Aegon Ltd. New York Registry Shares NYSE:AEG Historical Prices

Below are the 8000 trading days of historical prices for AEG.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AEG	Thu, Jan 19, 2023	5.32	5.32	5.26	5.29
7999	NYSE	AEG	Wed, Jan 18, 2023	5.44	5.46	5.34	5.34
7998	NYSE	AEG	Tue, Jan 17, 2023	5.47	5.48	5.39	5.40
7997	NYSE	AEG	Fri, Jan 13, 2023	5.49	5.54	5.46	5.53
7996	NYSE	AEG	Thu, Jan 12, 2023	5.48	5.54	5.46	5.51
7995	NYSE	AEG	Wed, Jan 11, 2023	5.24	5.25	5.21	5.25
7994	NYSE	AEG	Tue, Jan 10, 2023	5.24	5.30	5.23	5.29
7993	NYSE	AEG	Mon, Jan 9, 2023	5.22	5.26	5.19	5.19
7992	NYSE	AEG	Fri, Jan 6, 2023	5.07	5.20	5.07	5.19
7991	NYSE	AEG	Thu, Jan 5, 2023	5.05	5.07	5.00	5.02
7990	NYSE	AEG	Wed, Jan 4, 2023	5.14	5.17	5.11	5.14
7989	NYSE	AEG	Tue, Jan 3, 2023	5.08	5.11	5.03	5.05
7988	NYSE	AEG	Fri, Dec 30, 2022	5.05	5.07	5.01	5.04
7987	NYSE	AEG	Thu, Dec 29, 2022	5.06	5.12	5.06	5.09
7986	NYSE	AEG	Wed, Dec 28, 2022	5.14	5.14	5.03	5.04
7985	NYSE	AEG	Tue, Dec 27, 2022	5.15	5.17	5.12	5.14
7984	NYSE	AEG	Fri, Dec 23, 2022	5.13	5.16	5.11	5.14
7983	NYSE	AEG	Thu, Dec 22, 2022	5.10	5.12	5.01	5.08
7982	NYSE	AEG	Wed, Dec 21, 2022	5.07	5.11	5.06	5.07
7981	NYSE	AEG	Tue, Dec 20, 2022	4.93	5.03	4.92	4.98
7980	NYSE	AEG	Mon, Dec 19, 2022	4.89	5.02	4.86	4.90
7979	NYSE	AEG	Fri, Dec 16, 2022	4.78	4.81	4.76	4.78
7978	NYSE	AEG	Thu, Dec 15, 2022	4.89	4.91	4.82	4.84
7977	NYSE	AEG	Wed, Dec 14, 2022	4.97	4.99	4.91	4.93
7976	NYSE	AEG	Tue, Dec 13, 2022	5.01	5.03	4.93	4.97
7975	NYSE	AEG	Mon, Dec 12, 2022	4.88	4.90	4.86	4.90
7974	NYSE	AEG	Fri, Dec 9, 2022	4.86	4.93	4.86	4.92
7973	NYSE	AEG	Thu, Dec 8, 2022	4.84	4.84	4.77	4.78
7972	NYSE	AEG	Wed, Dec 7, 2022	4.82	4.88	4.81	4.84
7971	NYSE	AEG	Tue, Dec 6, 2022	4.88	4.91	4.82	4.85
7970	NYSE	AEG	Mon, Dec 5, 2022	4.93	4.96	4.84	4.86
7969	NYSE	AEG	Fri, Dec 2, 2022	4.88	4.95	4.88	4.94
7968	NYSE	AEG	Thu, Dec 1, 2022	4.97	4.98	4.91	4.93
7967	NYSE	AEG	Wed, Nov 30, 2022	4.85	4.89	4.75	4.87
7966	NYSE	AEG	Tue, Nov 29, 2022	4.80	4.87	4.80	4.86
7965	NYSE	AEG	Mon, Nov 28, 2022	4.85	4.86	4.76	4.76
7964	NYSE	AEG	Fri, Nov 25, 2022	4.83	4.90	4.83	4.90
7963	NYSE	AEG	Wed, Nov 23, 2022	4.88	4.90	4.82	4.84
7962	NYSE	AEG	Tue, Nov 22, 2022	4.82	4.87	4.81	4.86
7961	NYSE	AEG	Mon, Nov 21, 2022	4.78	4.81	4.75	4.79
7960	NYSE	AEG	Fri, Nov 18, 2022	4.82	4.85	4.80	4.84
7959	NYSE	AEG	Thu, Nov 17, 2022	4.74	4.83	4.74	4.82
7958	NYSE	AEG	Wed, Nov 16, 2022	4.79	4.83	4.78	4.81
7957	NYSE	AEG	Tue, Nov 15, 2022	4.82	4.83	4.68	4.72
7956	NYSE	AEG	Mon, Nov 14, 2022	4.81	4.83	4.77	4.77
7955	NYSE	AEG	Fri, Nov 11, 2022	4.77	4.90	4.74	4.88
7954	NYSE	AEG	Thu, Nov 10, 2022	4.73	4.77	4.69	4.72
7953	NYSE	AEG	Wed, Nov 9, 2022	4.71	4.75	4.61	4.64
7952	NYSE	AEG	Tue, Nov 8, 2022	4.73	4.80	4.68	4.71
7951	NYSE	AEG	Mon, Nov 7, 2022	4.73	4.74	4.66	4.71
7950	NYSE	AEG	Fri, Nov 4, 2022	4.59	4.71	4.55	4.68
7949	NYSE	AEG	Thu, Nov 3, 2022	4.49	4.53	4.42	4.47
7948	NYSE	AEG	Wed, Nov 2, 2022	4.60	4.64	4.50	4.51
7947	NYSE	AEG	Tue, Nov 1, 2022	4.67	4.68	4.59	4.59
7946	NYSE	AEG	Mon, Oct 31, 2022	4.61	4.64	4.59	4.61
7945	NYSE	AEG	Fri, Oct 28, 2022	4.56	4.61	4.54	4.60
7944	NYSE	AEG	Thu, Oct 27, 2022	4.57	4.67	4.57	4.59
7943	NYSE	AEG	Wed, Oct 26, 2022	4.40	4.42	4.32	4.32
7942	NYSE	AEG	Tue, Oct 25, 2022	4.29	4.41	4.27	4.41
7941	NYSE	AEG	Mon, Oct 24, 2022	4.26	4.31	4.24	4.27
7940	NYSE	AEG	Fri, Oct 21, 2022	4.03	4.15	4.01	4.15
7939	NYSE	AEG	Thu, Oct 20, 2022	4.15	4.20	4.08	4.09
7938	NYSE	AEG	Wed, Oct 19, 2022	4.13	4.17	4.10	4.13
7937	NYSE	AEG	Tue, Oct 18, 2022	4.21	4.21	4.12	4.17
7936	NYSE	AEG	Mon, Oct 17, 2022	4.11	4.13	4.05	4.07
7935	NYSE	AEG	Fri, Oct 14, 2022	4.06	4.11	3.96	3.98
7934	NYSE	AEG	Thu, Oct 13, 2022	3.78	4.06	3.76	4.02
7933	NYSE	AEG	Wed, Oct 12, 2022	3.79	3.84	3.76	3.77
7932	NYSE	AEG	Tue, Oct 11, 2022	3.91	3.92	3.81	3.82
7931	NYSE	AEG	Mon, Oct 10, 2022	4.11	4.14	4.05	4.09
7930	NYSE	AEG	Fri, Oct 7, 2022	4.13	4.15	4.08	4.11
7929	NYSE	AEG	Thu, Oct 6, 2022	4.21	4.23	4.15	4.17
7928	NYSE	AEG	Wed, Oct 5, 2022	4.22	4.28	4.20	4.26
7927	NYSE	AEG	Tue, Oct 4, 2022	4.20	4.33	4.20	4.32
7926	NYSE	AEG	Mon, Oct 3, 2022	4.02	4.13	3.97	4.10
7925	NYSE	AEG	Fri, Sep 30, 2022	3.98	4.04	3.94	3.96
7924	NYSE	AEG	Thu, Sep 29, 2022	4.00	4.00	3.91	3.99
7923	NYSE	AEG	Wed, Sep 28, 2022	3.98	4.12	3.96	4.10
7922	NYSE	AEG	Tue, Sep 27, 2022	4.12	4.16	4.03	4.07
7921	NYSE	AEG	Mon, Sep 26, 2022	4.13	4.19	4.07	4.09
7920	NYSE	AEG	Fri, Sep 23, 2022	4.31	4.31	4.15	4.18
7919	NYSE	AEG	Thu, Sep 22, 2022	4.58	4.59	4.48	4.49
7918	NYSE	AEG	Wed, Sep 21, 2022	4.60	4.64	4.49	4.50
7917	NYSE	AEG	Tue, Sep 20, 2022	4.67	4.67	4.58	4.62
7916	NYSE	AEG	Mon, Sep 19, 2022	4.58	4.71	4.57	4.71
7915	NYSE	AEG	Fri, Sep 16, 2022	4.64	4.66	4.60	4.65
7914	NYSE	AEG	Thu, Sep 15, 2022	4.65	4.73	4.62	4.65
7913	NYSE	AEG	Wed, Sep 14, 2022	4.65	4.69	4.60	4.61
7912	NYSE	AEG	Tue, Sep 13, 2022	4.69	4.75	4.62	4.64
7911	NYSE	AEG	Mon, Sep 12, 2022	4.75	4.81	4.74	4.75
7910	NYSE	AEG	Fri, Sep 9, 2022	4.61	4.66	4.60	4.65
7909	NYSE	AEG	Thu, Sep 8, 2022	4.40	4.54	4.39	4.51
7908	NYSE	AEG	Wed, Sep 7, 2022	4.33	4.45	4.31	4.43
7907	NYSE	AEG	Tue, Sep 6, 2022	4.44	4.46	4.37	4.40
7906	NYSE	AEG	Fri, Sep 2, 2022	4.46	4.54	4.39	4.40
7905	NYSE	AEG	Thu, Sep 1, 2022	4.41	4.41	4.33	4.40
7904	NYSE	AEG	Wed, Aug 31, 2022	4.50	4.54	4.47	4.49
7903	NYSE	AEG	Tue, Aug 30, 2022	4.54	4.54	4.45	4.47
7902	NYSE	AEG	Mon, Aug 29, 2022	4.47	4.53	4.46	4.50
7901	NYSE	AEG	Fri, Aug 26, 2022	4.60	4.62	4.45	4.47
7900	NYSE	AEG	Thu, Aug 25, 2022	4.51	4.59	4.50	4.57
7899	NYSE	AEG	Wed, Aug 24, 2022	4.50	4.58	4.50	4.55
7898	NYSE	AEG	Tue, Aug 23, 2022	4.54	4.58	4.52	4.54
7897	NYSE	AEG	Mon, Aug 22, 2022	4.65	4.66	4.59	4.50
7896	NYSE	AEG	Fri, Aug 19, 2022	4.80	4.81	4.75	4.75
7895	NYSE	AEG	Thu, Aug 18, 2022	4.88	4.90	4.86	4.88
7894	NYSE	AEG	Wed, Aug 17, 2022	4.87	4.94	4.86	4.91
7893	NYSE	AEG	Tue, Aug 16, 2022	4.92	5.05	4.92	5.01
7892	NYSE	AEG	Mon, Aug 15, 2022	4.87	4.91	4.85	4.90
7891	NYSE	AEG	Fri, Aug 12, 2022	5.07	5.08	5.02	5.07
7890	NYSE	AEG	Thu, Aug 11, 2022	5.04	5.11	5.01	5.03
7889	NYSE	AEG	Wed, Aug 10, 2022	4.57	4.64	4.57	4.64
7888	NYSE	AEG	Tue, Aug 9, 2022	4.50	4.53	4.46	4.50
7887	NYSE	AEG	Mon, Aug 8, 2022	4.49	4.53	4.48	4.48
7886	NYSE	AEG	Fri, Aug 5, 2022	4.35	4.48	4.33	4.47
7885	NYSE	AEG	Thu, Aug 4, 2022	4.44	4.46	3.90	4.24
7884	NYSE	AEG	Wed, Aug 3, 2022	4.38	4.39	4.34	4.37
7883	NYSE	AEG	Tue, Aug 2, 2022	4.37	4.38	4.29	4.29
7882	NYSE	AEG	Mon, Aug 1, 2022	4.40	4.42	4.34	4.35
7881	NYSE	AEG	Fri, Jul 29, 2022	4.36	4.42	4.36	4.40
7880	NYSE	AEG	Thu, Jul 28, 2022	4.28	4.30	4.20	4.28
7879	NYSE	AEG	Wed, Jul 27, 2022	4.20	4.29	4.20	4.29
7878	NYSE	AEG	Tue, Jul 26, 2022	4.19	4.21	4.12	4.12
7877	NYSE	AEG	Mon, Jul 25, 2022	4.21	4.27	4.20	4.24
7876	NYSE	AEG	Fri, Jul 22, 2022	4.17	4.20	4.12	4.16
7875	NYSE	AEG	Thu, Jul 21, 2022	4.18	4.22	4.13	4.20
7874	NYSE	AEG	Wed, Jul 20, 2022	4.22	4.24	4.15	4.17
7873	NYSE	AEG	Tue, Jul 19, 2022	4.18	4.28	4.18	4.23
7872	NYSE	AEG	Mon, Jul 18, 2022	4.12	4.18	4.10	4.13
7871	NYSE	AEG	Fri, Jul 15, 2022	3.98	4.05	3.96	4.02
7870	NYSE	AEG	Thu, Jul 14, 2022	3.96	3.96	3.90	3.93
7869	NYSE	AEG	Wed, Jul 13, 2022	4.06	4.10	4.00	4.07
7868	NYSE	AEG	Tue, Jul 12, 2022	4.09	4.21	4.09	4.13
7867	NYSE	AEG	Mon, Jul 11, 2022	4.18	4.21	4.15	4.16
7866	NYSE	AEG	Fri, Jul 8, 2022	4.24	4.27	4.20	4.21
7865	NYSE	AEG	Thu, Jul 7, 2022	4.11	4.17	4.11	4.13
7864	NYSE	AEG	Wed, Jul 6, 2022	4.00	4.04	3.96	4.01
7863	NYSE	AEG	Tue, Jul 5, 2022	4.07	4.09	3.99	4.07
7862	NYSE	AEG	Fri, Jul 1, 2022	4.46	4.51	4.38	4.49
7861	NYSE	AEG	Thu, Jun 30, 2022	4.30	4.41	4.27	4.38
7860	NYSE	AEG	Wed, Jun 29, 2022	4.48	4.50	4.42	4.45
7859	NYSE	AEG	Tue, Jun 28, 2022	4.61	4.67	4.51	4.54
7858	NYSE	AEG	Mon, Jun 27, 2022	4.54	4.61	4.52	4.56
7857	NYSE	AEG	Fri, Jun 24, 2022	4.39	4.55	4.39	4.53
7856	NYSE	AEG	Thu, Jun 23, 2022	4.43	4.45	4.30	4.36
7855	NYSE	AEG	Wed, Jun 22, 2022	4.57	4.66	4.56	4.60
7854	NYSE	AEG	Tue, Jun 21, 2022	4.69	4.72	4.67	4.69
7853	NYSE	AEG	Fri, Jun 17, 2022	4.58	4.61	4.51	4.57
7852	NYSE	AEG	Thu, Jun 16, 2022	4.59	4.61	4.52	4.56
7851	NYSE	AEG	Wed, Jun 15, 2022	4.71	4.78	4.64	4.74
7850	NYSE	AEG	Tue, Jun 14, 2022	4.55	4.61	4.49	4.55
7849	NYSE	AEG	Mon, Jun 13, 2022	4.60	4.63	4.51	4.52
7848	NYSE	AEG	Fri, Jun 10, 2022	4.94	4.94	4.81	4.83
7847	NYSE	AEG	Thu, Jun 9, 2022	5.22	5.22	5.11	5.11
7846	NYSE	AEG	Wed, Jun 8, 2022	5.29	5.31	5.23	5.25
7845	NYSE	AEG	Tue, Jun 7, 2022	5.32	5.36	5.27	5.34
7844	NYSE	AEG	Mon, Jun 6, 2022	5.36	5.42	5.34	5.35
7843	NYSE	AEG	Fri, Jun 3, 2022	5.22	5.28	5.22	5.24
7842	NYSE	AEG	Thu, Jun 2, 2022	5.20	5.23	5.14	5.22
7841	NYSE	AEG	Wed, Jun 1, 2022	5.36	5.37	5.22	5.18
7840	NYSE	AEG	Tue, May 31, 2022	5.40	5.42	5.35	5.37
7839	NYSE	AEG	Fri, May 27, 2022	5.45	5.52	5.44	5.49
7838	NYSE	AEG	Thu, May 26, 2022	5.33	5.44	5.33	5.42
7837	NYSE	AEG	Wed, May 25, 2022	5.27	5.37	5.27	5.34
7836	NYSE	AEG	Tue, May 24, 2022	5.27	5.34	5.21	5.34
7835	NYSE	AEG	Mon, May 23, 2022	5.23	5.34	5.23	5.32
7834	NYSE	AEG	Fri, May 20, 2022	5.14	5.15	4.97	5.07
7833	NYSE	AEG	Thu, May 19, 2022	5.02	5.08	4.99	5.04
7832	NYSE	AEG	Wed, May 18, 2022	5.32	5.35	5.19	5.19
7831	NYSE	AEG	Tue, May 17, 2022	5.31	5.40	5.30	5.40
7830	NYSE	AEG	Mon, May 16, 2022	5.12	5.18	5.08	5.13
7829	NYSE	AEG	Fri, May 13, 2022	5.12	5.22	5.12	5.22
7828	NYSE	AEG	Thu, May 12, 2022	5.08	5.12	4.94	5.03
7827	NYSE	AEG	Wed, May 11, 2022	5.10	5.17	4.94	4.94
7826	NYSE	AEG	Tue, May 10, 2022	5.13	5.19	5.04	5.11
7825	NYSE	AEG	Mon, May 9, 2022	5.07	5.09	4.98	5.01
7824	NYSE	AEG	Fri, May 6, 2022	5.07	5.11	5.01	5.08
7823	NYSE	AEG	Thu, May 5, 2022	5.16	5.17	5.02	5.06
7822	NYSE	AEG	Wed, May 4, 2022	5.20	5.32	5.14	5.31
7821	NYSE	AEG	Tue, May 3, 2022	5.21	5.26	5.19	5.21
7820	NYSE	AEG	Mon, May 2, 2022	5.15	5.17	5.04	5.13
7819	NYSE	AEG	Fri, Apr 29, 2022	5.23	5.28	5.13	5.14
7818	NYSE	AEG	Thu, Apr 28, 2022	5.14	5.20	5.06	5.17
7817	NYSE	AEG	Wed, Apr 27, 2022	5.20	5.28	5.18	5.24
7816	NYSE	AEG	Tue, Apr 26, 2022	5.40	5.46	5.28	5.28
7815	NYSE	AEG	Mon, Apr 25, 2022	5.56	5.56	5.35	5.51
7814	NYSE	AEG	Fri, Apr 22, 2022	5.83	5.85	5.71	5.73
7813	NYSE	AEG	Thu, Apr 21, 2022	5.84	5.87	5.71	5.73
7812	NYSE	AEG	Wed, Apr 20, 2022	5.82	5.89	5.80	5.83
7811	NYSE	AEG	Tue, Apr 19, 2022	5.68	5.72	5.66	5.71
7810	NYSE	AEG	Mon, Apr 18, 2022	5.57	5.70	5.56	5.65
7809	NYSE	AEG	Thu, Apr 14, 2022	5.62	5.67	5.60	5.62
7808	NYSE	AEG	Wed, Apr 13, 2022	5.49	5.63	5.49	5.62
7807	NYSE	AEG	Tue, Apr 12, 2022	5.52	5.58	5.47	5.48
7806	NYSE	AEG	Mon, Apr 11, 2022	5.54	5.60	5.49	5.49
7805	NYSE	AEG	Fri, Apr 8, 2022	5.45	5.51	5.44	5.48
7804	NYSE	AEG	Thu, Apr 7, 2022	5.46	5.48	5.33	5.45
7803	NYSE	AEG	Wed, Apr 6, 2022	5.38	5.43	5.33	5.40
7802	NYSE	AEG	Tue, Apr 5, 2022	5.42	5.46	5.38	5.39
7801	NYSE	AEG	Mon, Apr 4, 2022	5.42	5.43	5.38	5.40
7800	NYSE	AEG	Fri, Apr 1, 2022	5.46	5.50	5.41	5.49
7799	NYSE	AEG	Thu, Mar 31, 2022	5.36	5.39	5.29	5.29
7798	NYSE	AEG	Wed, Mar 30, 2022	5.44	5.45	5.37	5.38
7797	NYSE	AEG	Tue, Mar 29, 2022	5.45	5.47	5.35	5.41
7796	NYSE	AEG	Mon, Mar 28, 2022	5.34	5.35	5.21	5.32
7795	NYSE	AEG	Fri, Mar 25, 2022	5.16	5.24	5.16	5.23
7794	NYSE	AEG	Thu, Mar 24, 2022	5.13	5.15	5.10	5.12
7793	NYSE	AEG	Wed, Mar 23, 2022	5.22	5.25	5.11	5.15
7792	NYSE	AEG	Tue, Mar 22, 2022	5.03	5.10	5.03	5.04
7791	NYSE	AEG	Mon, Mar 21, 2022	4.83	4.87	4.79	4.81
7790	NYSE	AEG	Fri, Mar 18, 2022	4.73	4.82	4.70	4.82
7789	NYSE	AEG	Thu, Mar 17, 2022	4.74	4.83	4.72	4.81
7788	NYSE	AEG	Wed, Mar 16, 2022	4.76	4.88	4.74	4.84
7787	NYSE	AEG	Tue, Mar 15, 2022	4.56	4.59	4.50	4.57
7786	NYSE	AEG	Mon, Mar 14, 2022	4.49	4.61	4.47	4.54
7785	NYSE	AEG	Fri, Mar 11, 2022	4.44	4.48	4.28	4.28
7784	NYSE	AEG	Thu, Mar 10, 2022	4.37	4.43	4.32	4.36
7783	NYSE	AEG	Wed, Mar 9, 2022	4.43	4.50	4.39	4.42
7782	NYSE	AEG	Tue, Mar 8, 2022	4.24	4.35	4.10	4.21
7781	NYSE	AEG	Mon, Mar 7, 2022	4.25	4.27	3.99	3.99
7780	NYSE	AEG	Fri, Mar 4, 2022	4.49	4.51	4.36	4.39
7779	NYSE	AEG	Thu, Mar 3, 2022	4.85	4.86	4.75	4.79
7778	NYSE	AEG	Wed, Mar 2, 2022	4.79	4.89	4.76	4.85
7777	NYSE	AEG	Tue, Mar 1, 2022	4.86	4.87	4.65	4.68
7776	NYSE	AEG	Mon, Feb 28, 2022	4.87	5.02	4.86	4.97
7775	NYSE	AEG	Fri, Feb 25, 2022	5.05	5.19	5.05	5.17
7774	NYSE	AEG	Thu, Feb 24, 2022	4.90	4.99	4.83	4.98
7773	NYSE	AEG	Wed, Feb 23, 2022	5.33	5.38	5.21	5.23
7772	NYSE	AEG	Tue, Feb 22, 2022	5.31	5.38	5.21	5.26
7771	NYSE	AEG	Fri, Feb 18, 2022	5.44	5.47	5.40	5.41
7770	NYSE	AEG	Thu, Feb 17, 2022	5.54	5.57	5.45	5.47
7769	NYSE	AEG	Wed, Feb 16, 2022	5.52	5.62	5.52	5.60
7768	NYSE	AEG	Tue, Feb 15, 2022	5.49	5.56	5.47	5.54
7767	NYSE	AEG	Mon, Feb 14, 2022	5.49	5.49	5.39	5.45
7766	NYSE	AEG	Fri, Feb 11, 2022	5.61	5.73	5.58	5.59
7765	NYSE	AEG	Thu, Feb 10, 2022	5.72	5.81	5.68	5.69
7764	NYSE	AEG	Wed, Feb 9, 2022	5.72	5.79	5.67	5.70
7763	NYSE	AEG	Tue, Feb 8, 2022	6.14	6.22	6.11	6.20
7762	NYSE	AEG	Mon, Feb 7, 2022	6.07	6.16	6.05	6.13
7761	NYSE	AEG	Fri, Feb 4, 2022	5.95	6.10	5.93	6.07
7760	NYSE	AEG	Thu, Feb 3, 2022	5.98	6.02	5.92	5.92
7759	NYSE	AEG	Wed, Feb 2, 2022	5.96	6.00	5.91	5.99
7758	NYSE	AEG	Tue, Feb 1, 2022	5.71	5.82	5.71	5.80
7757	NYSE	AEG	Mon, Jan 31, 2022	5.62	5.68	5.59	5.67
7756	NYSE	AEG	Fri, Jan 28, 2022	5.62	5.65	5.54	5.64
7755	NYSE	AEG	Thu, Jan 27, 2022	5.69	5.77	5.56	5.59
7754	NYSE	AEG	Wed, Jan 26, 2022	5.71	5.73	5.62	5.67
7753	NYSE	AEG	Tue, Jan 25, 2022	5.56	5.68	5.46	5.64
7752	NYSE	AEG	Mon, Jan 24, 2022	5.47	5.58	5.41	5.58
7751	NYSE	AEG	Fri, Jan 21, 2022	5.59	5.64	5.55	5.59
7750	NYSE	AEG	Thu, Jan 20, 2022	5.68	5.73	5.61	5.61
7749	NYSE	AEG	Wed, Jan 19, 2022	5.72	5.74	5.60	5.61
7748	NYSE	AEG	Tue, Jan 18, 2022	5.77	5.82	5.72	5.81
7747	NYSE	AEG	Fri, Jan 14, 2022	5.78	5.86	5.77	5.85
7746	NYSE	AEG	Thu, Jan 13, 2022	5.84	5.87	5.82	5.83
7745	NYSE	AEG	Wed, Jan 12, 2022	5.75	5.81	5.73	5.80
7744	NYSE	AEG	Tue, Jan 11, 2022	5.53	5.65	5.51	5.65
7743	NYSE	AEG	Mon, Jan 10, 2022	5.51	5.56	5.50	5.53
7742	NYSE	AEG	Fri, Jan 7, 2022	5.32	5.56	5.32	5.55
7741	NYSE	AEG	Thu, Jan 6, 2022	5.18	5.28	5.13	5.27
7740	NYSE	AEG	Wed, Jan 5, 2022	5.20	5.22	5.12	5.12
7739	NYSE	AEG	Tue, Jan 4, 2022	5.13	5.18	5.12	5.13
7738	NYSE	AEG	Mon, Jan 3, 2022	4.98	5.01	4.97	5.00
7737	NYSE	AEG	Fri, Dec 31, 2021	4.92	4.95	4.91	4.94
7736	NYSE	AEG	Thu, Dec 30, 2021	4.97	4.98	4.92	4.93
7735	NYSE	AEG	Wed, Dec 29, 2021	4.97	4.99	4.96	4.98
7734	NYSE	AEG	Tue, Dec 28, 2021	4.99	5.03	4.99	5.01
7733	NYSE	AEG	Mon, Dec 27, 2021	5.00	5.01	4.95	4.99
7732	NYSE	AEG	Thu, Dec 23, 2021	4.89	4.94	4.88	4.93
7731	NYSE	AEG	Wed, Dec 22, 2021	4.67	4.73	4.66	4.72
7730	NYSE	AEG	Tue, Dec 21, 2021	4.62	4.69	4.62	4.68
7729	NYSE	AEG	Mon, Dec 20, 2021	4.56	4.57	4.50	4.54
7728	NYSE	AEG	Fri, Dec 17, 2021	4.68	4.69	4.61	4.62
7727	NYSE	AEG	Thu, Dec 16, 2021	4.74	4.76	4.69	4.69
7726	NYSE	AEG	Wed, Dec 15, 2021	4.62	4.63	4.56	4.62
7725	NYSE	AEG	Tue, Dec 14, 2021	4.50	4.59	4.50	4.55
7724	NYSE	AEG	Mon, Dec 13, 2021	4.52	4.54	4.49	4.50
7723	NYSE	AEG	Fri, Dec 10, 2021	4.55	4.56	4.52	4.56
7722	NYSE	AEG	Thu, Dec 9, 2021	4.56	4.57	4.53	4.56
7721	NYSE	AEG	Wed, Dec 8, 2021	4.62	4.64	4.59	4.60
7720	NYSE	AEG	Tue, Dec 7, 2021	4.62	4.65	4.60	4.62
7719	NYSE	AEG	Mon, Dec 6, 2021	4.54	4.60	4.53	4.56
7718	NYSE	AEG	Fri, Dec 3, 2021	4.49	4.51	4.46	4.48
7717	NYSE	AEG	Thu, Dec 2, 2021	4.53	4.62	4.51	4.60
7716	NYSE	AEG	Wed, Dec 1, 2021	4.58	4.59	4.42	4.42
7715	NYSE	AEG	Tue, Nov 30, 2021	4.40	4.42	4.36	4.40
7714	NYSE	AEG	Mon, Nov 29, 2021	4.50	4.52	4.41	4.46
7713	NYSE	AEG	Fri, Nov 26, 2021	4.39	4.47	4.34	4.47
7712	NYSE	AEG	Wed, Nov 24, 2021	4.83	4.87	4.81	4.82
7711	NYSE	AEG	Tue, Nov 23, 2021	4.73	4.78	4.72	4.78
7710	NYSE	AEG	Mon, Nov 22, 2021	4.74	4.79	4.71	4.73
7709	NYSE	AEG	Fri, Nov 19, 2021	4.78	4.78	4.71	4.75
7708	NYSE	AEG	Thu, Nov 18, 2021	4.93	4.95	4.91	4.92
7707	NYSE	AEG	Wed, Nov 17, 2021	4.93	4.95	4.91	4.91
7706	NYSE	AEG	Tue, Nov 16, 2021	4.94	4.96	4.91	4.91
7705	NYSE	AEG	Mon, Nov 15, 2021	4.88	4.93	4.85	4.91
7704	NYSE	AEG	Fri, Nov 12, 2021	4.88	4.90	4.86	4.89
7703	NYSE	AEG	Thu, Nov 11, 2021	4.87	4.91	4.86	4.87
7702	NYSE	AEG	Wed, Nov 10, 2021	4.93	4.96	4.85	4.85
7701	NYSE	AEG	Tue, Nov 9, 2021	4.94	4.94	4.88	4.89
7700	NYSE	AEG	Mon, Nov 8, 2021	4.98	5.02	4.95	4.95
7699	NYSE	AEG	Fri, Nov 5, 2021	5.00	5.03	4.94	4.99
7698	NYSE	AEG	Thu, Nov 4, 2021	5.07	5.07	4.88	4.93
7697	NYSE	AEG	Wed, Nov 3, 2021	4.98	5.12	4.98	5.06
7696	NYSE	AEG	Tue, Nov 2, 2021	4.99	5.04	4.97	5.04
7695	NYSE	AEG	Mon, Nov 1, 2021	5.06	5.08	5.04	5.08
7694	NYSE	AEG	Fri, Oct 29, 2021	5.06	5.08	5.00	5.05
7693	NYSE	AEG	Thu, Oct 28, 2021	5.09	5.11	5.07	5.10
7692	NYSE	AEG	Wed, Oct 27, 2021	5.16	5.20	5.10	5.10
7691	NYSE	AEG	Tue, Oct 26, 2021	5.26	5.29	5.21	5.22
7690	NYSE	AEG	Mon, Oct 25, 2021	5.24	5.24	5.21	5.22
7689	NYSE	AEG	Fri, Oct 22, 2021	5.18	5.25	5.15	5.25
7688	NYSE	AEG	Thu, Oct 21, 2021	5.18	5.20	5.14	5.16
7687	NYSE	AEG	Wed, Oct 20, 2021	5.14	5.20	5.13	5.17
7686	NYSE	AEG	Tue, Oct 19, 2021	5.15	5.18	5.15	5.18
7685	NYSE	AEG	Mon, Oct 18, 2021	5.12	5.15	5.10	5.12
7684	NYSE	AEG	Fri, Oct 15, 2021	5.16	5.19	5.13	5.18
7683	NYSE	AEG	Thu, Oct 14, 2021	5.13	5.15	5.11	5.12
7682	NYSE	AEG	Wed, Oct 13, 2021	5.14	5.15	5.06	5.10
7681	NYSE	AEG	Tue, Oct 12, 2021	5.22	5.25	5.18	5.23
7680	NYSE	AEG	Mon, Oct 11, 2021	5.26	5.29	5.20	5.21
7679	NYSE	AEG	Fri, Oct 8, 2021	5.22	5.26	5.21	5.24
7678	NYSE	AEG	Thu, Oct 7, 2021	5.20	5.24	5.17	5.18
7677	NYSE	AEG	Wed, Oct 6, 2021	5.08	5.16	5.05	5.14
7676	NYSE	AEG	Tue, Oct 5, 2021	5.08	5.19	5.07	5.18
7675	NYSE	AEG	Mon, Oct 4, 2021	5.05	5.11	5.03	5.04
7674	NYSE	AEG	Fri, Oct 1, 2021	5.05	5.09	4.98	5.07
7673	NYSE	AEG	Thu, Sep 30, 2021	5.11	5.14	5.07	5.09
7672	NYSE	AEG	Wed, Sep 29, 2021	5.11	5.12	5.07	5.09
7671	NYSE	AEG	Tue, Sep 28, 2021	5.08	5.11	4.99	5.00
7670	NYSE	AEG	Mon, Sep 27, 2021	4.95	5.01	4.95	5.00
7669	NYSE	AEG	Fri, Sep 24, 2021	4.83	4.89	4.83	4.86
7668	NYSE	AEG	Thu, Sep 23, 2021	4.72	4.79	4.72	4.77
7667	NYSE	AEG	Wed, Sep 22, 2021	4.69	4.76	4.69	4.73
7666	NYSE	AEG	Tue, Sep 21, 2021	4.70	4.73	4.65	4.67
7665	NYSE	AEG	Mon, Sep 20, 2021	4.70	4.72	4.66	4.71
7664	NYSE	AEG	Fri, Sep 17, 2021	4.92	4.95	4.84	4.85
7663	NYSE	AEG	Thu, Sep 16, 2021	4.93	4.94	4.88	4.90
7662	NYSE	AEG	Wed, Sep 15, 2021	4.89	4.93	4.88	4.92
7661	NYSE	AEG	Tue, Sep 14, 2021	4.98	4.99	4.87	4.88
7660	NYSE	AEG	Mon, Sep 13, 2021	4.91	4.97	4.88	4.96
7659	NYSE	AEG	Fri, Sep 10, 2021	4.87	4.88	4.82	4.82
7658	NYSE	AEG	Thu, Sep 9, 2021	4.85	4.88	4.83	4.84
7657	NYSE	AEG	Wed, Sep 8, 2021	4.87	4.90	4.83	4.85
7656	NYSE	AEG	Tue, Sep 7, 2021	4.90	4.93	4.88	4.89
7655	NYSE	AEG	Fri, Sep 3, 2021	4.92	4.93	4.90	4.92
7654	NYSE	AEG	Thu, Sep 2, 2021	4.92	4.96	4.91	4.94
7653	NYSE	AEG	Wed, Sep 1, 2021	4.92	4.94	4.89	4.90
7652	NYSE	AEG	Tue, Aug 31, 2021	4.89	4.93	4.88	4.90
7651	NYSE	AEG	Mon, Aug 30, 2021	4.93	4.93	4.89	4.90
7650	NYSE	AEG	Fri, Aug 27, 2021	4.90	4.96	4.89	4.95
7649	NYSE	AEG	Thu, Aug 26, 2021	4.97	4.98	4.90	4.90
7648	NYSE	AEG	Wed, Aug 25, 2021	5.02	5.05	4.99	4.96
7647	NYSE	AEG	Tue, Aug 24, 2021	4.94	4.98	4.94	4.98
7646	NYSE	AEG	Mon, Aug 23, 2021	4.93	4.95	4.92	4.93
7645	NYSE	AEG	Fri, Aug 20, 2021	4.82	4.89	4.82	4.89
7644	NYSE	AEG	Thu, Aug 19, 2021	4.82	4.86	4.80	4.84
7643	NYSE	AEG	Wed, Aug 18, 2021	4.91	4.98	4.90	4.93
7642	NYSE	AEG	Tue, Aug 17, 2021	4.92	4.96	4.84	4.87
7641	NYSE	AEG	Mon, Aug 16, 2021	4.97	5.00	4.94	5.00
7640	NYSE	AEG	Fri, Aug 13, 2021	4.97	4.99	4.92	4.95
7639	NYSE	AEG	Thu, Aug 12, 2021	4.92	4.97	4.85	4.87
7638	NYSE	AEG	Wed, Aug 11, 2021	4.50	4.57	4.49	4.56
7637	NYSE	AEG	Tue, Aug 10, 2021	4.42	4.48	4.41	4.47
7636	NYSE	AEG	Mon, Aug 9, 2021	4.41	4.44	4.39	4.42
7635	NYSE	AEG	Fri, Aug 6, 2021	4.36	4.39	4.35	4.39
7634	NYSE	AEG	Thu, Aug 5, 2021	4.29	4.33	4.29	4.31
7633	NYSE	AEG	Wed, Aug 4, 2021	4.26	4.29	4.24	4.26
7632	NYSE	AEG	Tue, Aug 3, 2021	4.27	4.31	4.21	4.31
7631	NYSE	AEG	Mon, Aug 2, 2021	4.27	4.32	4.21	4.22
7630	NYSE	AEG	Fri, Jul 30, 2021	4.23	4.27	4.20	4.21
7629	NYSE	AEG	Thu, Jul 29, 2021	4.29	4.30	4.26	4.27
7628	NYSE	AEG	Wed, Jul 28, 2021	4.22	4.26	4.17	4.24
7627	NYSE	AEG	Tue, Jul 27, 2021	4.16	4.21	4.15	4.19
7626	NYSE	AEG	Mon, Jul 26, 2021	4.22	4.27	4.20	4.25
7625	NYSE	AEG	Fri, Jul 23, 2021	4.17	4.20	4.13	4.14
7624	NYSE	AEG	Thu, Jul 22, 2021	4.17	4.18	4.09	4.10
7623	NYSE	AEG	Wed, Jul 21, 2021	4.08	4.17	4.08	4.15
7622	NYSE	AEG	Tue, Jul 20, 2021	3.92	4.03	3.90	4.01
7621	NYSE	AEG	Mon, Jul 19, 2021	3.96	3.98	3.89	3.93
7620	NYSE	AEG	Fri, Jul 16, 2021	4.14	4.14	4.04	4.05
7619	NYSE	AEG	Thu, Jul 15, 2021	4.11	4.16	4.10	4.13
7618	NYSE	AEG	Wed, Jul 14, 2021	4.16	4.20	4.14	4.16
7617	NYSE	AEG	Tue, Jul 13, 2021	4.17	4.17	4.11	4.12
7616	NYSE	AEG	Mon, Jul 12, 2021	4.12	4.20	4.12	4.17
7615	NYSE	AEG	Fri, Jul 9, 2021	4.15	4.20	4.12	4.20
7614	NYSE	AEG	Thu, Jul 8, 2021	4.02	4.05	3.98	3.99
7613	NYSE	AEG	Wed, Jul 7, 2021	4.02	4.06	4.00	4.02
7612	NYSE	AEG	Tue, Jul 6, 2021	4.11	4.11	4.02	4.04
7611	NYSE	AEG	Fri, Jul 2, 2021	4.14	4.15	4.10	4.13
7610	NYSE	AEG	Thu, Jul 1, 2021	4.16	4.17	4.13	4.15
7609	NYSE	AEG	Wed, Jun 30, 2021	4.09	4.13	4.08	4.13
7608	NYSE	AEG	Tue, Jun 29, 2021	4.15	4.16	4.09	4.10
7607	NYSE	AEG	Mon, Jun 28, 2021	4.21	4.21	4.12	4.14
7606	NYSE	AEG	Fri, Jun 25, 2021	4.22	4.27	4.20	4.25
7605	NYSE	AEG	Thu, Jun 24, 2021	4.18	4.23	4.18	4.23
7604	NYSE	AEG	Wed, Jun 23, 2021	4.17	4.18	4.13	4.15
7603	NYSE	AEG	Tue, Jun 22, 2021	4.18	4.19	4.15	4.18
7602	NYSE	AEG	Mon, Jun 21, 2021	4.22	4.26	4.22	4.26
7601	NYSE	AEG	Fri, Jun 18, 2021	4.23	4.26	4.16	4.16
7600	NYSE	AEG	Thu, Jun 17, 2021	4.56	4.57	4.39	4.39
7599	NYSE	AEG	Wed, Jun 16, 2021	4.49	4.50	4.44	4.49
7598	NYSE	AEG	Tue, Jun 15, 2021	4.49	4.52	4.48	4.52
7597	NYSE	AEG	Mon, Jun 14, 2021	4.51	4.53	4.48	4.48
7596	NYSE	AEG	Fri, Jun 11, 2021	4.52	4.54	4.51	4.53
7595	NYSE	AEG	Thu, Jun 10, 2021	4.58	4.59	4.45	4.45
7594	NYSE	AEG	Wed, Jun 9, 2021	4.52	4.53	4.49	4.51
7593	NYSE	AEG	Tue, Jun 8, 2021	4.55	4.58	4.53	4.56
7592	NYSE	AEG	Mon, Jun 7, 2021	4.62	4.63	4.59	4.59
7591	NYSE	AEG	Fri, Jun 4, 2021	4.72	4.73	4.64	4.63
7590	NYSE	AEG	Thu, Jun 3, 2021	4.74	4.75	4.71	4.72
7589	NYSE	AEG	Wed, Jun 2, 2021	4.77	4.77	4.73	4.74
7588	NYSE	AEG	Tue, Jun 1, 2021	4.74	4.76	4.71	4.71
7587	NYSE	AEG	Fri, May 28, 2021	4.71	4.73	4.67	4.72
7586	NYSE	AEG	Thu, May 27, 2021	4.69	4.73	4.66	4.73
7585	NYSE	AEG	Wed, May 26, 2021	4.60	4.64	4.57	4.63
7584	NYSE	AEG	Tue, May 25, 2021	4.72	4.74	4.62	4.63
7583	NYSE	AEG	Mon, May 24, 2021	4.69	4.71	4.67	4.71
7582	NYSE	AEG	Fri, May 21, 2021	4.70	4.73	4.66	4.73
7581	NYSE	AEG	Thu, May 20, 2021	4.71	4.73	4.66	4.70
7580	NYSE	AEG	Wed, May 19, 2021	4.73	4.78	4.66	4.74
7579	NYSE	AEG	Tue, May 18, 2021	4.87	4.89	4.83	4.83
7578	NYSE	AEG	Mon, May 17, 2021	4.83	4.87	4.81	4.84
7577	NYSE	AEG	Fri, May 14, 2021	4.86	4.91	4.85	4.89
7576	NYSE	AEG	Thu, May 13, 2021	4.82	4.87	4.78	4.85
7575	NYSE	AEG	Wed, May 12, 2021	4.97	5.08	4.94	4.96
7574	NYSE	AEG	Tue, May 11, 2021	4.69	4.75	4.67	4.70
7573	NYSE	AEG	Mon, May 10, 2021	4.78	4.82	4.73	4.74
7572	NYSE	AEG	Fri, May 7, 2021	4.71	4.82	4.71	4.80
7571	NYSE	AEG	Thu, May 6, 2021	4.66	4.69	4.61	4.69
7570	NYSE	AEG	Wed, May 5, 2021	4.61	4.70	4.60	4.67
7569	NYSE	AEG	Tue, May 4, 2021	4.61	4.64	4.53	4.56
7568	NYSE	AEG	Mon, May 3, 2021	4.66	4.68	4.63	4.65
7567	NYSE	AEG	Fri, Apr 30, 2021	4.64	4.65	4.58	4.59
7566	NYSE	AEG	Thu, Apr 29, 2021	4.70	4.71	4.64	4.69
7565	NYSE	AEG	Wed, Apr 28, 2021	4.62	4.65	4.61	4.65
7564	NYSE	AEG	Tue, Apr 27, 2021	4.57	4.60	4.55	4.59
7563	NYSE	AEG	Mon, Apr 26, 2021	4.59	4.64	4.57	4.59
7562	NYSE	AEG	Fri, Apr 23, 2021	4.44	4.53	4.42	4.51
7561	NYSE	AEG	Thu, Apr 22, 2021	4.45	4.47	4.39	4.41
7560	NYSE	AEG	Wed, Apr 21, 2021	4.45	4.54	4.43	4.54
7559	NYSE	AEG	Tue, Apr 20, 2021	4.57	4.58	4.46	4.48
7558	NYSE	AEG	Mon, Apr 19, 2021	4.64	4.67	4.62	4.63
7557	NYSE	AEG	Fri, Apr 16, 2021	4.59	4.63	4.58	4.62
7556	NYSE	AEG	Thu, Apr 15, 2021	4.62	4.62	4.56	4.59
7555	NYSE	AEG	Wed, Apr 14, 2021	4.62	4.69	4.62	4.66
7554	NYSE	AEG	Tue, Apr 13, 2021	4.64	4.64	4.60	4.61
7553	NYSE	AEG	Mon, Apr 12, 2021	4.72	4.74	4.68	4.71
7552	NYSE	AEG	Fri, Apr 9, 2021	4.72	4.73	4.68	4.70
7551	NYSE	AEG	Thu, Apr 8, 2021	4.73	4.74	4.68	4.73
7550	NYSE	AEG	Wed, Apr 7, 2021	4.84	4.86	4.78	4.82
7549	NYSE	AEG	Tue, Apr 6, 2021	4.86	4.89	4.79	4.81
7548	NYSE	AEG	Mon, Apr 5, 2021	4.83	4.87	4.80	4.82
7547	NYSE	AEG	Thu, Apr 1, 2021	4.76	4.79	4.72	4.78
7546	NYSE	AEG	Wed, Mar 31, 2021	4.78	4.79	4.71	4.73
7545	NYSE	AEG	Tue, Mar 30, 2021	4.77	4.85	4.77	4.82
7544	NYSE	AEG	Mon, Mar 29, 2021	4.71	4.76	4.67	4.68
7543	NYSE	AEG	Fri, Mar 26, 2021	4.72	4.77	4.65	4.70
7542	NYSE	AEG	Thu, Mar 25, 2021	4.57	4.74	4.55	4.73
7541	NYSE	AEG	Wed, Mar 24, 2021	4.51	4.62	4.51	4.56
7540	NYSE	AEG	Tue, Mar 23, 2021	4.57	4.60	4.49	4.50
7539	NYSE	AEG	Mon, Mar 22, 2021	4.75	4.75	4.68	4.68
7538	NYSE	AEG	Fri, Mar 19, 2021	4.86	4.89	4.76	4.83
7537	NYSE	AEG	Thu, Mar 18, 2021	4.86	4.97	4.85	4.86
7536	NYSE	AEG	Wed, Mar 17, 2021	4.82	4.88	4.81	4.87
7535	NYSE	AEG	Tue, Mar 16, 2021	4.91	4.92	4.81	4.86
7534	NYSE	AEG	Mon, Mar 15, 2021	4.91	4.93	4.85	4.93
7533	NYSE	AEG	Fri, Mar 12, 2021	4.96	5.01	4.96	4.99
7532	NYSE	AEG	Thu, Mar 11, 2021	4.93	4.97	4.89	4.94
7531	NYSE	AEG	Wed, Mar 10, 2021	5.04	5.08	5.00	5.06
7530	NYSE	AEG	Tue, Mar 9, 2021	5.00	5.11	4.97	5.04
7529	NYSE	AEG	Mon, Mar 8, 2021	4.98	5.09	4.97	5.03
7528	NYSE	AEG	Fri, Mar 5, 2021	4.94	4.94	4.79	4.90
7527	NYSE	AEG	Thu, Mar 4, 2021	4.95	4.98	4.82	4.91
7526	NYSE	AEG	Wed, Mar 3, 2021	4.96	5.04	4.96	5.01
7525	NYSE	AEG	Tue, Mar 2, 2021	4.85	4.89	4.83	4.84
7524	NYSE	AEG	Mon, Mar 1, 2021	4.83	4.90	4.83	4.86
7523	NYSE	AEG	Fri, Feb 26, 2021	4.76	4.79	4.72	4.73
7522	NYSE	AEG	Thu, Feb 25, 2021	4.93	4.94	4.77	4.79
7521	NYSE	AEG	Wed, Feb 24, 2021	4.85	4.93	4.84	4.93
7520	NYSE	AEG	Tue, Feb 23, 2021	4.84	4.86	4.78	4.85
7519	NYSE	AEG	Mon, Feb 22, 2021	4.81	4.91	4.81	4.89
7518	NYSE	AEG	Fri, Feb 19, 2021	4.70	4.75	4.69	4.73
7517	NYSE	AEG	Thu, Feb 18, 2021	4.58	4.59	4.51	4.55
7516	NYSE	AEG	Wed, Feb 17, 2021	4.63	4.63	4.59	4.63
7515	NYSE	AEG	Tue, Feb 16, 2021	4.57	4.65	4.56	4.64
7514	NYSE	AEG	Fri, Feb 12, 2021	4.44	4.51	4.44	4.49
7513	NYSE	AEG	Thu, Feb 11, 2021	4.57	4.62	4.46	4.56
7512	NYSE	AEG	Wed, Feb 10, 2021	4.38	4.40	4.35	4.36
7511	NYSE	AEG	Tue, Feb 9, 2021	4.37	4.43	4.35	4.39
7510	NYSE	AEG	Mon, Feb 8, 2021	4.35	4.38	4.31	4.32
7509	NYSE	AEG	Fri, Feb 5, 2021	4.32	4.34	4.27	4.31
7508	NYSE	AEG	Thu, Feb 4, 2021	4.24	4.30	4.24	4.27
7507	NYSE	AEG	Wed, Feb 3, 2021	4.20	4.23	4.16	4.16
7506	NYSE	AEG	Tue, Feb 2, 2021	4.16	4.20	4.15	4.16
7505	NYSE	AEG	Mon, Feb 1, 2021	4.13	4.14	4.09	4.13
7504	NYSE	AEG	Fri, Jan 29, 2021	4.12	4.13	4.01	4.09
7503	NYSE	AEG	Thu, Jan 28, 2021	4.13	4.19	4.12	4.16
7502	NYSE	AEG	Wed, Jan 27, 2021	4.14	4.14	4.03	4.03
7501	NYSE	AEG	Tue, Jan 26, 2021	4.16	4.17	4.11	4.12
7500	NYSE	AEG	Mon, Jan 25, 2021	4.04	4.09	4.00	4.04
7499	NYSE	AEG	Fri, Jan 22, 2021	4.23	4.26	4.21	4.23
7498	NYSE	AEG	Thu, Jan 21, 2021	4.30	4.31	4.26	4.28
7497	NYSE	AEG	Wed, Jan 20, 2021	4.28	4.31	4.26	4.30
7496	NYSE	AEG	Tue, Jan 19, 2021	4.31	4.32	4.26	4.27
7495	NYSE	AEG	Fri, Jan 15, 2021	4.38	4.40	4.27	4.38
7494	NYSE	AEG	Thu, Jan 14, 2021	4.21	4.26	4.21	4.24
7493	NYSE	AEG	Wed, Jan 13, 2021	4.28	4.29	4.19	4.19
7492	NYSE	AEG	Tue, Jan 12, 2021	4.24	4.31	4.23	4.31
7491	NYSE	AEG	Mon, Jan 11, 2021	4.16	4.22	4.16	4.21
7490	NYSE	AEG	Fri, Jan 8, 2021	4.26	4.28	4.20	4.27
7489	NYSE	AEG	Thu, Jan 7, 2021	4.30	4.38	4.30	4.35
7488	NYSE	AEG	Wed, Jan 6, 2021	4.15	4.26	4.15	4.24
7487	NYSE	AEG	Tue, Jan 5, 2021	3.92	3.98	3.90	3.96
7486	NYSE	AEG	Mon, Jan 4, 2021	3.96	3.97	3.85	3.88
7485	NYSE	AEG	Thu, Dec 31, 2020	3.94	3.95	3.89	3.95
7484	NYSE	AEG	Wed, Dec 30, 2020	3.92	3.95	3.91	3.92
7483	NYSE	AEG	Tue, Dec 29, 2020	3.94	3.95	3.88	3.89
7482	NYSE	AEG	Mon, Dec 28, 2020	3.91	3.96	3.88	3.89
7481	NYSE	AEG	Thu, Dec 24, 2020	3.80	3.82	3.77	3.80
7480	NYSE	AEG	Wed, Dec 23, 2020	3.76	3.84	3.76	3.80
7479	NYSE	AEG	Tue, Dec 22, 2020	3.70	3.70	3.65	3.66
7478	NYSE	AEG	Mon, Dec 21, 2020	3.59	3.66	3.56	3.65
7477	NYSE	AEG	Fri, Dec 18, 2020	3.76	3.76	3.70	3.72
7476	NYSE	AEG	Thu, Dec 17, 2020	3.83	3.85	3.80	3.82
7475	NYSE	AEG	Wed, Dec 16, 2020	3.78	3.80	3.73	3.75
7474	NYSE	AEG	Tue, Dec 15, 2020	3.62	3.71	3.60	3.68
7473	NYSE	AEG	Mon, Dec 14, 2020	3.60	3.62	3.54	3.54
7472	NYSE	AEG	Fri, Dec 11, 2020	3.59	3.61	3.53	3.53
7471	NYSE	AEG	Thu, Dec 10, 2020	3.64	3.74	3.64	3.72
7470	NYSE	AEG	Wed, Dec 9, 2020	3.83	3.83	3.75	3.80
7469	NYSE	AEG	Tue, Dec 8, 2020	3.71	3.74	3.70	3.72
7468	NYSE	AEG	Mon, Dec 7, 2020	3.78	3.78	3.74	3.76
7467	NYSE	AEG	Fri, Dec 4, 2020	3.83	3.87	3.82	3.83
7466	NYSE	AEG	Thu, Dec 3, 2020	3.76	3.80	3.74	3.77
7465	NYSE	AEG	Wed, Dec 2, 2020	3.72	3.79	3.72	3.76
7464	NYSE	AEG	Tue, Dec 1, 2020	3.70	3.79	3.70	3.78
7463	NYSE	AEG	Mon, Nov 30, 2020	3.77	3.78	3.64	3.64
7462	NYSE	AEG	Fri, Nov 27, 2020	3.64	3.67	3.60	3.63
7461	NYSE	AEG	Wed, Nov 25, 2020	3.67	3.67	3.60	3.65
7460	NYSE	AEG	Tue, Nov 24, 2020	3.72	3.84	3.71	3.81
7459	NYSE	AEG	Mon, Nov 23, 2020	3.57	3.60	3.55	3.58
7458	NYSE	AEG	Fri, Nov 20, 2020	3.51	3.54	3.48	3.53
7457	NYSE	AEG	Thu, Nov 19, 2020	3.48	3.54	3.46	3.53
7456	NYSE	AEG	Wed, Nov 18, 2020	3.56	3.60	3.50	3.50
7455	NYSE	AEG	Tue, Nov 17, 2020	3.55	3.61	3.53	3.61
7454	NYSE	AEG	Mon, Nov 16, 2020	3.50	3.51	3.44	3.47
7453	NYSE	AEG	Fri, Nov 13, 2020	3.35	3.40	3.35	3.40
7452	NYSE	AEG	Thu, Nov 12, 2020	3.32	3.35	3.28	3.30
7451	NYSE	AEG	Wed, Nov 11, 2020	3.39	3.39	3.29	3.31
7450	NYSE	AEG	Tue, Nov 10, 2020	3.36	3.41	3.35	3.38
7449	NYSE	AEG	Mon, Nov 9, 2020	3.23	3.28	3.16	3.26
7448	NYSE	AEG	Fri, Nov 6, 2020	2.93	2.93	2.87	2.88
7447	NYSE	AEG	Thu, Nov 5, 2020	2.81	2.87	2.81	2.84
7446	NYSE	AEG	Wed, Nov 4, 2020	2.79	2.84	2.75	2.76
7445	NYSE	AEG	Tue, Nov 3, 2020	2.91	2.96	2.90	2.95
7444	NYSE	AEG	Mon, Nov 2, 2020	2.72	2.77	2.70	2.75
7443	NYSE	AEG	Fri, Oct 30, 2020	2.63	2.70	2.60	2.70
7442	NYSE	AEG	Thu, Oct 29, 2020	2.61	2.69	2.60	2.66
7441	NYSE	AEG	Wed, Oct 28, 2020	2.68	2.71	2.64	2.64
7440	NYSE	AEG	Tue, Oct 27, 2020	2.91	2.92	2.81	2.81
7439	NYSE	AEG	Mon, Oct 26, 2020	2.93	2.93	2.87	2.93
7438	NYSE	AEG	Fri, Oct 23, 2020	2.92	2.94	2.89	2.92
7437	NYSE	AEG	Thu, Oct 22, 2020	2.82	2.89	2.82	2.88
7436	NYSE	AEG	Wed, Oct 21, 2020	2.89	2.90	2.87	2.88
7435	NYSE	AEG	Tue, Oct 20, 2020	2.85	2.89	2.85	2.86
7434	NYSE	AEG	Mon, Oct 19, 2020	2.82	2.88	2.81	2.82
7433	NYSE	AEG	Fri, Oct 16, 2020	2.78	2.84	2.77	2.81
7432	NYSE	AEG	Thu, Oct 15, 2020	2.72	2.75	2.72	2.75
7431	NYSE	AEG	Wed, Oct 14, 2020	2.83	2.86	2.81	2.82
7430	NYSE	AEG	Tue, Oct 13, 2020	2.97	2.97	2.85	2.86
7429	NYSE	AEG	Mon, Oct 12, 2020	3.10	3.11	3.08	3.11
7428	NYSE	AEG	Fri, Oct 9, 2020	3.06	3.06	3.02	3.02
7427	NYSE	AEG	Thu, Oct 8, 2020	3.02	3.05	3.00	3.04
7426	NYSE	AEG	Wed, Oct 7, 2020	2.94	2.97	2.93	2.96
7425	NYSE	AEG	Tue, Oct 6, 2020	2.92	2.96	2.87	2.87
7424	NYSE	AEG	Mon, Oct 5, 2020	2.78	2.79	2.75	2.77
7423	NYSE	AEG	Fri, Oct 2, 2020	2.68	2.75	2.67	2.74
7422	NYSE	AEG	Thu, Oct 1, 2020	2.70	2.73	2.65	2.68
7421	NYSE	AEG	Wed, Sep 30, 2020	2.54	2.60	2.54	2.56
7420	NYSE	AEG	Tue, Sep 29, 2020	2.53	2.53	2.48	2.51
7419	NYSE	AEG	Mon, Sep 28, 2020	2.50	2.56	2.50	2.53
7418	NYSE	AEG	Fri, Sep 25, 2020	2.37	2.39	2.34	2.37
7417	NYSE	AEG	Thu, Sep 24, 2020	2.34	2.40	2.33	2.37
7416	NYSE	AEG	Wed, Sep 23, 2020	2.38	2.40	2.31	2.32
7415	NYSE	AEG	Tue, Sep 22, 2020	2.42	2.45	2.35	2.37
7414	NYSE	AEG	Mon, Sep 21, 2020	2.45	2.45	2.39	2.44
7413	NYSE	AEG	Fri, Sep 18, 2020	2.56	2.57	2.51	2.53
7412	NYSE	AEG	Thu, Sep 17, 2020	2.59	2.63	2.58	2.61
7411	NYSE	AEG	Wed, Sep 16, 2020	2.62	2.67	2.60	2.63
7410	NYSE	AEG	Tue, Sep 15, 2020	2.71	2.71	2.65	2.65
7409	NYSE	AEG	Mon, Sep 14, 2020	2.71	2.74	2.70	2.72
7408	NYSE	AEG	Fri, Sep 11, 2020	2.69	2.72	2.67	2.71
7407	NYSE	AEG	Thu, Sep 10, 2020	2.75	2.78	2.68	2.68
7406	NYSE	AEG	Wed, Sep 9, 2020	2.74	2.77	2.73	2.75
7405	NYSE	AEG	Tue, Sep 8, 2020	2.67	2.69	2.64	2.65
7404	NYSE	AEG	Fri, Sep 4, 2020	2.74	2.79	2.69	2.77
7403	NYSE	AEG	Thu, Sep 3, 2020	2.73	2.78	2.67	2.69
7402	NYSE	AEG	Wed, Sep 2, 2020	2.67	2.72	2.65	2.72
7401	NYSE	AEG	Tue, Sep 1, 2020	2.67	2.73	2.65	2.69
7400	NYSE	AEG	Mon, Aug 31, 2020	2.80	2.81	2.74	2.74
7399	NYSE	AEG	Fri, Aug 28, 2020	2.81	2.82	2.78	2.82
7398	NYSE	AEG	Thu, Aug 27, 2020	2.72	2.77	2.72	2.73
7397	NYSE	AEG	Wed, Aug 26, 2020	2.80	2.84	2.79	2.81
7396	NYSE	AEG	Tue, Aug 25, 2020	2.77	2.81	2.73	2.77
7395	NYSE	AEG	Mon, Aug 24, 2020	2.70	2.75	2.70	2.74
7394	NYSE	AEG	Fri, Aug 21, 2020	2.59	2.66	2.59	2.64
7393	NYSE	AEG	Thu, Aug 20, 2020	2.68	2.71	2.67	2.60
7392	NYSE	AEG	Wed, Aug 19, 2020	2.70	2.76	2.70	2.75
7391	NYSE	AEG	Tue, Aug 18, 2020	2.85	2.85	2.80	2.82
7390	NYSE	AEG	Mon, Aug 17, 2020	2.93	2.94	2.84	2.85
7389	NYSE	AEG	Fri, Aug 14, 2020	2.87	2.93	2.86	2.91
7388	NYSE	AEG	Thu, Aug 13, 2020	2.99	3.04	2.96	2.97
7387	NYSE	AEG	Wed, Aug 12, 2020	3.56	3.56	3.43	3.45
7386	NYSE	AEG	Tue, Aug 11, 2020	3.48	3.52	3.44	3.47
7385	NYSE	AEG	Mon, Aug 10, 2020	3.27	3.36	3.27	3.35
7384	NYSE	AEG	Fri, Aug 7, 2020	3.15	3.25	3.15	3.25
7383	NYSE	AEG	Thu, Aug 6, 2020	3.16	3.20	3.15	3.18
7382	NYSE	AEG	Wed, Aug 5, 2020	3.14	3.20	3.14	3.18
7381	NYSE	AEG	Tue, Aug 4, 2020	3.06	3.08	3.04	3.06
7380	NYSE	AEG	Mon, Aug 3, 2020	2.99	3.04	2.96	3.04
7379	NYSE	AEG	Fri, Jul 31, 2020	3.00	3.00	2.90	2.90
7378	NYSE	AEG	Thu, Jul 30, 2020	2.92	2.96	2.88	2.96
7377	NYSE	AEG	Wed, Jul 29, 2020	3.05	3.11	3.03	3.09
7376	NYSE	AEG	Tue, Jul 28, 2020	3.05	3.07	3.03	3.06
7375	NYSE	AEG	Mon, Jul 27, 2020	3.04	3.07	3.02	3.06
7374	NYSE	AEG	Fri, Jul 24, 2020	3.07	3.09	3.03	3.04
7373	NYSE	AEG	Thu, Jul 23, 2020	3.09	3.12	3.07	3.10
7372	NYSE	AEG	Wed, Jul 22, 2020	3.14	3.17	3.12	3.14
7371	NYSE	AEG	Tue, Jul 21, 2020	3.14	3.18	3.13	3.14
7370	NYSE	AEG	Mon, Jul 20, 2020	3.10	3.16	3.10	3.15
7369	NYSE	AEG	Fri, Jul 17, 2020	3.13	3.14	3.10	3.13
7368	NYSE	AEG	Thu, Jul 16, 2020	3.19	3.22	3.15	3.17
7367	NYSE	AEG	Wed, Jul 15, 2020	3.22	3.25	3.19	3.23
7366	NYSE	AEG	Tue, Jul 14, 2020	3.14	3.22	3.13	3.22
7365	NYSE	AEG	Mon, Jul 13, 2020	3.14	3.16	3.09	3.11
7364	NYSE	AEG	Fri, Jul 10, 2020	3.02	3.12	3.01	3.10
7363	NYSE	AEG	Thu, Jul 9, 2020	3.08	3.09	2.98	2.99
7362	NYSE	AEG	Wed, Jul 8, 2020	3.05	3.10	3.05	3.10
7361	NYSE	AEG	Tue, Jul 7, 2020	3.17	3.17	3.08	3.09
7360	NYSE	AEG	Mon, Jul 6, 2020	3.13	3.22	3.11	3.19
7359	NYSE	AEG	Thu, Jul 2, 2020	3.05	3.08	2.99	3.01
7358	NYSE	AEG	Wed, Jul 1, 2020	2.91	2.97	2.91	2.92
7357	NYSE	AEG	Tue, Jun 30, 2020	2.91	2.96	2.89	2.94
7356	NYSE	AEG	Mon, Jun 29, 2020	2.96	3.01	2.94	2.97
7355	NYSE	AEG	Fri, Jun 26, 2020	2.97	2.97	2.86	2.87
7354	NYSE	AEG	Thu, Jun 25, 2020	2.97	3.06	2.97	3.04
7353	NYSE	AEG	Wed, Jun 24, 2020	3.05	3.05	2.92	2.93
7352	NYSE	AEG	Tue, Jun 23, 2020	3.15	3.18	3.08	3.09
7351	NYSE	AEG	Mon, Jun 22, 2020	2.87	2.90	2.83	2.86
7350	NYSE	AEG	Fri, Jun 19, 2020	2.97	2.97	2.79	2.81
7349	NYSE	AEG	Thu, Jun 18, 2020	2.90	2.99	2.89	2.94
7348	NYSE	AEG	Wed, Jun 17, 2020	2.99	3.01	2.93	2.94
7347	NYSE	AEG	Tue, Jun 16, 2020	3.08	3.11	2.97	3.03
7346	NYSE	AEG	Mon, Jun 15, 2020	2.82	2.99	2.80	2.95
7345	NYSE	AEG	Fri, Jun 12, 2020	2.97	3.00	2.85	2.94
7344	NYSE	AEG	Thu, Jun 11, 2020	2.92	2.99	2.80	2.80
7343	NYSE	AEG	Wed, Jun 10, 2020	3.25	3.26	3.13	3.15
7342	NYSE	AEG	Tue, Jun 9, 2020	3.36	3.39	3.31	3.33
7341	NYSE	AEG	Mon, Jun 8, 2020	3.51	3.54	3.37	3.44
7340	NYSE	AEG	Fri, Jun 5, 2020	3.44	3.46	3.39	3.39
7339	NYSE	AEG	Thu, Jun 4, 2020	3.17	3.26	3.13	3.24
7338	NYSE	AEG	Wed, Jun 3, 2020	3.10	3.22	3.10	3.22
7337	NYSE	AEG	Tue, Jun 2, 2020	2.88	2.93	2.87	2.91
7336	NYSE	AEG	Mon, Jun 1, 2020	2.77	2.85	2.75	2.84
7335	NYSE	AEG	Fri, May 29, 2020	2.72	2.74	2.62	2.67
7334	NYSE	AEG	Thu, May 28, 2020	2.83	2.83	2.76	2.78
7333	NYSE	AEG	Wed, May 27, 2020	2.84	2.86	2.74	2.80
7332	NYSE	AEG	Tue, May 26, 2020	2.60	2.70	2.60	2.66
7331	NYSE	AEG	Fri, May 22, 2020	2.49	2.49	2.41	2.46
7330	NYSE	AEG	Thu, May 21, 2020	2.45	2.50	2.43	2.43
7329	NYSE	AEG	Wed, May 20, 2020	2.48	2.54	2.48	2.51
7328	NYSE	AEG	Tue, May 19, 2020	2.49	2.52	2.44	2.44
7327	NYSE	AEG	Mon, May 18, 2020	2.37	2.48	2.34	2.47
7326	NYSE	AEG	Fri, May 15, 2020	2.21	2.26	2.21	2.23
7325	NYSE	AEG	Thu, May 14, 2020	2.14	2.27	2.10	2.26
7324	NYSE	AEG	Wed, May 13, 2020	2.30	2.30	2.21	2.24
7323	NYSE	AEG	Tue, May 12, 2020	2.51	2.54	2.39	2.40
7322	NYSE	AEG	Mon, May 11, 2020	2.35	2.38	2.32	2.36
7321	NYSE	AEG	Fri, May 8, 2020	2.39	2.40	2.35	2.37
7320	NYSE	AEG	Thu, May 7, 2020	2.36	2.43	2.36	2.38
7319	NYSE	AEG	Wed, May 6, 2020	2.39	2.41	2.31	2.32
7318	NYSE	AEG	Tue, May 5, 2020	2.40	2.42	2.35	2.36
7317	NYSE	AEG	Mon, May 4, 2020	2.44	2.48	2.41	2.45
7316	NYSE	AEG	Fri, May 1, 2020	2.57	2.57	2.49	2.52
7315	NYSE	AEG	Thu, Apr 30, 2020	2.59	2.62	2.55	2.60
7314	NYSE	AEG	Wed, Apr 29, 2020	2.66	2.73	2.64	2.71
7313	NYSE	AEG	Tue, Apr 28, 2020	2.55	2.59	2.48	2.54
7312	NYSE	AEG	Mon, Apr 27, 2020	2.40	2.44	2.37	2.44
7311	NYSE	AEG	Fri, Apr 24, 2020	2.38	2.38	2.32	2.36
7310	NYSE	AEG	Thu, Apr 23, 2020	2.34	2.43	2.32	2.35
7309	NYSE	AEG	Wed, Apr 22, 2020	2.36	2.37	2.31	2.33
7308	NYSE	AEG	Tue, Apr 21, 2020	2.34	2.40	2.31	2.35
7307	NYSE	AEG	Mon, Apr 20, 2020	2.38	2.44	2.34	2.39
7306	NYSE	AEG	Fri, Apr 17, 2020	2.47	2.48	2.40	2.45
7305	NYSE	AEG	Thu, Apr 16, 2020	2.44	2.44	2.37	2.40
7304	NYSE	AEG	Wed, Apr 15, 2020	2.51	2.51	2.40	2.42
7303	NYSE	AEG	Tue, Apr 14, 2020	2.71	2.72	2.64	2.67
7302	NYSE	AEG	Mon, Apr 13, 2020	2.74	2.76	2.65	2.68
7301	NYSE	AEG	Thu, Apr 9, 2020	2.74	2.83	2.70	2.77
7300	NYSE	AEG	Wed, Apr 8, 2020	2.58	2.65	2.53	2.63
7299	NYSE	AEG	Tue, Apr 7, 2020	2.72	2.74	2.56	2.57
7298	NYSE	AEG	Mon, Apr 6, 2020	2.43	2.49	2.41	2.48
7297	NYSE	AEG	Fri, Apr 3, 2020	2.26	2.33	2.24	2.26
7296	NYSE	AEG	Thu, Apr 2, 2020	2.39	2.52	2.26	2.29
7295	NYSE	AEG	Wed, Apr 1, 2020	2.38	2.42	2.34	2.36
7294	NYSE	AEG	Tue, Mar 31, 2020	2.55	2.56	2.45	2.49
7293	NYSE	AEG	Mon, Mar 30, 2020	2.56	2.63	2.50	2.62
7292	NYSE	AEG	Fri, Mar 27, 2020	2.59	2.69	2.53	2.62
7291	NYSE	AEG	Thu, Mar 26, 2020	2.61	2.73	2.60	2.66
7290	NYSE	AEG	Wed, Mar 25, 2020	2.60	2.76	2.47	2.66
7289	NYSE	AEG	Tue, Mar 24, 2020	2.50	2.60	2.46	2.57
7288	NYSE	AEG	Mon, Mar 23, 2020	2.39	2.42	2.24	2.28
7287	NYSE	AEG	Fri, Mar 20, 2020	2.42	2.50	2.28	2.38
7286	NYSE	AEG	Thu, Mar 19, 2020	2.07	2.17	2.02	2.13
7285	NYSE	AEG	Wed, Mar 18, 2020	2.01	2.06	1.89	1.97
7284	NYSE	AEG	Tue, Mar 17, 2020	1.90	2.15	1.87	2.15
7283	NYSE	AEG	Mon, Mar 16, 2020	1.80	1.96	1.80	1.88
7282	NYSE	AEG	Fri, Mar 13, 2020	2.22	2.27	2.05	2.27
7281	NYSE	AEG	Thu, Mar 12, 2020	2.25	2.26	2.03	2.10
7280	NYSE	AEG	Wed, Mar 11, 2020	2.67	2.68	2.50	2.53
7279	NYSE	AEG	Tue, Mar 10, 2020	2.73	2.74	2.56	2.72
7278	NYSE	AEG	Mon, Mar 9, 2020	2.70	3.00	2.61	2.62
7277	NYSE	AEG	Fri, Mar 6, 2020	3.09	3.17	3.03	3.08
7276	NYSE	AEG	Thu, Mar 5, 2020	3.23	3.26	3.17	3.19
7275	NYSE	AEG	Wed, Mar 4, 2020	3.38	3.45	3.33	3.44
7274	NYSE	AEG	Tue, Mar 3, 2020	3.45	3.52	3.31	3.33
7273	NYSE	AEG	Mon, Mar 2, 2020	3.37	3.45	3.31	3.44
7272	NYSE	AEG	Fri, Feb 28, 2020	3.36	3.40	3.31	3.38
7271	NYSE	AEG	Thu, Feb 27, 2020	3.56	3.62	3.50	3.50
7270	NYSE	AEG	Wed, Feb 26, 2020	3.69	3.73	3.65	3.66
7269	NYSE	AEG	Tue, Feb 25, 2020	3.78	3.78	3.65	3.69
7268	NYSE	AEG	Mon, Feb 24, 2020	3.77	3.83	3.76	3.77
7267	NYSE	AEG	Fri, Feb 21, 2020	4.02	4.03	3.97	3.98
7266	NYSE	AEG	Thu, Feb 20, 2020	4.04	4.06	4.00	4.02
7265	NYSE	AEG	Wed, Feb 19, 2020	4.06	4.06	4.03	4.04
7264	NYSE	AEG	Tue, Feb 18, 2020	4.04	4.05	4.01	4.03
7263	NYSE	AEG	Fri, Feb 14, 2020	4.15	4.15	4.08	4.12
7262	NYSE	AEG	Thu, Feb 13, 2020	4.05	4.10	4.04	4.07
7261	NYSE	AEG	Wed, Feb 12, 2020	4.36	4.38	4.30	4.32
7260	NYSE	AEG	Tue, Feb 11, 2020	4.28	4.31	4.28	4.29
7259	NYSE	AEG	Mon, Feb 10, 2020	4.24	4.25	4.22	4.25
7258	NYSE	AEG	Fri, Feb 7, 2020	4.24	4.27	4.22	4.25
7257	NYSE	AEG	Thu, Feb 6, 2020	4.32	4.34	4.25	4.28
7256	NYSE	AEG	Wed, Feb 5, 2020	4.23	4.27	4.22	4.24
7255	NYSE	AEG	Tue, Feb 4, 2020	4.16	4.18	4.14	4.16
7254	NYSE	AEG	Mon, Feb 3, 2020	4.04	4.09	4.04	4.04
7253	NYSE	AEG	Fri, Jan 31, 2020	4.06	4.07	4.01	4.01
7252	NYSE	AEG	Thu, Jan 30, 2020	4.07	4.13	4.05	4.13
7251	NYSE	AEG	Wed, Jan 29, 2020	4.10	4.12	4.08	4.09
7250	NYSE	AEG	Tue, Jan 28, 2020	4.10	4.13	4.08	4.11
7249	NYSE	AEG	Mon, Jan 27, 2020	4.09	4.12	4.07	4.07
7248	NYSE	AEG	Fri, Jan 24, 2020	4.27	4.27	4.21	4.22
7247	NYSE	AEG	Thu, Jan 23, 2020	4.25	4.26	4.19	4.25
7246	NYSE	AEG	Wed, Jan 22, 2020	4.26	4.28	4.25	4.26
7245	NYSE	AEG	Tue, Jan 21, 2020	4.36	4.36	4.31	4.31
7244	NYSE	AEG	Fri, Jan 17, 2020	4.39	4.39	4.36	4.37
7243	NYSE	AEG	Thu, Jan 16, 2020	4.37	4.39	4.36	4.39
7242	NYSE	AEG	Wed, Jan 15, 2020	4.39	4.40	4.35	4.35
7241	NYSE	AEG	Tue, Jan 14, 2020	4.44	4.44	4.41	4.41
7240	NYSE	AEG	Mon, Jan 13, 2020	4.41	4.45	4.40	4.45
7239	NYSE	AEG	Fri, Jan 10, 2020	4.45	4.46	4.41	4.41
7238	NYSE	AEG	Thu, Jan 9, 2020	4.46	4.47	4.43	4.46
7237	NYSE	AEG	Wed, Jan 8, 2020	4.47	4.50	4.46	4.48
7236	NYSE	AEG	Tue, Jan 7, 2020	4.46	4.46	4.43	4.43
7235	NYSE	AEG	Mon, Jan 6, 2020	4.35	4.42	4.34	4.42
7234	NYSE	AEG	Fri, Jan 3, 2020	4.53	4.54	4.49	4.52
7233	NYSE	AEG	Thu, Jan 2, 2020	4.59	4.60	4.56	4.60
7232	NYSE	AEG	Tue, Dec 31, 2019	4.55	4.55	4.52	4.53
7231	NYSE	AEG	Mon, Dec 30, 2019	4.58	4.58	4.55	4.56
7230	NYSE	AEG	Fri, Dec 27, 2019	4.54	4.56	4.52	4.55
7229	NYSE	AEG	Thu, Dec 26, 2019	4.50	4.53	4.50	4.51
7228	NYSE	AEG	Tue, Dec 24, 2019	4.50	4.52	4.49	4.49
7227	NYSE	AEG	Mon, Dec 23, 2019	4.54	4.54	4.51	4.52
7226	NYSE	AEG	Fri, Dec 20, 2019	4.60	4.61	4.53	4.53
7225	NYSE	AEG	Thu, Dec 19, 2019	4.63	4.64	4.62	4.62
7224	NYSE	AEG	Wed, Dec 18, 2019	4.64	4.65	4.62	4.63
7223	NYSE	AEG	Tue, Dec 17, 2019	4.68	4.70	4.67	4.69
7222	NYSE	AEG	Mon, Dec 16, 2019	4.65	4.67	4.63	4.63
7221	NYSE	AEG	Fri, Dec 13, 2019	4.63	4.68	4.59	4.61
7220	NYSE	AEG	Thu, Dec 12, 2019	4.51	4.60	4.50	4.60
7219	NYSE	AEG	Wed, Dec 11, 2019	4.45	4.46	4.43	4.45
7218	NYSE	AEG	Tue, Dec 10, 2019	4.46	4.48	4.44	4.44
7217	NYSE	AEG	Mon, Dec 9, 2019	4.46	4.49	4.46	4.47
7216	NYSE	AEG	Fri, Dec 6, 2019	4.47	4.48	4.45	4.46
7215	NYSE	AEG	Thu, Dec 5, 2019	4.43	4.44	4.40	4.41
7214	NYSE	AEG	Wed, Dec 4, 2019	4.39	4.44	4.38	4.39
7213	NYSE	AEG	Tue, Dec 3, 2019	4.34	4.35	4.31	4.34
7212	NYSE	AEG	Mon, Dec 2, 2019	4.48	4.49	4.43	4.43
7211	NYSE	AEG	Fri, Nov 29, 2019	4.48	4.48	4.46	4.47
7210	NYSE	AEG	Wed, Nov 27, 2019	4.47	4.48	4.45	4.48
7209	NYSE	AEG	Tue, Nov 26, 2019	4.47	4.47	4.43	4.45
7208	NYSE	AEG	Mon, Nov 25, 2019	4.49	4.52	4.48	4.52
7207	NYSE	AEG	Fri, Nov 22, 2019	4.49	4.53	4.49	4.52
7206	NYSE	AEG	Thu, Nov 21, 2019	4.47	4.49	4.45	4.48
7205	NYSE	AEG	Wed, Nov 20, 2019	4.48	4.51	4.45	4.47
7204	NYSE	AEG	Tue, Nov 19, 2019	4.61	4.62	4.56	4.57
7203	NYSE	AEG	Mon, Nov 18, 2019	4.57	4.59	4.55	4.58
7202	NYSE	AEG	Fri, Nov 15, 2019	4.62	4.63	4.59	4.62
7201	NYSE	AEG	Thu, Nov 14, 2019	4.56	4.58	4.55	4.57
7200	NYSE	AEG	Wed, Nov 13, 2019	4.59	4.60	4.56	4.57
7199	NYSE	AEG	Tue, Nov 12, 2019	4.65	4.69	4.63	4.66
