.6       (2.8)
-----------------------------------------------------------------------------
BRAD RAGAN, INC. [3]             BRD    9/97   $   242.8   $  5.7     $  3.4
-----------------------------------------------------------------------------

<CAPTION>
         
                                               LATEST TWELVE MONTHS
                               --------------------------------------------------
                               PRE-TAX  INCOME BEFORE   INCOME AFTER   NET INCOME
                               INCOME   EXTRA. ITEMS    EXTRA. ITEMS     MARGIN              
                               -------  -------------   ------------   ----------            
<S>                            <C>      <C>             <C>            <C>                   
Bandag, Inc.                   $123.6      $ 76.8         $    76.8       10.0%              
                                                                                             
Cooper Tire & Rubber Co.        191.1       120.5             120.5        6.9%              
                                                                                             
Goodyear Tire & Rubber Co.      168.1       148.5             148.5        1.1%              
                                                                                             
Standard Products Co.            45.6        28.9              28.9        2.7%              
                                                                                             
Treadco Inc.                     (4.6)       (2.9)             (2.9)       NA                
---------------------------------------------------------------------------------    
BRAD RAGAN, INC. [3]           $  0.7      $  0.4         $     0.4        0.2%      
---------------------------------------------------------------------------------    

<CAPTION>
                                             
                                                  EARNINGS PER SHARE(2)
                               ----------------------------------------------------------
                                LTM            FISCAL YEAR           CALENDAR YEAR
                               ------------------------------ ---------------------------
                                LTM          1997      1998      1996     1997     1998
                               ------       -------  --------   -------  -------  -------
<S>                            <C>          <C>      <C>        <C>      <C>      <C>
Bandag, Inc.                   $ 3.34        $3.30     $3.45     $3.44    $3.30    $3.45

Cooper Tire & Rubber Co.         1.51         1.59      1.82      1.30     1.59     1.82

Goodyear Tire & Rubber Co.       4.62         4.71      5.24      4.35     4.71     5.24

Standard Products Co.            2.39         2.33      2.76      1.82     2.45       NA

Treadco Inc.                    (0.56)       (0.38)     0.00     (0.64)   (0.38)    0.00
----------------------------------------------------------------------------------------
BRAD RAGAN, INC. [3]             0.19           NA        NA        NA       NA       NA
----------------------------------------------------------------------------------------
</TABLE>


--------------------
(1) For certain income statement and/or balance sheet items where the most 
    recent quarterly information was not available, the prior quarter 
    amounts were used.
(2) E.P.S. data represent primary E.P.S. before extraordinary items and
    discontinued operations. E.P.S. estimates obtained from First Call.
(3) LTM calculations do not include non-recurring litigation and 
    settlement costs of $5.8 million; used 38% tax rate.
E.P.S. = Earnings per Share
FY = Fiscal Year
NA = Not Available
NM = Not Meaningful
<PAGE>   10
<TABLE>
<CAPTION>
BRAD RAGAN, INC
COMPARABLE COMPANIES (COMMERCIAL) ANALYSIS                          INTERSTATE/JOHNSON LANE
===========================================================================================
-------------------------------------------------------------------------------------------
(in millions, except per share data)

                                                                                         
                                  SHARE         52 WEEK                            MARKET 
                                  PRICE   ------------------  SHARES     BOOK      VALUE OF
COMPANY                          11/13/97    HIGH      LOW    OUTST.     VALUE     EQUITY
----------------------------     --------  -------- -------- --------  --------   ---------
<S>                               <C>       <C>      <C>      <C>      <C>        <C>
Bandag, Inc.                      $50.25    $54.13   $45.00    22.8   $  471.1    $1,144.0

Cooper Tire & Rubber Co.           22.75     28.44    18.00    78.8      801.2     1,791.8

Goodyear Tire & Rubber Co.         59.50     71.25    46.63   156.4    3,540.7     9,305.0

Standard Products Co.              25.25     31.00    21.38    16.8      269.0       425.4

Treadco Inc.                       10.88     13.50     8.13     5.1       59.8        55.2
------------------------------------------------------------------------------------------
BRAD RAGAN, INC.                  $33.50    $34.50   $20.00     2.2   $   47.7    $   73.4
------------------------------------------------------------------------------------------



<CAPTION>


                               
                                                           ENTERPRISE VALUE TO               3-YEAR C.A.G.R.   SHARE PRICE/E.P.S.[3]
                                      NET      ENTERPRISE ---------------------  PRICE TO  ------------------- ---------------------
                                     DEBT [1]  VALUE [2]  SALES    EBITDA  EBIT    BOOK     SALES   NET INCOME  LTM   1997    1998
                                    -------    ---------  -----    ------  ----   ------   -------  ----------  ---   ----    ----
<S>                                 <C>        <C>        <C>      <C>     <C>    <C>      <C>      <C>        <C>    <C>     <C>
Bandaq, Inc                          ($44.6)   $1,099.4    1.4      6.9     8.8     2.4      7.9%        NM     15.0   15.2    14.6
                               
Cooper Tire & Rubber Co.              234.1     2,025.8    1.2      6.9    10.0     2.2      7.4%        NM     15.1   14.3    12.5
                               
Goodyear Tire & Rubber Co.          1,230.5    10,535.5    0.8     13.5    34.2     2.6      3.3%        NM     12.9   12.6    11.4
                               
Standard Products Co.                 135.7       561.1    0.5      4.9     9.1     1.6      5.5%      17.1%    10.6   10.3      NA
                               
Treadco Inc.                           16.1        71.2    0.5     27.2      NM     0.9      1.2%        NM       NM     NM      NM
                               
BRAND RAGAN                           $41.1      $114.5    0.5     20.1    33.3     1.5      0.9%        NM       NM     NM      NM
-----------------------------------------------------------------------------------------------------------------------------------
MEAN                                                       0.8     13.3    19.1     1.9      4.4%      17.1%    13.4   13.1    12.8
MEDIAN                                                     0.7     10.2    10.0     1.9      4.4%      17.1%    14.0   13.5    12.5
-----------------------------------------------------------------------------------------------------------------------------------
</TABLE>









------------------
1) Net debt equals short-term debt plus long-term, including capitalized
   lease obligations, minus cash and marketable securities.
2) Enterprise value equals market value of equity plus net debt.
3) P/E ratios are calculated using calendarized earnings data.

NA = Not Available
NM = Not Meaningful
<PAGE>   11

<TABLE>
<CAPTION>
BRAD RAGAN, INC
COMPARABLE COMPANIES (RETAIL) ANALYSIS[1]                         INTERSTATE/JOHNSON LANE 
=========================================================================================
-----------------------------------------------------------------------------------------
(in millions, except per share data)

                                                                                 LATEST TWELVE MONTHS
                                                    --------------------------------------------------------------------------------
                                                                                   PRE-TAX   INCOME BEF.  INCOME AFT.   NET INCOME
COMPANY                          TICKER      LTM    NET SALES   EBITDA     EBIT     INCOME   EXTRA. ITEMS EXTRA. ITEMS    MARGIN
-------------------------------- ------    -------  ---------  --------  -------- ---------  ------------ ------------  ------------
<S>                              <C>       <C>      <C>        <C>       <C>      <C>        <C>          <C>           <C>
Best Buy Co., Inc.               BBY        8/97    $7,754.6    $114.0      $45.7     $2.6       $1.6         $1.6         0.0%

Circuit City Stores - Group      CC         8/97     7,521.7     361.3      251.9    215.5      128.9        128.9         1.7%

Dart Group Corp.                 DARTA      7/97     1,082.2      (1.9)     (21.7)   (22.0)     (17.3)       (20.4)          NM

The Good Guys! Inc.              GGUY       6/97       898.5     (14.3)     (24.0)   (24.7)     (15.3)       (15.3)          NM

Quaker State Corp.               KSF        6/97     1,212.5      93.5       52.5     24.0       13.3         16.6         1.1%

Republic Automotive Parts, Inc.  RAUT       6/97       188.2      13.9        9.9      8.2        4.8          4.8         2.6%

Service Merchandise Co., Inc.    SME        6/97     3,943.2     169.9      110.4    (93.9)     (58.9)       (58.9)          NM

Tandy Corp.                      TAN        9/97     5,716.0     283.1      182.8    (71.5)     (47.0)       (47.0)          NM

TBC Corporation                  TBCC       6/97       651.2      39.0       31.6     28.0       16.9         16.9         2.6%

Trak Auto Corp.                  TRKA       7/97       340.7       5.8       (1.8)    (4.3)      (2.4)        (2.4)          NM



<CAPTION>

                                                          EARNINGS PER SHARE [2]
                                       ------------------------------------------------------
                                                   FISCAL YEAR           CALENDAR YEAR
                                                 ----------------- --------------------------
COMPANY                                  LTM      1997     1998     1996     1997     1998
-------------------------------        --------- -------- -------- -------- -------- --------
<S>                                    <S>       <C>      <C>      <C>      <C>      <C>
Best Buy Co., Inc.                       $0.04    $0.04    $0.87    $0.31    $0.60    $1.03

Circuit City Stores - Group               1.30     1.38     1.24     1.52     1.27     1.44

Dart Group Corp.                         (8.88)   (8.73)    1.75    (7.88)      NA       NA

The Good Guys! Inc.                      (1.12)   (0.70)   (0.33)   (0.63)   (0.63)      NA

Quaker State Corp.                        0.33     0.84     1.04     0.67     0.84     1.04

Republic Automotive Parts, Inc.           1.20     1.25     1.55     1.42     1.25     1.55

Service Merchandise Co., Inc.            (0.69)    0.34     0.51     0.39     0.34     0.51

Tandy Corp.                              (0.41)    1.77     2.10     1.10     1.77     2.10

TBC Corporation                           0.77     0.84     0.96     0.71     0.84     0.96

Trak Auto Corp.                          (0.41)    0.18       NA     1.23       NA       NA

</TABLE>

----------------------------------------------
[1] For certain income statement and/or balance sheet items where the most
recent quarterly information was not available, the prior quarter amounts were
used.
[2] E.P.S. data represent primary E.P.S. before extraordinary items and
discontinued operations. E.P.S. estimates obtained from First Call or IBES, Inc.
[3] P.S.= Earnings per Share
FY = Fiscal Year
N/A = Not Available
NM = Not Meaningful
<PAGE>   12
<TABLE>
<CAPTION>
BRAD RAGAN, INC
COMPARABLE COMPANIES (RETAIL) ANALYSIS                            INTERSTATE/JOHNSON LANE
=========================================================================================
-----------------------------------------------------------------------------------------
(in millions, except per share data)


                                  SHARE         52 WEEK                             MARKET
                                  PRICE    ------------------ SHARES     BOOK      VALUE OF
COMPANY                         11/12/97     HIGH      LOW    OUTST.     VALUE      EQUITY
------------------------------- ---------- --------- -------- -------- ---------- -----------
<S>                             <C>        <C>       <C>      <C>      <C>        <C>
Best Buy Co., Inc.                $28.63    $30.00    $7.88    43.8     $446.8    $  1,254

Circuit City Stores - Group        35.75     45.50    28.63    98.7    1,566.4     3,526.8

Dart Group Corp.                  110.50    118.00    84.00     2.1      114.0       230.9

The Good Guys! Inc.                 6.44      9.00     5.00    13.6      123.9        87.7

Quaker State Corp.                 15.13     17.50    13.38    35.1      314.7       531.2

Republic Automotive Parts, Inc.    14.75     18.00    14.00     3.4       50.3        50.1

Service Merchandise Co., Inc.       3.81      6.50     2.63    99.8      302.9       380.5

Tandy Corp.                        42.50     43.19    19.81   104.2    1,047.1     4,428.5

TBC Corporation                     9.75     11.00     6.38    23.5      125.7       228.8

Trak Auto Corp.                    12.25     17.25     9.00     5.9       81.8        72.4



<CAPTION>



                                                          ENTERPRISE VALUE TO             3-YEAR C.A.G.R.    SHARE PRICE/E.P.S. [3]
                                    NET      ENTERPRISE  ---------------------- PRICE TO -----------------  -----------------------
COMPANY                           DEBT [1]    VALUE [2]  SALES  EBITDA    EBIT   BOOK    SALES  NET INCOME  LTM     1997     1998
-------------------------------   --------   ----------  -----  ------  ------- -------- -----  ----------  ---   --------  -------
<S>                               <S>        <C>         <C>    <C>     <C>     <C>      <C>    <C>         <C>   <C>       <C>
Best Buy Co., Inc.                 $196.7     $1,450.9   0.2     12.7   31.7      2.8     37.2%     NM       NM       47.71    27.79

Circuit City Stores - Group         494.4      4,021.2   0.5     11.1   16.0      2.3     20.1%      1.1%    27.5     28.15    24.83

Dart Group Corp.                    133.0        363.9   0.3     NM     NM        2.0     NM        NA       NM       NM       48.0

The Good Guys! Inc.                 (12.7)        75.0   0.1     NM     NM        0.7     18.8%     NA       NM       NM       NA

Quaker State Corp.                  438.9        970.1   0.8     10.4   18.5      1.7     16.5%      0.1%    45.8     18.01    14.54

Republic Automotive Parts, Inc.      32.6         82.7   0.4      5.9    8.3      1.0     26.3%     39.9%    12.3     11.80     9.52

Service Merchandise Co., Inc.       664.8      1,045.3   0.3      6.2    9.5      1.3      1.2%     NM       NM       11.21     7.48

Tandy Corp.                         618.8      5,047.3   0.9     17.8   27.6      4.2     14.7%     NM       NM       24.01    20.24

TBC Corporation                     103.5        332.3   0.5      8.5   10.5      1.8      2.1%     NM       12.7     11.61    10.16

Trak Auto Corp.                       9.2         81.6   0.2     14.1   NM        0.9      1.1%    137.4%    NM       NA       NA
----------------------------------------------------------------------------------------------------------------------------------
                               MEAN                      0.5     10.8   17.4      1.9     14.6%     44.6%    24.6     21.8     20.3
                               MEDIAN                    0.4     10.8   16.0      1.8     14.7%     20.5%    20.1     18.0     17.4
----------------------------------------------------------------------------------------------------------------------------------
</TABLE>

-----------------------------------------
[1] Net debt equals short-term debt plus long-term, including capitalized lease
obligations, minus cash and marketable securities.
[2] Enterprise value equals market value of equity plus net debt.  
[3] P/E ratios are calculated using calendarized earnings data. 
N/A = Not Available
NM = Not Meaningful
<PAGE>   13
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------

                                BRAD RAGAN, INC.

                 ANALYSIS OF COMPARABLE MERGERS AND ACQUISITIONS
                                  ($ MILLIONS)
<TABLE>
<CAPTION>

   DATE                                                                   TRANSACTION     ENTERPRISE  
 EFFECTIVE   TARGET NAME                 ACQUIROR NAME                       VALUE          VALUE     
------------ -------------------------   -----------------------------    -----------     ----------  
<S>        <C>                           <C>                              <C>             <C>
12/3/92    American Consolidated Inds.   Dynatronics Laser Corp.          $    1.1             na

8/31/93    Trans World Tire Corp.        Treadco Inc.                         12.0             na

11/12/93   Dyneer Corp.                  Titan Wheel International Inc.       95.8          $82.5

 9/9/96    Tube Forming Inc.             Wolverine Tube Inc.                  34.3             na

11/18/96   Bradley Enterprises Inc.      TJT Inc.                              5.7             na

5/6/97     Pritt Tire & Axle Inc.        Shoals Supply Inc.                    4.5             na

<CAPTION>


  DATE             EQUITY   OFFERING      LTM        LTM       LTM OPER.    LTM NET  
EFFECTIVE          VALUE  PRICE / BOOK  NET SALES  CASH FLOW      INC.      INCOME   
---------          ------ ------------- ---------  ---------   ---------    ---------
<S>                <C>    <C>           <C>        <C>         <C>          <C>
12/3/92               na       na          na         na           na           na

8/31/93               na     4.8x      $ 24.3       $0.5         $0.8         $0.2

11/12/93           $22.8      7.3       143.0       10.4         18.3         (0.4)

 9/9/96               na       na          na         na           na           na

11/18/96              na       na        12.0         na           na           na

5/6/07                na       na          na         na           na           na
</TABLE>

------------------------------------
na = not available
nm = not meaningful
<PAGE>   14
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------


                                BRAD RAGAN, INC.