7198	NYSE	AEG	Mon, Nov 11, 2019	4.59	4.63	4.58	4.61
7197	NYSE	AEG	Fri, Nov 8, 2019	4.61	4.63	4.58	4.62
7196	NYSE	AEG	Thu, Nov 7, 2019	4.66	4.67	4.63	4.63
7195	NYSE	AEG	Wed, Nov 6, 2019	4.62	4.63	4.59	4.62
7194	NYSE	AEG	Tue, Nov 5, 2019	4.55	4.59	4.54	4.57
7193	NYSE	AEG	Mon, Nov 4, 2019	4.49	4.50	4.47	4.49
7192	NYSE	AEG	Fri, Nov 1, 2019	4.37	4.42	4.36	4.42
7191	NYSE	AEG	Thu, Oct 31, 2019	4.34	4.35	4.28	4.32
7190	NYSE	AEG	Wed, Oct 30, 2019	4.36	4.39	4.32	4.37
7189	NYSE	AEG	Tue, Oct 29, 2019	4.43	4.47	4.40	4.41
7188	NYSE	AEG	Mon, Oct 28, 2019	4.43	4.45	4.42	4.44
7187	NYSE	AEG	Fri, Oct 25, 2019	4.38	4.43	4.37	4.41
7186	NYSE	AEG	Thu, Oct 24, 2019	4.50	4.50	4.40	4.43
7185	NYSE	AEG	Wed, Oct 23, 2019	4.45	4.47	4.43	4.47
7184	NYSE	AEG	Tue, Oct 22, 2019	4.34	4.43	4.33	4.40
7183	NYSE	AEG	Mon, Oct 21, 2019	4.37	4.40	4.35	4.35
7182	NYSE	AEG	Fri, Oct 18, 2019	4.29	4.34	4.29	4.34
7181	NYSE	AEG	Thu, Oct 17, 2019	4.31	4.32	4.24	4.25
7180	NYSE	AEG	Wed, Oct 16, 2019	4.26	4.30	4.26	4.26
7179	NYSE	AEG	Tue, Oct 15, 2019	4.20	4.31	4.20	4.27
7178	NYSE	AEG	Mon, Oct 14, 2019	4.18	4.22	4.17	4.20
7177	NYSE	AEG	Fri, Oct 11, 2019	4.25	4.28	4.21	4.24
7176	NYSE	AEG	Thu, Oct 10, 2019	4.10	4.15	4.09	4.14
7175	NYSE	AEG	Wed, Oct 9, 2019	3.99	4.01	3.97	4.00
7174	NYSE	AEG	Tue, Oct 8, 2019	3.99	4.01	3.95	3.95
7173	NYSE	AEG	Mon, Oct 7, 2019	4.08	4.09	4.04	4.04
7172	NYSE	AEG	Fri, Oct 4, 2019	4.01	4.05	3.99	4.04
7171	NYSE	AEG	Thu, Oct 3, 2019	4.00	4.03	3.94	4.02
7170	NYSE	AEG	Wed, Oct 2, 2019	4.04	4.05	3.95	3.98
7169	NYSE	AEG	Tue, Oct 1, 2019	4.20	4.21	4.07	4.07
7168	NYSE	AEG	Mon, Sep 30, 2019	4.18	4.18	4.13	4.13
7167	NYSE	AEG	Fri, Sep 27, 2019	4.16	4.20	4.14	4.16
7166	NYSE	AEG	Thu, Sep 26, 2019	4.11	4.13	4.09	4.12
7165	NYSE	AEG	Wed, Sep 25, 2019	4.07	4.12	4.06	4.09
7164	NYSE	AEG	Tue, Sep 24, 2019	4.15	4.15	4.08	4.10
7163	NYSE	AEG	Mon, Sep 23, 2019	4.12	4.17	4.10	4.16
7162	NYSE	AEG	Fri, Sep 20, 2019	4.25	4.26	4.20	4.20
7161	NYSE	AEG	Thu, Sep 19, 2019	4.29	4.30	4.24	4.25
7160	NYSE	AEG	Wed, Sep 18, 2019	4.20	4.22	4.18	4.21
7159	NYSE	AEG	Tue, Sep 17, 2019	4.16	4.22	4.14	4.20
7158	NYSE	AEG	Mon, Sep 16, 2019	4.22	4.25	4.20	4.24
7157	NYSE	AEG	Fri, Sep 13, 2019	4.27	4.32	4.25	4.30
7156	NYSE	AEG	Thu, Sep 12, 2019	4.11	4.22	4.08	4.20
7155	NYSE	AEG	Wed, Sep 11, 2019	4.18	4.19	4.13	4.18
7154	NYSE	AEG	Tue, Sep 10, 2019	4.22	4.23	4.17	4.21
7153	NYSE	AEG	Mon, Sep 9, 2019	4.01	4.08	4.00	4.07
7152	NYSE	AEG	Fri, Sep 6, 2019	3.94	3.97	3.92	3.95
7151	NYSE	AEG	Thu, Sep 5, 2019	3.85	3.96	3.85	3.95
7150	NYSE	AEG	Wed, Sep 4, 2019	3.75	3.79	3.73	3.77
7149	NYSE	AEG	Tue, Sep 3, 2019	3.72	3.73	3.69	3.69
7148	NYSE	AEG	Fri, Aug 30, 2019	3.81	3.81	3.75	3.78
7147	NYSE	AEG	Thu, Aug 29, 2019	3.75	3.78	3.74	3.77
7146	NYSE	AEG	Wed, Aug 28, 2019	3.75	3.78	3.73	3.74
7145	NYSE	AEG	Tue, Aug 27, 2019	3.83	3.84	3.77	3.79
7144	NYSE	AEG	Mon, Aug 26, 2019	3.80	3.81	3.77	3.78
7143	NYSE	AEG	Fri, Aug 23, 2019	3.82	3.86	3.75	3.75
7142	NYSE	AEG	Thu, Aug 22, 2019	3.98	3.99	3.92	3.79
7141	NYSE	AEG	Wed, Aug 21, 2019	3.98	3.98	3.94	3.95
7140	NYSE	AEG	Tue, Aug 20, 2019	3.97	3.97	3.91	3.91
7139	NYSE	AEG	Mon, Aug 19, 2019	4.00	4.02	3.98	3.98
7138	NYSE	AEG	Fri, Aug 16, 2019	3.91	3.94	3.88	3.91
7137	NYSE	AEG	Thu, Aug 15, 2019	3.86	3.88	3.79	3.80
7136	NYSE	AEG	Wed, Aug 14, 2019	4.14	4.15	4.11	4.11
7135	NYSE	AEG	Tue, Aug 13, 2019	4.21	4.31	4.18	4.25
7134	NYSE	AEG	Mon, Aug 12, 2019	4.22	4.26	4.17	4.21
7133	NYSE	AEG	Fri, Aug 9, 2019	4.24	4.27	4.21	4.25
7132	NYSE	AEG	Thu, Aug 8, 2019	4.33	4.37	4.30	4.33
7131	NYSE	AEG	Wed, Aug 7, 2019	4.28	4.33	4.24	4.31
7130	NYSE	AEG	Tue, Aug 6, 2019	4.40	4.40	4.33	4.38
7129	NYSE	AEG	Mon, Aug 5, 2019	4.41	4.43	4.34	4.37
7128	NYSE	AEG	Fri, Aug 2, 2019	4.59	4.60	4.52	4.55
7127	NYSE	AEG	Thu, Aug 1, 2019	4.89	4.90	4.74	4.78
7126	NYSE	AEG	Wed, Jul 31, 2019	4.97	4.98	4.84	4.92
7125	NYSE	AEG	Tue, Jul 30, 2019	4.91	4.93	4.88	4.90
7124	NYSE	AEG	Mon, Jul 29, 2019	5.02	5.03	4.97	4.98
7123	NYSE	AEG	Fri, Jul 26, 2019	5.01	5.02	4.99	5.00
7122	NYSE	AEG	Thu, Jul 25, 2019	5.09	5.09	5.00	5.02
7121	NYSE	AEG	Wed, Jul 24, 2019	5.06	5.11	5.06	5.09
7120	NYSE	AEG	Tue, Jul 23, 2019	5.10	5.14	5.10	5.11
7119	NYSE	AEG	Mon, Jul 22, 2019	5.06	5.08	5.03	5.04
7118	NYSE	AEG	Fri, Jul 19, 2019	5.07	5.09	5.04	5.05
7117	NYSE	AEG	Thu, Jul 18, 2019	5.05	5.09	5.05	5.07
7116	NYSE	AEG	Wed, Jul 17, 2019	5.12	5.12	5.06	5.08
7115	NYSE	AEG	Tue, Jul 16, 2019	5.10	5.13	5.08	5.08
7114	NYSE	AEG	Mon, Jul 15, 2019	5.14	5.15	5.08	5.11
7113	NYSE	AEG	Fri, Jul 12, 2019	5.16	5.18	5.11	5.14
7112	NYSE	AEG	Thu, Jul 11, 2019	5.11	5.13	5.09	5.11
7111	NYSE	AEG	Wed, Jul 10, 2019	5.15	5.17	5.08	5.09
7110	NYSE	AEG	Tue, Jul 9, 2019	5.09	5.13	5.08	5.13
7109	NYSE	AEG	Mon, Jul 8, 2019	5.11	5.13	5.07	5.09
7108	NYSE	AEG	Fri, Jul 5, 2019	5.13	5.18	5.11	5.14
7107	NYSE	AEG	Wed, Jul 3, 2019	5.02	5.05	5.02	5.03
7106	NYSE	AEG	Tue, Jul 2, 2019	5.06	5.08	5.01	5.02
7105	NYSE	AEG	Mon, Jul 1, 2019	5.10	5.11	5.05	5.08
7104	NYSE	AEG	Fri, Jun 28, 2019	4.96	4.99	4.94	4.95
7103	NYSE	AEG	Thu, Jun 27, 2019	4.98	4.98	4.91	4.92
7102	NYSE	AEG	Wed, Jun 26, 2019	4.87	4.90	4.84	4.86
7101	NYSE	AEG	Tue, Jun 25, 2019	4.87	4.88	4.83	4.83
7100	NYSE	AEG	Mon, Jun 24, 2019	4.88	4.91	4.85	4.88
7099	NYSE	AEG	Fri, Jun 21, 2019	4.89	4.92	4.83	4.83
7098	NYSE	AEG	Thu, Jun 20, 2019	4.91	4.92	4.86	4.90
7097	NYSE	AEG	Wed, Jun 19, 2019	4.91	4.91	4.85	4.85
7096	NYSE	AEG	Tue, Jun 18, 2019	4.70	4.78	4.70	4.76
7095	NYSE	AEG	Mon, Jun 17, 2019	4.73	4.75	4.69	4.69
7094	NYSE	AEG	Fri, Jun 14, 2019	4.70	4.72	4.67	4.70
7093	NYSE	AEG	Thu, Jun 13, 2019	4.75	4.78	4.73	4.74
7092	NYSE	AEG	Wed, Jun 12, 2019	4.80	4.80	4.74	4.75
7091	NYSE	AEG	Tue, Jun 11, 2019	4.88	4.90	4.84	4.84
7090	NYSE	AEG	Mon, Jun 10, 2019	4.80	4.82	4.77	4.78
7089	NYSE	AEG	Fri, Jun 7, 2019	4.76	4.80	4.75	4.77
7088	NYSE	AEG	Thu, Jun 6, 2019	4.68	4.70	4.61	4.66
7087	NYSE	AEG	Wed, Jun 5, 2019	4.72	4.72	4.66	4.68
7086	NYSE	AEG	Tue, Jun 4, 2019	4.71	4.75	4.69	4.74
7085	NYSE	AEG	Mon, Jun 3, 2019	4.49	4.55	4.48	4.54
7084	NYSE	AEG	Fri, May 31, 2019	4.55	4.59	4.54	4.56
7083	NYSE	AEG	Thu, May 30, 2019	4.64	4.67	4.58	4.61
7082	NYSE	AEG	Wed, May 29, 2019	4.57	4.63	4.56	4.63
7081	NYSE	AEG	Tue, May 28, 2019	4.68	4.69	4.61	4.61
7080	NYSE	AEG	Fri, May 24, 2019	4.68	4.70	4.66	4.67
7079	NYSE	AEG	Thu, May 23, 2019	4.56	4.61	4.54	4.59
7078	NYSE	AEG	Wed, May 22, 2019	4.68	4.75	4.66	4.71
7077	NYSE	AEG	Tue, May 21, 2019	4.75	4.79	4.71	4.76
7076	NYSE	AEG	Mon, May 20, 2019	4.71	4.81	4.70	4.62
7075	NYSE	AEG	Fri, May 17, 2019	4.73	4.79	4.72	4.76
7074	NYSE	AEG	Thu, May 16, 2019	4.74	4.82	4.74	4.79
7073	NYSE	AEG	Wed, May 15, 2019	4.65	4.74	4.61	4.74
7072	NYSE	AEG	Tue, May 14, 2019	4.67	4.74	4.65	4.69
7071	NYSE	AEG	Mon, May 13, 2019	4.70	4.72	4.64	4.65
7070	NYSE	AEG	Fri, May 10, 2019	4.83	4.91	4.77	4.88
7069	NYSE	AEG	Thu, May 9, 2019	4.85	4.87	4.77	4.84
7068	NYSE	AEG	Wed, May 8, 2019	4.95	5.02	4.93	4.97
7067	NYSE	AEG	Tue, May 7, 2019	5.00	5.01	4.94	4.95
7066	NYSE	AEG	Mon, May 6, 2019	5.08	5.16	5.07	5.14
7065	NYSE	AEG	Fri, May 3, 2019	5.24	5.26	5.21	5.23
7064	NYSE	AEG	Thu, May 2, 2019	5.23	5.26	5.20	5.23
7063	NYSE	AEG	Wed, May 1, 2019	5.22	5.24	5.16	5.16
7062	NYSE	AEG	Tue, Apr 30, 2019	5.20	5.22	5.15	5.20
7061	NYSE	AEG	Mon, Apr 29, 2019	5.17	5.20	5.15	5.18
7060	NYSE	AEG	Fri, Apr 26, 2019	5.13	5.16	5.12	5.16
7059	NYSE	AEG	Thu, Apr 25, 2019	5.07	5.11	5.06	5.09
7058	NYSE	AEG	Wed, Apr 24, 2019	5.09	5.12	5.05	5.08
7057	NYSE	AEG	Tue, Apr 23, 2019	5.08	5.13	5.05	5.10
7056	NYSE	AEG	Mon, Apr 22, 2019	5.17	5.20	5.15	5.18
7055	NYSE	AEG	Thu, Apr 18, 2019	5.23	5.25	5.18	5.19
7054	NYSE	AEG	Wed, Apr 17, 2019	5.27	5.30	5.24	5.28
7053	NYSE	AEG	Tue, Apr 16, 2019	5.16	5.19	5.12	5.18
7052	NYSE	AEG	Mon, Apr 15, 2019	5.13	5.14	5.08	5.09
7051	NYSE	AEG	Fri, Apr 12, 2019	5.08	5.13	5.07	5.10
7050	NYSE	AEG	Thu, Apr 11, 2019	5.02	5.09	5.01	5.03
7049	NYSE	AEG	Wed, Apr 10, 2019	4.95	4.97	4.91	4.95
7048	NYSE	AEG	Tue, Apr 9, 2019	5.01	5.01	4.95	4.95
7047	NYSE	AEG	Mon, Apr 8, 2019	5.01	5.03	4.98	5.01
7046	NYSE	AEG	Fri, Apr 5, 2019	5.01	5.04	4.99	5.01
7045	NYSE	AEG	Thu, Apr 4, 2019	5.01	5.05	4.98	5.02
7044	NYSE	AEG	Wed, Apr 3, 2019	5.01	5.04	4.99	5.02
7043	NYSE	AEG	Tue, Apr 2, 2019	4.95	4.98	4.91	4.96
7042	NYSE	AEG	Mon, Apr 1, 2019	4.87	4.96	4.86	4.95
7041	NYSE	AEG	Fri, Mar 29, 2019	4.79	4.81	4.76	4.79
7040	NYSE	AEG	Thu, Mar 28, 2019	4.78	4.80	4.72	4.76
7039	NYSE	AEG	Wed, Mar 27, 2019	4.85	4.86	4.79	4.80
7038	NYSE	AEG	Tue, Mar 26, 2019	4.83	4.85	4.78	4.80
7037	NYSE	AEG	Mon, Mar 25, 2019	4.83	4.89	4.82	4.84
7036	NYSE	AEG	Fri, Mar 22, 2019	4.94	4.95	4.81	4.83
7035	NYSE	AEG	Thu, Mar 21, 2019	5.14	5.16	5.09	5.10
7034	NYSE	AEG	Wed, Mar 20, 2019	5.25	5.26	5.14	5.14
7033	NYSE	AEG	Tue, Mar 19, 2019	5.41	5.42	5.33	5.34
7032	NYSE	AEG	Mon, Mar 18, 2019	5.36	5.39	5.35	5.38
7031	NYSE	AEG	Fri, Mar 15, 2019	5.27	5.33	5.27	5.30
7030	NYSE	AEG	Thu, Mar 14, 2019	5.22	5.24	5.19	5.21
7029	NYSE	AEG	Wed, Mar 13, 2019	5.12	5.15	5.11	5.13
7028	NYSE	AEG	Tue, Mar 12, 2019	5.09	5.11	5.06	5.09
7027	NYSE	AEG	Mon, Mar 11, 2019	5.07	5.09	5.05	5.09
7026	NYSE	AEG	Fri, Mar 8, 2019	4.99	5.04	4.98	5.03
7025	NYSE	AEG	Thu, Mar 7, 2019	5.21	5.21	5.10	5.11
7024	NYSE	AEG	Wed, Mar 6, 2019	5.29	5.32	5.25	5.27
7023	NYSE	AEG	Tue, Mar 5, 2019	5.32	5.32	5.26	5.32
7022	NYSE	AEG	Mon, Mar 4, 2019	5.36	5.38	5.31	5.35
7021	NYSE	AEG	Fri, Mar 1, 2019	5.40	5.43	5.35	5.36
7020	NYSE	AEG	Thu, Feb 28, 2019	5.35	5.39	5.34	5.36
7019	NYSE	AEG	Wed, Feb 27, 2019	5.35	5.37	5.33	5.34
7018	NYSE	AEG	Tue, Feb 26, 2019	5.31	5.36	5.31	5.32
7017	NYSE	AEG	Mon, Feb 25, 2019	5.28	5.32	5.27	5.29
7016	NYSE	AEG	Fri, Feb 22, 2019	5.26	5.26	5.22	5.23
7015	NYSE	AEG	Thu, Feb 21, 2019	5.32	5.33	5.23	5.25
7014	NYSE	AEG	Wed, Feb 20, 2019	5.27	5.33	5.25	5.31
7013	NYSE	AEG	Tue, Feb 19, 2019	5.20	5.28	5.20	5.27
7012	NYSE	AEG	Fri, Feb 15, 2019	5.10	5.17	5.09	5.16
7011	NYSE	AEG	Thu, Feb 14, 2019	4.91	5.01	4.87	4.95
7010	NYSE	AEG	Wed, Feb 13, 2019	5.18	5.20	5.16	5.17
7009	NYSE	AEG	Tue, Feb 12, 2019	5.16	5.20	5.16	5.18
7008	NYSE	AEG	Mon, Feb 11, 2019	5.10	5.13	5.07	5.10
7007	NYSE	AEG	Fri, Feb 8, 2019	5.06	5.06	4.98	5.03
7006	NYSE	AEG	Thu, Feb 7, 2019	5.16	5.17	5.08	5.11
7005	NYSE	AEG	Wed, Feb 6, 2019	5.20	5.26	5.19	5.23
7004	NYSE	AEG	Tue, Feb 5, 2019	5.17	5.20	5.15	5.19
7003	NYSE	AEG	Mon, Feb 4, 2019	5.13	5.16	5.10	5.15
7002	NYSE	AEG	Fri, Feb 1, 2019	5.17	5.20	5.14	5.17
7001	NYSE	AEG	Thu, Jan 31, 2019	5.14	5.17	5.09	5.17
7000	NYSE	AEG	Wed, Jan 30, 2019	5.21	5.25	5.16	5.24
6999	NYSE	AEG	Tue, Jan 29, 2019	5.16	5.20	5.15	5.15
6998	NYSE	AEG	Mon, Jan 28, 2019	5.14	5.19	5.11	5.17
6997	NYSE	AEG	Fri, Jan 25, 2019	5.18	5.22	5.17	5.19
6996	NYSE	AEG	Thu, Jan 24, 2019	5.13	5.15	5.09	5.13
6995	NYSE	AEG	Wed, Jan 23, 2019	5.12	5.13	5.03	5.09
6994	NYSE	AEG	Tue, Jan 22, 2019	5.12	5.13	5.08	5.10
6993	NYSE	AEG	Fri, Jan 18, 2019	5.17	5.19	5.15	5.19
6992	NYSE	AEG	Thu, Jan 17, 2019	4.99	5.08	4.99	5.04
6991	NYSE	AEG	Wed, Jan 16, 2019	5.04	5.11	5.03	5.09
6990	NYSE	AEG	Tue, Jan 15, 2019	4.99	5.01	4.94	4.97
6989	NYSE	AEG	Mon, Jan 14, 2019	4.91	5.06	4.90	5.01
6988	NYSE	AEG	Fri, Jan 11, 2019	4.88	4.97	4.87	4.94
6987	NYSE	AEG	Thu, Jan 10, 2019	4.88	4.94	4.88	4.94
6986	NYSE	AEG	Wed, Jan 9, 2019	4.88	4.92	4.84	4.85
6985	NYSE	AEG	Tue, Jan 8, 2019	4.88	4.89	4.84	4.89
6984	NYSE	AEG	Mon, Jan 7, 2019	4.81	4.91	4.79	4.89
6983	NYSE	AEG	Fri, Jan 4, 2019	4.69	4.83	4.68	4.81
6982	NYSE	AEG	Thu, Jan 3, 2019	4.59	4.63	4.56	4.60
6981	NYSE	AEG	Wed, Jan 2, 2019	4.50	4.63	4.50	4.61
6980	NYSE	AEG	Mon, Dec 31, 2018	4.62	4.65	4.58	4.65
6979	NYSE	AEG	Fri, Dec 28, 2018	4.60	4.61	4.57	4.59
6978	NYSE	AEG	Thu, Dec 27, 2018	4.47	4.54	4.43	4.54
6977	NYSE	AEG	Wed, Dec 26, 2018	4.49	4.61	4.42	4.61
6976	NYSE	AEG	Mon, Dec 24, 2018	4.53	4.56	4.47	4.48
6975	NYSE	AEG	Fri, Dec 21, 2018	4.61	4.66	4.51	4.53
6974	NYSE	AEG	Thu, Dec 20, 2018	4.67	4.71	4.60	4.61
6973	NYSE	AEG	Wed, Dec 19, 2018	4.75	4.78	4.64	4.66
6972	NYSE	AEG	Tue, Dec 18, 2018	4.74	4.77	4.67	4.70
6971	NYSE	AEG	Mon, Dec 17, 2018	4.75	4.76	4.66	4.68
6970	NYSE	AEG	Fri, Dec 14, 2018	4.78	4.82	4.75	4.75
6969	NYSE	AEG	Thu, Dec 13, 2018	4.91	4.93	4.84	4.85
6968	NYSE	AEG	Wed, Dec 12, 2018	5.02	5.04	4.94	4.95
6967	NYSE	AEG	Tue, Dec 11, 2018	4.91	4.94	4.82	4.83
6966	NYSE	AEG	Mon, Dec 10, 2018	5.00	5.02	4.90	4.96
6965	NYSE	AEG	Fri, Dec 7, 2018	5.12	5.16	5.05	5.08
6964	NYSE	AEG	Thu, Dec 6, 2018	5.12	5.16	5.08	5.15
6963	NYSE	AEG	Tue, Dec 4, 2018	5.52	5.52	5.34	5.35
6962	NYSE	AEG	Mon, Dec 3, 2018	5.61	5.63	5.55	5.60
6961	NYSE	AEG	Fri, Nov 30, 2018	5.52	5.54	5.50	5.52
6960	NYSE	AEG	Thu, Nov 29, 2018	5.61	5.64	5.58	5.59
6959	NYSE	AEG	Wed, Nov 28, 2018	5.58	5.63	5.54	5.63
6958	NYSE	AEG	Tue, Nov 27, 2018	5.63	5.64	5.59	5.62
6957	NYSE	AEG	Mon, Nov 26, 2018	5.65	5.68	5.63	5.66
6956	NYSE	AEG	Fri, Nov 23, 2018	5.49	5.55	5.48	5.51
6955	NYSE	AEG	Wed, Nov 21, 2018	5.68	5.72	5.64	5.64
6954	NYSE	AEG	Tue, Nov 20, 2018	5.77	5.79	5.66	5.68
6953	NYSE	AEG	Mon, Nov 19, 2018	6.06	6.09	6.02	6.07
6952	NYSE	AEG	Fri, Nov 16, 2018	6.04	6.05	6.00	6.00
6951	NYSE	AEG	Thu, Nov 15, 2018	6.03	6.12	6.00	6.12
6950	NYSE	AEG	Wed, Nov 14, 2018	6.19	6.21	6.07	6.14
6949	NYSE	AEG	Tue, Nov 13, 2018	6.15	6.25	6.15	6.20
6948	NYSE	AEG	Mon, Nov 12, 2018	6.22	6.23	6.15	6.16
6947	NYSE	AEG	Fri, Nov 9, 2018	6.27	6.28	6.22	6.26
6946	NYSE	AEG	Thu, Nov 8, 2018	6.31	6.34	6.24	6.25
6945	NYSE	AEG	Wed, Nov 7, 2018	6.26	6.28	6.22	6.28
6944	NYSE	AEG	Tue, Nov 6, 2018	6.18	6.20	6.16	6.19
6943	NYSE	AEG	Mon, Nov 5, 2018	6.20	6.23	6.16	6.18
6942	NYSE	AEG	Fri, Nov 2, 2018	6.20	6.25	6.16	6.18
6941	NYSE	AEG	Thu, Nov 1, 2018	6.16	6.19	6.10	6.17
6940	NYSE	AEG	Wed, Oct 31, 2018	6.02	6.14	6.01	6.08
6939	NYSE	AEG	Tue, Oct 30, 2018	6.01	6.05	5.98	6.04
6938	NYSE	AEG	Mon, Oct 29, 2018	6.03	6.04	5.91	5.95
6937	NYSE	AEG	Fri, Oct 26, 2018	5.87	5.95	5.82	5.90
6936	NYSE	AEG	Thu, Oct 25, 2018	5.93	5.99	5.89	5.93
6935	NYSE	AEG	Wed, Oct 24, 2018	5.99	5.99	5.84	5.84
6934	NYSE	AEG	Tue, Oct 23, 2018	6.00	6.08	5.96	6.06
6933	NYSE	AEG	Mon, Oct 22, 2018	6.15	6.15	6.06	6.08
6932	NYSE	AEG	Fri, Oct 19, 2018	6.06	6.13	6.03	6.10
6931	NYSE	AEG	Thu, Oct 18, 2018	6.13	6.15	5.99	6.00
6930	NYSE	AEG	Wed, Oct 17, 2018	6.09	6.15	6.05	6.08
6929	NYSE	AEG	Tue, Oct 16, 2018	6.07	6.10	6.05	6.10
6928	NYSE	AEG	Mon, Oct 15, 2018	6.05	6.09	6.03	6.05
6927	NYSE	AEG	Fri, Oct 12, 2018	6.20	6.20	6.04	6.13
6926	NYSE	AEG	Thu, Oct 11, 2018	6.24	6.25	6.07	6.09
6925	NYSE	AEG	Wed, Oct 10, 2018	6.52	6.53	6.35	6.37
6924	NYSE	AEG	Tue, Oct 9, 2018	6.43	6.51	6.41	6.48
6923	NYSE	AEG	Mon, Oct 8, 2018	6.42	6.50	6.41	6.49
6922	NYSE	AEG	Fri, Oct 5, 2018	6.56	6.56	6.48	6.52
6921	NYSE	AEG	Thu, Oct 4, 2018	6.60	6.62	6.49	6.54
6920	NYSE	AEG	Wed, Oct 3, 2018	6.47	6.49	6.43	6.46
6919	NYSE	AEG	Tue, Oct 2, 2018	6.39	6.41	6.36	6.41
6918	NYSE	AEG	Mon, Oct 1, 2018	6.48	6.50	6.40	6.44
6917	NYSE	AEG	Fri, Sep 28, 2018	6.41	6.47	6.40	6.43
6916	NYSE	AEG	Thu, Sep 27, 2018	6.62	6.64	6.55	6.56
6915	NYSE	AEG	Wed, Sep 26, 2018	6.70	6.70	6.61	6.63
6914	NYSE	AEG	Tue, Sep 25, 2018	6.76	6.81	6.72	6.74
6913	NYSE	AEG	Mon, Sep 24, 2018	6.58	6.59	6.47	6.48
6912	NYSE	AEG	Fri, Sep 21, 2018	6.48	6.51	6.45	6.50
6911	NYSE	AEG	Thu, Sep 20, 2018	6.42	6.46	6.39	6.44
6910	NYSE	AEG	Wed, Sep 19, 2018	6.20	6.30	6.18	6.29
6909	NYSE	AEG	Tue, Sep 18, 2018	6.10	6.12	6.08	6.09
6908	NYSE	AEG	Mon, Sep 17, 2018	6.10	6.13	6.06	6.06
6907	NYSE	AEG	Fri, Sep 14, 2018	6.04	6.06	6.01	6.03
6906	NYSE	AEG	Thu, Sep 13, 2018	6.07	6.10	6.01	6.07
6905	NYSE	AEG	Wed, Sep 12, 2018	6.00	6.06	5.99	6.05
6904	NYSE	AEG	Tue, Sep 11, 2018	5.92	5.99	5.91	5.99
6903	NYSE	AEG	Mon, Sep 10, 2018	6.01	6.02	5.94	5.96
6902	NYSE	AEG	Fri, Sep 7, 2018	5.92	5.95	5.89	5.92
6901	NYSE	AEG	Thu, Sep 6, 2018	6.05	6.08	5.98	6.01
6900	NYSE	AEG	Wed, Sep 5, 2018	6.09	6.11	6.03	6.04
6899	NYSE	AEG	Tue, Sep 4, 2018	5.97	6.01	5.93	6.01
6898	NYSE	AEG	Fri, Aug 31, 2018	5.99	6.01	5.93	5.95
6897	NYSE	AEG	Thu, Aug 30, 2018	6.02	6.03	5.96	6.00
6896	NYSE	AEG	Wed, Aug 29, 2018	6.02	6.06	6.00	6.03
6895	NYSE	AEG	Tue, Aug 28, 2018	6.11	6.13	6.05	6.06
6894	NYSE	AEG	Mon, Aug 27, 2018	5.98	6.05	5.98	6.02
6893	NYSE	AEG	Fri, Aug 24, 2018	5.99	6.02	5.94	5.97
6892	NYSE	AEG	Thu, Aug 23, 2018	6.05	6.06	5.99	5.83
6891	NYSE	AEG	Wed, Aug 22, 2018	6.14	6.16	6.09	6.11
6890	NYSE	AEG	Tue, Aug 21, 2018	6.03	6.12	6.03	6.08
6889	NYSE	AEG	Mon, Aug 20, 2018	5.89	5.98	5.88	5.98
6888	NYSE	AEG	Fri, Aug 17, 2018	5.98	6.01	5.97	6.01
6887	NYSE	AEG	Thu, Aug 16, 2018	6.20	6.25	6.18	6.19
6886	NYSE	AEG	Wed, Aug 15, 2018	6.04	6.06	5.99	6.04
6885	NYSE	AEG	Tue, Aug 14, 2018	6.11	6.13	6.08	6.12
6884	NYSE	AEG	Mon, Aug 13, 2018	6.16	6.18	6.10	6.13
6883	NYSE	AEG	Fri, Aug 10, 2018	6.14	6.17	6.09	6.12
6882	NYSE	AEG	Thu, Aug 9, 2018	6.34	6.36	6.31	6.32
6881	NYSE	AEG	Wed, Aug 8, 2018	6.33	6.37	6.32	6.36
6880	NYSE	AEG	Tue, Aug 7, 2018	6.36	6.39	6.31	6.31
6879	NYSE	AEG	Mon, Aug 6, 2018	6.32	6.33	6.29	6.31
6878	NYSE	AEG	Fri, Aug 3, 2018	6.35	6.37	6.34	6.36
6877	NYSE	AEG	Thu, Aug 2, 2018	6.36	6.37	6.28	6.31
6876	NYSE	AEG	Wed, Aug 1, 2018	6.57	6.60	6.51	6.53
6875	NYSE	AEG	Tue, Jul 31, 2018	6.60	6.60	6.53	6.55
6874	NYSE	AEG	Mon, Jul 30, 2018	6.43	6.47	6.43	6.43
6873	NYSE	AEG	Fri, Jul 27, 2018	6.33	6.37	6.32	6.35
6872	NYSE	AEG	Thu, Jul 26, 2018	6.31	6.33	6.29	6.31
6871	NYSE	AEG	Wed, Jul 25, 2018	6.31	6.32	6.25	6.32
6870	NYSE	AEG	Tue, Jul 24, 2018	6.32	6.34	6.30	6.32
6869	NYSE	AEG	Mon, Jul 23, 2018	6.18	6.21	6.17	6.20
6868	NYSE	AEG	Fri, Jul 20, 2018	6.12	6.17	6.12	6.14
6867	NYSE	AEG	Thu, Jul 19, 2018	6.14	6.17	6.10	6.13
6866	NYSE	AEG	Wed, Jul 18, 2018	6.15	6.18	6.12	6.16
6865	NYSE	AEG	Tue, Jul 17, 2018	6.11	6.14	6.09	6.12
6864	NYSE	AEG	Mon, Jul 16, 2018	6.04	6.12	6.04	6.12
6863	NYSE	AEG	Fri, Jul 13, 2018	5.99	6.02	5.97	6.00
6862	NYSE	AEG	Thu, Jul 12, 2018	5.94	5.96	5.91	5.96
6861	NYSE	AEG	Wed, Jul 11, 2018	5.97	5.98	5.89	5.90
6860	NYSE	AEG	Tue, Jul 10, 2018	6.06	6.06	6.01	6.02
6859	NYSE	AEG	Mon, Jul 9, 2018	6.06	6.13	6.06	6.12
6858	NYSE	AEG	Fri, Jul 6, 2018	5.97	6.03	5.96	6.02
6857	NYSE	AEG	Thu, Jul 5, 2018	6.05	6.06	6.00	6.01
6856	NYSE	AEG	Tue, Jul 3, 2018	5.92	5.94	5.85	5.86
6855	NYSE	AEG	Mon, Jul 2, 2018	5.90	5.92	5.85	5.88
6854	NYSE	AEG	Fri, Jun 29, 2018	5.96	5.99	5.92	5.92
6853	NYSE	AEG	Thu, Jun 28, 2018	5.83	5.87	5.80	5.85
6852	NYSE	AEG	Wed, Jun 27, 2018	5.95	5.97	5.83	5.83
6851	NYSE	AEG	Tue, Jun 26, 2018	5.96	5.98	5.90	5.95
6850	NYSE	AEG	Mon, Jun 25, 2018	6.08	6.11	6.02	6.06
6849	NYSE	AEG	Fri, Jun 22, 2018	6.11	6.21	6.09	6.15
6848	NYSE	AEG	Thu, Jun 21, 2018	6.09	6.09	6.02	6.02
6847	NYSE	AEG	Wed, Jun 20, 2018	6.23	6.24	6.17	6.18
6846	NYSE	AEG	Tue, Jun 19, 2018	6.29	6.31	6.25	6.28
6845	NYSE	AEG	Mon, Jun 18, 2018	6.14	6.16	6.09	6.15
6844	NYSE	AEG	Fri, Jun 15, 2018	6.14	6.15	6.07	6.08
6843	NYSE	AEG	Thu, Jun 14, 2018	6.33	6.35	6.29	6.30
6842	NYSE	AEG	Wed, Jun 13, 2018	6.43	6.44	6.38	6.41
6841	NYSE	AEG	Tue, Jun 12, 2018	6.40	6.41	6.31	6.34
6840	NYSE	AEG	Mon, Jun 11, 2018	6.37	6.45	6.36	6.41
6839	NYSE	AEG	Fri, Jun 8, 2018	6.32	6.34	6.27	6.33
6838	NYSE	AEG	Thu, Jun 7, 2018	6.37	6.40	6.30	6.32
6837	NYSE	AEG	Wed, Jun 6, 2018	6.27	6.31	6.22	6.29
6836	NYSE	AEG	Tue, Jun 5, 2018	6.29	6.30	6.24	6.27
6835	NYSE	AEG	Mon, Jun 4, 2018	6.36	6.38	6.34	6.35
6834	NYSE	AEG	Fri, Jun 1, 2018	6.35	6.39	6.29	6.31
6833	NYSE	AEG	Thu, May 31, 2018	6.20	6.23	6.15	6.21
6832	NYSE	AEG	Wed, May 30, 2018	6.20	6.29	6.16	6.25
6831	NYSE	AEG	Tue, May 29, 2018	6.24	6.27	6.10	6.13
6830	NYSE	AEG	Fri, May 25, 2018	6.49	6.53	6.45	6.52
6829	NYSE	AEG	Thu, May 24, 2018	6.53	6.56	6.48	6.51
6828	NYSE	AEG	Wed, May 23, 2018	6.60	6.61	6.52	6.56
6827	NYSE	AEG	Tue, May 22, 2018	6.76	6.77	6.72	6.75
6826	NYSE	AEG	Mon, May 21, 2018	6.92	6.93	6.88	6.74
6825	NYSE	AEG	Fri, May 18, 2018	6.86	6.88	6.84	6.87
6824	NYSE	AEG	Thu, May 17, 2018	6.91	6.95	6.88	6.94
6823	NYSE	AEG	Wed, May 16, 2018	6.91	6.94	6.87	6.92
6822	NYSE	AEG	Tue, May 15, 2018	6.94	7.01	6.91	6.96
6821	NYSE	AEG	Mon, May 14, 2018	6.92	6.93	6.88	6.89
6820	NYSE	AEG	Fri, May 11, 2018	6.89	6.92	6.87	6.89
6819	NYSE	AEG	Thu, May 10, 2018	6.97	6.97	6.82	6.91
6818	NYSE	AEG	Wed, May 9, 2018	7.12	7.15	7.09	7.15
6817	NYSE	AEG	Tue, May 8, 2018	6.99	7.06	6.99	7.04
6816	NYSE	AEG	Mon, May 7, 2018	6.99	7.01	6.96	6.99
6815	NYSE	AEG	Fri, May 4, 2018	6.91	7.04	6.90	7.03
6814	NYSE	AEG	Thu, May 3, 2018	6.94	6.95	6.85	6.91
6813	NYSE	AEG	Wed, May 2, 2018	7.25	7.25	7.06	7.09
6812	NYSE	AEG	Tue, May 1, 2018	7.22	7.24	7.17	7.21
6811	NYSE	AEG	Mon, Apr 30, 2018	7.31	7.32	7.26	7.26
6810	NYSE	AEG	Fri, Apr 27, 2018	7.27	7.33	7.24	7.33
6809	NYSE	AEG	Thu, Apr 26, 2018	7.32	7.37	7.27	7.35
6808	NYSE	AEG	Wed, Apr 25, 2018	7.36	7.37	7.28	7.30
6807	NYSE	AEG	Tue, Apr 24, 2018	7.43	7.48	7.36	7.39
6806	NYSE	AEG	Mon, Apr 23, 2018	7.41	7.43	7.39	7.41
6805	NYSE	AEG	Fri, Apr 20, 2018	7.33	7.37	7.32	7.35
6804	NYSE	AEG	Thu, Apr 19, 2018	7.32	7.37	7.31	7.33
6803	NYSE	AEG	Wed, Apr 18, 2018	7.34	7.38	7.31	7.32
6802	NYSE	AEG	Tue, Apr 17, 2018	7.22	7.25	7.16	7.21
6801	NYSE	AEG	Mon, Apr 16, 2018	7.21	7.23	7.19	7.21
6800	NYSE	AEG	Fri, Apr 13, 2018	7.27	7.28	7.19	7.20
6799	NYSE	AEG	Thu, Apr 12, 2018	7.21	7.25	7.16	7.23
6798	NYSE	AEG	Wed, Apr 11, 2018	7.10	7.12	7.06	7.08
6797	NYSE	AEG	Tue, Apr 10, 2018	7.00	7.05	6.98	7.02
6796	NYSE	AEG	Mon, Apr 9, 2018	6.85	6.91	6.83	6.83
6795	NYSE	AEG	Fri, Apr 6, 2018	6.85	6.89	6.76	6.79
6794	NYSE	AEG	Thu, Apr 5, 2018	6.78	6.81	6.76	6.79
6793	NYSE	AEG	Wed, Apr 4, 2018	6.60	6.70	6.59	6.68
6792	NYSE	AEG	Tue, Apr 3, 2018	6.71	6.78	6.68	6.76
6791	NYSE	AEG	Mon, Apr 2, 2018	6.74	6.78	6.61	6.67
6790	NYSE	AEG	Thu, Mar 29, 2018	6.78	6.78	6.71	6.77
6789	NYSE	AEG	Wed, Mar 28, 2018	6.74	6.80	6.67	6.76
6788	NYSE	AEG	Tue, Mar 27, 2018	6.80	6.80	6.61	6.65
6787	NYSE	AEG	Mon, Mar 26, 2018	6.71	6.79	6.66	6.77
6786	NYSE	AEG	Fri, Mar 23, 2018	6.64	6.66	6.55	6.56
6785	NYSE	AEG	Thu, Mar 22, 2018	6.76	6.78	6.60	6.61
6784	NYSE	AEG	Wed, Mar 21, 2018	6.88	6.93	6.86	6.86
6783	NYSE	AEG	Tue, Mar 20, 2018	6.90	6.99	6.89	6.90
6782	NYSE	AEG	Mon, Mar 19, 2018	6.90	6.91	6.78	6.85
6781	NYSE	AEG	Fri, Mar 16, 2018	6.92	6.94	6.87	6.89
6780	NYSE	AEG	Thu, Mar 15, 2018	6.90	6.93	6.86	6.89
6779	NYSE	AEG	Wed, Mar 14, 2018	6.88	6.89	6.79	6.81
6778	NYSE	AEG	Tue, Mar 13, 2018	6.90	6.92	6.79	6.80
6777	NYSE	AEG	Mon, Mar 12, 2018	6.93	6.94	6.85	6.86
6776	NYSE	AEG	Fri, Mar 9, 2018	6.87	6.92	6.85	6.91
6775	NYSE	AEG	Thu, Mar 8, 2018	6.91	6.94	6.86	6.89
6774	NYSE	AEG	Wed, Mar 7, 2018	6.84	6.91	6.83	6.90
6773	NYSE	AEG	Tue, Mar 6, 2018	6.88	6.89	6.84	6.87
6772	NYSE	AEG	Mon, Mar 5, 2018	6.68	6.82	6.68	6.80
6771	NYSE	AEG	Fri, Mar 2, 2018	6.66	6.73	6.61	6.72
6770	NYSE	AEG	Thu, Mar 1, 2018	6.87	6.92	6.75	6.81
6769	NYSE	AEG	Wed, Feb 28, 2018	7.01	7.03	6.91	6.92
6768	NYSE	AEG	Tue, Feb 27, 2018	6.96	6.99	6.92	6.93
6767	NYSE	AEG	Mon, Feb 26, 2018	6.94	6.96	6.88	6.96
6766	NYSE	AEG	Fri, Feb 23, 2018	6.88	6.95	6.86	6.94
6765	NYSE	AEG	Thu, Feb 22, 2018	6.92	6.94	6.80	6.81
6764	NYSE	AEG	Wed, Feb 21, 2018	6.91	7.02	6.91	6.92
6763	NYSE	AEG	Tue, Feb 20, 2018	6.92	6.95	6.88	6.94
6762	NYSE	AEG	Fri, Feb 16, 2018	6.83	6.87	6.80	6.85
6761	NYSE	AEG	Thu, Feb 15, 2018	6.96	6.97	6.85	6.91
6760	NYSE	AEG	Wed, Feb 14, 2018	6.59	6.78	6.58	6.76
6759	NYSE	AEG	Tue, Feb 13, 2018	6.57	6.62	6.55	6.59
6758	NYSE	AEG	Mon, Feb 12, 2018	6.53	6.59	6.48	6.55
6757	NYSE	AEG	Fri, Feb 9, 2018	6.49	6.52	6.30	6.45
6756	NYSE	AEG	Thu, Feb 8, 2018	6.67	6.67	6.48	6.49
6755	NYSE	AEG	Wed, Feb 7, 2018	6.66	6.73	6.64	6.68
6754	NYSE	AEG	Tue, Feb 6, 2018	6.48	6.68	6.48	6.64
6753	NYSE	AEG	Mon, Feb 5, 2018	6.75	6.86	6.60	6.62
6752	NYSE	AEG	Fri, Feb 2, 2018	6.91	6.91	6.77	6.77
6751	NYSE	AEG	Thu, Feb 1, 2018	6.81	6.88	6.80	6.88
6750	NYSE	AEG	Wed, Jan 31, 2018	6.87	6.88	6.77	6.79
6749	NYSE	AEG	Tue, Jan 30, 2018	6.93	6.94	6.86	6.87
6748	NYSE	AEG	Mon, Jan 29, 2018	6.96	7.02	6.96	6.98
6747	NYSE	AEG	Fri, Jan 26, 2018	6.95	6.99	6.93	6.98
6746	NYSE	AEG	Thu, Jan 25, 2018	7.02	7.02	6.93	6.94
6745	NYSE	AEG	Wed, Jan 24, 2018	6.97	6.99	6.88	6.93
6744	NYSE	AEG	Tue, Jan 23, 2018	6.91	6.92	6.87	6.89
6743	NYSE	AEG	Mon, Jan 22, 2018	6.94	6.99	6.94	6.98
6742	NYSE	AEG	Fri, Jan 19, 2018	6.93	6.96	6.89	6.93
6741	NYSE	AEG	Thu, Jan 18, 2018	6.94	6.95	6.91	6.93
6740	NYSE	AEG	Wed, Jan 17, 2018	6.86	6.90	6.83	6.86
6739	NYSE	AEG	Tue, Jan 16, 2018	6.87	6.88	6.77	6.81
6738	NYSE	AEG	Fri, Jan 12, 2018	6.89	6.91	6.85	6.88
6737	NYSE	AEG	Thu, Jan 11, 2018	6.72	6.79	6.71	6.79
6736	NYSE	AEG	Wed, Jan 10, 2018	6.69	6.72	6.65	6.66
6735	NYSE	AEG	Tue, Jan 9, 2018	6.56	6.59	6.53	6.55
6734	NYSE	AEG	Mon, Jan 8, 2018	6.42	6.45	6.40	6.43
6733	NYSE	AEG	Fri, Jan 5, 2018	6.43	6.44	6.37	6.42
6732	NYSE	AEG	Thu, Jan 4, 2018	6.38	6.44	6.38	6.41
6731	NYSE	AEG	Wed, Jan 3, 2018	6.35	6.38	6.32	6.34
6730	NYSE	AEG	Tue, Jan 2, 2018	6.35	6.36	6.32	6.34
6729	NYSE	AEG	Fri, Dec 29, 2017	6.33	6.34	6.30	6.30
6728	NYSE	AEG	Thu, Dec 28, 2017	6.33	6.35	6.29	6.30
6727	NYSE	AEG	Wed, Dec 27, 2017	6.25	6.25	6.21	6.22
6726	NYSE	AEG	Tue, Dec 26, 2017	6.25	6.27	6.20	6.22
6725	NYSE	AEG	Fri, Dec 22, 2017	6.24	6.25	6.21	6.23
6724	NYSE	AEG	Thu, Dec 21, 2017	6.24	6.29	6.22	6.26
6723	NYSE	AEG	Wed, Dec 20, 2017	6.30	6.32	6.24	6.26
6722	NYSE	AEG	Tue, Dec 19, 2017	6.35	6.35	6.29	6.31
6721	NYSE	AEG	Mon, Dec 18, 2017	6.31	6.32	6.27	6.28
6720	NYSE	AEG	Fri, Dec 15, 2017	6.17	6.21	6.16	6.18
6719	NYSE	AEG	Thu, Dec 14, 2017	6.26	6.27	6.19	6.21
6718	NYSE	AEG	Wed, Dec 13, 2017	6.25	6.26	6.21	6.21
6717	NYSE	AEG	Tue, Dec 12, 2017	6.17	6.21	6.16	6.20
6716	NYSE	AEG	Mon, Dec 11, 2017	6.20	6.22	6.19	6.20
6715	NYSE	AEG	Fri, Dec 8, 2017	6.15	6.19	6.13	6.19
6714	NYSE	AEG	Thu, Dec 7, 2017	6.09	6.14	6.08	6.12
6713	NYSE	AEG	Wed, Dec 6, 2017	6.09	6.14	6.09	6.12
6712	NYSE	AEG	Tue, Dec 5, 2017	6.17	6.17	6.11	6.13
6711	NYSE	AEG	Mon, Dec 4, 2017	6.20	6.21	6.17	6.18
6710	NYSE	AEG	Fri, Dec 1, 2017	6.13	6.18	6.07	6.14
6709	NYSE	AEG	Thu, Nov 30, 2017	6.20	6.24	6.17	6.19
6708	NYSE	AEG	Wed, Nov 29, 2017	6.20	6.23	6.17	6.23
6707	NYSE	AEG	Tue, Nov 28, 2017	6.07	6.16	6.06	6.16
6706	NYSE	AEG	Mon, Nov 27, 2017	6.05	6.08	6.04	6.05
6705	NYSE	AEG	Fri, Nov 24, 2017	6.07	6.09	6.06	6.08
6704	NYSE	AEG	Wed, Nov 22, 2017	6.02	6.04	5.98	6.03
6703	NYSE	AEG	Tue, Nov 21, 2017	6.03	6.05	6.01	6.02
6702	NYSE	AEG	Mon, Nov 20, 2017	6.01	6.01	5.98	5.99
6701	NYSE	AEG	Fri, Nov 17, 2017	6.05	6.06	6.02	6.06
6700	NYSE	AEG	Thu, Nov 16, 2017	6.03	6.04	6.01	6.01
6699	NYSE	AEG	Wed, Nov 15, 2017	5.95	6.03	5.94	6.00
6698	NYSE	AEG	Tue, Nov 14, 2017	5.99	6.00	5.95	5.97
6697	NYSE	AEG	Mon, Nov 13, 2017	5.93	5.99	5.93	5.96
6696	NYSE	AEG	Fri, Nov 10, 2017	6.09	6.12	6.04	6.07
6695	NYSE	AEG	Thu, Nov 9, 2017	6.06	6.21	6.06	6.21
6694	NYSE	AEG	Wed, Nov 8, 2017	5.84	5.88	5.83	5.85
6693	NYSE	AEG	Tue, Nov 7, 2017	5.94	5.96	5.86	5.89
6692	NYSE	AEG	Mon, Nov 6, 2017	5.89	5.92	5.89	5.91
6691	NYSE	AEG	Fri, Nov 3, 2017	5.88	5.91	5.86	5.89
6690	NYSE	AEG	Thu, Nov 2, 2017	5.99	6.02	5.98	6.00
6689	NYSE	AEG	Wed, Nov 1, 2017	5.92	5.97	5.91	5.95
6688	NYSE	AEG	Tue, Oct 31, 2017	5.87	5.91	5.85	5.87
6687	NYSE	AEG	Mon, Oct 30, 2017	5.86	5.88	5.83	5.83
6686	NYSE	AEG	Fri, Oct 27, 2017	5.89	5.90	5.85	5.85
6685	NYSE	AEG	Thu, Oct 26, 2017	5.97	5.99	5.93	5.94
6684	NYSE	AEG	Wed, Oct 25, 2017	5.96	5.98	5.90	5.95
6683	NYSE	AEG	Tue, Oct 24, 2017	5.94	5.97	5.92	5.94
6682	NYSE	AEG	Mon, Oct 23, 2017	5.91	5.92	5.84	5.86
6681	NYSE	AEG	Fri, Oct 20, 2017	5.95	6.13	5.81	5.82
6680	NYSE	AEG	Thu, Oct 19, 2017	5.84	5.91	5.84	5.90
6679	NYSE	AEG	Wed, Oct 18, 2017	5.82	5.84	5.82	5.82
6678	NYSE	AEG	Tue, Oct 17, 2017	5.77	5.79	5.76	5.77
6677	NYSE	AEG	Mon, Oct 16, 2017	5.75	5.78	5.74	5.75
6676	NYSE	AEG	Fri, Oct 13, 2017	5.72	5.74	5.71	5.72
6675	NYSE	AEG	Thu, Oct 12, 2017	5.68	5.69	5.66	5.67
6674	NYSE	AEG	Wed, Oct 11, 2017	5.69	5.70	5.64	5.68
6673	NYSE	AEG	Tue, Oct 10, 2017	5.63	5.66	5.61	5.66
6672	NYSE	AEG	Mon, Oct 9, 2017	5.57	5.60	5.50	5.56
6671	NYSE	AEG	Fri, Oct 6, 2017	5.53	5.56	5.51	5.52
6670	NYSE	AEG	Thu, Oct 5, 2017	5.59	5.60	5.52	5.52
6669	NYSE	AEG	Wed, Oct 4, 2017	5.66	5.67	5.63	5.64
6668	NYSE	AEG	Tue, Oct 3, 2017	5.74	5.75	5.69	5.69
6667	NYSE	AEG	Mon, Oct 2, 2017	5.77	5.78	5.74	5.76
6666	NYSE	AEG	Fri, Sep 29, 2017	5.84	5.85	5.77	5.79
6665	NYSE	AEG	Thu, Sep 28, 2017	5.84	5.89	5.81	5.85
6664	NYSE	AEG	Wed, Sep 27, 2017	5.86	5.88	5.84	5.85
6663	NYSE	AEG	Tue, Sep 26, 2017	5.78	5.80	5.75	5.77
6662	NYSE	AEG	Mon, Sep 25, 2017	5.83	5.85	5.76	5.79
6661	NYSE	AEG	Fri, Sep 22, 2017	5.88	5.95	5.87	5.94
6660	NYSE	AEG	Thu, Sep 21, 2017	5.87	5.91	5.87	5.88
6659	NYSE	AEG	Wed, Sep 20, 2017	5.81	5.84	5.78	5.81
6658	NYSE	AEG	Tue, Sep 19, 2017	5.78	5.82	5.77	5.81
6657	NYSE	AEG	Mon, Sep 18, 2017	5.77	5.81	5.77	5.79
6656	NYSE	AEG	Fri, Sep 15, 2017	5.68	5.71	5.67	5.69
6655	NYSE	AEG	Thu, Sep 14, 2017	5.74	5.75	5.70	5.72
6654	NYSE	AEG	Wed, Sep 13, 2017	5.88	5.91	5.80	5.80
6653	NYSE	AEG	Tue, Sep 12, 2017	5.87	5.92	5.86	5.87
6652	NYSE	AEG	Mon, Sep 11, 2017	5.67	5.72	5.67	5.70
6651	NYSE	AEG	Fri, Sep 8, 2017	5.59	5.62	5.59	5.60
6650	NYSE	AEG	Thu, Sep 7, 2017	5.61	5.62	5.55	5.56
6649	NYSE	AEG	Wed, Sep 6, 2017	5.56	5.60	5.54	5.58
6648	NYSE	AEG	Tue, Sep 5, 2017	5.61	5.63	5.49	5.53
6647	NYSE	AEG	Fri, Sep 1, 2017	5.69	5.74	5.69	5.73
6646	NYSE	AEG	Thu, Aug 31, 2017	5.67	5.70	5.66	5.70
6645	NYSE	AEG	Wed, Aug 30, 2017	5.64	5.67	5.63	5.65
6644	NYSE	AEG	Tue, Aug 29, 2017	5.62	5.68	5.61	5.67
6643	NYSE	AEG	Mon, Aug 28, 2017	5.85	5.86	5.81	5.84
6642	NYSE	AEG	Fri, Aug 25, 2017	5.85	5.89	5.85	5.87
6641	NYSE	AEG	Thu, Aug 24, 2017	5.82	5.84	5.79	5.81
6640	NYSE	AEG	Wed, Aug 23, 2017	5.72	5.77	5.71	5.75
6639	NYSE	AEG	Tue, Aug 22, 2017	5.76	5.81	5.76	5.79
6638	NYSE	AEG	Mon, Aug 21, 2017	5.76	5.76	5.69	5.73
6637	NYSE	AEG	Fri, Aug 18, 2017	5.76	5.82	5.74	5.79
6636	NYSE	AEG	Thu, Aug 17, 2017	5.80	5.82	5.73	5.74
6635	NYSE	AEG	Wed, Aug 16, 2017	6.03	6.06	6.01	5.88
6634	NYSE	AEG	Tue, Aug 15, 2017	5.90	5.96	5.87	5.93
6633	NYSE	AEG	Mon, Aug 14, 2017	5.91	5.92	5.85	5.87
6632	NYSE	AEG	Fri, Aug 11, 2017	5.86	5.88	5.80	5.85
6631	NYSE	AEG	Thu, Aug 10, 2017	6.02	6.03	5.93	5.94
6630	NYSE	AEG	Wed, Aug 9, 2017	5.62	5.68	5.61	5.67
6629	NYSE	AEG	Tue, Aug 8, 2017	5.73	5.75	5.70	5.71
6628	NYSE	AEG	Mon, Aug 7, 2017	5.67	5.68	5.66	5.67
6627	NYSE	AEG	Fri, Aug 4, 2017	5.62	5.66	5.61	5.64
6626	NYSE	AEG	Thu, Aug 3, 2017	5.62	5.64	5.60	5.62
6625	NYSE	AEG	Wed, Aug 2, 2017	5.63	5.65	5.60	5.61
6624	NYSE	AEG	Tue, Aug 1, 2017	5.60	5.62	5.58	5.58
6623	NYSE	AEG	Mon, Jul 31, 2017	5.53	5.58	5.53	5.57
6622	NYSE	AEG	Fri, Jul 28, 2017	5.50	5.55	5.49	5.55
6621	NYSE	AEG	Thu, Jul 27, 2017	5.53	5.54	5.49	5.51
6620	NYSE	AEG	Wed, Jul 26, 2017	5.53	5.53	5.50	5.51
6619	NYSE	AEG	Tue, Jul 25, 2017	5.52	5.55	5.51	5.51
6618	NYSE	AEG	Mon, Jul 24, 2017	5.42	5.44	5.40	5.43
6617	NYSE	AEG	Fri, Jul 21, 2017	5.37	5.39	5.33	5.37
6616	NYSE	AEG	Thu, Jul 20, 2017	5.42	5.44	5.38	5.39
6615	NYSE	AEG	Wed, Jul 19, 2017	5.29	5.34	5.29	5.34
6614	NYSE	AEG	Tue, Jul 18, 2017	5.32	5.35	5.30	5.33
6613	NYSE	AEG	Mon, Jul 17, 2017	5.44	5.45	5.43	5.43
6612	NYSE	AEG	Fri, Jul 14, 2017	5.41	5.47	5.40	5.45
6611	NYSE	AEG	Thu, Jul 13, 2017	5.45	5.48	5.44	5.46
6610	NYSE	AEG	Wed, Jul 12, 2017	5.48	5.48	5.41	5.42
6609	NYSE	AEG	Tue, Jul 11, 2017	5.51	5.52	5.46	5.50
6608	NYSE	AEG	Mon, Jul 10, 2017	5.49	5.52	5.46	5.46
6607	NYSE	AEG	Fri, Jul 7, 2017	5.43	5.47	5.42	5.44
6606	NYSE	AEG	Thu, Jul 6, 2017	5.30	5.35	5.28	5.30
6605	NYSE	AEG	Wed, Jul 5, 2017	5.28	5.28	5.23	5.25
6604	NYSE	AEG	Mon, Jul 3, 2017	5.22	5.26	5.20	5.20
6603	NYSE	AEG	Fri, Jun 30, 2017	5.15	5.16	5.08	5.11
6602	NYSE	AEG	Thu, Jun 29, 2017	5.18	5.21	5.12	5.19
6601	NYSE	AEG	Wed, Jun 28, 2017	4.91	4.98	4.90	4.97
6600	NYSE	AEG	Tue, Jun 27, 2017	4.87	4.92	4.87	4.92
6599	NYSE	AEG	Mon, Jun 26, 2017	4.95	4.95	4.89	4.90
6598	NYSE	AEG	Fri, Jun 23, 2017	4.84	4.89	4.82	4.87
6597	NYSE	AEG	Thu, Jun 22, 2017	4.88	4.91	4.86	4.90
6596	NYSE	AEG	Wed, Jun 21, 2017	4.87	4.93	4.86	4.91
6595	NYSE	AEG	Tue, Jun 20, 2017	5.00	5.01	4.93	4.94
6594	NYSE	AEG	Mon, Jun 19, 2017	5.04	5.05	5.01	5.03
6593	NYSE	AEG	Fri, Jun 16, 2017	4.97	5.03	4.96	5.03
6592	NYSE	AEG	Thu, Jun 15, 2017	4.96	5.00	4.94	4.98
6591	NYSE	AEG	Wed, Jun 14, 2017	5.12	5.12	5.06	5.09
6590	NYSE	AEG	Tue, Jun 13, 2017	5.14	5.15	5.12	5.12
6589	NYSE	AEG	Mon, Jun 12, 2017	5.11	5.13	5.07	5.10
6588	NYSE	AEG	Fri, Jun 9, 2017	4.99	5.08	4.99	5.06
6587	NYSE	AEG	Thu, Jun 8, 2017	4.90	4.95	4.90	4.93
6586	NYSE	AEG	Wed, Jun 7, 2017	4.90	4.92	4.85	4.87
6585	NYSE	AEG	Tue, Jun 6, 2017	4.82	4.87	4.81	4.86
6584	NYSE	AEG	Mon, Jun 5, 2017	4.93	4.96	4.90	4.95
6583	NYSE	AEG	Fri, Jun 2, 2017	5.02	5.04	4.96	4.96
6582	NYSE	AEG	Thu, Jun 1, 2017	5.00	5.08	4.99	5.05
6581	NYSE	AEG	Wed, May 31, 2017	4.95	4.97	4.92	4.95
6580	NYSE	AEG	Tue, May 30, 2017	4.96	4.96	4.91	4.93
6579	NYSE	AEG	Fri, May 26, 2017	4.92	4.93	4.89	4.91
6578	NYSE	AEG	Thu, May 25, 2017	4.95	4.97	4.93	4.95
6577	NYSE	AEG	Wed, May 24, 2017	4.98	5.00	4.96	4.97
6576	NYSE	AEG	Tue, May 23, 2017	5.02	5.03	4.96	5.00
6575	NYSE	AEG	Mon, May 22, 2017	5.08	5.15	5.07	5.13
6574	NYSE	AEG	Fri, May 19, 2017	4.96	4.98	4.92	4.93
6573	NYSE	AEG	Thu, May 18, 2017	4.83	4.92	4.83	4.91
6572	NYSE	AEG	Wed, May 17, 2017	4.87	4.90	4.83	4.84
6571	NYSE	AEG	Tue, May 16, 2017	5.04	5.07	5.01	5.02
6570	NYSE	AEG	Mon, May 15, 2017	4.98	5.05	4.97	5.02
6569	NYSE	AEG	Fri, May 12, 2017	4.99	5.01	4.95	5.00
6568	NYSE	AEG	Thu, May 11, 2017	5.03	5.05	4.96	4.96
6567	NYSE	AEG	Wed, May 10, 2017	5.32	5.38	5.31	5.34
6566	NYSE	AEG	Tue, May 9, 2017	5.37	5.38	5.31	5.33
6565	NYSE	AEG	Mon, May 8, 2017	5.36	5.39	5.34	5.35
6564	NYSE	AEG	Fri, May 5, 2017	5.40	5.40	5.36	5.40
6563	NYSE	AEG	Thu, May 4, 2017	5.31	5.34	5.26	5.30
6562	NYSE	AEG	Wed, May 3, 2017	5.15	5.21	5.14	5.18
6561	NYSE	AEG	Tue, May 2, 2017	5.19	5.20	5.16	5.17
6560	NYSE	AEG	Mon, May 1, 2017	5.17	5.26	5.16	5.24
6559	NYSE	AEG	Fri, Apr 28, 2017	5.14	5.15	5.11	5.15
6558	NYSE	AEG	Thu, Apr 27, 2017	5.11	5.13	5.05	5.11
6557	NYSE	AEG	Wed, Apr 26, 2017	5.14	5.20	5.14	5.16
6556	NYSE	AEG	Tue, Apr 25, 2017	5.19	5.23	5.18	5.20
6555	NYSE	AEG	Mon, Apr 24, 2017	5.19	5.21	5.16	5.19
6554	NYSE	AEG	Fri, Apr 21, 2017	5.02	5.05	4.96	4.96
6553	NYSE	AEG	Thu, Apr 20, 2017	4.91	4.95	4.90	4.92
6552	NYSE	AEG	Wed, Apr 19, 2017	4.85	4.89	4.84	4.86
6551	NYSE	AEG	Tue, Apr 18, 2017	4.78	4.80	4.73	4.79
6550	NYSE	AEG	Mon, Apr 17, 2017	4.86	4.91	4.84	4.90
6549	NYSE	AEG	Thu, Apr 13, 2017	4.81	4.86	4.80	4.83
6548	NYSE	AEG	Wed, Apr 12, 2017	4.90	4.91	4.85	4.89
6547	NYSE	AEG	Tue, Apr 11, 2017	4.91	4.94	4.85	4.93
6546	NYSE	AEG	Mon, Apr 10, 2017	4.88	4.93	4.88	4.91
6545	NYSE	AEG	Fri, Apr 7, 2017	4.92	4.93	4.84	4.89
6544	NYSE	AEG	Thu, Apr 6, 2017	4.95	5.01	4.93	5.00
6543	NYSE	AEG	Wed, Apr 5, 2017	5.05	5.06	4.95	4.96
6542	NYSE	AEG	Tue, Apr 4, 2017	5.05	5.07	5.01	5.07
6541	NYSE	AEG	Mon, Apr 3, 2017	5.12	5.12	5.03	5.09
6540	NYSE	AEG	Fri, Mar 31, 2017	5.13	5.16	5.11	5.13
6539	NYSE	AEG	Thu, Mar 30, 2017	5.17	5.19	5.14	5.19
6538	NYSE	AEG	Wed, Mar 29, 2017	5.14	5.17	5.10	5.16
6537	NYSE	AEG	Tue, Mar 28, 2017	5.22	5.27	5.20	5.24
6536	NYSE	AEG	Mon, Mar 27, 2017	5.20	5.23	5.17	5.23
6535	NYSE	AEG	Fri, Mar 24, 2017	5.32	5.33	5.25	5.28
6534	NYSE	AEG	Thu, Mar 23, 2017	5.51	5.58	5.50	5.54
6533	NYSE	AEG	Wed, Mar 22, 2017	5.55	5.58	5.51	5.55
6532	NYSE	AEG	Tue, Mar 21, 2017	5.83	5.83	5.63	5.64
6531	NYSE	AEG	Mon, Mar 20, 2017	5.71	5.74	5.68	5.69
6530	NYSE	AEG	Fri, Mar 17, 2017	5.82	5.82	5.74	5.75
6529	NYSE	AEG	Thu, Mar 16, 2017	5.77	5.84	5.75	5.84
6528	NYSE	AEG	Wed, Mar 15, 2017	5.71	5.74	5.69	5.70
6527	NYSE	AEG	Tue, Mar 14, 2017	5.69	5.70	5.65	5.69
6526	NYSE	AEG	Mon, Mar 13, 2017	5.79	5.82	5.75	5.77
6525	NYSE	AEG	Fri, Mar 10, 2017	5.75	5.78	5.71	5.76
6524	NYSE	AEG	Thu, Mar 9, 2017	5.69	5.71	5.65	5.67
6523	NYSE	AEG	Wed, Mar 8, 2017	5.67	5.68	5.61	5.61
6522	NYSE	AEG	Tue, Mar 7, 2017	5.61	5.65	5.58	5.63
6521	NYSE	AEG	Mon, Mar 6, 2017	5.64	5.65	5.58	5.62
6520	NYSE	AEG	Fri, Mar 3, 2017	5.61	5.69	5.59	5.67
6519	NYSE	AEG	Thu, Mar 2, 2017	5.48	5.51	5.46	5.47
6518	NYSE	AEG	Wed, Mar 1, 2017	5.48	5.52	5.45	5.48
6517	NYSE	AEG	Tue, Feb 28, 2017	5.30	5.37	5.30	5.34
6516	NYSE	AEG	Mon, Feb 27, 2017	5.31	5.34	5.29	5.34
6515	NYSE	AEG	Fri, Feb 24, 2017	5.22	5.30	5.22	5.28
6514	NYSE	AEG	Thu, Feb 23, 2017	5.39	5.40	5.32	5.35
6513	NYSE	AEG	Wed, Feb 22, 2017	5.39	5.47	5.39	5.46
6512	NYSE	AEG	Tue, Feb 21, 2017	5.42	5.48	5.42	5.48
6511	NYSE	AEG	Fri, Feb 17, 2017	5.38	5.45	5.35	5.38
6510	NYSE	AEG	Thu, Feb 16, 2017	5.67	5.69	5.63	5.69
6509	NYSE	AEG	Wed, Feb 15, 2017	5.64	5.70	5.64	5.68
6508	NYSE	AEG	Tue, Feb 14, 2017	5.58	5.64	5.56	5.63
6507	NYSE	AEG	Mon, Feb 13, 2017	5.57	5.62	5.56	5.58
6506	NYSE	AEG	Fri, Feb 10, 2017	5.51	5.54	5.49	5.54
6505	NYSE	AEG	Thu, Feb 9, 2017	5.46	5.55	5.46	5.54
6504	NYSE	AEG	Wed, Feb 8, 2017	5.36	5.44	5.31	5.43
6503	NYSE	AEG	Tue, Feb 7, 2017	5.47	5.49	5.45	5.47
6502	NYSE	AEG	Mon, Feb 6, 2017	5.50	5.54	5.48	5.49
6501	NYSE	AEG	Fri, Feb 3, 2017	5.62	5.65	5.61	5.62
6500	NYSE	AEG	Thu, Feb 2, 2017	5.49	5.52	5.47	5.49
6499	NYSE	AEG	Wed, Feb 1, 2017	5.59	5.59	5.52	5.55
6498	NYSE	AEG	Tue, Jan 31, 2017	5.55	5.55	5.43	5.48
6497	NYSE	AEG	Mon, Jan 30, 2017	5.46	5.47	5.41	5.46
6496	NYSE	AEG	Fri, Jan 27, 2017	5.58	5.59	5.54	5.56
6495	NYSE	AEG	Thu, Jan 26, 2017	5.61	5.63	5.56	5.59
6494	NYSE	AEG	Wed, Jan 25, 2017	5.58	5.65	5.57	5.65
6493	NYSE	AEG	Tue, Jan 24, 2017	5.40	5.46	5.40	5.44
6492	NYSE	AEG	Mon, Jan 23, 2017	5.38	5.39	5.30	5.33
6491	NYSE	AEG	Fri, Jan 20, 2017	5.35	5.39	5.35	5.38
6490	NYSE	AEG	Thu, Jan 19, 2017	5.41	5.43	5.33	5.39
6489	NYSE	AEG	Wed, Jan 18, 2017	5.33	5.35	5.29	5.32
6488	NYSE	AEG	Tue, Jan 17, 2017	5.52	5.53	5.41	5.43
6487	NYSE	AEG	Fri, Jan 13, 2017	5.56	5.60	5.51	5.52
6486	NYSE	AEG	Thu, Jan 12, 2017	5.53	5.53	5.44	5.47
6485	NYSE	AEG	Wed, Jan 11, 2017	5.47	5.58	5.45	5.58
6484	NYSE	AEG	Tue, Jan 10, 2017	5.46	5.51	5.45	5.47
6483	NYSE	AEG	Mon, Jan 9, 2017	5.52	5.52	5.44	5.44
6482	NYSE	AEG	Fri, Jan 6, 2017	5.61	5.68	5.60	5.64
6481	NYSE	AEG	Thu, Jan 5, 2017	5.69	5.70	5.63	5.66
6480	NYSE	AEG	Wed, Jan 4, 2017	5.62	5.71	5.62	5.69
6479	NYSE	AEG	Tue, Jan 3, 2017	5.59	5.64	5.56	5.64
6478	NYSE	AEG	Fri, Dec 30, 2016	5.54	5.57	5.50	5.53
6477	NYSE	AEG	Thu, Dec 29, 2016	5.47	5.50	5.46	5.47
6476	NYSE	AEG	Wed, Dec 28, 2016	5.49	5.50	5.45	5.46
6475	NYSE	AEG	Tue, Dec 27, 2016	5.54	5.56	5.51	5.55
6474	NYSE	AEG	Fri, Dec 23, 2016	5.53	5.57	5.51	5.56
6473	NYSE	AEG	Thu, Dec 22, 2016	5.54	5.57	5.51	5.54
6472	NYSE	AEG	Wed, Dec 21, 2016	5.52	5.55	5.50	5.53
6471	NYSE	AEG	Tue, Dec 20, 2016	5.46	5.50	5.46	5.47
6470	NYSE	AEG	Mon, Dec 19, 2016	5.46	5.49	5.44	5.45
6469	NYSE	AEG	Fri, Dec 16, 2016	5.53	5.56	5.50	5.52
6468	NYSE	AEG	Thu, Dec 15, 2016	5.49	5.51	5.45	5.47
6467	NYSE	AEG	Wed, Dec 14, 2016	5.56	5.61	5.50	5.52
6466	NYSE	AEG	Tue, Dec 13, 2016	5.58	5.60	5.55	5.59
6465	NYSE	AEG	Mon, Dec 12, 2016	5.58	5.59	5.54	5.55
6464	NYSE	AEG	Fri, Dec 9, 2016	5.52	5.57	5.50	5.57
6463	NYSE	AEG	Thu, Dec 8, 2016	5.59	5.72	5.59	5.68
6462	NYSE	AEG	Wed, Dec 7, 2016	5.56	5.72	5.56	5.71
6461	NYSE	AEG	Tue, Dec 6, 2016	5.34	5.47	5.33	5.44
6460	NYSE	AEG	Mon, Dec 5, 2016	5.27	5.37	5.26	5.37
6459	NYSE	AEG	Fri, Dec 2, 2016	5.10	5.14	5.08	5.10
6458	NYSE	AEG	Thu, Dec 1, 2016	5.09	5.15	5.06	5.11
6457	NYSE	AEG	Wed, Nov 30, 2016	5.09	5.15	5.08	5.10
6456	NYSE	AEG	Tue, Nov 29, 2016	5.07	5.10	5.04	5.09
6455	NYSE	AEG	Mon, Nov 28, 2016	5.05	5.07	5.00	5.01
6454	NYSE	AEG	Fri, Nov 25, 2016	5.12	5.15	5.10	5.14
6453	NYSE	AEG	Wed, Nov 23, 2016	5.09	5.14	5.07	5.12
6452	NYSE	AEG	Tue, Nov 22, 2016	5.16	5.19	5.14	5.19
6451	NYSE	AEG	Mon, Nov 21, 2016	5.08	5.09	5.04	5.08
6450	NYSE	AEG	Fri, Nov 18, 2016	5.10	5.13	5.06	5.07
6449	NYSE	AEG	Thu, Nov 17, 2016	5.08	5.15	5.07	5.12
6448	NYSE	AEG	Wed, Nov 16, 2016	5.13	5.15	5.05	5.06
6447	NYSE	AEG	Tue, Nov 15, 2016	5.18	5.21	5.11	5.20
6446	NYSE	AEG	Mon, Nov 14, 2016	5.21	5.26	5.20	5.24
6445	NYSE	AEG	Fri, Nov 11, 2016	5.08	5.12	5.05	5.11
6444	NYSE	AEG	Thu, Nov 10, 2016	5.03	5.19	5.03	5.15
6443	NYSE	AEG	Wed, Nov 9, 2016	4.43	4.62	4.43	4.57
6442	NYSE	AEG	Tue, Nov 8, 2016	4.28	4.41	4.27	4.37
6441	NYSE	AEG	Mon, Nov 7, 2016	4.34	4.36	4.32	4.36
6440	NYSE	AEG	Fri, Nov 4, 2016	4.25	4.28	4.22	4.22
6439	NYSE	AEG	Thu, Nov 3, 2016	4.31	4.34	4.27	4.28
6438	NYSE	AEG	Wed, Nov 2, 2016	4.29	4.31	4.22	4.24
6437	NYSE	AEG	Tue, Nov 1, 2016	4.37	4.37	4.30	4.34
6436	NYSE	AEG	Mon, Oct 31, 2016	4.34	4.35	4.31	4.34
6435	NYSE	AEG	Fri, Oct 28, 2016	4.39	4.41	4.33	4.37
6434	NYSE	AEG	Thu, Oct 27, 2016	4.38	4.42	4.36	4.41
6433	NYSE	AEG	Wed, Oct 26, 2016	4.32	4.39	4.32	4.37
6432	NYSE	AEG	Tue, Oct 25, 2016	4.28	4.39	4.27	4.37
6431	NYSE	AEG	Mon, Oct 24, 2016	4.29	4.32	4.27	4.32
6430	NYSE	AEG	Fri, Oct 21, 2016	4.17	4.24	4.16	4.24
6429	NYSE	AEG	Thu, Oct 20, 2016	4.20	4.24	4.19	4.22
6428	NYSE	AEG	Wed, Oct 19, 2016	4.17	4.21	4.16	4.19
6427	NYSE	AEG	Tue, Oct 18, 2016	4.15	4.17	4.13	4.15
6426	NYSE	AEG	Mon, Oct 17, 2016	4.15	4.16	4.10	4.12
6425	NYSE	AEG	Fri, Oct 14, 2016	4.13	4.16	4.06	4.06
6424	NYSE	AEG	Thu, Oct 13, 2016	4.04	4.06	4.00	4.02
6423	NYSE	AEG	Wed, Oct 12, 2016	4.26	4.29	4.20	4.22
6422	NYSE	AEG	Tue, Oct 11, 2016	4.13	4.14	4.07	4.09
6421	NYSE	AEG	Mon, Oct 10, 2016	4.10	4.12	4.08	4.08
6420	NYSE	AEG	Fri, Oct 7, 2016	4.17	4.18	4.08	4.12
6419	NYSE	AEG	Thu, Oct 6, 2016	4.21	4.22	4.13	4.15
6418	NYSE	AEG	Wed, Oct 5, 2016	4.10	4.12	4.05	4.10
6417	NYSE	AEG	Tue, Oct 4, 2016	3.90	3.91	3.86	3.88
6416	NYSE	AEG	Mon, Oct 3, 2016	3.85	3.87	3.83	3.85
6415	NYSE	AEG	Fri, Sep 30, 2016	3.83	3.88	3.80	3.86
6414	NYSE	AEG	Thu, Sep 29, 2016	3.89	3.91	3.76	3.78
6413	NYSE	AEG	Wed, Sep 28, 2016	3.90	3.91	3.83	3.91
6412	NYSE	AEG	Tue, Sep 27, 2016	3.77	3.84	3.77	3.84
6411	NYSE	AEG	Mon, Sep 26, 2016	3.92	3.93	3.89	3.90
6410	NYSE	AEG	Fri, Sep 23, 2016	4.01	4.02	3.99	4.00
6409	NYSE	AEG	Thu, Sep 22, 2016	4.02	4.04	3.96	3.98
6408	NYSE	AEG	Wed, Sep 21, 2016	3.90	3.94	3.90	3.93
6407	NYSE	AEG	Tue, Sep 20, 2016	3.81	3.83	3.80	3.81
6406	NYSE	AEG	Mon, Sep 19, 2016	3.77	3.80	3.76	3.77
6405	NYSE	AEG	Fri, Sep 16, 2016	3.74	3.75	3.70	3.74
6404	NYSE	AEG	Thu, Sep 15, 2016	3.81	3.86	3.80	3.85
6403	NYSE	AEG	Wed, Sep 14, 2016	3.82	3.85	3.80	3.81
6402	NYSE	AEG	Tue, Sep 13, 2016	3.93	3.94	3.85	3.87
6401	NYSE	AEG	Mon, Sep 12, 2016	3.97	4.07	3.96	4.05
6400	NYSE	AEG	Fri, Sep 9, 2016	4.12	4.17	4.09	4.10
6399	NYSE	AEG	Thu, Sep 8, 2016	4.02	4.12	4.01	4.10
6398	NYSE	AEG	Wed, Sep 7, 2016	4.10	4.12	4.06	4.06
6397	NYSE	AEG	Tue, Sep 6, 2016	4.10	4.12	4.03	4.11
6396	NYSE	AEG	Fri, Sep 2, 2016	4.11	4.16	4.08	4.14
6395	NYSE	AEG	Thu, Sep 1, 2016	4.13	4.14	4.04	4.09