                 ANALYSIS OF COMPARABLE MERGERS AND ACQUISITIONS
                                  ($ MILLIONS)

<TABLE>
<CAPTION>
                                                                                  ENTERPRISE VALUE TO LTM            
                                                                        ---------------------------------------------
   DATE                                                                                                                EQUITY VALUE/
EFFECTIVE TARGET NAME                   ACQUIROR NAME                   NET SALES OPERATING INC. CASH FLOW  NET INCOME  NET INCOME
--------- ---------------------------   ------------------------------  --------- -------------  ---------  ----------  ----------
<S>       <C>                           <C>                             <C>       <C>            <C>        <C>
 12/3/92  American Consolidated Inds.   Dynatronics Laser Corp.            na           na          na          na           na

 8/31/93  Trans World Tire Corp.        Treadco Inc.                       na           na          na          na           na

 11/12/93 Dyneer Corp.                  Titan Wheel International Inc.      0.6x       7.9x        4.5x         nm           nm

  9/9/96  Tube Forming Inc.             Wolverine Tube Inc.                na           na          na          na           na

 11/18/96 Bradley Enterprises Inc.      TJT Inc.                           na           na          na          na           na

  5/6/97  Pritt Tire & Axle Inc.        Shoals Supply Inc.                 na           na          na          na           na
</TABLE>

--------------------------------------
na = not available
nm = not meaningful
<PAGE>   15
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------


                                BRAD RAGAN, INC.
                          DISCOUNTED CASH FLOW ANALYSIS
                                ($ IN THOUSANDS)

<TABLE>
<CAPTION>
                                                         Year Ending December 31,
                                           ---------------------------------------------------
                                            1998E      1999E      2000E      2001E       2002E
                                           -------    -------    -------    -------    -------
<S>                                        <C>        <C>        <C>        <C>        <C>
EBIT [1] [2]                               $ 5,241    $ 6,038    $ 6,488    $ 7,000    $ 7,500

Less:  Income Taxes at 38%                  (1,992)    (2,294)    (2,465)    (2,660)    (2,850)
                                           -------    -------    -------    -------    -------

Unleveraged After-Tax Income                 3,249      3,744      4,023      4,340      4,650

Plus:  Depreciation and Amortization [2]     2,553      3,071      3,729      4,000      4,300
Less:  Increase in Working Capital [2]      (1,883)    (2,568)    (2,264)    (2,000)    (1,500)
Less:  Capital Expenditures [2]             (4,500)    (4,900)    (5,000)    (5,500)    (6,000)
                                           -------    -------    -------    -------    -------

Free Cash Flow                             $  (581)   $  (653)   $   488    $   840    $ 1,450
                                           =======    =======    =======    =======    =======
</TABLE>


<TABLE>
<CAPTION>
                          Equity Value of BR based on different EBIT Multiples and Discount Rates [3]
                                  ----------------------------------------------------
                                           Multiple applied to Year 2002E EBIT
                                  ----------------------------------------------------
                                    10              11       12        13        14
                                  -------        -------   -------   -------  --------
<S>           <C>                 <C>            <C>       <C>       <C>      <C>
              10%                 $ 6,236        $10,893   $15,549   $20,206  $ 24,863
              11%                 $ 4,120        $ 8,571   $13,022   $17,472  $ 21,923
Discount Rate 12%                 $ 2,115        $ 6,371   $10,627   $14,882  $ 19,138
              13%                 $   216        $ 4,286   $ 8,357   $12,428  $ 16,498
              14%                 $(1,586)       $ 2,309   $ 6,205   $10,100  $ 13,995

Aggregate Value in 2002 based on
  Multiple of EBIT                $75,000        $82,500   $90,000   $97,500  $105,000
</TABLE>



----------------------------------
[1] Earnings before interest and taxes.
[2] Based on estimates from management.
[3] After subtracting total net debt of $41.1 million.



<PAGE>   16
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------



                                BRAD RAGAN, INC.
                           CAPITALIZATION OF EARNINGS
                     ($ IN THOUSANDS, EXCEPT PER SHARE DATA)

<TABLE>
<CAPTION>
                                 ADJUSTED                 WEIGHTING           WEIGHTED
   FISCAL YEAR                  NET INCOME                 FACTOR              INCOME
------------------             --------------            ------------        -----------
<S>                            <C>                       <C>                 <C>
      1997E                        $985                       0.333                 $328

      1996         [1]              717                       0.267                  191

      1995                        1,356                       0.200                  271

      1994                        3,836                       0.133                  510

      1993                        2,814                       0.067                  189
                                                                                 -------

AVERAGE EARNINGS LEVEL                                                           $ 1,489

CAPITALIZED EARNINGS AT 12.6%                                                    $11,820

VALUE PER SHARE                                                                  $  5.40
</TABLE>

-------------------------------
[1] Calculation does not include non-recurring litigation and settlement costs
of $5.8 million.


<PAGE>   17
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------
                                        
                                BRAD RAGAN, INC.
                                        
                             VALUATION CONCLUSIONS
                                ($ IN MILLIONS)


<TABLE>
<CAPTION>
              Valuation                                        Equity
             Methodology                                      Valuation 
----------------------------------                       ------------------
<S>                                                      <C>
Comparable Public Companies                                     $ 50.1

Comparable Mergers & Acquisitions                                 NM

Discounted Cash Flow                                              10.6

Capitalization of Earnings                                        11.8
</TABLE>


<PAGE>   18
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------


                                BRAD RAGAN, INC.

                  Premiums Paid Analysis for Minority Interest

                             (11/13/95 to 11/13/97)
<TABLE>
<CAPTION>

                                                                                     
                                                                                       %                    Premium of Offer 
                                                                                     Owned                 Price to Stock Price
                                                                              % of   After   Value of   Prior to Announcement Date
   Date       Date                                                           Shares  Trans- Transaction ----------------------------
Effective  Announced Target Name                   Acquiror Name               Acq.  action   ($ mil)   1 day     1 week     4 weeks
---------  --------- ----------------------------- ------------------------- ------- ------ ----------- ------    ------     -------
<S>        <C>      <C>                            <C>                       <C>     <C>    <C>         <C>       <C>        <C>
11/10/95   11/13/95 Conner Peripherals Inc         Investor Group              5.2%    5.2%    $57.0     21.8%     19.8%      17.9%
11/14/95   11/15/95 Rouse Co                       Algemeen Burgerlijk         3.5     9.1      37.0     21.6      21.4       21.4
           11/21/95 Transworld Home 
                     HealthCare Inc                Hyperion Partners LP         -       -       39.6     12.5      11.0        8.8
11/28/95   12/04/95 Magma Copper Co                Investor Group              4.6     9.8      43.0     27.6      20.3       17.4
12/08/95   12/08/95 Brunswick Corp                 Brunswick Master 
                                                    Pension Trust              1.9     1.9      40.0     21.5      21.3       20.1
12/08/95   12/11/95 Broderbund Software Inc        Investor                    5.0     5.0      60.3     58.0      62.1       64.5
12/14/95   12/19/95 ASARCO Inc                     Investor                    3.4     8.6      49.8     31.0      34.8       33.5
12/19/95   12/20/95 Times Mirror Co                Investor Group              2.7     7.3      74.4     33.9      33.8       30.8
           12/22/95 Charter Medical Corp           Investor Group               -       -       69.7     19.5      19.4       18.4
12/26/95   12/26/95 Magma Copper Co                Investor Group              8.4     8.4     107.9     27.8      27.9       19.6
           01/10/96 Fansteel Inc                   Investor Group               -       -       40.7      6.9       6.8        6.8
           01/11/96 Zurich Reinsurance Centre      Investor Group               -     57.2      62.3     30.1      30.3       29.3
03/08/96   01/15/96 Mycogen Corp                   Dow Chem, Eli Lilly        31.3    31.3     126.0     16.0      14.3       13.9
12/20/95   01/17/96 Avant! Corp                    Investor Group             19.9    35.8     133.1     14.3      15.8       16.3
01/17/96   01/17/96 Dial Corp                      Heine Securities Corp       7.0     8.8     210.9     31.1      28.0       29.1
11/10/95   01/17/96 Premisys Communications Inc    Investor Group              1.2     8.6      25.4     40.5      41.5       48.9
12/29/95   01/18/96 PSINet Inc                     Investor Group              7.9     8.0      68.5     15.8      17.1       22.6
02/15/96   01/23/96 Kelley Oil & Gas Corp          Contour Production Co      49.8    49.8      48.0      1.1       1.1        1.2
01/25/96   01/25/96 Magellan Health Services Inc   Rainwater-Magellan 
                                                     Holding LP               12.2    12.2      69.7     21.8      22.4       24.0
01/26/96   01/26/96 Sotheby's Holdings Inc         Investor Group              4.6     7.7      26.0     13.6      13.5       14.3
03/08/96   02/01/96 DeKalb Genetics Corp           Monsanto Co                 8.1     8.1      28.7     59.3      63.8       48.0
03/07/96   02/07/96 DeKalb Genetics Corp           Monsanto Co                30.4    38.5     122.4     59.3      63.8       48.0
02/07/96   02/08/96 COMSAT Corp                    Investor                    7.2     7.2      72.0     21.5      18.8       18.3
</TABLE>

<PAGE>   19
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------


                                BRAD RAGAN, INC.

                  Premiums Paid Analysis for Minority Interest

                             (11/13/95 to 11/13/97)
<TABLE>
<CAPTION>

                                                                                     
                                                                                       %                    Premium of Offer 
                                                                                     Owned                 Price to Stock Price
                                                                              % of   After   Value of   Prior to Announcement Date
   Date       Date                                                           Shares  Trans- Transaction ----------------------------
Effective  Announced Target Name                   Acquiror Name               Acq.  action   ($ mil)   1 day     1 week     4 weeks
---------  --------- ----------------------------- ------------------------- ------- ------ ----------- ------    ------     -------
<S>        <C>      <C>                            <C>                       <C>     <C>    <C>         <C>       <C>        <C>

           02/20/96 Ampal-American Israel Corp     Investor Group                 -      -       54.4     6.5       6.6        5.6
04/04/96   02/29/96 Sithe Energies (Cie Generale)  Marubeni Corp                29.5   29.5     195.5     5.9       6.3        6.6
02/29/96   03/04/96 Helene Curtis Industries Inc   Investor Group                6.4    6.4      30.8    69.6      69.8       51.0
02/27/96   03/07/96 Premisys Communications Inc    Investor Group                2.6   12.3      28.7    33.8      32.8       52.0
03/01/96   03/12/96 Gymboree Corp                  Investor Group                5.4    5.4      35.2    26.7      28.4       22.1
03/25/96   03/25/96 Storage USA Inc                Security Capital 
                                                     US Realty                  11.1   11.1      61.0    34.8      34.3       31.6
04/26/96   03/29/96 Great American Mgmt & 
                     Invt Inc                      Equity Holdings,
                                                     Chicago,IL                 15.6  100.0      63.3    48.8      48.0       48.3
           03/29/96 Hayes Wheels 
                     International Inc             Investor Group                 -      -      200.0    24.8      24.0       22.4
03/22/96   04/02/96 Sun Healthcare Group Inc       Boatmen's Trust               6.2    6.2      37.7    13.3      13.5       12.0
           04/29/96 Provident Cos                  Zurich Versicherungs 
                                                     GmbH                         -      -      299.9    31.0      29.3       32.1
05/01/96   05/01/96 Cellular Communications Inc    Investor Group                5.1   14.7      51.5    52.4      52.0       51.1
05/02/96   05/02/96 Equity Corp International      Service Corp 
                                                     International              11.2   41.7      36.6    28.5      27.0       29.0
04/02/96   05/03/96 Rayonier Inc                   Archer-Daniels-Midland Co     2.7    7.2      28.9    36.3      36.3       36.3
05/06/96   05/06/96 Stop & Shop Cos                Investor Group                5.1    5.1      84.2    32.9      33.0       33.0
05/01/96   05/07/96 Boise Cascade Corp             Investor Group                1.3    1.3      29.8    46.0      46.5       41.3
06/07/96   05/22/96 Ampal-American Israel Corp     Rebar Financial Corp         28.1   28.1      45.0     5.3       5.9        5.5
05/13/96   05/23/96 WMX Technologies Inc           Investor Group                3.0    5.1     517.5    35.1      35.8       33.5
02/16/97   05/27/96 SyStemix Inc (Novartis AG)     Novartis AG                  26.8  100.0     107.6    18.6      11.5       12.3
05/23/96   05/29/96 Valassis Communications Inc    Investor                      5.1    5.1      37.9    17.1      17.0       15.8
05/22/96   05/30/96 Federal Realty Investment Tr   Stichting Pensioen
                                                     funds ABP                   5.4    7.5      40.0    21.0      21.3       21.6
05/20/96   05/30/96 Rowan Cos                      Investor Group                2.7    5.2      36.5    15.4      16.3       13.6
06/01/97   06/12/96 Regency Realty Corporation     Security Capital US 
                                                     Realty                     43.3   43.3     132.2    19.1      19.4       18.5
06/12/96   06/14/96 Cablevision Systems Corp       Gabelli Funds Inc             7.6   17.7     107.7    47.4      45.3       51.3
</TABLE>

<PAGE>   20
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------


                                BRAD RAGAN, INC.

                  Premiums Paid Analysis for Minority Interest

                             (11/13/95 to 11/13/97)
<TABLE>
<CAPTION>

                                                                                     
                                                                                       %                     Premium of Offer 
                                                                                     Owned                  Price to Stock Price
                                                                              % of   After   Value of    Prior to Announcement Date
   Date      Date                                                            Shares  Trans- Transaction ----------------------------
Effective Announced Target Name                    Acquiror Name               Acq.  action   ($ mil)   1 day     1 week     4 weeks
--------- --------- -----------------------------  ------------------------- ------- ------ ----------- ------    ------     -------
<S>       <C>      <C>                             <C>                       <C>     <C>    <C>         <C>       <C>        <C>

06/17/96  06/19/96 Manor Care Inc                  Investor                      1.1    6.9      28.3     38.1     39.0        39.8
06/12/96  06/20/96 Arbor Software Corp             Investor Group                4.5    7.1      32.1     58.6     59.5        62.3
06/20/96  06/25/96 Community Health Systems Inc    Investor Group                8.6    8.6      87.8     51.8     51.8        42.4
09/05/97  07/03/96 Golden Poultry Co Inc           Gold Kist Inc                25.0  100.0      52.1      9.4      9.5        10.3
06/28/96  07/08/96 PetSmart Inc                    Fourcar BV (Carrefour SA)     1.3    6.7      31.3     45.9     47.6        45.0
07/08/96  07/08/96 Storage USA Inc                 Security Capital US Realty    7.8   29.2      60.0     31.8     31.6        31.3
07/24/96  07/26/96 CarrAmerica Realty Corp         Security Capital US Realty    9.0   42.5      70.1     22.5     22.5        24.0
          08/06/96 Giant Food Inc                  J Sainsbury PLC                -    16.3      62.0     34.1     34.3        35.9
09/17/96  08/08/96 Roto-Rooter Inc (Chemed Corp)   Chemed Corp                  45.1   94.5      93.6     36.5     36.5        36.9
12/31/96  08/26/96 Bankers Life Holding (Conseco)  Conseco Inc                  11.5  100.0     120.8     21.8     22.6        22.4
          08/27/96 Robertson-Ceco Corp             Investor Group                 -     6.2      28.0      6.5      6.6         5.1
09/23/96  09/09/96 Crocker Realty Trust Inc        Highwoods Properties Inc     26.5  100.0      76.1     10.0      9.9         9.8
12/31/96  09/13/96 Western National Corp           American General Corp          -    51.7     130.8     18.3     18.0        18.6
01/24/97  09/26/96 General Physics Corp            National Patent Development  48.0  100.0      26.1      4.4      3.9         3.8
01/13/97  09/27/96 Q-Zar Inc                       Investor                       -      -       34.1      4.4      4.4         4.5
09/30/96  10/04/96 TCSI Corp                       Investor Group               12.7   23.2      61.7     12.1     12.3        20.0
11/27/96  10/10/96 WCI Steel Inc (Renco Group Inc) Renco Group Inc              15.5  100.0      56.5      8.5      7.8         5.6
10/15/96  10/17/96 PetroCorp Inc                   Kaiser-Francis Oil Co (GBK)  43.7   48.0      30.7      8.9      8.4         8.9
02/04/97  10/23/96 Conrail Inc                     Norfolk Southern Corp         9.0    9.0     943.0     71.0     71.8        71.8
10/14/96  10/25/96 RJR Nabisco Holdings Corp       Investor Group                1.5    7.3     111.7     28.6     26.5        26.1
10/21/96  11/05/96 Martin Marietta Materials Inc   Investor Group                4.7    5.8      50.7     22.9     24.4        22.8
11/04/96  11/12/96 Salomon Inc                     Investor Group                1.3    5.2      60.1     46.0     45.4        47.8
11/15/96  11/15/96 Thrifty Payless Holdings Inc    Investor Group                4.2    5.9      54.6     23.0     22.9        21.3
</TABLE>
<PAGE>   21
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------


                                BRAD RAGAN, INC.