6394	NYSE	AEG	Wed, Aug 31, 2016	4.13	4.17	4.08	4.09
6393	NYSE	AEG	Tue, Aug 30, 2016	3.92	3.98	3.91	3.97
6392	NYSE	AEG	Mon, Aug 29, 2016	3.84	3.90	3.84	3.90
6391	NYSE	AEG	Fri, Aug 26, 2016	3.88	3.93	3.77	3.84
6390	NYSE	AEG	Thu, Aug 25, 2016	3.86	3.91	3.86	3.90
6389	NYSE	AEG	Wed, Aug 24, 2016	3.98	4.00	3.95	3.95
6388	NYSE	AEG	Tue, Aug 23, 2016	4.01	4.03	3.98	3.99
6387	NYSE	AEG	Mon, Aug 22, 2016	3.90	3.93	3.89	3.90
6386	NYSE	AEG	Fri, Aug 19, 2016	3.86	3.92	3.85	3.91
6385	NYSE	AEG	Thu, Aug 18, 2016	4.02	4.05	4.00	4.05
6384	NYSE	AEG	Wed, Aug 17, 2016	4.12	4.31	4.09	4.06
6383	NYSE	AEG	Tue, Aug 16, 2016	4.15	4.18	4.13	4.17
6382	NYSE	AEG	Mon, Aug 15, 2016	4.16	4.21	4.16	4.20
6381	NYSE	AEG	Fri, Aug 12, 2016	4.16	4.17	4.13	4.16
6380	NYSE	AEG	Thu, Aug 11, 2016	4.33	4.37	4.27	4.27
6379	NYSE	AEG	Wed, Aug 10, 2016	4.30	4.34	4.29	4.32
6378	NYSE	AEG	Tue, Aug 9, 2016	4.20	4.25	4.20	4.23
6377	NYSE	AEG	Mon, Aug 8, 2016	4.18	4.19	4.13	4.18
6376	NYSE	AEG	Fri, Aug 5, 2016	4.00	4.10	4.00	4.10
6375	NYSE	AEG	Thu, Aug 4, 2016	3.94	3.95	3.90	3.95
6374	NYSE	AEG	Wed, Aug 3, 2016	3.85	3.93	3.83	3.93
6373	NYSE	AEG	Tue, Aug 2, 2016	3.89	3.90	3.85	3.88
6372	NYSE	AEG	Mon, Aug 1, 2016	4.02	4.03	3.96	3.96
6371	NYSE	AEG	Fri, Jul 29, 2016	4.12	4.13	4.08	4.09
6370	NYSE	AEG	Thu, Jul 28, 2016	4.01	4.02	3.98	4.00
6369	NYSE	AEG	Wed, Jul 27, 2016	4.07	4.07	3.99	4.03
6368	NYSE	AEG	Tue, Jul 26, 2016	3.92	3.96	3.90	3.95
6367	NYSE	AEG	Mon, Jul 25, 2016	3.90	3.92	3.88	3.91
6366	NYSE	AEG	Fri, Jul 22, 2016	3.89	3.91	3.85	3.86
6365	NYSE	AEG	Thu, Jul 21, 2016	3.93	3.96	3.90	3.90
6364	NYSE	AEG	Wed, Jul 20, 2016	3.91	3.95	3.89	3.91
6363	NYSE	AEG	Tue, Jul 19, 2016	3.84	3.87	3.83	3.85
6362	NYSE	AEG	Mon, Jul 18, 2016	3.86	3.95	3.83	3.91
6361	NYSE	AEG	Fri, Jul 15, 2016	3.88	3.88	3.83	3.87
6360	NYSE	AEG	Thu, Jul 14, 2016	3.92	3.93	3.88	3.91
6359	NYSE	AEG	Wed, Jul 13, 2016	3.91	3.91	3.85	3.90
6358	NYSE	AEG	Tue, Jul 12, 2016	3.84	3.86	3.81	3.85
6357	NYSE	AEG	Mon, Jul 11, 2016	3.75	3.77	3.71	3.77
6356	NYSE	AEG	Fri, Jul 8, 2016	3.69	3.69	3.63	3.67
6355	NYSE	AEG	Thu, Jul 7, 2016	3.53	3.55	3.50	3.52
6354	NYSE	AEG	Wed, Jul 6, 2016	3.40	3.46	3.36	3.46
6353	NYSE	AEG	Tue, Jul 5, 2016	3.65	3.66	3.56	3.57
6352	NYSE	AEG	Fri, Jul 1, 2016	3.97	4.02	3.96	4.00
6351	NYSE	AEG	Thu, Jun 30, 2016	3.93	4.04	3.91	4.01
6350	NYSE	AEG	Wed, Jun 29, 2016	3.92	3.98	3.91	3.97
6349	NYSE	AEG	Tue, Jun 28, 2016	4.03	4.05	3.95	4.04
6348	NYSE	AEG	Mon, Jun 27, 2016	4.05	4.05	3.97	4.03
6347	NYSE	AEG	Fri, Jun 24, 2016	4.27	4.42	4.25	4.29
6346	NYSE	AEG	Thu, Jun 23, 2016	4.96	4.97	4.89	4.97
6345	NYSE	AEG	Wed, Jun 22, 2016	4.80	4.84	4.76	4.76
6344	NYSE	AEG	Tue, Jun 21, 2016	4.73	4.78	4.67	4.73
6343	NYSE	AEG	Mon, Jun 20, 2016	4.66	4.69	4.62	4.64
6342	NYSE	AEG	Fri, Jun 17, 2016	4.42	4.51	4.33	4.42
6341	NYSE	AEG	Thu, Jun 16, 2016	4.28	4.34	4.20	4.34
6340	NYSE	AEG	Wed, Jun 15, 2016	4.40	4.44	4.37	4.37
6339	NYSE	AEG	Tue, Jun 14, 2016	4.39	4.43	4.33	4.37
6338	NYSE	AEG	Mon, Jun 13, 2016	4.42	4.50	4.42	4.46
6337	NYSE	AEG	Fri, Jun 10, 2016	4.65	4.66	4.59	4.62
6336	NYSE	AEG	Thu, Jun 9, 2016	4.86	4.89	4.85	4.87
6335	NYSE	AEG	Wed, Jun 8, 2016	4.96	4.98	4.93	4.97
6334	NYSE	AEG	Tue, Jun 7, 2016	5.04	5.08	5.00	5.02
6333	NYSE	AEG	Mon, Jun 6, 2016	4.98	5.06	4.98	5.02
6332	NYSE	AEG	Fri, Jun 3, 2016	5.02	5.03	4.95	5.02
6331	NYSE	AEG	Thu, Jun 2, 2016	5.06	5.12	5.05	5.11
6330	NYSE	AEG	Wed, Jun 1, 2016	5.02	5.11	5.01	5.10
6329	NYSE	AEG	Tue, May 31, 2016	5.16	5.19	5.11	5.14
6328	NYSE	AEG	Fri, May 27, 2016	5.09	5.12	5.07	5.10
6327	NYSE	AEG	Thu, May 26, 2016	5.11	5.14	5.10	5.10
6326	NYSE	AEG	Wed, May 25, 2016	5.05	5.11	5.04	5.09
6325	NYSE	AEG	Tue, May 24, 2016	4.98	5.05	4.97	5.03
6324	NYSE	AEG	Mon, May 23, 2016	4.87	4.90	4.84	4.84
6323	NYSE	AEG	Fri, May 20, 2016	5.04	5.09	5.04	4.93
6322	NYSE	AEG	Thu, May 19, 2016	4.98	5.04	4.94	5.00
6321	NYSE	AEG	Wed, May 18, 2016	4.81	4.98	4.80	4.95
6320	NYSE	AEG	Tue, May 17, 2016	4.89	4.93	4.84	4.85
6319	NYSE	AEG	Mon, May 16, 2016	4.86	4.94	4.86	4.91
6318	NYSE	AEG	Fri, May 13, 2016	4.89	4.92	4.87	4.87
6317	NYSE	AEG	Thu, May 12, 2016	4.97	4.98	4.87	4.92
6316	NYSE	AEG	Wed, May 11, 2016	5.49	5.57	5.46	5.53
6315	NYSE	AEG	Tue, May 10, 2016	5.54	5.60	5.53	5.59
6314	NYSE	AEG	Mon, May 9, 2016	5.58	5.60	5.51	5.53
6313	NYSE	AEG	Fri, May 6, 2016	5.50	5.61	5.49	5.58
6312	NYSE	AEG	Thu, May 5, 2016	5.53	5.57	5.49	5.51
6311	NYSE	AEG	Wed, May 4, 2016	5.62	5.67	5.58	5.61
6310	NYSE	AEG	Tue, May 3, 2016	5.72	5.73	5.62	5.64
6309	NYSE	AEG	Mon, May 2, 2016	5.80	5.90	5.76	5.89
6308	NYSE	AEG	Fri, Apr 29, 2016	5.82	5.83	5.74	5.76
6307	NYSE	AEG	Thu, Apr 28, 2016	5.84	5.88	5.80	5.81
6306	NYSE	AEG	Wed, Apr 27, 2016	5.81	5.88	5.80	5.81
6305	NYSE	AEG	Tue, Apr 26, 2016	5.90	5.91	5.87	5.89
6304	NYSE	AEG	Mon, Apr 25, 2016	5.83	5.85	5.77	5.82
6303	NYSE	AEG	Fri, Apr 22, 2016	6.01	6.09	6.01	6.07
6302	NYSE	AEG	Thu, Apr 21, 2016	6.08	6.09	5.99	6.05
6301	NYSE	AEG	Wed, Apr 20, 2016	5.92	5.97	5.91	5.92
6300	NYSE	AEG	Tue, Apr 19, 2016	5.86	5.90	5.83	5.86
6299	NYSE	AEG	Mon, Apr 18, 2016	5.79	5.88	5.77	5.85
6298	NYSE	AEG	Fri, Apr 15, 2016	5.81	5.83	5.78	5.79
6297	NYSE	AEG	Thu, Apr 14, 2016	5.85	5.86	5.82	5.84
6296	NYSE	AEG	Wed, Apr 13, 2016	5.76	5.84	5.75	5.84
6295	NYSE	AEG	Tue, Apr 12, 2016	5.63	5.65	5.55	5.61
6294	NYSE	AEG	Mon, Apr 11, 2016	5.58	5.62	5.53	5.55
6293	NYSE	AEG	Fri, Apr 8, 2016	5.38	5.43	5.36	5.39
6292	NYSE	AEG	Thu, Apr 7, 2016	5.30	5.32	5.20	5.22
6291	NYSE	AEG	Wed, Apr 6, 2016	5.26	5.30	5.22	5.29
6290	NYSE	AEG	Tue, Apr 5, 2016	5.44	5.44	5.44	5.24
6289	NYSE	AEG	Mon, Apr 4, 2016	5.48	5.49	5.42	5.44
6288	NYSE	AEG	Fri, Apr 1, 2016	5.37	5.41	5.36	5.40
6287	NYSE	AEG	Thu, Mar 31, 2016	5.55	5.58	5.50	5.50
6286	NYSE	AEG	Wed, Mar 30, 2016	5.57	5.63	5.54	5.56
6285	NYSE	AEG	Tue, Mar 29, 2016	5.55	5.55	5.51	5.63
6284	NYSE	AEG	Mon, Mar 28, 2016	5.53	5.58	5.52	5.55
6283	NYSE	AEG	Thu, Mar 24, 2016	5.50	5.54	5.48	5.53
6282	NYSE	AEG	Wed, Mar 23, 2016	5.69	5.71	5.63	5.64
6281	NYSE	AEG	Tue, Mar 22, 2016	5.65	5.71	5.64	5.70
6280	NYSE	AEG	Mon, Mar 21, 2016	5.73	5.79	5.72	5.75
6279	NYSE	AEG	Fri, Mar 18, 2016	5.81	5.84	5.76	5.80
6278	NYSE	AEG	Thu, Mar 17, 2016	5.72	5.81	5.68	5.79
6277	NYSE	AEG	Wed, Mar 16, 2016	5.57	5.72	5.57	5.71
6276	NYSE	AEG	Tue, Mar 15, 2016	5.68	5.68	5.68	5.60
6275	NYSE	AEG	Mon, Mar 14, 2016	5.65	5.70	5.61	5.68
6274	NYSE	AEG	Fri, Mar 11, 2016	5.50	5.50	5.50	5.73
6273	NYSE	AEG	Thu, Mar 10, 2016	5.50	5.55	5.40	5.50
6272	NYSE	AEG	Wed, Mar 9, 2016	5.39	5.41	5.35	5.38
6271	NYSE	AEG	Tue, Mar 8, 2016	5.38	5.39	5.31	5.32
6270	NYSE	AEG	Mon, Mar 7, 2016	5.36	5.43	5.34	5.41
6269	NYSE	AEG	Fri, Mar 4, 2016	5.42	5.47	5.39	5.41
6268	NYSE	AEG	Thu, Mar 3, 2016	5.30	5.42	5.29	5.40
6267	NYSE	AEG	Wed, Mar 2, 2016	5.24	5.32	5.22	5.32
6266	NYSE	AEG	Tue, Mar 1, 2016	5.15	5.24	5.11	5.24
6265	NYSE	AEG	Mon, Feb 29, 2016	5.03	5.06	4.99	5.00
6264	NYSE	AEG	Fri, Feb 26, 2016	5.04	5.06	4.98	5.00
6263	NYSE	AEG	Thu, Feb 25, 2016	4.95	4.97	4.89	4.96
6262	NYSE	AEG	Wed, Feb 24, 2016	4.87	4.95	4.80	4.93
6261	NYSE	AEG	Tue, Feb 23, 2016	5.04	5.04	4.92	4.94
6260	NYSE	AEG	Mon, Feb 22, 2016	4.91	5.00	4.91	4.99
6259	NYSE	AEG	Fri, Feb 19, 2016	4.74	4.82	4.74	4.79
6258	NYSE	AEG	Thu, Feb 18, 2016	5.02	5.04	4.97	5.02
6257	NYSE	AEG	Wed, Feb 17, 2016	4.91	5.05	4.91	5.03
6256	NYSE	AEG	Tue, Feb 16, 2016	4.75	4.79	4.67	4.76
6255	NYSE	AEG	Fri, Feb 12, 2016	4.62	4.70	4.58	4.70
6254	NYSE	AEG	Thu, Feb 11, 2016	4.72	4.75	4.61	4.67
6253	NYSE	AEG	Wed, Feb 10, 2016	4.97	5.03	4.90	4.92
6252	NYSE	AEG	Tue, Feb 9, 2016	4.80	4.93	4.79	4.83
6251	NYSE	AEG	Mon, Feb 8, 2016	5.23	5.26	5.19	5.23
6250	NYSE	AEG	Fri, Feb 5, 2016	5.44	5.45	5.36	5.38
6249	NYSE	AEG	Thu, Feb 4, 2016	5.40	5.50	5.38	5.47
6248	NYSE	AEG	Wed, Feb 3, 2016	5.35	5.37	5.21	5.37
6247	NYSE	AEG	Tue, Feb 2, 2016	5.41	5.41	5.31	5.34
6246	NYSE	AEG	Mon, Feb 1, 2016	5.58	5.66	5.55	5.64
6245	NYSE	AEG	Fri, Jan 29, 2016	5.60	5.70	5.55	5.68
6244	NYSE	AEG	Thu, Jan 28, 2016	5.64	5.66	5.53	5.61
6243	NYSE	AEG	Wed, Jan 27, 2016	5.59	5.68	5.54	5.56
6242	NYSE	AEG	Tue, Jan 26, 2016	5.63	5.71	5.62	5.68
6241	NYSE	AEG	Mon, Jan 25, 2016	5.59	5.63	5.55	5.55
6240	NYSE	AEG	Fri, Jan 22, 2016	5.72	5.81	5.64	5.72
6239	NYSE	AEG	Thu, Jan 21, 2016	5.44	5.55	5.39	5.49
6238	NYSE	AEG	Wed, Jan 20, 2016	5.46	5.51	5.32	5.46
6237	NYSE	AEG	Tue, Jan 19, 2016	5.65	5.67	5.55	5.61
6236	NYSE	AEG	Fri, Jan 15, 2016	5.70	5.80	5.68	5.74
6235	NYSE	AEG	Thu, Jan 14, 2016	5.87	5.96	5.82	5.93
6234	NYSE	AEG	Wed, Jan 13, 2016	5.98	6.00	5.75	5.77
6233	NYSE	AEG	Tue, Jan 12, 2016	5.37	5.41	5.32	5.41
6232	NYSE	AEG	Mon, Jan 11, 2016	5.28	5.31	5.23	5.29
6231	NYSE	AEG	Fri, Jan 8, 2016	5.27	5.29	5.14	5.15
6230	NYSE	AEG	Thu, Jan 7, 2016	5.18	5.28	5.17	5.18
6229	NYSE	AEG	Wed, Jan 6, 2016	5.35	5.42	5.33	5.38
6228	NYSE	AEG	Tue, Jan 5, 2016	5.42	5.47	5.38	5.46
6227	NYSE	AEG	Mon, Jan 4, 2016	5.53	5.57	5.45	5.56
6226	NYSE	AEG	Thu, Dec 31, 2015	5.66	5.71	5.65	5.67
6225	NYSE	AEG	Wed, Dec 30, 2015	5.74	5.76	5.70	5.72
6224	NYSE	AEG	Tue, Dec 29, 2015	5.76	5.80	5.74	5.80
6223	NYSE	AEG	Mon, Dec 28, 2015	5.77	5.78	5.73	5.77
6222	NYSE	AEG	Thu, Dec 24, 2015	5.75	5.83	5.75	5.77
6221	NYSE	AEG	Wed, Dec 23, 2015	5.73	5.80	5.70	5.78
6220	NYSE	AEG	Tue, Dec 22, 2015	5.58	5.65	5.55	5.61
6219	NYSE	AEG	Mon, Dec 21, 2015	5.63	5.65	5.53	5.58
6218	NYSE	AEG	Fri, Dec 18, 2015	5.48	5.54	5.46	5.48
6217	NYSE	AEG	Thu, Dec 17, 2015	5.64	5.64	5.51	5.53
6216	NYSE	AEG	Wed, Dec 16, 2015	5.49	5.54	5.40	5.53
6215	NYSE	AEG	Tue, Dec 15, 2015	5.47	5.53	5.44	5.46
6214	NYSE	AEG	Mon, Dec 14, 2015	5.51	5.54	5.43	5.49
6213	NYSE	AEG	Fri, Dec 11, 2015	5.69	5.70	5.58	5.59
6212	NYSE	AEG	Thu, Dec 10, 2015	5.85	5.87	5.80	5.81
6211	NYSE	AEG	Wed, Dec 9, 2015	5.84	5.97	5.82	5.87
6210	NYSE	AEG	Tue, Dec 8, 2015	5.78	5.85	5.75	5.80
6209	NYSE	AEG	Mon, Dec 7, 2015	5.92	5.93	5.84	5.86
6208	NYSE	AEG	Fri, Dec 4, 2015	5.88	5.97	5.88	5.96
6207	NYSE	AEG	Thu, Dec 3, 2015	6.04	6.05	5.91	5.93
6206	NYSE	AEG	Wed, Dec 2, 2015	6.09	6.13	6.03	6.04
6205	NYSE	AEG	Tue, Dec 1, 2015	6.17	6.19	6.14	6.18
6204	NYSE	AEG	Mon, Nov 30, 2015	6.14	6.14	6.09	6.10
6203	NYSE	AEG	Fri, Nov 27, 2015	6.12	6.14	6.10	6.12
6202	NYSE	AEG	Wed, Nov 25, 2015	6.03	6.10	6.02	6.08
6201	NYSE	AEG	Tue, Nov 24, 2015	5.86	5.92	5.85	5.90
6200	NYSE	AEG	Mon, Nov 23, 2015	5.88	5.91	5.85	5.86
6199	NYSE	AEG	Fri, Nov 20, 2015	5.89	5.91	5.84	5.84
6198	NYSE	AEG	Thu, Nov 19, 2015	5.88	5.93	5.87	5.90
6197	NYSE	AEG	Wed, Nov 18, 2015	5.70	5.76	5.69	5.74
6196	NYSE	AEG	Tue, Nov 17, 2015	5.59	5.63	5.55	5.56
6195	NYSE	AEG	Mon, Nov 16, 2015	5.42	5.53	5.41	5.52
6194	NYSE	AEG	Fri, Nov 13, 2015	5.48	5.60	5.43	5.57
6193	NYSE	AEG	Thu, Nov 12, 2015	5.50	5.53	5.44	5.45
6192	NYSE	AEG	Wed, Nov 11, 2015	6.17	6.19	6.11	6.15
6191	NYSE	AEG	Tue, Nov 10, 2015	6.15	6.16	6.10	6.13
6190	NYSE	AEG	Mon, Nov 9, 2015	6.33	6.35	6.24	6.29
6189	NYSE	AEG	Fri, Nov 6, 2015	6.26	6.34	6.22	6.32
6188	NYSE	AEG	Thu, Nov 5, 2015	6.15	6.19	6.10	6.17
6187	NYSE	AEG	Wed, Nov 4, 2015	6.29	6.31	6.19	6.22
6186	NYSE	AEG	Tue, Nov 3, 2015	6.25	6.31	6.21	6.30
6185	NYSE	AEG	Mon, Nov 2, 2015	6.32	6.38	6.30	6.35
6184	NYSE	AEG	Fri, Oct 30, 2015	6.12	6.18	6.11	6.15
6183	NYSE	AEG	Thu, Oct 29, 2015	6.11	6.13	6.06	6.10
6182	NYSE	AEG	Wed, Oct 28, 2015	6.05	6.17	6.04	6.14
6181	NYSE	AEG	Tue, Oct 27, 2015	6.03	6.06	5.99	6.00
6180	NYSE	AEG	Mon, Oct 26, 2015	6.15	6.17	6.08	6.13
6179	NYSE	AEG	Fri, Oct 23, 2015	6.12	6.16	6.09	6.14
6178	NYSE	AEG	Thu, Oct 22, 2015	6.03	6.11	6.02	6.07
6177	NYSE	AEG	Wed, Oct 21, 2015	6.02	6.04	5.89	5.89
6176	NYSE	AEG	Tue, Oct 20, 2015	5.98	6.09	5.97	6.04
6175	NYSE	AEG	Mon, Oct 19, 2015	6.22	6.24	6.17	6.19
6174	NYSE	AEG	Fri, Oct 16, 2015	6.21	6.26	6.17	6.25
6173	NYSE	AEG	Thu, Oct 15, 2015	6.13	6.19	6.11	6.18
6172	NYSE	AEG	Wed, Oct 14, 2015	6.15	6.19	6.11	6.13
6171	NYSE	AEG	Tue, Oct 13, 2015	6.09	6.20	6.09	6.13
6170	NYSE	AEG	Mon, Oct 12, 2015	6.27	6.31	6.25	6.27
6169	NYSE	AEG	Fri, Oct 9, 2015	6.30	6.32	6.26	6.30
6168	NYSE	AEG	Thu, Oct 8, 2015	6.13	6.26	6.12	6.25
6167	NYSE	AEG	Wed, Oct 7, 2015	6.09	6.15	6.08	6.14
6166	NYSE	AEG	Tue, Oct 6, 2015	5.94	5.98	5.92	5.95
6165	NYSE	AEG	Mon, Oct 5, 2015	5.92	6.00	5.91	5.97
6164	NYSE	AEG	Fri, Oct 2, 2015	5.66	5.82	5.63	5.81
6163	NYSE	AEG	Thu, Oct 1, 2015	5.72	5.73	5.60	5.67
6162	NYSE	AEG	Wed, Sep 30, 2015	5.72	5.75	5.69	5.75
6161	NYSE	AEG	Tue, Sep 29, 2015	5.60	5.63	5.56	5.61
6160	NYSE	AEG	Mon, Sep 28, 2015	5.60	5.63	5.57	5.59
6159	NYSE	AEG	Fri, Sep 25, 2015	5.85	5.86	5.72	5.75
6158	NYSE	AEG	Thu, Sep 24, 2015	5.57	5.64	5.51	5.61
6157	NYSE	AEG	Wed, Sep 23, 2015	5.67	5.69	5.60	5.64
6156	NYSE	AEG	Tue, Sep 22, 2015	5.64	5.67	5.61	5.67
6155	NYSE	AEG	Mon, Sep 21, 2015	5.83	5.85	5.76	5.80
6154	NYSE	AEG	Fri, Sep 18, 2015	5.90	5.95	5.83	5.86
6153	NYSE	AEG	Thu, Sep 17, 2015	6.22	6.32	6.20	6.23
6152	NYSE	AEG	Wed, Sep 16, 2015	6.16	6.20	6.15	6.18
6151	NYSE	AEG	Tue, Sep 15, 2015	6.07	6.21	6.06	6.12
6150	NYSE	AEG	Mon, Sep 14, 2015	6.03	6.06	5.97	6.00
6149	NYSE	AEG	Fri, Sep 11, 2015	5.99	6.03	5.98	6.03
6148	NYSE	AEG	Thu, Sep 10, 2015	6.06	6.15	6.05	6.10
6147	NYSE	AEG	Wed, Sep 9, 2015	6.28	6.29	6.12	6.12
6146	NYSE	AEG	Tue, Sep 8, 2015	6.09	6.12	6.05	6.11
6145	NYSE	AEG	Fri, Sep 4, 2015	5.87	5.90	5.82	5.87
6144	NYSE	AEG	Thu, Sep 3, 2015	6.09	6.14	6.04	6.06
6143	NYSE	AEG	Wed, Sep 2, 2015	6.06	6.07	5.98	6.04
6142	NYSE	AEG	Tue, Sep 1, 2015	6.03	6.05	5.97	6.01
6141	NYSE	AEG	Mon, Aug 31, 2015	6.12	6.20	6.10	6.16
6140	NYSE	AEG	Fri, Aug 28, 2015	6.22	6.25	6.17	6.20
6139	NYSE	AEG	Thu, Aug 27, 2015	6.17	6.29	6.15	6.25
6138	NYSE	AEG	Wed, Aug 26, 2015	6.16	6.16	6.02	6.15
6137	NYSE	AEG	Tue, Aug 25, 2015	6.22	6.22	6.00	6.02
6136	NYSE	AEG	Mon, Aug 24, 2015	5.93	6.18	5.82	5.99
6135	NYSE	AEG	Fri, Aug 21, 2015	6.38	6.39	6.23	6.24
6134	NYSE	AEG	Thu, Aug 20, 2015	6.49	6.51	6.35	6.35
6133	NYSE	AEG	Wed, Aug 19, 2015	6.67	6.76	6.65	6.72
6132	NYSE	AEG	Tue, Aug 18, 2015	6.79	6.83	6.76	6.83
6131	NYSE	AEG	Mon, Aug 17, 2015	6.61	6.68	6.57	6.68
6130	NYSE	AEG	Fri, Aug 14, 2015	6.70	6.73	6.64	6.73
6129	NYSE	AEG	Thu, Aug 13, 2015	6.88	6.90	6.80	6.86
6128	NYSE	AEG	Wed, Aug 12, 2015	7.48	7.55	7.43	7.55
6127	NYSE	AEG	Tue, Aug 11, 2015	7.67	7.67	7.58	7.64
6126	NYSE	AEG	Mon, Aug 10, 2015	7.76	7.91	7.76	7.91
6125	NYSE	AEG	Fri, Aug 7, 2015	7.76	7.79	7.73	7.79
6124	NYSE	AEG	Thu, Aug 6, 2015	7.78	7.82	7.75	7.78
6123	NYSE	AEG	Wed, Aug 5, 2015	7.74	7.79	7.72	7.76
6122	NYSE	AEG	Tue, Aug 4, 2015	7.78	7.79	7.70	7.71
6121	NYSE	AEG	Mon, Aug 3, 2015	7.76	7.76	7.67	7.73
6120	NYSE	AEG	Fri, Jul 31, 2015	7.71	7.77	7.67	7.70
6119	NYSE	AEG	Thu, Jul 30, 2015	7.75	7.76	7.69	7.74
6118	NYSE	AEG	Wed, Jul 29, 2015	7.71	7.80	7.71	7.74
6117	NYSE	AEG	Tue, Jul 28, 2015	7.77	7.86	7.77	7.84
6116	NYSE	AEG	Mon, Jul 27, 2015	7.81	7.81	7.74	7.77
6115	NYSE	AEG	Fri, Jul 24, 2015	7.79	7.89	7.72	7.73
6114	NYSE	AEG	Thu, Jul 23, 2015	7.91	7.93	7.84	7.85
6113	NYSE	AEG	Wed, Jul 22, 2015	7.81	7.86	7.81	7.85
6112	NYSE	AEG	Tue, Jul 21, 2015	7.76	7.81	7.75	7.78
6111	NYSE	AEG	Mon, Jul 20, 2015	7.79	7.80	7.75	7.77
6110	NYSE	AEG	Fri, Jul 17, 2015	7.73	7.76	7.69	7.72
6109	NYSE	AEG	Thu, Jul 16, 2015	7.65	7.71	7.64	7.69
6108	NYSE	AEG	Wed, Jul 15, 2015	7.62	7.63	7.56	7.59
6107	NYSE	AEG	Tue, Jul 14, 2015	7.61	7.63	7.59	7.62
6106	NYSE	AEG	Mon, Jul 13, 2015	7.63	7.64	7.60	7.61
6105	NYSE	AEG	Fri, Jul 10, 2015	7.55	7.57	7.51	7.55
6104	NYSE	AEG	Thu, Jul 9, 2015	7.28	7.31	7.22	7.24
6103	NYSE	AEG	Wed, Jul 8, 2015	7.09	7.15	7.05	7.08
6102	NYSE	AEG	Tue, Jul 7, 2015	7.05	7.20	6.96	7.16
6101	NYSE	AEG	Mon, Jul 6, 2015	7.16	7.24	7.11	7.15
6100	NYSE	AEG	Thu, Jul 2, 2015	7.40	7.42	7.33	7.38
6099	NYSE	AEG	Wed, Jul 1, 2015	7.48	7.49	7.38	7.43
6098	NYSE	AEG	Tue, Jun 30, 2015	7.51	7.51	7.35	7.40
6097	NYSE	AEG	Mon, Jun 29, 2015	7.45	7.49	7.32	7.33
6096	NYSE	AEG	Fri, Jun 26, 2015	7.68	7.71	7.61	7.63
6095	NYSE	AEG	Thu, Jun 25, 2015	7.64	7.65	7.58	7.58
6094	NYSE	AEG	Wed, Jun 24, 2015	7.60	7.64	7.57	7.57
6093	NYSE	AEG	Tue, Jun 23, 2015	7.62	7.65	7.58	7.61
6092	NYSE	AEG	Mon, Jun 22, 2015	7.57	7.70	7.57	7.63
6091	NYSE	AEG	Fri, Jun 19, 2015	7.44	7.45	7.39	7.40
6090	NYSE	AEG	Thu, Jun 18, 2015	7.43	7.56	7.41	7.45
6089	NYSE	AEG	Wed, Jun 17, 2015	7.37	7.41	7.31	7.34
6088	NYSE	AEG	Tue, Jun 16, 2015	7.33	7.39	7.31	7.35
6087	NYSE	AEG	Mon, Jun 15, 2015	7.25	7.34	7.24	7.31
6086	NYSE	AEG	Fri, Jun 12, 2015	7.33	7.39	7.26	7.39
6085	NYSE	AEG	Thu, Jun 11, 2015	7.52	7.55	7.43	7.52
6084	NYSE	AEG	Wed, Jun 10, 2015	7.53	7.66	7.52	7.63
6083	NYSE	AEG	Tue, Jun 9, 2015	7.41	7.45	7.36	7.42
6082	NYSE	AEG	Mon, Jun 8, 2015	7.49	7.52	7.45	7.49
6081	NYSE	AEG	Fri, Jun 5, 2015	7.54	7.66	7.50	7.60
6080	NYSE	AEG	Thu, Jun 4, 2015	7.66	7.76	7.63	7.65
6079	NYSE	AEG	Wed, Jun 3, 2015	7.68	7.80	7.67	7.76
6078	NYSE	AEG	Tue, Jun 2, 2015	7.62	7.70	7.62	7.66
6077	NYSE	AEG	Mon, Jun 1, 2015	7.54	7.56	7.47	7.53
6076	NYSE	AEG	Fri, May 29, 2015	7.70	7.71	7.60	7.67
6075	NYSE	AEG	Thu, May 28, 2015	7.71	7.76	7.65	7.75
6074	NYSE	AEG	Wed, May 27, 2015	7.74	7.92	7.74	7.88
6073	NYSE	AEG	Tue, May 26, 2015	7.84	7.85	7.73	7.77
6072	NYSE	AEG	Fri, May 22, 2015	8.01	8.01	7.94	7.94
6071	NYSE	AEG	Thu, May 21, 2015	7.92	8.09	7.91	8.05
6070	NYSE	AEG	Wed, May 20, 2015	8.08	8.13	8.06	8.11
6069	NYSE	AEG	Tue, May 19, 2015	8.08	8.14	8.08	8.11
6068	NYSE	AEG	Mon, May 18, 2015	8.03	8.07	7.97	8.03
6067	NYSE	AEG	Fri, May 15, 2015	8.11	8.16	8.10	8.15
6066	NYSE	AEG	Thu, May 14, 2015	8.03	8.08	8.02	8.06
6065	NYSE	AEG	Wed, May 13, 2015	7.88	7.92	7.85	7.87
6064	NYSE	AEG	Tue, May 12, 2015	8.04	8.08	8.00	8.00
6063	NYSE	AEG	Mon, May 11, 2015	8.02	8.13	8.02	8.10
6062	NYSE	AEG	Fri, May 8, 2015	7.84	7.95	7.81	7.93
6061	NYSE	AEG	Thu, May 7, 2015	7.98	8.00	7.92	7.94
6060	NYSE	AEG	Wed, May 6, 2015	7.85	7.94	7.82	7.86
6059	NYSE	AEG	Tue, May 5, 2015	7.78	7.78	7.66	7.68
6058	NYSE	AEG	Mon, May 4, 2015	7.96	7.99	7.93	7.94
6057	NYSE	AEG	Fri, May 1, 2015	7.90	7.95	7.87	7.94
6056	NYSE	AEG	Thu, Apr 30, 2015	7.89	7.95	7.85	7.88
6055	NYSE	AEG	Wed, Apr 29, 2015	7.75	7.82	7.72	7.76
6054	NYSE	AEG	Tue, Apr 28, 2015	7.77	7.81	7.73	7.80
6053	NYSE	AEG	Mon, Apr 27, 2015	7.82	7.89	7.82	7.83
6052	NYSE	AEG	Fri, Apr 24, 2015	7.72	7.74	7.64	7.73
6051	NYSE	AEG	Thu, Apr 23, 2015	7.70	7.82	7.69	7.79
6050	NYSE	AEG	Wed, Apr 22, 2015	7.76	7.78	7.67	7.76
6049	NYSE	AEG	Tue, Apr 21, 2015	7.83	7.84	7.72	7.75
6048	NYSE	AEG	Mon, Apr 20, 2015	7.76	7.87	7.75	7.82
6047	NYSE	AEG	Fri, Apr 17, 2015	7.90	7.93	7.84	7.91
6046	NYSE	AEG	Thu, Apr 16, 2015	8.06	8.11	7.99	8.06
6045	NYSE	AEG	Wed, Apr 15, 2015	8.14	8.17	8.05	8.10
6044	NYSE	AEG	Tue, Apr 14, 2015	8.04	8.06	8.01	8.04
6043	NYSE	AEG	Mon, Apr 13, 2015	8.07	8.10	8.03	8.03
6042	NYSE	AEG	Fri, Apr 10, 2015	8.07	8.09	8.01	8.04
6041	NYSE	AEG	Thu, Apr 9, 2015	8.07	8.09	8.01	8.06
6040	NYSE	AEG	Wed, Apr 8, 2015	8.17	8.18	8.06	8.08
6039	NYSE	AEG	Tue, Apr 7, 2015	8.16	8.23	8.10	8.11
6038	NYSE	AEG	Mon, Apr 6, 2015	8.11	8.22	8.11	8.16
6037	NYSE	AEG	Thu, Apr 2, 2015	8.08	8.12	8.06	8.12
6036	NYSE	AEG	Wed, Apr 1, 2015	8.02	8.04	7.94	7.98
6035	NYSE	AEG	Tue, Mar 31, 2015	7.91	7.99	7.89	7.93
6034	NYSE	AEG	Mon, Mar 30, 2015	8.05	8.11	8.03	8.07
6033	NYSE	AEG	Fri, Mar 27, 2015	7.88	7.99	7.87	7.99
6032	NYSE	AEG	Thu, Mar 26, 2015	7.97	8.00	7.88	7.95
6031	NYSE	AEG	Wed, Mar 25, 2015	8.32	8.35	8.16	8.16
6030	NYSE	AEG	Tue, Mar 24, 2015	8.30	8.34	8.26	8.32
6029	NYSE	AEG	Mon, Mar 23, 2015	8.21	8.27	8.20	8.24
6028	NYSE	AEG	Fri, Mar 20, 2015	8.21	8.29	8.14	8.23
6027	NYSE	AEG	Thu, Mar 19, 2015	8.02	8.10	8.00	8.07
6026	NYSE	AEG	Wed, Mar 18, 2015	8.09	8.31	8.06	8.25
6025	NYSE	AEG	Tue, Mar 17, 2015	8.06	8.10	8.04	8.09
6024	NYSE	AEG	Mon, Mar 16, 2015	8.09	8.17	8.09	8.13
6023	NYSE	AEG	Fri, Mar 13, 2015	7.99	8.01	7.94	7.99
6022	NYSE	AEG	Thu, Mar 12, 2015	7.99	8.04	7.95	8.03
6021	NYSE	AEG	Wed, Mar 11, 2015	7.79	8.00	7.78	7.94
6020	NYSE	AEG	Tue, Mar 10, 2015	7.67	7.71	7.61	7.64
6019	NYSE	AEG	Mon, Mar 9, 2015	7.87	7.89	7.83	7.87
6018	NYSE	AEG	Fri, Mar 6, 2015	7.76	8.00	7.76	7.94
6017	NYSE	AEG	Thu, Mar 5, 2015	7.67	7.70	7.64	7.69
6016	NYSE	AEG	Wed, Mar 4, 2015	7.59	7.63	7.54	7.61
6015	NYSE	AEG	Tue, Mar 3, 2015	7.67	7.69	7.62	7.65
6014	NYSE	AEG	Mon, Mar 2, 2015	7.75	7.79	7.70	7.77
6013	NYSE	AEG	Fri, Feb 27, 2015	7.78	7.82	7.77	7.78
6012	NYSE	AEG	Thu, Feb 26, 2015	7.76	7.81	7.75	7.75
6011	NYSE	AEG	Wed, Feb 25, 2015	7.83	7.86	7.78	7.85
6010	NYSE	AEG	Tue, Feb 24, 2015	7.73	7.82	7.73	7.81
6009	NYSE	AEG	Mon, Feb 23, 2015	7.73	7.78	7.71	7.74
6008	NYSE	AEG	Fri, Feb 20, 2015	7.52	7.78	7.52	7.74
6007	NYSE	AEG	Thu, Feb 19, 2015	7.50	7.62	7.47	7.57
6006	NYSE	AEG	Wed, Feb 18, 2015	7.52	7.62	7.51	7.58
6005	NYSE	AEG	Tue, Feb 17, 2015	7.52	7.55	7.43	7.52
6004	NYSE	AEG	Fri, Feb 13, 2015	7.55	7.60	7.52	7.55
6003	NYSE	AEG	Thu, Feb 12, 2015	7.54	7.64	7.53	7.63
6002	NYSE	AEG	Wed, Feb 11, 2015	7.42	7.45	7.40	7.43
6001	NYSE	AEG	Tue, Feb 10, 2015	7.44	7.47	7.38	7.45
6000	NYSE	AEG	Mon, Feb 9, 2015	7.33	7.41	7.32	7.39
5999	NYSE	AEG	Fri, Feb 6, 2015	7.47	7.51	7.39	7.41
5998	NYSE	AEG	Thu, Feb 5, 2015	7.44	7.49	7.41	7.48
5997	NYSE	AEG	Wed, Feb 4, 2015	7.39	7.50	7.39	7.40
5996	NYSE	AEG	Tue, Feb 3, 2015	7.47	7.58	7.47	7.58
5995	NYSE	AEG	Mon, Feb 2, 2015	7.20	7.33	7.19	7.32
5994	NYSE	AEG	Fri, Jan 30, 2015	7.18	7.23	7.12	7.14
5993	NYSE	AEG	Thu, Jan 29, 2015	7.14	7.22	7.12	7.21
5992	NYSE	AEG	Wed, Jan 28, 2015	7.14	7.15	6.97	6.97
5991	NYSE	AEG	Tue, Jan 27, 2015	7.08	7.15	7.06	7.10
5990	NYSE	AEG	Mon, Jan 26, 2015	7.05	7.14	7.03	7.09
5989	NYSE	AEG	Fri, Jan 23, 2015	7.02	7.09	7.01	7.01
5988	NYSE	AEG	Thu, Jan 22, 2015	7.20	7.27	7.14	7.24
5987	NYSE	AEG	Wed, Jan 21, 2015	7.12	7.18	7.10	7.18
5986	NYSE	AEG	Tue, Jan 20, 2015	7.27	7.29	7.14	7.18
5985	NYSE	AEG	Fri, Jan 16, 2015	7.00	7.09	6.98	7.09
5984	NYSE	AEG	Thu, Jan 15, 2015	7.12	7.14	6.99	7.02
5983	NYSE	AEG	Wed, Jan 14, 2015	7.09	7.13	7.01	7.09
5982	NYSE	AEG	Tue, Jan 13, 2015	7.19	7.25	7.05	7.11
5981	NYSE	AEG	Mon, Jan 12, 2015	7.13	7.14	7.03	7.07
5980	NYSE	AEG	Fri, Jan 9, 2015	7.19	7.20	7.06	7.11
5979	NYSE	AEG	Thu, Jan 8, 2015	7.19	7.30	7.17	7.26
5978	NYSE	AEG	Wed, Jan 7, 2015	7.11	7.16	7.05	7.13
5977	NYSE	AEG	Tue, Jan 6, 2015	7.14	7.20	7.04	7.06
5976	NYSE	AEG	Mon, Jan 5, 2015	7.32	7.35	7.18	7.22
5975	NYSE	AEG	Fri, Jan 2, 2015	7.51	7.53	7.41	7.45
5974	NYSE	AEG	Wed, Dec 31, 2014	7.57	7.63	7.50	7.50
5973	NYSE	AEG	Tue, Dec 30, 2014	7.59	7.62	7.52	7.54
5972	NYSE	AEG	Mon, Dec 29, 2014	7.61	7.64	7.57	7.60
5971	NYSE	AEG	Fri, Dec 26, 2014	7.62	7.67	7.61	7.65
5970	NYSE	AEG	Wed, Dec 24, 2014	7.66	7.68	7.56	7.63
5969	NYSE	AEG	Tue, Dec 23, 2014	7.67	7.70	7.64	7.67
5968	NYSE	AEG	Mon, Dec 22, 2014	7.64	7.66	7.60	7.65
5967	NYSE	AEG	Fri, Dec 19, 2014	7.62	7.67	7.58	7.63
5966	NYSE	AEG	Thu, Dec 18, 2014	7.57	7.67	7.55	7.67
5965	NYSE	AEG	Wed, Dec 17, 2014	7.38	7.56	7.38	7.50
5964	NYSE	AEG	Tue, Dec 16, 2014	7.32	7.59	7.32	7.44
5963	NYSE	AEG	Mon, Dec 15, 2014	7.44	7.45	7.22	7.27
5962	NYSE	AEG	Fri, Dec 12, 2014	7.54	7.58	7.41	7.42
5961	NYSE	AEG	Thu, Dec 11, 2014	7.56	7.62	7.52	7.52
5960	NYSE	AEG	Wed, Dec 10, 2014	7.57	7.61	7.48	7.50
5959	NYSE	AEG	Tue, Dec 9, 2014	7.64	7.68	7.60	7.65
5958	NYSE	AEG	Mon, Dec 8, 2014	7.78	7.81	7.73	7.75
5957	NYSE	AEG	Fri, Dec 5, 2014	7.85	7.92	7.85	7.90
5956	NYSE	AEG	Thu, Dec 4, 2014	7.76	7.79	7.69	7.74
5955	NYSE	AEG	Wed, Dec 3, 2014	7.76	7.79	7.73	7.76
5954	NYSE	AEG	Tue, Dec 2, 2014	7.85	7.86	7.78	7.81
5953	NYSE	AEG	Mon, Dec 1, 2014	7.81	7.82	7.73	7.76
5952	NYSE	AEG	Fri, Nov 28, 2014	7.88	7.90	7.84	7.85
5951	NYSE	AEG	Wed, Nov 26, 2014	7.88	7.91	7.86	7.89
5950	NYSE	AEG	Tue, Nov 25, 2014	7.88	7.92	7.86	7.87
5949	NYSE	AEG	Mon, Nov 24, 2014	7.76	7.83	7.74	7.82
5948	NYSE	AEG	Fri, Nov 21, 2014	7.68	7.69	7.60	7.63
5947	NYSE	AEG	Thu, Nov 20, 2014	7.62	7.65	7.58	7.62
5946	NYSE	AEG	Wed, Nov 19, 2014	7.81	7.83	7.75	7.76
5945	NYSE	AEG	Tue, Nov 18, 2014	7.76	7.84	7.75	7.80
5944	NYSE	AEG	Mon, Nov 17, 2014	7.59	7.64	7.57	7.60
5943	NYSE	AEG	Fri, Nov 14, 2014	7.56	7.67	7.55	7.65
5942	NYSE	AEG	Thu, Nov 13, 2014	7.54	7.76	7.52	7.67
5941	NYSE	AEG	Wed, Nov 12, 2014	8.11	8.15	8.09	8.14
5940	NYSE	AEG	Tue, Nov 11, 2014	8.30	8.31	8.23	8.26
5939	NYSE	AEG	Mon, Nov 10, 2014	8.25	8.28	8.22	8.27
5938	NYSE	AEG	Fri, Nov 7, 2014	8.16	8.20	8.11	8.19
5937	NYSE	AEG	Thu, Nov 6, 2014	8.19	8.26	8.12	8.14
5936	NYSE	AEG	Wed, Nov 5, 2014	8.14	8.17	8.10	8.14
5935	NYSE	AEG	Tue, Nov 4, 2014	8.07	8.11	8.03	8.08
5934	NYSE	AEG	Mon, Nov 3, 2014	8.10	8.11	8.03	8.06
5933	NYSE	AEG	Fri, Oct 31, 2014	8.08	8.18	8.07	8.17
5932	NYSE	AEG	Thu, Oct 30, 2014	7.92	8.05	7.92	8.03
5931	NYSE	AEG	Wed, Oct 29, 2014	8.00	8.05	7.90	7.94
5930	NYSE	AEG	Tue, Oct 28, 2014	8.00	8.04	7.98	8.03
5929	NYSE	AEG	Mon, Oct 27, 2014	7.86	7.93	7.81	7.86
5928	NYSE	AEG	Fri, Oct 24, 2014	7.88	7.92	7.85	7.92
5927	NYSE	AEG	Thu, Oct 23, 2014	7.88	7.89	7.82	7.84
5926	NYSE	AEG	Wed, Oct 22, 2014	7.78	7.85	7.72	7.73
5925	NYSE	AEG	Tue, Oct 21, 2014	7.83	7.86	7.77	7.84
5924	NYSE	AEG	Mon, Oct 20, 2014	7.65	7.71	7.63	7.71
5923	NYSE	AEG	Fri, Oct 17, 2014	7.70	7.71	7.64	7.68
5922	NYSE	AEG	Thu, Oct 16, 2014	7.43	7.57	7.41	7.48
5921	NYSE	AEG	Wed, Oct 15, 2014	7.69	7.71	7.48	7.68
5920	NYSE	AEG	Tue, Oct 14, 2014	7.82	7.90	7.80	7.80
5919	NYSE	AEG	Mon, Oct 13, 2014	7.87	7.91	7.76	7.77
5918	NYSE	AEG	Fri, Oct 10, 2014	7.86	7.91	7.73	7.73
5917	NYSE	AEG	Thu, Oct 9, 2014	8.04	8.07	7.85	7.87
5916	NYSE	AEG	Wed, Oct 8, 2014	8.05	8.15	7.97	8.14
5915	NYSE	AEG	Tue, Oct 7, 2014	8.13	8.13	8.00	8.01
5914	NYSE	AEG	Mon, Oct 6, 2014	8.20	8.21	8.14	8.18
5913	NYSE	AEG	Fri, Oct 3, 2014	8.10	8.15	8.09	8.13
5912	NYSE	AEG	Thu, Oct 2, 2014	8.15	8.15	8.00	8.10
5911	NYSE	AEG	Wed, Oct 1, 2014	8.30	8.32	8.15	8.18
5910	NYSE	AEG	Tue, Sep 30, 2014	8.26	8.29	8.20	8.22
5909	NYSE	AEG	Mon, Sep 29, 2014	8.35	8.38	8.31	8.34
5908	NYSE	AEG	Fri, Sep 26, 2014	8.36	8.41	8.32	8.38
5907	NYSE	AEG	Thu, Sep 25, 2014	8.46	8.48	8.35	8.37
5906	NYSE	AEG	Wed, Sep 24, 2014	8.41	8.48	8.40	8.47
5905	NYSE	AEG	Tue, Sep 23, 2014	8.54	8.59	8.49	8.50
5904	NYSE	AEG	Mon, Sep 22, 2014	8.54	8.55	8.49	8.52
5903	NYSE	AEG	Fri, Sep 19, 2014	8.57	8.59	8.48	8.52
5902	NYSE	AEG	Thu, Sep 18, 2014	8.51	8.57	8.50	8.52
5901	NYSE	AEG	Wed, Sep 17, 2014	8.48	8.50	8.40	8.41
5900	NYSE	AEG	Tue, Sep 16, 2014	8.43	8.50	8.42	8.46
5899	NYSE	AEG	Mon, Sep 15, 2014	8.39	8.44	8.37	8.42
5898	NYSE	AEG	Fri, Sep 12, 2014	8.25	8.32	8.25	8.29
5897	NYSE	AEG	Thu, Sep 11, 2014	8.25	8.26	8.20	8.22
5896	NYSE	AEG	Wed, Sep 10, 2014	8.25	8.30	8.24	8.30
5895	NYSE	AEG	Tue, Sep 9, 2014	8.26	8.27	8.21	8.22
5894	NYSE	AEG	Mon, Sep 8, 2014	8.29	8.30	8.22	8.23
5893	NYSE	AEG	Fri, Sep 5, 2014	8.27	8.29	8.22	8.29
5892	NYSE	AEG	Thu, Sep 4, 2014	8.29	8.33	8.17	8.20
5891	NYSE	AEG	Wed, Sep 3, 2014	8.28	8.32	8.25	8.25
5890	NYSE	AEG	Tue, Sep 2, 2014	7.99	8.06	7.98	8.06
5889	NYSE	AEG	Fri, Aug 29, 2014	7.95	7.95	7.90	7.93
5888	NYSE	AEG	Thu, Aug 28, 2014	7.89	7.94	7.87	7.93
5887	NYSE	AEG	Wed, Aug 27, 2014	7.98	8.00	7.95	8.00
5886	NYSE	AEG	Tue, Aug 26, 2014	7.88	7.97	7.85	7.91
5885	NYSE	AEG	Mon, Aug 25, 2014	7.71	7.74	7.68	7.73
5884	NYSE	AEG	Fri, Aug 22, 2014	7.70	7.72	7.65	7.68
5883	NYSE	AEG	Thu, Aug 21, 2014	7.62	7.74	7.60	7.72
5882	NYSE	AEG	Wed, Aug 20, 2014	7.80	7.83	7.78	7.81
5881	NYSE	AEG	Tue, Aug 19, 2014	7.82	7.85	7.79	7.84
5880	NYSE	AEG	Mon, Aug 18, 2014	7.79	7.82	7.76	7.81
5879	NYSE	AEG	Fri, Aug 15, 2014	7.84	7.89	7.74	7.83
5878	NYSE	AEG	Thu, Aug 14, 2014	7.81	7.83	7.71	7.74
5877	NYSE	AEG	Wed, Aug 13, 2014	7.96	8.01	7.94	7.96
5876	NYSE	AEG	Tue, Aug 12, 2014	7.95	7.99	7.93	7.95
5875	NYSE	AEG	Mon, Aug 11, 2014	7.93	8.00	7.92	7.95
5874	NYSE	AEG	Fri, Aug 8, 2014	7.81	7.89	7.77	7.88
5873	NYSE	AEG	Thu, Aug 7, 2014	7.95	7.97	7.79	7.80
5872	NYSE	AEG	Wed, Aug 6, 2014	7.97	8.02	7.95	7.99
5871	NYSE	AEG	Tue, Aug 5, 2014	8.16	8.17	7.99	8.02
5870	NYSE	AEG	Mon, Aug 4, 2014	8.14	8.15	8.04	8.13
5869	NYSE	AEG	Fri, Aug 1, 2014	8.20	8.24	8.13	8.17
5868	NYSE	AEG	Thu, Jul 31, 2014	8.24	8.28	8.10	8.12
5867	NYSE	AEG	Wed, Jul 30, 2014	8.37	8.38	8.28	8.34
5866	NYSE	AEG	Tue, Jul 29, 2014	8.32	8.33	8.27	8.28
5865	NYSE	AEG	Mon, Jul 28, 2014	8.36	8.38	8.30	8.35
5864	NYSE	AEG	Fri, Jul 25, 2014	8.43	8.44	8.35	8.37
5863	NYSE	AEG	Thu, Jul 24, 2014	8.42	8.46	8.40	8.42
5862	NYSE	AEG	Wed, Jul 23, 2014	8.35	8.36	8.29	8.30
5861	NYSE	AEG	Tue, Jul 22, 2014	8.37	8.39	8.34	8.37
5860	NYSE	AEG	Mon, Jul 21, 2014	8.48	8.48	8.44	8.44
5859	NYSE	AEG	Fri, Jul 18, 2014	8.52	8.58	8.50	8.57
5858	NYSE	AEG	Thu, Jul 17, 2014	8.60	8.67	8.48	8.49
5857	NYSE	AEG	Wed, Jul 16, 2014	8.75	8.75	8.71	8.72
5856	NYSE	AEG	Tue, Jul 15, 2014	8.66	8.71	8.58	8.65
5855	NYSE	AEG	Mon, Jul 14, 2014	8.72	8.77	8.70	8.73
5854	NYSE	AEG	Fri, Jul 11, 2014	8.60	8.69	8.58	8.67
5853	NYSE	AEG	Thu, Jul 10, 2014	8.65	8.74	8.60	8.72
5852	NYSE	AEG	Wed, Jul 9, 2014	8.76	8.81	8.74	8.80
5851	NYSE	AEG	Tue, Jul 8, 2014	8.81	8.81	8.72	8.76
5850	NYSE	AEG	Mon, Jul 7, 2014	8.86	8.90	8.82	8.89
5849	NYSE	AEG	Thu, Jul 3, 2014	8.92	9.05	8.92	9.02
5848	NYSE	AEG	Wed, Jul 2, 2014	8.81	8.84	8.77	8.77
5847	NYSE	AEG	Tue, Jul 1, 2014	8.79	8.85	8.78	8.82
5846	NYSE	AEG	Mon, Jun 30, 2014	8.71	8.78	8.70	8.77
5845	NYSE	AEG	Fri, Jun 27, 2014	8.70	8.72	8.67	8.71
5844	NYSE	AEG	Thu, Jun 26, 2014	8.70	8.75	8.63	8.73
5843	NYSE	AEG	Wed, Jun 25, 2014	8.74	8.84	8.71	8.80
5842	NYSE	AEG	Tue, Jun 24, 2014	8.88	8.91	8.81	8.81
5841	NYSE	AEG	Mon, Jun 23, 2014	8.88	8.88	8.84	8.87
5840	NYSE	AEG	Fri, Jun 20, 2014	8.99	9.03	8.93	8.97
5839	NYSE	AEG	Thu, Jun 19, 2014	9.04	9.07	8.98	8.99
5838	NYSE	AEG	Wed, Jun 18, 2014	9.03	9.08	8.97	9.07
5837	NYSE	AEG	Tue, Jun 17, 2014	8.68	8.81	8.66	8.79
5836	NYSE	AEG	Mon, Jun 16, 2014	8.67	8.73	8.66	8.69
5835	NYSE	AEG	Fri, Jun 13, 2014	8.71	8.74	8.68	8.72
5834	NYSE	AEG	Thu, Jun 12, 2014	8.80	8.82	8.73	8.73
5833	NYSE	AEG	Wed, Jun 11, 2014	8.87	8.90	8.83	8.87
5832	NYSE	AEG	Tue, Jun 10, 2014	8.89	8.94	8.86	8.92
5831	NYSE	AEG	Mon, Jun 9, 2014	8.95	9.00	8.93	8.97
5830	NYSE	AEG	Fri, Jun 6, 2014	8.97	9.01	8.93	9.01
5829	NYSE	AEG	Thu, Jun 5, 2014	8.92	8.98	8.88	8.97
5828	NYSE	AEG	Wed, Jun 4, 2014	8.76	8.89	8.75	8.89
5827	NYSE	AEG	Tue, Jun 3, 2014	8.73	8.76	8.71	8.75
5826	NYSE	AEG	Mon, Jun 2, 2014	8.75	8.76	8.70	8.73
5825	NYSE	AEG	Fri, May 30, 2014	8.71	8.76	8.68	8.71
5824	NYSE	AEG	Thu, May 29, 2014	8.71	8.74	8.68	8.73
5823	NYSE	AEG	Wed, May 28, 2014	8.71	8.74	8.70	8.71
5822	NYSE	AEG	Tue, May 27, 2014	8.70	8.71	8.66	8.69
5821	NYSE	AEG	Fri, May 23, 2014	8.57	8.64	8.55	8.63
5820	NYSE	AEG	Thu, May 22, 2014	8.52	8.58	8.50	8.57
5819	NYSE	AEG	Wed, May 21, 2014	8.66	8.78	8.65	8.77
5818	NYSE	AEG	Tue, May 20, 2014	8.66	8.68	8.59	8.61
5817	NYSE	AEG	Mon, May 19, 2014	8.42	8.57	8.42	8.55
5816	NYSE	AEG	Fri, May 16, 2014	8.49	8.50	8.38	8.44
5815	NYSE	AEG	Thu, May 15, 2014	8.65	8.67	8.50	8.65
5814	NYSE	AEG	Wed, May 14, 2014	8.86	8.88	8.70	8.70
5813	NYSE	AEG	Tue, May 13, 2014	8.97	8.97	8.89	8.90
5812	NYSE	AEG	Mon, May 12, 2014	8.96	8.99	8.94	8.98
5811	NYSE	AEG	Fri, May 9, 2014	8.93	8.96	8.88	8.92
5810	NYSE	AEG	Thu, May 8, 2014	9.00	9.10	8.98	9.02
5809	NYSE	AEG	Wed, May 7, 2014	8.99	9.01	8.92	8.99
5808	NYSE	AEG	Tue, May 6, 2014	9.03	9.13	9.00	9.04
5807	NYSE	AEG	Mon, May 5, 2014	8.97	9.11	8.94	9.09
5806	NYSE	AEG	Fri, May 2, 2014	9.14	9.19	9.12	9.16
5805	NYSE	AEG	Thu, May 1, 2014	9.20	9.26	9.12	9.14
5804	NYSE	AEG	Wed, Apr 30, 2014	8.97	9.24	8.97	9.22
5803	NYSE	AEG	Tue, Apr 29, 2014	8.97	9.10	8.97	9.10
5802	NYSE	AEG	Mon, Apr 28, 2014	8.87	8.93	8.81	8.88
5801	NYSE	AEG	Fri, Apr 25, 2014	8.85	8.93	8.81	8.92
5800	NYSE	AEG	Thu, Apr 24, 2014	8.93	8.97	8.80	8.97
5799	NYSE	AEG	Wed, Apr 23, 2014	8.95	8.97	8.88	8.97
5798	NYSE	AEG	Tue, Apr 22, 2014	8.88	8.95	8.85	8.95
5797	NYSE	AEG	Mon, Apr 21, 2014	8.84	8.86	8.77	8.80
5796	NYSE	AEG	Thu, Apr 17, 2014	8.72	8.86	8.72	8.82
5795	NYSE	AEG	Wed, Apr 16, 2014	8.62	8.71	8.60	8.71
5794	NYSE	AEG	Tue, Apr 15, 2014	8.61	8.63	8.43	8.56
5793	NYSE	AEG	Mon, Apr 14, 2014	8.66	8.69	8.58	8.65
5792	NYSE	AEG	Fri, Apr 11, 2014	8.75	8.83	8.69	8.70
5791	NYSE	AEG	Thu, Apr 10, 2014	9.04	9.09	8.87	8.87
5790	NYSE	AEG	Wed, Apr 9, 2014	9.05	9.12	9.01	9.10
5789	NYSE	AEG	Tue, Apr 8, 2014	8.99	9.04	8.96	8.99
5788	NYSE	AEG	Mon, Apr 7, 2014	9.11	9.11	8.99	9.02
5787	NYSE	AEG	Fri, Apr 4, 2014	9.25	9.27	9.11	9.12
5786	NYSE	AEG	Thu, Apr 3, 2014	9.23	9.27	9.19	9.24
5785	NYSE	AEG	Wed, Apr 2, 2014	9.31	9.34	9.26	9.32
5784	NYSE	AEG	Tue, Apr 1, 2014	9.28	9.32	9.24	9.31
5783	NYSE	AEG	Mon, Mar 31, 2014	9.16	9.20	9.13	9.20
5782	NYSE	AEG	Fri, Mar 28, 2014	9.00	9.09	8.97	8.99
5781	NYSE	AEG	Thu, Mar 27, 2014	9.07	9.10	9.03	9.08
5780	NYSE	AEG	Wed, Mar 26, 2014	9.09	9.10	8.95	8.97
5779	NYSE	AEG	Tue, Mar 25, 2014	8.92	9.00	8.88	8.99
5778	NYSE	AEG	Mon, Mar 24, 2014	8.94	8.94	8.80	8.89
5777	NYSE	AEG	Fri, Mar 21, 2014	8.99	9.01	8.84	8.88
5776	NYSE	AEG	Thu, Mar 20, 2014	8.92	9.01	8.90	9.00
5775	NYSE	AEG	Wed, Mar 19, 2014	8.87	8.87	8.62	8.68
5774	NYSE	AEG	Tue, Mar 18, 2014	8.80	8.88	8.78	8.86
5773	NYSE	AEG	Mon, Mar 17, 2014	8.83	8.88	8.78	8.80
5772	NYSE	AEG	Fri, Mar 14, 2014	8.79	8.85	8.72	8.72
5771	NYSE	AEG	Thu, Mar 13, 2014	8.98	9.00	8.75	8.77
5770	NYSE	AEG	Wed, Mar 12, 2014	8.75	8.90	8.71	8.87
5769	NYSE	AEG	Tue, Mar 11, 2014	8.79	8.85	8.77	8.81
5768	NYSE	AEG	Mon, Mar 10, 2014	8.81	8.86	8.76	8.85
5767	NYSE	AEG	Fri, Mar 7, 2014	8.97	8.97	8.78	8.88
5766	NYSE	AEG	Thu, Mar 6, 2014	9.05	9.08	9.00	9.03
5765	NYSE	AEG	Wed, Mar 5, 2014	8.95	9.04	8.95	8.97
5764	NYSE	AEG	Tue, Mar 4, 2014	8.85	8.96	8.82	8.94
5763	NYSE	AEG	Mon, Mar 3, 2014	8.58	8.63	8.51	8.62
5762	NYSE	AEG	Fri, Feb 28, 2014	8.97	9.02	8.91	8.95
5761	NYSE	AEG	Thu, Feb 27, 2014	8.80	8.92	8.77	8.89
5760	NYSE	AEG	Wed, Feb 26, 2014	8.94	8.94	8.87	8.91
5759	NYSE	AEG	Tue, Feb 25, 2014	9.01	9.02	8.93	8.97
5758	NYSE	AEG	Mon, Feb 24, 2014	8.98	9.04	8.94	9.01
5757	NYSE	AEG	Fri, Feb 21, 2014	9.07	9.09	8.97	9.02
5756	NYSE	AEG	Thu, Feb 20, 2014	8.65	8.74	8.57	8.73
5755	NYSE	AEG	Wed, Feb 19, 2014	9.26	9.31	9.15	9.18
5754	NYSE	AEG	Tue, Feb 18, 2014	9.34	9.37	9.30	9.33
5753	NYSE	AEG	Fri, Feb 14, 2014	9.17	9.24	9.17	9.23
5752	NYSE	AEG	Thu, Feb 13, 2014	9.03	9.13	9.03	9.12
5751	NYSE	AEG	Wed, Feb 12, 2014	9.03	9.08	9.01	9.06
5750	NYSE	AEG	Tue, Feb 11, 2014	8.96	9.03	8.94	9.02
5749	NYSE	AEG	Mon, Feb 10, 2014	8.85	8.88	8.83	8.87
5748	NYSE	AEG	Fri, Feb 7, 2014	8.87	8.92	8.80	8.90
5747	NYSE	AEG	Thu, Feb 6, 2014	8.72	8.82	8.71	8.81
5746	NYSE	AEG	Wed, Feb 5, 2014	8.56	8.61	8.53	8.58
5745	NYSE	AEG	Tue, Feb 4, 2014	8.55	8.58	8.51	8.54
5744	NYSE	AEG	Mon, Feb 3, 2014	8.57	8.60	8.37	8.39
5743	NYSE	AEG	Fri, Jan 31, 2014	8.66	8.77	8.61	8.67
5742	NYSE	AEG	Thu, Jan 30, 2014	8.81	8.88	8.78	8.84
5741	NYSE	AEG	Wed, Jan 29, 2014	8.79	8.88	8.76	8.78
5740	NYSE	AEG	Tue, Jan 28, 2014	8.93	9.01	8.92	9.00
5739	NYSE	AEG	Mon, Jan 27, 2014	8.87	8.89	8.73	8.79
5738	NYSE	AEG	Fri, Jan 24, 2014	9.10	9.11	8.83	8.83
5737	NYSE	AEG	Thu, Jan 23, 2014	9.30	9.32	9.15	9.18
5736	NYSE	AEG	Wed, Jan 22, 2014	9.11	9.16	9.08	9.14
5735	NYSE	AEG	Tue, Jan 21, 2014	9.06	9.08	8.97	9.07
5734	NYSE	AEG	Fri, Jan 17, 2014	9.19	9.28	9.18	9.22
5733	NYSE	AEG	Thu, Jan 16, 2014	9.31	9.33	9.24	9.30
5732	NYSE	AEG	Wed, Jan 15, 2014	9.26	9.34	9.23	9.33
5731	NYSE	AEG	Tue, Jan 14, 2014	9.24	9.36	9.23	9.36
5730	NYSE	AEG	Mon, Jan 13, 2014	9.27	9.32	9.18	9.21
5729	NYSE	AEG	Fri, Jan 10, 2014	9.33	9.34	9.19	9.27
5728	NYSE	AEG	Thu, Jan 9, 2014	9.40	9.45	9.33	9.43
5727	NYSE	AEG	Wed, Jan 8, 2014	9.43	9.47	9.38	9.46
5726	NYSE	AEG	Tue, Jan 7, 2014	9.26	9.34	9.25	9.30
5725	NYSE	AEG	Mon, Jan 6, 2014	9.42	9.45	9.37	9.38
5724	NYSE	AEG	Fri, Jan 3, 2014	9.39	9.42	9.36	9.36
5723	NYSE	AEG	Thu, Jan 2, 2014	9.37	9.40	9.31	9.38
5722	NYSE	AEG	Tue, Dec 31, 2013	9.43	9.50	9.40	9.48
5721	NYSE	AEG	Mon, Dec 30, 2013	9.43	9.48	9.39	9.43
5720	NYSE	AEG	Fri, Dec 27, 2013	9.40	9.44	9.39	9.43
5719	NYSE	AEG	Thu, Dec 26, 2013	9.30	9.36	9.27	9.35
5718	NYSE	AEG	Tue, Dec 24, 2013	9.28	9.29	9.24	9.25
5717	NYSE	AEG	Mon, Dec 23, 2013	9.18	9.27	9.18	9.22
5716	NYSE	AEG	Fri, Dec 20, 2013	9.05	9.08	9.03	9.04
5715	NYSE	AEG	Thu, Dec 19, 2013	8.97	9.02	8.96	8.99
5714	NYSE	AEG	Wed, Dec 18, 2013	8.67	8.77	8.54	8.76
5713	NYSE	AEG	Tue, Dec 17, 2013	8.57	8.58	8.49	8.52
5712	NYSE	AEG	Mon, Dec 16, 2013	8.65	8.72	8.63	8.64
5711	NYSE	AEG	Fri, Dec 13, 2013	8.63	8.67	8.58	8.61
5710	NYSE	AEG	Thu, Dec 12, 2013	8.68	8.69	8.52	8.58
5709	NYSE	AEG	Wed, Dec 11, 2013	8.89	8.91	8.73	8.75
5708	NYSE	AEG	Tue, Dec 10, 2013	8.88	8.91	8.85	8.87
5707	NYSE	AEG	Mon, Dec 9, 2013	8.71	8.82	8.71	8.79
5706	NYSE	AEG	Fri, Dec 6, 2013	8.69	8.72	8.66	8.72
5705	NYSE	AEG	Thu, Dec 5, 2013	8.74	8.74	8.55	8.57
5704	NYSE	AEG	Wed, Dec 4, 2013	8.71	8.83	8.69	8.81
5703	NYSE	AEG	Tue, Dec 3, 2013	8.80	8.84	8.74	8.76
5702	NYSE	AEG	Mon, Dec 2, 2013	8.83	8.90	8.79	8.80
5701	NYSE	AEG	Fri, Nov 29, 2013	8.91	8.94	8.86	8.88
5700	NYSE	AEG	Wed, Nov 27, 2013	8.91	8.93	8.86	8.89
5699	NYSE	AEG	Tue, Nov 26, 2013	8.88	8.90	8.84	8.86
5698	NYSE	AEG	Mon, Nov 25, 2013	8.88	8.90	8.74	8.75
5697	NYSE	AEG	Fri, Nov 22, 2013	8.83	8.85	8.77	8.85
5696	NYSE	AEG	Thu, Nov 21, 2013	8.73	8.77	8.70	8.75
5695	NYSE	AEG	Wed, Nov 20, 2013	8.56	8.58	8.46	8.49
5694	NYSE	AEG	Tue, Nov 19, 2013	8.51	8.56	8.49	8.51
5693	NYSE	AEG	Mon, Nov 18, 2013	8.56	8.60	8.51	8.51
5692	NYSE	AEG	Fri, Nov 15, 2013	8.49	8.54	8.46	8.53
5691	NYSE	AEG	Thu, Nov 14, 2013	8.47	8.52	8.45	8.50
5690	NYSE	AEG	Wed, Nov 13, 2013	8.41	8.56	8.40	8.54
5689	NYSE	AEG	Tue, Nov 12, 2013	8.32	8.37	8.25	8.29
5688	NYSE	AEG	Mon, Nov 11, 2013	8.18	8.20	8.12	8.18
5687	NYSE	AEG	Fri, Nov 8, 2013	7.88	8.14	7.88	8.14
5686	NYSE	AEG	Thu, Nov 7, 2013	7.90	7.96	7.86	7.86
5685	NYSE	AEG	Wed, Nov 6, 2013	7.85	7.92	7.83	7.92
5684	NYSE	AEG	Tue, Nov 5, 2013	7.78	7.79	7.72	7.72
5683	NYSE	AEG	Mon, Nov 4, 2013	7.88	7.88	7.82	7.88
5682	NYSE	AEG	Fri, Nov 1, 2013	7.79	7.87	7.78	7.86
5681	NYSE	AEG	Thu, Oct 31, 2013	7.94	8.00	7.92	7.96
5680	NYSE	AEG	Wed, Oct 30, 2013	7.99	8.01	7.89	7.93
5679	NYSE	AEG	Tue, Oct 29, 2013	7.95	7.98	7.94	7.96
5678	NYSE	AEG	Mon, Oct 28, 2013	7.93	7.94	7.86	7.88
5677	NYSE	AEG	Fri, Oct 25, 2013	8.02	8.02	7.94	7.97
5676	NYSE	AEG	Thu, Oct 24, 2013	8.14	8.15	8.10	8.13
5675	NYSE	AEG	Wed, Oct 23, 2013	8.05	8.08	8.02	8.05
5674	NYSE	AEG	Tue, Oct 22, 2013	8.07	8.15	8.06	8.09
5673	NYSE	AEG	Mon, Oct 21, 2013	8.17	8.17	8.07	8.09
5672	NYSE	AEG	Fri, Oct 18, 2013	8.14	8.21	8.11	8.20
5671	NYSE	AEG	Thu, Oct 17, 2013	7.97	8.10	7.97	8.08
5670	NYSE	AEG	Wed, Oct 16, 2013	7.86	7.97	7.84	7.94
5669	NYSE	AEG	Tue, Oct 15, 2013	7.86	7.88	7.83	7.84
5668	NYSE	AEG	Mon, Oct 14, 2013	7.76	7.86	7.75	7.86
5667	NYSE	AEG	Fri, Oct 11, 2013	7.73	7.78	7.73	7.78
5666	NYSE	AEG	Thu, Oct 10, 2013	7.72	7.76	7.70	7.73
5665	NYSE	AEG	Wed, Oct 9, 2013	7.55	7.55	7.47	7.53
5664	NYSE	AEG	Tue, Oct 8, 2013	7.65	7.67	7.55	7.55
5663	NYSE	AEG	Mon, Oct 7, 2013	7.62	7.67	7.62	7.64
5662	NYSE	AEG	Fri, Oct 4, 2013	7.73	7.76	7.71	7.72
5661	NYSE	AEG	Thu, Oct 3, 2013	7.75	7.77	7.68	7.71
5660	NYSE	AEG	Wed, Oct 2, 2013	7.67	7.69	7.60	7.68
5659	NYSE	AEG	Tue, Oct 1, 2013	7.50	7.62	7.49	7.62
5658	NYSE	AEG	Mon, Sep 30, 2013	7.37	7.44	7.35	7.40
5657	NYSE	AEG	Fri, Sep 27, 2013	7.45	7.50	7.44	7.47
5656	NYSE	AEG	Thu, Sep 26, 2013	7.46	7.50	7.44	7.46
5655	NYSE	AEG	Wed, Sep 25, 2013	7.55	7.61	7.53	7.54
5654	NYSE	AEG	Tue, Sep 24, 2013	7.56	7.58	7.51	7.51
5653	NYSE	AEG	Mon, Sep 23, 2013	7.55	7.56	7.51	7.53
5652	NYSE	AEG	Fri, Sep 20, 2013	7.57	7.60	7.51	7.52
5651	NYSE	AEG	Thu, Sep 19, 2013	7.58	7.59	7.49	7.49
5650	NYSE	AEG	Wed, Sep 18, 2013	7.72	7.93	7.70	7.88
5649	NYSE	AEG	Tue, Sep 17, 2013	7.65	7.70	7.63	7.70
5648	NYSE	AEG	Mon, Sep 16, 2013	7.71	7.72	7.60	7.69
5647	NYSE	AEG	Fri, Sep 13, 2013	7.62	7.66	7.55	7.64
5646	NYSE	AEG	Thu, Sep 12, 2013	7.67	7.69	7.62	7.64
5645	NYSE	AEG	Wed, Sep 11, 2013	7.67	7.76	7.66	7.76
5644	NYSE	AEG	Tue, Sep 10, 2013	7.62	7.67	7.60	7.64
5643	NYSE	AEG	Mon, Sep 9, 2013	7.44	7.51	7.42	7.50
5642	NYSE	AEG	Fri, Sep 6, 2013	7.39	7.41	7.27	7.33
5641	NYSE	AEG	Thu, Sep 5, 2013	7.30	7.35	7.26	7.35
5640	NYSE	AEG	Wed, Sep 4, 2013	7.16	7.30	7.12	7.29
5639	NYSE	AEG	Tue, Sep 3, 2013	7.18	7.26	7.16	7.21
5638	NYSE	AEG	Fri, Aug 30, 2013	7.17	7.17	7.08	7.10
5637	NYSE	AEG	Thu, Aug 29, 2013	7.22	7.30	7.22	7.23
5636	NYSE	AEG	Wed, Aug 28, 2013	7.14	7.27	7.11	7.24
5635	NYSE	AEG	Tue, Aug 27, 2013	7.21	7.25	7.11	7.12
5634	NYSE	AEG	Mon, Aug 26, 2013	7.45	7.47	7.40	7.40
5633	NYSE	AEG	Fri, Aug 23, 2013	7.40	7.49	7.40	7.49
5632	NYSE	AEG	Thu, Aug 22, 2013	7.51	7.57	7.50	7.56
5631	NYSE	AEG	Wed, Aug 21, 2013	7.43	7.49	7.35	7.39
5630	NYSE	AEG	Tue, Aug 20, 2013	7.43	7.45	7.33	7.40
5629	NYSE	AEG	Mon, Aug 19, 2013	7.66	7.71	7.57	7.58
5628	NYSE	AEG	Fri, Aug 16, 2013	7.58	7.70	7.53	7.65
5627	NYSE	AEG	Thu, Aug 15, 2013	7.66	7.71	7.55	7.66
5626	NYSE	AEG	Wed, Aug 14, 2013	7.80	7.88	7.79	7.85
5625	NYSE	AEG	Tue, Aug 13, 2013	7.75	7.80	7.72	7.79
5624	NYSE	AEG	Mon, Aug 12, 2013	7.69	7.74	7.68	7.70
5623	NYSE	AEG	Fri, Aug 9, 2013	7.74	7.80	7.72	7.75
5622	NYSE	AEG	Thu, Aug 8, 2013	7.81	7.82	7.71	7.72
5621	NYSE	AEG	Wed, Aug 7, 2013	7.90	7.94	7.85	7.92
5620	NYSE	AEG	Tue, Aug 6, 2013	7.98	8.00	7.92	7.96
5619	NYSE	AEG	Mon, Aug 5, 2013	7.93	7.98	7.89	7.94
5618	NYSE	AEG	Fri, Aug 2, 2013	7.90	7.96	7.90	7.95
5617	NYSE	AEG	Thu, Aug 1, 2013	7.83	7.93	7.81	7.90
5616	NYSE	AEG	Wed, Jul 31, 2013	7.67	7.81	7.66	7.73
5615	NYSE	AEG	Tue, Jul 30, 2013	7.73	7.76	7.52	7.56
5614	NYSE	AEG	Mon, Jul 29, 2013	7.70	7.72	7.64	7.68
5613	NYSE	AEG	Fri, Jul 26, 2013	7.72	7.82	7.69	7.79
5612	NYSE	AEG	Thu, Jul 25, 2013	7.75	7.84	7.73	7.84
5611	NYSE	AEG	Wed, Jul 24, 2013	7.79	7.81	7.69	7.72
5610	NYSE	AEG	Tue, Jul 23, 2013	7.77	7.78	7.69	7.74
5609	NYSE	AEG	Mon, Jul 22, 2013	7.58	7.62	7.56	7.62
5608	NYSE	AEG	Fri, Jul 19, 2013	7.47	7.54	7.44	7.50
5607	NYSE	AEG	Thu, Jul 18, 2013	7.42	7.53	7.42	7.52
5606	NYSE	AEG	Wed, Jul 17, 2013	7.28	7.34	7.22	7.27
5605	NYSE	AEG	Tue, Jul 16, 2013	7.25	7.32	7.22	7.30
5604	NYSE	AEG	Mon, Jul 15, 2013	7.31	7.39	7.27	7.36
5603	NYSE	AEG	Fri, Jul 12, 2013	7.24	7.31	7.21	7.31
5602	NYSE	AEG	Thu, Jul 11, 2013	7.27	7.27	7.17	7.26
5601	NYSE	AEG	Wed, Jul 10, 2013	7.37	7.47	7.33	7.42
5600	NYSE	AEG	Tue, Jul 9, 2013	7.37	7.39	7.27	7.30
5599	NYSE	AEG	Mon, Jul 8, 2013	7.25	7.30	7.23	7.26
5598	NYSE	AEG	Fri, Jul 5, 2013	7.13	7.20	7.10	7.20
5597	NYSE	AEG	Wed, Jul 3, 2013	6.94	7.04	6.93	7.01
5596	NYSE	AEG	Tue, Jul 2, 2013	6.93	7.00	6.86	6.90
5595	NYSE	AEG	Mon, Jul 1, 2013	6.96	6.99	6.90	6.93
5594	NYSE	AEG	Fri, Jun 28, 2013	6.72	6.78	6.69	6.76
5593	NYSE	AEG	Thu, Jun 27, 2013	6.75	6.80	6.69	6.71
5592	NYSE	AEG	Wed, Jun 26, 2013	6.73	6.75	6.66	6.72
5591	NYSE	AEG	Tue, Jun 25, 2013	6.70	6.73	6.64	6.71
5590	NYSE	AEG	Mon, Jun 24, 2013	6.70	6.78	6.65	6.73