                  Premiums Paid Analysis for Minority Interest

                             (11/13/95 to 11/13/97)
<TABLE>
<CAPTION>

                                                                                     
                                                                                       %                     Premium of Offer
                                                                                     Owned                 Price to Stock Price
                                                                              % of   After   Value o     Prior to Announcement Date
   Date       Date                                                           Shares  Trans- Transaction ----------------------------
Effective  Announced Target Name                   Acquiror Name               Acq.  action   ($ mil)   1 day     1 week     4 weeks
---------  --------- ----------------------------- ------------------------- ------- ------ ----------- ------    ------     -------
<S>        <C>      <C>                            <C>                       <C>     <C>    <C>         <C>       <C>        <C>
           11/20/96 Toy Biz Inc                    Andrews Group Inc              -    64.7     208.2     17.4      17.9       18.8
03/27/97   11/27/96 Central Tractor Farm & Country JW Childs Equity Partners LP 38.8  100.0      56.7     12.1      12.1       12.0
11/27/96   11/27/96 Graham-Field Health Products   BIL (Far East Holdings) Ltd  11.7   11.9      25.0      8.3       7.9        7.0
11/21/96   12/02/96 Sybase Inc                     Investor Group                1.8    5.2      26.2     17.6      17.9       16.9
12/02/96   12/03/96 American Radio Systems Corp    Investor                      6.9   12.6      37.2     26.5      27.8       26.3
03/18/97   12/06/96 MaxServ Inc (Sears Roebuck)    Sears Roebuck & Co           47.6   90.7      46.0      6.5       4.6        5.0
02/07/97   12/19/96 HealthPlan Services Corp       Automatic Data 
                                                     Processing Inc              8.9   26.1      26.4     20.9      19.3       19.3
01/08/97   01/09/97 Hutchinson Technology Inc      Investor Group                6.7    6.7      29.0     78.0      77.5       74.0
01/08/97   01/09/97 USFreightways Corp             Investor Group                5.9    6.1      36.6     26.9      27.4       25.9
01/07/97   01/10/97 Applied Magnetics Corp         Investor Group                6.4    6.4      48.4     35.0      30.8       29.4
09/02/97   01/13/97 Zurich Reinsurance Centre      Zurich Versicherungs 
                                                     GmbH                       34.0  100.0     319.0     30.8      30.4       32.3
           01/15/97 Danielson Holding Corp         Progressive Corp               -      -       72.6      5.8       5.0        5.0
01/16/97   01/20/97 Dress Barn                     Investor Group                7.2    7.3      26.1     16.0      15.5       14.9
07/09/97   01/21/97 Mafco Consolidated Grp (Mafco) Mafco Holdings Inc           15.0  100.0     116.8     27.1      27.1       26.3
01/24/97   01/27/97 Converse Inc                   Investor                      8.9    8.9      26.4     15.8      15.1       15.6
05/21/97   01/28/97 Calgene Inc (Monsanto Co)      Monsanto Co                  43.7  100.0     242.6      4.9       5.0        5.0
01/30/97   01/30/97 Dow Jones & Co Inc             Investor Group                4.1    4.1     165.0     38.8      35.5       34.3
02/21/97   02/10/97 Aurum Software Inc             Investor Group                8.2    8.2      26.7     22.4      24.6       23.1
02/11/97   02/12/97 Extended Stay America Inc      Investor Group                5.4    5.4     167.4     19.4      18.1       18.8
           02/18/97 Contour Medical (Retirement)   Sun Healthcare 
                                                     Group Inc                    -      -       55.2      7.0       5.8        5.4
           02/20/97 NHP Inc                        Apartment Investment 
                                                     & Mgmt                       -      -      114.5     15.4      15.8       16.9
           02/25/97 Fina Inc                       Petrofina SA                   -    85.3     257.0     50.1      50.6       49.4
           03/06/97 Westinghouse Air Brake Co      Investor Group                 -      -       66.0     12.6      13.0       12.4
</TABLE>
<PAGE>   22
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------


                                BRAD RAGAN, INC.

                  Premiums Paid Analysis for Minority Interest

                             (11/13/95 to 11/13/97)
<TABLE>
<CAPTION>

                                                                                     
                                                                                       %
                                                                                     Owned                  Premium of Offer 
                                                                              % of   After   Value of      Price to Stock Price
   Date       Date                                                           Shares  Trans- Transaction Prior to Announcement Date
Effective  Announced Target Name                   Acquiror Name               Acq.  action   ($ mil)   1 day     1 week     4 weeks
---------  --------- ----------------------------- ------------------------- ------- ------ ----------- ------    ------     -------
<S>        <C>      <C>                            <C>                       <C>     <C>    <C>         <C>       <C>        <C>
03/12/97   03/13/97 McDermott International Inc    Investor Group                4.7      6.8      58.8   22.0     22.5       20.4
03/27/97   03/27/97 Storage USA Inc                Security Capital 
                                                     US Realty                   3.1     37.0      32.0   37.9     38.5       37.1
03/27/97   04/09/97 Production Operators Corp      Investor Group                 -       5.3      30.7   55.0     56.0       53.0
           04/10/97 Transworld Home HealthCare Inc Investor Group                 -        -       52.8   10.2     10.3       10.5
04/09/97   04/11/97 Liposome Co Inc                Investor Group                8.9      8.9      76.8   20.3     20.1       24.1
           04/16/97 Steck-Vaughn Publishing Corp   Harcourt General Inc           -      78.5      40.3   12.1     11.1       11.9
04/22/97   04/22/97 Enhance Financial Svcs Grp     Swiss Reinsurance Co          3.9      9.3      27.3   38.1     38.1       38.6
04/23/97   04/23/97 Vail Resorts Inc               Investor                     10.2     10.2      75.1   18.5     19.3       20.4
           05/05/97 Florida East Coast Inds Inc    St Joe Paper Co                -      54.0     428.4   88.8     87.5       93.0
           05/14/97 Enron Global Power & Pipelines Enron Corp                     -      50.6     443.5   30.3     29.8       28.3
           05/16/97 Chelsea GCA Realty Inc         Simon DeBartolo Group Inc      -        -       50.1   34.5     35.1       36.6
           05/16/97 Riviera Holdings Corp          R&E Gaming Corp                -        -      205.4   12.8     12.9       13.9
           05/22/97 Chaparral Steel Co             Texas Industries Inc           -      81.3      72.8   12.9     12.4       12.0
07/15/97   06/02/97 Acordia Inc(Anthem Inc)        Anthem Inc                   33.2    100.0     193.2   35.5     35.9       31.8
           06/03/97 Faulding Inc(FH Faulding 
                      & Co)                        FH Faulding & Co Ltd           -        -       77.3   10.8     11.0        9.3
           06/03/97 Alexander Haagen Properties    Lazard Freres & Co             -        -      235.0   15.1     13.5       14.5
06/30/97   06/11/97 Excite Inc                     Intuit Inc                   23.6     23.5      39.2   13.1     10.3        9.0
           06/13/97 Bally's Grand Inc              Hilton Hotels Corp             -      93.1      42.6   41.3     40.6       40.3
           07/15/97 New York State 
                      Electric & Gas               CE Electric(NY) Inc            -       0.4     160.3   21.4     21.6       21.5
08/04/97   08/06/97 Redwood Trust Inc              Zweig-DiMenna 
                                                     Associated LLC              6.7      6.7      52.1   41.9     44.4       47.2
08/07/97   08/07/97 Apple Computer Inc             Grupo Carso SA de CV          3.0      3.0      60.7   26.3     17.5       13.3
           08/20/97 General Cable Corp             Undisclosed Acquiror           -        -      134.9   32.1     30.1       27.3
08/29/97   09/03/97 Gaylord Entertainment 
                      Company                      Investor Group                 -       3.1      70.1   23.2     23.3       23.0
</TABLE>
<PAGE>   23
(LOGO) INVESTMENT BANKING GROUP
       INTERSTATE/JOHNSON LANE CORPORATION
-------------------------------------------------------------------------------


                                BRAD RAGAN, INC.

                  Premiums Paid Analysis for Minority Interest

                             (11/13/95 to 11/13/97)
<TABLE>
<CAPTION>

                                                                                     
                                                                                       %
                                                                                     Owned                  Premium of Offer 
                                                                              % of   After   Value of      Price to Stock Price
   Date       Date                                                           Shares  Trans- Transaction Prior to Announcement Date
Effective  Announced Target Name                   Acquiror Name               Acq.  action   ($ mil)   1 day     1 week     4 weeks
---------  --------- ----------------------------- ------------------------- ------- ------ ----------- ------    ------     -------
<S>        <C>      <C>                            <C>                       <C>     <C>    <C>         <C>       <C>        <C>

           09/11/97 BET Holdings Inc               Investor Group                 -      61.2     288.0   41.0     39.8       39.8
           09/18/97 Guaranty National Corp         Orion Capital Corp             -      77.3     117.2   32.5     29.1       28.2
10/13/97   10/13/97 Metricom Inc                   Vulcan Ventures Inc          25.4     48.7      56.0   12.9     12.5        5.9
           10/20/97 Ticketmaster Group Inc         HSN Inc                        -      44.6     340.8   22.5     23.1       19.0
           10/21/97 BRE Properties Inc             PRISA II(Prudential 
                                                     Real Est)                    -       -       100.0   28.1     27.8       27.3
           11/04/97 D&E Communications Inc         Citizens Utilities Co          -       -        32.5   16.7     17.0       18.0
11/10/97   11/10/97 AmeriCredit Corp               Investor Group                 -       6.0      30.6   28.2     29.9       32.9

                                                   ---------------------------------------------------------------------------------
                                                   Mean All                     13.0%    31.5%    $99.4   26.6%    26.4%      25.7%
                                                   Median All                    7.4     10.0      60.1   22.5     22.6       22.3
                                                   ---------------------------------------------------------------------------------

                                                   ---------------------------------------------------------------------------------
                                                   Mean - 100% Owned After Deal                           19.3     18.6       18.3%
                                                   MEDIAN - 100% OWNED AFTER DEAL                         12.1     11.5       12.0
                                                   -------------------------------------------------------------------------------

</TABLE>
<PAGE>   24
(LOGO) INVESTMENT BANKING GROUP
       Interstate/Johnson Lane Corporation
--------------------------------------------------------------------------------

                    BRAD RAGAN, INC. - SECURITY PRICE HISTORY

                     NOVEMBER 12, 1992 TO NOVEMBER 12, 1997

<TABLE>
<CAPTION>
        DATE                VOLUME (IN THOUSANDS)               CLOSE                   HIGH                     LOW
---------------------    -----------------------        --------------------    --------------------    --------------------

<S>                      <C>                            <C>                     <C>                     <C>   
     12-Nov-97                              1000                      $33.50                  $33.50                  $33.50
     11-Nov-97                               300                       33.75                   33.75                   33.75
     10-Nov-97                                 0                       34.00                   34.88                   33.13
     07-Nov-97                                 0                       33.50                   34.88                   32.13
     06-Nov-97                                 0                       33.50                   34.88                   32.13
     05-Nov-97                                 0                       33.50                   34.88                   32.13
     04-Nov-97                                 0                       33.50                   34.88                   32.13
     03-Nov-97                                 0                       33.50                   34.88                   32.13
     31-Oct-97                                 0                       34.25                   34.88                   33.63
     30-Oct-97                                 0                       34.00                   34.88                   33.13
     29-Oct-97                                 0                       34.38                   34.88                   33.88
     28-Oct-97                                 0                       33.50                   34.88                   32.13
     27-Oct-97                              1000                       33.50                   33.50                   33.50
     24-Oct-97                              2000                       33.50                   34.50                   33.50
     23-Oct-97                                 0                       30.00                   31.38                   28.63
     22-Oct-97                               100                       30.00                   30.00                   30.00
     21-Oct-97                                 0                       31.00                   32.38                   29.63
     20-Oct-97                                 0                       31.00                   32.38                   29.63
     17-Oct-97                                 0                       31.00                   32.38                   29.63
     16-Oct-97                                 0                       31.00                   32.38                   29.63
     15-Oct-97                                 0                       31.00                   32.38                   29.63
     14-Oct-97                                 0                       31.00                   32.38                   29.63
     13-Oct-97                                 0                       31.00                   32.38                   29.63
     10-Oct-97                                 0                       31.00                   32.38                   29.63
     09-Oct-97                                 0                       31.00                   32.38                   29.63
     08-Oct-97                                 0                       31.00                   32.38                   29.63
     07-Oct-97                                 0                       31.00                   32.38                   29.63
     06-Oct-97                              1300                       31.00                   31.00                   31.00
</TABLE>

--------------------------------------------------------------------------------
                    Investment Banking Services Since 1932
<PAGE>   25


<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     03-Oct-97                                 0                       30.00                   31.38                   28.63
     02-Oct-97                              2000                       30.00                   30.00                   30.00
     01-Oct-97                                 0                       29.00                   30.38                   27.63
     30-Sep-97                                 0                       29.00                   30.38                   27.63
     29-Sep-97                                 0                       29.00                   30.38                   27.63
     26-Sep-97                                 0                       29.00                   30.38                   27.63
     25-Sep-97                                 0                       29.00                   30.38                   27.63
     24-Sep-97                              1500                       29.00                   29.00                   29.00
     23-Sep-97                                 0                       29.00                   30.38                   27.63
     22-Sep-97                               500                       29.00                   29.00                   29.00
     19-Sep-97                                 0                       29.00                   30.38                   27.63
     18-Sep-97                                 0                       29.00                   30.38                   27.63
     17-Sep-97                                 0                       29.00                   30.38                   27.63
     16-Sep-97                                 0                       29.00                   30.38                   27.63
     15-Sep-97                                 0                       29.00                   30.38                   27.63
     12-Sep-97                                 0                       29.00                   30.38                   27.63
     11-Sep-97                                 0                       29.00                   30.38                   27.63
     10-Sep-97                                 0                       29.00                   30.38                   27.63
     09-Sep-97                                 0                       29.00                   30.38                   27.63
     08-Sep-97                              2000                       29.00                   29.00                   28.00
     05-Sep-97                               500                       28.25                   28.25                   28.00
     04-Sep-97                                 0                       27.50                   28.88                   26.13
     03-Sep-97                                 0                       27.50                   28.88                   26.13
     02-Sep-97                                 0                       27.50                   28.88                   26.13
     29-Aug-97                               500                       27.50                   27.50                   27.50
     28-Aug-97                                 0                       28.13                   29.13                   27.13
     27-Aug-97                                 0                       28.13                   29.13                   27.13
     26-Aug-97                                 0                       28.13                   29.13                   27.13
     25-Aug-97                                 0                       27.75                   29.13                   26.38
     22-Aug-97                                 0                       27.75                   29.13                   26.38
     21-Aug-97                                 0                       27.75                   29.13                   26.38
     20-Aug-97                                 0                       27.75                   29.13                   26.38
     19-Aug-97                                 0                       27.75                   29.13                   26.38
     18-Aug-97                                 0                       27.75                   29.13                   26.38
     15-Aug-97                                 0                       27.75                   29.13                   26.38
</TABLE>