5589	NYSE	AEG	Fri, Jun 21, 2013	6.76	6.79	6.59	6.69
5588	NYSE	AEG	Thu, Jun 20, 2013	6.73	6.81	6.66	6.70
5587	NYSE	AEG	Wed, Jun 19, 2013	6.85	6.88	6.67	6.67
5586	NYSE	AEG	Tue, Jun 18, 2013	6.94	7.09	6.93	7.04
5585	NYSE	AEG	Mon, Jun 17, 2013	6.96	6.99	6.87	6.93
5584	NYSE	AEG	Fri, Jun 14, 2013	6.83	6.88	6.74	6.78
5583	NYSE	AEG	Thu, Jun 13, 2013	6.70	6.80	6.65	6.78
5582	NYSE	AEG	Wed, Jun 12, 2013	6.79	6.79	6.65	6.66
5581	NYSE	AEG	Tue, Jun 11, 2013	6.81	6.88	6.79	6.81
5580	NYSE	AEG	Mon, Jun 10, 2013	6.96	6.97	6.89	6.94
5579	NYSE	AEG	Fri, Jun 7, 2013	6.84	6.89	6.76	6.89
5578	NYSE	AEG	Thu, Jun 6, 2013	6.69	6.73	6.60	6.72
5577	NYSE	AEG	Wed, Jun 5, 2013	6.84	6.85	6.70	6.70
5576	NYSE	AEG	Tue, Jun 4, 2013	6.94	6.99	6.85	6.90
5575	NYSE	AEG	Mon, Jun 3, 2013	6.90	6.99	6.86	6.99
5574	NYSE	AEG	Fri, May 31, 2013	6.87	6.92	6.83	6.87
5573	NYSE	AEG	Thu, May 30, 2013	6.98	7.10	6.96	7.08
5572	NYSE	AEG	Wed, May 29, 2013	6.67	6.76	6.64	6.73
5571	NYSE	AEG	Tue, May 28, 2013	6.54	6.62	6.48	6.52
5570	NYSE	AEG	Fri, May 24, 2013	6.36	6.43	6.33	6.42
5569	NYSE	AEG	Thu, May 23, 2013	6.34	6.50	6.32	6.45
5568	NYSE	AEG	Wed, May 22, 2013	6.44	6.56	6.37	6.42
5567	NYSE	AEG	Tue, May 21, 2013	6.41	6.46	6.35	6.41
5566	NYSE	AEG	Mon, May 20, 2013	6.50	6.57	6.47	6.56
5565	NYSE	AEG	Fri, May 17, 2013	6.43	6.51	6.41	6.50
5564	NYSE	AEG	Thu, May 16, 2013	6.49	6.51	6.42	6.47
5563	NYSE	AEG	Wed, May 15, 2013	6.46	6.52	6.45	6.50
5562	NYSE	AEG	Tue, May 14, 2013	6.46	6.54	6.46	6.53
5561	NYSE	AEG	Mon, May 13, 2013	6.44	6.48	6.40	6.48
5560	NYSE	AEG	Fri, May 10, 2013	6.48	6.56	6.40	6.52
5559	NYSE	AEG	Thu, May 9, 2013	6.53	6.63	6.52	6.58
5558	NYSE	AEG	Wed, May 8, 2013	6.62	6.65	6.51	6.62
5557	NYSE	AEG	Tue, May 7, 2013	6.84	6.87	6.77	6.84
5556	NYSE	AEG	Mon, May 6, 2013	6.80	6.85	6.75	6.84
5555	NYSE	AEG	Fri, May 3, 2013	6.70	6.80	6.69	6.79
5554	NYSE	AEG	Thu, May 2, 2013	6.54	6.66	6.51	6.64
5553	NYSE	AEG	Wed, May 1, 2013	6.75	6.76	6.65	6.68
5552	NYSE	AEG	Tue, Apr 30, 2013	6.62	6.76	6.58	6.76
5551	NYSE	AEG	Mon, Apr 29, 2013	6.55	6.59	6.52	6.58
5550	NYSE	AEG	Fri, Apr 26, 2013	6.41	6.46	6.39	6.45
5549	NYSE	AEG	Thu, Apr 25, 2013	6.33	6.43	6.32	6.35
5548	NYSE	AEG	Wed, Apr 24, 2013	6.19	6.29	6.19	6.27
5547	NYSE	AEG	Tue, Apr 23, 2013	6.05	6.19	6.04	6.19
5546	NYSE	AEG	Mon, Apr 22, 2013	5.91	5.94	5.81	5.92
5545	NYSE	AEG	Fri, Apr 19, 2013	5.87	5.92	5.84	5.90
5544	NYSE	AEG	Thu, Apr 18, 2013	5.88	5.89	5.71	5.76
5543	NYSE	AEG	Wed, Apr 17, 2013	6.02	6.02	5.86	5.90
5542	NYSE	AEG	Tue, Apr 16, 2013	6.15	6.18	6.10	6.18
5541	NYSE	AEG	Mon, Apr 15, 2013	6.13	6.13	5.94	5.94
5540	NYSE	AEG	Fri, Apr 12, 2013	6.13	6.15	6.08	6.13
5539	NYSE	AEG	Thu, Apr 11, 2013	6.26	6.31	6.22	6.26
5538	NYSE	AEG	Wed, Apr 10, 2013	6.15	6.25	6.14	6.23
5537	NYSE	AEG	Tue, Apr 9, 2013	5.94	6.05	5.91	6.01
5536	NYSE	AEG	Mon, Apr 8, 2013	5.96	6.00	5.90	5.99
5535	NYSE	AEG	Fri, Apr 5, 2013	5.89	5.98	5.84	5.97
5534	NYSE	AEG	Thu, Apr 4, 2013	6.06	6.13	5.97	6.05
5533	NYSE	AEG	Wed, Apr 3, 2013	6.14	6.17	6.04	6.08
5532	NYSE	AEG	Tue, Apr 2, 2013	6.13	6.22	6.12	6.18
5531	NYSE	AEG	Mon, Apr 1, 2013	6.13	6.14	5.99	6.01
5530	NYSE	AEG	Thu, Mar 28, 2013	6.06	6.11	5.96	6.01
5529	NYSE	AEG	Wed, Mar 27, 2013	5.91	6.02	5.86	5.98
5528	NYSE	AEG	Tue, Mar 26, 2013	5.90	6.15	5.88	6.13
5527	NYSE	AEG	Mon, Mar 25, 2013	6.11	6.12	5.82	5.89
5526	NYSE	AEG	Fri, Mar 22, 2013	6.19	6.21	6.12	6.15
5525	NYSE	AEG	Thu, Mar 21, 2013	6.10	6.20	6.10	6.12
5524	NYSE	AEG	Wed, Mar 20, 2013	6.27	6.28	6.21	6.25
5523	NYSE	AEG	Tue, Mar 19, 2013	6.22	6.24	6.09	6.16
5522	NYSE	AEG	Mon, Mar 18, 2013	6.18	6.31	6.15	6.21
5521	NYSE	AEG	Fri, Mar 15, 2013	6.46	6.47	6.36	6.38
5520	NYSE	AEG	Thu, Mar 14, 2013	6.40	6.53	6.40	6.49
5519	NYSE	AEG	Wed, Mar 13, 2013	6.23	6.31	6.20	6.30
5518	NYSE	AEG	Tue, Mar 12, 2013	6.28	6.30	6.23	6.26
5517	NYSE	AEG	Mon, Mar 11, 2013	6.16	6.24	6.15	6.24
5516	NYSE	AEG	Fri, Mar 8, 2013	6.24	6.28	6.19	6.26
5515	NYSE	AEG	Thu, Mar 7, 2013	6.15	6.20	6.14	6.19
5514	NYSE	AEG	Wed, Mar 6, 2013	6.17	6.18	6.09	6.13
5513	NYSE	AEG	Tue, Mar 5, 2013	6.01	6.04	5.97	5.98
5512	NYSE	AEG	Mon, Mar 4, 2013	5.75	5.82	5.73	5.81
5511	NYSE	AEG	Fri, Mar 1, 2013	5.75	5.86	5.70	5.84
5510	NYSE	AEG	Thu, Feb 28, 2013	5.95	6.01	5.91	5.92
5509	NYSE	AEG	Wed, Feb 27, 2013	5.83	5.99	5.81	5.98
5508	NYSE	AEG	Tue, Feb 26, 2013	5.91	5.94	5.84	5.93
5507	NYSE	AEG	Mon, Feb 25, 2013	6.39	6.40	5.86	5.88
5506	NYSE	AEG	Fri, Feb 22, 2013	6.27	6.32	6.21	6.31
5505	NYSE	AEG	Thu, Feb 21, 2013	6.28	6.32	6.21	6.24
5504	NYSE	AEG	Wed, Feb 20, 2013	6.65	6.67	6.49	6.49
5503	NYSE	AEG	Tue, Feb 19, 2013	6.84	6.86	6.81	6.85
5502	NYSE	AEG	Fri, Feb 15, 2013	6.93	6.95	6.81	6.83
5501	NYSE	AEG	Thu, Feb 14, 2013	6.47	6.58	6.46	6.57
5500	NYSE	AEG	Wed, Feb 13, 2013	6.57	6.61	6.51	6.52
5499	NYSE	AEG	Tue, Feb 12, 2013	6.45	6.56	6.45	6.52
5498	NYSE	AEG	Mon, Feb 11, 2013	6.35	6.40	6.33	6.37
5497	NYSE	AEG	Fri, Feb 8, 2013	6.31	6.35	6.29	6.32
5496	NYSE	AEG	Thu, Feb 7, 2013	6.34	6.36	6.20	6.24
5495	NYSE	AEG	Wed, Feb 6, 2013	6.30	6.37	6.29	6.36
5494	NYSE	AEG	Tue, Feb 5, 2013	6.43	6.50	6.40	6.47
5493	NYSE	AEG	Mon, Feb 4, 2013	6.42	6.42	6.28	6.30
5492	NYSE	AEG	Fri, Feb 1, 2013	6.69	6.73	6.66	6.72
5491	NYSE	AEG	Thu, Jan 31, 2013	6.66	6.71	6.63	6.63
5490	NYSE	AEG	Wed, Jan 30, 2013	6.66	6.70	6.64	6.66
5489	NYSE	AEG	Tue, Jan 29, 2013	6.64	6.68	6.64	6.67
5488	NYSE	AEG	Mon, Jan 28, 2013	6.72	6.72	6.64	6.70
5487	NYSE	AEG	Fri, Jan 25, 2013	6.62	6.66	6.58	6.66
5486	NYSE	AEG	Thu, Jan 24, 2013	6.50	6.55	6.48	6.54
5485	NYSE	AEG	Wed, Jan 23, 2013	6.43	6.46	6.39	6.46
5484	NYSE	AEG	Tue, Jan 22, 2013	6.54	6.62	6.52	6.61
5483	NYSE	AEG	Fri, Jan 18, 2013	6.60	6.66	6.56	6.65
5482	NYSE	AEG	Thu, Jan 17, 2013	6.62	6.65	6.57	6.63
5481	NYSE	AEG	Wed, Jan 16, 2013	6.50	6.58	6.48	6.54
5480	NYSE	AEG	Tue, Jan 15, 2013	6.62	6.70	6.62	6.69
5479	NYSE	AEG	Mon, Jan 14, 2013	6.76	6.77	6.70	6.76
5478	NYSE	AEG	Fri, Jan 11, 2013	6.69	6.73	6.65	6.71
5477	NYSE	AEG	Thu, Jan 10, 2013	6.65	6.68	6.58	6.67
5476	NYSE	AEG	Wed, Jan 9, 2013	6.59	6.64	6.56	6.58
5475	NYSE	AEG	Tue, Jan 8, 2013	6.59	6.62	6.51	6.56
5474	NYSE	AEG	Mon, Jan 7, 2013	6.65	6.68	6.63	6.67
5473	NYSE	AEG	Fri, Jan 4, 2013	6.51	6.66	6.51	6.64
5472	NYSE	AEG	Thu, Jan 3, 2013	6.51	6.54	6.47	6.49
5471	NYSE	AEG	Wed, Jan 2, 2013	6.55	6.55	6.45	6.51
5470	NYSE	AEG	Mon, Dec 31, 2012	6.24	6.45	6.18	6.44
5469	NYSE	AEG	Fri, Dec 28, 2012	6.24	6.28	6.23	6.24
5468	NYSE	AEG	Thu, Dec 27, 2012	6.40	6.42	6.27	6.35
5467	NYSE	AEG	Wed, Dec 26, 2012	6.30	6.36	6.27	6.30
5466	NYSE	AEG	Mon, Dec 24, 2012	6.30	6.38	6.30	6.30
5465	NYSE	AEG	Fri, Dec 21, 2012	6.27	6.35	6.27	6.35
5464	NYSE	AEG	Thu, Dec 20, 2012	6.43	6.49	6.40	6.47
5463	NYSE	AEG	Wed, Dec 19, 2012	6.36	6.39	6.29	6.31
5462	NYSE	AEG	Tue, Dec 18, 2012	6.16	6.26	6.16	6.24
5461	NYSE	AEG	Mon, Dec 17, 2012	6.02	6.10	6.02	6.08
5460	NYSE	AEG	Fri, Dec 14, 2012	6.06	6.10	6.03	6.06
5459	NYSE	AEG	Thu, Dec 13, 2012	6.03	6.09	6.01	6.04
5458	NYSE	AEG	Wed, Dec 12, 2012	5.95	6.06	5.95	6.00
5457	NYSE	AEG	Tue, Dec 11, 2012	5.90	5.97	5.90	5.95
5456	NYSE	AEG	Mon, Dec 10, 2012	5.88	5.90	5.84	5.90
5455	NYSE	AEG	Fri, Dec 7, 2012	5.92	5.94	5.88	5.93
5454	NYSE	AEG	Thu, Dec 6, 2012	5.88	5.93	5.86	5.92
5453	NYSE	AEG	Wed, Dec 5, 2012	5.87	5.87	5.77	5.82
5452	NYSE	AEG	Tue, Dec 4, 2012	5.82	5.85	5.80	5.83
5451	NYSE	AEG	Mon, Dec 3, 2012	5.78	5.79	5.72	5.74
5450	NYSE	AEG	Fri, Nov 30, 2012	5.74	5.78	5.70	5.74
5449	NYSE	AEG	Thu, Nov 29, 2012	5.72	5.76	5.69	5.73
5448	NYSE	AEG	Wed, Nov 28, 2012	5.52	5.67	5.51	5.66
5447	NYSE	AEG	Tue, Nov 27, 2012	5.59	5.63	5.56	5.57
5446	NYSE	AEG	Mon, Nov 26, 2012	5.60	5.64	5.59	5.64
5445	NYSE	AEG	Fri, Nov 23, 2012	5.62	5.70	5.62	5.70
5444	NYSE	AEG	Wed, Nov 21, 2012	5.45	5.47	5.42	5.47
5443	NYSE	AEG	Tue, Nov 20, 2012	5.40	5.44	5.36	5.44
5442	NYSE	AEG	Mon, Nov 19, 2012	5.37	5.42	5.35	5.40
5441	NYSE	AEG	Fri, Nov 16, 2012	5.24	5.24	5.16	5.22
5440	NYSE	AEG	Thu, Nov 15, 2012	5.29	5.35	5.28	5.32
5439	NYSE	AEG	Wed, Nov 14, 2012	5.43	5.55	5.30	5.32
5438	NYSE	AEG	Tue, Nov 13, 2012	5.33	5.43	5.32	5.34
5437	NYSE	AEG	Mon, Nov 12, 2012	5.42	5.44	5.38	5.41
5436	NYSE	AEG	Fri, Nov 9, 2012	5.29	5.43	5.29	5.35
5435	NYSE	AEG	Thu, Nov 8, 2012	5.57	5.66	5.54	5.55
5434	NYSE	AEG	Wed, Nov 7, 2012	5.53	5.55	5.47	5.52
5433	NYSE	AEG	Tue, Nov 6, 2012	5.63	5.68	5.61	5.65
5432	NYSE	AEG	Mon, Nov 5, 2012	5.53	5.60	5.51	5.59
5431	NYSE	AEG	Fri, Nov 2, 2012	5.67	5.68	5.56	5.56
5430	NYSE	AEG	Thu, Nov 1, 2012	5.60	5.67	5.60	5.65
5429	NYSE	AEG	Wed, Oct 31, 2012	5.59	5.60	5.54	5.58
5428	NYSE	AEG	Fri, Oct 26, 2012	5.45	5.48	5.38	5.43
5427	NYSE	AEG	Thu, Oct 25, 2012	5.52	5.54	5.42	5.45
5426	NYSE	AEG	Wed, Oct 24, 2012	5.44	5.46	5.38	5.38
5425	NYSE	AEG	Tue, Oct 23, 2012	5.44	5.49	5.41	5.45
5424	NYSE	AEG	Mon, Oct 22, 2012	5.72	5.74	5.61	5.68
5423	NYSE	AEG	Fri, Oct 19, 2012	5.68	5.69	5.59	5.61
5422	NYSE	AEG	Thu, Oct 18, 2012	5.74	5.79	5.69	5.72
5421	NYSE	AEG	Wed, Oct 17, 2012	5.71	5.76	5.68	5.74
5420	NYSE	AEG	Tue, Oct 16, 2012	5.56	5.62	5.54	5.61
5419	NYSE	AEG	Mon, Oct 15, 2012	5.44	5.45	5.39	5.44
5418	NYSE	AEG	Fri, Oct 12, 2012	5.41	5.43	5.32	5.35
5417	NYSE	AEG	Thu, Oct 11, 2012	5.38	5.42	5.34	5.34
5416	NYSE	AEG	Wed, Oct 10, 2012	5.29	5.30	5.20	5.22
5415	NYSE	AEG	Tue, Oct 9, 2012	5.30	5.34	5.22	5.23
5414	NYSE	AEG	Mon, Oct 8, 2012	5.36	5.38	5.34	5.36
5413	NYSE	AEG	Fri, Oct 5, 2012	5.47	5.52	5.44	5.45
5412	NYSE	AEG	Thu, Oct 4, 2012	5.37	5.42	5.35	5.42
5411	NYSE	AEG	Wed, Oct 3, 2012	5.33	5.33	5.26	5.30
5410	NYSE	AEG	Tue, Oct 2, 2012	5.36	5.38	5.29	5.31
5409	NYSE	AEG	Mon, Oct 1, 2012	5.24	5.34	5.22	5.23
5408	NYSE	AEG	Fri, Sep 28, 2012	5.29	5.30	5.20	5.21
5407	NYSE	AEG	Thu, Sep 27, 2012	5.40	5.48	5.34	5.46
5406	NYSE	AEG	Wed, Sep 26, 2012	5.43	5.43	5.34	5.34
5405	NYSE	AEG	Tue, Sep 25, 2012	5.52	5.59	5.45	5.46
5404	NYSE	AEG	Mon, Sep 24, 2012	5.50	5.54	5.47	5.52
5403	NYSE	AEG	Fri, Sep 21, 2012	5.64	5.65	5.59	5.59
5402	NYSE	AEG	Thu, Sep 20, 2012	5.50	5.56	5.48	5.55
5401	NYSE	AEG	Wed, Sep 19, 2012	5.67	5.70	5.63	5.68
5400	NYSE	AEG	Tue, Sep 18, 2012	5.75	5.77	5.69	5.71
5399	NYSE	AEG	Mon, Sep 17, 2012	5.90	5.93	5.86	5.88
5398	NYSE	AEG	Fri, Sep 14, 2012	5.89	5.96	5.85	5.87
5397	NYSE	AEG	Thu, Sep 13, 2012	5.59	5.79	5.54	5.77
5396	NYSE	AEG	Wed, Sep 12, 2012	5.70	5.71	5.62	5.62
5395	NYSE	AEG	Tue, Sep 11, 2012	5.49	5.57	5.49	5.54
5394	NYSE	AEG	Mon, Sep 10, 2012	5.46	5.49	5.37	5.38
5393	NYSE	AEG	Fri, Sep 7, 2012	5.53	5.55	5.50	5.52
5392	NYSE	AEG	Thu, Sep 6, 2012	5.26	5.41	5.26	5.40
5391	NYSE	AEG	Wed, Sep 5, 2012	5.17	5.20	5.14	5.15
5390	NYSE	AEG	Tue, Sep 4, 2012	5.16	5.16	5.08	5.12
5389	NYSE	AEG	Fri, Aug 31, 2012	5.16	5.19	5.08	5.12
5388	NYSE	AEG	Thu, Aug 30, 2012	5.06	5.06	4.97	5.01
5387	NYSE	AEG	Wed, Aug 29, 2012	5.16	5.19	5.12	5.17
5386	NYSE	AEG	Tue, Aug 28, 2012	5.17	5.23	5.16	5.21
5385	NYSE	AEG	Mon, Aug 27, 2012	5.22	5.24	5.16	5.17
5384	NYSE	AEG	Fri, Aug 24, 2012	5.10	5.19	5.08	5.14
5383	NYSE	AEG	Thu, Aug 23, 2012	5.26	5.30	5.22	5.25
5382	NYSE	AEG	Wed, Aug 22, 2012	5.28	5.37	5.26	5.34
5381	NYSE	AEG	Tue, Aug 21, 2012	5.26	5.33	5.23	5.25
5380	NYSE	AEG	Mon, Aug 20, 2012	5.21	5.22	5.11	5.17
5379	NYSE	AEG	Fri, Aug 17, 2012	5.32	5.32	5.26	5.29
5378	NYSE	AEG	Thu, Aug 16, 2012	5.24	5.33	5.21	5.32
5377	NYSE	AEG	Wed, Aug 15, 2012	5.25	5.31	5.25	5.28
5376	NYSE	AEG	Tue, Aug 14, 2012	5.29	5.32	5.24	5.26
5375	NYSE	AEG	Mon, Aug 13, 2012	5.29	5.32	5.18	5.23
5374	NYSE	AEG	Fri, Aug 10, 2012	5.22	5.28	5.18	5.28
5373	NYSE	AEG	Thu, Aug 9, 2012	5.25	5.28	5.17	5.19
5372	NYSE	AEG	Wed, Aug 8, 2012	4.94	4.99	4.92	4.96
5371	NYSE	AEG	Tue, Aug 7, 2012	4.96	4.99	4.95	4.97
5370	NYSE	AEG	Mon, Aug 6, 2012	4.89	4.93	4.86	4.86
5369	NYSE	AEG	Fri, Aug 3, 2012	4.65	4.79	4.65	4.76
5368	NYSE	AEG	Thu, Aug 2, 2012	4.39	4.43	4.29	4.35
5367	NYSE	AEG	Wed, Aug 1, 2012	4.61	4.63	4.54	4.55
5366	NYSE	AEG	Tue, Jul 31, 2012	4.54	4.59	4.52	4.55
5365	NYSE	AEG	Mon, Jul 30, 2012	4.53	4.59	4.53	4.56
5364	NYSE	AEG	Fri, Jul 27, 2012	4.43	4.56	4.41	4.53
5363	NYSE	AEG	Thu, Jul 26, 2012	4.32	4.35	4.31	4.32
5362	NYSE	AEG	Wed, Jul 25, 2012	4.10	4.12	4.05	4.06
5361	NYSE	AEG	Tue, Jul 24, 2012	4.14	4.14	4.02	4.09
5360	NYSE	AEG	Mon, Jul 23, 2012	4.19	4.23	4.12	4.22
5359	NYSE	AEG	Fri, Jul 20, 2012	4.44	4.47	4.40	4.43
5358	NYSE	AEG	Thu, Jul 19, 2012	4.59	4.63	4.57	4.61
5357	NYSE	AEG	Wed, Jul 18, 2012	4.53	4.59	4.53	4.57
5356	NYSE	AEG	Tue, Jul 17, 2012	4.56	4.57	4.46	4.55
5355	NYSE	AEG	Mon, Jul 16, 2012	4.50	4.56	4.46	4.52
5354	NYSE	AEG	Fri, Jul 13, 2012	4.42	4.52	4.42	4.51
5353	NYSE	AEG	Thu, Jul 12, 2012	4.45	4.50	4.41	4.47
5352	NYSE	AEG	Wed, Jul 11, 2012	4.42	4.47	4.39	4.43
5351	NYSE	AEG	Tue, Jul 10, 2012	4.43	4.47	4.35	4.35
5350	NYSE	AEG	Mon, Jul 9, 2012	4.37	4.39	4.33	4.37
5349	NYSE	AEG	Fri, Jul 6, 2012	4.38	4.41	4.32	4.36
5348	NYSE	AEG	Thu, Jul 5, 2012	4.51	4.51	4.40	4.47
5347	NYSE	AEG	Tue, Jul 3, 2012	4.68	4.75	4.67	4.75
5346	NYSE	AEG	Mon, Jul 2, 2012	4.65	4.68	4.60	4.68
5345	NYSE	AEG	Fri, Jun 29, 2012	4.61	4.65	4.59	4.62
5344	NYSE	AEG	Thu, Jun 28, 2012	4.28	4.37	4.26	4.36
5343	NYSE	AEG	Wed, Jun 27, 2012	4.29	4.37	4.27	4.36
5342	NYSE	AEG	Tue, Jun 26, 2012	4.26	4.28	4.20	4.27
5341	NYSE	AEG	Mon, Jun 25, 2012	4.30	4.30	4.23	4.25
5340	NYSE	AEG	Fri, Jun 22, 2012	4.54	4.55	4.45	4.51
5339	NYSE	AEG	Thu, Jun 21, 2012	4.65	4.68	4.40	4.43
5338	NYSE	AEG	Wed, Jun 20, 2012	4.56	4.60	4.50	4.56
5337	NYSE	AEG	Tue, Jun 19, 2012	4.37	4.50	4.36	4.46
5336	NYSE	AEG	Mon, Jun 18, 2012	4.23	4.29	4.21	4.25
5335	NYSE	AEG	Fri, Jun 15, 2012	4.23	4.34	4.23	4.34
5334	NYSE	AEG	Thu, Jun 14, 2012	4.03	4.13	4.03	4.09
5333	NYSE	AEG	Wed, Jun 13, 2012	4.01	4.11	4.01	4.03
5332	NYSE	AEG	Tue, Jun 12, 2012	4.05	4.08	3.98	4.06
5331	NYSE	AEG	Mon, Jun 11, 2012	4.24	4.25	4.05	4.06
5330	NYSE	AEG	Fri, Jun 8, 2012	4.08	4.21	4.08	4.21
5329	NYSE	AEG	Thu, Jun 7, 2012	4.36	4.36	4.22	4.22
5328	NYSE	AEG	Wed, Jun 6, 2012	4.17	4.29	4.16	4.29
5327	NYSE	AEG	Tue, Jun 5, 2012	4.00	4.09	4.00	4.07
5326	NYSE	AEG	Mon, Jun 4, 2012	4.05	4.08	4.01	4.05
5325	NYSE	AEG	Fri, Jun 1, 2012	4.00	4.02	3.93	3.96
5324	NYSE	AEG	Thu, May 31, 2012	4.27	4.28	4.17	4.24
5323	NYSE	AEG	Wed, May 30, 2012	4.28	4.30	4.24	4.27
5322	NYSE	AEG	Tue, May 29, 2012	4.38	4.39	4.29	4.37
5321	NYSE	AEG	Fri, May 25, 2012	4.33	4.38	4.29	4.30
5320	NYSE	AEG	Thu, May 24, 2012	4.36	4.38	4.26	4.31
5319	NYSE	AEG	Wed, May 23, 2012	4.30	4.36	4.23	4.36
5318	NYSE	AEG	Tue, May 22, 2012	4.35	4.45	4.31	4.35
5317	NYSE	AEG	Mon, May 21, 2012	4.13	4.26	4.13	4.24
5316	NYSE	AEG	Fri, May 18, 2012	4.16	4.18	4.08	4.12
5315	NYSE	AEG	Thu, May 17, 2012	4.26	4.30	4.20	4.20
5314	NYSE	AEG	Wed, May 16, 2012	4.44	4.47	4.33	4.33
5313	NYSE	AEG	Tue, May 15, 2012	4.38	4.42	4.31	4.33
5312	NYSE	AEG	Mon, May 14, 2012	4.42	4.50	4.41	4.45
5311	NYSE	AEG	Fri, May 11, 2012	4.58	4.70	4.58	4.59
5310	NYSE	AEG	Thu, May 10, 2012	4.72	4.77	4.69	4.69
5309	NYSE	AEG	Wed, May 9, 2012	4.21	4.34	4.17	4.29
5308	NYSE	AEG	Tue, May 8, 2012	4.39	4.41	4.30	4.39
5307	NYSE	AEG	Mon, May 7, 2012	4.45	4.54	4.44	4.51
5306	NYSE	AEG	Fri, May 4, 2012	4.49	4.51	4.39	4.40
5305	NYSE	AEG	Thu, May 3, 2012	4.60	4.63	4.50	4.54
5304	NYSE	AEG	Wed, May 2, 2012	4.58	4.62	4.53	4.59
5303	NYSE	AEG	Tue, May 1, 2012	4.63	4.72	4.63	4.66
5302	NYSE	AEG	Mon, Apr 30, 2012	4.71	4.71	4.61	4.69
5301	NYSE	AEG	Fri, Apr 27, 2012	4.82	4.82	4.74	4.79
5300	NYSE	AEG	Thu, Apr 26, 2012	4.65	4.79	4.65	4.75
5299	NYSE	AEG	Wed, Apr 25, 2012	4.81	4.84	4.74	4.78
5298	NYSE	AEG	Tue, Apr 24, 2012	4.53	4.68	4.52	4.63
5297	NYSE	AEG	Mon, Apr 23, 2012	4.43	4.53	4.40	4.53
5296	NYSE	AEG	Fri, Apr 20, 2012	4.82	4.85	4.77	4.79
5295	NYSE	AEG	Thu, Apr 19, 2012	4.72	4.79	4.66	4.70
5294	NYSE	AEG	Wed, Apr 18, 2012	4.82	4.88	4.78	4.79
5293	NYSE	AEG	Tue, Apr 17, 2012	4.89	4.94	4.83	4.92
5292	NYSE	AEG	Mon, Apr 16, 2012	4.75	4.75	4.63	4.70
5291	NYSE	AEG	Fri, Apr 13, 2012	4.82	4.82	4.71	4.73
5290	NYSE	AEG	Thu, Apr 12, 2012	4.83	4.97	4.82	4.95
5289	NYSE	AEG	Wed, Apr 11, 2012	4.95	4.98	4.86	4.88
5288	NYSE	AEG	Tue, Apr 10, 2012	4.90	4.94	4.73	4.75
5287	NYSE	AEG	Mon, Apr 9, 2012	5.06	5.10	5.02	5.05
5286	NYSE	AEG	Thu, Apr 5, 2012	5.04	5.18	5.04	5.18
5285	NYSE	AEG	Wed, Apr 4, 2012	5.23	5.28	5.13	5.18
5284	NYSE	AEG	Tue, Apr 3, 2012	5.52	5.54	5.35	5.39
5283	NYSE	AEG	Mon, Apr 2, 2012	5.47	5.63	5.45	5.60
5282	NYSE	AEG	Fri, Mar 30, 2012	5.58	5.58	5.45	5.56
5281	NYSE	AEG	Thu, Mar 29, 2012	5.55	5.58	5.48	5.58
5280	NYSE	AEG	Wed, Mar 28, 2012	5.76	5.76	5.63	5.69
5279	NYSE	AEG	Tue, Mar 27, 2012	5.77	5.80	5.72	5.74
5278	NYSE	AEG	Mon, Mar 26, 2012	5.77	5.78	5.72	5.76
5277	NYSE	AEG	Fri, Mar 23, 2012	5.62	5.72	5.56	5.71
5276	NYSE	AEG	Thu, Mar 22, 2012	5.55	5.62	5.54	5.58
5275	NYSE	AEG	Wed, Mar 21, 2012	5.79	5.80	5.67	5.70
5274	NYSE	AEG	Tue, Mar 20, 2012	5.75	5.80	5.73	5.76
5273	NYSE	AEG	Mon, Mar 19, 2012	5.84	5.95	5.83	5.91
5272	NYSE	AEG	Fri, Mar 16, 2012	5.93	6.03	5.92	5.93
5271	NYSE	AEG	Thu, Mar 15, 2012	5.70	5.79	5.65	5.77
5270	NYSE	AEG	Wed, Mar 14, 2012	5.42	5.48	5.40	5.45
5269	NYSE	AEG	Tue, Mar 13, 2012	5.13	5.21	5.11	5.21
5268	NYSE	AEG	Mon, Mar 12, 2012	5.14	5.16	5.09	5.14
5267	NYSE	AEG	Fri, Mar 9, 2012	5.13	5.18	5.10	5.13
5266	NYSE	AEG	Thu, Mar 8, 2012	5.11	5.20	5.09	5.17
5265	NYSE	AEG	Wed, Mar 7, 2012	4.98	5.03	4.96	5.00
5264	NYSE	AEG	Tue, Mar 6, 2012	5.04	5.07	4.92	4.95
5263	NYSE	AEG	Mon, Mar 5, 2012	5.26	5.28	5.22	5.27
5262	NYSE	AEG	Fri, Mar 2, 2012	5.29	5.34	5.27	5.30
5261	NYSE	AEG	Thu, Mar 1, 2012	5.28	5.37	5.26	5.33
5260	NYSE	AEG	Wed, Feb 29, 2012	5.29	5.35	5.21	5.25
5259	NYSE	AEG	Tue, Feb 28, 2012	5.18	5.30	5.15	5.27
5258	NYSE	AEG	Mon, Feb 27, 2012	5.11	5.27	5.08	5.23
5257	NYSE	AEG	Fri, Feb 24, 2012	5.27	5.31	5.24	5.25
5256	NYSE	AEG	Thu, Feb 23, 2012	5.14	5.21	5.10	5.19
5255	NYSE	AEG	Wed, Feb 22, 2012	5.22	5.25	5.17	5.19
5254	NYSE	AEG	Tue, Feb 21, 2012	5.31	5.36	5.27	5.30
5253	NYSE	AEG	Fri, Feb 17, 2012	5.28	5.30	5.21	5.27
5252	NYSE	AEG	Thu, Feb 16, 2012	4.79	4.99	4.77	4.98
5251	NYSE	AEG	Wed, Feb 15, 2012	4.92	4.93	4.85	4.87
5250	NYSE	AEG	Tue, Feb 14, 2012	5.00	5.02	4.89	4.93
5249	NYSE	AEG	Mon, Feb 13, 2012	5.19	5.20	5.14	5.20
5248	NYSE	AEG	Fri, Feb 10, 2012	4.96	5.01	4.94	4.98
5247	NYSE	AEG	Thu, Feb 9, 2012	5.31	5.32	5.15	5.19
5246	NYSE	AEG	Wed, Feb 8, 2012	5.22	5.26	5.14	5.20
5245	NYSE	AEG	Tue, Feb 7, 2012	5.05	5.09	5.01	5.08
5244	NYSE	AEG	Mon, Feb 6, 2012	4.97	5.07	4.95	5.04
5243	NYSE	AEG	Fri, Feb 3, 2012	5.02	5.10	5.02	5.08
5242	NYSE	AEG	Thu, Feb 2, 2012	5.02	5.07	4.99	5.01
5241	NYSE	AEG	Wed, Feb 1, 2012	5.00	5.04	4.96	4.99
5240	NYSE	AEG	Tue, Jan 31, 2012	4.94	4.94	4.81	4.86
5239	NYSE	AEG	Mon, Jan 30, 2012	4.60	4.72	4.56	4.69
5238	NYSE	AEG	Fri, Jan 27, 2012	4.78	4.87	4.76	4.85
5237	NYSE	AEG	Thu, Jan 26, 2012	4.99	5.01	4.85	4.90
5236	NYSE	AEG	Wed, Jan 25, 2012	4.88	5.06	4.85	5.03
5235	NYSE	AEG	Tue, Jan 24, 2012	4.88	4.97	4.84	4.93
5234	NYSE	AEG	Mon, Jan 23, 2012	5.00	5.10	4.96	5.03
5233	NYSE	AEG	Fri, Jan 20, 2012	4.83	4.90	4.80	4.90
5232	NYSE	AEG	Thu, Jan 19, 2012	4.94	4.96	4.84	4.85
5231	NYSE	AEG	Wed, Jan 18, 2012	4.60	4.68	4.60	4.65
5230	NYSE	AEG	Tue, Jan 17, 2012	4.50	4.57	4.48	4.51
5229	NYSE	AEG	Fri, Jan 13, 2012	4.22	4.25	4.11	4.21
5228	NYSE	AEG	Thu, Jan 12, 2012	4.45	4.47	4.31	4.40
5227	NYSE	AEG	Wed, Jan 11, 2012	4.19	4.34	4.17	4.31
5226	NYSE	AEG	Tue, Jan 10, 2012	4.16	4.22	4.14	4.18
5225	NYSE	AEG	Mon, Jan 9, 2012	3.92	3.94	3.87	3.92
5224	NYSE	AEG	Fri, Jan 6, 2012	3.96	3.97	3.88	3.92
5223	NYSE	AEG	Thu, Jan 5, 2012	3.94	4.00	3.90	3.96
5222	NYSE	AEG	Wed, Jan 4, 2012	4.09	4.11	4.02	4.10
5221	NYSE	AEG	Tue, Jan 3, 2012	4.14	4.19	4.13	4.18
5220	NYSE	AEG	Fri, Dec 30, 2011	4.00	4.03	3.99	4.02
5219	NYSE	AEG	Thu, Dec 29, 2011	3.92	4.05	3.92	4.04
5218	NYSE	AEG	Wed, Dec 28, 2011	4.04	4.04	3.93	3.97
5217	NYSE	AEG	Tue, Dec 27, 2011	4.12	4.16	4.11	4.14
5216	NYSE	AEG	Fri, Dec 23, 2011	4.08	4.13	4.08	4.12
5215	NYSE	AEG	Thu, Dec 22, 2011	4.02	4.13	4.02	4.12
5214	NYSE	AEG	Wed, Dec 21, 2011	4.10	4.10	3.98	4.03
5213	NYSE	AEG	Tue, Dec 20, 2011	3.92	3.97	3.91	3.95
5212	NYSE	AEG	Mon, Dec 19, 2011	3.82	3.83	3.66	3.66
5211	NYSE	AEG	Fri, Dec 16, 2011	3.81	3.85	3.78	3.79
5210	NYSE	AEG	Thu, Dec 15, 2011	3.92	3.92	3.79	3.79
5209	NYSE	AEG	Wed, Dec 14, 2011	3.87	3.92	3.82	3.86
5208	NYSE	AEG	Tue, Dec 13, 2011	4.13	4.17	3.94	3.99
5207	NYSE	AEG	Mon, Dec 12, 2011	4.14	4.16	4.05	4.10
5206	NYSE	AEG	Fri, Dec 9, 2011	4.40	4.52	4.40	4.45
5205	NYSE	AEG	Thu, Dec 8, 2011	4.37	4.40	4.23	4.27
5204	NYSE	AEG	Wed, Dec 7, 2011	4.44	4.61	4.39	4.59
5203	NYSE	AEG	Tue, Dec 6, 2011	4.51	4.57	4.49	4.52
5202	NYSE	AEG	Mon, Dec 5, 2011	4.54	4.56	4.37	4.45
5201	NYSE	AEG	Fri, Dec 2, 2011	4.39	4.40	4.31	4.31
5200	NYSE	AEG	Thu, Dec 1, 2011	4.25	4.32	4.21	4.26
5199	NYSE	AEG	Wed, Nov 30, 2011	4.34	4.40	4.31	4.37
5198	NYSE	AEG	Tue, Nov 29, 2011	4.04	4.11	4.02	4.08
5197	NYSE	AEG	Mon, Nov 28, 2011	4.06	4.09	3.97	4.01
5196	NYSE	AEG	Fri, Nov 25, 2011	3.68	3.76	3.66	3.67
5195	NYSE	AEG	Wed, Nov 23, 2011	3.85	3.86	3.73	3.74
5194	NYSE	AEG	Tue, Nov 22, 2011	3.95	3.97	3.85	3.91
5193	NYSE	AEG	Mon, Nov 21, 2011	4.03	4.03	3.94	3.98
5192	NYSE	AEG	Fri, Nov 18, 2011	4.20	4.22	4.12	4.16
5191	NYSE	AEG	Thu, Nov 17, 2011	4.25	4.26	4.11	4.15
5190	NYSE	AEG	Wed, Nov 16, 2011	4.27	4.32	4.20	4.21
5189	NYSE	AEG	Tue, Nov 15, 2011	4.29	4.34	4.25	4.31
5188	NYSE	AEG	Mon, Nov 14, 2011	4.42	4.46	4.33	4.38
5187	NYSE	AEG	Fri, Nov 11, 2011	4.58	4.64	4.55	4.57
5186	NYSE	AEG	Thu, Nov 10, 2011	4.42	4.42	4.25	4.35
5185	NYSE	AEG	Wed, Nov 9, 2011	4.26	4.28	4.15	4.21
5184	NYSE	AEG	Tue, Nov 8, 2011	4.63	4.68	4.52	4.65
5183	NYSE	AEG	Mon, Nov 7, 2011	4.55	4.61	4.47	4.56
5182	NYSE	AEG	Fri, Nov 4, 2011	4.62	4.64	4.49	4.60
5181	NYSE	AEG	Thu, Nov 3, 2011	4.78	4.83	4.60	4.78
5180	NYSE	AEG	Wed, Nov 2, 2011	4.56	4.62	4.51	4.61
5179	NYSE	AEG	Tue, Nov 1, 2011	4.33	4.43	4.27	4.34
5178	NYSE	AEG	Mon, Oct 31, 2011	4.93	4.94	4.77	4.78
5177	NYSE	AEG	Fri, Oct 28, 2011	5.06	5.14	5.05	5.11
5176	NYSE	AEG	Thu, Oct 27, 2011	5.31	5.43	5.21	5.34
5175	NYSE	AEG	Wed, Oct 26, 2011	4.88	4.89	4.64	4.81
5174	NYSE	AEG	Tue, Oct 25, 2011	4.80	4.82	4.68	4.73
5173	NYSE	AEG	Mon, Oct 24, 2011	4.71	4.90	4.71	4.84
5172	NYSE	AEG	Fri, Oct 21, 2011	4.63	4.71	4.62	4.69
5171	NYSE	AEG	Thu, Oct 20, 2011	4.52	4.54	4.38	4.54
5170	NYSE	AEG	Wed, Oct 19, 2011	4.63	4.67	4.55	4.58
5169	NYSE	AEG	Tue, Oct 18, 2011	4.50	4.65	4.40	4.62
5168	NYSE	AEG	Mon, Oct 17, 2011	4.78	4.78	4.58	4.61
5167	NYSE	AEG	Fri, Oct 14, 2011	4.91	4.95	4.82	4.88
5166	NYSE	AEG	Thu, Oct 13, 2011	4.84	4.84	4.69	4.79
5165	NYSE	AEG	Wed, Oct 12, 2011	5.01	5.09	4.96	4.98
5164	NYSE	AEG	Tue, Oct 11, 2011	4.54	4.65	4.52	4.63
5163	NYSE	AEG	Mon, Oct 10, 2011	4.53	4.66	4.53	4.66
5162	NYSE	AEG	Fri, Oct 7, 2011	4.44	4.45	4.29	4.31
5161	NYSE	AEG	Thu, Oct 6, 2011	4.22	4.54	4.20	4.40
5160	NYSE	AEG	Wed, Oct 5, 2011	4.09	4.23	4.05	4.23
5159	NYSE	AEG	Tue, Oct 4, 2011	3.83	4.03	3.78	4.01
5158	NYSE	AEG	Mon, Oct 3, 2011	3.96	4.07	3.83	3.83
5157	NYSE	AEG	Fri, Sep 30, 2011	4.13	4.19	4.05	4.05
5156	NYSE	AEG	Thu, Sep 29, 2011	4.30	4.37	4.19	4.27
5155	NYSE	AEG	Wed, Sep 28, 2011	4.21	4.25	4.07	4.09
5154	NYSE	AEG	Tue, Sep 27, 2011	4.11	4.22	4.05	4.09
5153	NYSE	AEG	Mon, Sep 26, 2011	3.76	3.91	3.66	3.91
5152	NYSE	AEG	Fri, Sep 23, 2011	3.54	3.66	3.54	3.62
5151	NYSE	AEG	Thu, Sep 22, 2011	3.71	3.75	3.60	3.67
5150	NYSE	AEG	Wed, Sep 21, 2011	4.10	4.13	3.90	3.90
5149	NYSE	AEG	Tue, Sep 20, 2011	4.03	4.08	3.96	3.98
5148	NYSE	AEG	Mon, Sep 19, 2011	4.05	4.06	3.98	4.05
5147	NYSE	AEG	Fri, Sep 16, 2011	4.35	4.41	4.27	4.34
5146	NYSE	AEG	Thu, Sep 15, 2011	4.23	4.30	4.16	4.30
5145	NYSE	AEG	Wed, Sep 14, 2011	3.92	4.12	3.82	4.05
5144	NYSE	AEG	Tue, Sep 13, 2011	3.84	3.93	3.80	3.87
5143	NYSE	AEG	Mon, Sep 12, 2011	3.74	3.84	3.67	3.80
5142	NYSE	AEG	Fri, Sep 9, 2011	3.97	4.02	3.85	3.91
5141	NYSE	AEG	Thu, Sep 8, 2011	4.19	4.29	4.16	4.16
5140	NYSE	AEG	Wed, Sep 7, 2011	4.08	4.24	4.07	4.21
5139	NYSE	AEG	Tue, Sep 6, 2011	3.87	3.98	3.82	3.94
5138	NYSE	AEG	Fri, Sep 2, 2011	4.31	4.34	4.24	4.25
5137	NYSE	AEG	Thu, Sep 1, 2011	4.50	4.56	4.43	4.44
5136	NYSE	AEG	Wed, Aug 31, 2011	4.46	4.56	4.46	4.53
5135	NYSE	AEG	Tue, Aug 30, 2011	4.34	4.39	4.28	4.38
5134	NYSE	AEG	Mon, Aug 29, 2011	4.32	4.41	4.32	4.38
5133	NYSE	AEG	Fri, Aug 26, 2011	4.13	4.24	4.07	4.19
5132	NYSE	AEG	Thu, Aug 25, 2011	4.35	4.44	4.19	4.23
5131	NYSE	AEG	Wed, Aug 24, 2011	4.23	4.32	4.20	4.29
5130	NYSE	AEG	Tue, Aug 23, 2011	4.13	4.22	4.08	4.22
5129	NYSE	AEG	Mon, Aug 22, 2011	4.28	4.29	4.08	4.09
5128	NYSE	AEG	Fri, Aug 19, 2011	4.11	4.23	4.08	4.10
5127	NYSE	AEG	Thu, Aug 18, 2011	4.26	4.27	4.11	4.16
5126	NYSE	AEG	Wed, Aug 17, 2011	4.61	4.68	4.52	4.57
5125	NYSE	AEG	Tue, Aug 16, 2011	4.53	4.66	4.48	4.52
5124	NYSE	AEG	Mon, Aug 15, 2011	4.66	4.68	4.60	4.66
5123	NYSE	AEG	Fri, Aug 12, 2011	4.38	4.49	4.30	4.42
5122	NYSE	AEG	Thu, Aug 11, 2011	3.92	4.30	3.90	4.19
5121	NYSE	AEG	Wed, Aug 10, 2011	4.41	4.42	4.17	4.23
5120	NYSE	AEG	Tue, Aug 9, 2011	4.46	4.62	4.22	4.58
5119	NYSE	AEG	Mon, Aug 8, 2011	4.53	4.62	4.18	4.25
5118	NYSE	AEG	Fri, Aug 5, 2011	4.96	5.03	4.61	4.90
5117	NYSE	AEG	Thu, Aug 4, 2011	5.00	5.00	4.75	4.75
5116	NYSE	AEG	Wed, Aug 3, 2011	5.27	5.28	5.08	5.21
5115	NYSE	AEG	Tue, Aug 2, 2011	5.48	5.53	5.29	5.30
5114	NYSE	AEG	Mon, Aug 1, 2011	5.82	5.82	5.52	5.62
5113	NYSE	AEG	Fri, Jul 29, 2011	5.67	5.81	5.64	5.71
5112	NYSE	AEG	Thu, Jul 28, 2011	5.77	5.85	5.74	5.77
5111	NYSE	AEG	Wed, Jul 27, 2011	5.87	5.89	5.70	5.74
5110	NYSE	AEG	Tue, Jul 26, 2011	6.01	6.04	5.97	5.99
5109	NYSE	AEG	Mon, Jul 25, 2011	6.05	6.06	5.99	6.01
5108	NYSE	AEG	Fri, Jul 22, 2011	6.23	6.23	6.14	6.19
5107	NYSE	AEG	Thu, Jul 21, 2011	6.18	6.29	6.16	6.24
5106	NYSE	AEG	Wed, Jul 20, 2011	5.91	5.98	5.85	5.95
5105	NYSE	AEG	Tue, Jul 19, 2011	5.70	5.80	5.70	5.76
5104	NYSE	AEG	Mon, Jul 18, 2011	5.69	5.69	5.50	5.57
5103	NYSE	AEG	Fri, Jul 15, 2011	5.90	5.93	5.81	5.85
5102	NYSE	AEG	Thu, Jul 14, 2011	6.00	6.01	5.87	5.90
5101	NYSE	AEG	Wed, Jul 13, 2011	6.02	6.15	5.95	6.09
5100	NYSE	AEG	Tue, Jul 12, 2011	5.92	6.10	5.92	6.04
5099	NYSE	AEG	Mon, Jul 11, 2011	6.17	6.19	6.08	6.11
5098	NYSE	AEG	Fri, Jul 8, 2011	6.57	6.59	6.49	6.56
5097	NYSE	AEG	Thu, Jul 7, 2011	6.72	6.75	6.69	6.73
5096	NYSE	AEG	Wed, Jul 6, 2011	6.68	6.71	6.61	6.71
5095	NYSE	AEG	Tue, Jul 5, 2011	6.94	6.95	6.86	6.88
5094	NYSE	AEG	Fri, Jul 1, 2011	6.87	7.01	6.85	6.99
5093	NYSE	AEG	Thu, Jun 30, 2011	6.69	6.84	6.67	6.80
5092	NYSE	AEG	Wed, Jun 29, 2011	6.56	6.62	6.51	6.60
5091	NYSE	AEG	Tue, Jun 28, 2011	6.28	6.40	6.28	6.39
5090	NYSE	AEG	Mon, Jun 27, 2011	6.11	6.26	6.10	6.25
5089	NYSE	AEG	Fri, Jun 24, 2011	6.27	6.30	6.19	6.23
5088	NYSE	AEG	Thu, Jun 23, 2011	6.25	6.36	6.20	6.35
5087	NYSE	AEG	Wed, Jun 22, 2011	6.53	6.56	6.45	6.45
5086	NYSE	AEG	Tue, Jun 21, 2011	6.42	6.54	6.42	6.53
5085	NYSE	AEG	Mon, Jun 20, 2011	6.27	6.36	6.26	6.34
5084	NYSE	AEG	Fri, Jun 17, 2011	6.45	6.46	6.38	6.41
5083	NYSE	AEG	Thu, Jun 16, 2011	6.30	6.33	6.20	6.30
5082	NYSE	AEG	Wed, Jun 15, 2011	6.51	6.52	6.32	6.38
5081	NYSE	AEG	Tue, Jun 14, 2011	6.60	6.66	6.59	6.61
5080	NYSE	AEG	Mon, Jun 13, 2011	6.51	6.54	6.42	6.49
5079	NYSE	AEG	Fri, Jun 10, 2011	6.62	6.63	6.44	6.49
5078	NYSE	AEG	Thu, Jun 9, 2011	6.50	6.62	6.47	6.59
5077	NYSE	AEG	Wed, Jun 8, 2011	6.60	6.62	6.52	6.56
5076	NYSE	AEG	Tue, Jun 7, 2011	6.76	6.80	6.69	6.71
5075	NYSE	AEG	Mon, Jun 6, 2011	6.68	6.72	6.61	6.62
5074	NYSE	AEG	Fri, Jun 3, 2011	6.65	6.83	6.65	6.77
5073	NYSE	AEG	Thu, Jun 2, 2011	6.75	6.80	6.67	6.75
5072	NYSE	AEG	Wed, Jun 1, 2011	6.89	6.90	6.70	6.71
5071	NYSE	AEG	Tue, May 31, 2011	7.01	7.02	6.93	7.00
5070	NYSE	AEG	Fri, May 27, 2011	6.88	6.95	6.86	6.91
5069	NYSE	AEG	Thu, May 26, 2011	6.62	6.67	6.53	6.63
5068	NYSE	AEG	Wed, May 25, 2011	6.50	6.65	6.50	6.62
5067	NYSE	AEG	Tue, May 24, 2011	6.60	6.64	6.52	6.54
5066	NYSE	AEG	Mon, May 23, 2011	6.52	6.59	6.50	6.57
5065	NYSE	AEG	Fri, May 20, 2011	6.94	6.97	6.79	6.82
5064	NYSE	AEG	Thu, May 19, 2011	6.98	7.01	6.90	7.00
5063	NYSE	AEG	Wed, May 18, 2011	6.89	7.01	6.87	7.00
5062	NYSE	AEG	Tue, May 17, 2011	6.85	6.92	6.81	6.89
5061	NYSE	AEG	Mon, May 16, 2011	6.88	6.97	6.84	6.87
5060	NYSE	AEG	Fri, May 13, 2011	7.11	7.11	6.91	6.98
5059	NYSE	AEG	Thu, May 12, 2011	7.21	7.31	7.15	7.27
5058	NYSE	AEG	Wed, May 11, 2011	7.67	7.69	7.50	7.55
5057	NYSE	AEG	Tue, May 10, 2011	7.57	7.65	7.57	7.63
5056	NYSE	AEG	Mon, May 9, 2011	7.46	7.53	7.42	7.53
5055	NYSE	AEG	Fri, May 6, 2011	7.71	7.76	7.49	7.55
5054	NYSE	AEG	Thu, May 5, 2011	7.63	7.68	7.54	7.56
5053	NYSE	AEG	Wed, May 4, 2011	7.93	7.93	7.76	7.80
5052	NYSE	AEG	Tue, May 3, 2011	7.90	8.00	7.87	7.95
5051	NYSE	AEG	Mon, May 2, 2011	8.03	8.05	7.94	7.96
5050	NYSE	AEG	Fri, Apr 29, 2011	7.99	7.99	7.91	7.96
5049	NYSE	AEG	Thu, Apr 28, 2011	7.94	8.00	7.90	7.93
5048	NYSE	AEG	Wed, Apr 27, 2011	7.89	8.06	7.87	8.03
5047	NYSE	AEG	Tue, Apr 26, 2011	7.85	7.90	7.80	7.89
5046	NYSE	AEG	Mon, Apr 25, 2011	7.52	7.68	7.52	7.64
5045	NYSE	AEG	Thu, Apr 21, 2011	7.60	7.62	7.53	7.56
5044	NYSE	AEG	Wed, Apr 20, 2011	7.46	7.53	7.45	7.50
5043	NYSE	AEG	Tue, Apr 19, 2011	7.24	7.29	7.21	7.26
5042	NYSE	AEG	Mon, Apr 18, 2011	7.24	7.29	7.11	7.21
5041	NYSE	AEG	Fri, Apr 15, 2011	7.60	7.68	7.55	7.66
5040	NYSE	AEG	Thu, Apr 14, 2011	7.66	7.75	7.62	7.75
5039	NYSE	AEG	Wed, Apr 13, 2011	7.94	7.96	7.79	7.82
5038	NYSE	AEG	Tue, Apr 12, 2011	7.89	7.93	7.83	7.89
5037	NYSE	AEG	Mon, Apr 11, 2011	8.01	8.04	7.93	7.96
5036	NYSE	AEG	Fri, Apr 8, 2011	8.06	8.07	7.95	7.98
5035	NYSE	AEG	Thu, Apr 7, 2011	7.95	8.00	7.87	7.94
5034	NYSE	AEG	Wed, Apr 6, 2011	7.94	8.02	7.94	8.00
5033	NYSE	AEG	Tue, Apr 5, 2011	7.73	7.86	7.72	7.83
5032	NYSE	AEG	Mon, Apr 4, 2011	7.82	7.84	7.75	7.79
5031	NYSE	AEG	Fri, Apr 1, 2011	7.74	7.80	7.67	7.76
5030	NYSE	AEG	Thu, Mar 31, 2011	7.42	7.55	7.40	7.50
5029	NYSE	AEG	Wed, Mar 30, 2011	7.48	7.60	7.48	7.58
5028	NYSE	AEG	Tue, Mar 29, 2011	7.43	7.49	7.42	7.49
5027	NYSE	AEG	Mon, Mar 28, 2011	7.49	7.54	7.47	7.47
5026	NYSE	AEG	Fri, Mar 25, 2011	7.52	7.54	7.44	7.44
5025	NYSE	AEG	Thu, Mar 24, 2011	7.48	7.55	7.43	7.53
5024	NYSE	AEG	Wed, Mar 23, 2011	7.28	7.42	7.27	7.39
5023	NYSE	AEG	Tue, Mar 22, 2011	7.40	7.41	7.32	7.37
5022	NYSE	AEG	Mon, Mar 21, 2011	7.35	7.46	7.32	7.42
5021	NYSE	AEG	Fri, Mar 18, 2011	7.17	7.20	7.12	7.16
5020	NYSE	AEG	Thu, Mar 17, 2011	7.03	7.07	6.99	7.00
5019	NYSE	AEG	Wed, Mar 16, 2011	7.05	7.10	6.67	6.78
5018	NYSE	AEG	Tue, Mar 15, 2011	6.94	7.18	6.88	7.16
5017	NYSE	AEG	Mon, Mar 14, 2011	7.34	7.37	7.25	7.33
5016	NYSE	AEG	Fri, Mar 11, 2011	7.37	7.49	7.37	7.49
5015	NYSE	AEG	Thu, Mar 10, 2011	7.69	7.69	7.51	7.57
5014	NYSE	AEG	Wed, Mar 9, 2011	7.85	7.93	7.84	7.92
5013	NYSE	AEG	Tue, Mar 8, 2011	7.78	7.85	7.73	7.82
5012	NYSE	AEG	Mon, Mar 7, 2011	7.80	7.84	7.62	7.70
5011	NYSE	AEG	Fri, Mar 4, 2011	7.78	7.81	7.66	7.75
5010	NYSE	AEG	Thu, Mar 3, 2011	7.67	7.75	7.61	7.74
5009	NYSE	AEG	Wed, Mar 2, 2011	7.58	7.62	7.50	7.55
5008	NYSE	AEG	Tue, Mar 1, 2011	7.73	7.75	7.52	7.54
5007	NYSE	AEG	Mon, Feb 28, 2011	7.64	7.71	7.63	7.69
5006	NYSE	AEG	Fri, Feb 25, 2011	7.54	7.65	7.51	7.62
5005	NYSE	AEG	Thu, Feb 24, 2011	7.39	7.46	7.32	7.38
5004	NYSE	AEG	Wed, Feb 23, 2011	7.52	7.57	7.39	7.42
5003	NYSE	AEG	Tue, Feb 22, 2011	7.50	7.56	7.40	7.44
5002	NYSE	AEG	Fri, Feb 18, 2011	7.62	7.73	7.62	7.69
5001	NYSE	AEG	Thu, Feb 17, 2011	7.60	7.70	7.58	7.68
5000	NYSE	AEG	Wed, Feb 16, 2011	7.46	7.64	7.46	7.64
4999	NYSE	AEG	Tue, Feb 15, 2011	7.41	7.46	7.38	7.39
4998	NYSE	AEG	Mon, Feb 14, 2011	7.39	7.47	7.36	7.46
4997	NYSE	AEG	Fri, Feb 11, 2011	7.45	7.59	7.43	7.55
4996	NYSE	AEG	Thu, Feb 10, 2011	7.50	7.59	7.47	7.55
4995	NYSE	AEG	Wed, Feb 9, 2011	7.66	7.72	7.65	7.71
4994	NYSE	AEG	Tue, Feb 8, 2011	7.64	7.75	7.63	7.73
4993	NYSE	AEG	Mon, Feb 7, 2011	7.47	7.58	7.46	7.55
4992	NYSE	AEG	Fri, Feb 4, 2011	7.56	7.61	7.51	7.61
4991	NYSE	AEG	Thu, Feb 3, 2011	7.55	7.55	7.45	7.55
4990	NYSE	AEG	Wed, Feb 2, 2011	7.69	7.71	7.62	7.69
4989	NYSE	AEG	Tue, Feb 1, 2011	7.55	7.80	7.53	7.78
4988	NYSE	AEG	Mon, Jan 31, 2011	7.44	7.45	7.35	7.40
4987	NYSE	AEG	Fri, Jan 28, 2011	7.71	7.75	7.43	7.43
4986	NYSE	AEG	Thu, Jan 27, 2011	7.46	7.54	7.44	7.52
4985	NYSE	AEG	Wed, Jan 26, 2011	7.31	7.34	7.28	7.30
4984	NYSE	AEG	Tue, Jan 25, 2011	7.23	7.30	7.20	7.30
4983	NYSE	AEG	Mon, Jan 24, 2011	7.23	7.34	7.23	7.33
4982	NYSE	AEG	Fri, Jan 21, 2011	7.26	7.31	7.19	7.23
4981	NYSE	AEG	Thu, Jan 20, 2011	7.14	7.20	7.09	7.19
4980	NYSE	AEG	Wed, Jan 19, 2011	7.25	7.26	7.04	7.08
4979	NYSE	AEG	Tue, Jan 18, 2011	7.06	7.22	7.04	7.18
4978	NYSE	AEG	Fri, Jan 14, 2011	6.87	7.03	6.86	7.02
4977	NYSE	AEG	Thu, Jan 13, 2011	6.80	6.88	6.79	6.80
4976	NYSE	AEG	Wed, Jan 12, 2011	6.60	6.66	6.59	6.66
4975	NYSE	AEG	Tue, Jan 11, 2011	6.41	6.45	6.37	6.43
4974	NYSE	AEG	Mon, Jan 10, 2011	6.32	6.33	6.24	6.31
4973	NYSE	AEG	Fri, Jan 7, 2011	6.40	6.44	6.31	6.34
4972	NYSE	AEG	Thu, Jan 6, 2011	6.40	6.43	6.27	6.29
4971	NYSE	AEG	Wed, Jan 5, 2011	6.22	6.37	6.22	6.35
4970	NYSE	AEG	Tue, Jan 4, 2011	6.33	6.33	6.20	6.26
4969	NYSE	AEG	Mon, Jan 3, 2011	6.18	6.22	6.14	6.21
4968	NYSE	AEG	Fri, Dec 31, 2010	6.10	6.20	6.10	6.13
4967	NYSE	AEG	Thu, Dec 30, 2010	6.13	6.13	6.07	6.09
4966	NYSE	AEG	Wed, Dec 29, 2010	6.08	6.10	6.07	6.07
4965	NYSE	AEG	Tue, Dec 28, 2010	6.08	6.10	6.04	6.06
4964	NYSE	AEG	Mon, Dec 27, 2010	6.01	6.07	6.01	6.06
4963	NYSE	AEG	Thu, Dec 23, 2010	6.04	6.06	6.01	6.03
4962	NYSE	AEG	Wed, Dec 22, 2010	6.05	6.09	6.05	6.08
4961	NYSE	AEG	Tue, Dec 21, 2010	6.05	6.09	6.03	6.05
4960	NYSE	AEG	Mon, Dec 20, 2010	6.00	6.02	5.92	5.93
4959	NYSE	AEG	Fri, Dec 17, 2010	5.98	6.00	5.92	5.98
4958	NYSE	AEG	Thu, Dec 16, 2010	6.06	6.09	6.01	6.07
4957	NYSE	AEG	Wed, Dec 15, 2010	6.19	6.24	6.08	6.11
4956	NYSE	AEG	Tue, Dec 14, 2010	6.23	6.27	6.18	6.20
4955	NYSE	AEG	Mon, Dec 13, 2010	6.17	6.22	6.16	6.18
4954	NYSE	AEG	Fri, Dec 10, 2010	6.08	6.11	6.01	6.11
4953	NYSE	AEG	Thu, Dec 9, 2010	6.13	6.16	6.07	6.14
4952	NYSE	AEG	Wed, Dec 8, 2010	5.94	6.04	5.94	6.03
4951	NYSE	AEG	Tue, Dec 7, 2010	6.01	6.03	5.92	5.93
4950	NYSE	AEG	Mon, Dec 6, 2010	5.93	5.94	5.88	5.92
4949	NYSE	AEG	Fri, Dec 3, 2010	5.94	6.06	5.94	6.03
4948	NYSE	AEG	Thu, Dec 2, 2010	5.76	5.96	5.76	5.96
4947	NYSE	AEG	Wed, Dec 1, 2010	5.81	5.88	5.75	5.88
4946	NYSE	AEG	Tue, Nov 30, 2010	5.46	5.58	5.46	5.53
4945	NYSE	AEG	Mon, Nov 29, 2010	5.68	5.71	5.58	5.71
4944	NYSE	AEG	Fri, Nov 26, 2010	5.80	5.85	5.79	5.83
4943	NYSE	AEG	Wed, Nov 24, 2010	5.90	5.93	5.85	5.92
4942	NYSE	AEG	Tue, Nov 23, 2010	6.01	6.02	5.89	5.90
4941	NYSE	AEG	Mon, Nov 22, 2010	6.27	6.33	6.19	6.28
4940	NYSE	AEG	Fri, Nov 19, 2010	6.38	6.42	6.33	6.42
4939	NYSE	AEG	Thu, Nov 18, 2010	6.43	6.44	6.39	6.40
4938	NYSE	AEG	Wed, Nov 17, 2010	6.24	6.32	6.24	6.25
4937	NYSE	AEG	Tue, Nov 16, 2010	6.31	6.32	6.14	6.19
4936	NYSE	AEG	Mon, Nov 15, 2010	6.37	6.41	6.32	6.32
4935	NYSE	AEG	Fri, Nov 12, 2010	6.36	6.42	6.27	6.31
4934	NYSE	AEG	Thu, Nov 11, 2010	6.38	6.38	6.29	6.33
4933	NYSE	AEG	Wed, Nov 10, 2010	6.42	6.42	6.24	6.38
4932	NYSE	AEG	Tue, Nov 9, 2010	6.53	6.57	6.35	6.39
4931	NYSE	AEG	Mon, Nov 8, 2010	6.47	6.50	6.42	6.49
4930	NYSE	AEG	Fri, Nov 5, 2010	6.54	6.57	6.48	6.54
4929	NYSE	AEG	Thu, Nov 4, 2010	6.60	6.69	6.58	6.67
4928	NYSE	AEG	Wed, Nov 3, 2010	6.45	6.46	6.31	6.46
4927	NYSE	AEG	Tue, Nov 2, 2010	6.39	6.44	6.37	6.43
4926	NYSE	AEG	Mon, Nov 1, 2010	6.33	6.37	6.21	6.27
4925	NYSE	AEG	Fri, Oct 29, 2010	6.34	6.37	6.28	6.31
4924	NYSE	AEG	Thu, Oct 28, 2010	6.40	6.43	6.35	6.40
4923	NYSE	AEG	Wed, Oct 27, 2010	6.29	6.32	6.19	6.28
4922	NYSE	AEG	Tue, Oct 26, 2010	6.31	6.38	6.29	6.34
4921	NYSE	AEG	Mon, Oct 25, 2010	6.50	6.51	6.41	6.44
4920	NYSE	AEG	Fri, Oct 22, 2010	6.49	6.51	6.42	6.47
4919	NYSE	AEG	Thu, Oct 21, 2010	6.48	6.53	6.36	6.45
4918	NYSE	AEG	Wed, Oct 20, 2010	6.36	6.49	6.36	6.45
4917	NYSE	AEG	Tue, Oct 19, 2010	6.30	6.38	6.21	6.27
4916	NYSE	AEG	Mon, Oct 18, 2010	6.38	6.48	6.36	6.47
4915	NYSE	AEG	Fri, Oct 15, 2010	6.42	6.43	6.30	6.35
4914	NYSE	AEG	Thu, Oct 14, 2010	6.42	6.44	6.34	6.40
4913	NYSE	AEG	Wed, Oct 13, 2010	6.39	6.41	6.35	6.38
4912	NYSE	AEG	Tue, Oct 12, 2010	6.19	6.28	6.13	6.27
4911	NYSE	AEG	Mon, Oct 11, 2010	6.30	6.33	6.26	6.28
4910	NYSE	AEG	Fri, Oct 8, 2010	6.23	6.28	6.22	6.25
4909	NYSE	AEG	Thu, Oct 7, 2010	6.26	6.28	6.16	6.22
4908	NYSE	AEG	Wed, Oct 6, 2010	6.20	6.23	6.17	6.21
4907	NYSE	AEG	Tue, Oct 5, 2010	6.08	6.20	6.04	6.20
4906	NYSE	AEG	Mon, Oct 4, 2010	5.99	6.02	5.91	5.95
4905	NYSE	AEG	Fri, Oct 1, 2010	6.05	6.10	6.00	6.04
4904	NYSE	AEG	Thu, Sep 30, 2010	6.06	6.12	5.94	5.99
4903	NYSE	AEG	Wed, Sep 29, 2010	6.07	6.10	6.01	6.06
4902	NYSE	AEG	Tue, Sep 28, 2010	6.06	6.11	5.95	6.09
4901	NYSE	AEG	Mon, Sep 27, 2010	6.07	6.09	6.02	6.02
4900	NYSE	AEG	Fri, Sep 24, 2010	6.08	6.15	6.07	6.15
4899	NYSE	AEG	Thu, Sep 23, 2010	5.93	5.98	5.86	5.86
4898	NYSE	AEG	Wed, Sep 22, 2010	6.11	6.16	6.01	6.04
4897	NYSE	AEG	Tue, Sep 21, 2010	6.06	6.20	6.05	6.09
4896	NYSE	AEG	Mon, Sep 20, 2010	5.80	5.92	5.79	5.91
4895	NYSE	AEG	Fri, Sep 17, 2010	5.73	5.78	5.70	5.78
4894	NYSE	AEG	Thu, Sep 16, 2010	5.74	5.76	5.68	5.72
4893	NYSE	AEG	Wed, Sep 15, 2010	5.69	5.80	5.67	5.80
4892	NYSE	AEG	Tue, Sep 14, 2010	5.67	5.75	5.62	5.70
4891	NYSE	AEG	Mon, Sep 13, 2010	5.75	5.77	5.69	5.74
4890	NYSE	AEG	Fri, Sep 10, 2010	5.51	5.56	5.48	5.55
4889	NYSE	AEG	Thu, Sep 9, 2010	5.57	5.57	5.44	5.50
4888	NYSE	AEG	Wed, Sep 8, 2010	5.46	5.55	5.46	5.49
4887	NYSE	AEG	Tue, Sep 7, 2010	5.50	5.52	5.42	5.43
4886	NYSE	AEG	Fri, Sep 3, 2010	5.63	5.67	5.56	5.63
4885	NYSE	AEG	Thu, Sep 2, 2010	5.53	5.57	5.48	5.55
4884	NYSE	AEG	Wed, Sep 1, 2010	5.30	5.47	5.30	5.43
4883	NYSE	AEG	Tue, Aug 31, 2010	5.07	5.17	5.05	5.11
4882	NYSE	AEG	Mon, Aug 30, 2010	5.18	5.21	5.11	5.12
4881	NYSE	AEG	Fri, Aug 27, 2010	5.23	5.34	5.11	5.32
4880	NYSE	AEG	Thu, Aug 26, 2010	5.21	5.25	5.12	5.14
4879	NYSE	AEG	Wed, Aug 25, 2010	5.09	5.25	5.05	5.23
4878	NYSE	AEG	Tue, Aug 24, 2010	5.29	5.33	5.22	5.28
4877	NYSE	AEG	Mon, Aug 23, 2010	5.51	5.55	5.43	5.43
4876	NYSE	AEG	Fri, Aug 20, 2010	5.54	5.54	5.45	5.51
4875	NYSE	AEG	Thu, Aug 19, 2010	5.85	5.88	5.64	5.67
4874	NYSE	AEG	Wed, Aug 18, 2010	5.91	5.93	5.81	5.87
4873	NYSE	AEG	Tue, Aug 17, 2010	5.90	5.94	5.84	5.87
4872	NYSE	AEG	Mon, Aug 16, 2010	5.47	5.58	5.47	5.51
4871	NYSE	AEG	Fri, Aug 13, 2010	5.50	5.54	5.48	5.51
4870	NYSE	AEG	Thu, Aug 12, 2010	5.52	5.63	5.50	5.58
4869	NYSE	AEG	Wed, Aug 11, 2010	5.89	5.89	5.75	5.76
4868	NYSE	AEG	Tue, Aug 10, 2010	6.12	6.16	6.01	6.13
4867	NYSE	AEG	Mon, Aug 9, 2010	6.28	6.30	6.23	6.28
4866	NYSE	AEG	Fri, Aug 6, 2010	6.19	6.29	6.14	6.27
4865	NYSE	AEG	Thu, Aug 5, 2010	6.26	6.28	6.20	6.27
4864	NYSE	AEG	Wed, Aug 4, 2010	6.34	6.44	6.27	6.32
4863	NYSE	AEG	Tue, Aug 3, 2010	6.27	6.35	6.22	6.30
4862	NYSE	AEG	Mon, Aug 2, 2010	6.17	6.28	6.14	6.26
4861	NYSE	AEG	Fri, Jul 30, 2010	5.93	6.08	5.90	6.01
4860	NYSE	AEG	Thu, Jul 29, 2010	6.23	6.26	6.01	6.08
4859	NYSE	AEG	Wed, Jul 28, 2010	6.10	6.13	6.02	6.03
4858	NYSE	AEG	Tue, Jul 27, 2010	6.13	6.14	6.02	6.06
4857	NYSE	AEG	Mon, Jul 26, 2010	5.79	5.93	5.76	5.90
4856	NYSE	AEG	Fri, Jul 23, 2010	5.70	5.87	5.67	5.86
4855	NYSE	AEG	Thu, Jul 22, 2010	5.61	5.78	5.61	5.74
4854	NYSE	AEG	Wed, Jul 21, 2010	5.62	5.63	5.43	5.46
4853	NYSE	AEG	Tue, Jul 20, 2010	5.49	5.62	5.47	5.60
4852	NYSE	AEG	Mon, Jul 19, 2010	5.67	5.71	5.58	5.65
4851	NYSE	AEG	Fri, Jul 16, 2010	5.77	5.77	5.56	5.57
4850	NYSE	AEG	Thu, Jul 15, 2010	5.93	5.94	5.73	5.86
4849	NYSE	AEG	Wed, Jul 14, 2010	5.87	5.96	5.84	5.90
4848	NYSE	AEG	Tue, Jul 13, 2010	5.86	5.93	5.83	5.93
4847	NYSE	AEG	Mon, Jul 12, 2010	5.76	5.84	5.74	5.83
4846	NYSE	AEG	Fri, Jul 9, 2010	5.80	5.89	5.77	5.89
4845	NYSE	AEG	Thu, Jul 8, 2010	5.77	5.89	5.75	5.86
4844	NYSE	AEG	Wed, Jul 7, 2010	5.49	5.70	5.47	5.68
4843	NYSE	AEG	Tue, Jul 6, 2010	5.59	5.62	5.42	5.51
4842	NYSE	AEG	Fri, Jul 2, 2010	5.54	5.59	5.38	5.43
4841	NYSE	AEG	Thu, Jul 1, 2010	5.47	5.48	5.30	5.41
4840	NYSE	AEG	Wed, Jun 30, 2010	5.39	5.47	5.27	5.28
4839	NYSE	AEG	Tue, Jun 29, 2010	5.49	5.49	5.35	5.39
4838	NYSE	AEG	Mon, Jun 28, 2010	5.78	5.83	5.71	5.75
4837	NYSE	AEG	Fri, Jun 25, 2010	5.73	5.85	5.68	5.84
4836	NYSE	AEG	Thu, Jun 24, 2010	5.95	5.95	5.79	5.85
4835	NYSE	AEG	Wed, Jun 23, 2010	5.97	6.02	5.86	5.96
4834	NYSE	AEG	Tue, Jun 22, 2010	6.10	6.14	5.95	5.98
4833	NYSE	AEG	Mon, Jun 21, 2010	6.28	6.31	6.15	6.20
4832	NYSE	AEG	Fri, Jun 18, 2010	6.12	6.16	6.07	6.12
4831	NYSE	AEG	Thu, Jun 17, 2010	6.20	6.22	6.08	6.16
4830	NYSE	AEG	Wed, Jun 16, 2010	6.16	6.24	6.14	6.18
4829	NYSE	AEG	Tue, Jun 15, 2010	6.01	6.14	5.95	6.13
4828	NYSE	AEG	Mon, Jun 14, 2010	5.79	5.86	5.72	5.73
4827	NYSE	AEG	Fri, Jun 11, 2010	5.41	5.57	5.41	5.56
4826	NYSE	AEG	Thu, Jun 10, 2010	5.41	5.54	5.40	5.53
4825	NYSE	AEG	Wed, Jun 9, 2010	5.33	5.39	5.19	5.23
4824	NYSE	AEG	Tue, Jun 8, 2010	5.24	5.35	5.15	5.34
4823	NYSE	AEG	Mon, Jun 7, 2010	5.37	5.40	5.20	5.20
4822	NYSE	AEG	Fri, Jun 4, 2010	5.49	5.51	5.25	5.27
4821	NYSE	AEG	Thu, Jun 3, 2010	5.86	5.91	5.70	5.77
4820	NYSE	AEG	Wed, Jun 2, 2010	5.59	5.80	5.57	5.79
4819	NYSE	AEG	Tue, Jun 1, 2010	5.53	5.73	5.52	5.56
4818	NYSE	AEG	Fri, May 28, 2010	5.79	5.83	5.64	5.70
4817	NYSE	AEG	Thu, May 27, 2010	5.65	5.88	5.62	5.87
4816	NYSE	AEG	Wed, May 26, 2010	5.47	5.54	5.34	5.36
4815	NYSE	AEG	Tue, May 25, 2010	5.32	5.54	5.28	5.52
4814	NYSE	AEG	Mon, May 24, 2010	5.74	5.76	5.60	5.60
4813	NYSE	AEG	Fri, May 21, 2010	5.71	5.96	5.70	5.95
4812	NYSE	AEG	Thu, May 20, 2010	5.84	5.94	5.69	5.77
4811	NYSE	AEG	Wed, May 19, 2010	6.07	6.19	6.00	6.16
4810	NYSE	AEG	Tue, May 18, 2010	6.31	6.34	6.00	6.03
4809	NYSE	AEG	Mon, May 17, 2010	6.14	6.17	5.92	6.15
4808	NYSE	AEG	Fri, May 14, 2010	6.24	6.24	6.00	6.12
4807	NYSE	AEG	Thu, May 13, 2010	6.40	6.45	6.31	6.33
4806	NYSE	AEG	Wed, May 12, 2010	6.45	6.57	6.42	6.52
4805	NYSE	AEG	Tue, May 11, 2010	6.48	6.74	6.45	6.54
4804	NYSE	AEG	Mon, May 10, 2010	6.65	6.86	6.63	6.72
4803	NYSE	AEG	Fri, May 7, 2010	5.97	6.05	5.69	5.89
4802	NYSE	AEG	Thu, May 6, 2010	6.29	6.38	5.24	5.97
4801	NYSE	AEG	Wed, May 5, 2010	6.43	6.57	6.40	6.47
4800	NYSE	AEG	Tue, May 4, 2010	6.78	6.78	6.58	6.68
4799	NYSE	AEG	Mon, May 3, 2010	7.03	7.16	6.99	7.09
4798	NYSE	AEG	Fri, Apr 30, 2010	7.13	7.15	6.98	7.02
4797	NYSE	AEG	Thu, Apr 29, 2010	6.93	7.15	6.90	7.10
4796	NYSE	AEG	Wed, Apr 28, 2010	6.79	6.85	6.69	6.76
4795	NYSE	AEG	Tue, Apr 27, 2010	7.00	7.09	6.78	6.82
4794	NYSE	AEG	Mon, Apr 26, 2010	7.01	7.12	7.01	7.06
4793	NYSE	AEG	Fri, Apr 23, 2010	7.07	7.16	7.02	7.14
4792	NYSE	AEG	Thu, Apr 22, 2010	6.92	7.07	6.87	7.07
4791	NYSE	AEG	Wed, Apr 21, 2010	7.15	7.18	7.05	7.12
4790	NYSE	AEG	Tue, Apr 20, 2010	7.25	7.29	7.19	7.26
4789	NYSE	AEG	Mon, Apr 19, 2010	7.09	7.25	7.05	7.22
4788	NYSE	AEG	Fri, Apr 16, 2010	7.30	7.35	7.18	7.26
4787	NYSE	AEG	Thu, Apr 15, 2010	7.31	7.42	7.31	7.37
4786	NYSE	AEG	Wed, Apr 14, 2010	7.28	7.41	7.25	7.41
4785	NYSE	AEG	Tue, Apr 13, 2010	7.22	7.23	7.11	7.18
4784	NYSE	AEG	Mon, Apr 12, 2010	7.26	7.30	7.24	7.26
4783	NYSE	AEG	Fri, Apr 9, 2010	7.07	7.15	7.04	7.15
4782	NYSE	AEG	Thu, Apr 8, 2010	6.97	7.04	6.94	7.01
4781	NYSE	AEG	Wed, Apr 7, 2010	7.00	7.07	6.98	7.02
4780	NYSE	AEG	Tue, Apr 6, 2010	6.97	7.06	6.95	7.05
4779	NYSE	AEG	Mon, Apr 5, 2010	6.99	7.02	6.97	7.00
4778	NYSE	AEG	Thu, Apr 1, 2010	6.93	7.00	6.92	6.97
4777	NYSE	AEG	Wed, Mar 31, 2010	6.78	6.88	6.73	6.81
4776	NYSE	AEG	Tue, Mar 30, 2010	6.86	6.86	6.66	6.78
4775	NYSE	AEG	Mon, Mar 29, 2010	6.85	6.88	6.82	6.86
4774	NYSE	AEG	Fri, Mar 26, 2010	6.71	6.82	6.69	6.78
4773	NYSE	AEG	Thu, Mar 25, 2010	6.75	6.76	6.61	6.61
4772	NYSE	AEG	Wed, Mar 24, 2010	6.61	6.65	6.57	6.59
4771	NYSE	AEG	Tue, Mar 23, 2010	6.65	6.75	6.62	6.74
4770	NYSE	AEG	Mon, Mar 22, 2010	6.38	6.55	6.38	6.55
4769	NYSE	AEG	Fri, Mar 19, 2010	6.59	6.61	6.48	6.50
4768	NYSE	AEG	Thu, Mar 18, 2010	6.69	6.70	6.56	6.61
4767	NYSE	AEG	Wed, Mar 17, 2010	6.71	6.80	6.70	6.76
4766	NYSE	AEG	Tue, Mar 16, 2010	6.61	6.69	6.57	6.67
4765	NYSE	AEG	Mon, Mar 15, 2010	6.59	6.62	6.49	6.60
4764	NYSE	AEG	Fri, Mar 12, 2010	6.77	6.79	6.67	6.73
4763	NYSE	AEG	Thu, Mar 11, 2010	6.66	6.72	6.62	6.71
4762	NYSE	AEG	Wed, Mar 10, 2010	6.61	6.71	6.60	6.65
4761	NYSE	AEG	Tue, Mar 9, 2010	6.51	6.60	6.50	6.54
4760	NYSE	AEG	Mon, Mar 8, 2010	6.56	6.61	6.50	6.54
4759	NYSE	AEG	Fri, Mar 5, 2010	6.49	6.69	6.48	6.66
4758	NYSE	AEG	Thu, Mar 4, 2010	6.44	6.46	6.32	6.38
4757	NYSE	AEG	Wed, Mar 3, 2010	6.47	6.53	6.44	6.44
4756	NYSE	AEG	Tue, Mar 2, 2010	6.50	6.52	6.41	6.48
4755	NYSE	AEG	Mon, Mar 1, 2010	6.30	6.36	6.28	6.35
4754	NYSE	AEG	Fri, Feb 26, 2010	6.20	6.33	6.10	6.30
4753	NYSE	AEG	Thu, Feb 25, 2010	5.99	6.07	5.94	6.07
4752	NYSE	AEG	Wed, Feb 24, 2010	5.91	6.00	5.85	5.92
4751	NYSE	AEG	Tue, Feb 23, 2010	5.95	6.00	5.83	5.83
4750	NYSE	AEG	Mon, Feb 22, 2010	6.04	6.07	6.01	6.03
4749	NYSE	AEG	Fri, Feb 19, 2010	5.95	6.05	5.93	6.05
4748	NYSE	AEG	Thu, Feb 18, 2010	6.01	6.16	6.00	6.15
4747	NYSE	AEG	Wed, Feb 17, 2010	6.10	6.15	6.05	6.08
4746	NYSE	AEG	Tue, Feb 16, 2010	5.94	6.11	5.90	6.07
4745	NYSE	AEG	Fri, Feb 12, 2010	5.77	5.92	5.72	5.92
4744	NYSE	AEG	Thu, Feb 11, 2010	5.89	6.01	5.80	5.99
4743	NYSE	AEG	Wed, Feb 10, 2010	5.97	6.04	5.88	6.00
4742	NYSE	AEG	Tue, Feb 9, 2010	5.83	6.03	5.74	5.94
4741	NYSE	AEG	Mon, Feb 8, 2010	5.58	5.71	5.50	5.51
4740	NYSE	AEG	Fri, Feb 5, 2010	5.83	5.88	5.50	5.72
4739	NYSE	AEG	Thu, Feb 4, 2010	6.24	6.24	5.91	5.91
4738	NYSE	AEG	Wed, Feb 3, 2010	6.41	6.46	6.33	6.37
4737	NYSE	AEG	Tue, Feb 2, 2010	6.35	6.49	6.31	6.46
4736	NYSE	AEG	Mon, Feb 1, 2010	6.17	6.26	6.15	6.23
4735	NYSE	AEG	Fri, Jan 29, 2010	6.07	6.14	5.90	5.92
4734	NYSE	AEG	Thu, Jan 28, 2010	6.17	6.18	5.96	6.02
4733	NYSE	AEG	Wed, Jan 27, 2010	6.08	6.17	6.03	6.17
4732	NYSE	AEG	Tue, Jan 26, 2010	6.06	6.21	6.02	6.07
4731	NYSE	AEG	Mon, Jan 25, 2010	6.27	6.30	6.11	6.14
4730	NYSE	AEG	Fri, Jan 22, 2010	6.14	6.24	5.97	6.01
4729	NYSE	AEG	Thu, Jan 21, 2010	6.49	6.52	6.06	6.07
4728	NYSE	AEG	Wed, Jan 20, 2010	6.68	6.68	6.45	6.56
4727	NYSE	AEG	Tue, Jan 19, 2010	6.74	6.91	6.74	6.90
4726	NYSE	AEG	Fri, Jan 15, 2010	7.03	7.03	6.83	6.95
4725	NYSE	AEG	Thu, Jan 14, 2010	7.12	7.17	7.07	7.14
4724	NYSE	AEG	Wed, Jan 13, 2010	7.16	7.18	7.06	7.18
4723	NYSE	AEG	Tue, Jan 12, 2010	7.13	7.19	7.03	7.13
4722	NYSE	AEG	Mon, Jan 11, 2010	7.26	7.28	7.11	7.17
4721	NYSE	AEG	Fri, Jan 8, 2010	7.12	7.25	7.12	7.24
4720	NYSE	AEG	Thu, Jan 7, 2010	6.82	7.02	6.78	7.01
4719	NYSE	AEG	Wed, Jan 6, 2010	6.83	6.87	6.79	6.85
4718	NYSE	AEG	Tue, Jan 5, 2010	6.89	6.94	6.79	6.88
4717	NYSE	AEG	Mon, Jan 4, 2010	6.76	6.92	6.75	6.83
4716	NYSE	AEG	Thu, Dec 31, 2009	6.71	6.71	6.41	6.41
4715	NYSE	AEG	Wed, Dec 30, 2009	6.48	6.50	6.44	6.48
4714	NYSE	AEG	Tue, Dec 29, 2009	6.66	6.67	6.56	6.57
4713	NYSE	AEG	Mon, Dec 28, 2009	6.61	6.61	6.51	6.54
4712	NYSE	AEG	Thu, Dec 24, 2009	6.68	6.68	6.48	6.50
4711	NYSE	AEG	Wed, Dec 23, 2009	6.50	6.53	6.42	6.53
4710	NYSE	AEG	Tue, Dec 22, 2009	6.29	6.37	6.27	6.34
4709	NYSE	AEG	Mon, Dec 21, 2009	6.17	6.27	6.15	6.20
4708	NYSE	AEG	Fri, Dec 18, 2009	6.20	6.25	6.04	6.13
4707	NYSE	AEG	Thu, Dec 17, 2009	6.40	6.42	6.19	6.25
4706	NYSE	AEG	Wed, Dec 16, 2009	6.56	6.60	6.49	6.50
4705	NYSE	AEG	Tue, Dec 15, 2009	6.35	6.39	6.29	6.32
4704	NYSE	AEG	Mon, Dec 14, 2009	6.55	6.58	6.48	6.50
4703	NYSE	AEG	Fri, Dec 11, 2009	6.64	6.65	6.54	6.59
4702	NYSE	AEG	Thu, Dec 10, 2009	6.75	6.80	6.60	6.62
4701	NYSE	AEG	Wed, Dec 9, 2009	6.72	6.78	6.56	6.70
4700	NYSE	AEG	Tue, Dec 8, 2009	6.88	6.89	6.80	6.83
4699	NYSE	AEG	Mon, Dec 7, 2009	7.12	7.15	7.01	7.05
4698	NYSE	AEG	Fri, Dec 4, 2009	7.30	7.34	7.06	7.15
4697	NYSE	AEG	Thu, Dec 3, 2009	7.33	7.38	7.16	7.17
4696	NYSE	AEG	Wed, Dec 2, 2009	7.27	7.41	7.23	7.29
4695	NYSE	AEG	Tue, Dec 1, 2009	7.38	7.46	7.30	7.39
4694	NYSE	AEG	Mon, Nov 30, 2009	7.27	7.36	7.10	7.24
4693	NYSE	AEG	Fri, Nov 27, 2009	7.02	7.27	7.02	7.12
4692	NYSE	AEG	Wed, Nov 25, 2009	7.49	7.58	7.41	7.58
4691	NYSE	AEG	Tue, Nov 24, 2009	7.48	7.53	7.40	7.48
4690	NYSE	AEG	Mon, Nov 23, 2009	7.40	7.50	7.30	7.32
4689	NYSE	AEG	Fri, Nov 20, 2009	7.17	7.24	7.12	7.20
4688	NYSE	AEG	Thu, Nov 19, 2009	7.46	7.47	7.25	7.36
4687	NYSE	AEG	Wed, Nov 18, 2009	7.60	7.66	7.54	7.63
4686	NYSE	AEG	Tue, Nov 17, 2009	7.69	7.76	7.59	7.73
4685	NYSE	AEG	Mon, Nov 16, 2009	7.71	7.80	7.64	7.73
4684	NYSE	AEG	Fri, Nov 13, 2009	7.57	7.63	7.44	7.60
4683	NYSE	AEG	Thu, Nov 12, 2009	7.81	7.83	7.45	7.51
4682	NYSE	AEG	Wed, Nov 11, 2009	8.17	8.20	8.05	8.13
4681	NYSE	AEG	Tue, Nov 10, 2009	7.81	7.93	7.80	7.90
4680	NYSE	AEG	Mon, Nov 9, 2009	7.78	7.95	7.75	7.92
4679	NYSE	AEG	Fri, Nov 6, 2009	7.27	7.43	7.25	7.41
4678	NYSE	AEG	Thu, Nov 5, 2009	7.44	7.51	7.31	7.46
4677	NYSE	AEG	Wed, Nov 4, 2009	7.47	7.54	7.32	7.34
4676	NYSE	AEG	Tue, Nov 3, 2009	6.85	7.05	6.82	7.05
4675	NYSE	AEG	Mon, Nov 2, 2009	6.99	7.24	6.86	7.07
4674	NYSE	AEG	Fri, Oct 30, 2009	7.39	7.44	7.02	7.05
4673	NYSE	AEG	Thu, Oct 29, 2009	7.68	7.82	7.62	7.74
4672	NYSE	AEG	Wed, Oct 28, 2009	7.34	7.47	7.02	7.04
4671	NYSE	AEG	Tue, Oct 27, 2009	7.78	7.84	7.52	7.57
4670	NYSE	AEG	Mon, Oct 26, 2009	8.23	8.35	7.84	7.90
4669	NYSE	AEG	Fri, Oct 23, 2009	8.78	8.81	8.52	8.59
4668	NYSE	AEG	Thu, Oct 22, 2009	8.59	8.79	8.50	8.77
4667	NYSE	AEG	Wed, Oct 21, 2009	8.64	8.86	8.55	8.55
4666	NYSE	AEG	Tue, Oct 20, 2009	8.88	8.88	8.65	8.73
4665	NYSE	AEG	Mon, Oct 19, 2009	8.85	8.96	8.78	8.94
4664	NYSE	AEG	Fri, Oct 16, 2009	8.79	8.84	8.67	8.76
4663	NYSE	AEG	Thu, Oct 15, 2009	9.11	9.29	9.10	9.20
4662	NYSE	AEG	Wed, Oct 14, 2009	9.24	9.24	9.11	9.23
4661	NYSE	AEG	Tue, Oct 13, 2009	8.97	9.01	8.78	8.88
4660	NYSE	AEG	Mon, Oct 12, 2009	8.85	8.97	8.79	8.86
4659	NYSE	AEG	Fri, Oct 9, 2009	8.50	8.57	8.48	8.56
4658	NYSE	AEG	Thu, Oct 8, 2009	8.58	8.64	8.48	8.56
4657	NYSE	AEG	Wed, Oct 7, 2009	8.32	8.39	8.20	8.26
4656	NYSE	AEG	Tue, Oct 6, 2009	8.29	8.51	8.27	8.42
4655	NYSE	AEG	Mon, Oct 5, 2009	7.78	8.02	7.72	7.97
4654	NYSE	AEG	Fri, Oct 2, 2009	7.58	8.10	7.53	7.85
4653	NYSE	AEG	Thu, Oct 1, 2009	8.42	8.43	8.01	8.03
4652	NYSE	AEG	Wed, Sep 30, 2009	8.50	8.56	8.32	8.46
4651	NYSE	AEG	Tue, Sep 29, 2009	8.31	8.39	8.24	8.28
4650	NYSE	AEG	Mon, Sep 28, 2009	8.12	8.31	8.11	8.30
4649	NYSE	AEG	Fri, Sep 25, 2009	8.10	8.19	7.94	8.04
4648	NYSE	AEG	Thu, Sep 24, 2009	8.48	8.53	8.02	8.12
4647	NYSE	AEG	Wed, Sep 23, 2009	8.46	8.55	8.24	8.24
4646	NYSE	AEG	Tue, Sep 22, 2009	8.46	8.48	8.38	8.43
4645	NYSE	AEG	Mon, Sep 21, 2009	8.15	8.30	8.12	8.21
4644	NYSE	AEG	Fri, Sep 18, 2009	8.32	8.36	8.20	8.34
4643	NYSE	AEG	Thu, Sep 17, 2009	8.19	8.37	8.15	8.23
4642	NYSE	AEG	Wed, Sep 16, 2009	8.23	8.32	8.11	8.31
4641	NYSE	AEG	Tue, Sep 15, 2009	7.71	7.82	7.61	7.79
4640	NYSE	AEG	Mon, Sep 14, 2009	7.38	7.61	7.38	7.61
4639	NYSE	AEG	Fri, Sep 11, 2009	7.71	7.73	7.54	7.61
4638	NYSE	AEG	Thu, Sep 10, 2009	7.65	7.82	7.58	7.80
4637	NYSE	AEG	Wed, Sep 9, 2009	7.51	7.65	7.47	7.61
4636	NYSE	AEG	Tue, Sep 8, 2009	7.51	7.52	7.39	7.51
4635	NYSE	AEG	Fri, Sep 4, 2009	7.11	7.26	7.05	7.22
4634	NYSE	AEG	Thu, Sep 3, 2009	7.12	7.16	6.92	7.04
4633	NYSE	AEG	Wed, Sep 2, 2009	6.78	6.95	6.73	6.83
4632	NYSE	AEG	Tue, Sep 1, 2009	7.35	7.51	7.04	7.07
4631	NYSE	AEG	Mon, Aug 31, 2009	7.46	7.54	7.42	7.54
4630	NYSE	AEG	Fri, Aug 28, 2009	7.76	7.77	7.50	7.60
4629	NYSE	AEG	Thu, Aug 27, 2009	7.62	7.73	7.42	7.70
4628	NYSE	AEG	Wed, Aug 26, 2009	7.75	7.79	7.63	7.75
4627	NYSE	AEG	Tue, Aug 25, 2009	7.82	7.86	7.69	7.70
4626	NYSE	AEG	Mon, Aug 24, 2009	7.71	7.78	7.54	7.55
4625	NYSE	AEG	Fri, Aug 21, 2009	7.57	7.68	7.55	7.66
4624	NYSE	AEG	Thu, Aug 20, 2009	7.36	7.44	7.33	7.38
4623	NYSE	AEG	Wed, Aug 19, 2009	7.27	7.48	7.24	7.39
4622	NYSE	AEG	Tue, Aug 18, 2009	7.15	7.40	7.15	7.39
4621	NYSE	AEG	Mon, Aug 17, 2009	7.15	7.16	6.99	7.08
4620	NYSE	AEG	Fri, Aug 14, 2009	7.57	7.58	7.35	7.53
4619	NYSE	AEG	Thu, Aug 13, 2009	7.61	7.76	7.53	7.70
4618	NYSE	AEG	Wed, Aug 12, 2009	7.77	8.22	7.74	8.21
4617	NYSE	AEG	Tue, Aug 11, 2009	7.81	7.94	7.76	7.80
4616	NYSE	AEG	Mon, Aug 10, 2009	8.23	8.44	8.20	8.34
4615	NYSE	AEG	Fri, Aug 7, 2009	8.34	8.43	8.23	8.32
4614	NYSE	AEG	Thu, Aug 6, 2009	8.17	8.21	7.98	8.10
4613	NYSE	AEG	Wed, Aug 5, 2009	8.08	8.08	7.79	8.00
4612	NYSE	AEG	Tue, Aug 4, 2009	7.87	7.96	7.79	7.90
4611	NYSE	AEG	Mon, Aug 3, 2009	7.73	7.90	7.69	7.87
4610	NYSE	AEG	Fri, Jul 31, 2009	7.24	7.43	7.15	7.41
4609	NYSE	AEG	Thu, Jul 30, 2009	6.96	7.14	6.90	7.02
4608	NYSE	AEG	Wed, Jul 29, 2009	6.83	6.85	6.68	6.75
4607	NYSE	AEG	Tue, Jul 28, 2009	6.71	6.81	6.52	6.72
4606	NYSE	AEG	Mon, Jul 27, 2009	7.06	7.13	6.92	6.98
4605	NYSE	AEG	Fri, Jul 24, 2009	6.85	6.96	6.77	6.88
4604	NYSE	AEG	Thu, Jul 23, 2009	6.64	6.98	6.64	6.89
4603	NYSE	AEG	Wed, Jul 22, 2009	6.42	6.62	6.41	6.51
4602	NYSE	AEG	Tue, Jul 21, 2009	6.75	6.78	6.46	6.57
4601	NYSE	AEG	Mon, Jul 20, 2009	6.53	6.60	6.50	6.59
4600	NYSE	AEG	Fri, Jul 17, 2009	6.32	6.37	6.22	6.28
4599	NYSE	AEG	Thu, Jul 16, 2009	6.33	6.42	6.21	6.36
4598	NYSE	AEG	Wed, Jul 15, 2009	6.01	6.24	6.01	6.17
4597	NYSE	AEG	Tue, Jul 14, 2009	5.74	5.78	5.63	5.66
4596	NYSE	AEG	Mon, Jul 13, 2009	5.39	5.63	5.35	5.60
4595	NYSE	AEG	Fri, Jul 10, 2009	5.20	5.32	5.13	5.23
4594	NYSE	AEG	Thu, Jul 9, 2009	5.52	5.52	5.40	5.46
4593	NYSE	AEG	Wed, Jul 8, 2009	5.48	5.48	5.20	5.34
4592	NYSE	AEG	Tue, Jul 7, 2009	5.70	5.74	5.43	5.45
4591	NYSE	AEG	Mon, Jul 6, 2009	5.70	5.77	5.61	5.77
4590	NYSE	AEG	Thu, Jul 2, 2009	6.15	6.16	5.91	6.04
4589	NYSE	AEG	Wed, Jul 1, 2009	6.32	6.46	6.30	6.35
4588	NYSE	AEG	Tue, Jun 30, 2009	6.30	6.30	6.06	6.16
4587	NYSE	AEG	Mon, Jun 29, 2009	6.00	6.13	5.98	6.10
4586	NYSE	AEG	Fri, Jun 26, 2009	5.99	6.03	5.89	5.98
4585	NYSE	AEG	Thu, Jun 25, 2009	5.52	5.91	5.49	5.91
4584	NYSE	AEG	Wed, Jun 24, 2009	5.65	5.82	5.62	5.65
4583	NYSE	AEG	Tue, Jun 23, 2009	5.43	5.56	5.23	5.36
4582	NYSE	AEG	Mon, Jun 22, 2009	5.58	5.59	5.36	5.41
4581	NYSE	AEG	Fri, Jun 19, 2009	5.94	6.25	5.80	6.25
4580	NYSE	AEG	Thu, Jun 18, 2009	5.72	5.96	5.67	5.86
4579	NYSE	AEG	Wed, Jun 17, 2009	5.61	5.65	5.40	5.53
4578	NYSE	AEG	Tue, Jun 16, 2009	5.91	5.94	5.65	5.65
4577	NYSE	AEG	Mon, Jun 15, 2009	6.24	6.24	5.95	6.06
4576	NYSE	AEG	Fri, Jun 12, 2009	6.57	6.66	6.53	6.60
4575	NYSE	AEG	Thu, Jun 11, 2009	6.61	6.81	6.59	6.64
4574	NYSE	AEG	Wed, Jun 10, 2009	6.78	6.80	6.47	6.61
4573	NYSE	AEG	Tue, Jun 9, 2009	6.67	6.75	6.58	6.73
4572	NYSE	AEG	Mon, Jun 8, 2009	6.53	6.61	6.42	6.58
4571	NYSE	AEG	Fri, Jun 5, 2009	6.92	6.95	6.60	6.63
4570	NYSE	AEG	Thu, Jun 4, 2009	6.40	6.71	6.33	6.71
4569	NYSE	AEG	Wed, Jun 3, 2009	6.40	6.42	6.22	6.34
4568	NYSE	AEG	Tue, Jun 2, 2009	6.37	6.65	6.35	6.65
4567	NYSE	AEG	Mon, Jun 1, 2009	6.37	6.50	6.35	6.45
4566	NYSE	AEG	Fri, May 29, 2009	6.35	6.39	6.09	6.27
4565	NYSE	AEG	Thu, May 28, 2009	6.34	6.38	6.11	6.34
4564	NYSE	AEG	Wed, May 27, 2009	6.44	6.51	6.21	6.25
4563	NYSE	AEG	Tue, May 26, 2009	6.07	6.56	6.07	6.52
4562	NYSE	AEG	Fri, May 22, 2009	6.47	6.49	6.30	6.31
4561	NYSE	AEG	Thu, May 21, 2009	6.16	6.38	6.16	6.25
4560	NYSE	AEG	Wed, May 20, 2009	6.47	6.58	6.28	6.34
4559	NYSE	AEG	Tue, May 19, 2009	6.25	6.52	6.21	6.38
4558	NYSE	AEG	Mon, May 18, 2009	5.93	6.30	5.92	6.30
4557	NYSE	AEG	Fri, May 15, 2009	5.62	5.72	5.38	5.43
4556	NYSE	AEG	Thu, May 14, 2009	5.58	5.67	5.52	5.54
4555	NYSE	AEG	Wed, May 13, 2009	5.36	5.39	5.21	5.29
4554	NYSE	AEG	Tue, May 12, 2009	6.14	6.19	5.90	6.17
4553	NYSE	AEG	Mon, May 11, 2009	6.23	6.25	6.06	6.06
4552	NYSE	AEG	Fri, May 8, 2009	6.44	6.88	6.25	6.88
4551	NYSE	AEG	Thu, May 7, 2009	6.04	6.12	5.65	5.84
4550	NYSE	AEG	Wed, May 6, 2009	5.77	5.97	5.58	5.95
4549	NYSE	AEG	Tue, May 5, 2009	5.67	5.92	5.55	5.80
4548	NYSE	AEG	Mon, May 4, 2009	5.49	6.00	5.48	6.00
4547	NYSE	AEG	Fri, May 1, 2009	4.95	5.07	4.25	5.07
4546	NYSE	AEG	Thu, Apr 30, 2009	5.16	5.28	4.75	4.75
4545	NYSE	AEG	Wed, Apr 29, 2009	4.32	4.47	4.30	4.37
4544	NYSE	AEG	Tue, Apr 28, 2009	4.02	4.22	3.98	4.18
4543	NYSE	AEG	Mon, Apr 27, 2009	4.07	4.18	4.03	4.12
4542	NYSE	AEG	Fri, Apr 24, 2009	4.27	4.44	4.19	4.44
4541	NYSE	AEG	Thu, Apr 23, 2009	4.12	4.16	4.01	4.15
4540	NYSE	AEG	Wed, Apr 22, 2009	4.01	4.22	4.00	4.05
4539	NYSE	AEG	Tue, Apr 21, 2009	3.91	4.21	3.88	4.18
4538	NYSE	AEG	Mon, Apr 20, 2009	4.33	4.34	4.04	4.05
4537	NYSE	AEG	Fri, Apr 17, 2009	4.68	4.77	4.60	4.70
4536	NYSE	AEG	Thu, Apr 16, 2009	4.66	4.75	4.55	4.61
4535	NYSE	AEG	Wed, Apr 15, 2009	4.41	4.70	4.38	4.70
4534	NYSE	AEG	Tue, Apr 14, 2009	4.45	4.63	4.38	4.43
4533	NYSE	AEG	Mon, Apr 13, 2009	4.55	4.69	3.95	4.64
4532	NYSE	AEG	Thu, Apr 9, 2009	4.39	4.50	4.32	4.50
4531	NYSE	AEG	Wed, Apr 8, 2009	4.20	4.25	4.08	4.21
4530	NYSE	AEG	Tue, Apr 7, 2009	4.05	4.13	3.99	3.99
4529	NYSE	AEG	Mon, Apr 6, 2009	4.20	4.51	4.14	4.51
4528	NYSE	AEG	Fri, Apr 3, 2009	4.36	4.56	4.25	4.49
4527	NYSE	AEG	Thu, Apr 2, 2009	4.48	4.67	4.46	4.58
4526	NYSE	AEG	Wed, Apr 1, 2009	3.67	4.19	3.65	4.12
4525	NYSE	AEG	Tue, Mar 31, 2009	3.74	3.98	3.66	3.84
4524	NYSE	AEG	Mon, Mar 30, 2009	3.94	3.97	3.68	3.73
4523	NYSE	AEG	Fri, Mar 27, 2009	4.40	4.44	4.31	4.32
4522	NYSE	AEG	Thu, Mar 26, 2009	4.79	4.97	4.65	4.97
4521	NYSE	AEG	Wed, Mar 25, 2009	4.61	4.80	4.36	4.60
4520	NYSE	AEG	Tue, Mar 24, 2009	4.37	4.49	4.21	4.25
4519	NYSE	AEG	Mon, Mar 23, 2009	4.54	5.02	4.46	4.97
4518	NYSE	AEG	Fri, Mar 20, 2009	3.93	4.00	3.63	3.63
4517	NYSE	AEG	Thu, Mar 19, 2009	4.14	4.16	3.69	3.71
4516	NYSE	AEG	Wed, Mar 18, 2009	3.17	3.62	3.14	3.56
4515	NYSE	AEG	Tue, Mar 17, 2009	3.21	3.31	3.11	3.30
4514	NYSE	AEG	Mon, Mar 16, 2009	3.30	3.38	3.04	3.16
4513	NYSE	AEG	Fri, Mar 13, 2009	3.31	3.37	3.07	3.24
4512	NYSE	AEG	Thu, Mar 12, 2009	2.94	3.30	2.86	3.29
4511	NYSE	AEG	Wed, Mar 11, 2009	3.16	3.25	2.82	2.87
4510	NYSE	AEG	Tue, Mar 10, 2009	2.56	3.24	2.54	3.12
4509	NYSE	AEG	Mon, Mar 9, 2009	2.32	2.49	2.25	2.30
4508	NYSE	AEG	Fri, Mar 6, 2009	2.51	2.58	2.33	2.42
4507	NYSE	AEG	Thu, Mar 5, 2009	2.60	2.66	2.42	2.46
4506	NYSE	AEG	Wed, Mar 4, 2009	3.07	3.11	2.91	2.98
4505	NYSE	AEG	Tue, Mar 3, 2009	3.11	3.12	2.83	2.89
4504	NYSE	AEG	Mon, Mar 2, 2009	3.28	3.30	2.99	3.03
4503	NYSE	AEG	Fri, Feb 27, 2009	3.47	3.70	3.43	3.53
4502	NYSE	AEG	Thu, Feb 26, 2009	3.94	4.10	3.72	3.72
4501	NYSE	AEG	Wed, Feb 25, 2009	3.63	3.67	3.33	3.58
4500	NYSE	AEG	Tue, Feb 24, 2009	3.51	4.02	3.43	4.00
4499	NYSE	AEG	Mon, Feb 23, 2009	4.21	4.21	3.85	3.88
4498	NYSE	AEG	Fri, Feb 20, 2009	3.98	4.30	3.98	4.29
4497	NYSE	AEG	Thu, Feb 19, 2009	4.40	4.42	4.24	4.29
4496	NYSE	AEG	Wed, Feb 18, 2009	4.30	4.30	4.03	4.13
4495	NYSE	AEG	Tue, Feb 17, 2009	4.27	4.27	4.00	4.01
4494	NYSE	AEG	Fri, Feb 13, 2009	5.03	5.14	4.97	5.01
4493	NYSE	AEG	Thu, Feb 12, 2009	4.90	5.25	4.82	5.19
4492	NYSE	AEG	Wed, Feb 11, 2009	5.15	5.18	4.91	5.00
4491	NYSE	AEG	Tue, Feb 10, 2009	5.62	5.72	4.90	5.06
4490	NYSE	AEG	Mon, Feb 9, 2009	5.88	5.99	5.78	5.91
4489	NYSE	AEG	Fri, Feb 6, 2009	5.34	5.75	5.34	5.64
4488	NYSE	AEG	Thu, Feb 5, 2009	5.01	5.21	4.89	5.18
4487	NYSE	AEG	Wed, Feb 4, 2009	5.30	5.44	5.04	5.07
4486	NYSE	AEG	Tue, Feb 3, 2009	5.18	5.36	5.07	5.35
4485	NYSE	AEG	Mon, Feb 2, 2009	5.04	5.16	4.95	5.08
4484	NYSE	AEG	Fri, Jan 30, 2009	5.39	5.59	5.18	5.18
4483	NYSE	AEG	Thu, Jan 29, 2009	5.43	5.60	5.13	5.60
4482	NYSE	AEG	Wed, Jan 28, 2009	5.75	6.00	5.72	5.99
4481	NYSE	AEG	Tue, Jan 27, 2009	5.17	5.26	5.07	5.25
4480	NYSE	AEG	Mon, Jan 26, 2009	5.24	5.48	4.97	5.10
4479	NYSE	AEG	Fri, Jan 23, 2009	4.49	4.51	4.15	4.47
4478	NYSE	AEG	Thu, Jan 22, 2009	4.57	4.90	4.53	4.77
4477	NYSE	AEG	Wed, Jan 21, 2009	4.62	5.20	4.57	5.20
4476	NYSE	AEG	Tue, Jan 20, 2009	4.85	4.92	4.62	4.67
4475	NYSE	AEG	Fri, Jan 16, 2009	5.60	5.63	5.29	5.53
4474	NYSE	AEG	Thu, Jan 15, 2009	5.46	5.56	5.07	5.40
4473	NYSE	AEG	Wed, Jan 14, 2009	6.03	6.05	5.55	5.70
4472	NYSE	AEG	Tue, Jan 13, 2009	6.41	6.60	6.32	6.41
4471	NYSE	AEG	Mon, Jan 12, 2009	6.95	6.95	6.72	6.85
4470	NYSE	AEG	Fri, Jan 9, 2009	7.20	7.22	6.94	7.15
4469	NYSE	AEG	Thu, Jan 8, 2009	6.94	7.10	6.82	7.10
4468	NYSE	AEG	Wed, Jan 7, 2009	7.24	7.30	6.91	6.97
4467	NYSE	AEG	Tue, Jan 6, 2009	7.03	8.00	7.00	7.21
4466	NYSE	AEG	Mon, Jan 5, 2009	6.56	6.97	6.52	6.83
4465	NYSE	AEG	Fri, Jan 2, 2009	6.30	6.54	6.20	6.50
4464	NYSE	AEG	Wed, Dec 31, 2008	6.20	6.55	6.05	6.05
4463	NYSE	AEG	Tue, Dec 30, 2008	6.08	6.53	6.04	6.51
4462	NYSE	AEG	Mon, Dec 29, 2008	6.32	6.36	6.05	6.09
4461	NYSE	AEG	Fri, Dec 26, 2008	6.04	6.63	6.04	6.52
4460	NYSE	AEG	Wed, Dec 24, 2008	6.84	6.84	6.19	6.40
4459	NYSE	AEG	Tue, Dec 23, 2008	6.61	6.72	6.50	6.58
4458	NYSE	AEG	Mon, Dec 22, 2008	6.66	6.69	6.33	6.48
4457	NYSE	AEG	Fri, Dec 19, 2008	6.70	6.90	6.70	6.78
4456	NYSE	AEG	Thu, Dec 18, 2008	6.77	7.09	6.58	6.62
4455	NYSE	AEG	Wed, Dec 17, 2008	6.49	6.96	6.42	6.96
4454	NYSE	AEG	Tue, Dec 16, 2008	6.32	7.14	6.29	7.14
4453	NYSE	AEG	Mon, Dec 15, 2008	6.50	6.61	6.30	6.42
4452	NYSE	AEG	Fri, Dec 12, 2008	6.27	6.80	6.23	6.80
4451	NYSE	AEG	Thu, Dec 11, 2008	6.78	6.98	6.55	6.55
4450	NYSE	AEG	Wed, Dec 10, 2008	6.98	7.45	6.96	7.37
4449	NYSE	AEG	Tue, Dec 9, 2008	6.32	6.90	6.20	6.55
4448	NYSE	AEG	Mon, Dec 8, 2008	5.87	6.27	5.79	6.20
4447	NYSE	AEG	Fri, Dec 5, 2008	4.94	5.28	4.90	5.28
4446	NYSE	AEG	Thu, Dec 4, 2008	4.94	5.20	4.90	5.02
4445	NYSE	AEG	Wed, Dec 3, 2008	4.33	4.84	4.25	4.80
4444	NYSE	AEG	Tue, Dec 2, 2008	4.37	4.68	4.26	4.63
4443	NYSE	AEG	Mon, Dec 1, 2008	4.30	4.31	4.09	4.16
4442	NYSE	AEG	Fri, Nov 28, 2008	4.66	4.72	4.55	4.65
4441	NYSE	AEG	Wed, Nov 26, 2008	4.22	4.65	4.18	4.64
4440	NYSE	AEG	Tue, Nov 25, 2008	4.37	4.44	4.10	4.29
4439	NYSE	AEG	Mon, Nov 24, 2008	3.68	4.43	3.64	4.15
4438	NYSE	AEG	Fri, Nov 21, 2008	3.48	3.51	3.14	3.50
4437	NYSE	AEG	Thu, Nov 20, 2008	3.74	3.92	3.50	3.51
4436	NYSE	AEG	Wed, Nov 19, 2008	4.24	4.33	3.79	3.83
4435	NYSE	AEG	Tue, Nov 18, 2008	4.18	4.50	4.13	4.38
4434	NYSE	AEG	Mon, Nov 17, 2008	4.46	4.52	4.15	4.30
4433	NYSE	AEG	Fri, Nov 14, 2008	4.86	5.07	4.74	4.80
4432	NYSE	AEG	Thu, Nov 13, 2008	4.56	5.19	4.41	5.16
4431	NYSE	AEG	Wed, Nov 12, 2008	4.83	4.85	4.56	4.68
4430	NYSE	AEG	Tue, Nov 11, 2008	5.10	5.14	4.84	5.01
4429	NYSE	AEG	Mon, Nov 10, 2008	5.36	5.58	5.23	5.37
4428	NYSE	AEG	Fri, Nov 7, 2008	5.02	5.59	4.97	5.59
4427	NYSE	AEG	Thu, Nov 6, 2008	5.01	5.14	4.79	4.82
4426	NYSE	AEG	Wed, Nov 5, 2008	5.19	5.57	4.89	4.89
4425	NYSE	AEG	Tue, Nov 4, 2008	4.32	5.30	4.26	4.89
4424	NYSE	AEG	Mon, Nov 3, 2008	3.89	4.08	3.83	3.95
4423	NYSE	AEG	Fri, Oct 31, 2008	3.91	4.29	3.81	4.11
4422	NYSE	AEG	Thu, Oct 30, 2008	4.18	4.20	3.69	3.89
4421	NYSE	AEG	Wed, Oct 29, 2008	4.05	4.12	3.77	3.83
4420	NYSE	AEG	Tue, Oct 28, 2008	3.66	4.32	3.63	4.32
4419	NYSE	AEG	Mon, Oct 27, 2008	4.51	4.53	4.05	4.25
4418	NYSE	AEG	Fri, Oct 24, 2008	4.31	5.13	4.31	4.96
4417	NYSE	AEG	Thu, Oct 23, 2008	4.81	5.19	4.81	5.00
4416	NYSE	AEG	Wed, Oct 22, 2008	5.18	5.31	4.77	4.90
4415	NYSE	AEG	Tue, Oct 21, 2008	5.49	5.54	5.22	5.23
4414	NYSE	AEG	Mon, Oct 20, 2008	5.20	5.62	5.15	5.49
4413	NYSE	AEG	Fri, Oct 17, 2008	4.89	5.38	4.81	5.16
4412	NYSE	AEG	Thu, Oct 16, 2008	5.38	5.45	4.94	5.45
4411	NYSE	AEG	Wed, Oct 15, 2008	5.76	5.77	5.21	5.30
4410	NYSE	AEG	Tue, Oct 14, 2008	6.36	6.88	6.15	6.47
4409	NYSE	AEG	Mon, Oct 13, 2008	5.10	5.60	5.09	5.55
4408	NYSE	AEG	Fri, Oct 10, 2008	5.01	5.14	4.55	5.02
4407	NYSE	AEG	Thu, Oct 9, 2008	5.85	6.10	5.25	5.30
4406	NYSE	AEG	Wed, Oct 8, 2008	5.70	5.95	5.27	5.49
4405	NYSE	AEG	Tue, Oct 7, 2008	6.97	6.97	5.50	5.71
4404	NYSE	AEG	Mon, Oct 6, 2008	6.87	7.26	6.40	6.65
4403	NYSE	AEG	Fri, Oct 3, 2008	8.00	8.90	7.98	8.30
4402	NYSE	AEG	Thu, Oct 2, 2008	8.55	8.69	8.34	8.34
4401	NYSE	AEG	Wed, Oct 1, 2008	8.28	8.75	8.25	8.55
4400	NYSE	AEG	Tue, Sep 30, 2008	8.64	8.85	8.61	8.78
4399	NYSE	AEG	Mon, Sep 29, 2008	10.00	10.00	8.65	8.93
4398	NYSE	AEG	Fri, Sep 26, 2008	10.90	11.07	10.20	10.48
4397	NYSE	AEG	Thu, Sep 25, 2008	10.51	11.28	10.48	11.03
4396	NYSE	AEG	Wed, Sep 24, 2008	10.52	10.76	10.09	10.14
4395	NYSE	AEG	Tue, Sep 23, 2008	10.52	10.74	9.98	10.07
4394	NYSE	AEG	Mon, Sep 22, 2008	11.12	11.40	10.66	10.73
4393	NYSE	AEG	Fri, Sep 19, 2008	10.87	11.16	10.20	11.00
4392	NYSE	AEG	Thu, Sep 18, 2008	9.58	9.77	8.66	9.58
4391	NYSE	AEG	Wed, Sep 17, 2008	9.83	9.99	9.21	9.30
4390	NYSE	AEG	Tue, Sep 16, 2008	9.89	10.37	9.78	10.25
4389	NYSE	AEG	Mon, Sep 15, 2008	10.54	10.97	10.54	10.63
4388	NYSE	AEG	Fri, Sep 12, 2008	11.89	12.13	11.75	12.10
4387	NYSE	AEG	Thu, Sep 11, 2008	11.36	11.86	11.34	11.86
4386	NYSE	AEG	Wed, Sep 10, 2008	12.09	12.13	11.84	11.94
4385	NYSE	AEG	Tue, Sep 9, 2008	12.22	12.42	11.86	11.87
4384	NYSE	AEG	Mon, Sep 8, 2008	12.11	12.14	11.80	12.07
4383	NYSE	AEG	Fri, Sep 5, 2008	11.35	11.60	11.27	11.60
4382	NYSE	AEG	Thu, Sep 4, 2008	11.96	12.04	11.42	11.43
4381	NYSE	AEG	Wed, Sep 3, 2008	12.10	12.20	12.00	12.14
4380	NYSE	AEG	Tue, Sep 2, 2008	12.23	12.35	12.08	12.16
4379	NYSE	AEG	Fri, Aug 29, 2008	11.92	12.01	11.76	11.79
4378	NYSE	AEG	Thu, Aug 28, 2008	11.82	11.99	11.80	11.98
4377	NYSE	AEG	Wed, Aug 27, 2008	11.49	11.62	11.46	11.59
4376	NYSE	AEG	Tue, Aug 26, 2008	11.44	11.63	11.39	11.54
4375	NYSE	AEG	Mon, Aug 25, 2008	11.75	11.78	11.43	11.50
4374	NYSE	AEG	Fri, Aug 22, 2008	11.71	11.87	11.71	11.87
4373	NYSE	AEG	Thu, Aug 21, 2008	11.45	11.55	11.38	11.48
4372	NYSE	AEG	Wed, Aug 20, 2008	11.49	11.64	11.37	11.60
4371	NYSE	AEG	Tue, Aug 19, 2008	11.62	11.67	11.41	11.54
4370	NYSE	AEG	Mon, Aug 18, 2008	12.05	12.06	11.70	11.78
4369	NYSE	AEG	Fri, Aug 15, 2008	12.01	12.08	11.91	12.03
4368	NYSE	AEG	Thu, Aug 14, 2008	11.86	12.15	11.86	12.10
4367	NYSE	AEG	Wed, Aug 13, 2008	12.02	12.25	11.90	12.10
4366	NYSE	AEG	Tue, Aug 12, 2008	12.40	12.40	12.10	12.21
4365	NYSE	AEG	Mon, Aug 11, 2008	11.93	12.35	11.89	12.20
4364	NYSE	AEG	Fri, Aug 8, 2008	11.25	11.85	11.24	11.81
4363	NYSE	AEG	Thu, Aug 7, 2008	11.63	11.96	11.51	11.60
4362	NYSE	AEG	Wed, Aug 6, 2008	12.64	12.82	12.64	12.82
4361	NYSE	AEG	Tue, Aug 5, 2008	12.50	12.74	12.38	12.74
4360	NYSE	AEG	Mon, Aug 4, 2008	12.02	12.14	11.89	12.03
4359	NYSE	AEG	Fri, Aug 1, 2008	11.91	11.91	11.54	11.59
4358	NYSE	AEG	Thu, Jul 31, 2008	11.64	11.92	11.62	11.68
4357	NYSE	AEG	Wed, Jul 30, 2008	11.65	11.79	11.50	11.79
4356	NYSE	AEG	Tue, Jul 29, 2008	11.38	11.65	11.32	11.65
4355	NYSE	AEG	Mon, Jul 28, 2008	11.74	11.76	11.33	11.36
4354	NYSE	AEG	Fri, Jul 25, 2008	12.08	12.15	11.73	11.81
4353	NYSE	AEG	Thu, Jul 24, 2008	12.96	12.96	12.38	12.46
4352	NYSE	AEG	Wed, Jul 23, 2008	12.99	13.10	12.88	13.06
4351	NYSE	AEG	Tue, Jul 22, 2008	12.42	12.75	12.34	12.75
4350	NYSE	AEG	Mon, Jul 21, 2008	13.17	13.17	12.87	12.91
4349	NYSE	AEG	Fri, Jul 18, 2008	12.78	12.89	12.60	12.87
4348	NYSE	AEG	Thu, Jul 17, 2008	12.36	12.57	12.20	12.52
4347	NYSE	AEG	Wed, Jul 16, 2008	11.60	12.31	11.54	12.30
4346	NYSE	AEG	Tue, Jul 15, 2008	11.80	12.01	11.67	11.73
4345	NYSE	AEG	Mon, Jul 14, 2008	12.57	12.61	12.32	12.35
4344	NYSE	AEG	Fri, Jul 11, 2008	12.45	12.65	12.26	12.47
4343	NYSE	AEG	Thu, Jul 10, 2008	12.77	12.86	12.60	12.79
4342	NYSE	AEG	Wed, Jul 9, 2008	12.98	13.01	12.51	12.53
4341	NYSE	AEG	Tue, Jul 8, 2008	12.48	12.77	12.30	12.77
4340	NYSE	AEG	Mon, Jul 7, 2008	12.85	12.91	12.59	12.68
4339	NYSE	AEG	Thu, Jul 3, 2008	13.16	13.19	12.94	13.11
4338	NYSE	AEG	Wed, Jul 2, 2008	13.00	13.09	12.64	12.70
4337	NYSE	AEG	Tue, Jul 1, 2008	12.78	12.94	12.54	12.84
4336	NYSE	AEG	Mon, Jun 30, 2008	13.22	13.39	13.08	13.11
4335	NYSE	AEG	Fri, Jun 27, 2008	13.24	13.40	12.96	13.06
4334	NYSE	AEG	Thu, Jun 26, 2008	13.43	13.55	13.10	13.15
4333	NYSE	AEG	Wed, Jun 25, 2008	13.25	13.54	13.25	13.39
4332	NYSE	AEG	Tue, Jun 24, 2008	12.84	13.23	12.78	13.09
4331	NYSE	AEG	Mon, Jun 23, 2008	13.04	13.07	12.89	12.91
4330	NYSE	AEG	Fri, Jun 20, 2008	13.29	13.36	13.10	13.27
4329	NYSE	AEG	Thu, Jun 19, 2008	13.55	13.66	13.46	13.61
4328	NYSE	AEG	Wed, Jun 18, 2008	13.96	14.04	13.88	14.00
4327	NYSE	AEG	Tue, Jun 17, 2008	14.47	14.48	14.21	14.26
4326	NYSE	AEG	Mon, Jun 16, 2008	14.33	14.35	14.18	14.31
4325	NYSE	AEG	Fri, Jun 13, 2008	14.23	14.35	14.14	14.34
4324	NYSE	AEG	Thu, Jun 12, 2008	14.23	14.33	14.05	14.15
4323	NYSE	AEG	Wed, Jun 11, 2008	14.19	14.19	13.89	13.99
4322	NYSE	AEG	Tue, Jun 10, 2008	14.00	14.24	14.00	14.07
4321	NYSE	AEG	Mon, Jun 9, 2008	14.36	14.38	14.07	14.16
4320	NYSE	AEG	Fri, Jun 6, 2008	14.71	14.72	14.29	14.31
4319	NYSE	AEG	Thu, Jun 5, 2008	14.92	15.10	14.83	15.10
4318	NYSE	AEG	Wed, Jun 4, 2008	14.75	14.91	14.67	14.74
4317	NYSE	AEG	Tue, Jun 3, 2008	15.23	15.23	14.94	15.05
4316	NYSE	AEG	Mon, Jun 2, 2008	15.64	15.66	15.32	15.43
4315	NYSE	AEG	Fri, May 30, 2008	15.32	15.36	15.20	15.24
4314	NYSE	AEG	Thu, May 29, 2008	14.97	15.22	14.94	15.15
4313	NYSE	AEG	Wed, May 28, 2008	15.23	15.31	15.13	15.31
4312	NYSE	AEG	Tue, May 27, 2008	14.88	15.03	14.85	14.98
4311	NYSE	AEG	Fri, May 23, 2008	15.26	15.28	15.04	15.10
4310	NYSE	AEG	Thu, May 22, 2008	15.15	15.34	15.12	15.22
4309	NYSE	AEG	Wed, May 21, 2008	15.54	15.56	15.23	15.26
4308	NYSE	AEG	Tue, May 20, 2008	15.68	15.74	15.53	15.65
4307	NYSE	AEG	Mon, May 19, 2008	15.70	15.79	15.59	15.61
4306	NYSE	AEG	Fri, May 16, 2008	15.87	15.94	15.76	15.94
4305	NYSE	AEG	Thu, May 15, 2008	15.62	15.85	15.56	15.80
4304	NYSE	AEG	Wed, May 14, 2008	15.56	15.67	15.53	15.57
4303	NYSE	AEG	Tue, May 13, 2008	15.57	15.65	15.49	15.57
4302	NYSE	AEG	Mon, May 12, 2008	15.62	15.75	15.60	15.75
4301	NYSE	AEG	Fri, May 9, 2008	15.53	15.73	15.52	15.71
4300	NYSE	AEG	Thu, May 8, 2008	15.66	15.74	15.56	15.61
4299	NYSE	AEG	Wed, May 7, 2008	15.89	16.05	15.66	15.74
4298	NYSE	AEG	Tue, May 6, 2008	15.99	16.30	15.92	16.22
4297	NYSE	AEG	Mon, May 5, 2008	16.39	16.51	16.36	16.43
4296	NYSE	AEG	Fri, May 2, 2008	16.38	16.49	16.25	16.41
4295	NYSE	AEG	Thu, May 1, 2008	15.89	16.27	15.89	16.26
4294	NYSE	AEG	Wed, Apr 30, 2008	15.89	16.09	15.86	15.94
4293	NYSE	AEG	Tue, Apr 29, 2008	15.82	15.85	15.66	15.73
4292	NYSE	AEG	Mon, Apr 28, 2008	15.96	16.12	15.92	16.06
4291	NYSE	AEG	Fri, Apr 25, 2008	15.71	15.76	15.50	15.68
4290	NYSE	AEG	Thu, Apr 24, 2008	16.09	16.37	15.95	16.24
4289	NYSE	AEG	Wed, Apr 23, 2008	16.17	16.34	16.02	16.28
4288	NYSE	AEG	Tue, Apr 22, 2008	16.26	16.40	16.20	16.32
4287	NYSE	AEG	Mon, Apr 21, 2008	16.50	16.50	16.30	16.43
4286	NYSE	AEG	Fri, Apr 18, 2008	16.72	16.82	16.26	16.70
4285	NYSE	AEG	Thu, Apr 17, 2008	16.18	16.46	16.12	16.41
4284	NYSE	AEG	Wed, Apr 16, 2008	15.92	16.21	15.89	16.21
4283	NYSE	AEG	Tue, Apr 15, 2008	15.68	15.68	15.52	15.66
4282	NYSE	AEG	Mon, Apr 14, 2008	15.57	15.70	15.53	15.63
4281	NYSE	AEG	Fri, Apr 11, 2008	15.72	15.83	15.57	15.62
4280	NYSE	AEG	Thu, Apr 10, 2008	15.65	15.86	15.57	15.76
4279	NYSE	AEG	Wed, Apr 9, 2008	16.03	16.05	15.85	15.88
4278	NYSE	AEG	Tue, Apr 8, 2008	16.19	16.30	16.15	16.27
4277	NYSE	AEG	Mon, Apr 7, 2008	16.38	16.38	16.19	16.27
4276	NYSE	AEG	Fri, Apr 4, 2008	16.19	16.36	16.06	16.30
4275	NYSE	AEG	Thu, Apr 3, 2008	15.58	15.76	15.48	15.69
4274	NYSE	AEG	Wed, Apr 2, 2008	15.97	16.12	15.85	16.03
4273	NYSE	AEG	Tue, Apr 1, 2008	15.14	15.75	15.11	15.74
4272	NYSE	AEG	Mon, Mar 31, 2008	14.70	14.82	14.62	14.64
4271	NYSE	AEG	Fri, Mar 28, 2008	14.84	14.97	14.73	14.79
4270	NYSE	AEG	Thu, Mar 27, 2008	14.92	14.93	14.64	14.68
4269	NYSE	AEG	Wed, Mar 26, 2008	14.54	14.57	14.41	14.50
4268	NYSE	AEG	Tue, Mar 25, 2008	14.53	14.77	14.44	14.74
4267	NYSE	AEG	Mon, Mar 24, 2008	14.28	14.44	14.10	14.32
4266	NYSE	AEG	Thu, Mar 20, 2008	13.63	14.09	13.55	14.04
4265	NYSE	AEG	Wed, Mar 19, 2008	14.15	14.19	13.69	13.71
4264	NYSE	AEG	Tue, Mar 18, 2008	13.88	14.10	13.80	14.10
4263	NYSE	AEG	Mon, Mar 17, 2008	13.46	13.72	13.31	13.54
4262	NYSE	AEG	Fri, Mar 14, 2008	14.29	14.35	13.69	13.84
4261	NYSE	AEG	Thu, Mar 13, 2008	13.89	14.28	13.77	14.22
4260	NYSE	AEG	Wed, Mar 12, 2008	14.59	14.64	14.30	14.35
4259	NYSE	AEG	Tue, Mar 11, 2008	14.33	14.40	13.96	14.40
4258	NYSE	AEG	Mon, Mar 10, 2008	13.90	13.95	13.55	13.61
4257	NYSE	AEG	Fri, Mar 7, 2008	13.98	14.20	13.85	13.99
4256	NYSE	AEG	Thu, Mar 6, 2008	14.30	14.34	14.02	14.05
4255	NYSE	AEG	Wed, Mar 5, 2008	14.85	15.07	14.66	14.81
4254	NYSE	AEG	Tue, Mar 4, 2008	14.61	14.76	14.42	14.69
4253	NYSE	AEG	Mon, Mar 3, 2008	14.83	14.99	14.77	14.94
4252	NYSE	AEG	Fri, Feb 29, 2008	15.07	15.14	14.84	14.85
4251	NYSE	AEG	Thu, Feb 28, 2008	15.44	15.62	15.40	15.54
4250	NYSE	AEG	Wed, Feb 27, 2008	15.32	15.64	15.30	15.50
4249	NYSE	AEG	Tue, Feb 26, 2008	15.31	15.71	15.29	15.64
4248	NYSE	AEG	Mon, Feb 25, 2008	14.89	15.23	14.72	15.21
4247	NYSE	AEG	Fri, Feb 22, 2008	14.77	14.77	14.20	14.51
4246	NYSE	AEG	Thu, Feb 21, 2008	14.76	14.87	14.59	14.66
4245	NYSE	AEG	Wed, Feb 20, 2008	14.09	14.36	13.99	14.31
4244	NYSE	AEG	Tue, Feb 19, 2008	14.45	14.45	14.07	14.12
4243	NYSE	AEG	Fri, Feb 15, 2008	13.67	13.72	13.47	13.71
4242	NYSE	AEG	Thu, Feb 14, 2008	13.96	13.99	13.66	13.70
4241	NYSE	AEG	Wed, Feb 13, 2008	14.19	14.19	13.89	14.11
4240	NYSE	AEG	Tue, Feb 12, 2008	13.50	13.99	13.45	13.80
4239	NYSE	AEG	Mon, Feb 11, 2008	13.52	13.53	13.08	13.24
4238	NYSE	AEG	Fri, Feb 8, 2008	13.71	13.83	13.52	13.62
4237	NYSE	AEG	Thu, Feb 7, 2008	13.97	14.12	13.81	14.03
4236	NYSE	AEG	Wed, Feb 6, 2008	14.28	14.40	14.13	14.15
4235	NYSE	AEG	Tue, Feb 5, 2008	14.46	14.49	14.07	14.13
4234	NYSE	AEG	Mon, Feb 4, 2008	15.02	15.03	14.84	14.89
4233	NYSE	AEG	Fri, Feb 1, 2008	15.00	15.32	14.89	15.28
4232	NYSE	AEG	Thu, Jan 31, 2008	14.33	15.02	14.27	14.87
4231	NYSE	AEG	Wed, Jan 30, 2008	15.09	15.54	15.04	15.13
4230	NYSE	AEG	Tue, Jan 29, 2008	15.20	15.20	14.95	15.09
4229	NYSE	AEG	Mon, Jan 28, 2008	14.78	15.14	14.53	15.14
4228	NYSE	AEG	Fri, Jan 25, 2008	15.49	15.52	14.51	14.58
4227	NYSE	AEG	Thu, Jan 24, 2008	15.23	15.74	15.23	15.69
4226	NYSE	AEG	Wed, Jan 23, 2008	13.89	14.64	13.68	14.61
4225	NYSE	AEG	Tue, Jan 22, 2008	14.08	14.93	14.06	14.87
4224	NYSE	AEG	Fri, Jan 18, 2008	15.75	15.82	15.18	15.30
4223	NYSE	AEG	Thu, Jan 17, 2008	16.46	16.53	15.76	15.85
4222	NYSE	AEG	Wed, Jan 16, 2008	16.44	16.60	16.25	16.33
4221	NYSE	AEG	Tue, Jan 15, 2008	16.96	17.03	16.64	16.66
4220	NYSE	AEG	Mon, Jan 14, 2008	17.20	17.25	17.07	17.23
4219	NYSE	AEG	Fri, Jan 11, 2008	16.94	17.01	16.71	16.82
4218	NYSE	AEG	Thu, Jan 10, 2008	16.55	16.96	16.49	16.87
4217	NYSE	AEG	Wed, Jan 9, 2008	16.62	16.80	16.48	16.80
4216	NYSE	AEG	Tue, Jan 8, 2008	16.91	17.05	16.45	16.45
4215	NYSE	AEG	Mon, Jan 7, 2008	16.99	17.13	16.90	17.13
4214	NYSE	AEG	Fri, Jan 4, 2008	17.26	17.28	17.02	17.05
4213	NYSE	AEG	Thu, Jan 3, 2008	17.45	17.54	17.38	17.43
4212	NYSE	AEG	Wed, Jan 2, 2008	17.66	17.68	17.47	17.52
4211	NYSE	AEG	Mon, Dec 31, 2007	17.50	17.74	17.50	17.53
4210	NYSE	AEG	Fri, Dec 28, 2007	17.84	17.89	17.75	17.83
4209	NYSE	AEG	Thu, Dec 27, 2007	17.61	17.67	17.51	17.53
4208	NYSE	AEG	Wed, Dec 26, 2007	17.39	17.44	17.29	17.43
4207	NYSE	AEG	Mon, Dec 24, 2007	17.40	17.40	17.15	17.37
4206	NYSE	AEG	Fri, Dec 21, 2007	17.08	17.20	17.02	17.20
4205	NYSE	AEG	Thu, Dec 20, 2007	16.81	16.98	16.68	16.88
4204	NYSE	AEG	Wed, Dec 19, 2007	16.82	16.94	16.62	16.75
4203	NYSE	AEG	Tue, Dec 18, 2007	17.16	17.17	16.81	17.05
4202	NYSE	AEG	Mon, Dec 17, 2007	17.09	17.19	16.90	16.93
4201	NYSE	AEG	Fri, Dec 14, 2007	17.56	17.67	17.31	17.31
4200	NYSE	AEG	Thu, Dec 13, 2007	17.97	18.08	17.78	18.04
4199	NYSE	AEG	Wed, Dec 12, 2007	18.23	18.30	17.70	17.92
4198	NYSE	AEG	Tue, Dec 11, 2007	18.19	18.33	17.60	17.66
4197	NYSE	AEG	Mon, Dec 10, 2007	18.21	18.44	18.18	18.33
4196	NYSE	AEG	Fri, Dec 7, 2007	18.15	18.24	18.07	18.14
4195	NYSE	AEG	Thu, Dec 6, 2007	17.80	18.05	17.74	18.05
4194	NYSE	AEG	Wed, Dec 5, 2007	17.65	17.77	17.50	17.63
4193	NYSE	AEG	Tue, Dec 4, 2007	17.33	17.65	17.33	17.53
4192	NYSE	AEG	Mon, Dec 3, 2007	17.55	17.63	17.46	17.52
4191	NYSE	AEG	Fri, Nov 30, 2007	17.96	18.03	17.72	17.77
4190	NYSE	AEG	Thu, Nov 29, 2007	17.65	17.77	17.47	17.68
4189	NYSE	AEG	Wed, Nov 28, 2007	17.92	18.28	17.89	18.26
4188	NYSE	AEG	Tue, Nov 27, 2007	17.55	17.83	17.51	17.83
4187	NYSE	AEG	Mon, Nov 26, 2007	17.42	17.46	17.00	17.01
4186	NYSE	AEG	Fri, Nov 23, 2007	17.53	17.66	17.44	17.54
4185	NYSE	AEG	Wed, Nov 21, 2007	17.07	17.20	16.77	16.96
4184	NYSE	AEG	Tue, Nov 20, 2007	17.20	17.51	17.15	17.39
4183	NYSE	AEG	Mon, Nov 19, 2007	17.86	17.86	17.56	17.69
4182	NYSE	AEG	Fri, Nov 16, 2007	18.51	18.61	18.34	18.57
4181	NYSE	AEG	Thu, Nov 15, 2007	18.78	18.91	18.54	18.72
4180	NYSE	AEG	Wed, Nov 14, 2007	19.23	19.25	18.88	18.94
4179	NYSE	AEG	Tue, Nov 13, 2007	18.92	19.23	18.83	19.22
4178	NYSE	AEG	Mon, Nov 12, 2007	18.61	18.97	18.56	18.60
4177	NYSE	AEG	Fri, Nov 9, 2007	18.80	19.20	18.68	18.93
4176	NYSE	AEG	Thu, Nov 8, 2007	19.31	19.48	19.03	19.43
4175	NYSE	AEG	Wed, Nov 7, 2007	19.59	19.66	19.16	19.19
4174	NYSE	AEG	Tue, Nov 6, 2007	19.70	19.85	19.53	19.85
4173	NYSE	AEG	Mon, Nov 5, 2007	19.62	19.82	19.55	19.73
4172	NYSE	AEG	Fri, Nov 2, 2007	20.20	20.24	19.87	20.17
4171	NYSE	AEG	Thu, Nov 1, 2007	20.24	20.31	20.09	20.10
4170	NYSE	AEG	Wed, Oct 31, 2007	20.45	20.75	20.39	20.66
4169	NYSE	AEG	Tue, Oct 30, 2007	20.23	20.33	20.19	20.25
4168	NYSE	AEG	Mon, Oct 29, 2007	20.22	20.22	20.06	20.21
4167	NYSE	AEG	Fri, Oct 26, 2007	19.95	20.13	19.87	20.12
4166	NYSE	AEG	Thu, Oct 25, 2007	19.92	19.98	19.71	19.89
4165	NYSE	AEG	Wed, Oct 24, 2007	19.80	19.97	19.52	19.97
4164	NYSE	AEG	Tue, Oct 23, 2007	19.74	19.83	19.58	19.83
4163	NYSE	AEG	Mon, Oct 22, 2007	19.44	19.63	19.40	19.63
4162	NYSE	AEG	Fri, Oct 19, 2007	19.85	19.87	19.58	19.58
4161	NYSE	AEG	Thu, Oct 18, 2007	19.97	20.05	19.86	20.01
4160	NYSE	AEG	Wed, Oct 17, 2007	20.05	20.05	19.69	19.90
4159	NYSE	AEG	Tue, Oct 16, 2007	19.71	19.78	19.60	19.66
4158	NYSE	AEG	Mon, Oct 15, 2007	20.05	20.05	19.84	19.93
4157	NYSE	AEG	Fri, Oct 12, 2007	19.95	20.07	19.90	20.06
4156	NYSE	AEG	Thu, Oct 11, 2007	19.92	20.14	19.81	19.91
4155	NYSE	AEG	Wed, Oct 10, 2007	20.05	20.14	19.93	20.04
4154	NYSE	AEG	Tue, Oct 9, 2007	19.75	19.98	19.74	19.97
4153	NYSE	AEG	Mon, Oct 8, 2007	19.62	19.69	19.54	19.65
4152	NYSE	AEG	Fri, Oct 5, 2007	19.63	19.94	19.61	19.79
4151	NYSE	AEG	Thu, Oct 4, 2007	19.44	19.57	19.41	19.53
4150	NYSE	AEG	Wed, Oct 3, 2007	19.08	19.10	18.88	18.95
4149	NYSE	AEG	Tue, Oct 2, 2007	19.11	19.13	18.92	19.02
4148	NYSE	AEG	Mon, Oct 1, 2007	18.98	19.33	18.98	19.30
4147	NYSE	AEG	Fri, Sep 28, 2007	19.05	19.13	18.93	19.03
4146	NYSE	AEG	Thu, Sep 27, 2007	19.01	19.06	18.94	19.05
4145	NYSE	AEG	Wed, Sep 26, 2007	19.00	19.06	18.79	18.95
4144	NYSE	AEG	Tue, Sep 25, 2007	18.70	18.89	18.68	18.86
4143	NYSE	AEG	Mon, Sep 24, 2007	18.85	18.90	18.69	18.72
4142	NYSE	AEG	Fri, Sep 21, 2007	18.90	18.98	18.88	18.94
4141	NYSE	AEG	Thu, Sep 20, 2007	18.77	18.97	18.71	18.76
4140	NYSE	AEG	Wed, Sep 19, 2007	18.78	18.89	18.65	18.73
4139	NYSE	AEG	Tue, Sep 18, 2007	18.23	18.77	18.17	18.74
4138	NYSE	AEG	Mon, Sep 17, 2007	18.15	18.19	17.99	18.10
4137	NYSE	AEG	Fri, Sep 14, 2007	18.23	18.37	18.20	18.35
4136	NYSE	AEG	Thu, Sep 13, 2007	18.31	18.39	18.22	18.25
4135	NYSE	AEG	Wed, Sep 12, 2007	18.07	18.29	18.00	18.17
4134	NYSE	AEG	Tue, Sep 11, 2007	18.12	18.23	18.03	18.20
4133	NYSE	AEG	Mon, Sep 10, 2007	18.15	18.22	17.89	18.10
4132	NYSE	AEG	Fri, Sep 7, 2007	18.10	18.20	17.90	18.09
4131	NYSE	AEG	Thu, Sep 6, 2007	18.16	18.31	18.03	18.27
4130	NYSE	AEG	Wed, Sep 5, 2007	18.16	18.24	18.00	18.17
4129	NYSE	AEG	Tue, Sep 4, 2007	18.07	18.43	18.05	18.31
4128	NYSE	AEG	Fri, Aug 31, 2007	18.35	18.44	18.15	18.22
4127	NYSE	AEG	Thu, Aug 30, 2007	17.74	18.08	17.72	17.91
4126	NYSE	AEG	Wed, Aug 29, 2007	17.81	18.08	17.63	18.08
4125	NYSE	AEG	Tue, Aug 28, 2007	17.95	17.97	17.56	17.61
4124	NYSE	AEG	Mon, Aug 27, 2007	18.34	18.34	18.18	18.22
4123	NYSE	AEG	Fri, Aug 24, 2007	18.23	18.49	18.15	18.49
4122	NYSE	AEG	Thu, Aug 23, 2007	18.33	18.34	18.01	18.21
4121	NYSE	AEG	Wed, Aug 22, 2007	18.09	18.25	18.01	18.25
4120	NYSE	AEG	Tue, Aug 21, 2007	17.87	18.00	17.77	17.89
4119	NYSE	AEG	Mon, Aug 20, 2007	18.04	18.08	17.67	17.91
4118	NYSE	AEG	Fri, Aug 17, 2007	17.59	18.14	17.56	17.94
4117	NYSE	AEG	Thu, Aug 16, 2007	17.11	17.43	16.76	17.36
4116	NYSE	AEG	Wed, Aug 15, 2007	17.35	17.71	17.09	17.13
4115	NYSE	AEG	Tue, Aug 14, 2007	17.96	18.05	17.55	17.57
4114	NYSE	AEG	Mon, Aug 13, 2007	18.21	18.23	17.87	17.90
4113	NYSE	AEG	Fri, Aug 10, 2007	17.75	17.85	17.50	17.78
4112	NYSE	AEG	Thu, Aug 9, 2007	18.30	18.50	18.00	18.05
4111	NYSE	AEG	Wed, Aug 8, 2007	18.66	18.98	18.50	18.86
4110	NYSE	AEG	Tue, Aug 7, 2007	17.99	18.21	17.79	18.05
4109	NYSE	AEG	Mon, Aug 6, 2007	17.84	18.05	17.60	18.05
4108	NYSE	AEG	Fri, Aug 3, 2007	18.10	18.10	17.56	17.58
4107	NYSE	AEG	Thu, Aug 2, 2007	17.99	18.14	17.88	18.08
4106	NYSE	AEG	Wed, Aug 1, 2007	17.87	18.18	17.50	18.03
4105	NYSE	AEG	Tue, Jul 31, 2007	18.34	18.43	18.05	18.08
4104	NYSE	AEG	Mon, Jul 30, 2007	17.82	18.04	17.73	17.98
4103	NYSE	AEG	Fri, Jul 27, 2007	17.99	18.10	17.71	17.75
4102	NYSE	AEG	Thu, Jul 26, 2007	18.35	18.43	17.88	18.16
4101	NYSE	AEG	Wed, Jul 25, 2007	18.84	18.84	18.56	18.79
4100	NYSE	AEG	Tue, Jul 24, 2007	18.82	19.03	18.57	18.66
4099	NYSE	AEG	Mon, Jul 23, 2007	19.19	19.34	19.10	19.16
4098	NYSE	AEG	Fri, Jul 20, 2007	19.38	19.45	19.06	19.15
4097	NYSE	AEG	Thu, Jul 19, 2007	19.31	19.38	19.23	19.32
4096	NYSE	AEG	Wed, Jul 18, 2007	19.34	19.42	19.07	19.32
4095	NYSE	AEG	Tue, Jul 17, 2007	19.58	19.62	19.48	19.51
4094	NYSE	AEG	Mon, Jul 16, 2007	19.70	19.80	19.59	19.65
4093	NYSE	AEG	Fri, Jul 13, 2007	19.65	19.73	19.62	19.68
4092	NYSE	AEG	Thu, Jul 12, 2007	19.46	19.70	19.41	19.67
4091	NYSE	AEG	Wed, Jul 11, 2007	19.35	19.57	19.33	19.47
4090	NYSE	AEG	Tue, Jul 10, 2007	19.80	19.92	19.49	19.55
4089	NYSE	AEG	Mon, Jul 9, 2007	20.02	20.07	19.91	19.95
4088	NYSE	AEG	Fri, Jul 6, 2007	19.87	20.01	19.82	19.95
4087	NYSE	AEG	Thu, Jul 5, 2007	19.83	19.86	19.63	19.76
4086	NYSE	AEG	Tue, Jul 3, 2007	19.91	20.00	19.90	19.94
4085	NYSE	AEG	Mon, Jul 2, 2007	19.85	19.91	19.73	19.86
4084	NYSE	AEG	Fri, Jun 29, 2007	19.71	19.81	19.51	19.65
4083	NYSE	AEG	Thu, Jun 28, 2007	19.64	19.85	19.62	19.71
4082	NYSE	AEG	Wed, Jun 27, 2007	19.54	19.75	19.47	19.75
4081	NYSE	AEG	Tue, Jun 26, 2007	19.83	19.88	19.64	19.68
4080	NYSE	AEG	Mon, Jun 25, 2007	19.94	20.12	19.80	19.88
4079	NYSE	AEG	Fri, Jun 22, 2007	20.12	20.16	19.86	19.93
4078	NYSE	AEG	Thu, Jun 21, 2007	20.08	20.39	19.99	20.34
4077	NYSE	AEG	Wed, Jun 20, 2007	20.49	20.51	20.10	20.17
4076	NYSE	AEG	Tue, Jun 19, 2007	20.36	20.46	20.32	20.42
4075	NYSE	AEG	Mon, Jun 18, 2007	20.31	20.38	20.16	20.21
4074	NYSE	AEG	Fri, Jun 15, 2007	20.10	20.22	20.06	20.11
4073	NYSE	AEG	Thu, Jun 14, 2007	19.60	19.79	19.60	19.71
4072	NYSE	AEG	Wed, Jun 13, 2007	19.55	19.73	19.46	19.73
4071	NYSE	AEG	Tue, Jun 12, 2007	19.59	19.70	19.40	19.43
4070	NYSE	AEG	Mon, Jun 11, 2007	19.70	19.89	19.65	19.80
4069	NYSE	AEG	Fri, Jun 8, 2007	19.73	19.86	19.52	19.86
4068	NYSE	AEG	Thu, Jun 7, 2007	19.91	20.04	19.58	19.60
4067	NYSE	AEG	Wed, Jun 6, 2007	20.37	20.37	19.98	20.04
4066	NYSE	AEG	Tue, Jun 5, 2007	20.62	20.65	20.36	20.50
4065	NYSE	AEG	Mon, Jun 4, 2007	20.45	20.58	20.45	20.56
4064	NYSE	AEG	Fri, Jun 1, 2007	20.52	20.56	20.40	20.46
4063	NYSE	AEG	Thu, May 31, 2007	20.53	20.59	20.41	20.45
4062	NYSE	AEG	Wed, May 30, 2007	20.20	20.45	20.14	20.45
4061	NYSE	AEG	Tue, May 29, 2007	20.49	20.51	20.24	20.34
4060	NYSE	AEG	Fri, May 25, 2007	20.21	20.34	20.06	20.32
4059	NYSE	AEG	Thu, May 24, 2007	20.22	20.25	19.84	19.90
4058	NYSE	AEG	Wed, May 23, 2007	20.67	20.67	20.36	20.40
4057	NYSE	AEG	Tue, May 22, 2007	20.64	20.70	20.56	20.66
4056	NYSE	AEG	Mon, May 21, 2007	20.49	20.60	20.41	20.46
4055	NYSE	AEG	Fri, May 18, 2007	20.73	20.85	20.67	20.82
4054	NYSE	AEG	Thu, May 17, 2007	20.54	20.55	20.42	20.50
4053	NYSE	AEG	Wed, May 16, 2007	20.58	20.62	20.41	20.59
4052	NYSE	AEG	Tue, May 15, 2007	20.66	20.94	20.64	20.68
4051	NYSE	AEG	Mon, May 14, 2007	20.84	20.87	20.53	20.62
4050	NYSE	AEG	Fri, May 11, 2007	20.49	20.80	20.46	20.78
4049	NYSE	AEG	Thu, May 10, 2007	20.87	20.97	20.40	20.48
4048	NYSE	AEG	Wed, May 9, 2007	20.81	21.08	20.76	21.06
4047	NYSE	AEG	Tue, May 8, 2007	21.68	21.72	21.57	21.61
4046	NYSE	AEG	Mon, May 7, 2007	21.77	21.91	21.67	21.90
4045	NYSE	AEG	Fri, May 4, 2007	21.43	21.53	21.38	21.44
4044	NYSE	AEG	Thu, May 3, 2007	21.30	21.33	21.14	21.31
4043	NYSE	AEG	Wed, May 2, 2007	21.04	21.29	21.03	21.25
4042	NYSE	AEG	Tue, May 1, 2007	20.79	20.79	20.52	20.66
4041	NYSE	AEG	Mon, Apr 30, 2007	20.80	20.89	20.65	20.68
4040	NYSE	AEG	Fri, Apr 27, 2007	20.64	20.76	20.54	20.71
4039	NYSE	AEG	Thu, Apr 26, 2007	20.92	20.95	20.80	20.86
4038	NYSE	AEG	Wed, Apr 25, 2007	21.36	21.43	21.21	21.36
4037	NYSE	AEG	Tue, Apr 24, 2007	21.12	21.22	21.03	21.16
4036	NYSE	AEG	Mon, Apr 23, 2007	20.95	21.05	20.87	20.89
4035	NYSE	AEG	Fri, Apr 20, 2007	21.01	21.27	21.01	21.14
4034	NYSE	AEG	Thu, Apr 19, 2007	20.57	20.78	20.54	20.69
4033	NYSE	AEG	Wed, Apr 18, 2007	20.80	21.02	20.76	20.91
4032	NYSE	AEG	Tue, Apr 17, 2007	21.04	21.07	20.93	21.00
4031	NYSE	AEG	Mon, Apr 16, 2007	21.06	21.21	21.04	21.16
4030	NYSE	AEG	Fri, Apr 13, 2007	20.94	21.09	20.89	21.09
4029	NYSE	AEG	Thu, Apr 12, 2007	20.62	20.94	20.61	20.94
4028	NYSE	AEG	Wed, Apr 11, 2007	20.89	20.93	20.58	20.68
4027	NYSE	AEG	Tue, Apr 10, 2007	20.60	20.84	20.60	20.82
4026	NYSE	AEG	Mon, Apr 9, 2007	20.52	20.60	20.47	20.54
4025	NYSE	AEG	Thu, Apr 5, 2007	20.57	20.66	20.54	20.59
4024	NYSE	AEG	Wed, Apr 4, 2007	20.31	20.44	20.28	20.38
4023	NYSE	AEG	Tue, Apr 3, 2007	20.21	20.50	20.18	20.42
4022	NYSE	AEG	Mon, Apr 2, 2007	20.16	20.21	19.97	20.14
4021	NYSE	AEG	Fri, Mar 30, 2007	19.89	20.08	19.83	19.94
4020	NYSE	AEG	Thu, Mar 29, 2007	19.94	19.97	19.79	19.96
4019	NYSE	AEG	Wed, Mar 28, 2007	19.81	19.88	19.69	19.74
4018	NYSE	AEG	Tue, Mar 27, 2007	19.93	20.20	19.88	20.06
4017	NYSE	AEG	Mon, Mar 26, 2007	20.24	20.24	19.90	20.12
4016	NYSE	AEG	Fri, Mar 23, 2007	20.19	20.29	20.14	20.24
4015	NYSE	AEG	Thu, Mar 22, 2007	20.47	20.49	20.22	20.34
4014	NYSE	AEG	Wed, Mar 21, 2007	20.00	20.35	19.76	20.27
4013	NYSE	AEG	Tue, Mar 20, 2007	19.49	19.96	19.49	19.89
4012	NYSE	AEG	Mon, Mar 19, 2007	19.57	19.65	19.50	19.61
4011	NYSE	AEG	Fri, Mar 16, 2007	19.28	19.41	19.16	19.24
4010	NYSE	AEG	Thu, Mar 15, 2007	19.11	19.34	19.09	19.32