<PAGE>   26

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     14-Aug-97                                 0                       27.75                   29.13                   26.38
     13-Aug-97                                 0                       27.75                   29.13                   26.38
     12-Aug-97                                 0                       27.88                   29.25                   26.50
     11-Aug-97                                 0                       27.75                   29.13                   26.38
     08-Aug-97                                 0                       27.75                   29.13                   26.38
     07-Aug-97                                 0                       27.81                   29.25                   26.38
     06-Aug-97                                 0                       27.75                   29.13                   26.38
     05-Aug-97                                 0                       27.75                   29.13                   26.38
     04-Aug-97                                 0                       27.75                   29.13                   26.38
     01-Aug-97                                 0                       28.38                   29.38                   27.38
     31-Jul-97                                 0                       28.38                   29.13                   27.63
     30-Jul-97                                 0                       28.38                   29.13                   27.63
     29-Jul-97                                 0                       28.38                   29.13                   27.63
     28-Jul-97                                 0                       28.13                   29.13                   27.13
     25-Jul-97                                 0                       27.75                   29.13                   26.38
     24-Jul-97                                 0                       27.75                   29.13                   26.38
     23-Jul-97                               500                       27.75                   27.75                   27.75
     22-Jul-97                                 0                       28.69                   29.63                   27.75
     21-Jul-97                                 0                       28.38                   29.63                   27.13
     18-Jul-97                                 0                       28.38                   29.63                   27.13
     17-Jul-97                               200                       28.25                   28.25                   27.75
     16-Jul-97                               300                       26.75                   26.75                   26.75
     15-Jul-97                                 0                       26.75                   27.63                   25.88
     14-Jul-97                                 0                       26.50                   27.63                   25.38
     11-Jul-97                                 0                       26.50                   27.63                   25.38
     10-Jul-97                                 0                       26.25                   27.13                   25.38
     09-Jul-97                               300                       26.25                   26.25                   26.25
     08-Jul-97                                 0                       26.00                   26.63                   25.38
     07-Jul-97                               500                       25.75                   25.75                   25.75
     03-Jul-97                               500                       25.25                   25.25                   25.25
     02-Jul-97                              5000                       25.00                   25.00                   24.00
     01-Jul-97                              1000                       23.63                   23.63                   23.63
     30-Jun-97                             36000                       23.63                   23.63                   20.50
     27-Jun-97                             24400                       20.50                   21.00                   20.00
     26-Jun-97                              8100                       20.00                   21.00                   20.00
</TABLE>

<PAGE>   27

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     25-Jun-97                                 0                       19.88                   22.13                   17.63
     24-Jun-97                                 0                       21.25                   22.13                   20.38
     23-Jun-97                                 0                       21.25                   22.13                   20.38
     20-Jun-97                               100                       21.25                   21.25                   21.25
     19-Jun-97                                 0                       21.75                   22.63                   20.88
     18-Jun-97                               200                       21.75                   22.25                   21.75
     17-Jun-97                              1000                       22.75                   22.75                   22.75
     16-Jun-97                                 0                       23.00                   23.88                   22.13
     13-Jun-97                                 0                       22.88                   23.63                   22.13
     12-Jun-97                                 0                       23.00                   23.88                   22.13
     11-Jun-97                              1000                       23.00                   23.00                   23.00
     10-Jun-97                                 0                       23.00                   23.88                   22.13
     09-Jun-97                                 0                       23.00                   23.88                   22.13
     06-Jun-97                               300                       23.00                   23.00                   23.00
     05-Jun-97                                 0                       23.25                   23.88                   22.63
     04-Jun-97                                 0                       23.50                   24.38                   22.63
     03-Jun-97                                 0                       23.50                   24.38                   22.63
     02-Jun-97                                 0                       23.50                   24.38                   22.63
     30-May-97                                 0                       23.63                   24.38                   22.88
     29-May-97                                 0                       23.63                   24.38                   22.88
     28-May-97                              3000                       23.50                   23.50                   23.50
     27-May-97                              3300                       23.75                   25.38                   23.63
     23-May-97                                 0                       25.75                   26.50                   25.00
     22-May-97                              1200                       25.88                   25.88                   25.88
     21-May-97                                 0                       25.81                   26.50                   25.13
     20-May-97                                 0                       25.75                   26.50                   25.00
     19-May-97                               200                       25.75                   25.75                   25.75
     16-May-97                                 0                       25.94                   26.50                   25.38
     15-May-97                                 0                       25.94                   26.50                   25.38
     14-May-97                                 0                       25.94                   26.50                   25.38
     13-May-97                                 0                       25.94                   26.50                   25.38
     12-May-97                                 0                       25.94                   26.50                   25.38
     09-May-97                                 0                       25.94                   26.50                   25.38
     08-May-97                                 0                       25.88                   26.50                   25.25
     07-May-97                                 0                       25.88                   26.50                   25.25
</TABLE>

<PAGE>   28

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     06-May-97                                 0                       26.00                   26.63                   25.38
     05-May-97                                 0                       26.00                   26.63                   25.38
     02-May-97                                 0                       26.00                   26.63                   25.38
     01-May-97                                 0                       25.94                   26.50                   25.38
     30-Apr-97                                 0                       26.13                   27.00                   25.25
     29-Apr-97                                 0                       25.88                   26.50                   25.25
     28-Apr-97                                 0                       26.00                   26.50                   25.50
     25-Apr-97                                 0                       25.88                   26.50                   25.25
     24-Apr-97                                 0                       25.88                   26.50                   25.25
     23-Apr-97                                 0                       25.94                   26.50                   25.38
     22-Apr-97                                 0                       25.94                   26.50                   25.38
     21-Apr-97                                 0                       25.94                   26.50                   25.38
     18-Apr-97                                 0                       25.88                   26.50                   25.25
     17-Apr-97                                 0                       25.88                   26.50                   25.25
     16-Apr-97                                 0                       25.94                   26.50                   25.38
     15-Apr-97                                 0                       25.94                   26.50                   25.38
     14-Apr-97                                 0                       25.88                   26.50                   25.25
     11-Apr-97                                 0                       26.06                   27.00                   25.13
     10-Apr-97                                 0                       26.06                   26.88                   25.25
     09-Apr-97                                 0                       26.00                   26.88                   25.13
     08-Apr-97                                 0                       26.13                   26.88                   25.38
     07-Apr-97                                 0                       26.06                   26.88                   25.25
     04-Apr-97                              1900                       26.13                   26.50                   25.50
     03-Apr-97                                 0                       27.00                   27.88                   26.13
     02-Apr-97                               600                       27.00                   27.50                   27.00
     01-Apr-97                                 0                       27.31                   28.00                   26.63
     31-Mar-97                                 0                       27.50                   28.00                   27.00
     27-Mar-97                                 0                       27.31                   28.00                   26.63
     26-Mar-97                                 0                       27.38                   28.13                   26.63
     25-Mar-97                                 0                       27.50                   28.00                   27.00
     24-Mar-97                                 0                       27.50                   28.00                   27.00
     21-Mar-97                               100                       27.50                   27.50                   27.50
     20-Mar-97                                 0                       28.00                   28.50                   27.50
     19-Mar-97                                 0                       28.00                   28.50                   27.50
     18-Mar-97                               400                       28.00                   28.00                   28.00
</TABLE>

<PAGE>   29

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     17-Mar-97                                 0                       28.00                   28.50                   27.50
     14-Mar-97                                 0                       28.00                   28.50                   27.50
     13-Mar-97                                 0                       28.00                   28.50                   27.50
     12-Mar-97                                 0                       28.00                   28.50                   27.50
     11-Mar-97                                 0                       28.00                   28.50                   27.50
     10-Mar-97                                 0                       28.00                   28.50                   27.50
     07-Mar-97                                 0                       28.00                   28.50                   27.50
     06-Mar-97                                 0                       28.00                   28.50                   27.50
     05-Mar-97                                 0                       28.00                   28.50                   27.50
     04-Mar-97                                 0                       28.00                   28.50                   27.50
     03-Mar-97                                 0                       28.00                   28.50                   27.50
     28-Feb-97                                 0                       28.00                   28.50                   27.50
     27-Feb-97                               500                       28.00                   28.50                   28.00
     26-Feb-97                                 0                       28.75                   29.00                   28.50
     25-Feb-97                                 0                       29.00                   29.50                   28.50
     24-Feb-97                                 0                       29.00                   29.50                   28.50
     21-Feb-97                                 0                       29.00                   29.50                   28.50
     20-Feb-97                                 0                       29.00                   29.50                   28.50
     19-Feb-97                                 0                       28.75                   29.00                   28.50
     18-Feb-97                                 0                       28.75                   29.00                   28.50
     14-Feb-97                                 0                       29.00                   29.50                   28.50
     13-Feb-97                                 0                       29.00                   29.50                   28.50
     12-Feb-97                                 0                       28.75                   29.00                   28.50
     11-Feb-97                                 0                       28.75                   29.00                   28.50
     10-Feb-97                                 0                       29.00                   29.50                   28.50
     07-Feb-97                                 0                       28.81                   29.13                   28.50
     06-Feb-97                                 0                       29.00                   29.50                   28.50
     05-Feb-97                                 0                       29.00                   29.50                   28.50
     04-Feb-97                                 0                       29.00                   29.50                   28.50
     03-Feb-97                              5300                       29.00                   29.50                   29.00
     31-Jan-97                                 0                       28.81                   29.13                   28.50
     30-Jan-97                                 0                       28.81                   29.13                   28.50
     29-Jan-97                                 0                       28.75                   29.00                   28.50
     28-Jan-97                                 0                       29.00                   29.50                   28.50
     27-Jan-97                                 0                       28.75                   29.00                   28.50
</TABLE>

<PAGE>   30

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     24-Jan-97                                 0                       28.75                   29.00                   28.50
     23-Jan-97                                 0                       28.75                   29.00                   28.50
     22-Jan-97                               300                       29.00                   29.00                   29.00
     21-Jan-97                                 0                       29.00                   29.50                   28.50
     20-Jan-97                               200                       29.00                   29.00                   29.00
     17-Jan-97                                 0                       29.31                   29.63                   29.00
     16-Jan-97                              1200                       29.50                   30.00                   29.50
     15-Jan-97                                 0                       30.00                   30.50                   29.50
     14-Jan-97                              1000                       30.00                   30.00                   30.00
     13-Jan-97                                 0                       29.81                   30.13                   29.50
     10-Jan-97                                 0                       30.00                   30.50                   29.50
     09-Jan-97                                 0                       30.00                   30.50                   29.50
     08-Jan-97                               100                       30.00                   30.00                   30.00
     07-Jan-97                               100                       30.50                   30.50                   30.50
     06-Jan-97                                 0                       30.75                   31.00                   30.50
     03-Jan-97                                 0                       30.75                   31.00                   30.50
     02-Jan-97                                 0                       30.75                   31.00                   30.50
     31-Dec-96                                 0                       30.75                   31.00                   30.50
     30-Dec-96                                 0                       30.50                   31.00                   30.00
     27-Dec-96                                 0                       30.75                   31.00                   30.50
     26-Dec-96                                 0                       30.75                   31.00                   30.50
     24-Dec-96                                 0                       30.75                   31.00                   30.50
     23-Dec-96                                 0                       31.00                   31.50                   30.50
     20-Dec-96                              2000                       31.00                   31.00                   30.88
     19-Dec-96                                 0                       30.50                   31.00                   30.00
     18-Dec-96                                 0                       30.50                   31.00                   30.00
     17-Dec-96                                 0                       30.50                   31.00                   30.00
     16-Dec-96                                 0                       30.50                   31.00                   30.00
     13-Dec-96                                 0                       30.50                   31.00                   30.00
     12-Dec-96                                 0                       30.50                   31.00                   30.00
     11-Dec-96                                 0                       30.50                   31.00                   30.00
     10-Dec-96                                 0                       30.50                   31.00                   30.00
     09-Dec-96                                 0                       30.50                   31.00                   30.00
     06-Dec-96                                 0                       30.50                   31.00                   30.00
     05-Dec-96                                 0                       30.50                   31.00                   30.00
</TABLE>

<PAGE>   31

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     04-Dec-96                                 0                       30.50                   31.00                   30.00
     03-Dec-96                                 0                       30.50                   31.00                   30.00
     02-Dec-96                               200                       30.50                   31.00                   30.50
     29-Nov-96                                 0                       31.00                   31.50                   30.50
     27-Nov-96                                 0                       31.00                   31.50                   30.50
     26-Nov-96                                 0                       31.00                   31.50                   30.50
     25-Nov-96                                 0                       31.00                   31.50                   30.50
     22-Nov-96                                 0                       31.00                   31.50                   30.50
     21-Nov-96                                 0                       31.00                   31.50                   30.50
     20-Nov-96                                 0                       31.00                   31.50                   30.50
     19-Nov-96                                 0                       31.00                   31.50                   30.50
     18-Nov-96                                 0                       31.00                   31.50                   30.50
     15-Nov-96                                 0                       31.00                   31.50                   30.50
     14-Nov-96                                 0                       31.00                   31.50                   30.50
     13-Nov-96                                 0                       31.00                   31.50                   30.50
     12-Nov-96                                 0                       31.00                   31.50                   30.50
     11-Nov-96                                 0                       31.00                   31.50                   30.50
     08-Nov-96                                 0                       30.75                   31.00                   30.50
     07-Nov-96                                 0                       31.00                   31.50                   30.50
     06-Nov-96                                 0                       31.00                   31.50                   30.50
     05-Nov-96                                 0                       31.00                   31.50                   30.50
     04-Nov-96                                 0                       31.00                   31.50                   30.50
     01-Nov-96                                 0                       31.00                   31.50                   30.50
     31-Oct-96                                 0                       31.00                   31.50                   30.50
     30-Oct-96                                 0                       31.00                   31.50                   30.50
     29-Oct-96                                 0                       31.00                   31.50                   30.50
     28-Oct-96                                 0                       31.00                   31.50                   30.50
     25-Oct-96                                 0                       31.00                   31.50                   30.50
     24-Oct-96                                 0                       31.00                   31.50                   30.50
     23-Oct-96                               500                       31.00                   31.00                   31.00
     22-Oct-96                               500                       31.00                   31.00                   31.00
     21-Oct-96                                 0                       30.63                   31.00                   30.25
     18-Oct-96                                 0                       30.63                   31.00                   30.25
     17-Oct-96                                 0                       30.63                   31.00                   30.25
     16-Oct-96                                 0                       30.63                   31.00                   30.25
</TABLE>

<PAGE>   32

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     15-Oct-96                               200                       30.50                   30.50                   30.50
     14-Oct-96                               200                       30.25                   30.25                   30.25
     11-Oct-96                                 0                       30.75                   31.25                   30.25
     10-Oct-96                                 0                       30.75                   31.25                   30.25
     09-Oct-96                                 0                       30.88                   31.50                   30.25
     08-Oct-96                                 0                       30.75                   31.25                   30.25
     07-Oct-96                                 0                       30.75                   31.25                   30.25
     04-Oct-96                                 0                       30.75                   31.25                   30.25
     03-Oct-96                                 0                       30.75                   31.25                   30.25
     02-Oct-96                                 0                       30.75                   31.25                   30.25
     01-Oct-96                                 0                       30.75                   31.25                   30.25
     30-Sep-96                                 0                       30.75                   31.25                   30.25
     27-Sep-96                                 0                       30.75                   31.25                   30.25
     26-Sep-96                                 0                       30.75                   31.25                   30.25
     25-Sep-96                                 0                       30.75                   31.25                   30.25
     24-Sep-96                                 0                       30.75                   31.25                   30.25
     23-Sep-96                                 0                       30.75                   31.75                   29.75
     20-Sep-96                                 0                       30.56                   30.88                   30.25
     19-Sep-96                                 0                       30.75                   31.25                   30.25
     18-Sep-96                                 0                       30.75                   31.25                   30.25
     17-Sep-96                                 0                       30.75                   31.25                   30.25
     16-Sep-96                                 0                       30.75                   31.25                   30.25
     13-Sep-96                                 0                       30.56                   30.88                   30.25
     12-Sep-96                               100                       30.75                   30.75                   30.75
     11-Sep-96                                 0                       31.25                   31.75                   30.75
     10-Sep-96                                 0                       31.25                   31.75                   30.75
     09-Sep-96                                 0                       31.25                   31.75                   30.75
     06-Sep-96                                 0                       31.25                   31.75                   30.75
     05-Sep-96                                 0                       31.25                   31.75                   30.75
     04-Sep-96                                 0                       31.25                   31.75                   30.75
     03-Sep-96                                 0                       31.25                   31.75                   30.75
     30-Aug-96                                 0                       31.25                   31.75                   30.75
     29-Aug-96                                 0                       31.25                   31.75                   30.75
     28-Aug-96                                 0                       31.25                   31.75                   30.75
     27-Aug-96                                 0                       31.25                   31.75                   30.75
</TABLE>