4009	NYSE	AEG	Wed, Mar 14, 2007	19.06	19.32	18.87	19.31
4008	NYSE	AEG	Tue, Mar 13, 2007	19.70	19.76	19.31	19.35
4007	NYSE	AEG	Mon, Mar 12, 2007	19.77	19.88	19.62	19.85
4006	NYSE	AEG	Fri, Mar 9, 2007	20.03	20.06	19.80	19.94
4005	NYSE	AEG	Thu, Mar 8, 2007	19.91	20.03	19.62	19.83
4004	NYSE	AEG	Wed, Mar 7, 2007	18.92	19.25	18.92	19.07
4003	NYSE	AEG	Tue, Mar 6, 2007	18.90	19.00	18.72	19.00
4002	NYSE	AEG	Mon, Mar 5, 2007	18.62	18.88	18.59	18.62
4001	NYSE	AEG	Fri, Mar 2, 2007	18.93	19.15	18.85	18.97
4000	NYSE	AEG	Thu, Mar 1, 2007	19.07	19.29	18.89	19.26
3999	NYSE	AEG	Wed, Feb 28, 2007	19.90	19.98	19.62	19.81
3998	NYSE	AEG	Tue, Feb 27, 2007	20.41	20.55	19.73	19.87
3997	NYSE	AEG	Mon, Feb 26, 2007	20.95	21.02	20.81	20.88
3996	NYSE	AEG	Fri, Feb 23, 2007	20.63	20.67	20.45	20.53
3995	NYSE	AEG	Thu, Feb 22, 2007	20.76	20.85	20.63	20.74
3994	NYSE	AEG	Wed, Feb 21, 2007	20.30	20.40	20.27	20.37
3993	NYSE	AEG	Tue, Feb 20, 2007	20.38	20.48	20.24	20.45
3992	NYSE	AEG	Fri, Feb 16, 2007	20.05	20.09	19.93	20.00
3991	NYSE	AEG	Thu, Feb 15, 2007	20.04	20.09	19.97	20.07
3990	NYSE	AEG	Wed, Feb 14, 2007	20.01	20.09	19.96	20.06
3989	NYSE	AEG	Tue, Feb 13, 2007	19.83	19.97	19.80	19.97
3988	NYSE	AEG	Mon, Feb 12, 2007	19.73	19.74	19.53	19.65
3987	NYSE	AEG	Fri, Feb 9, 2007	20.01	20.11	19.87	19.98
3986	NYSE	AEG	Thu, Feb 8, 2007	20.00	20.18	19.93	20.17
3985	NYSE	AEG	Wed, Feb 7, 2007	20.04	20.23	20.03	20.19
3984	NYSE	AEG	Tue, Feb 6, 2007	20.10	20.12	19.89	20.04
3983	NYSE	AEG	Mon, Feb 5, 2007	20.02	20.07	19.95	20.03
3982	NYSE	AEG	Fri, Feb 2, 2007	20.12	20.25	20.05	20.12
3981	NYSE	AEG	Thu, Feb 1, 2007	19.91	20.07	19.87	19.99
3980	NYSE	AEG	Wed, Jan 31, 2007	19.50	19.81	19.48	19.76
3979	NYSE	AEG	Tue, Jan 30, 2007	19.87	19.89	19.70	19.81
3978	NYSE	AEG	Mon, Jan 29, 2007	19.57	19.72	19.55	19.62
3977	NYSE	AEG	Fri, Jan 26, 2007	19.47	19.58	19.28	19.58
3976	NYSE	AEG	Thu, Jan 25, 2007	19.88	19.90	19.41	19.46
3975	NYSE	AEG	Wed, Jan 24, 2007	19.84	19.90	19.77	19.90
3974	NYSE	AEG	Tue, Jan 23, 2007	19.79	19.90	19.70	19.84
3973	NYSE	AEG	Mon, Jan 22, 2007	19.81	19.83	19.65	19.77
3972	NYSE	AEG	Fri, Jan 19, 2007	19.82	20.06	19.78	20.05
3971	NYSE	AEG	Thu, Jan 18, 2007	19.96	20.01	19.81	19.90
3970	NYSE	AEG	Wed, Jan 17, 2007	20.02	20.09	19.93	19.98
3969	NYSE	AEG	Tue, Jan 16, 2007	20.30	20.43	20.20	20.31
3968	NYSE	AEG	Fri, Jan 12, 2007	20.04	20.18	20.02	20.17
3967	NYSE	AEG	Thu, Jan 11, 2007	19.83	20.14	19.81	20.06
3966	NYSE	AEG	Wed, Jan 10, 2007	19.95	19.99	19.83	19.92
3965	NYSE	AEG	Tue, Jan 9, 2007	19.72	19.81	19.61	19.71
3964	NYSE	AEG	Mon, Jan 8, 2007	18.92	18.92	18.70	18.86
3963	NYSE	AEG	Fri, Jan 5, 2007	18.94	19.00	18.75	18.83
3962	NYSE	AEG	Thu, Jan 4, 2007	18.98	19.07	18.87	19.03
3961	NYSE	AEG	Wed, Jan 3, 2007	19.16	19.35	19.06	19.18
3960	NYSE	AEG	Fri, Dec 29, 2006	18.95	19.06	18.94	18.95
3959	NYSE	AEG	Thu, Dec 28, 2006	18.99	19.05	18.85	18.89
3958	NYSE	AEG	Wed, Dec 27, 2006	18.86	18.95	18.84	18.94
3957	NYSE	AEG	Tue, Dec 26, 2006	18.78	18.79	18.62	18.79
3956	NYSE	AEG	Fri, Dec 22, 2006	18.84	18.85	18.60	18.68
3955	NYSE	AEG	Thu, Dec 21, 2006	19.05	19.05	18.83	18.93
3954	NYSE	AEG	Wed, Dec 20, 2006	19.09	19.12	18.90	18.92
3953	NYSE	AEG	Tue, Dec 19, 2006	18.82	18.95	18.82	18.94
3952	NYSE	AEG	Mon, Dec 18, 2006	18.68	18.76	18.63	18.70
3951	NYSE	AEG	Fri, Dec 15, 2006	18.88	18.91	18.66	18.72
3950	NYSE	AEG	Thu, Dec 14, 2006	18.76	18.83	18.72	18.78
3949	NYSE	AEG	Wed, Dec 13, 2006	18.77	18.81	18.64	18.73
3948	NYSE	AEG	Tue, Dec 12, 2006	18.42	18.52	18.35	18.49
3947	NYSE	AEG	Mon, Dec 11, 2006	18.23	18.47	18.23	18.43
3946	NYSE	AEG	Fri, Dec 8, 2006	18.23	18.28	18.07	18.14
3945	NYSE	AEG	Thu, Dec 7, 2006	18.38	18.41	18.15	18.23
3944	NYSE	AEG	Wed, Dec 6, 2006	18.03	18.20	17.95	18.07
3943	NYSE	AEG	Tue, Dec 5, 2006	18.05	18.25	18.01	18.24
3942	NYSE	AEG	Mon, Dec 4, 2006	18.02	18.24	18.02	18.17
3941	NYSE	AEG	Fri, Dec 1, 2006	18.17	18.23	17.88	18.06
3940	NYSE	AEG	Thu, Nov 30, 2006	18.28	18.32	18.03	18.16
3939	NYSE	AEG	Wed, Nov 29, 2006	18.19	18.37	18.18	18.34
3938	NYSE	AEG	Tue, Nov 28, 2006	18.18	18.42	18.17	18.40
3937	NYSE	AEG	Mon, Nov 27, 2006	18.26	18.37	18.19	18.24
3936	NYSE	AEG	Fri, Nov 24, 2006	18.40	18.48	18.36	18.40
3935	NYSE	AEG	Wed, Nov 22, 2006	18.48	18.60	18.32	18.56
3934	NYSE	AEG	Tue, Nov 21, 2006	18.48	18.58	18.45	18.50
3933	NYSE	AEG	Mon, Nov 20, 2006	18.28	18.34	18.20	18.25
3932	NYSE	AEG	Fri, Nov 17, 2006	18.11	18.29	18.03	18.27
3931	NYSE	AEG	Thu, Nov 16, 2006	18.50	18.54	18.37	18.47
3930	NYSE	AEG	Wed, Nov 15, 2006	18.46	18.57	18.42	18.52
3929	NYSE	AEG	Tue, Nov 14, 2006	18.79	18.84	18.57	18.76
3928	NYSE	AEG	Mon, Nov 13, 2006	18.66	18.80	18.64	18.74
3927	NYSE	AEG	Fri, Nov 10, 2006	18.60	18.72	18.55	18.65
3926	NYSE	AEG	Thu, Nov 9, 2006	18.59	18.68	18.45	18.55
3925	NYSE	AEG	Wed, Nov 8, 2006	18.87	19.06	18.83	18.97
3924	NYSE	AEG	Tue, Nov 7, 2006	18.85	18.96	18.74	18.75
3923	NYSE	AEG	Mon, Nov 6, 2006	18.65	18.80	18.65	18.78
3922	NYSE	AEG	Fri, Nov 3, 2006	18.21	18.33	18.13	18.20
3921	NYSE	AEG	Thu, Nov 2, 2006	18.22	18.30	18.13	18.16
3920	NYSE	AEG	Wed, Nov 1, 2006	18.50	18.56	18.25	18.30
3919	NYSE	AEG	Tue, Oct 31, 2006	18.48	18.50	18.25	18.37
3918	NYSE	AEG	Mon, Oct 30, 2006	18.31	18.42	18.21	18.35
3917	NYSE	AEG	Fri, Oct 27, 2006	18.64	18.65	18.43	18.50
3916	NYSE	AEG	Thu, Oct 26, 2006	18.66	18.79	18.54	18.74
3915	NYSE	AEG	Wed, Oct 25, 2006	18.50	18.70	18.50	18.67
3914	NYSE	AEG	Tue, Oct 24, 2006	18.48	18.59	18.44	18.50
3913	NYSE	AEG	Mon, Oct 23, 2006	18.19	18.50	18.15	18.47
3912	NYSE	AEG	Fri, Oct 20, 2006	18.46	18.51	18.32	18.48
3911	NYSE	AEG	Thu, Oct 19, 2006	18.38	18.53	18.38	18.49
3910	NYSE	AEG	Wed, Oct 18, 2006	18.42	18.50	18.23	18.31
3909	NYSE	AEG	Tue, Oct 17, 2006	18.44	18.44	18.20	18.34
3908	NYSE	AEG	Mon, Oct 16, 2006	18.52	18.64	18.50	18.64
3907	NYSE	AEG	Fri, Oct 13, 2006	18.52	18.67	18.48	18.61
3906	NYSE	AEG	Thu, Oct 12, 2006	18.56	18.70	18.56	18.70
3905	NYSE	AEG	Wed, Oct 11, 2006	18.34	18.59	18.30	18.52
3904	NYSE	AEG	Tue, Oct 10, 2006	18.56	18.59	18.45	18.59
3903	NYSE	AEG	Mon, Oct 9, 2006	18.47	18.62	18.45	18.61
3902	NYSE	AEG	Fri, Oct 6, 2006	18.49	18.60	18.41	18.60
3901	NYSE	AEG	Thu, Oct 5, 2006	18.79	18.80	18.67	18.80
3900	NYSE	AEG	Wed, Oct 4, 2006	18.58	18.91	18.56	18.90
3899	NYSE	AEG	Tue, Oct 3, 2006	18.63	18.75	18.54	18.69
3898	NYSE	AEG	Mon, Oct 2, 2006	18.67	18.80	18.66	18.72
3897	NYSE	AEG	Fri, Sep 29, 2006	18.75	18.81	18.71	18.77
3896	NYSE	AEG	Thu, Sep 28, 2006	18.68	18.74	18.53	18.74
3895	NYSE	AEG	Wed, Sep 27, 2006	18.54	18.72	18.53	18.66
3894	NYSE	AEG	Tue, Sep 26, 2006	18.28	18.53	18.28	18.51
3893	NYSE	AEG	Mon, Sep 25, 2006	18.12	18.26	17.96	18.23
3892	NYSE	AEG	Fri, Sep 22, 2006	18.13	18.15	17.98	18.05
3891	NYSE	AEG	Thu, Sep 21, 2006	18.30	18.36	18.17	18.23
3890	NYSE	AEG	Wed, Sep 20, 2006	18.00	18.22	17.99	18.18
3889	NYSE	AEG	Tue, Sep 19, 2006	17.94	17.94	17.67	17.80
3888	NYSE	AEG	Mon, Sep 18, 2006	18.05	18.17	18.00	18.17
3887	NYSE	AEG	Fri, Sep 15, 2006	18.13	18.23	18.07	18.14
3886	NYSE	AEG	Thu, Sep 14, 2006	17.83	17.97	17.83	17.96
3885	NYSE	AEG	Wed, Sep 13, 2006	18.04	18.17	17.99	18.09
3884	NYSE	AEG	Tue, Sep 12, 2006	17.85	17.99	17.77	17.90
3883	NYSE	AEG	Mon, Sep 11, 2006	17.45	17.63	17.41	17.59
3882	NYSE	AEG	Fri, Sep 8, 2006	17.45	17.55	17.37	17.55
3881	NYSE	AEG	Thu, Sep 7, 2006	17.30	17.48	17.23	17.36
3880	NYSE	AEG	Wed, Sep 6, 2006	17.68	17.72	17.58	17.67
3879	NYSE	AEG	Tue, Sep 5, 2006	17.88	17.99	17.80	17.96
3878	NYSE	AEG	Fri, Sep 1, 2006	18.03	18.14	18.02	18.07
3877	NYSE	AEG	Thu, Aug 31, 2006	17.92	17.94	17.80	17.88
3876	NYSE	AEG	Wed, Aug 30, 2006	17.80	17.86	17.74	17.85
3875	NYSE	AEG	Tue, Aug 29, 2006	17.82	17.88	17.64	17.85
3874	NYSE	AEG	Mon, Aug 28, 2006	17.58	17.85	17.55	17.77
3873	NYSE	AEG	Fri, Aug 25, 2006	17.55	17.58	17.44	17.54
3872	NYSE	AEG	Thu, Aug 24, 2006	17.51	17.59	17.42	17.53
3871	NYSE	AEG	Wed, Aug 23, 2006	17.40	17.52	17.25	17.38
3870	NYSE	AEG	Tue, Aug 22, 2006	17.48	17.62	17.41	17.54
3869	NYSE	AEG	Mon, Aug 21, 2006	17.77	17.86	17.64	17.70
3868	NYSE	AEG	Fri, Aug 18, 2006	17.92	17.94	17.77	17.89
3867	NYSE	AEG	Thu, Aug 17, 2006	17.82	18.02	17.79	17.97
3866	NYSE	AEG	Wed, Aug 16, 2006	17.86	17.88	17.75	17.86
3865	NYSE	AEG	Tue, Aug 15, 2006	17.58	17.79	17.58	17.77
3864	NYSE	AEG	Mon, Aug 14, 2006	17.33	17.43	17.20	17.25
3863	NYSE	AEG	Fri, Aug 11, 2006	17.41	17.54	17.36	17.44
3862	NYSE	AEG	Thu, Aug 10, 2006	17.06	17.27	17.02	17.24
3861	NYSE	AEG	Wed, Aug 9, 2006	17.17	17.29	16.94	16.98
3860	NYSE	AEG	Tue, Aug 8, 2006	17.00	17.11	16.84	16.90
3859	NYSE	AEG	Mon, Aug 7, 2006	17.21	17.24	17.00	17.12
3858	NYSE	AEG	Fri, Aug 4, 2006	17.38	17.56	17.22	17.36
3857	NYSE	AEG	Thu, Aug 3, 2006	16.72	17.05	16.72	16.98
3856	NYSE	AEG	Wed, Aug 2, 2006	16.89	17.04	16.88	16.97
3855	NYSE	AEG	Tue, Aug 1, 2006	16.58	16.77	16.51	16.76
3854	NYSE	AEG	Mon, Jul 31, 2006	16.88	17.00	16.85	16.92
3853	NYSE	AEG	Fri, Jul 28, 2006	16.71	17.07	16.71	17.01
3852	NYSE	AEG	Thu, Jul 27, 2006	16.95	16.99	16.63	16.71
3851	NYSE	AEG	Wed, Jul 26, 2006	16.35	16.58	16.26	16.51
3850	NYSE	AEG	Tue, Jul 25, 2006	16.31	16.52	16.29	16.50
3849	NYSE	AEG	Mon, Jul 24, 2006	16.12	16.48	16.11	16.44
3848	NYSE	AEG	Fri, Jul 21, 2006	16.09	16.20	16.03	16.06
3847	NYSE	AEG	Thu, Jul 20, 2006	16.26	16.26	16.02	16.02
3846	NYSE	AEG	Wed, Jul 19, 2006	15.49	16.13	15.49	16.07
3845	NYSE	AEG	Tue, Jul 18, 2006	15.45	15.47	15.19	15.37
3844	NYSE	AEG	Mon, Jul 17, 2006	15.33	15.54	15.33	15.52
3843	NYSE	AEG	Fri, Jul 14, 2006	15.89	15.89	15.70	15.81
3842	NYSE	AEG	Thu, Jul 13, 2006	16.13	16.26	16.05	16.06
3841	NYSE	AEG	Wed, Jul 12, 2006	16.69	16.74	16.50	16.56
3840	NYSE	AEG	Tue, Jul 11, 2006	16.71	16.80	16.53	16.79
3839	NYSE	AEG	Mon, Jul 10, 2006	16.81	16.89	16.72	16.79
3838	NYSE	AEG	Fri, Jul 7, 2006	16.92	16.97	16.77	16.81
3837	NYSE	AEG	Thu, Jul 6, 2006	16.68	16.96	16.68	16.92
3836	NYSE	AEG	Wed, Jul 5, 2006	16.89	16.92	16.59	16.76
3835	NYSE	AEG	Mon, Jul 3, 2006	17.11	17.23	17.01	17.20
3834	NYSE	AEG	Fri, Jun 30, 2006	17.00	17.11	16.89	17.07
3833	NYSE	AEG	Thu, Jun 29, 2006	16.46	16.92	16.43	16.92
3832	NYSE	AEG	Wed, Jun 28, 2006	16.20	16.24	16.07	16.20
3831	NYSE	AEG	Tue, Jun 27, 2006	16.34	16.36	15.84	15.86
3830	NYSE	AEG	Mon, Jun 26, 2006	16.15	16.28	16.08	16.27
3829	NYSE	AEG	Fri, Jun 23, 2006	15.95	16.14	15.89	16.03
3828	NYSE	AEG	Thu, Jun 22, 2006	16.29	16.34	16.13	16.24
3827	NYSE	AEG	Wed, Jun 21, 2006	16.16	16.44	16.16	16.36
3826	NYSE	AEG	Tue, Jun 20, 2006	16.13	16.29	16.08	16.18
3825	NYSE	AEG	Mon, Jun 19, 2006	16.34	16.37	16.03	16.08
3824	NYSE	AEG	Fri, Jun 16, 2006	16.22	16.27	16.08	16.17
3823	NYSE	AEG	Thu, Jun 15, 2006	16.24	16.60	16.24	16.59
3822	NYSE	AEG	Wed, Jun 14, 2006	15.79	16.00	15.56	15.79
3821	NYSE	AEG	Tue, Jun 13, 2006	15.32	15.55	15.19	15.24
3820	NYSE	AEG	Mon, Jun 12, 2006	15.70	15.73	15.29	15.30
3819	NYSE	AEG	Fri, Jun 9, 2006	15.81	15.91	15.60	15.69
3818	NYSE	AEG	Thu, Jun 8, 2006	15.75	15.77	15.29	15.64
3817	NYSE	AEG	Wed, Jun 7, 2006	16.15	16.37	16.07	16.14
3816	NYSE	AEG	Tue, Jun 6, 2006	16.18	16.22	15.92	16.16
3815	NYSE	AEG	Mon, Jun 5, 2006	16.68	16.68	16.33	16.33
3814	NYSE	AEG	Fri, Jun 2, 2006	16.87	16.94	16.59	16.73
3813	NYSE	AEG	Thu, Jun 1, 2006	16.43	16.83	16.38	16.82
3812	NYSE	AEG	Wed, May 31, 2006	16.61	16.71	16.51	16.69
3811	NYSE	AEG	Tue, May 30, 2006	16.66	16.66	16.27	16.28
3810	NYSE	AEG	Fri, May 26, 2006	17.03	17.09	16.87	17.03
3809	NYSE	AEG	Thu, May 25, 2006	16.73	16.98	16.62	16.97
3808	NYSE	AEG	Wed, May 24, 2006	16.53	16.67	16.32	16.56
3807	NYSE	AEG	Tue, May 23, 2006	16.74	16.99	16.62	16.63
3806	NYSE	AEG	Mon, May 22, 2006	16.43	16.52	16.14	16.47
3805	NYSE	AEG	Fri, May 19, 2006	16.62	16.80	16.45	16.77
3804	NYSE	AEG	Thu, May 18, 2006	16.82	16.94	16.44	16.55
3803	NYSE	AEG	Wed, May 17, 2006	17.28	17.39	16.52	16.62
3802	NYSE	AEG	Tue, May 16, 2006	17.63	17.63	17.41	17.52
3801	NYSE	AEG	Mon, May 15, 2006	17.50	17.64	17.31	17.45
3800	NYSE	AEG	Fri, May 12, 2006	17.82	17.90	17.54	17.59
3799	NYSE	AEG	Thu, May 11, 2006	18.40	18.41	18.14	18.20
3798	NYSE	AEG	Wed, May 10, 2006	18.99	19.03	18.60	18.67
3797	NYSE	AEG	Tue, May 9, 2006	18.67	18.84	18.63	18.82
3796	NYSE	AEG	Mon, May 8, 2006	18.91	18.97	18.84	18.91
3795	NYSE	AEG	Fri, May 5, 2006	18.38	18.52	18.37	18.52
3794	NYSE	AEG	Thu, May 4, 2006	17.88	18.04	17.86	17.96
3793	NYSE	AEG	Wed, May 3, 2006	17.79	17.85	17.72	17.79
3792	NYSE	AEG	Tue, May 2, 2006	18.02	18.06	17.90	18.05
3791	NYSE	AEG	Mon, May 1, 2006	17.94	18.15	17.80	17.85
3790	NYSE	AEG	Fri, Apr 28, 2006	17.96	18.05	17.87	17.94
3789	NYSE	AEG	Thu, Apr 27, 2006	17.82	18.22	17.74	18.13
3788	NYSE	AEG	Wed, Apr 26, 2006	17.87	17.94	17.74	17.82
3787	NYSE	AEG	Tue, Apr 25, 2006	18.10	18.11	17.94	18.11
3786	NYSE	AEG	Mon, Apr 24, 2006	17.94	18.06	17.90	18.01
3785	NYSE	AEG	Fri, Apr 21, 2006	18.21	18.28	18.09	18.15
3784	NYSE	AEG	Thu, Apr 20, 2006	17.94	18.13	17.94	18.06
3783	NYSE	AEG	Wed, Apr 19, 2006	17.86	18.10	17.86	18.07
3782	NYSE	AEG	Tue, Apr 18, 2006	17.62	17.89	17.52	17.85
3781	NYSE	AEG	Mon, Apr 17, 2006	17.36	17.51	17.36	17.40
3780	NYSE	AEG	Thu, Apr 13, 2006	17.19	17.32	17.17	17.28
3779	NYSE	AEG	Wed, Apr 12, 2006	17.25	17.45	17.21	17.34
3778	NYSE	AEG	Tue, Apr 11, 2006	17.69	17.70	17.32	17.35
3777	NYSE	AEG	Mon, Apr 10, 2006	17.84	17.88	17.70	17.74
3776	NYSE	AEG	Fri, Apr 7, 2006	17.94	17.95	17.63	17.66
3775	NYSE	AEG	Thu, Apr 6, 2006	18.17	18.18	17.99	18.07
3774	NYSE	AEG	Wed, Apr 5, 2006	18.33	18.42	18.25	18.38
3773	NYSE	AEG	Tue, Apr 4, 2006	18.44	18.57	18.42	18.52
3772	NYSE	AEG	Mon, Apr 3, 2006	18.27	18.47	18.22	18.39
3771	NYSE	AEG	Fri, Mar 31, 2006	18.62	18.63	18.40	18.43
3770	NYSE	AEG	Thu, Mar 30, 2006	18.43	18.72	18.43	18.62
3769	NYSE	AEG	Wed, Mar 29, 2006	18.20	18.40	18.15	18.40
3768	NYSE	AEG	Tue, Mar 28, 2006	18.20	18.27	17.98	18.06
3767	NYSE	AEG	Mon, Mar 27, 2006	18.46	18.50	18.38	18.47
3766	NYSE	AEG	Fri, Mar 24, 2006	18.16	18.37	18.04	18.36
3765	NYSE	AEG	Thu, Mar 23, 2006	18.44	18.54	18.31	18.36
3764	NYSE	AEG	Wed, Mar 22, 2006	18.53	18.82	18.53	18.81
3763	NYSE	AEG	Tue, Mar 21, 2006	18.51	18.65	18.43	18.49
3762	NYSE	AEG	Mon, Mar 20, 2006	18.82	18.92	18.72	18.86
3761	NYSE	AEG	Fri, Mar 17, 2006	18.17	18.20	18.01	18.17
3760	NYSE	AEG	Thu, Mar 16, 2006	17.31	17.47	17.31	17.44
3759	NYSE	AEG	Wed, Mar 15, 2006	17.11	17.26	17.09	17.26
3758	NYSE	AEG	Tue, Mar 14, 2006	16.78	16.93	16.75	16.93
3757	NYSE	AEG	Mon, Mar 13, 2006	16.59	16.71	16.58	16.67
3756	NYSE	AEG	Fri, Mar 10, 2006	16.21	16.53	16.16	16.53
3755	NYSE	AEG	Thu, Mar 9, 2006	15.98	16.03	15.84	15.86
3754	NYSE	AEG	Wed, Mar 8, 2006	15.98	16.31	15.95	16.26
3753	NYSE	AEG	Tue, Mar 7, 2006	16.12	16.21	16.01	16.17
3752	NYSE	AEG	Mon, Mar 6, 2006	16.46	16.46	16.30	16.36
3751	NYSE	AEG	Fri, Mar 3, 2006	16.38	16.43	16.22	16.29
3750	NYSE	AEG	Thu, Mar 2, 2006	16.40	16.58	16.28	16.56
3749	NYSE	AEG	Wed, Mar 1, 2006	16.55	16.60	16.43	16.59
3748	NYSE	AEG	Tue, Feb 28, 2006	16.51	16.57	16.40	16.50
3747	NYSE	AEG	Mon, Feb 27, 2006	16.57	16.73	16.54	16.64
3746	NYSE	AEG	Fri, Feb 24, 2006	16.51	16.60	16.43	16.49
3745	NYSE	AEG	Thu, Feb 23, 2006	16.46	16.55	16.30	16.45
3744	NYSE	AEG	Wed, Feb 22, 2006	16.20	16.51	16.19	16.51
3743	NYSE	AEG	Tue, Feb 21, 2006	16.44	16.47	16.23	16.29
3742	NYSE	AEG	Fri, Feb 17, 2006	16.33	16.45	16.30	16.41
3741	NYSE	AEG	Thu, Feb 16, 2006	16.12	16.37	16.11	16.37
3740	NYSE	AEG	Wed, Feb 15, 2006	16.05	16.20	15.93	16.05
3739	NYSE	AEG	Tue, Feb 14, 2006	15.96	16.13	15.89	16.13
3738	NYSE	AEG	Mon, Feb 13, 2006	15.90	16.03	15.87	15.96
3737	NYSE	AEG	Fri, Feb 10, 2006	16.12	16.19	15.86	15.97
3736	NYSE	AEG	Thu, Feb 9, 2006	15.91	15.99	15.87	15.93
3735	NYSE	AEG	Wed, Feb 8, 2006	15.69	15.87	15.68	15.85
3734	NYSE	AEG	Tue, Feb 7, 2006	15.71	15.82	15.61	15.65
3733	NYSE	AEG	Mon, Feb 6, 2006	15.85	15.89	15.71	15.81
3732	NYSE	AEG	Fri, Feb 3, 2006	15.83	15.98	15.80	15.90
3731	NYSE	AEG	Thu, Feb 2, 2006	16.16	16.24	15.99	16.04
3730	NYSE	AEG	Wed, Feb 1, 2006	16.13	16.29	16.10	16.24
3729	NYSE	AEG	Tue, Jan 31, 2006	16.07	16.22	16.05	16.14
3728	NYSE	AEG	Mon, Jan 30, 2006	16.11	16.17	16.05	16.11
3727	NYSE	AEG	Fri, Jan 27, 2006	16.32	16.35	16.12	16.17
3726	NYSE	AEG	Thu, Jan 26, 2006	15.88	16.11	15.88	16.05
3725	NYSE	AEG	Wed, Jan 25, 2006	15.68	15.75	15.50	15.71
3724	NYSE	AEG	Tue, Jan 24, 2006	15.48	15.62	15.46	15.62
3723	NYSE	AEG	Mon, Jan 23, 2006	15.45	15.60	15.43	15.54
3722	NYSE	AEG	Fri, Jan 20, 2006	15.60	15.60	15.35	15.38
3721	NYSE	AEG	Thu, Jan 19, 2006	15.60	15.82	15.60	15.75
3720	NYSE	AEG	Wed, Jan 18, 2006	15.53	15.63	15.35	15.48
3719	NYSE	AEG	Tue, Jan 17, 2006	15.63	15.78	15.60	15.76
3718	NYSE	AEG	Fri, Jan 13, 2006	16.00	16.02	15.79	15.94
3717	NYSE	AEG	Thu, Jan 12, 2006	16.18	16.29	16.12	16.17
3716	NYSE	AEG	Wed, Jan 11, 2006	16.09	16.22	16.03	16.20
3715	NYSE	AEG	Tue, Jan 10, 2006	15.96	16.09	15.94	16.05
3714	NYSE	AEG	Mon, Jan 9, 2006	16.23	16.39	16.20	16.38
3713	NYSE	AEG	Fri, Jan 6, 2006	16.59	16.66	16.47	16.62
3712	NYSE	AEG	Thu, Jan 5, 2006	16.41	16.56	16.38	16.51
3711	NYSE	AEG	Wed, Jan 4, 2006	16.60	16.65	16.40	16.51
3710	NYSE	AEG	Tue, Jan 3, 2006	16.57	16.80	16.46	16.78
3709	NYSE	AEG	Fri, Dec 30, 2005	16.28	16.35	16.22	16.32
3708	NYSE	AEG	Thu, Dec 29, 2005	16.50	16.59	16.48	16.52
3707	NYSE	AEG	Wed, Dec 28, 2005	16.62	16.63	16.44	16.48
3706	NYSE	AEG	Tue, Dec 27, 2005	16.58	16.64	16.43	16.49
3705	NYSE	AEG	Fri, Dec 23, 2005	16.52	16.56	16.46	16.51
3704	NYSE	AEG	Thu, Dec 22, 2005	16.60	16.62	16.52	16.57
3703	NYSE	AEG	Wed, Dec 21, 2005	16.52	16.58	16.45	16.54
3702	NYSE	AEG	Tue, Dec 20, 2005	16.60	16.62	16.47	16.56
3701	NYSE	AEG	Mon, Dec 19, 2005	16.86	16.92	16.78	16.78
3700	NYSE	AEG	Fri, Dec 16, 2005	16.63	16.75	16.62	16.65
3699	NYSE	AEG	Thu, Dec 15, 2005	16.41	16.46	16.29	16.42
3698	NYSE	AEG	Wed, Dec 14, 2005	16.59	16.65	16.54	16.59
3697	NYSE	AEG	Tue, Dec 13, 2005	16.40	16.54	16.31	16.48
3696	NYSE	AEG	Mon, Dec 12, 2005	16.40	16.50	16.39	16.44
3695	NYSE	AEG	Fri, Dec 9, 2005	16.11	16.35	16.09	16.30
3694	NYSE	AEG	Thu, Dec 8, 2005	16.42	16.59	16.32	16.42
3693	NYSE	AEG	Wed, Dec 7, 2005	16.66	16.70	16.47	16.54
3692	NYSE	AEG	Tue, Dec 6, 2005	16.73	16.85	16.64	16.71
3691	NYSE	AEG	Mon, Dec 5, 2005	16.62	16.69	16.52	16.62
3690	NYSE	AEG	Fri, Dec 2, 2005	16.29	16.36	16.23	16.33
3689	NYSE	AEG	Thu, Dec 1, 2005	16.03	16.20	15.98	16.17
3688	NYSE	AEG	Wed, Nov 30, 2005	15.84	15.90	15.77	15.78
3687	NYSE	AEG	Tue, Nov 29, 2005	15.80	15.82	15.63	15.69
3686	NYSE	AEG	Mon, Nov 28, 2005	15.74	15.74	15.59	15.70
3685	NYSE	AEG	Fri, Nov 25, 2005	15.63	15.63	15.45	15.49
3684	NYSE	AEG	Wed, Nov 23, 2005	15.59	15.78	15.57	15.73
3683	NYSE	AEG	Tue, Nov 22, 2005	15.45	15.75	15.40	15.68
3682	NYSE	AEG	Mon, Nov 21, 2005	15.55	15.60	15.46	15.58
3681	NYSE	AEG	Fri, Nov 18, 2005	15.54	15.60	15.42	15.58
3680	NYSE	AEG	Thu, Nov 17, 2005	15.33	15.52	15.30	15.51
3679	NYSE	AEG	Wed, Nov 16, 2005	15.40	15.41	15.31	15.36
3678	NYSE	AEG	Tue, Nov 15, 2005	15.51	15.59	15.43	15.48
3677	NYSE	AEG	Mon, Nov 14, 2005	15.75	15.78	15.65	15.72
3676	NYSE	AEG	Fri, Nov 11, 2005	15.76	15.83	15.73	15.80
3675	NYSE	AEG	Thu, Nov 10, 2005	15.62	15.73	15.48	15.67
3674	NYSE	AEG	Wed, Nov 9, 2005	15.32	15.43	15.25	15.35
3673	NYSE	AEG	Tue, Nov 8, 2005	15.45	15.50	15.39	15.44
3672	NYSE	AEG	Mon, Nov 7, 2005	15.50	15.55	15.41	15.52
3671	NYSE	AEG	Fri, Nov 4, 2005	15.50	15.54	15.25	15.37
3670	NYSE	AEG	Thu, Nov 3, 2005	15.58	15.62	15.45	15.46
3669	NYSE	AEG	Wed, Nov 2, 2005	15.20	15.55	15.20	15.49
3668	NYSE	AEG	Tue, Nov 1, 2005	15.22	15.24	15.12	15.21
3667	NYSE	AEG	Mon, Oct 31, 2005	15.11	15.15	15.05	15.14
3666	NYSE	AEG	Fri, Oct 28, 2005	15.00	15.06	14.90	15.05
3665	NYSE	AEG	Thu, Oct 27, 2005	15.02	15.06	14.90	14.93
3664	NYSE	AEG	Wed, Oct 26, 2005	15.08	15.15	14.96	14.98
3663	NYSE	AEG	Tue, Oct 25, 2005	15.12	15.19	15.02	15.09
3662	NYSE	AEG	Mon, Oct 24, 2005	14.98	15.15	14.96	15.15
3661	NYSE	AEG	Fri, Oct 21, 2005	15.00	15.03	14.81	14.91
3660	NYSE	AEG	Thu, Oct 20, 2005	15.01	15.03	14.81	14.85
3659	NYSE	AEG	Wed, Oct 19, 2005	14.92	15.25	14.89	15.25
3658	NYSE	AEG	Tue, Oct 18, 2005	15.00	15.11	14.97	15.01
3657	NYSE	AEG	Mon, Oct 17, 2005	14.78	15.10	14.74	15.00
3656	NYSE	AEG	Fri, Oct 14, 2005	14.87	15.04	14.77	14.97
3655	NYSE	AEG	Thu, Oct 13, 2005	14.48	14.68	14.46	14.66
3654	NYSE	AEG	Wed, Oct 12, 2005	14.67	14.73	14.48	14.58
3653	NYSE	AEG	Tue, Oct 11, 2005	14.81	14.83	14.63	14.64
3652	NYSE	AEG	Mon, Oct 10, 2005	14.92	14.93	14.78	14.81
3651	NYSE	AEG	Fri, Oct 7, 2005	15.04	15.04	14.88	14.94
3650	NYSE	AEG	Thu, Oct 6, 2005	14.90	15.02	14.82	14.90
3649	NYSE	AEG	Wed, Oct 5, 2005	15.00	15.01	14.71	14.77
3648	NYSE	AEG	Tue, Oct 4, 2005	14.90	15.07	14.87	14.88
3647	NYSE	AEG	Mon, Oct 3, 2005	14.82	14.91	14.79	14.89
3646	NYSE	AEG	Fri, Sep 30, 2005	14.85	14.97	14.82	14.90
3645	NYSE	AEG	Thu, Sep 29, 2005	14.67	14.89	14.61	14.89
3644	NYSE	AEG	Wed, Sep 28, 2005	14.62	14.68	14.59	14.65
3643	NYSE	AEG	Tue, Sep 27, 2005	14.44	14.52	14.39	14.46
3642	NYSE	AEG	Mon, Sep 26, 2005	14.08	14.24	14.04	14.11
3641	NYSE	AEG	Fri, Sep 23, 2005	13.81	13.94	13.80	13.88
3640	NYSE	AEG	Thu, Sep 22, 2005	13.92	14.01	13.85	14.00
3639	NYSE	AEG	Wed, Sep 21, 2005	14.20	14.25	14.06	14.11
3638	NYSE	AEG	Tue, Sep 20, 2005	14.38	14.44	14.20	14.20
3637	NYSE	AEG	Mon, Sep 19, 2005	14.36	14.36	14.26	14.31
3636	NYSE	AEG	Fri, Sep 16, 2005	14.36	14.49	14.33	14.48
3635	NYSE	AEG	Thu, Sep 15, 2005	14.14	14.25	14.14	14.17
3634	NYSE	AEG	Wed, Sep 14, 2005	14.23	14.32	14.19	14.21
3633	NYSE	AEG	Tue, Sep 13, 2005	14.32	14.32	14.21	14.25
3632	NYSE	AEG	Mon, Sep 12, 2005	14.45	14.49	14.37	14.40
3631	NYSE	AEG	Fri, Sep 9, 2005	14.59	14.70	14.59	14.67
3630	NYSE	AEG	Thu, Sep 8, 2005	14.53	14.59	14.51	14.54
3629	NYSE	AEG	Wed, Sep 7, 2005	14.58	14.70	14.55	14.66
3628	NYSE	AEG	Tue, Sep 6, 2005	14.43	14.58	14.41	14.52
3627	NYSE	AEG	Fri, Sep 2, 2005	14.11	14.21	14.10	14.14
3626	NYSE	AEG	Thu, Sep 1, 2005	14.19	14.31	14.15	14.21
3625	NYSE	AEG	Wed, Aug 31, 2005	13.91	14.15	13.91	14.13
3624	NYSE	AEG	Tue, Aug 30, 2005	13.92	13.93	13.80	13.88
3623	NYSE	AEG	Mon, Aug 29, 2005	13.85	13.98	13.82	13.96
3622	NYSE	AEG	Fri, Aug 26, 2005	13.99	14.00	13.91	13.96
3621	NYSE	AEG	Thu, Aug 25, 2005	14.03	14.05	13.97	14.02
3620	NYSE	AEG	Wed, Aug 24, 2005	14.15	14.25	14.07	14.10
3619	NYSE	AEG	Tue, Aug 23, 2005	14.18	14.20	14.11	14.15
3618	NYSE	AEG	Mon, Aug 22, 2005	14.31	14.36	14.17	14.24
3617	NYSE	AEG	Fri, Aug 19, 2005	14.22	14.28	14.16	14.23
3616	NYSE	AEG	Thu, Aug 18, 2005	14.13	14.22	14.07	14.20
3615	NYSE	AEG	Wed, Aug 17, 2005	14.25	14.40	14.22	14.36
3614	NYSE	AEG	Tue, Aug 16, 2005	14.54	14.56	14.38	14.39
3613	NYSE	AEG	Mon, Aug 15, 2005	14.63	14.74	14.57	14.68
3612	NYSE	AEG	Fri, Aug 12, 2005	14.88	14.93	14.79	14.83
3611	NYSE	AEG	Thu, Aug 11, 2005	14.79	15.00	14.79	15.00
3610	NYSE	AEG	Wed, Aug 10, 2005	14.66	14.83	14.60	14.61
3609	NYSE	AEG	Tue, Aug 9, 2005	14.28	14.54	14.28	14.47
3608	NYSE	AEG	Mon, Aug 8, 2005	14.37	14.39	14.17	14.20
3607	NYSE	AEG	Fri, Aug 5, 2005	14.35	14.39	14.21	14.27
3606	NYSE	AEG	Thu, Aug 4, 2005	14.53	14.63	14.45	14.47
3605	NYSE	AEG	Wed, Aug 3, 2005	14.55	14.69	14.55	14.63
3604	NYSE	AEG	Tue, Aug 2, 2005	14.49	14.58	14.48	14.52
3603	NYSE	AEG	Mon, Aug 1, 2005	14.35	14.43	14.31	14.34
3602	NYSE	AEG	Fri, Jul 29, 2005	14.37	14.39	14.26	14.31
3601	NYSE	AEG	Thu, Jul 28, 2005	14.33	14.42	14.23	14.41
3600	NYSE	AEG	Wed, Jul 27, 2005	14.10	14.21	14.05	14.18
3599	NYSE	AEG	Tue, Jul 26, 2005	14.04	14.10	13.99	14.06
3598	NYSE	AEG	Mon, Jul 25, 2005	14.11	14.12	13.98	13.98
3597	NYSE	AEG	Fri, Jul 22, 2005	14.06	14.12	13.95	14.03
3596	NYSE	AEG	Thu, Jul 21, 2005	14.23	14.25	14.03	14.06
3595	NYSE	AEG	Wed, Jul 20, 2005	14.04	14.29	13.94	14.25
3594	NYSE	AEG	Tue, Jul 19, 2005	13.85	14.12	13.85	14.08
3593	NYSE	AEG	Mon, Jul 18, 2005	13.82	13.90	13.81	13.83
3592	NYSE	AEG	Fri, Jul 15, 2005	13.74	13.82	13.70	13.78
3591	NYSE	AEG	Thu, Jul 14, 2005	13.80	13.85	13.71	13.79
3590	NYSE	AEG	Wed, Jul 13, 2005	13.62	13.72	13.54	13.61
3589	NYSE	AEG	Tue, Jul 12, 2005	13.52	13.60	13.48	13.56
3588	NYSE	AEG	Mon, Jul 11, 2005	13.31	13.49	13.31	13.43
3587	NYSE	AEG	Fri, Jul 8, 2005	12.98	13.19	12.96	13.13
3586	NYSE	AEG	Thu, Jul 7, 2005	12.76	13.01	12.74	12.98
3585	NYSE	AEG	Wed, Jul 6, 2005	13.03	13.17	13.01	13.02
3584	NYSE	AEG	Tue, Jul 5, 2005	12.82	13.02	12.80	13.00
3583	NYSE	AEG	Fri, Jul 1, 2005	12.91	12.97	12.83	12.90
3582	NYSE	AEG	Thu, Jun 30, 2005	12.98	13.02	12.87	12.87
3581	NYSE	AEG	Wed, Jun 29, 2005	12.92	12.95	12.81	12.86
3580	NYSE	AEG	Tue, Jun 28, 2005	12.79	12.88	12.76	12.86
3579	NYSE	AEG	Mon, Jun 27, 2005	12.76	12.81	12.70	12.72
3578	NYSE	AEG	Fri, Jun 24, 2005	12.93	13.08	12.82	12.83
3577	NYSE	AEG	Thu, Jun 23, 2005	13.04	13.12	12.90	12.93
3576	NYSE	AEG	Wed, Jun 22, 2005	13.19	13.23	13.10	13.15
3575	NYSE	AEG	Tue, Jun 21, 2005	13.15	13.23	13.09	13.19
3574	NYSE	AEG	Mon, Jun 20, 2005	12.94	13.09	12.91	13.07
3573	NYSE	AEG	Fri, Jun 17, 2005	13.17	13.26	13.12	13.24
3572	NYSE	AEG	Thu, Jun 16, 2005	13.02	13.04	12.94	12.98
3571	NYSE	AEG	Wed, Jun 15, 2005	12.92	12.97	12.85	12.94
3570	NYSE	AEG	Tue, Jun 14, 2005	12.79	12.96	12.79	12.91
3569	NYSE	AEG	Mon, Jun 13, 2005	12.79	12.92	12.72	12.82
3568	NYSE	AEG	Fri, Jun 10, 2005	13.06	13.08	12.90	12.94
3567	NYSE	AEG	Thu, Jun 9, 2005	13.02	13.08	12.92	13.02
3566	NYSE	AEG	Wed, Jun 8, 2005	12.98	13.07	12.85	12.90
3565	NYSE	AEG	Tue, Jun 7, 2005	12.99	13.08	12.93	12.96
3564	NYSE	AEG	Mon, Jun 6, 2005	12.91	12.97	12.87	12.95
3563	NYSE	AEG	Fri, Jun 3, 2005	13.03	13.06	12.86	12.91
3562	NYSE	AEG	Thu, Jun 2, 2005	13.12	13.22	13.10	13.19
3561	NYSE	AEG	Wed, Jun 1, 2005	12.89	13.05	12.88	12.96
3560	NYSE	AEG	Tue, May 31, 2005	13.01	13.01	12.82	12.85
3559	NYSE	AEG	Fri, May 27, 2005	13.27	13.30	13.20	13.28
3558	NYSE	AEG	Thu, May 26, 2005	13.07	13.13	13.03	13.09
3557	NYSE	AEG	Wed, May 25, 2005	13.12	13.16	13.02	13.07
3556	NYSE	AEG	Tue, May 24, 2005	12.89	12.99	12.85	12.97
3555	NYSE	AEG	Mon, May 23, 2005	12.87	12.93	12.80	12.87
3554	NYSE	AEG	Fri, May 20, 2005	12.76	12.83	12.71	12.83
3553	NYSE	AEG	Thu, May 19, 2005	12.84	12.89	12.78	12.86
3552	NYSE	AEG	Wed, May 18, 2005	12.49	12.67	12.45	12.60
3551	NYSE	AEG	Tue, May 17, 2005	12.28	12.42	12.25	12.41
3550	NYSE	AEG	Mon, May 16, 2005	12.28	12.39	12.25	12.37
3549	NYSE	AEG	Fri, May 13, 2005	12.32	12.34	12.14	12.19
3548	NYSE	AEG	Thu, May 12, 2005	12.57	12.61	12.42	12.42
3547	NYSE	AEG	Wed, May 11, 2005	12.57	12.62	12.42	12.57
3546	NYSE	AEG	Tue, May 10, 2005	12.57	12.62	12.52	12.53
3545	NYSE	AEG	Mon, May 9, 2005	12.87	12.89	12.76	12.89
3544	NYSE	AEG	Fri, May 6, 2005	12.85	13.00	12.75	12.80
3543	NYSE	AEG	Thu, May 5, 2005	13.03	13.07	12.83	12.91
3542	NYSE	AEG	Wed, May 4, 2005	12.49	12.77	12.49	12.76
3541	NYSE	AEG	Tue, May 3, 2005	12.41	12.53	12.40	12.46
3540	NYSE	AEG	Mon, May 2, 2005	12.47	12.54	12.42	12.49
3539	NYSE	AEG	Fri, Apr 29, 2005	12.59	12.60	12.39	12.56
3538	NYSE	AEG	Thu, Apr 28, 2005	12.48	12.56	12.36	12.40
3537	NYSE	AEG	Wed, Apr 27, 2005	12.53	12.65	12.46	12.61
3536	NYSE	AEG	Tue, Apr 26, 2005	12.61	12.64	12.53	12.53
3535	NYSE	AEG	Mon, Apr 25, 2005	12.62	12.66	12.53	12.66
3534	NYSE	AEG	Fri, Apr 22, 2005	12.90	13.04	12.87	12.94
3533	NYSE	AEG	Thu, Apr 21, 2005	12.94	13.02	12.83	13.00
3532	NYSE	AEG	Wed, Apr 20, 2005	12.90	13.00	12.80	12.83
3531	NYSE	AEG	Tue, Apr 19, 2005	13.10	13.17	13.04	13.14
3530	NYSE	AEG	Mon, Apr 18, 2005	13.01	13.10	12.94	13.06
3529	NYSE	AEG	Fri, Apr 15, 2005	13.11	13.20	13.00	13.01
3528	NYSE	AEG	Thu, Apr 14, 2005	13.25	13.35	13.13	13.17
3527	NYSE	AEG	Wed, Apr 13, 2005	13.31	13.41	13.17	13.19
3526	NYSE	AEG	Tue, Apr 12, 2005	13.30	13.44	13.16	13.41
3525	NYSE	AEG	Mon, Apr 11, 2005	13.39	13.49	13.30	13.43
3524	NYSE	AEG	Fri, Apr 8, 2005	13.22	13.34	13.19	13.27
3523	NYSE	AEG	Thu, Apr 7, 2005	13.30	13.39	13.26	13.36
3522	NYSE	AEG	Wed, Apr 6, 2005	13.17	13.37	13.16	13.30
3521	NYSE	AEG	Tue, Apr 5, 2005	13.25	13.35	13.19	13.28
3520	NYSE	AEG	Mon, Apr 4, 2005	13.17	13.34	13.04	13.28
3519	NYSE	AEG	Fri, Apr 1, 2005	13.47	13.52	13.20	13.22
3518	NYSE	AEG	Thu, Mar 31, 2005	13.51	13.55	13.43	13.46
3517	NYSE	AEG	Wed, Mar 30, 2005	13.44	13.66	13.43	13.54
3516	NYSE	AEG	Tue, Mar 29, 2005	13.44	13.64	13.39	13.42
3515	NYSE	AEG	Mon, Mar 28, 2005	13.42	13.61	13.42	13.52
3514	NYSE	AEG	Thu, Mar 24, 2005	13.50	13.70	13.50	13.50
3513	NYSE	AEG	Wed, Mar 23, 2005	13.48	13.66	13.45	13.60
3512	NYSE	AEG	Tue, Mar 22, 2005	13.59	13.82	13.41	13.53
3511	NYSE	AEG	Mon, Mar 21, 2005	13.77	13.85	13.61	13.71
3510	NYSE	AEG	Fri, Mar 18, 2005	13.93	13.96	13.72	13.95
3509	NYSE	AEG	Thu, Mar 17, 2005	13.90	14.11	13.89	14.05
3508	NYSE	AEG	Wed, Mar 16, 2005	14.27	14.30	14.17	14.21
3507	NYSE	AEG	Tue, Mar 15, 2005	14.60	14.60	14.42	14.46
3506	NYSE	AEG	Mon, Mar 14, 2005	14.45	14.50	14.36	14.48
3505	NYSE	AEG	Fri, Mar 11, 2005	14.53	14.57	14.42	14.45
3504	NYSE	AEG	Thu, Mar 10, 2005	14.61	14.64	14.46	14.57
3503	NYSE	AEG	Wed, Mar 9, 2005	14.36	14.59	14.36	14.48
3502	NYSE	AEG	Tue, Mar 8, 2005	14.43	14.47	14.37	14.42
3501	NYSE	AEG	Mon, Mar 7, 2005	14.35	14.43	14.30	14.31
3500	NYSE	AEG	Fri, Mar 4, 2005	14.25	14.45	14.22	14.34
3499	NYSE	AEG	Thu, Mar 3, 2005	14.14	14.18	14.02	14.11
3498	NYSE	AEG	Wed, Mar 2, 2005	14.22	14.50	14.18	14.34
3497	NYSE	AEG	Tue, Mar 1, 2005	14.30	14.51	14.30	14.41
3496	NYSE	AEG	Mon, Feb 28, 2005	14.55	14.59	14.33	14.38
3495	NYSE	AEG	Fri, Feb 25, 2005	14.39	14.55	14.34	14.53
3494	NYSE	AEG	Thu, Feb 24, 2005	14.14	14.33	14.13	14.31
3493	NYSE	AEG	Wed, Feb 23, 2005	13.89	14.02	13.85	13.95
3492	NYSE	AEG	Tue, Feb 22, 2005	13.76	13.95	13.73	13.78
3491	NYSE	AEG	Fri, Feb 18, 2005	13.42	13.50	13.34	13.38
3490	NYSE	AEG	Thu, Feb 17, 2005	13.48	13.53	13.41	13.48
3489	NYSE	AEG	Wed, Feb 16, 2005	13.43	13.48	13.33	13.39
3488	NYSE	AEG	Tue, Feb 15, 2005	13.48	13.59	13.46	13.54
3487	NYSE	AEG	Mon, Feb 14, 2005	13.42	13.50	13.39	13.47
3486	NYSE	AEG	Fri, Feb 11, 2005	13.20	13.34	13.17	13.32
3485	NYSE	AEG	Thu, Feb 10, 2005	13.24	13.26	13.14	13.22
3484	NYSE	AEG	Wed, Feb 9, 2005	13.38	13.39	13.27	13.29
3483	NYSE	AEG	Tue, Feb 8, 2005	13.44	13.61	13.38	13.59
3482	NYSE	AEG	Mon, Feb 7, 2005	13.68	13.70	13.50	13.56
3481	NYSE	AEG	Fri, Feb 4, 2005	13.52	13.72	13.50	13.70
3480	NYSE	AEG	Thu, Feb 3, 2005	13.56	13.70	13.50	13.70
3479	NYSE	AEG	Wed, Feb 2, 2005	13.78	13.83	13.73	13.80
3478	NYSE	AEG	Tue, Feb 1, 2005	13.60	13.78	13.53	13.72
3477	NYSE	AEG	Mon, Jan 31, 2005	13.52	13.59	13.46	13.57
3476	NYSE	AEG	Fri, Jan 28, 2005	13.34	13.34	13.20	13.29
3475	NYSE	AEG	Thu, Jan 27, 2005	13.32	13.39	13.24	13.30
3474	NYSE	AEG	Wed, Jan 26, 2005	13.47	13.51	13.33	13.42
3473	NYSE	AEG	Tue, Jan 25, 2005	13.40	13.48	13.33	13.39
3472	NYSE	AEG	Mon, Jan 24, 2005	13.32	13.35	13.19	13.19
3471	NYSE	AEG	Fri, Jan 21, 2005	13.27	13.33	13.19	13.23
3470	NYSE	AEG	Thu, Jan 20, 2005	13.28	13.34	13.13	13.22
3469	NYSE	AEG	Wed, Jan 19, 2005	13.45	13.47	13.26	13.26
3468	NYSE	AEG	Tue, Jan 18, 2005	13.32	13.50	13.21	13.48
3467	NYSE	AEG	Fri, Jan 14, 2005	13.42	13.45	13.31	13.44
3466	NYSE	AEG	Thu, Jan 13, 2005	13.54	13.61	13.46	13.51
3465	NYSE	AEG	Wed, Jan 12, 2005	13.67	13.88	13.62	13.84
3464	NYSE	AEG	Tue, Jan 11, 2005	13.78	13.80	13.64	13.67
3463	NYSE	AEG	Mon, Jan 10, 2005	13.83	14.00	13.80	13.84
3462	NYSE	AEG	Fri, Jan 7, 2005	14.08	14.10	13.76	13.78
3461	NYSE	AEG	Thu, Jan 6, 2005	13.98	14.04	13.85	13.95
3460	NYSE	AEG	Wed, Jan 5, 2005	13.80	13.92	13.70	13.70
3459	NYSE	AEG	Tue, Jan 4, 2005	13.82	13.89	13.53	13.56
3458	NYSE	AEG	Mon, Jan 3, 2005	13.70	13.82	13.59	13.66
3457	NYSE	AEG	Fri, Dec 31, 2004	13.64	13.79	13.64	13.71
3456	NYSE	AEG	Thu, Dec 30, 2004	13.64	13.78	13.63	13.74
3455	NYSE	AEG	Wed, Dec 29, 2004	13.65	13.77	13.63	13.72
3454	NYSE	AEG	Tue, Dec 28, 2004	13.72	13.84	13.68	13.78
3453	NYSE	AEG	Mon, Dec 27, 2004	13.78	13.93	13.77	13.80
3452	NYSE	AEG	Thu, Dec 23, 2004	13.75	13.93	13.75	13.87
3451	NYSE	AEG	Wed, Dec 22, 2004	13.63	13.80	13.61	13.74
3450	NYSE	AEG	Tue, Dec 21, 2004	13.56	13.65	13.49	13.65
3449	NYSE	AEG	Mon, Dec 20, 2004	13.51	13.60	13.40	13.51
3448	NYSE	AEG	Fri, Dec 17, 2004	13.25	13.42	13.23	13.36
3447	NYSE	AEG	Thu, Dec 16, 2004	13.48	13.55	13.40	13.49
3446	NYSE	AEG	Wed, Dec 15, 2004	13.52	13.60	13.49	13.51
3445	NYSE	AEG	Tue, Dec 14, 2004	13.50	13.64	13.49	13.60
3444	NYSE	AEG	Mon, Dec 13, 2004	13.43	13.64	13.40	13.58
3443	NYSE	AEG	Fri, Dec 10, 2004	13.10	13.16	13.03	13.13
3442	NYSE	AEG	Thu, Dec 9, 2004	13.12	13.26	12.95	13.22
3441	NYSE	AEG	Wed, Dec 8, 2004	13.31	13.38	13.19	13.31
3440	NYSE	AEG	Tue, Dec 7, 2004	13.41	13.45	13.16	13.17
3439	NYSE	AEG	Mon, Dec 6, 2004	13.28	13.40	13.22	13.34
3438	NYSE	AEG	Fri, Dec 3, 2004	13.26	13.34	13.17	13.28
3437	NYSE	AEG	Thu, Dec 2, 2004	12.92	13.11	12.89	13.00
3436	NYSE	AEG	Wed, Dec 1, 2004	12.49	12.71	12.48	12.70
3435	NYSE	AEG	Tue, Nov 30, 2004	12.53	12.53	12.30	12.39
3434	NYSE	AEG	Mon, Nov 29, 2004	12.65	12.69	12.45	12.51
3433	NYSE	AEG	Fri, Nov 26, 2004	12.55	12.67	12.54	12.61
3432	NYSE	AEG	Wed, Nov 24, 2004	12.59	12.64	12.43	12.50
3431	NYSE	AEG	Tue, Nov 23, 2004	12.55	12.59	12.42	12.56
3430	NYSE	AEG	Mon, Nov 22, 2004	12.32	12.57	12.32	12.53
3429	NYSE	AEG	Fri, Nov 19, 2004	12.73	12.76	12.39	12.39
3428	NYSE	AEG	Thu, Nov 18, 2004	12.63	12.69	12.54	12.63
3427	NYSE	AEG	Wed, Nov 17, 2004	12.59	12.79	12.57	12.66
3426	NYSE	AEG	Tue, Nov 16, 2004	12.36	12.41	12.26	12.39
3425	NYSE	AEG	Mon, Nov 15, 2004	12.49	12.58	12.26	12.55
3424	NYSE	AEG	Fri, Nov 12, 2004	12.51	12.74	12.45	12.69
3423	NYSE	AEG	Thu, Nov 11, 2004	12.21	12.49	12.21	12.47
3422	NYSE	AEG	Wed, Nov 10, 2004	11.99	12.08	11.92	12.00
3421	NYSE	AEG	Tue, Nov 9, 2004	11.93	11.99	11.87	11.95
3420	NYSE	AEG	Mon, Nov 8, 2004	11.89	11.97	11.85	11.95
3419	NYSE	AEG	Fri, Nov 5, 2004	11.74	11.93	11.70	11.92
3418	NYSE	AEG	Thu, Nov 4, 2004	11.38	11.68	11.36	11.66
3417	NYSE	AEG	Wed, Nov 3, 2004	11.42	11.47	11.35	11.39
3416	NYSE	AEG	Tue, Nov 2, 2004	11.15	11.45	11.11	11.16
3415	NYSE	AEG	Mon, Nov 1, 2004	11.10	11.25	11.07	11.13
3414	NYSE	AEG	Fri, Oct 29, 2004	10.90	11.04	10.87	11.04
3413	NYSE	AEG	Thu, Oct 28, 2004	10.90	11.07	10.90	11.03
3412	NYSE	AEG	Wed, Oct 27, 2004	10.75	10.96	10.70	10.90
3411	NYSE	AEG	Tue, Oct 26, 2004	10.63	10.77	10.60	10.76
3410	NYSE	AEG	Mon, Oct 25, 2004	10.55	10.64	10.50	10.57
3409	NYSE	AEG	Fri, Oct 22, 2004	10.71	10.75	10.51	10.54
3408	NYSE	AEG	Thu, Oct 21, 2004	10.49	10.60	10.46	10.56
3407	NYSE	AEG	Wed, Oct 20, 2004	10.54	10.66	10.50	10.64
3406	NYSE	AEG	Tue, Oct 19, 2004	10.78	10.86	10.55	10.59
3405	NYSE	AEG	Mon, Oct 18, 2004	10.51	10.68	10.49	10.62
3404	NYSE	AEG	Fri, Oct 15, 2004	10.68	10.82	10.58	10.71
3403	NYSE	AEG	Thu, Oct 14, 2004	10.80	10.86	10.57	10.61
3402	NYSE	AEG	Wed, Oct 13, 2004	10.96	10.96	10.81	10.87
3401	NYSE	AEG	Tue, Oct 12, 2004	10.78	10.89	10.72	10.85
3400	NYSE	AEG	Mon, Oct 11, 2004	11.02	11.09	10.95	11.04
3399	NYSE	AEG	Fri, Oct 8, 2004	11.11	11.19	11.01	11.05
3398	NYSE	AEG	Thu, Oct 7, 2004	11.24	11.26	11.17	11.17
3397	NYSE	AEG	Wed, Oct 6, 2004	11.13	11.30	11.12	11.27
3396	NYSE	AEG	Tue, Oct 5, 2004	11.17	11.27	11.13	11.15
3395	NYSE	AEG	Mon, Oct 4, 2004	11.10	11.23	11.10	11.14
3394	NYSE	AEG	Fri, Oct 1, 2004	10.89	11.05	10.86	11.00
3393	NYSE	AEG	Thu, Sep 30, 2004	10.78	10.86	10.74	10.80
3392	NYSE	AEG	Wed, Sep 29, 2004	10.71	10.77	10.67	10.70
3391	NYSE	AEG	Tue, Sep 28, 2004	10.61	10.73	10.55	10.67
3390	NYSE	AEG	Mon, Sep 27, 2004	10.58	10.65	10.53	10.57
3389	NYSE	AEG	Fri, Sep 24, 2004	10.80	10.86	10.77	10.78
3388	NYSE	AEG	Thu, Sep 23, 2004	10.95	10.95	10.85	10.88
3387	NYSE	AEG	Wed, Sep 22, 2004	11.15	11.21	11.00	11.10
3386	NYSE	AEG	Tue, Sep 21, 2004	11.23	11.40	11.19	11.37
3385	NYSE	AEG	Mon, Sep 20, 2004	11.12	11.18	11.09	11.15
3384	NYSE	AEG	Fri, Sep 17, 2004	11.24	11.36	11.18	11.27
3383	NYSE	AEG	Thu, Sep 16, 2004	11.11	11.23	11.08	11.23
3382	NYSE	AEG	Wed, Sep 15, 2004	11.37	11.37	11.22	11.31
3381	NYSE	AEG	Tue, Sep 14, 2004	11.30	11.35	11.25	11.32
3380	NYSE	AEG	Mon, Sep 13, 2004	11.33	11.47	11.27	11.36
3379	NYSE	AEG	Fri, Sep 10, 2004	11.22	11.37	11.17	11.29
3378	NYSE	AEG	Thu, Sep 9, 2004	11.16	11.20	11.07	11.16
3377	NYSE	AEG	Wed, Sep 8, 2004	11.06	11.28	11.06	11.16
3376	NYSE	AEG	Tue, Sep 7, 2004	11.13	11.22	11.06	11.16
3375	NYSE	AEG	Fri, Sep 3, 2004	11.06	11.10	10.97	11.03
3374	NYSE	AEG	Thu, Sep 2, 2004	10.86	11.03	10.83	11.00
3373	NYSE	AEG	Wed, Sep 1, 2004	10.79	10.86	10.75	10.77
3372	NYSE	AEG	Tue, Aug 31, 2004	10.73	10.77	10.65	10.74
3371	NYSE	AEG	Mon, Aug 30, 2004	10.79	10.88	10.76	10.76
3370	NYSE	AEG	Fri, Aug 27, 2004	10.89	10.89	10.77	10.82
3369	NYSE	AEG	Thu, Aug 26, 2004	10.90	11.01	10.85	10.98
3368	NYSE	AEG	Wed, Aug 25, 2004	10.80	11.04	10.75	11.01
3367	NYSE	AEG	Tue, Aug 24, 2004	10.77	10.80	10.70	10.75
3366	NYSE	AEG	Mon, Aug 23, 2004	10.87	10.89	10.67	10.68
3365	NYSE	AEG	Fri, Aug 20, 2004	10.54	10.75	10.52	10.69
3364	NYSE	AEG	Thu, Aug 19, 2004	10.79	10.79	10.65	10.72
3363	NYSE	AEG	Wed, Aug 18, 2004	10.45	10.83	10.45	10.76
3362	NYSE	AEG	Tue, Aug 17, 2004	10.60	10.69	10.51	10.54
3361	NYSE	AEG	Mon, Aug 16, 2004	10.41	10.62	10.37	10.59
3360	NYSE	AEG	Fri, Aug 13, 2004	10.43	10.63	10.41	10.46
3359	NYSE	AEG	Thu, Aug 12, 2004	10.45	10.51	10.28	10.41
3358	NYSE	AEG	Wed, Aug 11, 2004	10.83	10.97	10.68	10.94
3357	NYSE	AEG	Tue, Aug 10, 2004	10.75	10.94	10.75	10.91
3356	NYSE	AEG	Mon, Aug 9, 2004	10.82	10.84	10.64	10.75
3355	NYSE	AEG	Fri, Aug 6, 2004	10.98	11.03	10.86	10.87
3354	NYSE	AEG	Thu, Aug 5, 2004	11.23	11.27	11.02	11.07
3353	NYSE	AEG	Wed, Aug 4, 2004	10.93	11.20	10.92	11.14
3352	NYSE	AEG	Tue, Aug 3, 2004	11.19	11.31	11.14	11.16
3351	NYSE	AEG	Mon, Aug 2, 2004	11.16	11.25	11.11	11.25
3350	NYSE	AEG	Fri, Jul 30, 2004	11.38	11.40	11.28	11.34
3349	NYSE	AEG	Thu, Jul 29, 2004	11.37	11.47	11.30	11.40
3348	NYSE	AEG	Wed, Jul 28, 2004	11.39	11.47	11.19	11.40
3347	NYSE	AEG	Tue, Jul 27, 2004	11.22	11.36	11.20	11.33
3346	NYSE	AEG	Mon, Jul 26, 2004	11.20	11.23	11.04	11.08
3345	NYSE	AEG	Fri, Jul 23, 2004	11.27	11.29	11.15	11.20
3344	NYSE	AEG	Thu, Jul 22, 2004	11.46	11.52	11.32	11.47
3343	NYSE	AEG	Wed, Jul 21, 2004	11.68	11.79	11.53	11.53
3342	NYSE	AEG	Tue, Jul 20, 2004	11.38	11.50	11.33	11.47
3341	NYSE	AEG	Mon, Jul 19, 2004	11.28	11.44	11.25	11.41
3340	NYSE	AEG	Fri, Jul 16, 2004	11.58	11.59	11.37	11.40
3339	NYSE	AEG	Thu, Jul 15, 2004	11.51	11.53	11.30	11.35
3338	NYSE	AEG	Wed, Jul 14, 2004	11.51	11.69	11.50	11.59
3337	NYSE	AEG	Tue, Jul 13, 2004	11.71	11.73	11.60	11.70
3336	NYSE	AEG	Mon, Jul 12, 2004	11.76	11.82	11.72	11.80
3335	NYSE	AEG	Fri, Jul 9, 2004	11.70	11.83	11.67	11.79
3334	NYSE	AEG	Thu, Jul 8, 2004	11.71	11.75	11.62	11.63
3333	NYSE	AEG	Wed, Jul 7, 2004	11.75	11.86	11.72	11.80
3332	NYSE	AEG	Tue, Jul 6, 2004	11.80	11.80	11.70	11.76
3331	NYSE	AEG	Fri, Jul 2, 2004	12.22	12.29	12.15	12.24
3330	NYSE	AEG	Thu, Jul 1, 2004	12.33	12.34	12.05	12.13
3329	NYSE	AEG	Wed, Jun 30, 2004	12.24	12.28	11.99	12.12
3328	NYSE	AEG	Tue, Jun 29, 2004	11.98	12.07	11.96	12.01
3327	NYSE	AEG	Mon, Jun 28, 2004	12.18	12.21	11.94	12.01
3326	NYSE	AEG	Fri, Jun 25, 2004	11.87	11.94	11.80	11.83
3325	NYSE	AEG	Thu, Jun 24, 2004	11.73	11.91	11.69	11.80
3324	NYSE	AEG	Wed, Jun 23, 2004	11.55	11.67	11.40	11.60
3323	NYSE	AEG	Tue, Jun 22, 2004	11.61	11.74	11.52	11.67
3322	NYSE	AEG	Mon, Jun 21, 2004	11.83	11.88	11.72	11.73
3321	NYSE	AEG	Fri, Jun 18, 2004	11.73	11.85	11.69	11.78
3320	NYSE	AEG	Thu, Jun 17, 2004	11.81	11.93	11.71	11.89
3319	NYSE	AEG	Wed, Jun 16, 2004	11.96	11.96	11.83	11.87
3318	NYSE	AEG	Tue, Jun 15, 2004	11.92	12.07	11.88	11.96
3317	NYSE	AEG	Mon, Jun 14, 2004	11.78	11.78	11.65	11.70
3316	NYSE	AEG	Thu, Jun 10, 2004	12.12	12.22	12.08	12.20
3315	NYSE	AEG	Wed, Jun 9, 2004	12.16	12.17	11.95	11.95
3314	NYSE	AEG	Tue, Jun 8, 2004	12.28	12.47	12.26	12.40
3313	NYSE	AEG	Mon, Jun 7, 2004	12.61	12.70	12.50	12.69
3312	NYSE	AEG	Fri, Jun 4, 2004	12.24	12.41	12.23	12.32
3311	NYSE	AEG	Thu, Jun 3, 2004	12.06	12.14	11.97	12.06
3310	NYSE	AEG	Wed, Jun 2, 2004	11.94	12.10	11.91	12.05
3309	NYSE	AEG	Tue, Jun 1, 2004	11.82	11.85	11.68	11.85
3308	NYSE	AEG	Fri, May 28, 2004	12.07	12.11	11.96	12.07
3307	NYSE	AEG	Thu, May 27, 2004	12.10	12.22	12.05	12.17
3306	NYSE	AEG	Wed, May 26, 2004	11.83	11.88	11.67	11.82
3305	NYSE	AEG	Tue, May 25, 2004	11.58	11.93	11.56	11.92
3304	NYSE	AEG	Mon, May 24, 2004	11.55	11.63	11.45	11.58
3303	NYSE	AEG	Fri, May 21, 2004	11.25	11.35	11.15	11.29
3302	NYSE	AEG	Thu, May 20, 2004	11.22	11.31	11.17	11.24
3301	NYSE	AEG	Wed, May 19, 2004	11.61	11.64	11.35	11.36
3300	NYSE	AEG	Tue, May 18, 2004	11.18	11.36	11.16	11.34
3299	NYSE	AEG	Mon, May 17, 2004	11.20	11.28	11.05	11.20
3298	NYSE	AEG	Fri, May 14, 2004	11.45	11.59	11.37	11.47
3297	NYSE	AEG	Thu, May 13, 2004	11.13	11.56	11.05	11.45
3296	NYSE	AEG	Wed, May 12, 2004	11.65	11.65	11.29	11.60
3295	NYSE	AEG	Tue, May 11, 2004	12.41	12.45	12.28	12.36
3294	NYSE	AEG	Mon, May 10, 2004	12.44	12.45	12.21	12.37
3293	NYSE	AEG	Fri, May 7, 2004	12.59	12.80	12.51	12.56
3292	NYSE	AEG	Thu, May 6, 2004	12.90	12.96	12.64	12.82
3291	NYSE	AEG	Wed, May 5, 2004	13.11	13.28	13.09	13.18
3290	NYSE	AEG	Tue, May 4, 2004	13.07	13.23	12.95	13.14
3289	NYSE	AEG	Mon, May 3, 2004	12.97	13.21	12.97	13.05
3288	NYSE	AEG	Fri, Apr 30, 2004	12.96	13.08	12.87	12.94
3287	NYSE	AEG	Thu, Apr 29, 2004	13.12	13.18	12.80	12.95
3286	NYSE	AEG	Wed, Apr 28, 2004	13.33	13.33	13.07	13.10
3285	NYSE	AEG	Tue, Apr 27, 2004	13.54	13.67	13.51	13.56
3284	NYSE	AEG	Mon, Apr 26, 2004	13.68	13.74	13.51	13.57
3283	NYSE	AEG	Fri, Apr 23, 2004	13.63	13.74	13.47	13.70
3282	NYSE	AEG	Thu, Apr 22, 2004	13.52	13.79	13.39	13.63
3281	NYSE	AEG	Wed, Apr 21, 2004	13.50	13.63	13.42	13.52
3280	NYSE	AEG	Tue, Apr 20, 2004	13.71	13.84	13.47	13.52
3279	NYSE	AEG	Mon, Apr 19, 2004	13.50	13.60	13.40	13.52
3278	NYSE	AEG	Fri, Apr 16, 2004	13.46	13.59	13.40	13.46
3277	NYSE	AEG	Thu, Apr 15, 2004	13.58	13.62	13.29	13.45
3276	NYSE	AEG	Wed, Apr 14, 2004	13.09	13.40	13.09	13.36
3275	NYSE	AEG	Tue, Apr 13, 2004	13.64	13.68	13.31	13.38
3274	NYSE	AEG	Mon, Apr 12, 2004	13.35	13.57	13.35	13.52
3273	NYSE	AEG	Thu, Apr 8, 2004	13.59	13.63	13.40	13.44
3272	NYSE	AEG	Wed, Apr 7, 2004	13.54	13.69	13.45	13.55
3271	NYSE	AEG	Tue, Apr 6, 2004	13.68	13.70	13.50	13.61
3270	NYSE	AEG	Mon, Apr 5, 2004	13.57	13.83	13.54	13.68
3269	NYSE	AEG	Fri, Apr 2, 2004	13.60	13.80	13.55	13.76
3268	NYSE	AEG	Thu, Apr 1, 2004	13.00	13.23	12.97	13.16
3267	NYSE	AEG	Wed, Mar 31, 2004	12.92	12.93	12.71	12.85
3266	NYSE	AEG	Tue, Mar 30, 2004	12.75	13.00	12.70	12.93
3265	NYSE	AEG	Mon, Mar 29, 2004	12.90	13.14	12.87	13.07
3264	NYSE	AEG	Fri, Mar 26, 2004	12.73	12.73	12.49	12.60
3263	NYSE	AEG	Thu, Mar 25, 2004	12.62	12.97	12.60	12.93