<PAGE>   33

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     26-Aug-96                                 0                       31.25                   31.75                   30.75
     23-Aug-96                                 0                       31.25                   31.75                   30.75
     22-Aug-96                                 0                       31.25                   31.75                   30.75
     21-Aug-96                                 0                       31.25                   31.75                   30.75
     20-Aug-96                                 0                       31.25                   31.75                   30.75
     19-Aug-96                                 0                       31.25                   31.75                   30.75
     16-Aug-96                                 0                       31.25                   31.75                   30.75
     15-Aug-96                                 0                       31.25                   31.75                   30.75
     14-Aug-96                                 0                       31.25                   31.75                   30.75
     13-Aug-96                                 0                       31.25                   31.75                   30.75
     12-Aug-96                                 0                       31.25                   31.75                   30.75
     09-Aug-96                                 0                       31.25                   31.75                   30.75
     08-Aug-96                               100                       31.25                   31.25                   31.25
     07-Aug-96                                 0                       30.75                   31.25                   30.25
     06-Aug-96                                 0                       30.75                   31.25                   30.25
     05-Aug-96                                 0                       30.75                   31.25                   30.25
     02-Aug-96                                 0                       30.75                   31.25                   30.25
     01-Aug-96                                 0                       30.75                   31.25                   30.25
     31-Jul-96                                 0                       30.75                   31.25                   30.25
     30-Jul-96                                 0                       30.75                   31.25                   30.25
     29-Jul-96                                 0                       30.75                   31.25                   30.25
     26-Jul-96                                 0                       30.69                   31.13                   30.25
     25-Jul-96                               100                       30.75                   30.75                   30.75
     24-Jul-96                                 0                       30.75                   31.25                   30.25
     23-Jul-96                                 0                       31.00                   31.25                   30.75
     22-Jul-96                                 0                       31.00                   31.25                   30.75
     19-Jul-96                                 0                       30.94                   31.13                   30.75
     18-Jul-96                                 0                       31.25                   31.75                   30.75
     17-Jul-96                                 0                       31.19                   31.63                   30.75
     16-Jul-96                               100                       30.75                   30.75                   30.75
     15-Jul-96                                 0                       31.25                   31.75                   30.75
     12-Jul-96                                 0                       30.75                   31.25                   30.25
     11-Jul-96                                 0                       31.25                   31.75                   30.75
     10-Jul-96                                 0                       31.25                   31.75                   30.75
     09-Jul-96                                 0                       31.25                   31.75                   30.75
</TABLE>

<PAGE>   34

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     08-Jul-96                                 0                       31.25                   31.75                   30.75
     05-Jul-96                                 0                       31.25                   31.75                   30.75
     03-Jul-96                               800                       31.25                   31.25                   31.25
     02-Jul-96                                 0                       30.75                   31.25                   30.25
     01-Jul-96                                 0                       30.75                   31.25                   30.25
     28-Jun-96                                 0                       30.75                   31.25                   30.25
     27-Jun-96                                 0                       30.75                   31.25                   30.25
     26-Jun-96                              2400                       30.75                   31.00                   30.75
     25-Jun-96                                 0                       32.00                   32.50                   31.50
     24-Jun-96                                 0                       32.00                   32.50                   31.50
     21-Jun-96                                 0                       32.00                   32.50                   31.50
     20-Jun-96                                 0                       32.00                   32.50                   31.50
     19-Jun-96                                 0                       32.00                   32.50                   31.50
     18-Jun-96                                 0                       32.00                   32.50                   31.50
     17-Jun-96                                 0                       32.00                   32.50                   31.50
     14-Jun-96                                 0                       32.00                   32.50                   31.50
     13-Jun-96                                 0                       32.00                   32.50                   31.50
     12-Jun-96                                 0                       32.00                   32.50                   31.50
     11-Jun-96                                 0                       32.00                   32.50                   31.50
     10-Jun-96                                 0                       32.00                   32.50                   31.50
     07-Jun-96                                 0                       32.00                   32.50                   31.50
     06-Jun-96                                 0                       32.00                   32.50                   31.50
     05-Jun-96                                 0                       32.00                   32.50                   31.50
     04-Jun-96                                 0                       32.00                   32.50                   31.50
     03-Jun-96                                 0                       32.00                   32.50                   31.50
     31-May-96                                 0                       32.00                   32.50                   31.50
     30-May-96                                 0                       32.00                   32.50                   31.50
     29-May-96                                 0                       32.00                   32.50                   31.50
     28-May-96                                 0                       32.00                   32.50                   31.50
     24-May-96                                 0                       32.00                   32.50                   31.50
     23-May-96                                 0                       32.00                   32.25                   31.75
     22-May-96                               100                       32.00                   32.00                   32.00
     21-May-96                                 0                       32.50                   33.00                   32.00
     20-May-96                                 0                       32.25                   32.50                   32.00
     17-May-96                                 0                       32.25                   32.50                   32.00
</TABLE>

<PAGE>   35

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     16-May-96                                 0                       32.50                   33.00                   32.00
     15-May-96                                 0                       32.50                   33.00                   32.00
     14-May-96                               200                       32.50                   32.50                   32.50
     13-May-96                                 0                       32.50                   33.00                   32.00
     10-May-96                                 0                       32.50                   33.00                   32.00
     09-May-96                                 0                       32.50                   33.00                   32.00
     08-May-96                               300                       32.50                   32.50                   32.50
     07-May-96                                 0                       32.50                   33.00                   32.00
     06-May-96                              1000                       32.50                   33.50                   32.50
     03-May-96                              1000                       34.00                   34.00                   34.00
     02-May-96                                 0                       34.00                   34.50                   33.50
     01-May-96                                 0                       34.00                   34.50                   33.50
     30-Apr-96                                 0                       34.00                   34.50                   33.50
     29-Apr-96                              1200                       34.00                   35.50                   34.00
     26-Apr-96                                 0                       35.50                   36.00                   35.00
     25-Apr-96                                 0                       35.50                   36.00                   35.00
     24-Apr-96                                 0                       35.50                   36.00                   35.00
     23-Apr-96                                 0                       35.50                   36.00                   35.00
     22-Apr-96                                 0                       35.50                   36.00                   35.00
     19-Apr-96                                 0                       35.50                   36.00                   35.00
     18-Apr-96                                 0                       35.50                   36.00                   35.00
     17-Apr-96                                 0                       35.50                   36.00                   35.00
     16-Apr-96                               200                       35.50                   35.50                   35.50
     15-Apr-96                               600                       36.00                   36.00                   35.00
     12-Apr-96                                 0                       34.50                   35.00                   34.00
     11-Apr-96                                 0                       34.19                   34.38                   34.00
     10-Apr-96                               200                       34.50                   34.50                   34.50
     09-Apr-96                               200                       35.00                   35.00                   35.00
     08-Apr-96                                 0                       34.50                   35.00                   34.00
     04-Apr-96                                 0                       34.50                   35.00                   34.00
     03-Apr-96                                 0                       34.50                   35.00                   34.00
     02-Apr-96                                 0                       34.50                   35.00                   34.00
     01-Apr-96                                 0                       34.50                   35.00                   34.00
     29-Mar-96                                 0                       34.50                   35.00                   34.00
     28-Mar-96                                 0                       34.50                   35.00                   34.00
</TABLE>

<PAGE>   36

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     27-Mar-96                                 0                       34.50                   35.00                   34.00
     26-Mar-96                                 0                       34.50                   35.00                   34.00
     25-Mar-96                              2000                       34.50                   36.50                   34.50
     22-Mar-96                                 0                       35.00                   35.50                   34.50
     21-Mar-96                                 0                       35.00                   35.50                   34.50
     20-Mar-96                                 0                       35.00                   35.50                   34.50
     19-Mar-96                                 0                       35.00                   35.50                   34.50
     18-Mar-96                                 0                       35.00                   35.50                   34.50
     15-Mar-96                                 0                       35.00                   35.50                   34.50
     14-Mar-96                                 0                       35.00                   35.50                   34.50
     13-Mar-96                                 0                       35.00                   35.50                   34.50
     12-Mar-96                                 0                       35.00                   35.50                   34.50
     11-Mar-96                                 0                       35.00                   35.50                   34.50
     08-Mar-96                                 0                       35.00                   35.50                   34.50
     07-Mar-96                                 0                       35.00                   35.50                   34.50
     06-Mar-96                                 0                       35.00                   35.50                   34.50
     05-Mar-96                                 0                       35.00                   35.50                   34.50
     04-Mar-96                                 0                       35.13                   35.50                   34.75
     01-Mar-96                               200                       35.00                   35.00                   35.00
     29-Feb-96                               200                       34.75                   34.75                   34.75
     28-Feb-96                                 0                       34.88                   35.00                   34.75
     27-Feb-96                               400                       34.50                   35.50                   34.50
     26-Feb-96                                 0                       36.00                   36.50                   35.50
     23-Feb-96                                 0                       36.00                   36.50                   35.50
     22-Feb-96                                 0                       36.00                   36.50                   35.50
     21-Feb-96                                 0                       36.00                   36.50                   35.50
     20-Feb-96                                 0                       36.00                   36.50                   35.50
     16-Feb-96                                 0                       36.00                   36.50                   35.50
     15-Feb-96                                 0                       36.25                   36.50                   36.00
     14-Feb-96                               200                       36.00                   36.00                   36.00
     13-Feb-96                                 0                       35.00                   35.50                   34.50
     12-Feb-96                                 0                       35.00                   35.50                   34.50
     09-Feb-96                                 0                       35.25                   35.50                   35.00
     08-Feb-96                                 0                       35.25                   35.50                   35.00
     07-Feb-96                                 0                       35.25                   35.50                   35.00
</TABLE>

<PAGE>   37

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     06-Feb-96                                 0                       35.25                   35.50                   35.00
     05-Feb-96                                 0                       35.25                   35.50                   35.00
     02-Feb-96                                 0                       35.25                   35.50                   35.00
     01-Feb-96                                 0                       35.25                   35.50                   35.00
     31-Jan-96                              1000                       35.00                   35.00                   35.00
     30-Jan-96                                 0                       35.25                   35.50                   35.00
     29-Jan-96                                 0                       35.25                   35.50                   35.00
     26-Jan-96                                 0                       35.25                   35.50                   35.00
     25-Jan-96                                 0                       35.25                   35.50                   35.00
     24-Jan-96                                 0                       35.25                   35.50                   35.00
     23-Jan-96                                 0                       35.25                   35.50                   35.00
     22-Jan-96                              1000                       35.00                   35.00                   35.00
     19-Jan-96                                 0                       35.25                   35.50                   35.00
     18-Jan-96                                 0                       35.25                   35.50                   35.00
     17-Jan-96                                 0                       35.00                   35.50                   34.50
     16-Jan-96                                 0                       35.25                   35.50                   35.00
     15-Jan-96                                 0                       35.25                   35.50                   35.00
     12-Jan-96                                 0                       35.00                   35.50                   34.50
     11-Jan-96                                 0                       35.00                   35.50                   34.50
     10-Jan-96                                 0                       35.00                   35.50                   34.50
     09-Jan-96                                 0                       35.00                   35.50                   34.50
     08-Jan-96                                 0                       35.00                   35.50                   34.50
     05-Jan-96                                 0                       35.00                   35.50                   34.50
     04-Jan-96                                 0                       35.25                   35.50                   35.00
     03-Jan-96                                 0                       35.00                   35.50                   34.50
     02-Jan-96                                 0                       35.25                   35.50                   35.00
     29-Dec-95                                 0                       35.25                   35.50                   35.00
     28-Dec-95                                 0                       35.25                   35.50                   35.00
     27-Dec-95                                 0                       35.25                   35.50                   35.00
     26-Dec-95                                 0                       35.00                   35.50                   34.50
     22-Dec-95                                 0                       35.00                   35.50                   34.50
     21-Dec-95                                 0                       35.00                   35.50                   34.50
     20-Dec-95                               100                       35.00                   35.00                   35.00
     19-Dec-95                                 0                       34.50                   35.00                   34.00
     18-Dec-95                                 0                       34.50                   35.00                   34.00
</TABLE>

<PAGE>   38

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     15-Dec-95                                 0                       34.50                   35.00                   34.00
     14-Dec-95                                 0                       34.50                   35.00                   34.00
     13-Dec-95                                 0                       34.75                   35.00                   34.50
     12-Dec-95                                 0                       34.75                   35.00                   34.50
     11-Dec-95                                 0                       34.50                   35.00                   34.00
     08-Dec-95                                 0                       34.75                   35.00                   34.50
     07-Dec-95                                 0                       34.75                   35.00                   34.50
     06-Dec-95                                 0                       34.75                   35.00                   34.50
     05-Dec-95                                 0                       34.75                   35.00                   34.50
     04-Dec-95                               100                       34.50                   34.50                   34.50
     01-Dec-95                                 0                       34.00                   34.50                   33.50
     30-Nov-95                                 0                       34.00                   34.50                   33.50
     29-Nov-95                                 0                       34.00                   34.50                   33.50
     28-Nov-95                                 0                       34.00                   34.50                   33.50
     27-Nov-95                                 0                       34.00                   34.50                   33.50
     24-Nov-95                                 0                       34.25                   34.50                   34.00
     22-Nov-95                              1000                       34.00                   34.00                   33.00
     21-Nov-95                                 0                       32.50                   33.00                   32.00
     20-Nov-95                                 0                       32.50                   33.00                   32.00
     17-Nov-95                                 0                       32.50                   33.00                   32.00
     16-Nov-95                                 0                       32.50                   33.00                   32.00
     15-Nov-95                                 0                       32.50                   33.00                   32.00
     14-Nov-95                                 0                       32.50                   33.00                   32.00
     13-Nov-95                                 0                       32.50                   33.00                   32.00
     10-Nov-95                                 0                       32.50                   33.00                   32.00
     09-Nov-95                               100                       32.50                   32.50                   32.50
     08-Nov-95                               100                       33.00                   33.00                   33.00
     07-Nov-95                                 0                       33.50                   34.00                   33.00
     06-Nov-95                                 0                       33.50                   34.00                   33.00
     03-Nov-95                                 0                       33.50                   34.00                   33.00
     02-Nov-95                                 0                       33.50                   34.00                   33.00
     01-Nov-95                                 0                       33.50                   34.00                   33.00
     31-Oct-95                                 0                       33.50                   34.00                   33.00
     30-Oct-95                                 0                       33.50                   34.00                   33.00
     27-Oct-95                                 0                       33.50                   34.00                   33.00
</TABLE>

<PAGE>   39

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     26-Oct-95                                 0                       33.50                   34.00                   33.00
     25-Oct-95                               300                       33.50                   34.00                   33.50
     24-Oct-95                               200                       34.50                   34.50                   34.50
     23-Oct-95                                 0                       34.00                   34.50                   33.50
     20-Oct-95                                 0                       34.00                   34.50                   33.50
     19-Oct-95                                 0                       34.00                   34.50                   33.50
     18-Oct-95                                 0                       34.00                   34.50                   33.50
     17-Oct-95                                 0                       34.00                   34.50                   33.50
     16-Oct-95                                 0                       34.00                   34.50                   33.50
     13-Oct-95                                 0                       34.00                   34.50                   33.50
     12-Oct-95                               600                       34.00                   34.00                   33.50
     11-Oct-95                                 0                       33.00                   33.50                   32.50
     10-Oct-95                                 0                       33.00                   33.50                   32.50
     09-Oct-95                               300                       33.00                   33.00                   33.00
     06-Oct-95                                 0                       33.25                   33.50                   33.00
     05-Oct-95                                 0                       33.25                   33.50                   33.00
     04-Oct-95                                 0                       33.50                   34.00                   33.00
     03-Oct-95                                 0                       33.50                   34.00                   33.00
     02-Oct-95                                 0                       33.50                   34.00                   33.00
     29-Sep-95                               900                       33.50                   33.50                   31.50
     28-Sep-95                              2000                       32.50                   32.50                   32.50
     27-Sep-95                                 0                       32.50                   33.00                   32.00
     26-Sep-95                               200                       32.50                   32.50                   32.00
     25-Sep-95                               400                       31.50                   31.50                   30.50
     22-Sep-95                                 0                       30.50                   31.00                   30.00
     21-Sep-95                                 0                       30.50                   31.00                   30.00
     20-Sep-95                                 0                       30.50                   31.00                   30.00
     19-Sep-95                               100                       30.50                   30.50                   30.50
     18-Sep-95                               500                       30.00                   30.00                   30.00
     15-Sep-95                                 0                       29.50                   30.00                   29.00
     14-Sep-95                                 0                       30.00                   30.50                   29.50
     13-Sep-95                               100                       30.00                   30.00                   30.00
     12-Sep-95                                 0                       30.50                   31.00                   30.00
     11-Sep-95                                 0                       30.50                   31.00                   30.00
     08-Sep-95                               100                       30.50                   30.50                   30.50
</TABLE>

<PAGE>   40

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     07-Sep-95                               300                       31.00                   31.25                   31.00
     06-Sep-95                                 0                       31.50                   31.75                   31.25
     05-Sep-95                                 0                       31.75                   32.25                   31.25
     01-Sep-95                                 0                       31.75                   32.25                   31.25
     31-Aug-95                                 0                       31.75                   32.25                   31.25
     30-Aug-95                                 0                       31.75                   32.25                   31.25
     29-Aug-95                                 0                       31.75                   32.25                   31.25
     28-Aug-95                                 0                       31.75                   32.25                   31.25
     25-Aug-95                                 0                       31.75                   32.25                   31.25
     24-Aug-95                                 0                       31.75                   32.25                   31.25
     23-Aug-95                                 0                       31.63                   32.25                   31.00
     22-Aug-95                                 0                       31.75                   32.25                   31.25
     21-Aug-95                                 0                       31.63                   32.25                   31.00
     18-Aug-95                                 0                       31.75                   32.25                   31.25
     17-Aug-95                                 0                       31.75                   32.25                   31.25
     16-Aug-95                                 0                       31.75                   32.25                   31.25
     15-Aug-95                              2000                       31.75                   33.00                   31.50
     14-Aug-95                              1800                       31.00                   31.00                   30.50
     11-Aug-95                              2200                       30.00                   30.00                   30.00
     10-Aug-95                                 0                       33.00                   33.50                   32.50
     09-Aug-95                               300                       33.00                   33.50                   33.00
     08-Aug-95                                 0                       34.00                   34.50                   33.50
     07-Aug-95                                 0                       34.00                   34.50                   33.50
     04-Aug-95                                 0                       34.00                   34.50                   33.50
     03-Aug-95                                 0                       34.00                   34.50                   33.50
     02-Aug-95                                 0                       34.00                   34.50                   33.50
     01-Aug-95                                 0                       34.00                   34.50                   33.50
     31-Jul-95                                 0                       34.00                   34.50                   33.50
     28-Jul-95                                 0                       34.25                   34.50                   34.00
     27-Jul-95                               400                       34.00                   34.50                   34.00
     26-Jul-95                                 0                       33.75                   34.50                   33.00
     25-Jul-95                                 0                       34.00                   34.50                   33.50
     24-Jul-95                                 0                       33.75                   34.00                   33.50
     21-Jul-95                                 0                       34.00                   34.50                   33.50
     20-Jul-95                                 0                       34.00                   34.50                   33.50
</TABLE>

<PAGE>   41

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     19-Jul-95                                 0                       34.00                   34.50                   33.50
     18-Jul-95                                 0                       34.13                   34.50                   33.75
     17-Jul-95                                 0                       34.13                   34.50                   33.75
     14-Jul-95                                 0                       34.00                   34.50                   33.50
     13-Jul-95                                 0                       34.13                   34.50                   33.75
     12-Jul-95                                 0                       34.00                   34.50                   33.50
     11-Jul-95                                 0                       34.13                   34.50                   33.75
     10-Jul-95                               500                       34.00                   34.00                   32.00
     07-Jul-95                                 0                       31.50                   32.00                   31.00
     06-Jul-95                                 0                       31.50                   32.00                   31.00
     05-Jul-95                                 0                       31.50                   32.00                   31.00
     03-Jul-95                                 0                       31.50                   32.50                   30.50
     30-Jun-95                               100                       31.50                   31.50                   31.50
     29-Jun-95                                 0                       31.00                   31.50                   30.50
     28-Jun-95                                 0                       31.00                   31.50                   30.50
     27-Jun-95                                 0                       31.00                   31.50                   30.50
     26-Jun-95                               500                       31.00                   31.50                   31.00
     23-Jun-95                               200                       32.00                   32.50                   32.00
     22-Jun-95                                 0                       33.00                   33.50                   32.50
     21-Jun-95                               200                       33.00                   33.50                   33.00
     20-Jun-95                               800                       34.00                   34.00                   34.00
     19-Jun-95                                 0                       33.75                   34.00                   33.50
     16-Jun-95                                 0                       34.00                   34.50                   33.50
     15-Jun-95                                 0                       34.00                   34.50                   33.50
     14-Jun-95                                 0                       34.00                   34.50                   33.50
     13-Jun-95                                 0                       34.00                   34.50                   33.50
     12-Jun-95                                 0                       34.00                   34.50                   33.50
     09-Jun-95                                 0                       34.00                   34.50                   33.50
     08-Jun-95                                 0                       34.00                   34.50                   33.50
     07-Jun-95                                 0                       34.00                   34.50                   33.50
     06-Jun-95                                 0                       34.00                   34.50                   33.50
     05-Jun-95                                 0                       34.00                   34.50                   33.50
     02-Jun-95                                 0                       34.00                   34.50                   33.50
     01-Jun-95                                 0                       33.75                   34.00                   33.50
     31-May-95                                 0                       33.75                   34.00                   33.50
</TABLE>

<PAGE>   42

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     30-May-95                                 0                       34.00                   34.50                   33.50
     26-May-95                                 0                       34.00                   34.50                   33.50
     25-May-95                               300                       34.00                   34.00                   34.00
     24-May-95                                 0                       34.25                   34.50                   34.00
     23-May-95                                 0                       34.25                   34.50                   34.00
     22-May-95                                 0                       34.25                   34.50                   34.00
     19-May-95                                 0                       34.00                   34.50                   33.50
     18-May-95                               100                       34.00                   34.00                   34.00
     17-May-95                                 0                       33.50                   34.00                   33.00
     16-May-95                                 0                       33.50                   34.00                   33.00
     15-May-95                               200                       33.50                   33.50                   33.50
     12-May-95                                 0                       33.00                   34.00                   32.00
     11-May-95                                 0                       33.00                   33.50                   32.50
     10-May-95                                 0                       33.00                   33.50                   32.50
     09-May-95                               200                       33.00                   33.50                   33.00
     08-May-95                                 0                       34.00                   34.50                   33.50
     05-May-95                                 0                       34.00                   34.50                   33.50
     04-May-95                                 0                       34.00                   34.50                   33.50
     03-May-95                                 0                       34.00                   34.50                   33.50
     02-May-95                                 0                       34.00                   34.50                   33.50
     01-May-95                                 0                       34.00                   34.50                   33.50
     28-Apr-95                                 0                       34.00                   34.50                   33.50
     27-Apr-95                                 0                       34.00                   34.50                   33.50
     26-Apr-95                                 0                       34.00                   34.50                   33.50
     25-Apr-95                               600                       34.00                   34.00                   33.00
     24-Apr-95                                 0                       32.50                   33.00                   32.00
     21-Apr-95                                 0                       32.50                   33.00                   32.00
     20-Apr-95                                 0                       32.50                   33.00                   32.00
     19-Apr-95                                 0                       32.50                   33.00                   32.00
     18-Apr-95                                 0                       32.50                   33.00                   32.00
     17-Apr-95                                 0                       32.50                   33.00                   32.00
     13-Apr-95                               100                       32.50                   32.50                   32.50
     12-Apr-95                               500                       32.00                   32.00                   32.00
     11-Apr-95                                 0                       32.75                   33.00                   32.50
     10-Apr-95                                 0                       32.75                   33.00                   32.50
</TABLE>

<PAGE>   43

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     07-Apr-95                               400                       32.50                   33.00                   32.50
     06-Apr-95                               500                       33.50                   33.50                   33.50
     05-Apr-95                                 0                       32.50                   33.00                   32.00
     04-Apr-95                                 0                       32.50                   33.00                   32.00
     03-Apr-95                                 0                       32.50                   33.00                   32.00
     31-Mar-95                               100                       32.50                   32.50                   32.50
     30-Mar-95                                 0                       33.00                   33.50                   32.50
     29-Mar-95                                 0                       33.00                   33.50                   32.50
     28-Mar-95                                 0                       33.00                   33.50                   32.50
     27-Mar-95                                 0                       33.00                   33.50                   32.50
     24-Mar-95                                 0                       33.00                   33.50                   32.50
     23-Mar-95                                 0                       33.00                   33.50                   32.50
     22-Mar-95                                 0                       33.00                   33.50                   32.50
     21-Mar-95                                 0                       33.00                   33.50                   32.50
     20-Mar-95                                 0                       33.00                   33.50                   32.50
     17-Mar-95                                 0                       33.00                   33.50                   32.50
     16-Mar-95                                 0                       33.00                   33.50                   32.50
     15-Mar-95                                 0                       33.00                   33.50                   32.50
     14-Mar-95                                 0                       33.00                   33.50                   32.50
     13-Mar-95                                 0                       33.00                   33.50                   32.50
     10-Mar-95                                 0                       33.00                   33.50                   32.50
     09-Mar-95                                 0                       33.00                   33.50                   32.50
     08-Mar-95                                 0                       33.00                   33.50                   32.50
     07-Mar-95                                 0                       33.00                   33.50                   32.50
     06-Mar-95                              1000                       33.00                   33.00                   33.00
     03-Mar-95                                 0                       33.00                   33.50                   32.50
     02-Mar-95                                 0                       33.00                   33.50                   32.50
     01-Mar-95                               100                       33.00                   33.00                   33.00
     28-Feb-95                                 0                       33.50                   34.00                   33.00
     27-Feb-95                                 0                       33.50                   34.00                   33.00
     24-Feb-95                               100                       33.50                   33.50                   33.50
     23-Feb-95                                 0                       33.00                   33.50                   32.50
     22-Feb-95                                 0                       33.00                   33.50                   32.50
     21-Feb-95                              2000                       33.00                   34.00                   33.00
     17-Feb-95                                 0                       33.00                   33.50                   32.50
</TABLE>

<PAGE>   44

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     16-Feb-95                                 0                       33.00                   33.50                   32.50
     15-Feb-95                               500                       33.00                   33.00                   33.00
     14-Feb-95                                 0                       33.50                   34.00                   33.00
     13-Feb-95                                 0                       34.00                   35.00                   33.00
     10-Feb-95                                 0                       33.50                   34.00                   33.00
     09-Feb-95                                 0                       33.50                   34.00                   33.00
     08-Feb-95                                 0                       33.50                   34.00                   33.00
     07-Feb-95                                 0                       33.50                   34.00                   33.00
     06-Feb-95                                 0                       34.00                   35.00                   33.00
     03-Feb-95                                 0                       33.50                   34.00                   33.00
     02-Feb-95                              1000                       33.50                   33.50                   32.50
     01-Feb-95                               500                       33.00                   33.50                   33.00
     31-Jan-95                               200                       34.00                   34.00                   34.00
     30-Jan-95                                 0                       34.50                   35.00                   34.00
     27-Jan-95                                 0                       34.50                   35.00                   34.00
     26-Jan-95                                 0                       34.50                   35.00                   34.00
     25-Jan-95                                 0                       34.50                   35.00                   34.00
     24-Jan-95                                 0                       34.50                   35.00                   34.00
     23-Jan-95                                 0                       34.50                   35.00                   34.00
     20-Jan-95                                 0                       34.50                   35.00                   34.00
     19-Jan-95                                 0                       34.50                   35.00                   34.00
     18-Jan-95                                 0                       34.50                   35.00                   34.00
     17-Jan-95                                 0                       34.50                   35.00                   34.00
     16-Jan-95                                 0                       34.25                   34.50                   34.00
     13-Jan-95                                 0                       34.25                   34.50                   34.00
     12-Jan-95                              1600                       34.50                   35.00                   33.00
     11-Jan-95                                 0                       32.50                   33.00                   32.00
     10-Jan-95                                 0                       32.50                   33.00                   32.00
     09-Jan-95                                 0                       32.50                   33.00                   32.00
     06-Jan-95                                 0                       32.50                   33.00                   32.00
     05-Jan-95                                 0                       32.50                   33.00                   32.00
     04-Jan-95                                 0                       32.50                   33.00                   32.00
     03-Jan-95                               500                       32.50                   32.50                   32.00
     30-Dec-94                                 0                       32.00                   32.50                   31.50
     29-Dec-94                               400                       32.00                   32.50                   32.00
</TABLE>

<PAGE>   45

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     28-Dec-94                                 0                       32.00                   32.50                   31.50
     27-Dec-94                                 0                       32.00                   32.50                   31.50
     23-Dec-94                                 0                       32.25                   32.50                   32.00
     22-Dec-94                                 0                       32.00                   32.50                   31.50
     21-Dec-94                                 0                       32.00                   32.50                   31.50
     20-Dec-94                                 0                       32.00                   32.50                   31.50
     19-Dec-94                                 0                       32.00                   32.50                   31.50
     16-Dec-94                                 0                       32.00                   32.50                   31.50
     15-Dec-94                                 0                       32.00                   32.50                   31.50
     14-Dec-94                                 0                       32.00                   32.50                   31.50
     13-Dec-94                                 0                       32.00                   32.50                   31.50
     12-Dec-94                                 0                       32.25                   32.50                   32.00
     09-Dec-94                                 0                       32.00                   32.50                   31.50
     08-Dec-94                                 0                       32.00                   32.50                   31.50
     07-Dec-94                                 0                       32.00                   32.50                   31.50
     06-Dec-94                               100                       32.00                   32.00                   32.00
     05-Dec-94                                 0                       32.75                   33.00                   32.50
     02-Dec-94                               200                       32.50                   33.00                   32.50
     01-Dec-94                               100                       32.50                   32.50                   32.50
     30-Nov-94                                 0                       33.00                   33.50                   32.50
     29-Nov-94                                 0                       33.00                   33.50                   32.50
     28-Nov-94                               300                       33.00                   33.00                   33.00
     25-Nov-94                                 0                       33.50                   34.00                   33.00
     23-Nov-94                                 0                       33.50                   34.00                   33.00
     22-Nov-94                                 0                       33.50                   34.00                   33.00
     21-Nov-94                                 0                       33.50                   34.00                   33.00
     18-Nov-94                                 0                       33.50                   34.00                   33.00
     17-Nov-94                                 0                       33.50                   34.00                   33.00
     16-Nov-94                               100                       33.50                   33.50                   33.50
     15-Nov-94                               100                       34.00                   34.00                   34.00
     14-Nov-94                                 0                       33.50                   34.00                   33.00
     11-Nov-94                                 0                       33.50                   34.00                   33.00
     10-Nov-94                                 0                       33.50                   34.00                   33.00
     09-Nov-94                                 0                       33.50                   34.00                   33.00
     08-Nov-94                                 0                       33.50                   34.00                   33.00
</TABLE>

<PAGE>   46

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     07-Nov-94                                 0                       33.50                   34.00                   33.00
     04-Nov-94                                 0                       33.50                   34.00                   33.00
     03-Nov-94                                 0                       33.50                   34.00                   33.00
     02-Nov-94                                 0                       33.50                   34.00                   33.00
     01-Nov-94                                 0                       33.50                   34.00                   33.00
     31-Oct-94                               100                       33.50                   33.50                   33.50
     28-Oct-94                               100                       34.00                   34.00                   34.00
     27-Oct-94                                 0                       33.75                   34.00                   33.50
     26-Oct-94                                 0                       33.75                   34.00                   33.50
     25-Oct-94                               100                       33.50                   33.50                   33.50
     24-Oct-94                                 0                       33.00                   33.50                   32.50
     21-Oct-94                                 0                       33.00                   33.50                   32.50
     20-Oct-94                                 0                       33.00                   33.50                   32.50
     19-Oct-94                                 0                       33.25                   33.50                   33.00
     18-Oct-94                               200                       33.00                   33.50                   33.00
     17-Oct-94                               500                       33.13                   33.13                   33.13
     14-Oct-94                               200                       33.00                   33.00                   32.50
     13-Oct-94                                 0                       32.25                   32.50                   32.00
     12-Oct-94                                 0                       32.00                   32.50                   31.50
     11-Oct-94                                 0                       32.00                   32.50                   31.50
     10-Oct-94                                 0                       32.00                   32.50                   31.50
     07-Oct-94                                 0                       32.25                   32.50                   32.00
     06-Oct-94                                 0                       32.25                   32.50                   32.00
     05-Oct-94                                 0                       32.00                   32.50                   31.50
     04-Oct-94                                 0                       32.25                   32.50                   32.00
     03-Oct-94                                 0                       32.25                   32.50                   32.00
     30-Sep-94                                 0                       32.25                   32.50                   32.00
     29-Sep-94                                 0                       32.25                   32.50                   32.00
     28-Sep-94                               200                       32.00                   32.00                   32.00
     27-Sep-94                                 0                       32.50                   33.00                   32.00
     26-Sep-94                                 0                       32.50                   33.00                   32.00
     23-Sep-94                               200                       32.50                   33.00                   32.50
     22-Sep-94                                 0                       33.00                   33.50                   32.50
     21-Sep-94                                 0                       33.00                   33.50                   32.50
     20-Sep-94                                 0                       33.00                   33.50                   32.50
</TABLE>