3262	NYSE	AEG	Wed, Mar 24, 2004	12.45	12.47	12.14	12.34
3261	NYSE	AEG	Tue, Mar 23, 2004	12.68	12.76	12.55	12.68
3260	NYSE	AEG	Mon, Mar 22, 2004	12.53	12.59	12.41	12.50
3259	NYSE	AEG	Fri, Mar 19, 2004	12.66	12.82	12.55	12.63
3258	NYSE	AEG	Thu, Mar 18, 2004	12.97	13.06	12.83	12.98
3257	NYSE	AEG	Wed, Mar 17, 2004	13.12	13.20	12.95	13.15
3256	NYSE	AEG	Tue, Mar 16, 2004	13.05	13.12	12.80	12.94
3255	NYSE	AEG	Mon, Mar 15, 2004	13.29	13.29	12.76	12.94
3254	NYSE	AEG	Fri, Mar 12, 2004	13.52	13.66	13.41	13.64
3253	NYSE	AEG	Thu, Mar 11, 2004	13.63	13.71	13.35	13.43
3252	NYSE	AEG	Wed, Mar 10, 2004	13.95	14.03	13.82	13.83
3251	NYSE	AEG	Tue, Mar 9, 2004	14.49	14.57	14.26	14.32
3250	NYSE	AEG	Mon, Mar 8, 2004	14.66	14.75	14.55	14.58
3249	NYSE	AEG	Fri, Mar 5, 2004	14.73	14.95	14.66	14.76
3248	NYSE	AEG	Thu, Mar 4, 2004	14.84	14.99	14.83	14.94
3247	NYSE	AEG	Wed, Mar 3, 2004	14.62	14.79	14.50	14.73
3246	NYSE	AEG	Tue, Mar 2, 2004	14.55	14.67	14.35	14.54
3245	NYSE	AEG	Mon, Mar 1, 2004	14.57	14.81	14.47	14.75
3244	NYSE	AEG	Fri, Feb 27, 2004	14.85	14.96	14.76	14.87
3243	NYSE	AEG	Thu, Feb 26, 2004	14.68	14.85	14.64	14.78
3242	NYSE	AEG	Wed, Feb 25, 2004	14.77	14.82	14.58	14.78
3241	NYSE	AEG	Tue, Feb 24, 2004	14.95	15.14	14.89	15.03
3240	NYSE	AEG	Mon, Feb 23, 2004	15.42	15.44	15.17	15.19
3239	NYSE	AEG	Fri, Feb 20, 2004	15.62	15.62	15.20	15.31
3238	NYSE	AEG	Thu, Feb 19, 2004	15.63	15.70	15.50	15.50
3237	NYSE	AEG	Wed, Feb 18, 2004	15.68	15.68	15.35	15.47
3236	NYSE	AEG	Tue, Feb 17, 2004	15.65	15.81	15.57	15.75
3235	NYSE	AEG	Fri, Feb 13, 2004	15.64	15.64	15.29	15.40
3234	NYSE	AEG	Thu, Feb 12, 2004	15.73	15.83	15.66	15.75
3233	NYSE	AEG	Wed, Feb 11, 2004	15.59	15.93	15.51	15.83
3232	NYSE	AEG	Tue, Feb 10, 2004	15.35	15.45	15.27	15.39
3231	NYSE	AEG	Mon, Feb 9, 2004	15.51	15.58	15.39	15.49
3230	NYSE	AEG	Fri, Feb 6, 2004	15.08	15.29	15.04	15.22
3229	NYSE	AEG	Thu, Feb 5, 2004	15.20	15.22	15.05	15.10
3228	NYSE	AEG	Wed, Feb 4, 2004	14.97	15.10	14.85	14.85
3227	NYSE	AEG	Tue, Feb 3, 2004	15.26	15.27	15.10	15.16
3226	NYSE	AEG	Mon, Feb 2, 2004	15.29	15.59	15.13	15.43
3225	NYSE	AEG	Fri, Jan 30, 2004	15.21	15.30	15.08	15.25
3224	NYSE	AEG	Thu, Jan 29, 2004	15.36	15.37	15.03	15.11
3223	NYSE	AEG	Wed, Jan 28, 2004	15.80	15.94	15.46	15.48
3222	NYSE	AEG	Tue, Jan 27, 2004	15.90	15.90	15.67	15.78
3221	NYSE	AEG	Mon, Jan 26, 2004	15.59	15.85	15.49	15.76
3220	NYSE	AEG	Fri, Jan 23, 2004	15.86	15.95	15.73	15.79
3219	NYSE	AEG	Thu, Jan 22, 2004	15.84	16.05	15.83	15.99
3218	NYSE	AEG	Wed, Jan 21, 2004	15.76	16.03	15.68	15.95
3217	NYSE	AEG	Tue, Jan 20, 2004	15.74	15.78	15.58	15.70
3216	NYSE	AEG	Fri, Jan 16, 2004	16.21	16.23	16.00	16.11
3215	NYSE	AEG	Thu, Jan 15, 2004	16.19	16.20	15.93	16.12
3214	NYSE	AEG	Wed, Jan 14, 2004	15.59	15.77	15.54	15.77
3213	NYSE	AEG	Tue, Jan 13, 2004	15.48	15.50	15.15	15.27
3212	NYSE	AEG	Mon, Jan 12, 2004	15.19	15.22	15.07	15.22
3211	NYSE	AEG	Fri, Jan 9, 2004	15.34	15.58	15.30	15.33
3210	NYSE	AEG	Thu, Jan 8, 2004	15.02	15.28	15.02	15.26
3209	NYSE	AEG	Wed, Jan 7, 2004	14.88	14.93	14.73	14.89
3208	NYSE	AEG	Tue, Jan 6, 2004	15.00	15.23	14.98	15.17
3207	NYSE	AEG	Mon, Jan 5, 2004	15.23	15.27	15.10	15.26
3206	NYSE	AEG	Fri, Jan 2, 2004	14.85	14.99	14.80	14.80
3205	NYSE	AEG	Wed, Dec 31, 2003	14.69	14.85	14.65	14.80
3204	NYSE	AEG	Tue, Dec 30, 2003	14.58	14.67	14.54	14.61
3203	NYSE	AEG	Mon, Dec 29, 2003	14.33	14.59	14.33	14.59
3202	NYSE	AEG	Fri, Dec 26, 2003	13.90	14.06	13.90	14.00
3201	NYSE	AEG	Wed, Dec 24, 2003	14.10	14.14	13.97	14.00
3200	NYSE	AEG	Tue, Dec 23, 2003	14.13	14.17	13.96	14.05
3199	NYSE	AEG	Mon, Dec 22, 2003	14.05	14.17	14.00	14.17
3198	NYSE	AEG	Fri, Dec 19, 2003	14.01	14.11	13.99	14.07
3197	NYSE	AEG	Thu, Dec 18, 2003	13.81	14.17	13.81	14.13
3196	NYSE	AEG	Wed, Dec 17, 2003	13.82	13.91	13.77	13.89
3195	NYSE	AEG	Tue, Dec 16, 2003	14.02	14.15	13.95	14.10
3194	NYSE	AEG	Mon, Dec 15, 2003	14.25	14.25	13.82	13.84
3193	NYSE	AEG	Fri, Dec 12, 2003	13.96	13.96	13.66	13.90
3192	NYSE	AEG	Thu, Dec 11, 2003	13.57	13.83	13.53	13.81
3191	NYSE	AEG	Wed, Dec 10, 2003	13.67	13.85	13.56	13.71
3190	NYSE	AEG	Tue, Dec 9, 2003	13.96	14.03	13.69	13.76
3189	NYSE	AEG	Mon, Dec 8, 2003	13.79	14.10	13.79	14.08
3188	NYSE	AEG	Fri, Dec 5, 2003	13.77	14.03	13.77	13.86
3187	NYSE	AEG	Thu, Dec 4, 2003	13.97	14.03	13.85	13.93
3186	NYSE	AEG	Wed, Dec 3, 2003	14.13	14.26	14.01	14.10
3185	NYSE	AEG	Tue, Dec 2, 2003	13.78	13.95	13.78	13.82
3184	NYSE	AEG	Mon, Dec 1, 2003	13.66	13.87	13.66	13.85
3183	NYSE	AEG	Fri, Nov 28, 2003	13.25	13.41	13.25	13.33
3182	NYSE	AEG	Wed, Nov 26, 2003	13.41	13.46	13.23	13.45
3181	NYSE	AEG	Tue, Nov 25, 2003	13.23	13.25	13.00	13.13
3180	NYSE	AEG	Mon, Nov 24, 2003	13.06	13.24	13.04	13.22
3179	NYSE	AEG	Fri, Nov 21, 2003	12.80	12.84	12.66	12.82
3178	NYSE	AEG	Thu, Nov 20, 2003	12.58	12.84	12.53	12.71
3177	NYSE	AEG	Wed, Nov 19, 2003	12.89	13.04	12.80	13.04
3176	NYSE	AEG	Tue, Nov 18, 2003	13.15	13.18	12.90	12.98
3175	NYSE	AEG	Mon, Nov 17, 2003	13.20	13.26	12.90	13.12
3174	NYSE	AEG	Fri, Nov 14, 2003	13.67	13.77	13.46	13.51
3173	NYSE	AEG	Thu, Nov 13, 2003	13.75	13.82	13.66	13.77
3172	NYSE	AEG	Wed, Nov 12, 2003	13.50	13.76	13.45	13.68
3171	NYSE	AEG	Tue, Nov 11, 2003	13.49	13.56	13.39	13.46
3170	NYSE	AEG	Mon, Nov 10, 2003	13.58	13.72	13.52	13.62
3169	NYSE	AEG	Fri, Nov 7, 2003	13.64	13.72	13.50	13.53
3168	NYSE	AEG	Thu, Nov 6, 2003	13.46	13.46	13.18	13.34
3167	NYSE	AEG	Wed, Nov 5, 2003	13.49	13.55	13.27	13.47
3166	NYSE	AEG	Tue, Nov 4, 2003	13.65	13.74	13.55	13.62
3165	NYSE	AEG	Mon, Nov 3, 2003	13.50	13.55	13.40	13.51
3164	NYSE	AEG	Fri, Oct 31, 2003	13.09	13.20	13.04	13.12
3163	NYSE	AEG	Thu, Oct 30, 2003	13.00	13.05	12.85	12.96
3162	NYSE	AEG	Wed, Oct 29, 2003	12.64	12.73	12.62	12.72
3161	NYSE	AEG	Tue, Oct 28, 2003	12.50	12.75	12.48	12.72
3160	NYSE	AEG	Mon, Oct 27, 2003	12.59	12.70	12.57	12.60
3159	NYSE	AEG	Fri, Oct 24, 2003	12.49	12.61	12.35	12.45
3158	NYSE	AEG	Thu, Oct 23, 2003	12.32	12.47	12.27	12.40
3157	NYSE	AEG	Wed, Oct 22, 2003	12.53	12.60	12.37	12.42
3156	NYSE	AEG	Tue, Oct 21, 2003	12.97	13.10	12.92	12.92
3155	NYSE	AEG	Mon, Oct 20, 2003	12.75	12.93	12.69	12.91
3154	NYSE	AEG	Fri, Oct 17, 2003	12.71	12.87	12.71	12.78
3153	NYSE	AEG	Thu, Oct 16, 2003	12.75	12.89	12.68	12.80
3152	NYSE	AEG	Wed, Oct 15, 2003	13.04	13.04	12.72	12.80
3151	NYSE	AEG	Tue, Oct 14, 2003	12.85	12.95	12.73	12.94
3150	NYSE	AEG	Mon, Oct 13, 2003	13.02	13.18	13.00	13.09
3149	NYSE	AEG	Fri, Oct 10, 2003	12.85	12.97	12.81	12.90
3148	NYSE	AEG	Thu, Oct 9, 2003	12.81	12.86	12.60	12.69
3147	NYSE	AEG	Wed, Oct 8, 2003	12.55	12.62	12.30	12.46
3146	NYSE	AEG	Tue, Oct 7, 2003	12.39	12.50	12.24	12.50
3145	NYSE	AEG	Mon, Oct 6, 2003	12.53	12.62	12.43	12.55
3144	NYSE	AEG	Fri, Oct 3, 2003	12.58	12.87	12.54	12.82
3143	NYSE	AEG	Thu, Oct 2, 2003	12.09	12.29	12.02	12.12
3142	NYSE	AEG	Wed, Oct 1, 2003	11.85	12.29	11.83	12.21
3141	NYSE	AEG	Tue, Sep 30, 2003	11.90	11.90	11.60	11.70
3140	NYSE	AEG	Mon, Sep 29, 2003	12.06	12.13	11.85	12.07
3139	NYSE	AEG	Fri, Sep 26, 2003	11.91	11.99	11.77	11.91
3138	NYSE	AEG	Thu, Sep 25, 2003	12.11	12.15	11.85	11.91
3137	NYSE	AEG	Wed, Sep 24, 2003	12.48	12.49	12.06	12.10
3136	NYSE	AEG	Tue, Sep 23, 2003	12.61	12.70	12.47	12.66
3135	NYSE	AEG	Mon, Sep 22, 2003	12.96	12.99	12.72	12.85
3134	NYSE	AEG	Fri, Sep 19, 2003	13.67	13.67	13.44	13.60
3133	NYSE	AEG	Thu, Sep 18, 2003	13.55	13.74	13.51	13.71
3132	NYSE	AEG	Wed, Sep 17, 2003	13.30	13.40	13.24	13.32
3131	NYSE	AEG	Tue, Sep 16, 2003	13.03	13.24	12.89	13.18
3130	NYSE	AEG	Mon, Sep 15, 2003	13.21	13.22	13.05	13.06
3129	NYSE	AEG	Fri, Sep 12, 2003	13.22	13.22	12.95	13.13
3128	NYSE	AEG	Thu, Sep 11, 2003	13.08	13.35	13.08	13.24
3127	NYSE	AEG	Wed, Sep 10, 2003	13.11	13.25	13.03	13.04
3126	NYSE	AEG	Tue, Sep 9, 2003	13.44	13.54	13.40	13.44
3125	NYSE	AEG	Mon, Sep 8, 2003	13.35	13.63	13.30	13.54
3124	NYSE	AEG	Fri, Sep 5, 2003	13.15	13.27	13.06	13.09
3123	NYSE	AEG	Thu, Sep 4, 2003	13.17	13.20	13.01	13.13
3122	NYSE	AEG	Wed, Sep 3, 2003	12.94	13.20	12.91	13.08
3121	NYSE	AEG	Tue, Sep 2, 2003	12.71	12.82	12.60	12.82
3120	NYSE	AEG	Fri, Aug 29, 2003	12.35	12.50	12.31	12.46
3119	NYSE	AEG	Thu, Aug 28, 2003	12.35	12.54	12.29	12.51
3118	NYSE	AEG	Wed, Aug 27, 2003	12.17	12.33	12.14	12.30
3117	NYSE	AEG	Tue, Aug 26, 2003	12.08	12.18	11.82	12.17
3116	NYSE	AEG	Mon, Aug 25, 2003	12.40	12.41	12.22	12.32
3115	NYSE	AEG	Fri, Aug 22, 2003	12.58	12.59	12.33	12.35
3114	NYSE	AEG	Thu, Aug 21, 2003	12.50	12.60	12.35	12.49
3113	NYSE	AEG	Wed, Aug 20, 2003	12.39	12.50	12.28	12.38
3112	NYSE	AEG	Tue, Aug 19, 2003	12.55	12.65	12.43	12.58
3111	NYSE	AEG	Mon, Aug 18, 2003	12.32	12.49	12.32	12.48
3110	NYSE	AEG	Fri, Aug 15, 2003	12.17	12.40	12.17	12.33
3109	NYSE	AEG	Thu, Aug 14, 2003	12.16	12.35	12.02	12.26
3108	NYSE	AEG	Wed, Aug 13, 2003	12.58	12.58	12.18	12.26
3107	NYSE	AEG	Tue, Aug 12, 2003	12.60	12.69	12.51	12.65
3106	NYSE	AEG	Mon, Aug 11, 2003	12.38	12.53	12.25	12.40
3105	NYSE	AEG	Fri, Aug 8, 2003	12.44	12.45	12.25	12.40
3104	NYSE	AEG	Thu, Aug 7, 2003	12.12	12.15	11.94	12.11
3103	NYSE	AEG	Wed, Aug 6, 2003	12.26	12.30	12.05	12.19
3102	NYSE	AEG	Tue, Aug 5, 2003	12.85	12.94	12.52	12.59
3101	NYSE	AEG	Mon, Aug 4, 2003	12.77	12.84	12.41	12.75
3100	NYSE	AEG	Fri, Aug 1, 2003	12.70	12.75	12.58	12.64
3099	NYSE	AEG	Thu, Jul 31, 2003	13.07	13.13	12.75	12.78
3098	NYSE	AEG	Wed, Jul 30, 2003	12.76	12.78	12.45	12.51
3097	NYSE	AEG	Tue, Jul 29, 2003	13.23	13.29	12.80	12.88
3096	NYSE	AEG	Mon, Jul 28, 2003	12.98	13.08	12.89	12.97
3095	NYSE	AEG	Fri, Jul 25, 2003	12.66	12.87	12.52	12.87
3094	NYSE	AEG	Thu, Jul 24, 2003	12.52	12.79	12.46	12.65
3093	NYSE	AEG	Wed, Jul 23, 2003	12.24	12.24	12.05	12.16
3092	NYSE	AEG	Tue, Jul 22, 2003	12.07	12.20	12.00	12.15
3091	NYSE	AEG	Mon, Jul 21, 2003	12.22	12.30	12.03	12.09
3090	NYSE	AEG	Fri, Jul 18, 2003	12.12	12.40	12.06	12.33
3089	NYSE	AEG	Thu, Jul 17, 2003	11.64	11.75	11.48	11.60
3088	NYSE	AEG	Wed, Jul 16, 2003	12.22	12.22	11.85	11.99
3087	NYSE	AEG	Tue, Jul 15, 2003	12.25	12.34	11.86	11.96
3086	NYSE	AEG	Mon, Jul 14, 2003	11.83	11.92	11.51	11.59
3085	NYSE	AEG	Fri, Jul 11, 2003	11.16	11.23	11.06	11.10
3084	NYSE	AEG	Thu, Jul 10, 2003	10.94	10.94	10.74	10.85
3083	NYSE	AEG	Wed, Jul 9, 2003	11.10	11.23	11.02	11.16
3082	NYSE	AEG	Tue, Jul 8, 2003	11.04	11.32	11.00	11.27
3081	NYSE	AEG	Mon, Jul 7, 2003	10.61	10.96	10.61	10.94
3080	NYSE	AEG	Thu, Jul 3, 2003	10.24	10.41	10.20	10.28
3079	NYSE	AEG	Wed, Jul 2, 2003	10.25	10.39	10.13	10.33
3078	NYSE	AEG	Tue, Jul 1, 2003	9.84	10.02	9.66	10.02
3077	NYSE	AEG	Mon, Jun 30, 2003	10.22	10.25	9.92	10.04
3076	NYSE	AEG	Fri, Jun 27, 2003	10.32	10.42	10.16	10.16
3075	NYSE	AEG	Thu, Jun 26, 2003	9.89	10.00	9.80	9.97
3074	NYSE	AEG	Wed, Jun 25, 2003	9.86	10.04	9.78	9.81
3073	NYSE	AEG	Tue, Jun 24, 2003	9.84	9.94	9.78	9.90
3072	NYSE	AEG	Mon, Jun 23, 2003	10.04	10.07	9.86	9.91
3071	NYSE	AEG	Fri, Jun 20, 2003	10.58	10.63	10.37	10.46
3070	NYSE	AEG	Thu, Jun 19, 2003	10.65	10.75	10.41	10.41
3069	NYSE	AEG	Wed, Jun 18, 2003	10.88	11.19	10.77	11.12
3068	NYSE	AEG	Tue, Jun 17, 2003	11.22	11.25	10.88	11.10
3067	NYSE	AEG	Mon, Jun 16, 2003	10.87	11.11	10.82	11.08
3066	NYSE	AEG	Fri, Jun 13, 2003	10.95	10.95	10.40	10.57
3065	NYSE	AEG	Thu, Jun 12, 2003	11.00	11.27	10.82	11.21
3064	NYSE	AEG	Wed, Jun 11, 2003	10.37	10.52	10.15	10.50
3063	NYSE	AEG	Tue, Jun 10, 2003	9.70	9.85	9.60	9.83
3062	NYSE	AEG	Mon, Jun 9, 2003	9.90	9.99	9.67	9.75
3061	NYSE	AEG	Fri, Jun 6, 2003	10.13	10.20	10.01	10.09
3060	NYSE	AEG	Thu, Jun 5, 2003	9.74	10.00	9.67	9.98
3059	NYSE	AEG	Wed, Jun 4, 2003	9.68	10.00	9.65	10.00
3058	NYSE	AEG	Tue, Jun 3, 2003	9.52	9.62	9.41	9.53
3057	NYSE	AEG	Mon, Jun 2, 2003	9.75	9.89	9.61	9.62
3056	NYSE	AEG	Fri, May 30, 2003	9.48	9.62	9.44	9.61
3055	NYSE	AEG	Thu, May 29, 2003	9.48	9.71	9.38	9.42
3054	NYSE	AEG	Wed, May 28, 2003	9.34	9.63	9.30	9.55
3053	NYSE	AEG	Tue, May 27, 2003	8.86	9.31	8.80	9.26
3052	NYSE	AEG	Fri, May 23, 2003	8.77	8.84	8.65	8.78
3051	NYSE	AEG	Thu, May 22, 2003	8.85	9.43	8.76	9.37
3050	NYSE	AEG	Wed, May 21, 2003	8.92	9.08	8.77	9.08
3049	NYSE	AEG	Tue, May 20, 2003	9.43	9.66	9.25	9.50
3048	NYSE	AEG	Mon, May 19, 2003	9.89	9.92	9.55	9.60
3047	NYSE	AEG	Fri, May 16, 2003	10.29	10.52	10.25	10.46
3046	NYSE	AEG	Thu, May 15, 2003	10.23	10.27	10.10	10.26
3045	NYSE	AEG	Wed, May 14, 2003	10.46	10.51	10.15	10.34
3044	NYSE	AEG	Tue, May 13, 2003	9.92	10.22	9.92	10.08
3043	NYSE	AEG	Mon, May 12, 2003	9.86	10.20	9.75	10.17
3042	NYSE	AEG	Fri, May 9, 2003	9.71	10.06	9.62	10.02
3041	NYSE	AEG	Thu, May 8, 2003	9.74	9.90	9.67	9.67
3040	NYSE	AEG	Wed, May 7, 2003	10.64	10.64	10.09	10.31
3039	NYSE	AEG	Tue, May 6, 2003	10.52	11.05	10.49	10.91
3038	NYSE	AEG	Mon, May 5, 2003	10.69	11.04	10.60	10.93
3037	NYSE	AEG	Fri, May 2, 2003	10.01	10.36	9.91	10.33
3036	NYSE	AEG	Thu, May 1, 2003	10.20	10.35	10.10	10.27
3035	NYSE	AEG	Wed, Apr 30, 2003	10.31	10.39	10.11	10.28
3034	NYSE	AEG	Tue, Apr 29, 2003	10.53	10.63	9.98	10.19
3033	NYSE	AEG	Mon, Apr 28, 2003	9.71	10.51	9.71	10.45
3032	NYSE	AEG	Fri, Apr 25, 2003	9.86	9.87	9.59	9.73
3031	NYSE	AEG	Thu, Apr 24, 2003	10.23	10.26	10.01	10.14
3030	NYSE	AEG	Wed, Apr 23, 2003	10.57	10.65	10.41	10.58
3029	NYSE	AEG	Tue, Apr 22, 2003	9.77	10.63	9.77	10.60
3028	NYSE	AEG	Mon, Apr 21, 2003	10.01	10.09	9.92	9.99
3027	NYSE	AEG	Thu, Apr 17, 2003	9.93	10.04	9.68	9.99
3026	NYSE	AEG	Wed, Apr 16, 2003	9.93	10.04	9.63	9.65
3025	NYSE	AEG	Tue, Apr 15, 2003	8.96	9.50	8.96	9.37
3024	NYSE	AEG	Mon, Apr 14, 2003	8.45	8.81	8.45	8.79
3023	NYSE	AEG	Fri, Apr 11, 2003	8.54	8.60	8.31	8.45
3022	NYSE	AEG	Thu, Apr 10, 2003	8.37	8.41	8.21	8.27
3021	NYSE	AEG	Wed, Apr 9, 2003	8.57	8.75	8.27	8.31
3020	NYSE	AEG	Tue, Apr 8, 2003	8.75	8.83	8.60	8.68
3019	NYSE	AEG	Mon, Apr 7, 2003	8.80	8.91	8.51	8.53
3018	NYSE	AEG	Fri, Apr 4, 2003	7.98	8.16	7.93	8.09
3017	NYSE	AEG	Thu, Apr 3, 2003	8.02	8.13	7.83	7.90
3016	NYSE	AEG	Wed, Apr 2, 2003	7.88	8.12	7.79	8.03
3015	NYSE	AEG	Tue, Apr 1, 2003	7.25	7.52	7.20	7.46
3014	NYSE	AEG	Mon, Mar 31, 2003	7.25	7.39	7.16	7.26
3013	NYSE	AEG	Fri, Mar 28, 2003	7.62	8.01	7.58	7.72
3012	NYSE	AEG	Thu, Mar 27, 2003	7.80	8.01	7.66	7.89
3011	NYSE	AEG	Wed, Mar 26, 2003	8.21	8.25	8.05	8.15
3010	NYSE	AEG	Tue, Mar 25, 2003	7.72	8.20	7.70	8.08
3009	NYSE	AEG	Mon, Mar 24, 2003	8.04	8.11	7.80	7.87
3008	NYSE	AEG	Fri, Mar 21, 2003	8.16	8.85	8.07	8.68
3007	NYSE	AEG	Thu, Mar 20, 2003	7.73	8.05	7.44	7.70
3006	NYSE	AEG	Wed, Mar 19, 2003	8.20	8.25	7.84	8.08
3005	NYSE	AEG	Tue, Mar 18, 2003	8.22	8.25	7.91	8.12
3004	NYSE	AEG	Mon, Mar 17, 2003	7.65	8.89	7.60	8.60
3003	NYSE	AEG	Fri, Mar 14, 2003	7.93	8.46	7.62	8.11
3002	NYSE	AEG	Thu, Mar 13, 2003	7.21	7.67	7.12	7.62
3001	NYSE	AEG	Wed, Mar 12, 2003	7.04	7.07	6.44	6.86
3000	NYSE	AEG	Tue, Mar 11, 2003	7.08	7.36	6.87	7.01
2999	NYSE	AEG	Mon, Mar 10, 2003	6.65	6.87	6.62	6.76
2998	NYSE	AEG	Fri, Mar 7, 2003	7.33	7.60	7.07	7.33
2997	NYSE	AEG	Thu, Mar 6, 2003	8.45	8.49	8.04	8.10
2996	NYSE	AEG	Wed, Mar 5, 2003	9.29	9.58	9.29	9.57
2995	NYSE	AEG	Tue, Mar 4, 2003	9.34	9.55	8.59	9.32
2994	NYSE	AEG	Mon, Mar 3, 2003	10.28	10.28	9.71	9.86
2993	NYSE	AEG	Fri, Feb 28, 2003	10.09	10.25	10.00	10.14
2992	NYSE	AEG	Thu, Feb 27, 2003	9.17	9.63	8.90	9.58
2991	NYSE	AEG	Wed, Feb 26, 2003	9.62	9.62	9.24	9.32
2990	NYSE	AEG	Tue, Feb 25, 2003	10.39	10.40	9.76	10.34
2989	NYSE	AEG	Mon, Feb 24, 2003	10.94	11.05	10.84	10.86
2988	NYSE	AEG	Fri, Feb 21, 2003	11.56	11.96	11.40	11.96
2987	NYSE	AEG	Thu, Feb 20, 2003	11.90	11.97	11.53	11.69
2986	NYSE	AEG	Wed, Feb 19, 2003	12.52	12.59	12.00	12.06
2985	NYSE	AEG	Tue, Feb 18, 2003	12.14	12.55	12.13	12.43
2984	NYSE	AEG	Fri, Feb 14, 2003	11.38	11.99	11.33	11.88
2983	NYSE	AEG	Thu, Feb 13, 2003	11.21	11.34	10.98	11.26
2982	NYSE	AEG	Wed, Feb 12, 2003	10.86	11.10	10.78	10.80
2981	NYSE	AEG	Tue, Feb 11, 2003	11.28	11.53	11.25	11.36
2980	NYSE	AEG	Mon, Feb 10, 2003	10.97	11.02	10.61	11.00
2979	NYSE	AEG	Fri, Feb 7, 2003	11.64	11.67	11.12	11.30
2978	NYSE	AEG	Thu, Feb 6, 2003	11.87	11.90	11.62	11.79
2977	NYSE	AEG	Wed, Feb 5, 2003	12.19	12.45	12.07	12.19
2976	NYSE	AEG	Tue, Feb 4, 2003	12.04	12.17	11.89	12.05
2975	NYSE	AEG	Mon, Feb 3, 2003	12.55	12.74	12.49	12.55
2974	NYSE	AEG	Fri, Jan 31, 2003	11.36	12.50	11.36	12.23
2973	NYSE	AEG	Thu, Jan 30, 2003	12.11	12.16	11.76	11.79
2972	NYSE	AEG	Wed, Jan 29, 2003	11.44	11.86	11.31	11.76
2971	NYSE	AEG	Tue, Jan 28, 2003	11.47	11.69	11.35	11.61
2970	NYSE	AEG	Mon, Jan 27, 2003	11.74	11.89	11.11	11.26
2969	NYSE	AEG	Fri, Jan 24, 2003	12.48	12.56	12.07	12.14
2968	NYSE	AEG	Thu, Jan 23, 2003	12.28	12.51	12.21	12.41
2967	NYSE	AEG	Wed, Jan 22, 2003	11.91	12.21	11.89	12.06
2966	NYSE	AEG	Tue, Jan 21, 2003	12.79	12.88	12.38	12.40
2965	NYSE	AEG	Fri, Jan 17, 2003	13.36	13.58	13.21	13.31
2964	NYSE	AEG	Thu, Jan 16, 2003	13.88	13.88	13.61	13.72
2963	NYSE	AEG	Wed, Jan 15, 2003	14.19	14.19	13.75	13.88
2962	NYSE	AEG	Tue, Jan 14, 2003	14.17	14.29	14.03	14.24
2961	NYSE	AEG	Mon, Jan 13, 2003	14.21	14.26	13.86	14.03
2960	NYSE	AEG	Fri, Jan 10, 2003	13.65	13.94	13.65	13.83
2959	NYSE	AEG	Thu, Jan 9, 2003	13.11	13.85	13.11	13.83
2958	NYSE	AEG	Wed, Jan 8, 2003	12.97	13.03	12.61	12.68
2957	NYSE	AEG	Tue, Jan 7, 2003	12.99	13.17	12.69	13.06
2956	NYSE	AEG	Mon, Jan 6, 2003	13.10	13.65	13.09	13.58
2955	NYSE	AEG	Fri, Jan 3, 2003	13.27	13.46	13.12	13.32
2954	NYSE	AEG	Thu, Jan 2, 2003	12.64	13.35	12.62	13.34
2953	NYSE	AEG	Tue, Dec 31, 2002	12.26	12.42	12.22	12.34
2952	NYSE	AEG	Mon, Dec 30, 2002	12.19	12.50	12.10	12.42
2951	NYSE	AEG	Fri, Dec 27, 2002	12.21	12.26	11.87	12.01
2950	NYSE	AEG	Thu, Dec 26, 2002	12.21	12.54	12.21	12.39
2949	NYSE	AEG	Tue, Dec 24, 2002	12.36	12.44	12.26	12.40
2948	NYSE	AEG	Mon, Dec 23, 2002	12.44	12.59	12.33	12.36
2947	NYSE	AEG	Fri, Dec 20, 2002	12.36	12.63	12.34	12.49
2946	NYSE	AEG	Thu, Dec 19, 2002	12.59	12.94	12.37	12.49
2945	NYSE	AEG	Wed, Dec 18, 2002	12.99	13.12	12.84	12.89
2944	NYSE	AEG	Tue, Dec 17, 2002	13.46	13.78	13.22	13.31
2943	NYSE	AEG	Mon, Dec 16, 2002	12.97	13.75	12.96	13.67
2942	NYSE	AEG	Fri, Dec 13, 2002	13.01	13.09	12.84	12.97
2941	NYSE	AEG	Thu, Dec 12, 2002	13.69	13.77	13.46	13.55
2940	NYSE	AEG	Wed, Dec 11, 2002	13.61	13.95	13.60	13.78
2939	NYSE	AEG	Tue, Dec 10, 2002	13.37	13.52	13.18	13.51
2938	NYSE	AEG	Mon, Dec 9, 2002	13.75	13.82	13.27	13.27
2937	NYSE	AEG	Fri, Dec 6, 2002	13.61	14.16	13.51	13.90
2936	NYSE	AEG	Thu, Dec 5, 2002	14.78	14.78	13.92	14.18
2935	NYSE	AEG	Wed, Dec 4, 2002	13.80	14.29	13.65	14.28
2934	NYSE	AEG	Tue, Dec 3, 2002	14.49	14.59	14.09	14.24
2933	NYSE	AEG	Mon, Dec 2, 2002	15.50	15.54	14.83	14.95
2932	NYSE	AEG	Fri, Nov 29, 2002	15.35	15.39	15.06	15.35
2931	NYSE	AEG	Wed, Nov 27, 2002	14.04	14.57	14.03	14.52
2930	NYSE	AEG	Tue, Nov 26, 2002	13.93	13.94	13.47	13.58
2929	NYSE	AEG	Mon, Nov 25, 2002	14.00	14.50	13.94	14.40
2928	NYSE	AEG	Fri, Nov 22, 2002	13.91	14.28	13.91	14.18
2927	NYSE	AEG	Thu, Nov 21, 2002	13.65	14.02	13.61	13.99
2926	NYSE	AEG	Wed, Nov 20, 2002	12.76	13.31	12.74	13.14
2925	NYSE	AEG	Tue, Nov 19, 2002	12.99	13.21	12.89	12.92
2924	NYSE	AEG	Mon, Nov 18, 2002	13.61	13.63	13.23	13.24
2923	NYSE	AEG	Fri, Nov 15, 2002	13.11	13.46	13.07	13.46
2922	NYSE	AEG	Thu, Nov 14, 2002	12.84	13.04	12.69	13.04
2921	NYSE	AEG	Wed, Nov 13, 2002	11.64	12.20	11.59	11.97
2920	NYSE	AEG	Tue, Nov 12, 2002	12.27	12.49	12.20	12.28
2919	NYSE	AEG	Mon, Nov 11, 2002	12.05	12.59	12.05	12.35
2918	NYSE	AEG	Fri, Nov 8, 2002	12.93	13.11	12.51	12.78
2917	NYSE	AEG	Thu, Nov 7, 2002	12.76	12.96	12.44	12.61
2916	NYSE	AEG	Wed, Nov 6, 2002	13.85	13.94	13.22	13.85
2915	NYSE	AEG	Tue, Nov 5, 2002	13.74	14.11	13.63	13.86
2914	NYSE	AEG	Mon, Nov 4, 2002	13.35	13.70	13.35	13.42
2913	NYSE	AEG	Fri, Nov 1, 2002	12.30	13.04	12.21	12.96
2912	NYSE	AEG	Thu, Oct 31, 2002	12.90	13.12	12.76	12.88
2911	NYSE	AEG	Wed, Oct 30, 2002	12.28	12.54	12.18	12.45
2910	NYSE	AEG	Tue, Oct 29, 2002	12.35	12.44	11.78	12.21
2909	NYSE	AEG	Mon, Oct 28, 2002	12.26	12.49	12.11	12.21
2908	NYSE	AEG	Fri, Oct 25, 2002	11.90	12.11	11.74	12.11
2907	NYSE	AEG	Thu, Oct 24, 2002	12.11	12.26	11.78	11.84
2906	NYSE	AEG	Wed, Oct 23, 2002	11.65	12.11	11.54	11.93
2905	NYSE	AEG	Tue, Oct 22, 2002	12.15	12.36	11.96	12.13
2904	NYSE	AEG	Mon, Oct 21, 2002	12.13	12.74	12.05	12.74
2903	NYSE	AEG	Fri, Oct 18, 2002	12.20	12.69	12.07	12.47
2902	NYSE	AEG	Thu, Oct 17, 2002	12.50	12.54	12.07	12.21
2901	NYSE	AEG	Wed, Oct 16, 2002	11.94	12.11	11.65	11.78
2900	NYSE	AEG	Tue, Oct 15, 2002	12.17	12.55	12.08	12.45
2899	NYSE	AEG	Mon, Oct 14, 2002	11.08	11.21	10.97	11.15
2898	NYSE	AEG	Fri, Oct 11, 2002	11.07	11.58	10.94	11.41
2897	NYSE	AEG	Thu, Oct 10, 2002	9.90	10.46	9.73	10.36
2896	NYSE	AEG	Wed, Oct 9, 2002	9.66	9.93	9.62	9.66
2895	NYSE	AEG	Tue, Oct 8, 2002	10.26	10.29	9.77	10.16
2894	NYSE	AEG	Mon, Oct 7, 2002	10.06	10.19	9.62	9.70
2893	NYSE	AEG	Fri, Oct 4, 2002	9.92	10.00	9.62	9.68
2892	NYSE	AEG	Thu, Oct 3, 2002	9.98	10.25	9.84	9.88
2891	NYSE	AEG	Wed, Oct 2, 2002	9.62	10.17	9.62	9.72
2890	NYSE	AEG	Tue, Oct 1, 2002	9.27	9.80	9.12	9.76
2889	NYSE	AEG	Mon, Sep 30, 2002	9.04	9.28	8.89	9.07
2888	NYSE	AEG	Fri, Sep 27, 2002	9.47	9.71	9.34	9.42
2887	NYSE	AEG	Thu, Sep 26, 2002	9.62	10.14	9.62	10.07
2886	NYSE	AEG	Wed, Sep 25, 2002	9.41	9.41	9.04	9.32
2885	NYSE	AEG	Tue, Sep 24, 2002	8.70	9.09	8.70	8.87
2884	NYSE	AEG	Mon, Sep 23, 2002	9.34	9.36	8.80	9.04
2883	NYSE	AEG	Fri, Sep 20, 2002	9.69	9.94	9.69	9.85
2882	NYSE	AEG	Thu, Sep 19, 2002	9.41	9.70	9.37	9.42
2881	NYSE	AEG	Wed, Sep 18, 2002	9.32	9.42	8.96	9.37
2880	NYSE	AEG	Tue, Sep 17, 2002	9.96	9.96	9.23	9.28
2879	NYSE	AEG	Mon, Sep 16, 2002	10.56	10.56	10.14	10.31
2878	NYSE	AEG	Fri, Sep 13, 2002	10.77	10.88	10.37	10.47
2877	NYSE	AEG	Thu, Sep 12, 2002	11.49	11.49	10.94	11.06
2876	NYSE	AEG	Wed, Sep 11, 2002	12.31	12.37	12.11	12.20
2875	NYSE	AEG	Tue, Sep 10, 2002	12.67	12.88	12.51	12.69
2874	NYSE	AEG	Mon, Sep 9, 2002	12.71	13.00	12.46	12.87
2873	NYSE	AEG	Fri, Sep 6, 2002	12.79	13.10	12.67	12.96
2872	NYSE	AEG	Thu, Sep 5, 2002	12.18	12.69	11.91	12.48
2871	NYSE	AEG	Wed, Sep 4, 2002	12.60	12.92	12.36	12.90
2870	NYSE	AEG	Tue, Sep 3, 2002	13.23	13.34	12.80	12.99
2869	NYSE	AEG	Fri, Aug 30, 2002	13.69	14.27	13.69	13.95
2868	NYSE	AEG	Thu, Aug 29, 2002	13.76	14.13	13.65	13.99
2867	NYSE	AEG	Wed, Aug 28, 2002	14.69	14.69	14.13	14.36
2866	NYSE	AEG	Tue, Aug 27, 2002	15.48	15.60	14.95	15.17
2865	NYSE	AEG	Mon, Aug 26, 2002	14.90	14.90	14.07	14.33
2864	NYSE	AEG	Fri, Aug 23, 2002	14.90	15.06	14.62	14.63
2863	NYSE	AEG	Thu, Aug 22, 2002	15.17	15.43	15.00	15.42
2862	NYSE	AEG	Wed, Aug 21, 2002	15.10	15.27	14.74	15.10
2861	NYSE	AEG	Tue, Aug 20, 2002	14.62	14.75	14.45	14.49
2860	NYSE	AEG	Mon, Aug 19, 2002	14.01	14.81	14.01	14.73
2859	NYSE	AEG	Fri, Aug 16, 2002	13.17	13.62	13.10	13.37
2858	NYSE	AEG	Thu, Aug 15, 2002	13.46	13.60	13.14	13.29
2857	NYSE	AEG	Wed, Aug 14, 2002	12.85	13.12	12.46	13.12
2856	NYSE	AEG	Tue, Aug 13, 2002	12.07	12.74	12.07	12.19
2855	NYSE	AEG	Mon, Aug 12, 2002	12.11	12.31	11.88	12.04
2854	NYSE	AEG	Fri, Aug 9, 2002	12.50	13.22	12.42	12.79
2853	NYSE	AEG	Thu, Aug 8, 2002	11.86	12.52	11.69	12.26
2852	NYSE	AEG	Wed, Aug 7, 2002	11.56	11.56	10.88	11.39
2851	NYSE	AEG	Tue, Aug 6, 2002	11.15	11.44	11.00	11.26
2850	NYSE	AEG	Mon, Aug 5, 2002	11.35	11.35	10.48	10.74
2849	NYSE	AEG	Fri, Aug 2, 2002	12.04	12.29	11.36	11.68
2848	NYSE	AEG	Thu, Aug 1, 2002	12.71	12.71	11.58	11.73
2847	NYSE	AEG	Wed, Jul 31, 2002	12.84	13.38	12.42	12.88
2846	NYSE	AEG	Tue, Jul 30, 2002	13.12	13.54	12.82	13.36
2845	NYSE	AEG	Mon, Jul 29, 2002	12.77	13.42	12.77	13.36
2844	NYSE	AEG	Fri, Jul 26, 2002	11.84	12.14	11.54	12.04
2843	NYSE	AEG	Thu, Jul 25, 2002	11.48	12.34	11.28	11.87
2842	NYSE	AEG	Wed, Jul 24, 2002	9.71	11.52	9.57	11.52
2841	NYSE	AEG	Tue, Jul 23, 2002	12.11	12.12	10.72	10.92
2840	NYSE	AEG	Mon, Jul 22, 2002	13.41	13.78	12.74	12.74
2839	NYSE	AEG	Fri, Jul 19, 2002	16.98	17.29	16.19	16.34
2838	NYSE	AEG	Thu, Jul 18, 2002	17.36	17.79	17.13	17.19
2837	NYSE	AEG	Wed, Jul 17, 2002	17.62	18.14	17.07	17.36
2836	NYSE	AEG	Tue, Jul 16, 2002	16.90	16.90	16.20	16.44
2835	NYSE	AEG	Mon, Jul 15, 2002	17.41	17.50	16.65	17.29
2834	NYSE	AEG	Fri, Jul 12, 2002	17.96	18.38	17.41	18.08
2833	NYSE	AEG	Thu, Jul 11, 2002	17.86	18.32	17.43	18.20
2832	NYSE	AEG	Wed, Jul 10, 2002	19.13	19.21	18.07	18.07
2831	NYSE	AEG	Tue, Jul 9, 2002	19.23	19.49	19.05	19.08
2830	NYSE	AEG	Mon, Jul 8, 2002	19.58	19.77	19.28	19.49
2829	NYSE	AEG	Fri, Jul 5, 2002	19.32	20.14	19.32	19.89
2828	NYSE	AEG	Wed, Jul 3, 2002	18.36	18.56	18.03	18.36
2827	NYSE	AEG	Tue, Jul 2, 2002	19.14	19.17	18.42	18.63
2826	NYSE	AEG	Mon, Jul 1, 2002	20.21	20.42	19.53	19.55
2825	NYSE	AEG	Fri, Jun 28, 2002	19.90	20.29	19.57	19.57
2824	NYSE	AEG	Thu, Jun 27, 2002	18.90	19.06	18.55	18.90
2823	NYSE	AEG	Wed, Jun 26, 2002	17.74	18.39	17.74	18.29
2822	NYSE	AEG	Tue, Jun 25, 2002	18.17	18.61	18.08	18.11
2821	NYSE	AEG	Mon, Jun 24, 2002	18.14	18.18	17.59	17.93
2820	NYSE	AEG	Fri, Jun 21, 2002	18.03	18.32	17.69	17.98
2819	NYSE	AEG	Thu, Jun 20, 2002	17.88	17.91	17.28	17.30
2818	NYSE	AEG	Wed, Jun 19, 2002	18.13	18.21	17.74	17.90
2817	NYSE	AEG	Tue, Jun 18, 2002	18.27	18.52	18.24	18.52
2816	NYSE	AEG	Mon, Jun 17, 2002	18.20	18.77	18.19	18.45
2815	NYSE	AEG	Fri, Jun 14, 2002	17.69	17.83	17.41	17.81
2814	NYSE	AEG	Thu, Jun 13, 2002	17.88	18.22	17.88	17.98
2813	NYSE	AEG	Wed, Jun 12, 2002	18.63	18.80	18.25	18.47
2812	NYSE	AEG	Tue, Jun 11, 2002	19.28	19.41	19.04	19.18
2811	NYSE	AEG	Mon, Jun 10, 2002	19.09	19.33	18.99	19.23
2810	NYSE	AEG	Fri, Jun 7, 2002	19.52	19.58	19.08	19.42
2809	NYSE	AEG	Thu, Jun 6, 2002	20.06	20.33	19.97	20.18
2808	NYSE	AEG	Wed, Jun 5, 2002	20.08	20.23	19.86	20.05
2807	NYSE	AEG	Tue, Jun 4, 2002	19.97	20.10	19.61	19.91
2806	NYSE	AEG	Mon, Jun 3, 2002	20.65	20.70	20.35	20.36
2805	NYSE	AEG	Fri, May 31, 2002	20.72	20.97	20.62	20.65
2804	NYSE	AEG	Thu, May 30, 2002	21.15	21.27	20.93	21.20
2803	NYSE	AEG	Wed, May 29, 2002	21.16	21.63	21.16	21.49
2802	NYSE	AEG	Tue, May 28, 2002	21.52	21.59	21.20	21.35
2801	NYSE	AEG	Fri, May 24, 2002	21.22	21.54	21.22	21.38
2800	NYSE	AEG	Thu, May 23, 2002	21.04	21.44	21.04	21.43
2799	NYSE	AEG	Wed, May 22, 2002	21.35	21.48	21.21	21.48
2798	NYSE	AEG	Tue, May 21, 2002	21.45	21.92	21.45	21.75
2797	NYSE	AEG	Mon, May 20, 2002	21.86	22.11	21.64	22.10
2796	NYSE	AEG	Fri, May 17, 2002	22.56	22.60	22.03	22.35
2795	NYSE	AEG	Thu, May 16, 2002	22.48	22.60	22.23	22.42
2794	NYSE	AEG	Wed, May 15, 2002	21.80	22.50	21.74	22.50
2793	NYSE	AEG	Tue, May 14, 2002	21.89	21.92	21.68	21.84
2792	NYSE	AEG	Mon, May 13, 2002	21.72	21.97	21.59	21.87
2791	NYSE	AEG	Fri, May 10, 2002	21.87	21.89	21.52	21.84
2790	NYSE	AEG	Thu, May 9, 2002	21.79	22.21	21.60	22.03
2789	NYSE	AEG	Wed, May 8, 2002	22.10	22.23	21.81	21.98
2788	NYSE	AEG	Tue, May 7, 2002	21.75	21.91	21.43	21.59
2787	NYSE	AEG	Mon, May 6, 2002	22.15	22.35	22.09	22.10
2786	NYSE	AEG	Fri, May 3, 2002	21.85	22.10	21.54	22.05
2785	NYSE	AEG	Thu, May 2, 2002	22.06	22.13	21.65	21.88
2784	NYSE	AEG	Wed, May 1, 2002	22.31	22.60	22.10	22.49
2783	NYSE	AEG	Tue, Apr 30, 2002	21.92	22.46	21.92	22.38
2782	NYSE	AEG	Mon, Apr 29, 2002	22.35	22.48	22.32	22.39
2781	NYSE	AEG	Fri, Apr 26, 2002	22.90	22.96	22.57	22.69
2780	NYSE	AEG	Thu, Apr 25, 2002	23.08	23.24	22.87	23.08
2779	NYSE	AEG	Wed, Apr 24, 2002	23.38	23.60	23.27	23.46
2778	NYSE	AEG	Tue, Apr 23, 2002	23.91	24.07	23.58	23.66
2777	NYSE	AEG	Mon, Apr 22, 2002	23.89	24.02	23.84	23.95
2776	NYSE	AEG	Fri, Apr 19, 2002	23.96	24.12	23.85	24.07
2775	NYSE	AEG	Thu, Apr 18, 2002	24.12	24.12	23.56	24.04
2774	NYSE	AEG	Wed, Apr 17, 2002	24.19	24.19	23.85	24.10
2773	NYSE	AEG	Tue, Apr 16, 2002	23.46	23.84	23.46	23.80
2772	NYSE	AEG	Mon, Apr 15, 2002	23.51	23.56	23.27	23.27
2771	NYSE	AEG	Fri, Apr 12, 2002	22.88	23.22	22.88	23.12
2770	NYSE	AEG	Thu, Apr 11, 2002	23.32	23.51	22.92	22.93
2769	NYSE	AEG	Wed, Apr 10, 2002	23.13	23.51	23.13	23.48
2768	NYSE	AEG	Tue, Apr 9, 2002	23.16	23.41	23.10	23.22
2767	NYSE	AEG	Mon, Apr 8, 2002	22.63	23.14	22.55	23.06
2766	NYSE	AEG	Fri, Apr 5, 2002	23.23	23.47	23.17	23.33
2765	NYSE	AEG	Thu, Apr 4, 2002	23.75	23.93	23.60	23.81
2764	NYSE	AEG	Wed, Apr 3, 2002	24.03	24.09	23.75	23.80
2763	NYSE	AEG	Tue, Apr 2, 2002	23.81	23.95	23.76	23.85
2762	NYSE	AEG	Mon, Apr 1, 2002	23.31	23.54	23.22	23.51
2761	NYSE	AEG	Thu, Mar 28, 2002	23.23	23.50	23.23	23.50
2760	NYSE	AEG	Wed, Mar 27, 2002	23.12	23.82	23.05	23.60
2759	NYSE	AEG	Tue, Mar 26, 2002	23.22	23.45	23.08	23.32
2758	NYSE	AEG	Mon, Mar 25, 2002	23.49	23.52	23.19	23.32
2757	NYSE	AEG	Fri, Mar 22, 2002	23.75	23.78	23.54	23.60
2756	NYSE	AEG	Thu, Mar 21, 2002	23.48	23.70	23.32	23.52
2755	NYSE	AEG	Wed, Mar 20, 2002	23.85	23.85	23.57	23.60
2754	NYSE	AEG	Tue, Mar 19, 2002	23.96	24.13	23.89	23.89
2753	NYSE	AEG	Mon, Mar 18, 2002	23.60	23.69	23.14	23.34
2752	NYSE	AEG	Fri, Mar 15, 2002	22.59	23.54	22.59	23.21
2751	NYSE	AEG	Thu, Mar 14, 2002	22.19	22.27	21.87	22.16
2750	NYSE	AEG	Wed, Mar 13, 2002	21.98	21.98	21.68	21.69
2749	NYSE	AEG	Tue, Mar 12, 2002	22.07	22.35	21.97	22.22
2748	NYSE	AEG	Mon, Mar 11, 2002	22.12	22.60	22.11	22.60
2747	NYSE	AEG	Fri, Mar 8, 2002	22.40	22.52	21.98	22.11
2746	NYSE	AEG	Thu, Mar 7, 2002	22.31	22.40	21.83	22.11
2745	NYSE	AEG	Wed, Mar 6, 2002	22.38	22.82	22.38	22.79
2744	NYSE	AEG	Tue, Mar 5, 2002	22.35	22.59	22.18	22.35
2743	NYSE	AEG	Mon, Mar 4, 2002	21.68	22.28	21.68	22.21
2742	NYSE	AEG	Fri, Mar 1, 2002	21.13	21.23	20.85	21.13
2741	NYSE	AEG	Thu, Feb 28, 2002	20.91	21.20	20.63	20.77
2740	NYSE	AEG	Wed, Feb 27, 2002	20.17	21.15	20.05	20.35
2739	NYSE	AEG	Tue, Feb 26, 2002	20.77	20.87	20.44	20.77
2738	NYSE	AEG	Mon, Feb 25, 2002	20.12	21.06	20.12	20.98
2737	NYSE	AEG	Fri, Feb 22, 2002	20.10	20.21	19.95	20.06
2736	NYSE	AEG	Thu, Feb 21, 2002	20.49	20.92	20.37	20.56
2735	NYSE	AEG	Wed, Feb 20, 2002	20.45	20.60	20.00	20.52
2734	NYSE	AEG	Tue, Feb 19, 2002	20.72	20.95	20.55	20.67
2733	NYSE	AEG	Fri, Feb 15, 2002	21.99	22.10	21.68	21.75
2732	NYSE	AEG	Thu, Feb 14, 2002	22.07	22.22	21.97	22.11
2731	NYSE	AEG	Wed, Feb 13, 2002	21.71	22.04	21.67	21.92
2730	NYSE	AEG	Tue, Feb 12, 2002	21.83	21.85	21.49	21.60
2729	NYSE	AEG	Mon, Feb 11, 2002	21.87	22.16	21.82	21.90
2728	NYSE	AEG	Fri, Feb 8, 2002	21.48	21.67	21.21	21.67
2727	NYSE	AEG	Thu, Feb 7, 2002	21.06	21.25	21.01	21.06
2726	NYSE	AEG	Wed, Feb 6, 2002	20.50	20.85	20.34	20.76
2725	NYSE	AEG	Tue, Feb 5, 2002	21.30	21.63	20.86	21.29
2724	NYSE	AEG	Mon, Feb 4, 2002	21.74	21.94	21.62	21.81
2723	NYSE	AEG	Fri, Feb 1, 2002	21.79	21.96	21.39	21.88
2722	NYSE	AEG	Thu, Jan 31, 2002	22.64	22.64	22.17	22.60
2721	NYSE	AEG	Wed, Jan 30, 2002	22.61	22.97	22.49	22.93
2720	NYSE	AEG	Tue, Jan 29, 2002	23.46	23.52	23.08	23.10
2719	NYSE	AEG	Mon, Jan 28, 2002	23.36	23.62	23.16	23.51
2718	NYSE	AEG	Fri, Jan 25, 2002	23.36	23.64	23.24	23.50
2717	NYSE	AEG	Thu, Jan 24, 2002	23.60	23.98	23.52	23.78
2716	NYSE	AEG	Wed, Jan 23, 2002	23.57	23.65	23.25	23.36
2715	NYSE	AEG	Tue, Jan 22, 2002	23.65	23.67	23.17	23.33
2714	NYSE	AEG	Fri, Jan 18, 2002	22.88	23.16	22.78	23.09
2713	NYSE	AEG	Thu, Jan 17, 2002	23.56	23.99	23.41	23.86
2712	NYSE	AEG	Wed, Jan 16, 2002	22.81	23.30	22.79	22.90
2711	NYSE	AEG	Tue, Jan 15, 2002	23.28	23.49	22.98	23.31
2710	NYSE	AEG	Mon, Jan 14, 2002	23.56	23.65	23.11	23.11
2709	NYSE	AEG	Fri, Jan 11, 2002	23.82	24.39	23.74	24.10
2708	NYSE	AEG	Thu, Jan 10, 2002	23.79	24.13	23.70	24.01
2707	NYSE	AEG	Wed, Jan 9, 2002	23.94	24.11	23.73	23.94
2706	NYSE	AEG	Tue, Jan 8, 2002	24.03	24.35	23.88	24.27
2705	NYSE	AEG	Mon, Jan 7, 2002	24.60	24.82	24.35	24.58
2704	NYSE	AEG	Fri, Jan 4, 2002	25.61	25.61	24.69	25.04
2703	NYSE	AEG	Thu, Jan 3, 2002	25.98	26.21	25.72	26.00
2702	NYSE	AEG	Wed, Jan 2, 2002	26.36	26.40	25.65	25.90
2701	NYSE	AEG	Mon, Dec 31, 2001	25.60	25.79	25.53	25.74
2700	NYSE	AEG	Fri, Dec 28, 2001	25.53	25.70	25.43	25.67
2699	NYSE	AEG	Thu, Dec 27, 2001	24.88	25.48	24.88	25.34
2698	NYSE	AEG	Wed, Dec 26, 2001	24.42	25.38	24.35	25.24
2697	NYSE	AEG	Mon, Dec 24, 2001	24.61	24.95	24.38	24.66
2696	NYSE	AEG	Fri, Dec 21, 2001	24.34	25.47	24.34	25.10
2695	NYSE	AEG	Thu, Dec 20, 2001	24.48	24.71	24.31	24.58
2694	NYSE	AEG	Wed, Dec 19, 2001	24.73	25.13	24.51	24.95
2693	NYSE	AEG	Tue, Dec 18, 2001	25.15	25.24	24.85	24.89
2692	NYSE	AEG	Mon, Dec 17, 2001	25.44	26.07	25.44	25.88
2691	NYSE	AEG	Fri, Dec 14, 2001	24.78	25.08	24.55	24.81
2690	NYSE	AEG	Thu, Dec 13, 2001	24.84	25.07	23.75	24.46
2689	NYSE	AEG	Wed, Dec 12, 2001	25.29	25.67	25.10	25.38
2688	NYSE	AEG	Tue, Dec 11, 2001	25.10	25.39	24.90	25.17
2687	NYSE	AEG	Mon, Dec 10, 2001	25.41	25.77	25.30	25.40
2686	NYSE	AEG	Fri, Dec 7, 2001	26.09	26.42	26.07	26.21
2685	NYSE	AEG	Thu, Dec 6, 2001	26.25	26.73	26.25	26.66
2684	NYSE	AEG	Wed, Dec 5, 2001	25.32	25.90	25.32	25.79
2683	NYSE	AEG	Tue, Dec 4, 2001	24.81	25.00	24.62	24.82
2682	NYSE	AEG	Mon, Dec 3, 2001	24.94	25.72	24.82	25.20
2681	NYSE	AEG	Fri, Nov 30, 2001	25.53	25.72	25.10	25.58
2680	NYSE	AEG	Thu, Nov 29, 2001	25.34	25.38	25.01	25.33
2679	NYSE	AEG	Wed, Nov 28, 2001	25.24	25.47	25.11	25.11
2678	NYSE	AEG	Tue, Nov 27, 2001	25.50	25.59	25.10	25.47
2677	NYSE	AEG	Mon, Nov 26, 2001	25.61	25.65	25.29	25.47
2676	NYSE	AEG	Fri, Nov 23, 2001	25.60	25.71	25.30	25.59
2675	NYSE	AEG	Wed, Nov 21, 2001	25.35	25.36	24.88	24.97
2674	NYSE	AEG	Tue, Nov 20, 2001	25.41	25.47	25.07	25.28
2673	NYSE	AEG	Mon, Nov 19, 2001	25.34	25.79	25.33	25.50
2672	NYSE	AEG	Fri, Nov 16, 2001	25.25	25.44	24.85	25.13
2671	NYSE	AEG	Thu, Nov 15, 2001	25.42	25.43	24.95	25.05
2670	NYSE	AEG	Wed, Nov 14, 2001	25.56	25.72	25.05	25.07
2669	NYSE	AEG	Tue, Nov 13, 2001	25.33	25.61	25.20	25.56
2668	NYSE	AEG	Mon, Nov 12, 2001	25.48	25.58	24.81	25.48
2667	NYSE	AEG	Fri, Nov 9, 2001	25.91	26.47	25.87	26.00
2666	NYSE	AEG	Thu, Nov 8, 2001	26.52	26.87	26.18	26.59
2665	NYSE	AEG	Wed, Nov 7, 2001	26.15	27.07	26.15	26.93
2664	NYSE	AEG	Tue, Nov 6, 2001	25.33	25.96	25.33	25.86
2663	NYSE	AEG	Mon, Nov 5, 2001	24.90	25.60	24.90	25.47
2662	NYSE	AEG	Fri, Nov 2, 2001	24.19	24.61	24.12	24.37
2661	NYSE	AEG	Thu, Nov 1, 2001	24.28	24.83	23.89	24.80
2660	NYSE	AEG	Wed, Oct 31, 2001	24.20	24.41	23.94	24.11
2659	NYSE	AEG	Tue, Oct 30, 2001	24.58	24.63	23.85	23.85
2658	NYSE	AEG	Mon, Oct 29, 2001	25.19	25.52	24.57	24.58
2657	NYSE	AEG	Fri, Oct 26, 2001	24.71	25.09	24.52	24.66
2656	NYSE	AEG	Thu, Oct 25, 2001	24.57	24.92	24.16	24.81
2655	NYSE	AEG	Wed, Oct 24, 2001	24.72	25.34	24.65	24.93
2654	NYSE	AEG	Tue, Oct 23, 2001	23.92	24.76	23.85	24.37
2653	NYSE	AEG	Mon, Oct 22, 2001	23.16	23.75	22.96	23.66
2652	NYSE	AEG	Fri, Oct 19, 2001	23.66	23.75	23.22	23.75
2651	NYSE	AEG	Thu, Oct 18, 2001	24.68	24.83	23.91	24.22
2650	NYSE	AEG	Wed, Oct 17, 2001	25.68	25.91	25.00	25.10
2649	NYSE	AEG	Tue, Oct 16, 2001	25.02	25.20	24.75	24.96
2648	NYSE	AEG	Mon, Oct 15, 2001	24.89	24.89	23.94	24.56
2647	NYSE	AEG	Fri, Oct 12, 2001	25.74	26.19	25.63	25.94
2646	NYSE	AEG	Thu, Oct 11, 2001	27.47	27.67	26.62	26.97
2645	NYSE	AEG	Wed, Oct 10, 2001	26.45	27.21	26.37	27.16
2644	NYSE	AEG	Tue, Oct 9, 2001	26.04	26.54	25.96	26.20
2643	NYSE	AEG	Mon, Oct 8, 2001	24.79	25.72	24.52	25.43
2642	NYSE	AEG	Fri, Oct 5, 2001	25.69	26.15	25.13	25.51
2641	NYSE	AEG	Thu, Oct 4, 2001	24.25	25.10	24.04	24.45
2640	NYSE	AEG	Wed, Oct 3, 2001	23.57	24.37	23.44	24.37
2639	NYSE	AEG	Tue, Oct 2, 2001	23.63	24.51	23.54	24.42
2638	NYSE	AEG	Mon, Oct 1, 2001	24.56	24.59	23.65	24.18
2637	NYSE	AEG	Fri, Sep 28, 2001	25.02	25.41	24.90	25.10
2636	NYSE	AEG	Thu, Sep 27, 2001	23.32	24.13	23.23	24.13
2635	NYSE	AEG	Wed, Sep 26, 2001	24.61	24.73	24.04	24.04
2634	NYSE	AEG	Tue, Sep 25, 2001	23.66	24.39	23.08	23.91
2633	NYSE	AEG	Mon, Sep 24, 2001	22.02	22.87	21.96	22.60
2632	NYSE	AEG	Fri, Sep 21, 2001	18.93	20.91	18.93	20.19
2631	NYSE	AEG	Thu, Sep 20, 2001	21.59	22.16	20.05	20.67
2630	NYSE	AEG	Wed, Sep 19, 2001	23.04	23.29	21.88	22.23
2629	NYSE	AEG	Tue, Sep 18, 2001	21.68	22.60	21.44	22.11
2628	NYSE	AEG	Mon, Sep 17, 2001	22.07	22.98	21.88	22.53
2627	NYSE	AEG	Mon, Sep 10, 2001	24.42	25.12	24.33	24.91
2626	NYSE	AEG	Fri, Sep 7, 2001	24.85	25.24	24.50	24.81
2625	NYSE	AEG	Thu, Sep 6, 2001	25.62	25.92	25.12	25.72
2624	NYSE	AEG	Wed, Sep 5, 2001	27.05	27.16	26.73	26.87
2623	NYSE	AEG	Tue, Sep 4, 2001	27.16	27.83	27.11	27.74
2622	NYSE	AEG	Fri, Aug 31, 2001	29.33	29.56	28.83	29.04
2621	NYSE	AEG	Thu, Aug 30, 2001	29.54	29.78	29.02	29.38
2620	NYSE	AEG	Wed, Aug 29, 2001	29.64	29.71	29.28	29.53
2619	NYSE	AEG	Tue, Aug 28, 2001	29.95	30.13	28.94	29.30
2618	NYSE	AEG	Mon, Aug 27, 2001	29.91	30.11	29.58	29.71
2617	NYSE	AEG	Fri, Aug 24, 2001	29.61	30.04	29.52	29.90
2616	NYSE	AEG	Thu, Aug 23, 2001	29.28	29.71	29.19	29.52
2615	NYSE	AEG	Wed, Aug 22, 2001	29.25	29.66	29.25	29.50
2614	NYSE	AEG	Tue, Aug 21, 2001	29.29	30.22	29.04	29.04
2613	NYSE	AEG	Mon, Aug 20, 2001	28.87	29.71	28.60	29.47
2612	NYSE	AEG	Fri, Aug 17, 2001	29.07	29.28	28.65	29.09
2611	NYSE	AEG	Thu, Aug 16, 2001	29.28	29.77	29.18	29.73
2610	NYSE	AEG	Wed, Aug 15, 2001	30.62	30.67	29.95	30.24
2609	NYSE	AEG	Tue, Aug 14, 2001	30.48	30.76	30.39	30.43
2608	NYSE	AEG	Mon, Aug 13, 2001	29.53	29.75	29.33	29.50
2607	NYSE	AEG	Fri, Aug 10, 2001	29.37	29.61	28.85	29.31
2606	NYSE	AEG	Thu, Aug 9, 2001	28.02	28.46	27.79	28.33
2605	NYSE	AEG	Wed, Aug 8, 2001	27.50	27.50	26.83	26.98
2604	NYSE	AEG	Tue, Aug 7, 2001	27.38	27.63	27.24	27.41
2603	NYSE	AEG	Mon, Aug 6, 2001	27.08	27.49	26.90	27.02
2602	NYSE	AEG	Fri, Aug 3, 2001	27.24	27.40	26.97	27.07
2601	NYSE	AEG	Thu, Aug 2, 2001	27.42	27.55	26.87	26.94
2600	NYSE	AEG	Wed, Aug 1, 2001	27.26	27.37	26.97	27.11
2599	NYSE	AEG	Tue, Jul 31, 2001	26.67	27.06	26.63	26.71
2598	NYSE	AEG	Mon, Jul 30, 2001	26.40	26.54	26.08	26.13
2597	NYSE	AEG	Fri, Jul 27, 2001	25.92	26.08	25.79	25.96
2596	NYSE	AEG	Thu, Jul 26, 2001	25.56	25.82	25.14	25.67
2595	NYSE	AEG	Wed, Jul 25, 2001	26.04	26.04	25.51	25.78
2594	NYSE	AEG	Tue, Jul 24, 2001	26.16	26.49	26.06	26.09
2593	NYSE	AEG	Mon, Jul 23, 2001	26.22	26.39	25.97	25.99
2592	NYSE	AEG	Fri, Jul 20, 2001	25.79	26.12	25.76	25.91
2591	NYSE	AEG	Thu, Jul 19, 2001	25.94	26.19	25.60	25.91
2590	NYSE	AEG	Wed, Jul 18, 2001	25.25	26.01	25.25	25.84
2589	NYSE	AEG	Tue, Jul 17, 2001	25.74	26.42	25.74	26.42
2588	NYSE	AEG	Mon, Jul 16, 2001	26.28	26.28	25.86	25.96
2587	NYSE	AEG	Fri, Jul 13, 2001	25.79	26.38	25.79	26.35
2586	NYSE	AEG	Thu, Jul 12, 2001	26.10	26.59	25.79	26.49
2585	NYSE	AEG	Wed, Jul 11, 2001	26.74	26.92	26.23	26.39
2584	NYSE	AEG	Tue, Jul 10, 2001	27.16	27.37	26.51	26.54
2583	NYSE	AEG	Mon, Jul 9, 2001	26.22	26.79	26.16	26.66
2582	NYSE	AEG	Fri, Jul 6, 2001	26.30	26.83	26.01	26.83
2581	NYSE	AEG	Thu, Jul 5, 2001	27.11	27.26	26.98	27.07
2580	NYSE	AEG	Tue, Jul 3, 2001	27.26	27.41	26.92	27.17
2579	NYSE	AEG	Mon, Jul 2, 2001	27.60	27.87	27.35	27.40
2578	NYSE	AEG	Fri, Jun 29, 2001	27.02	27.35	27.02	27.31
2577	NYSE	AEG	Thu, Jun 28, 2001	26.17	26.40	26.01	26.17
2576	NYSE	AEG	Wed, Jun 27, 2001	26.85	27.00	26.54	26.63
2575	NYSE	AEG	Tue, Jun 26, 2001	26.83	26.94	26.57	26.71
2574	NYSE	AEG	Mon, Jun 25, 2001	26.75	27.01	26.67	26.79
2573	NYSE	AEG	Fri, Jun 22, 2001	26.44	26.96	26.44	26.83
2572	NYSE	AEG	Thu, Jun 21, 2001	26.39	26.68	26.20	26.58
2571	NYSE	AEG	Wed, Jun 20, 2001	25.86	26.33	25.82	26.27
2570	NYSE	AEG	Tue, Jun 19, 2001	26.87	26.87	26.16	26.30
2569	NYSE	AEG	Mon, Jun 18, 2001	26.93	27.02	26.45	26.83
2568	NYSE	AEG	Fri, Jun 15, 2001	26.20	26.44	26.10	26.15
2567	NYSE	AEG	Thu, Jun 14, 2001	26.76	27.08	26.73	26.81
2566	NYSE	AEG	Wed, Jun 13, 2001	27.16	27.64	26.99	27.08
2565	NYSE	AEG	Tue, Jun 12, 2001	26.83	27.11	26.44	26.93
2564	NYSE	AEG	Mon, Jun 11, 2001	27.32	27.46	26.92	26.97
2563	NYSE	AEG	Fri, Jun 8, 2001	27.21	27.21	27.08	27.16
2562	NYSE	AEG	Thu, Jun 7, 2001	27.13	27.52	27.13	27.24
2561	NYSE	AEG	Wed, Jun 6, 2001	27.75	27.82	26.92	27.17
2560	NYSE	AEG	Tue, Jun 5, 2001	26.92	27.57	26.92	27.44
2559	NYSE	AEG	Mon, Jun 4, 2001	25.72	26.06	25.62	25.91
2558	NYSE	AEG	Fri, Jun 1, 2001	25.74	25.96	25.38	25.58
2557	NYSE	AEG	Thu, May 31, 2001	25.60	25.85	25.57	25.74
2556	NYSE	AEG	Wed, May 30, 2001	26.30	26.30	25.58	25.74
2555	NYSE	AEG	Tue, May 29, 2001	26.73	27.17	26.73	27.07
2554	NYSE	AEG	Fri, May 25, 2001	27.26	27.40	26.93	27.40
2553	NYSE	AEG	Thu, May 24, 2001	27.84	28.21	27.79	27.85
2552	NYSE	AEG	Wed, May 23, 2001	27.98	28.35	27.77	28.07
2551	NYSE	AEG	Tue, May 22, 2001	29.04	29.18	28.46	28.62
2550	NYSE	AEG	Mon, May 21, 2001	28.65	28.96	28.52	28.70
2549	NYSE	AEG	Fri, May 18, 2001	28.99	29.44	28.87	29.23
2548	NYSE	AEG	Thu, May 17, 2001	29.40	29.66	29.18	29.31
2547	NYSE	AEG	Wed, May 16, 2001	29.18	29.57	29.05	29.39
2546	NYSE	AEG	Tue, May 15, 2001	28.99	29.40	28.85	29.02
2545	NYSE	AEG	Mon, May 14, 2001	28.94	29.22	28.89	29.13
2544	NYSE	AEG	Fri, May 11, 2001	29.81	29.85	29.39	29.57
2543	NYSE	AEG	Thu, May 10, 2001	29.47	29.81	29.34	29.66
2542	NYSE	AEG	Wed, May 9, 2001	28.46	28.89	28.36	28.89
2541	NYSE	AEG	Tue, May 8, 2001	29.18	29.52	28.94	29.45
2540	NYSE	AEG	Mon, May 7, 2001	30.29	30.29	29.78	29.95
2539	NYSE	AEG	Fri, May 4, 2001	30.19	30.19	29.49	30.09
2538	NYSE	AEG	Thu, May 3, 2001	30.62	30.78	30.14	30.42
2537	NYSE	AEG	Wed, May 2, 2001	32.11	32.77	32.11	32.77
2536	NYSE	AEG	Tue, May 1, 2001	31.83	32.11	31.77	32.11
2535	NYSE	AEG	Mon, Apr 30, 2001	32.15	32.62	32.02	32.62
2534	NYSE	AEG	Fri, Apr 27, 2001	32.40	32.45	32.09	32.15
2533	NYSE	AEG	Thu, Apr 26, 2001	32.17	32.40	31.83	31.83
2532	NYSE	AEG	Wed, Apr 25, 2001	30.86	31.54	30.77	31.54
2531	NYSE	AEG	Tue, Apr 24, 2001	30.73	30.86	30.12	30.40
2530	NYSE	AEG	Mon, Apr 23, 2001	30.06	30.28	29.82	29.82
2529	NYSE	AEG	Fri, Apr 20, 2001	31.13	31.22	30.86	31.22
2528	NYSE	AEG	Thu, Apr 19, 2001	31.15	31.27	30.86	31.13
2527	NYSE	AEG	Wed, Apr 18, 2001	30.82	31.90	30.29	31.23
2526	NYSE	AEG	Tue, Apr 17, 2001	29.04	30.19	29.04	30.17
2525	NYSE	AEG	Mon, Apr 16, 2001	29.26	29.66	29.04	29.38
2524	NYSE	AEG	Thu, Apr 12, 2001	29.75	30.05	29.38	29.50
2523	NYSE	AEG	Wed, Apr 11, 2001	29.48	29.71	29.17	29.25
2522	NYSE	AEG	Tue, Apr 10, 2001	29.95	30.18	29.57	29.77
2521	NYSE	AEG	Mon, Apr 9, 2001	29.97	30.38	29.71	30.00
2520	NYSE	AEG	Fri, Apr 6, 2001	28.63	29.20	28.57	28.60
2519	NYSE	AEG	Thu, Apr 5, 2001	27.84	28.41	27.84	28.39
2518	NYSE	AEG	Wed, Apr 4, 2001	26.76	27.19	26.44	26.81
2517	NYSE	AEG	Tue, Apr 3, 2001	26.94	27.02	26.49	26.61
2516	NYSE	AEG	Mon, Apr 2, 2001	27.93	28.73	27.93	28.14
2515	NYSE	AEG	Fri, Mar 30, 2001	28.46	28.51	27.74	28.11
2514	NYSE	AEG	Thu, Mar 29, 2001	27.35	28.07	27.16	27.55
2513	NYSE	AEG	Wed, Mar 28, 2001	27.93	28.12	27.64	28.07
2512	NYSE	AEG	Tue, Mar 27, 2001	28.24	29.04	28.22	28.85
2511	NYSE	AEG	Mon, Mar 26, 2001	27.93	28.60	27.90	28.29