<PAGE>   47

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     19-Sep-94                                 0                       33.00                   33.50                   32.50
     16-Sep-94                                 0                       33.00                   33.50                   32.50
     15-Sep-94                               100                       33.00                   33.00                   33.00
     14-Sep-94                                 0                       33.50                   34.00                   33.00
     13-Sep-94                                 0                       33.50                   34.00                   33.00
     12-Sep-94                                 0                       33.50                   34.00                   33.00
     09-Sep-94                                 0                       33.50                   34.00                   33.00
     08-Sep-94                                 0                       33.50                   34.00                   33.00
     07-Sep-94                               100                       33.50                   33.50                   33.50
     06-Sep-94                                 0                       34.25                   34.50                   34.00
     02-Sep-94                                 0                       34.25                   34.50                   34.00
     01-Sep-94                                 0                       34.50                   35.00                   34.00
     31-Aug-94                              1100                       34.00                   34.00                   32.25
     30-Aug-94                                 0                       32.13                   32.25                   32.00
     29-Aug-94                                 0                       31.75                   32.25                   31.25
     26-Aug-94                                 0                       32.13                   32.25                   32.00
     25-Aug-94                                 0                       32.13                   32.25                   32.00
     24-Aug-94                                 0                       32.13                   32.25                   32.00
     23-Aug-94                                 0                       32.13                   32.25                   32.00
     22-Aug-94                               300                       31.75                   31.75                   31.75
     19-Aug-94                               200                       31.50                   31.75                   31.50
     18-Aug-94                                 0                       31.75                   32.00                   31.50
     17-Aug-94                               700                       31.50                   31.50                   31.50
     16-Aug-94                                 0                       30.50                   31.00                   30.00
     15-Aug-94                               100                       30.50                   30.50                   30.50
     12-Aug-94                                 0                       31.00                   31.50                   30.50
     11-Aug-94                              1000                       31.00                   32.00                   31.00
     10-Aug-94                                 0                       31.00                   31.50                   30.50
     09-Aug-94                                 0                       31.00                   31.50                   30.50
     08-Aug-94                                 0                       31.00                   31.50                   30.50
     05-Aug-94                                 0                       31.00                   31.50                   30.50
     04-Aug-94                                 0                       31.00                   31.50                   30.50
     03-Aug-94                                 0                       31.00                   31.50                   30.50
     02-Aug-94                               800                       31.00                   31.00                   30.00
     01-Aug-94                               700                       29.50                   29.50                   29.00
</TABLE>

<PAGE>   48

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     29-Jul-94                               300                       28.50                   28.50                   28.50
     28-Jul-94                                 0                       28.75                   29.00                   28.50
     27-Jul-94                                 0                       28.75                   29.00                   28.50
     26-Jul-94                                 0                       28.75                   29.00                   28.50
     25-Jul-94                                 0                       28.50                   29.00                   28.00
     22-Jul-94                                 0                       28.75                   29.00                   28.50
     21-Jul-94                               100                       28.50                   28.50                   28.50
     20-Jul-94                                 0                       28.50                   29.00                   28.00
     19-Jul-94                               300                       28.50                   29.00                   28.50
     18-Jul-94                               400                       29.50                   29.50                   29.00
     15-Jul-94                               200                       28.50                   28.50                   28.50
     14-Jul-94                               500                       28.00                   28.00                   27.63
     13-Jul-94                               200                       27.38                   27.38                   27.38
     12-Jul-94                                 0                       26.94                   27.38                   26.50
     11-Jul-94                                 0                       26.94                   27.38                   26.50
     08-Jul-94                                 0                       27.19                   27.38                   27.00
     07-Jul-94                              4200                       27.00                   27.00                   27.00
     06-Jul-94                                 0                       29.69                   30.13                   29.25
     05-Jul-94                                 0                       29.69                   30.13                   29.25
     01-Jul-94                                 0                       29.69                   30.13                   29.25
     30-Jun-94                                 0                       29.69                   30.13                   29.25
     29-Jun-94                                 0                       29.69                   30.13                   29.25
     28-Jun-94                                 0                       29.75                   30.25                   29.25
     27-Jun-94                                 0                       29.75                   30.25                   29.25
     24-Jun-94                              1600                       29.75                   29.75                   29.25
     23-Jun-94                               200                       29.00                   29.00                   29.00
     22-Jun-94                                 0                       29.75                   30.25                   29.25
     21-Jun-94                                 0                       29.75                   30.25                   29.25
     20-Jun-94                                 0                       29.75                   30.25                   29.25
     17-Jun-94                                 0                       30.00                   30.50                   29.50
     16-Jun-94                                 0                       29.75                   30.25                   29.25
     15-Jun-94                               200                       29.75                   29.75                   29.25
     14-Jun-94                                 0                       29.75                   30.25                   29.25
     13-Jun-94                                 0                       29.75                   30.25                   29.25
     10-Jun-94                                 0                       29.75                   30.00                   29.50
</TABLE>

<PAGE>   49

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     09-Jun-94                                 0                       30.25                   30.75                   29.75
     08-Jun-94                                 0                       29.75                   30.25                   29.25
     07-Jun-94                               200                       29.75                   29.75                   29.75
     06-Jun-94                               200                       30.25                   30.25                   30.25
     03-Jun-94                                 0                       30.00                   30.50                   29.50
     02-Jun-94                                 0                       30.00                   30.50                   29.50
     01-Jun-94                               300                       30.00                   30.00                   29.50
     31-May-94                               400                       30.00                   30.00                   29.50
     27-May-94                                 0                       29.00                   29.25                   28.75
     26-May-94                                 0                       29.00                   29.25                   28.75
     25-May-94                                 0                       29.00                   29.25                   28.75
     24-May-94                                 0                       29.00                   29.25                   28.75
     23-May-94                                 0                       29.00                   29.25                   28.75
     20-May-94                                 0                       29.00                   29.25                   28.75
     19-May-94                                 0                       29.00                   29.50                   28.50
     18-May-94                                 0                       29.00                   29.50                   28.50
     17-May-94                                 0                       29.00                   29.50                   28.50
     16-May-94                                 0                       29.00                   29.50                   28.50
     13-May-94                                 0                       29.00                   29.50                   28.50
     12-May-94                                 0                       29.00                   29.25                   28.75
     11-May-94                                 0                       29.00                   29.50                   28.50
     10-May-94                                 0                       29.25                   29.50                   29.00
     09-May-94                                 0                       29.25                   29.50                   29.00
     06-May-94                                 0                       29.25                   29.50                   29.00
     05-May-94                                 0                       29.25                   29.50                   29.00
     04-May-94                                 0                       29.25                   29.50                   29.00
     03-May-94                               200                       29.00                   29.00                   28.50
     02-May-94                                 0                       28.25                   28.50                   28.00
     29-Apr-94                               200                       28.00                   28.00                   28.00
     28-Apr-94                                 0                       27.75                   28.00                   27.50
     26-Apr-94                                 0                       28.00                   28.50                   27.50
     25-Apr-94                                 0                       28.38                   28.50                   28.25
     22-Apr-94                               100                       28.00                   28.00                   28.00
     21-Apr-94                               300                       27.50                   27.50                   27.50
     20-Apr-94                                 0                       28.00                   28.50                   27.50
</TABLE>

<PAGE>   50

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     19-Apr-94                                 0                       28.00                   28.50                   27.50
     18-Apr-94                                 0                       28.00                   28.50                   27.50
     15-Apr-94                                 0                       28.00                   28.50                   27.50
     14-Apr-94                                 0                       28.00                   28.50                   27.50
     13-Apr-94                                 0                       28.00                   28.50                   27.50
     12-Apr-94                                 0                       28.00                   28.50                   27.50
     11-Apr-94                                 0                       28.00                   28.50                   27.50
     08-Apr-94                                 0                       28.00                   28.50                   27.50
     07-Apr-94                                 0                       28.00                   28.50                   27.50
     06-Apr-94                                 0                       28.00                   28.50                   27.50
     05-Apr-94                                 0                       29.00                   29.50                   28.50
     04-Apr-94                                 0                       28.00                   28.50                   27.50
     31-Mar-94                                 0                       28.00                   28.50                   27.50
     30-Mar-94                              1000                       28.00                   29.00                   27.50
     29-Mar-94                               200                       29.00                   29.00                   29.00
     28-Mar-94                               200                       28.50                   28.50                   28.00
     25-Mar-94                               200                       29.00                   29.00                   28.50
     24-Mar-94                                 0                       28.00                   28.50                   27.50
     23-Mar-94                                 0                       28.00                   28.50                   27.50
     22-Mar-94                              2700                       28.00                   28.00                   28.00
     21-Mar-94                                 0                       28.25                   28.50                   28.00
     18-Mar-94                               200                       28.00                   28.00                   27.50
     17-Mar-94                              3500                       27.00                   27.00                   27.00
     16-Mar-94                                 0                       27.00                   27.50                   26.50
     15-Mar-94                               200                       27.00                   27.00                   27.00
     14-Mar-94                               100                       27.00                   27.00                   27.00
     11-Mar-94                               600                       27.00                   27.50                   27.00
     10-Mar-94                               400                       27.50                   27.50                   27.50
     09-Mar-94                               100                       27.00                   27.00                   27.00
     08-Mar-94                               200                       27.00                   27.00                   27.00
     07-Mar-94                               100                       27.50                   27.50                   27.50
     04-Mar-94                               300                       28.00                   28.50                   28.00
     03-Mar-94                                 0                       29.00                   29.50                   28.50
     02-Mar-94                               100                       29.00                   29.00                   29.00
     01-Mar-94                               100                       29.50                   29.50                   29.50
</TABLE>

<PAGE>   51

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     28-Feb-94                               300                       30.00                   30.00                   30.00
     25-Feb-94                               200                       29.50                   29.50                   29.50
     24-Feb-94                                 0                       30.00                   30.50                   29.50
     23-Feb-94                                 0                       30.00                   30.50                   29.50
     22-Feb-94                               200                       30.00                   30.00                   30.00
     18-Feb-94                               200                       30.50                   30.50                   30.50
     17-Feb-94                              6100                       31.00                   32.00                   28.50
     16-Feb-94                               200                       28.00                   28.00                   28.00
     15-Feb-94                                 0                       27.88                   28.00                   27.75
     14-Feb-94                              1600                       27.75                   28.50                   27.75
     11-Feb-94                                 0                       29.00                   29.50                   28.50
     10-Feb-94                               200                       29.00                   29.00                   29.00
     09-Feb-94                                 0                       29.50                   30.00                   29.00
     08-Feb-94                                 0                       29.50                   30.00                   29.00
     07-Feb-94                                 0                       29.50                   30.00                   29.00
     04-Feb-94                                 0                       29.50                   30.00                   29.00
     03-Feb-94                               200                       29.50                   29.50                   29.50
     02-Feb-94                                 0                       29.75                   30.00                   29.50
     01-Feb-94                               200                       30.00                   30.00                   30.00
     31-Jan-94                               500                       30.25                   30.25                   30.25
     28-Jan-94                                 0                       29.56                   29.88                   29.25
     27-Jan-94                                 0                       29.56                   29.88                   29.25
     26-Jan-94                               200                       29.75                   29.75                   29.75
     25-Jan-94                                 0                       29.56                   29.88                   29.25
     24-Jan-94                               800                       29.75                   29.75                   29.50
     21-Jan-94                               500                       30.00                   30.00                   29.50
     20-Jan-94                               200                       29.00                   29.00                   29.00
     19-Jan-94                                 0                       29.50                   30.00                   29.00
     18-Jan-94                               200                       29.50                   29.50                   29.50
     17-Jan-94                               200                       30.00                   30.00                   30.00
     14-Jan-94                                 0                       29.50                   30.00                   29.00
     13-Jan-94                                 0                       29.50                   30.00                   29.00
     12-Jan-94                                 0                       29.50                   30.00                   29.00
     11-Jan-94                               700                       29.50                   29.50                   29.00
     10-Jan-94                                 0                       28.50                   29.00                   28.00
</TABLE>

<PAGE>   52

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     07-Jan-94                                 0                       28.50                   29.00                   28.00
     06-Jan-94                                 0                       28.50                   29.00                   28.00
     05-Jan-94                                 0                       28.50                   29.00                   28.00
     04-Jan-94                                 0                       28.50                   29.00                   28.00
     03-Jan-94                                 0                       28.50                   29.00                   28.00
     31-Dec-93                                 0                       28.25                   28.50                   28.00
     30-Dec-93                               200                       28.50                   28.50                   28.50
     29-Dec-93                                 0                       29.00                   29.50                   28.50
     28-Dec-93                                 0                       29.00                   29.50                   28.50
     27-Dec-93                                 0                       29.00                   29.50                   28.50
     23-Dec-93                               100                       29.00                   29.00                   29.00
     22-Dec-93                                 0                       29.00                   29.50                   28.50
     21-Dec-93                                 0                       29.00                   29.50                   28.50
     20-Dec-93                                 0                       29.00                   29.50                   28.50
     17-Dec-93                                 0                       29.00                   29.50                   28.50
     16-Dec-93                               600                       29.00                   29.00                   29.00
     15-Dec-93                                 0                       29.75                   30.25                   29.25
     14-Dec-93                                 0                       29.75                   30.25                   29.25
     13-Dec-93                                 0                       29.75                   30.25                   29.25
     10-Dec-93                                 0                       29.75                   30.25                   29.25
     09-Dec-93                                 0                       29.75                   30.25                   29.25
     08-Dec-93                                 0                       29.75                   30.25                   29.25
     07-Dec-93                                 0                       29.75                   30.25                   29.25
     06-Dec-93                                 0                       29.75                   30.25                   29.25
     03-Dec-93                               600                       29.75                   29.75                   29.75
     02-Dec-93                                 0                       29.75                   30.25                   29.25
     01-Dec-93                                 0                       29.75                   30.25                   29.25
     30-Nov-93                                 0                       29.75                   30.25                   29.25
     29-Nov-93                                 0                       29.75                   30.25                   29.25
     26-Nov-93                                 0                       29.75                   30.25                   29.25
     24-Nov-93                                 0                       29.44                   29.63                   29.25
     23-Nov-93                                 0                       29.75                   30.25                   29.25
     22-Nov-93                               200                       29.75                   29.75                   29.75
     19-Nov-93                                 0                       30.25                   30.75                   29.75
     18-Nov-93                                 0                       30.25                   30.75                   29.75
</TABLE>

<PAGE>   53

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     17-Nov-93                                 0                       30.25                   30.75                   29.75
     16-Nov-93                                 0                       30.25                   30.75                   29.75
     15-Nov-93                                 0                       30.25                   30.75                   29.75
     12-Nov-93                                 0                       30.25                   30.75                   29.75
     11-Nov-93                                 0                       30.25                   30.75                   29.75
     10-Nov-93                               300                       30.25                   30.25                   30.25
     09-Nov-93                                 0                       29.75                   30.25                   29.25
     08-Nov-93                                 0                       29.75                   30.25                   29.25
     05-Nov-93                                 0                       29.75                   30.25                   29.25
     04-Nov-93                                 0                       29.75                   30.25                   29.25
     03-Nov-93                                 0                       29.75                   30.25                   29.25
     02-Nov-93                                 0                       29.75                   30.25                   29.25
     01-Nov-93                                 0                       29.75                   30.25                   29.25
     29-Oct-93                               100                       29.75                   29.75                   29.75
     28-Oct-93                                 0                       29.63                   29.75                   29.50
     27-Oct-93                                 0                       29.63                   29.75                   29.50
     26-Oct-93                                 0                       29.63                   29.75                   29.50
     25-Oct-93                                 0                       30.00                   30.50                   29.50
     22-Oct-93                               200                       30.00                   30.00                   30.00
     21-Oct-93                                 0                       29.50                   30.00                   29.00
     20-Oct-93                                 0                       29.50                   30.00                   29.00
     19-Oct-93                                 0                       29.50                   30.00                   29.00
     18-Oct-93                                 0                       29.50                   30.00                   29.00
     15-Oct-93                               500                       29.50                   29.50                   29.00
     14-Oct-93                              2000                       29.00                   29.00                   28.50
     13-Oct-93                                 0                       28.00                   28.50                   27.50
     12-Oct-93                                 0                       28.00                   28.50                   27.50
     11-Oct-93                               100                       28.00                   28.00                   28.00
     08-Oct-93                                 0                       27.50                   28.00                   27.00
     07-Oct-93                                 0                       27.50                   28.00                   27.00
     06-Oct-93                                 0                       27.50                   28.00                   27.00
     05-Oct-93                                 0                       27.50                   28.00                   27.00
     04-Oct-93                                 0                       27.50                   28.00                   27.00
     01-Oct-93                                 0                       27.50                   28.00                   27.00
     30-Sep-93                                 0                       27.50                   28.00                   27.00
</TABLE>

<PAGE>   54

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     29-Sep-93                                 0                       27.50                   28.00                   27.00
     28-Sep-93                                 0                       27.50                   28.00                   27.00
     27-Sep-93                               200                       27.50                   27.50                   27.00
     24-Sep-93                               100                       26.50                   26.50                   26.50
     23-Sep-93                                 0                       26.00                   26.50                   25.50
     22-Sep-93                                 0                       26.00                   26.50                   25.50
     21-Sep-93                                 0                       26.00                   26.50                   25.50
     20-Sep-93                                 0                       26.00                   26.50                   25.50
     17-Sep-93                                 0                       26.00                   26.50                   25.50
     16-Sep-93                                 0                       26.00                   26.50                   25.50
     15-Sep-93                               200                       26.00                   26.00                   26.00
     14-Sep-93                                 0                       25.50                   26.00                   25.00
     13-Sep-93                                 0                       25.50                   26.00                   25.00
     10-Sep-93                                 0                       25.50                   26.00                   25.00
     09-Sep-93                                 0                       25.50                   26.00                   25.00
     08-Sep-93                                 0                       25.50                   26.00                   25.00
     07-Sep-93                               200                       25.50                   25.50                   25.50
     03-Sep-93                               300                       25.00                   25.50                   25.00
     02-Sep-93                              2100                       26.00                   27.00                   26.00
     01-Sep-93                                 0                       25.88                   26.25                   25.50
     31-Aug-93                                 0                       25.88                   26.25                   25.50
     30-Aug-93                                 0                       25.88                   26.25                   25.50
     27-Aug-93                                 0                       26.00                   26.50                   25.50
     26-Aug-93                                 0                       26.00                   26.50                   25.50
     25-Aug-93                                 0                       26.00                   26.50                   25.50
     24-Aug-93                               200                       26.00                   26.00                   26.00
     23-Aug-93                                 0                       26.50                   27.00                   26.00
     20-Aug-93                                 0                       26.50                   27.00                   26.00
     19-Aug-93                                 0                       26.50                   27.00                   26.00
     18-Aug-93                              3000                       26.50                   26.50                   26.50
     17-Aug-93                                 0                       26.00                   26.50                   25.50
     16-Aug-93                                 0                       26.00                   26.50                   25.50
     13-Aug-93                                 0                       26.00                   26.50                   25.50
     12-Aug-93                                 0                       26.00                   26.50                   25.50
     11-Aug-93                                 0                       26.00                   26.50                   25.50
</TABLE>

<PAGE>   55

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     10-Aug-93                                 0                       26.00                   26.50                   25.50
     09-Aug-93                                 0                       26.00                   26.50                   25.50
     06-Aug-93                                 0                       26.00                   26.50                   25.50
     05-Aug-93                                 0                       26.00                   26.50                   25.50
     04-Aug-93                                 0                       26.00                   26.50                   25.50
     03-Aug-93                                 0                       26.00                   26.50                   25.50
     02-Aug-93                                 0                       26.00                   26.50                   25.50
     30-Jul-93                               100                       26.00                   26.00                   26.00
     29-Jul-93                                 0                       25.00                   26.00                   24.00
     28-Jul-93                               200                       25.50                   25.50                   25.50
     27-Jul-93                               200                       26.00                   26.00                   26.00
     26-Jul-93                                 0                       25.50                   26.00                   25.00
     23-Jul-93                                 0                       25.50                   26.00                   25.00
     22-Jul-93                              1400                       25.50                   25.50                   24.50
     21-Jul-93                                 0                       25.50                   26.00                   25.00
     20-Jul-93                                 0                       25.50                   26.00                   25.00
     19-Jul-93                                 0                       25.25                   25.50                   25.00
     16-Jul-93                               400                       25.50                   25.50                   25.00
     15-Jul-93                                 0                       24.25                   24.50                   24.00
     14-Jul-93                                 0                       24.50                   25.00                   24.00
     13-Jul-93                                 0                       24.50                   25.00                   24.00
     12-Jul-93                                 0                       24.50                   25.00                   24.00
     09-Jul-93                              2000                       24.50                   25.00                   24.50
     08-Jul-93                              1100                       24.00                   24.00                   23.88
     07-Jul-93                              1200                       23.63                   24.00                   23.50
     06-Jul-93                                 0                       24.38                   24.75                   24.00
     02-Jul-93                                 0                       24.50                   25.00                   24.00
     01-Jul-93                               100                       24.50                   24.50                   24.50
     30-Jun-93                              5400                       24.00                   24.00                   24.00
     29-Jun-93                                 0                       27.00                   27.50                   26.50
     28-Jun-93                               400                       27.00                   27.50                   27.00
     25-Jun-93                                 0                       28.00                   28.50                   27.50
     24-Jun-93                                 0                       28.00                   28.50                   27.50
     23-Jun-93                                 0                       28.00                   28.50                   27.50
     22-Jun-93                               100                       28.00                   28.00                   28.00
</TABLE>

<PAGE>   56

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     21-Jun-93                               100                       28.00                   28.00                   28.00
     18-Jun-93                               300                       28.50                   28.50                   28.50
     17-Jun-93                                 0                       28.75                   29.00                   28.50
     16-Jun-93                                 0                       28.75                   29.00                   28.50
     15-Jun-93                               300                       28.50                   28.50                   28.50
     14-Jun-93                                 0                       28.75                   29.00                   28.50
     11-Jun-93                               100                       28.50                   28.50                   28.50
     10-Jun-93                               100                       28.50                   28.50                   28.50
     09-Jun-93                               100                       28.00                   28.00                   28.00
     08-Jun-93                                 0                       27.50                   28.00                   27.00
     07-Jun-93                                 0                       27.50                   28.00                   27.00
     04-Jun-93                               100                       27.50                   27.50                   27.50
     03-Jun-93                               300                       28.00                   28.00                   27.50
     02-Jun-93                                 0                       27.25                   27.50                   27.00
     01-Jun-93                               200                       27.00                   27.00                   27.00
     28-May-93                               100                       26.50                   26.50                   26.50
     27-May-93                                 0                       26.00                   26.50                   25.50
     26-May-93                                 0                       26.00                   26.50                   25.50
     25-May-93                                 0                       26.00                   26.50                   25.50
     24-May-93                                 0                       26.00                   26.50                   25.50
     21-May-93                                 0                       26.00                   26.50                   25.50
     20-May-93                                 0                       26.00                   26.50                   25.50
     19-May-93                                 0                       26.00                   26.50                   25.50
     18-May-93                                 0                       26.00                   26.50                   25.50
     17-May-93                               200                       26.00                   26.00                   26.00
     14-May-93                                 0                       25.50                   26.00                   25.00
     13-May-93                                 0                       25.50                   26.00                   25.00
     12-May-93                                 0                       25.50                   26.00                   25.00
     11-May-93                                 0                       25.50                   26.00                   25.00
     10-May-93                               200                       25.50                   25.50                   25.50
     07-May-93                                 0                       25.00                   25.50                   24.50
     06-May-93                                 0                       25.00                   25.50                   24.50
     05-May-93                                 0                       25.25                   25.50                   25.00
     04-May-93                                 0                       25.25                   25.50                   25.00
     03-May-93                                 0                       25.25                   25.50                   25.00
</TABLE>

<PAGE>   57

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     30-Apr-93                                 0                       25.00                   25.00                   25.00
     29-Apr-93                               200                       25.00                   25.00                   25.00
     28-Apr-93                                 0                       24.50                   25.00                   24.00
     27-Apr-93                                 0                       24.50                   25.00                   24.00
     26-Apr-93                                 0                       24.50                   25.00                   24.00
     23-Apr-93                                 0                       24.50                   25.00                   24.00
     22-Apr-93                                 0                       24.50                   25.00                   24.00
     21-Apr-93                                 0                       24.50                   25.00                   24.00
     20-Apr-93                                 0                       24.50                   25.00                   24.00
     19-Apr-93                                 0                       24.50                   25.00                   24.00
     16-Apr-93                                 0                       24.50                   25.00                   24.00
     15-Apr-93                               400                       24.50                   24.50                   24.50
     14-Apr-93                               100                       25.00                   25.00                   25.00
     13-Apr-93                                 0                       25.25                   25.50                   25.00
     12-Apr-93                               500                       25.50                   25.50                   25.50
     08-Apr-93                               200                       25.50                   25.50                   25.50
     07-Apr-93                                 0                       26.00                   26.50                   25.50
     06-Apr-93                               100                       26.00                   26.00                   26.00
     05-Apr-93                               100                       26.50                   26.50                   26.50
     02-Apr-93                                 0                       26.00                   26.50                   25.50
     01-Apr-93                                 0                       26.00                   26.50                   25.50
     31-Mar-93                                 0                       26.00                   26.50                   25.50
     30-Mar-93                                 0                       26.00                   26.50                   25.50
     29-Mar-93                                 0                       26.00                   26.50                   25.50
     26-Mar-93                                 0                       26.00                   26.50                   25.50
     25-Mar-93                                 0                       26.00                   26.50                   25.50
     24-Mar-93                                 0                       26.00                   26.50                   25.50
     23-Mar-93                                 0                       26.00                   26.50                   25.50
     22-Mar-93                                 0                       26.00                   26.50                   25.50
     19-Mar-93                                 0                       26.00                   26.50                   25.50
     18-Mar-93                                 0                       26.00                   26.50                   25.50
     17-Mar-93                               400                       26.00                   26.50                   26.00
     16-Mar-93                                 0                       27.25                   27.63                   26.88
     15-Mar-93                                 0                       27.25                   27.50                   27.00
     12-Mar-93                              1000                       27.00                   27.00                   27.00
</TABLE>

<PAGE>   58

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     11-Mar-93                                 0                       27.25                   27.50                   27.00
     10-Mar-93                                 0                       27.25                   27.50                   27.00
     09-Mar-93                               200                       27.00                   27.00                   27.00
     08-Mar-93                               700                       26.50                   26.50                   26.00
     05-Mar-93                                 0                       25.75                   26.00                   25.50
     04-Mar-93                                 0                       25.75                   26.00                   25.50
     03-Mar-93                                 0                       25.75                   26.00                   25.50
     02-Mar-93                                 0                       25.75                   26.00                   25.50
     01-Mar-93                                 0                       25.75                   26.00                   25.50
     26-Feb-93                                 0                       25.75                   26.00                   25.50
     25-Feb-93                               500                       25.50                   25.50                   25.50
     24-Feb-93                               200                       25.50                   25.50                   25.00
     23-Feb-93                                 0                       25.00                   25.50                   24.50
     22-Feb-93                                 0                       25.00                   25.50                   24.50
     19-Feb-93                                 0                       24.50                   25.00                   24.00
     18-Feb-93                                 0                       24.50                   25.00                   24.00
     17-Feb-93                                 0                       24.50                   25.00                   24.00
     16-Feb-93                                 0                       24.50                   25.00                   24.00
     12-Feb-93                                 0                       24.50                   25.00                   24.00
     11-Feb-93                                 0                       24.50                   25.00                   24.00
     10-Feb-93                                 0                       24.50                   25.00                   24.00
     09-Feb-93                                 0                       24.50                   25.00                   24.00
     08-Feb-93                                 0                       24.50                   25.00                   24.00
     05-Feb-93                               100                       24.50                   24.50                   24.50
     04-Feb-93                                 0                       25.00                   25.50                   24.50
     03-Feb-93                                 0                       25.00                   25.50                   24.50
     02-Feb-93                                 0                       25.00                   25.50                   24.50
     01-Feb-93                               100                       25.00                   25.00                   25.00
     29-Jan-93                                 0                       25.25                   25.50                   25.00
     28-Jan-93                                 0                       25.50                   26.00                   25.00
     27-Jan-93                                 0                       25.50                   26.00                   25.00
     26-Jan-93                                 0                       25.50                   26.00                   25.00
     25-Jan-93                               500                       25.50                   25.50                   25.00
     22-Jan-93                                 0                       25.25                   25.50                   25.00
     21-Jan-93                               200                       25.50                   25.50                   25.50
</TABLE>

<PAGE>   59

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     20-Jan-93                               400                       25.00                   25.00                   25.00
     19-Jan-93                                 0                       25.50                   26.00                   25.00
     18-Jan-93                                 0                       25.50                   26.00                   25.00
     15-Jan-93                               200                       25.50                   25.50                   25.50
     14-Jan-93                               300                       25.00                   25.00                   25.00
     13-Jan-93                               300                       24.50                   24.50                   24.50
     12-Jan-93                                 0                       25.00                   25.50                   24.50
     11-Jan-93                               400                       25.00                   25.00                   24.50
     08-Jan-93                               400                       24.00                   24.00                   24.00
     07-Jan-93                                 0                       24.00                   24.50                   23.50
     06-Jan-93                               800                       24.00                   24.00                   23.50
     05-Jan-93                                 0                       23.75                   24.00                   23.50
     04-Jan-93                               100                       23.50                   23.50                   23.50
     31-Dec-92                              1500                       23.00                   23.00                   22.00
     30-Dec-92                              2200                       21.50                   21.50                   20.25
     29-Dec-92                                 0                       21.00                   21.50                   20.50
     28-Dec-92                               500                       21.00                   21.00                   21.00
     24-Dec-92                               200                       22.00                   22.00                   22.00
     23-Dec-92                                 0                       22.50                   23.00                   22.00
     22-Dec-92                               600                       22.50                   23.00                   22.50
     21-Dec-92                               500                       23.50                   24.00                   23.50
     18-Dec-92                               500                       24.00                   24.50                   24.00
     17-Dec-92                               200                       25.00                   25.00                   25.00
     16-Dec-92                               300                       25.50                   25.50                   25.50
     15-Dec-92                               200                       26.00                   26.00                   26.00
     14-Dec-92                                 0                       26.50                   27.00                   26.00
     11-Dec-92                                 0                       26.50                   27.00                   26.00
     10-Dec-92                                 0                       26.50                   27.00                   26.00
     09-Dec-92                                 0                       26.50                   27.00                   26.00
     08-Dec-92                               700                       26.50                   27.50                   26.50
     07-Dec-92                               600                       28.00                   28.00                   27.00
     04-Dec-92                               700                       26.50                   26.50                   25.50
     03-Dec-92                                 0                       25.38                   25.50                   25.25
     02-Dec-92                                 0                       25.38                   25.50                   25.25
     01-Dec-92                                 0                       25.00                   25.50                   24.50
</TABLE>

<PAGE>   60

<TABLE>
     <S>                                    <C>                        <C>                     <C>                     <C>
     30-Nov-92                                 0                       25.00                   25.50                   24.50
     27-Nov-92                                 0                       25.00                   25.50                   24.50
     25-Nov-92                                 0                       25.00                   25.50                   24.50
     24-Nov-92                               600                       25.00                   26.00                   25.00
     23-Nov-92                                 0                       25.75                   26.00                   25.50
     20-Nov-92                                 0                       25.75                   26.00                   25.50
     19-Nov-92                                 0                       25.75                   26.00                   25.50
     18-Nov-92                               400                       26.00                   26.00                   25.50
     17-Nov-92                                 0                       25.25                   25.50                   25.00
     16-Nov-92                              1300                       25.00                   25.00                   25.00
     13-Nov-92                                 0                       24.00                   24.50                   23.50
     12-Nov-92                                 0                       23.75                   24.00                   23.50
</TABLE>