2510	NYSE	AEG	Fri, Mar 23, 2001	27.26	27.40	26.92	27.08
2509	NYSE	AEG	Thu, Mar 22, 2001	26.44	26.44	24.92	26.28
2508	NYSE	AEG	Wed, Mar 21, 2001	27.77	28.08	27.22	27.26
2507	NYSE	AEG	Tue, Mar 20, 2001	28.46	28.94	27.64	27.77
2506	NYSE	AEG	Mon, Mar 19, 2001	27.31	28.03	27.11	28.03
2505	NYSE	AEG	Fri, Mar 16, 2001	28.85	28.85	27.88	28.27
2504	NYSE	AEG	Thu, Mar 15, 2001	29.55	29.76	29.33	29.71
2503	NYSE	AEG	Wed, Mar 14, 2001	29.37	29.81	29.25	29.28
2502	NYSE	AEG	Tue, Mar 13, 2001	30.48	30.85	30.09	30.77
2501	NYSE	AEG	Mon, Mar 12, 2001	30.91	31.04	30.48	30.48
2500	NYSE	AEG	Fri, Mar 9, 2001	32.31	32.50	31.78	31.78
2499	NYSE	AEG	Thu, Mar 8, 2001	31.73	32.07	31.52	31.78
2498	NYSE	AEG	Wed, Mar 7, 2001	32.07	32.15	31.59	32.15
2497	NYSE	AEG	Tue, Mar 6, 2001	32.11	32.86	32.02	32.84
2496	NYSE	AEG	Mon, Mar 5, 2001	32.55	32.79	32.16	32.69
2495	NYSE	AEG	Fri, Mar 2, 2001	32.98	33.64	32.98	33.46
2494	NYSE	AEG	Thu, Mar 1, 2001	33.89	34.06	33.18	33.64
2493	NYSE	AEG	Wed, Feb 28, 2001	33.75	33.99	33.41	33.59
2492	NYSE	AEG	Tue, Feb 27, 2001	32.73	33.14	32.37	32.69
2491	NYSE	AEG	Mon, Feb 26, 2001	31.11	31.74	31.10	31.66
2490	NYSE	AEG	Fri, Feb 23, 2001	30.07	30.91	30.07	30.91
2489	NYSE	AEG	Thu, Feb 22, 2001	31.39	31.43	30.87	31.30
2488	NYSE	AEG	Wed, Feb 21, 2001	31.39	31.97	31.32	31.73
2487	NYSE	AEG	Tue, Feb 20, 2001	32.45	32.55	31.97	32.07
2486	NYSE	AEG	Fri, Feb 16, 2001	33.46	34.06	33.08	33.84
2485	NYSE	AEG	Thu, Feb 15, 2001	34.13	34.30	33.66	34.17
2484	NYSE	AEG	Wed, Feb 14, 2001	34.61	34.68	34.13	34.33
2483	NYSE	AEG	Tue, Feb 13, 2001	35.38	35.38	34.66	34.83
2482	NYSE	AEG	Mon, Feb 12, 2001	35.28	36.25	35.19	36.12
2481	NYSE	AEG	Fri, Feb 9, 2001	35.50	35.98	35.50	35.72
2480	NYSE	AEG	Thu, Feb 8, 2001	35.74	35.74	35.29	35.58
2479	NYSE	AEG	Wed, Feb 7, 2001	36.81	36.91	36.48	36.73
2478	NYSE	AEG	Tue, Feb 6, 2001	37.12	37.42	36.99	37.11
2477	NYSE	AEG	Mon, Feb 5, 2001	36.59	37.16	36.58	36.83
2476	NYSE	AEG	Fri, Feb 2, 2001	35.82	35.83	35.55	35.82
2475	NYSE	AEG	Thu, Feb 1, 2001	36.30	36.30	35.77	36.14
2474	NYSE	AEG	Wed, Jan 31, 2001	35.91	36.23	35.62	35.91
2473	NYSE	AEG	Tue, Jan 30, 2001	36.37	36.72	36.08	36.64
2472	NYSE	AEG	Mon, Jan 29, 2001	36.90	37.25	36.54	36.59
2471	NYSE	AEG	Fri, Jan 26, 2001	36.78	37.38	36.72	37.02
2470	NYSE	AEG	Thu, Jan 25, 2001	35.82	36.42	35.64	36.30
2469	NYSE	AEG	Wed, Jan 24, 2001	36.84	36.84	36.06	36.30
2468	NYSE	AEG	Tue, Jan 23, 2001	35.88	36.78	35.70	36.78
2467	NYSE	AEG	Mon, Jan 22, 2001	34.55	35.28	34.43	35.28
2466	NYSE	AEG	Fri, Jan 19, 2001	35.58	35.58	34.37	34.61
2465	NYSE	AEG	Thu, Jan 18, 2001	35.94	36.72	35.82	36.30
2464	NYSE	AEG	Wed, Jan 17, 2001	36.36	37.02	36.18	36.84
2463	NYSE	AEG	Tue, Jan 16, 2001	36.06	36.18	35.64	36.18
2462	NYSE	AEG	Fri, Jan 12, 2001	37.02	37.32	36.84	36.90
2461	NYSE	AEG	Thu, Jan 11, 2001	37.32	38.40	37.32	38.04
2460	NYSE	AEG	Wed, Jan 10, 2001	37.44	37.68	36.84	37.20
2459	NYSE	AEG	Tue, Jan 9, 2001	36.60	37.08	36.54	37.02
2458	NYSE	AEG	Mon, Jan 8, 2001	36.60	36.72	36.18	36.60
2457	NYSE	AEG	Fri, Jan 5, 2001	36.84	37.50	36.72	36.78
2456	NYSE	AEG	Thu, Jan 4, 2001	37.02	38.34	37.02	37.44
2455	NYSE	AEG	Wed, Jan 3, 2001	39.42	39.96	39.24	39.96
2454	NYSE	AEG	Tue, Jan 2, 2001	39.90	40.08	39.48	39.66
2453	NYSE	AEG	Fri, Dec 29, 2000	39.90	40.20	39.42	39.84
2452	NYSE	AEG	Thu, Dec 28, 2000	39.60	39.90	39.06	39.66
2451	NYSE	AEG	Wed, Dec 27, 2000	39.48	40.02	39.42	39.96
2450	NYSE	AEG	Tue, Dec 26, 2000	38.58	39.18	38.22	39.06
2449	NYSE	AEG	Fri, Dec 22, 2000	38.94	39.18	38.64	38.70
2448	NYSE	AEG	Thu, Dec 21, 2000	37.98	38.34	37.74	37.92
2447	NYSE	AEG	Wed, Dec 20, 2000	37.50	38.40	37.14	37.92
2446	NYSE	AEG	Tue, Dec 19, 2000	38.82	39.36	38.58	38.70
2445	NYSE	AEG	Mon, Dec 18, 2000	38.94	39.12	38.58	39.00
2444	NYSE	AEG	Fri, Dec 15, 2000	38.70	38.70	37.68	37.74
2443	NYSE	AEG	Thu, Dec 14, 2000	39.78	39.84	39.30	39.54
2442	NYSE	AEG	Wed, Dec 13, 2000	39.72	39.72	39.12	39.36
2441	NYSE	AEG	Tue, Dec 12, 2000	39.48	40.26	39.48	40.02
2440	NYSE	AEG	Mon, Dec 11, 2000	40.20	40.86	40.14	40.74
2439	NYSE	AEG	Fri, Dec 8, 2000	41.22	41.34	40.26	40.62
2438	NYSE	AEG	Thu, Dec 7, 2000	40.86	41.22	40.62	41.10
2437	NYSE	AEG	Wed, Dec 6, 2000	40.38	40.74	40.14	40.74
2436	NYSE	AEG	Tue, Dec 5, 2000	41.16	41.34	40.74	41.22
2435	NYSE	AEG	Mon, Dec 4, 2000	40.74	40.98	40.32	40.44
2434	NYSE	AEG	Fri, Dec 1, 2000	39.72	40.14	39.54	39.90
2433	NYSE	AEG	Thu, Nov 30, 2000	39.60	40.20	39.06	39.06
2432	NYSE	AEG	Wed, Nov 29, 2000	39.78	39.84	39.06	39.42
2431	NYSE	AEG	Tue, Nov 28, 2000	39.42	39.66	38.88	39.00
2430	NYSE	AEG	Mon, Nov 27, 2000	39.06	39.54	38.94	39.24
2429	NYSE	AEG	Fri, Nov 24, 2000	38.76	39.00	38.40	38.58
2428	NYSE	AEG	Wed, Nov 22, 2000	38.46	38.70	37.98	37.98
2427	NYSE	AEG	Tue, Nov 21, 2000	39.36	39.48	38.94	39.12
2426	NYSE	AEG	Mon, Nov 20, 2000	39.18	39.66	38.82	39.24
2425	NYSE	AEG	Fri, Nov 17, 2000	39.24	39.36	38.88	39.06
2424	NYSE	AEG	Thu, Nov 16, 2000	38.04	38.34	37.92	38.16
2423	NYSE	AEG	Wed, Nov 15, 2000	38.40	38.46	37.86	37.86
2422	NYSE	AEG	Tue, Nov 14, 2000	37.68	38.40	37.62	38.40
2421	NYSE	AEG	Mon, Nov 13, 2000	37.92	37.92	37.26	37.38
2420	NYSE	AEG	Fri, Nov 10, 2000	37.32	38.04	37.32	37.74
2419	NYSE	AEG	Thu, Nov 9, 2000	37.98	38.46	37.62	38.10
2418	NYSE	AEG	Wed, Nov 8, 2000	39.48	39.78	39.18	39.72
2417	NYSE	AEG	Tue, Nov 7, 2000	39.18	39.36	39.00	39.24
2416	NYSE	AEG	Mon, Nov 6, 2000	39.78	39.78	39.12	39.48
2415	NYSE	AEG	Fri, Nov 3, 2000	38.94	39.78	38.46	39.18
2414	NYSE	AEG	Thu, Nov 2, 2000	38.58	39.12	38.58	39.06
2413	NYSE	AEG	Wed, Nov 1, 2000	38.70	39.42	38.28	39.00
2412	NYSE	AEG	Tue, Oct 31, 2000	37.98	38.82	37.92	38.82
2411	NYSE	AEG	Mon, Oct 30, 2000	38.22	38.40	37.92	38.10
2410	NYSE	AEG	Fri, Oct 27, 2000	38.04	38.40	37.98	38.28
2409	NYSE	AEG	Thu, Oct 26, 2000	37.14	37.50	37.14	37.38
2408	NYSE	AEG	Wed, Oct 25, 2000	36.36	36.72	36.24	36.36
2407	NYSE	AEG	Tue, Oct 24, 2000	36.48	36.84	36.48	36.72
2406	NYSE	AEG	Mon, Oct 23, 2000	36.24	36.54	35.88	36.12
2405	NYSE	AEG	Fri, Oct 20, 2000	35.94	36.42	35.82	36.18
2404	NYSE	AEG	Thu, Oct 19, 2000	35.03	35.46	34.97	35.46
2403	NYSE	AEG	Wed, Oct 18, 2000	34.61	34.91	34.01	34.43
2402	NYSE	AEG	Tue, Oct 17, 2000	35.09	35.40	34.91	35.21
2401	NYSE	AEG	Mon, Oct 16, 2000	34.91	35.09	34.67	34.91
2400	NYSE	AEG	Fri, Oct 13, 2000	35.64	36.06	35.46	35.70
2399	NYSE	AEG	Thu, Oct 12, 2000	36.54	36.72	35.58	35.58
2398	NYSE	AEG	Wed, Oct 11, 2000	36.54	36.90	36.06	36.36
2397	NYSE	AEG	Tue, Oct 10, 2000	36.54	36.72	36.30	36.54
2396	NYSE	AEG	Mon, Oct 9, 2000	36.66	36.66	36.06	36.54
2395	NYSE	AEG	Fri, Oct 6, 2000	36.60	36.78	36.30	36.54
2394	NYSE	AEG	Thu, Oct 5, 2000	36.66	36.90	36.54	36.84
2393	NYSE	AEG	Wed, Oct 4, 2000	36.42	36.78	36.36	36.72
2392	NYSE	AEG	Tue, Oct 3, 2000	36.06	36.30	35.94	36.00
2391	NYSE	AEG	Mon, Oct 2, 2000	36.60	36.96	36.54	36.84
2390	NYSE	AEG	Fri, Sep 29, 2000	35.34	36.06	35.34	35.70
2389	NYSE	AEG	Thu, Sep 28, 2000	35.58	36.00	35.40	35.88
2388	NYSE	AEG	Wed, Sep 27, 2000	35.64	35.64	35.09	35.46
2387	NYSE	AEG	Tue, Sep 26, 2000	34.85	35.03	34.37	34.37
2386	NYSE	AEG	Mon, Sep 25, 2000	34.43	34.61	34.13	34.25
2385	NYSE	AEG	Fri, Sep 22, 2000	33.29	33.89	33.23	33.77
2384	NYSE	AEG	Thu, Sep 21, 2000	32.39	32.39	31.73	32.09
2383	NYSE	AEG	Wed, Sep 20, 2000	32.69	32.87	32.03	32.21
2382	NYSE	AEG	Tue, Sep 19, 2000	32.63	32.93	32.33	32.45
2381	NYSE	AEG	Mon, Sep 18, 2000	31.85	32.21	31.73	31.79
2380	NYSE	AEG	Fri, Sep 15, 2000	33.65	33.65	32.69	32.93
2379	NYSE	AEG	Thu, Sep 14, 2000	34.31	34.37	33.89	34.07
2378	NYSE	AEG	Wed, Sep 13, 2000	34.73	35.03	34.61	34.85
2377	NYSE	AEG	Tue, Sep 12, 2000	35.28	35.40	35.03	35.21
2376	NYSE	AEG	Mon, Sep 11, 2000	35.88	35.88	35.21	35.52
2375	NYSE	AEG	Fri, Sep 8, 2000	35.82	36.30	35.58	36.18
2374	NYSE	AEG	Thu, Sep 7, 2000	36.12	36.18	35.82	36.00
2373	NYSE	AEG	Wed, Sep 6, 2000	36.48	36.48	35.82	35.88
2372	NYSE	AEG	Tue, Sep 5, 2000	35.58	36.72	35.52	36.66
2371	NYSE	AEG	Fri, Sep 1, 2000	37.98	38.10	37.50	37.92
2370	NYSE	AEG	Thu, Aug 31, 2000	37.62	37.86	37.50	37.74
2369	NYSE	AEG	Wed, Aug 30, 2000	37.98	38.34	37.74	38.34
2368	NYSE	AEG	Tue, Aug 29, 2000	38.88	39.12	38.22	38.40
2367	NYSE	AEG	Mon, Aug 28, 2000	38.94	39.18	38.52	38.76
2366	NYSE	AEG	Fri, Aug 25, 2000	38.52	38.82	38.10	38.10
2365	NYSE	AEG	Thu, Aug 24, 2000	39.78	39.96	39.24	39.36
2364	NYSE	AEG	Wed, Aug 23, 2000	38.34	38.88	38.22	38.70
2363	NYSE	AEG	Tue, Aug 22, 2000	37.62	37.74	37.38	37.68
2362	NYSE	AEG	Mon, Aug 21, 2000	37.74	38.16	37.74	37.98
2361	NYSE	AEG	Fri, Aug 18, 2000	37.74	38.10	37.50	37.92
2360	NYSE	AEG	Thu, Aug 17, 2000	39.48	39.84	39.42	39.66
2359	NYSE	AEG	Wed, Aug 16, 2000	38.58	39.18	38.40	39.00
2358	NYSE	AEG	Tue, Aug 15, 2000	38.28	38.58	38.16	38.46
2357	NYSE	AEG	Mon, Aug 14, 2000	37.74	39.42	37.62	39.42
2356	NYSE	AEG	Fri, Aug 11, 2000	37.80	38.10	37.38	37.68
2355	NYSE	AEG	Thu, Aug 10, 2000	36.60	36.66	35.94	36.12
2354	NYSE	AEG	Wed, Aug 9, 2000	37.20	37.38	36.60	37.08
2353	NYSE	AEG	Tue, Aug 8, 2000	37.74	37.74	37.14	37.32
2352	NYSE	AEG	Mon, Aug 7, 2000	38.22	38.40	38.10	38.40
2351	NYSE	AEG	Fri, Aug 4, 2000	37.32	37.44	37.02	37.08
2350	NYSE	AEG	Thu, Aug 3, 2000	35.82	36.18	35.52	36.06
2349	NYSE	AEG	Wed, Aug 2, 2000	35.82	36.00	35.64	35.94
2348	NYSE	AEG	Tue, Aug 1, 2000	36.30	36.36	35.76	35.94
2347	NYSE	AEG	Mon, Jul 31, 2000	36.54	37.14	36.18	37.02
2346	NYSE	AEG	Fri, Jul 28, 2000	36.54	36.90	36.54	36.66
2345	NYSE	AEG	Thu, Jul 27, 2000	37.68	37.92	37.38	37.68
2344	NYSE	AEG	Wed, Jul 26, 2000	38.10	38.34	38.04	38.10
2343	NYSE	AEG	Tue, Jul 25, 2000	37.80	37.92	37.50	37.68
2342	NYSE	AEG	Mon, Jul 24, 2000	37.32	37.38	36.84	37.02
2341	NYSE	AEG	Fri, Jul 21, 2000	36.72	36.96	36.48	36.84
2340	NYSE	AEG	Thu, Jul 20, 2000	36.12	36.72	36.12	36.66
2339	NYSE	AEG	Wed, Jul 19, 2000	35.21	35.46	34.85	34.97
2338	NYSE	AEG	Tue, Jul 18, 2000	35.70	35.76	35.09	35.09
2337	NYSE	AEG	Mon, Jul 17, 2000	35.09	35.40	34.85	35.21
2336	NYSE	AEG	Fri, Jul 14, 2000	34.31	34.79	34.19	34.73
2335	NYSE	AEG	Thu, Jul 13, 2000	35.34	35.46	34.97	35.15
2334	NYSE	AEG	Wed, Jul 12, 2000	36.00	36.24	35.34	35.76
2333	NYSE	AEG	Tue, Jul 11, 2000	34.91	35.58	34.91	35.28
2332	NYSE	AEG	Mon, Jul 10, 2000	34.01	34.25	33.83	34.01
2331	NYSE	AEG	Fri, Jul 7, 2000	33.29	34.07	33.29	34.07
2330	NYSE	AEG	Thu, Jul 6, 2000	33.65	33.95	33.65	33.83
2329	NYSE	AEG	Wed, Jul 5, 2000	34.49	34.85	34.37	34.37
2328	NYSE	AEG	Mon, Jul 3, 2000	33.29	33.59	33.29	33.53
2327	NYSE	AEG	Fri, Jun 30, 2000	34.31	34.85	34.19	34.25
2326	NYSE	AEG	Thu, Jun 29, 2000	33.65	33.65	33.41	33.53
2325	NYSE	AEG	Wed, Jun 28, 2000	34.25	34.55	33.95	34.43
2324	NYSE	AEG	Tue, Jun 27, 2000	34.31	35.03	34.31	34.79
2323	NYSE	AEG	Mon, Jun 26, 2000	34.73	34.73	34.25	34.31
2322	NYSE	AEG	Fri, Jun 23, 2000	34.91	35.34	34.91	34.91
2321	NYSE	AEG	Thu, Jun 22, 2000	34.61	34.85	34.25	34.25
2320	NYSE	AEG	Wed, Jun 21, 2000	33.65	34.13	33.41	33.71
2319	NYSE	AEG	Tue, Jun 20, 2000	34.97	35.03	34.49	34.49
2318	NYSE	AEG	Mon, Jun 19, 2000	36.30	36.42	35.94	36.36
2317	NYSE	AEG	Fri, Jun 16, 2000	37.56	37.86	36.72	36.72
2316	NYSE	AEG	Thu, Jun 15, 2000	37.14	38.28	37.14	37.50
2315	NYSE	AEG	Wed, Jun 14, 2000	34.91	35.28	34.79	34.79
2314	NYSE	AEG	Tue, Jun 13, 2000	34.55	34.97	34.43	34.85
2313	NYSE	AEG	Mon, Jun 12, 2000	34.55	35.03	34.55	34.73
2312	NYSE	AEG	Fri, Jun 9, 2000	34.73	34.97	34.55	34.55
2311	NYSE	AEG	Thu, Jun 8, 2000	35.64	35.64	35.09	35.21
2310	NYSE	AEG	Wed, Jun 7, 2000	35.09	36.18	35.03	36.00
2309	NYSE	AEG	Tue, Jun 6, 2000	35.09	35.34	34.91	35.09
2308	NYSE	AEG	Mon, Jun 5, 2000	35.03	35.52	34.85	35.34
2307	NYSE	AEG	Fri, Jun 2, 2000	35.09	35.82	35.09	35.34
2306	NYSE	AEG	Thu, Jun 1, 2000	34.73	35.09	34.55	35.09
2305	NYSE	AEG	Wed, May 31, 2000	35.03	35.03	34.25	34.73
2304	NYSE	AEG	Tue, May 30, 2000	36.12	36.36	35.70	36.12
2303	NYSE	AEG	Fri, May 26, 2000	34.64	35.46	34.64	35.40
2302	NYSE	AEG	Thu, May 25, 2000	35.03	35.03	34.13	34.31
2301	NYSE	AEG	Wed, May 24, 2000	34.82	34.97	34.73	34.91
2300	NYSE	AEG	Tue, May 23, 2000	36.18	36.18	35.61	35.70
2299	NYSE	AEG	Mon, May 22, 2000	36.45	36.60	35.85	36.18
2298	NYSE	AEG	Fri, May 19, 2000	35.24	35.76	35.18	35.49
2297	NYSE	AEG	Thu, May 18, 2000	34.94	35.15	34.61	34.73
2296	NYSE	AEG	Wed, May 17, 2000	34.58	34.61	34.01	34.34
2295	NYSE	AEG	Tue, May 16, 2000	35.61	35.88	35.52	35.61
2294	NYSE	AEG	Mon, May 15, 2000	35.55	35.76	35.52	35.73
2293	NYSE	AEG	Fri, May 12, 2000	34.52	35.28	34.52	35.15
2292	NYSE	AEG	Thu, May 11, 2000	34.61	34.79	34.25	34.79
2291	NYSE	AEG	Wed, May 10, 2000	35.40	35.40	35.03	35.06
2290	NYSE	AEG	Tue, May 9, 2000	34.97	35.21	34.85	34.97
2289	NYSE	AEG	Mon, May 8, 2000	34.04	34.25	33.86	34.25
2288	NYSE	AEG	Fri, May 5, 2000	33.65	34.01	33.62	34.01
2287	NYSE	AEG	Thu, May 4, 2000	33.83	33.86	33.11	33.47
2286	NYSE	AEG	Wed, May 3, 2000	33.62	33.65	32.93	33.32
2285	NYSE	AEG	Tue, May 2, 2000	34.04	34.04	33.17	33.17
2284	NYSE	AEG	Mon, May 1, 2000	34.13	34.73	34.01	34.73
2283	NYSE	AEG	Fri, Apr 28, 2000	34.61	34.85	34.22	34.79
2282	NYSE	AEG	Thu, Apr 27, 2000	35.52	35.82	34.82	35.09
2281	NYSE	AEG	Wed, Apr 26, 2000	36.72	36.84	35.97	36.12
2280	NYSE	AEG	Tue, Apr 25, 2000	36.12	36.42	36.03	36.42
2279	NYSE	AEG	Mon, Apr 24, 2000	35.82	36.24	35.82	36.12
2278	NYSE	AEG	Thu, Apr 20, 2000	36.36	36.51	35.97	36.30
2277	NYSE	AEG	Wed, Apr 19, 2000	36.54	36.66	36.24	36.24
2276	NYSE	AEG	Tue, Apr 18, 2000	37.86	38.04	37.53	37.62
2275	NYSE	AEG	Mon, Apr 17, 2000	38.46	38.85	38.04	38.73
2274	NYSE	AEG	Fri, Apr 14, 2000	39.42	39.78	38.70	38.70
2273	NYSE	AEG	Thu, Apr 13, 2000	39.84	39.87	39.30	39.54
2272	NYSE	AEG	Wed, Apr 12, 2000	40.74	41.10	40.38	40.53
2271	NYSE	AEG	Tue, Apr 11, 2000	40.80	41.10	40.53	40.71
2270	NYSE	AEG	Mon, Apr 10, 2000	39.42	39.90	39.18	39.39
2269	NYSE	AEG	Fri, Apr 7, 2000	39.33	39.51	38.46	38.67
2268	NYSE	AEG	Thu, Apr 6, 2000	39.54	40.08	39.36	39.81
2267	NYSE	AEG	Wed, Apr 5, 2000	39.66	40.08	39.30	39.90
2266	NYSE	AEG	Tue, Apr 4, 2000	40.68	40.86	39.78	40.26
2265	NYSE	AEG	Mon, Apr 3, 2000	39.75	41.10	39.75	40.92
2264	NYSE	AEG	Fri, Mar 31, 2000	37.98	38.82	37.98	38.70
2263	NYSE	AEG	Thu, Mar 30, 2000	37.62	38.07	37.50	37.74
2262	NYSE	AEG	Wed, Mar 29, 2000	36.42	36.54	36.06	36.42
2261	NYSE	AEG	Tue, Mar 28, 2000	37.29	37.38	36.78	36.90
2260	NYSE	AEG	Mon, Mar 27, 2000	38.07	38.07	37.26	37.38
2259	NYSE	AEG	Fri, Mar 24, 2000	37.74	38.22	37.59	38.10
2258	NYSE	AEG	Thu, Mar 23, 2000	37.02	38.13	37.02	38.07
2257	NYSE	AEG	Wed, Mar 22, 2000	36.33	36.78	36.27	36.75
2256	NYSE	AEG	Tue, Mar 21, 2000	35.91	36.39	35.88	36.30
2255	NYSE	AEG	Mon, Mar 20, 2000	36.60	36.84	35.88	36.09
2254	NYSE	AEG	Fri, Mar 17, 2000	34.61	36.30	34.49	35.37
2253	NYSE	AEG	Thu, Mar 16, 2000	34.73	37.80	34.73	37.74
2252	NYSE	AEG	Wed, Mar 15, 2000	31.85	32.84	31.85	32.69
2251	NYSE	AEG	Tue, Mar 14, 2000	31.76	32.24	31.25	31.34
2250	NYSE	AEG	Mon, Mar 13, 2000	31.79	32.03	31.37	31.67
2249	NYSE	AEG	Fri, Mar 10, 2000	32.00	32.21	31.43	31.97
2248	NYSE	AEG	Thu, Mar 9, 2000	30.29	31.43	30.29	31.40
2247	NYSE	AEG	Wed, Mar 8, 2000	30.98	31.34	30.59	31.34
2246	NYSE	AEG	Tue, Mar 7, 2000	31.28	31.97	30.95	30.95
2245	NYSE	AEG	Mon, Mar 6, 2000	31.28	31.49	30.83	30.89
2244	NYSE	AEG	Fri, Mar 3, 2000	32.57	32.69	31.97	32.30
2243	NYSE	AEG	Thu, Mar 2, 2000	33.68	33.68	32.93	32.99
2242	NYSE	AEG	Wed, Mar 1, 2000	33.38	34.61	32.99	34.13
2241	NYSE	AEG	Tue, Feb 29, 2000	33.68	33.74	33.08	33.47
2240	NYSE	AEG	Mon, Feb 28, 2000	33.59	34.37	33.26	34.37
2239	NYSE	AEG	Fri, Feb 25, 2000	34.67	34.82	33.77	34.13
2238	NYSE	AEG	Thu, Feb 24, 2000	35.15	35.64	35.09	35.40
2237	NYSE	AEG	Wed, Feb 23, 2000	36.09	36.48	35.67	36.21
2236	NYSE	AEG	Tue, Feb 22, 2000	36.75	36.99	36.36	36.99
2235	NYSE	AEG	Fri, Feb 18, 2000	38.10	38.94	38.01	38.34
2234	NYSE	AEG	Thu, Feb 17, 2000	38.19	38.43	37.20	37.89
2233	NYSE	AEG	Wed, Feb 16, 2000	36.39	36.69	36.15	36.27
2232	NYSE	AEG	Tue, Feb 15, 2000	34.61	36.27	34.61	36.27
2231	NYSE	AEG	Mon, Feb 14, 2000	35.43	35.43	34.94	35.12
2230	NYSE	AEG	Fri, Feb 11, 2000	34.58	35.49	34.58	35.00
2229	NYSE	AEG	Thu, Feb 10, 2000	34.61	34.64	33.77	33.92
2228	NYSE	AEG	Wed, Feb 9, 2000	35.61	35.94	35.15	35.34
2227	NYSE	AEG	Tue, Feb 8, 2000	36.09	36.39	35.88	36.12
2226	NYSE	AEG	Mon, Feb 7, 2000	36.09	36.39	35.94	36.12
2225	NYSE	AEG	Fri, Feb 4, 2000	36.69	37.56	36.63	36.90
2224	NYSE	AEG	Thu, Feb 3, 2000	37.29	38.25	37.26	38.04
2223	NYSE	AEG	Wed, Feb 2, 2000	35.34	36.00	34.85	35.91
2222	NYSE	AEG	Tue, Feb 1, 2000	34.79	34.79	34.25	34.64
2221	NYSE	AEG	Mon, Jan 31, 2000	35.06	35.21	34.31	34.97
2220	NYSE	AEG	Fri, Jan 28, 2000	36.30	36.66	35.58	35.82
2219	NYSE	AEG	Thu, Jan 27, 2000	37.53	37.74	36.90	37.23
2218	NYSE	AEG	Wed, Jan 26, 2000	37.26	37.65	37.14	37.65
2217	NYSE	AEG	Tue, Jan 25, 2000	37.32	38.34	37.32	37.86
2216	NYSE	AEG	Mon, Jan 24, 2000	38.28	38.28	36.66	36.84
2215	NYSE	AEG	Fri, Jan 21, 2000	38.76	39.18	38.58	38.85
2214	NYSE	AEG	Thu, Jan 20, 2000	38.70	38.85	38.49	38.58
2213	NYSE	AEG	Wed, Jan 19, 2000	38.94	39.12	38.76	38.91
2212	NYSE	AEG	Tue, Jan 18, 2000	39.78	39.99	39.36	39.84
2211	NYSE	AEG	Fri, Jan 14, 2000	41.10	41.28	40.65	41.22
2210	NYSE	AEG	Thu, Jan 13, 2000	41.22	41.74	40.92	41.34
2209	NYSE	AEG	Wed, Jan 12, 2000	42.16	42.49	41.34	41.49
2208	NYSE	AEG	Tue, Jan 11, 2000	43.60	43.81	43.45	43.54
2207	NYSE	AEG	Mon, Jan 10, 2000	44.68	44.71	44.23	44.35
2206	NYSE	AEG	Fri, Jan 7, 2000	45.04	45.40	44.56	45.07
2205	NYSE	AEG	Thu, Jan 6, 2000	44.14	44.14	43.81	43.99
2204	NYSE	AEG	Wed, Jan 5, 2000	45.01	45.07	44.17	44.47
2203	NYSE	AEG	Tue, Jan 4, 2000	46.24	46.45	45.28	45.40
2202	NYSE	AEG	Mon, Jan 3, 2000	46.54	47.23	46.15	47.23
2201	NYSE	AEG	Fri, Dec 31, 1999	46.15	46.21	45.79	45.91
2200	NYSE	AEG	Thu, Dec 30, 1999	46.06	46.21	46.00	46.09
2199	NYSE	AEG	Wed, Dec 29, 1999	45.91	45.91	45.46	45.91
2198	NYSE	AEG	Tue, Dec 28, 1999	45.76	45.97	45.55	45.67
2197	NYSE	AEG	Mon, Dec 27, 1999	46.42	46.69	45.79	46.57
2196	NYSE	AEG	Thu, Dec 23, 1999	45.91	46.30	45.85	46.21
2195	NYSE	AEG	Wed, Dec 22, 1999	45.52	45.88	45.52	45.88
2194	NYSE	AEG	Tue, Dec 21, 1999	45.61	45.67	44.95	45.19
2193	NYSE	AEG	Mon, Dec 20, 1999	45.76	46.03	45.37	45.61
2192	NYSE	AEG	Fri, Dec 17, 1999	45.19	45.46	45.01	45.07
2191	NYSE	AEG	Thu, Dec 16, 1999	44.29	44.35	43.48	43.81
2190	NYSE	AEG	Wed, Dec 15, 1999	43.87	44.11	43.54	43.66
2189	NYSE	AEG	Tue, Dec 14, 1999	44.35	44.47	43.75	43.75
2188	NYSE	AEG	Mon, Dec 13, 1999	44.47	44.71	44.41	44.59
2187	NYSE	AEG	Fri, Dec 10, 1999	44.77	44.77	44.23	44.47
2186	NYSE	AEG	Thu, Dec 9, 1999	45.07	45.19	44.77	45.01
2185	NYSE	AEG	Wed, Dec 8, 1999	45.16	45.52	45.16	45.34
2184	NYSE	AEG	Tue, Dec 7, 1999	45.19	45.34	44.89	45.25
2183	NYSE	AEG	Mon, Dec 6, 1999	44.14	44.20	43.57	43.63
2182	NYSE	AEG	Fri, Dec 3, 1999	43.57	43.81	43.57	43.81
2181	NYSE	AEG	Thu, Dec 2, 1999	43.24	43.36	43.06	43.15
2180	NYSE	AEG	Wed, Dec 1, 1999	43.15	43.21	42.88	43.15
2179	NYSE	AEG	Tue, Nov 30, 1999	44.17	44.17	43.27	43.33
2178	NYSE	AEG	Mon, Nov 29, 1999	44.44	44.53	44.26	44.44
2177	NYSE	AEG	Fri, Nov 26, 1999	44.44	44.53	44.29	44.47
2176	NYSE	AEG	Wed, Nov 24, 1999	44.02	44.26	43.78	43.96
2175	NYSE	AEG	Tue, Nov 23, 1999	43.90	43.93	43.51	43.63
2174	NYSE	AEG	Mon, Nov 22, 1999	43.60	43.90	43.60	43.84
2173	NYSE	AEG	Fri, Nov 19, 1999	43.27	43.69	43.27	43.57
2172	NYSE	AEG	Thu, Nov 18, 1999	43.75	43.75	42.67	43.24
2171	NYSE	AEG	Wed, Nov 17, 1999	44.05	44.26	43.78	43.87
2170	NYSE	AEG	Tue, Nov 16, 1999	43.42	43.78	43.39	43.75
2169	NYSE	AEG	Mon, Nov 15, 1999	42.94	43.09	42.88	43.03
2168	NYSE	AEG	Fri, Nov 12, 1999	42.37	42.91	42.31	42.79
2167	NYSE	AEG	Thu, Nov 11, 1999	43.27	43.53	43.03	43.09
2166	NYSE	AEG	Wed, Nov 10, 1999	43.54	43.78	43.21	43.54
2165	NYSE	AEG	Tue, Nov 9, 1999	43.84	44.00	43.54	43.54
2164	NYSE	AEG	Mon, Nov 8, 1999	43.51	43.72	43.36	43.66
2163	NYSE	AEG	Fri, Nov 5, 1999	43.81	43.93	43.48	43.51
2162	NYSE	AEG	Thu, Nov 4, 1999	43.78	44.05	43.30	43.42
2161	NYSE	AEG	Wed, Nov 3, 1999	43.42	43.57	43.36	43.45
2160	NYSE	AEG	Tue, Nov 2, 1999	43.30	43.60	43.21	43.24
2159	NYSE	AEG	Mon, Nov 1, 1999	43.57	43.63	43.21	43.24
2158	NYSE	AEG	Fri, Oct 29, 1999	44.38	44.59	44.05	44.20
2157	NYSE	AEG	Thu, Oct 28, 1999	43.21	44.08	43.21	43.72
2156	NYSE	AEG	Wed, Oct 27, 1999	41.68	41.71	41.49	41.64
2155	NYSE	AEG	Tue, Oct 26, 1999	40.98	41.52	40.98	41.31
2154	NYSE	AEG	Mon, Oct 25, 1999	41.13	41.31	40.77	41.10
2153	NYSE	AEG	Fri, Oct 22, 1999	41.34	41.77	41.28	41.58
2152	NYSE	AEG	Thu, Oct 21, 1999	41.55	41.83	41.40	41.64
2151	NYSE	AEG	Wed, Oct 20, 1999	42.22	42.49	42.16	42.49
2150	NYSE	AEG	Tue, Oct 19, 1999	42.43	42.49	42.13	42.19
2149	NYSE	AEG	Mon, Oct 18, 1999	42.10	42.25	41.64	41.98
2148	NYSE	AEG	Fri, Oct 15, 1999	41.61	42.01	41.58	41.83
2147	NYSE	AEG	Thu, Oct 14, 1999	42.28	42.28	41.74	41.86
2146	NYSE	AEG	Wed, Oct 13, 1999	42.43	42.49	42.22	42.40
2145	NYSE	AEG	Tue, Oct 12, 1999	42.79	42.79	42.52	42.55
2144	NYSE	AEG	Mon, Oct 11, 1999	42.19	42.43	42.13	42.34
2143	NYSE	AEG	Fri, Oct 8, 1999	41.68	41.89	41.49	41.86
2142	NYSE	AEG	Thu, Oct 7, 1999	41.77	41.77	41.52	41.52
2141	NYSE	AEG	Wed, Oct 6, 1999	42.19	42.43	42.07	42.13
2140	NYSE	AEG	Tue, Oct 5, 1999	41.46	41.71	41.34	41.58
2139	NYSE	AEG	Mon, Oct 4, 1999	41.13	41.68	41.07	41.64
2138	NYSE	AEG	Fri, Oct 1, 1999	41.16	41.22	40.62	40.86
2137	NYSE	AEG	Thu, Sep 30, 1999	40.95	41.68	40.95	41.58
2136	NYSE	AEG	Wed, Sep 29, 1999	40.47	40.86	40.47	40.80
2135	NYSE	AEG	Tue, Sep 28, 1999	40.38	40.38	39.96	40.20
2134	NYSE	AEG	Mon, Sep 27, 1999	40.56	40.77	40.50	40.65
2133	NYSE	AEG	Fri, Sep 24, 1999	40.35	40.47	40.02	40.02
2132	NYSE	AEG	Thu, Sep 23, 1999	41.31	41.31	40.68	40.68
2131	NYSE	AEG	Wed, Sep 22, 1999	41.01	41.04	40.74	40.86
2130	NYSE	AEG	Tue, Sep 21, 1999	41.49	41.52	40.98	41.10
2129	NYSE	AEG	Mon, Sep 20, 1999	41.83	41.92	41.61	41.68
2128	NYSE	AEG	Fri, Sep 17, 1999	41.43	41.43	41.04	41.16
2127	NYSE	AEG	Thu, Sep 16, 1999	41.19	41.31	41.07	41.25
2126	NYSE	AEG	Wed, Sep 15, 1999	40.59	40.86	40.50	40.62
2125	NYSE	AEG	Tue, Sep 14, 1999	40.83	41.04	40.65	40.68
2124	NYSE	AEG	Mon, Sep 13, 1999	40.38	40.68	40.38	40.65
2123	NYSE	AEG	Fri, Sep 10, 1999	41.37	41.37	40.53	40.68
2122	NYSE	AEG	Thu, Sep 9, 1999	41.40	41.40	40.86	40.98
2121	NYSE	AEG	Wed, Sep 8, 1999	41.58	41.64	40.98	41.31
2120	NYSE	AEG	Tue, Sep 7, 1999	42.01	42.31	41.92	41.98
2119	NYSE	AEG	Fri, Sep 3, 1999	41.64	42.01	41.64	41.92
2118	NYSE	AEG	Thu, Sep 2, 1999	40.59	40.65	40.23	40.41
2117	NYSE	AEG	Wed, Sep 1, 1999	40.71	40.86	40.32	40.41
2116	NYSE	AEG	Tue, Aug 31, 1999	41.80	41.95	41.61	41.73
2115	NYSE	AEG	Mon, Aug 30, 1999	42.55	42.64	42.19	42.19
2114	NYSE	AEG	Fri, Aug 27, 1999	43.03	43.09	42.64	42.64
2113	NYSE	AEG	Thu, Aug 26, 1999	42.37	42.52	42.31	42.40
2112	NYSE	AEG	Wed, Aug 25, 1999	42.16	42.25	41.58	42.22
2111	NYSE	AEG	Tue, Aug 24, 1999	42.25	42.46	42.04	42.28
2110	NYSE	AEG	Mon, Aug 23, 1999	42.64	43.06	42.55	42.79
2109	NYSE	AEG	Fri, Aug 20, 1999	42.31	42.52	42.19	42.37
2108	NYSE	AEG	Thu, Aug 19, 1999	41.49	41.80	41.43	41.74
2107	NYSE	AEG	Wed, Aug 18, 1999	42.43	42.55	42.16	42.19
2106	NYSE	AEG	Tue, Aug 17, 1999	42.01	42.25	41.83	42.22
2105	NYSE	AEG	Mon, Aug 16, 1999	41.10	41.19	40.89	41.10
2104	NYSE	AEG	Fri, Aug 13, 1999	40.44	40.74	40.14	40.68
2103	NYSE	AEG	Thu, Aug 12, 1999	40.62	40.62	40.17	40.20
2102	NYSE	AEG	Wed, Aug 11, 1999	39.57	39.60	39.18	39.54
2101	NYSE	AEG	Tue, Aug 10, 1999	38.85	39.03	38.31	38.49
2100	NYSE	AEG	Mon, Aug 9, 1999	38.61	38.67	38.46	38.52
2099	NYSE	AEG	Fri, Aug 6, 1999	38.34	38.34	37.62	37.92
2098	NYSE	AEG	Thu, Aug 5, 1999	38.70	38.70	38.34	38.52
2097	NYSE	AEG	Wed, Aug 4, 1999	39.72	39.72	38.79	38.82
2096	NYSE	AEG	Tue, Aug 3, 1999	39.00	39.06	38.52	38.82
2095	NYSE	AEG	Mon, Aug 2, 1999	36.78	37.68	36.78	37.35
2094	NYSE	AEG	Fri, Jul 30, 1999	37.02	37.02	36.60	36.60
2093	NYSE	AEG	Thu, Jul 29, 1999	36.33	36.63	36.15	36.42
2092	NYSE	AEG	Wed, Jul 28, 1999	37.14	37.44	37.08	37.26
2091	NYSE	AEG	Tue, Jul 27, 1999	36.93	37.20	36.69	37.20
2090	NYSE	AEG	Mon, Jul 26, 1999	36.30	36.36	36.06	36.18
2089	NYSE	AEG	Fri, Jul 23, 1999	36.96	37.08	35.97	36.39
2088	NYSE	AEG	Thu, Jul 22, 1999	35.09	35.94	35.00	35.94
2087	NYSE	AEG	Wed, Jul 21, 1999	35.21	35.28	33.47	34.67
2086	NYSE	AEG	Tue, Jul 20, 1999	35.91	35.94	35.12	35.24
2085	NYSE	AEG	Mon, Jul 19, 1999	36.24	36.24	35.88	36.03
2084	NYSE	AEG	Fri, Jul 16, 1999	35.67	35.67	35.09	35.24
2083	NYSE	AEG	Thu, Jul 15, 1999	35.88	35.94	35.52	35.70
2082	NYSE	AEG	Wed, Jul 14, 1999	35.61	35.94	35.58	35.70
2081	NYSE	AEG	Tue, Jul 13, 1999	35.58	35.58	35.28	35.46
2080	NYSE	AEG	Mon, Jul 12, 1999	35.97	35.97	35.58	35.79
2079	NYSE	AEG	Fri, Jul 9, 1999	35.67	35.79	35.28	35.31
2078	NYSE	AEG	Thu, Jul 8, 1999	35.15	35.28	35.06	35.09
2077	NYSE	AEG	Wed, Jul 7, 1999	35.85	35.94	35.58	35.64
2076	NYSE	AEG	Tue, Jul 6, 1999	36.24	36.45	36.06	36.21
2075	NYSE	AEG	Fri, Jul 2, 1999	37.35	37.50	37.02	37.32
2074	NYSE	AEG	Thu, Jul 1, 1999	36.42	37.08	36.42	36.93
2073	NYSE	AEG	Wed, Jun 30, 1999	35.52	35.79	34.55	35.55
2072	NYSE	AEG	Tue, Jun 29, 1999	36.81	36.81	36.24	36.54
2071	NYSE	AEG	Mon, Jun 28, 1999	36.99	36.99	36.42	36.75
2070	NYSE	AEG	Fri, Jun 25, 1999	37.98	37.98	37.14	37.23
2069	NYSE	AEG	Thu, Jun 24, 1999	38.19	38.19	37.92	37.98
2068	NYSE	AEG	Wed, Jun 23, 1999	39.18	39.27	38.58	38.94
2067	NYSE	AEG	Tue, Jun 22, 1999	39.63	40.11	39.60	39.87
2066	NYSE	AEG	Mon, Jun 21, 1999	39.30	39.48	39.18	39.42
2065	NYSE	AEG	Fri, Jun 18, 1999	38.76	38.94	38.37	38.70
2064	NYSE	AEG	Thu, Jun 17, 1999	37.44	37.62	37.08	37.56
2063	NYSE	AEG	Wed, Jun 16, 1999	37.35	37.50	37.26	37.44
2062	NYSE	AEG	Tue, Jun 15, 1999	37.80	38.04	37.65	37.65
2061	NYSE	AEG	Mon, Jun 14, 1999	38.28	38.43	38.16	38.22
2060	NYSE	AEG	Fri, Jun 11, 1999	38.79	38.82	38.04	38.31
2059	NYSE	AEG	Thu, Jun 10, 1999	39.21	39.24	38.22	38.76
2058	NYSE	AEG	Wed, Jun 9, 1999	40.26	40.26	39.42	39.51
2057	NYSE	AEG	Tue, Jun 8, 1999	39.57	39.78	39.42	39.45
2056	NYSE	AEG	Mon, Jun 7, 1999	39.78	39.78	39.24	39.57
2055	NYSE	AEG	Fri, Jun 4, 1999	39.18	40.08	39.06	40.08
2054	NYSE	AEG	Thu, Jun 3, 1999	39.63	39.75	39.30	39.39
2053	NYSE	AEG	Wed, Jun 2, 1999	39.66	39.87	39.36	39.54
2052	NYSE	AEG	Tue, Jun 1, 1999	40.41	40.71	40.08	40.38
2051	NYSE	AEG	Fri, May 28, 1999	39.18	39.18	38.79	39.00
2050	NYSE	AEG	Thu, May 27, 1999	39.84	39.96	39.12	39.24
2049	NYSE	AEG	Wed, May 26, 1999	40.80	41.25	40.50	41.01
2048	NYSE	AEG	Tue, May 25, 1999	41.77	42.07	41.52	41.52
2047	NYSE	AEG	Mon, May 24, 1999	42.07	42.07	41.64	41.71
2046	NYSE	AEG	Fri, May 21, 1999	42.52	42.61	42.01	42.01
2045	NYSE	AEG	Thu, May 20, 1999	42.61	42.79	42.46	42.58
2044	NYSE	AEG	Wed, May 19, 1999	42.46	42.55	41.95	42.16
2043	NYSE	AEG	Tue, May 18, 1999	41.58	41.71	40.80	41.22
2042	NYSE	AEG	Mon, May 17, 1999	39.75	40.14	39.48	39.75
2041	NYSE	AEG	Fri, May 14, 1999	41.10	41.16	40.02	40.23
2040	NYSE	AEG	Thu, May 13, 1999	41.46	41.71	41.28	41.71
2039	NYSE	AEG	Wed, May 12, 1999	41.43	41.77	41.16	41.34
2038	NYSE	AEG	Tue, May 11, 1999	43.33	43.51	43.09	43.21
2037	NYSE	AEG	Mon, May 10, 1999	42.97	44.23	42.97	44.02
2036	NYSE	AEG	Fri, May 7, 1999	43.21	43.66	42.88	43.51
2035	NYSE	AEG	Thu, May 6, 1999	43.72	43.87	42.91	43.27
2034	NYSE	AEG	Wed, May 5, 1999	45.13	45.28	44.65	45.28
2033	NYSE	AEG	Tue, May 4, 1999	46.27	46.27	45.19	45.25
2032	NYSE	AEG	Mon, May 3, 1999	46.09	46.66	45.79	46.66
2031	NYSE	AEG	Fri, Apr 30, 1999	45.85	46.15	45.70	45.73
2030	NYSE	AEG	Thu, Apr 29, 1999	45.91	46.75	45.61	46.09
2029	NYSE	AEG	Wed, Apr 28, 1999	45.88	46.57	45.67	45.88
2028	NYSE	AEG	Tue, Apr 27, 1999	42.64	43.78	42.64	43.69
2027	NYSE	AEG	Mon, Apr 26, 1999	42.61	42.61	41.71	41.74
2026	NYSE	AEG	Fri, Apr 23, 1999	42.37	42.46	42.07	42.07
2025	NYSE	AEG	Thu, Apr 22, 1999	42.55	42.76	42.40	42.73
2024	NYSE	AEG	Wed, Apr 21, 1999	41.34	41.83	41.34	41.83
2023	NYSE	AEG	Tue, Apr 20, 1999	42.64	42.64	41.28	41.46
2022	NYSE	AEG	Mon, Apr 19, 1999	42.67	42.79	42.49	42.52
2021	NYSE	AEG	Fri, Apr 16, 1999	42.37	42.37	41.83	42.16
2020	NYSE	AEG	Thu, Apr 15, 1999	42.82	43.03	42.55	42.85
2019	NYSE	AEG	Wed, Apr 14, 1999	43.18	43.69	43.00	43.06
2018	NYSE	AEG	Tue, Apr 13, 1999	43.21	43.27	42.73	42.88
2017	NYSE	AEG	Mon, Apr 12, 1999	43.12	44.14	43.09	43.81
2016	NYSE	AEG	Fri, Apr 9, 1999	44.59	44.59	43.81	44.53
2015	NYSE	AEG	Thu, Apr 8, 1999	45.58	46.24	45.16	46.15
2014	NYSE	AEG	Wed, Apr 7, 1999	45.70	45.88	45.43	45.70
2013	NYSE	AEG	Tue, Apr 6, 1999	43.75	44.83	43.75	44.68
2012	NYSE	AEG	Mon, Apr 5, 1999	43.12	43.63	43.12	43.60
2011	NYSE	AEG	Thu, Apr 1, 1999	43.27	43.51	43.21	43.39
2010	NYSE	AEG	Wed, Mar 31, 1999	43.51	43.75	43.18	43.21
2009	NYSE	AEG	Tue, Mar 30, 1999	43.15	43.30	42.91	42.94
2008	NYSE	AEG	Mon, Mar 29, 1999	42.34	43.06	42.34	43.06
2007	NYSE	AEG	Fri, Mar 26, 1999	42.43	42.91	42.34	42.79
2006	NYSE	AEG	Thu, Mar 25, 1999	44.71	44.83	44.50	44.71
2005	NYSE	AEG	Wed, Mar 24, 1999	45.40	45.61	44.26	44.35
2004	NYSE	AEG	Tue, Mar 23, 1999	46.00	46.36	45.49	45.52
2003	NYSE	AEG	Mon, Mar 22, 1999	46.33	46.84	46.21	46.51
2002	NYSE	AEG	Fri, Mar 19, 1999	47.98	48.20	47.23	47.38
2001	NYSE	AEG	Thu, Mar 18, 1999	48.56	48.59	48.20	48.50
2000	NYSE	AEG	Wed, Mar 17, 1999	49.64	49.76	49.04	49.04
1999	NYSE	AEG	Tue, Mar 16, 1999	49.34	49.64	49.28	49.64
1998	NYSE	AEG	Mon, Mar 15, 1999	49.37	49.49	49.16	49.31
1997	NYSE	AEG	Fri, Mar 12, 1999	49.49	49.88	49.19	49.34
1996	NYSE	AEG	Thu, Mar 11, 1999	48.44	49.82	48.26	49.82
1995	NYSE	AEG	Wed, Mar 10, 1999	48.32	48.32	47.95	48.26
1994	NYSE	AEG	Tue, Mar 9, 1999	48.86	48.86	48.38	48.44
1993	NYSE	AEG	Mon, Mar 8, 1999	49.01	49.40	48.92	49.34
1992	NYSE	AEG	Fri, Mar 5, 1999	48.56	49.16	48.38	48.92
1991	NYSE	AEG	Thu, Mar 4, 1999	47.98	48.20	47.50	48.11
1990	NYSE	AEG	Wed, Mar 3, 1999	49.61	49.67	48.77	48.86
1989	NYSE	AEG	Tue, Mar 2, 1999	49.40	49.79	49.34	49.49
1988	NYSE	AEG	Mon, Mar 1, 1999	50.00	50.00	49.07	49.16
1987	NYSE	AEG	Fri, Feb 26, 1999	50.66	50.66	50.09	50.30
1986	NYSE	AEG	Thu, Feb 25, 1999	50.87	51.32	50.48	50.78
1985	NYSE	AEG	Wed, Feb 24, 1999	50.72	50.78	50.00	50.00
1984	NYSE	AEG	Tue, Feb 23, 1999	49.04	49.28	48.95	49.28
1983	NYSE	AEG	Mon, Feb 22, 1999	47.68	48.26	47.59	48.26
1982	NYSE	AEG	Fri, Feb 19, 1999	47.71	47.83	47.14	47.23
1981	NYSE	AEG	Thu, Feb 18, 1999	48.14	48.53	47.35	48.01
1980	NYSE	AEG	Wed, Feb 17, 1999	46.15	46.15	45.55	45.55
1979	NYSE	AEG	Tue, Feb 16, 1999	47.32	47.35	46.27	46.78
1978	NYSE	AEG	Fri, Feb 12, 1999	48.68	48.98	48.20	48.26
1977	NYSE	AEG	Thu, Feb 11, 1999	48.56	48.80	48.14	48.62
1976	NYSE	AEG	Wed, Feb 10, 1999	49.04	49.04	48.62	48.80
1975	NYSE	AEG	Tue, Feb 9, 1999	50.24	50.24	49.16	49.37
1974	NYSE	AEG	Mon, Feb 8, 1999	51.95	51.98	51.08	51.53
1973	NYSE	AEG	Fri, Feb 5, 1999	51.20	52.16	51.20	51.98
1972	NYSE	AEG	Thu, Feb 4, 1999	52.01	52.16	51.59	51.62
1971	NYSE	AEG	Wed, Feb 3, 1999	51.68	52.04	51.50	52.01
1970	NYSE	AEG	Tue, Feb 2, 1999	52.88	52.88	52.34	52.40
1969	NYSE	AEG	Mon, Feb 1, 1999	53.90	54.32	53.00	53.36
1968	NYSE	AEG	Fri, Jan 29, 1999	53.66	53.66	52.58	53.21
1967	NYSE	AEG	Thu, Jan 28, 1999	53.78	53.97	53.63	53.87
1966	NYSE	AEG	Wed, Jan 27, 1999	53.27	53.60	52.91	52.91
1965	NYSE	AEG	Tue, Jan 26, 1999	53.39	53.60	52.88	53.60
1964	NYSE	AEG	Mon, Jan 25, 1999	52.64	53.63	52.28	53.36
1963	NYSE	AEG	Fri, Jan 22, 1999	53.63	54.02	53.00	53.36
1962	NYSE	AEG	Thu, Jan 21, 1999	55.14	55.50	54.69	54.81
1961	NYSE	AEG	Wed, Jan 20, 1999	56.37	56.37	55.35	55.35
1960	NYSE	AEG	Tue, Jan 19, 1999	55.56	55.65	54.08	54.54
1959	NYSE	AEG	Fri, Jan 15, 1999	51.41	53.48	51.11	53.27
1958	NYSE	AEG	Thu, Jan 14, 1999	51.71	51.98	50.51	50.57
1957	NYSE	AEG	Wed, Jan 13, 1999	50.24	51.50	50.06	51.47
1956	NYSE	AEG	Tue, Jan 12, 1999	53.45	53.63	52.88	52.88
1955	NYSE	AEG	Mon, Jan 11, 1999	56.37	56.37	55.11	55.35
1954	NYSE	AEG	Fri, Jan 8, 1999	58.50	58.53	57.39	57.72
1953	NYSE	AEG	Thu, Jan 7, 1999	58.80	59.49	58.40	59.43
1952	NYSE	AEG	Wed, Jan 6, 1999	62.50	62.56	61.54	62.26
1951	NYSE	AEG	Tue, Jan 5, 1999	61.66	62.50	61.66	62.50
1950	NYSE	AEG	Mon, Jan 4, 1999	60.94	61.30	60.45	60.69
1949	NYSE	AEG	Thu, Dec 31, 1998	58.89	59.37	58.77	58.77
1948	NYSE	AEG	Wed, Dec 30, 1998	59.01	59.37	58.62	58.62
1947	NYSE	AEG	Tue, Dec 29, 1998	58.95	60.45	58.92	60.45
1946	NYSE	AEG	Mon, Dec 28, 1998	58.83	59.19	58.68	58.77
1945	NYSE	AEG	Thu, Dec 24, 1998	57.81	57.99	57.57	57.69
1944	NYSE	AEG	Wed, Dec 23, 1998	57.87	58.17	57.51	58.14
1943	NYSE	AEG	Tue, Dec 22, 1998	57.81	58.11	56.91	56.97
1942	NYSE	AEG	Mon, Dec 21, 1998	57.18	58.35	57.15	58.05
1941	NYSE	AEG	Fri, Dec 18, 1998	56.40	56.97	55.50	55.80
1940	NYSE	AEG	Thu, Dec 17, 1998	54.90	55.35	54.78	55.14
1939	NYSE	AEG	Wed, Dec 16, 1998	55.80	56.03	54.54	54.93
1938	NYSE	AEG	Tue, Dec 15, 1998	54.29	55.26	54.02	55.26
1937	NYSE	AEG	Mon, Dec 14, 1998	53.81	53.90	53.30	53.30
1936	NYSE	AEG	Fri, Dec 11, 1998	53.30	53.30	52.70	53.06
1935	NYSE	AEG	Thu, Dec 10, 1998	53.75	53.93	52.49	52.55
1934	NYSE	AEG	Wed, Dec 9, 1998	52.43	53.30	52.43	53.00
1933	NYSE	AEG	Tue, Dec 8, 1998	51.71	51.86	51.38	51.47
1932	NYSE	AEG	Mon, Dec 7, 1998	51.68	51.86	51.44	51.59
1931	NYSE	AEG	Fri, Dec 4, 1998	51.71	52.07	51.44	51.56
1930	NYSE	AEG	Thu, Dec 3, 1998	50.12	50.84	49.82	50.45
1929	NYSE	AEG	Wed, Dec 2, 1998	49.49	49.58	48.68	49.34
1928	NYSE	AEG	Tue, Dec 1, 1998	49.43	49.88	48.74	49.52
1927	NYSE	AEG	Mon, Nov 30, 1998	51.41	51.62	50.21	50.96
1926	NYSE	AEG	Fri, Nov 27, 1998	50.84	51.02	50.84	50.93
1925	NYSE	AEG	Wed, Nov 25, 1998	49.82	50.15	49.55	49.76
1924	NYSE	AEG	Tue, Nov 24, 1998	48.32	48.62	48.11	48.32
1923	NYSE	AEG	Mon, Nov 23, 1998	48.08	49.16	47.89	49.16
1922	NYSE	AEG	Fri, Nov 20, 1998	49.28	49.88	49.22	49.76
1921	NYSE	AEG	Thu, Nov 19, 1998	48.95	49.04	48.26	48.62
1920	NYSE	AEG	Wed, Nov 18, 1998	47.62	47.83	47.50	47.59
1919	NYSE	AEG	Tue, Nov 17, 1998	47.74	48.08	47.23	47.62
1918	NYSE	AEG	Mon, Nov 16, 1998	47.20	48.26	47.20	48.08
1917	NYSE	AEG	Fri, Nov 13, 1998	46.03	46.15	45.67	45.91
1916	NYSE	AEG	Thu, Nov 12, 1998	45.49	46.15	45.49	46.03
1915	NYSE	AEG	Wed, Nov 11, 1998	46.87	47.05	46.45	46.81
1914	NYSE	AEG	Tue, Nov 10, 1998	47.68	48.32	47.68	48.20
1913	NYSE	AEG	Mon, Nov 9, 1998	48.92	48.92	47.11	47.50
1912	NYSE	AEG	Fri, Nov 6, 1998	48.50	49.28	48.35	48.71
1911	NYSE	AEG	Thu, Nov 5, 1998	45.52	46.39	45.49	46.33
1910	NYSE	AEG	Wed, Nov 4, 1998	45.97	46.36	45.85	45.97
1909	NYSE	AEG	Tue, Nov 3, 1998	44.53	44.71	44.26	44.38
1908	NYSE	AEG	Mon, Nov 2, 1998	43.78	44.38	43.75	44.11
1907	NYSE	AEG	Fri, Oct 30, 1998	42.49	42.49	41.83	42.01
1906	NYSE	AEG	Thu, Oct 29, 1998	41.16	41.46	40.98	41.46
1905	NYSE	AEG	Wed, Oct 28, 1998	41.04	41.16	40.80	40.98
1904	NYSE	AEG	Tue, Oct 27, 1998	41.86	42.10	41.64	41.83
1903	NYSE	AEG	Mon, Oct 26, 1998	41.52	41.58	41.01	41.28
1902	NYSE	AEG	Fri, Oct 23, 1998	41.34	41.89	41.10	41.77
1901	NYSE	AEG	Thu, Oct 22, 1998	42.52	42.52	41.37	41.68
1900	NYSE	AEG	Wed, Oct 21, 1998	41.46	41.64	41.16	41.31
1899	NYSE	AEG	Tue, Oct 20, 1998	41.98	42.58	41.86	41.89
1898	NYSE	AEG	Mon, Oct 19, 1998	40.38	40.53	39.93	40.14
1897	NYSE	AEG	Fri, Oct 16, 1998	41.43	41.64	41.04	41.40
1896	NYSE	AEG	Thu, Oct 15, 1998	39.45	41.95	39.45	41.89
1895	NYSE	AEG	Wed, Oct 14, 1998	37.44	38.79	37.44	38.37
1894	NYSE	AEG	Tue, Oct 13, 1998	36.81	36.96	36.48	36.84
1893	NYSE	AEG	Mon, Oct 12, 1998	36.42	36.51	36.06	36.27
1892	NYSE	AEG	Fri, Oct 9, 1998	34.76	35.09	33.83	34.73
1891	NYSE	AEG	Thu, Oct 8, 1998	34.31	34.79	33.77	34.76
1890	NYSE	AEG	Wed, Oct 7, 1998	36.12	37.02	36.00	36.51
1889	NYSE	AEG	Tue, Oct 6, 1998	37.56	37.71	36.84	37.32
1888	NYSE	AEG	Mon, Oct 5, 1998	35.43	35.55	34.61	35.09
1887	NYSE	AEG	Fri, Oct 2, 1998	35.37	36.06	34.97	36.03
1886	NYSE	AEG	Thu, Oct 1, 1998	35.88	36.30	35.40	35.46
1885	NYSE	AEG	Wed, Sep 30, 1998	38.04	38.25	37.26	37.50
1884	NYSE	AEG	Tue, Sep 29, 1998	40.50	40.50	39.72	39.90
1883	NYSE	AEG	Mon, Sep 28, 1998	39.78	40.32	39.78	40.29
1882	NYSE	AEG	Fri, Sep 25, 1998	38.04	39.06	37.98	38.70
1881	NYSE	AEG	Thu, Sep 24, 1998	39.72	39.96	38.58	38.94
1880	NYSE	AEG	Wed, Sep 23, 1998	37.98	39.72	37.80	39.72
1879	NYSE	AEG	Tue, Sep 22, 1998	35.58	35.94	35.21	35.46
1878	NYSE	AEG	Mon, Sep 21, 1998	33.29	34.91	33.29	34.16
1877	NYSE	AEG	Fri, Sep 18, 1998	36.87	36.87	35.70	35.76
1876	NYSE	AEG	Thu, Sep 17, 1998	37.50	37.71	37.26	37.41
1875	NYSE	AEG	Wed, Sep 16, 1998	39.42	39.60	38.82	39.03
1874	NYSE	AEG	Tue, Sep 15, 1998	38.04	39.21	37.80	39.12
1873	NYSE	AEG	Mon, Sep 14, 1998	39.90	40.86	39.78	40.38
1872	NYSE	AEG	Fri, Sep 11, 1998	41.19	41.83	40.56	41.83
1871	NYSE	AEG	Thu, Sep 10, 1998	44.02	44.20	43.63	43.75
1870	NYSE	AEG	Wed, Sep 9, 1998	44.29	44.65	43.99	44.11
1869	NYSE	AEG	Tue, Sep 8, 1998	44.65	45.49	44.59	45.49
1868	NYSE	AEG	Fri, Sep 4, 1998	44.68	45.10	44.47	44.65
1867	NYSE	AEG	Thu, Sep 3, 1998	43.75	44.17	43.66	43.75
1866	NYSE	AEG	Wed, Sep 2, 1998	43.75	44.47	43.72	44.05
1865	NYSE	AEG	Tue, Sep 1, 1998	42.67	43.21	42.22	42.82
1864	NYSE	AEG	Mon, Aug 31, 1998	43.15	43.48	40.98	41.10
1863	NYSE	AEG	Fri, Aug 28, 1998	43.69	43.84	43.09	43.78
1862	NYSE	AEG	Thu, Aug 27, 1998	43.48	43.48	42.43	42.61
1861	NYSE	AEG	Wed, Aug 26, 1998	44.65	45.07	44.50	45.07
1860	NYSE	AEG	Tue, Aug 25, 1998	46.24	46.24	45.37	45.37
1859	NYSE	AEG	Mon, Aug 24, 1998	43.75	44.89	43.63	43.99
1858	NYSE	AEG	Fri, Aug 21, 1998	44.50	44.62	43.63	44.53
1857	NYSE	AEG	Thu, Aug 20, 1998	46.15	46.24	45.31	45.43
1856	NYSE	AEG	Wed, Aug 19, 1998	45.04	45.55	44.77	45.37
1855	NYSE	AEG	Tue, Aug 18, 1998	43.42	44.59	43.39	44.59
1854	NYSE	AEG	Mon, Aug 17, 1998	41.80	42.31	41.80	42.31
1853	NYSE	AEG	Fri, Aug 14, 1998	42.04	42.19	41.71	41.71
1852	NYSE	AEG	Thu, Aug 13, 1998	42.61	42.61	41.61	41.95
1851	NYSE	AEG	Wed, Aug 12, 1998	44.20	44.26	43.27	43.42
1850	NYSE	AEG	Tue, Aug 11, 1998	42.46	42.67	41.64	42.64
1849	NYSE	AEG	Mon, Aug 10, 1998	44.59	44.59	43.75	43.99
1848	NYSE	AEG	Fri, Aug 7, 1998	43.57	45.07	43.57	44.29
1847	NYSE	AEG	Thu, Aug 6, 1998	43.75	44.17	42.85	43.24
1846	NYSE	AEG	Wed, Aug 5, 1998	43.06	43.72	43.00	43.21
1845	NYSE	AEG	Tue, Aug 4, 1998	44.86	44.86	43.48	43.48
1844	NYSE	AEG	Mon, Aug 3, 1998	43.51	43.60	42.01	42.01
1843	NYSE	AEG	Fri, Jul 31, 1998	44.47	44.68	43.93	44.11
1842	NYSE	AEG	Thu, Jul 30, 1998	46.48	46.51	46.15	46.39
1841	NYSE	AEG	Wed, Jul 29, 1998	47.59	47.71	46.69	46.99
1840	NYSE	AEG	Tue, Jul 28, 1998	47.83	48.32	47.83	48.14
1839	NYSE	AEG	Mon, Jul 27, 1998	50.18	50.39	48.98	49.46
1838	NYSE	AEG	Fri, Jul 24, 1998	50.15	50.27	49.73	50.18
1837	NYSE	AEG	Thu, Jul 23, 1998	50.69	50.69	49.07	49.37
1836	NYSE	AEG	Wed, Jul 22, 1998	52.58	52.79	51.29	51.86
1835	NYSE	AEG	Tue, Jul 21, 1998	53.27	53.51	52.64	52.97
1834	NYSE	AEG	Mon, Jul 20, 1998	51.65	51.77	50.96	51.77
1833	NYSE	AEG	Fri, Jul 17, 1998	48.29	49.52	48.29	49.34
1832	NYSE	AEG	Thu, Jul 16, 1998	47.26	48.01	47.26	48.01
1831	NYSE	AEG	Wed, Jul 15, 1998	47.74	47.77	47.14	47.20
1830	NYSE	AEG	Tue, Jul 14, 1998	47.68	48.17	47.59	47.77
1829	NYSE	AEG	Mon, Jul 13, 1998	47.17	47.83	47.08	47.62
1828	NYSE	AEG	Fri, Jul 10, 1998	46.24	46.36	45.67	46.27
1827	NYSE	AEG	Thu, Jul 9, 1998	46.12	46.12	45.43	45.55
1826	NYSE	AEG	Wed, Jul 8, 1998	44.98	45.76	44.98	45.64
1825	NYSE	AEG	Tue, Jul 7, 1998	43.84	44.23	43.81	43.93
1824	NYSE	AEG	Mon, Jul 6, 1998	43.36	43.39	43.12	43.27
1823	NYSE	AEG	Thu, Jul 2, 1998	42.10	42.28	41.83	42.28
1822	NYSE	AEG	Wed, Jul 1, 1998	42.49	42.67	42.25	42.67
1821	NYSE	AEG	Tue, Jun 30, 1998	41.13	41.89	41.13	41.58
1820	NYSE	AEG	Mon, Jun 29, 1998	39.30	39.96	39.27	39.84
1819	NYSE	AEG	Fri, Jun 26, 1998	38.52	38.70	38.19	38.22
1818	NYSE	AEG	Thu, Jun 25, 1998	38.43	38.85	38.19	38.34
1817	NYSE	AEG	Wed, Jun 24, 1998	37.35	37.92	37.26	37.71
1816	NYSE	AEG	Tue, Jun 23, 1998	36.93	37.17	36.93	37.11
1815	NYSE	AEG	Mon, Jun 22, 1998	36.24	36.42	36.06	36.36
1814	NYSE	AEG	Fri, Jun 19, 1998	36.36	36.87	36.36	36.54
1813	NYSE	AEG	Thu, Jun 18, 1998	37.26	37.32	36.84	36.84
1812	NYSE	AEG	Wed, Jun 17, 1998	37.71	37.83	37.62	37.83
1811	NYSE	AEG	Tue, Jun 16, 1998	37.86	38.04	37.65	37.89
1810	NYSE	AEG	Mon, Jun 15, 1998	37.38	37.71	37.35	37.35
1809	NYSE	AEG	Fri, Jun 12, 1998	38.70	38.79	38.13	38.64
1808	NYSE	AEG	Thu, Jun 11, 1998	38.55	38.61	38.31	38.31
1807	NYSE	AEG	Wed, Jun 10, 1998	37.98	38.34	37.98	38.19
1806	NYSE	AEG	Tue, Jun 9, 1998	39.18	39.24	39.00	39.18
1805	NYSE	AEG	Mon, Jun 8, 1998	39.57	39.66	39.36	39.66
1804	NYSE	AEG	Fri, Jun 5, 1998	39.60	39.93	39.09	39.93
1803	NYSE	AEG	Thu, Jun 4, 1998	39.84	39.84	39.18	39.84
1802	NYSE	AEG	Wed, Jun 3, 1998	40.14	40.38	39.84	39.93
1801	NYSE	AEG	Tue, Jun 2, 1998	38.37	38.70	38.37	38.55
1800	NYSE	AEG	Mon, Jun 1, 1998	38.16	38.28	38.16	38.25
1799	NYSE	AEG	Fri, May 29, 1998	38.64	38.67	38.13	38.13
1798	NYSE	AEG	Thu, May 28, 1998	37.38	37.47	37.20	37.26
1797	NYSE	AEG	Wed, May 27, 1998	37.29	37.47	36.93	37.26
1796	NYSE	AEG	Tue, May 26, 1998	37.26	38.04	37.20	37.41
1795	NYSE	AEG	Fri, May 22, 1998	36.18	36.33	36.07	36.15
1794	NYSE	AEG	Thu, May 21, 1998	35.21	35.37	34.99	35.09
1793	NYSE	AEG	Wed, May 20, 1998	35.28	35.38	35.17	35.32
1792	NYSE	AEG	Tue, May 19, 1998	33.80	34.36	33.80	34.22
1791	NYSE	AEG	Mon, May 18, 1998	32.96	33.01	32.51	32.80
1790	NYSE	AEG	Fri, May 15, 1998	32.93	33.20	32.93	32.93
1789	NYSE	AEG	Thu, May 14, 1998	33.01	33.01	32.18	32.26
1788	NYSE	AEG	Wed, May 13, 1998	33.17	33.23	33.02	33.05
1787	NYSE	AEG	Tue, May 12, 1998	32.78	32.84	32.75	32.84
1786	NYSE	AEG	Mon, May 11, 1998	33.46	33.46	33.23	33.26
1785	NYSE	AEG	Fri, May 8, 1998	32.75	33.20	32.69	33.14
1784	NYSE	AEG	Thu, May 7, 1998	32.78	32.78	32.45	32.57
1783	NYSE	AEG	Wed, May 6, 1998	33.17	33.17	32.81	33.02
1782	NYSE	AEG	Tue, May 5, 1998	33.64	33.64	33.35	33.53
1781	NYSE	AEG	Mon, May 4, 1998	33.56	33.85	33.53	33.59
1780	NYSE	AEG	Fri, May 1, 1998	32.56	33.17	32.45	33.10
1779	NYSE	AEG	Thu, Apr 30, 1998	31.40	31.97	31.40	31.94
1778	NYSE	AEG	Wed, Apr 29, 1998	30.89	31.37	30.89	31.37
1777	NYSE	AEG	Tue, Apr 28, 1998	32.01	32.01	31.34	31.34
1776	NYSE	AEG	Mon, Apr 27, 1998	31.13	31.49	30.71	30.89
1775	NYSE	AEG	Fri, Apr 24, 1998	33.14	33.14	32.75	32.87
1774	NYSE	AEG	Thu, Apr 23, 1998	33.04	33.19	32.92	33.17
1773	NYSE	AEG	Wed, Apr 22, 1998	33.77	33.77	33.55	33.59
1772	NYSE	AEG	Tue, Apr 21, 1998	33.56	33.95	33.56	33.86
1771	NYSE	AEG	Mon, Apr 20, 1998	33.47	33.61	33.43	33.44
1770	NYSE	AEG	Fri, Apr 17, 1998	33.14	33.44	33.11	33.20
1769	NYSE	AEG	Thu, Apr 16, 1998	33.11	33.20	32.74	32.89
1768	NYSE	AEG	Wed, Apr 15, 1998	33.62	33.92	33.62	33.83
1767	NYSE	AEG	Tue, Apr 14, 1998	32.65	32.99	32.65	32.90
1766	NYSE	AEG	Mon, Apr 13, 1998	31.37	31.47	31.25	31.31
1765	NYSE	AEG	Thu, Apr 9, 1998	31.07	31.52	31.04	31.26
1764	NYSE	AEG	Wed, Apr 8, 1998	30.17	30.50	30.17	30.41
1763	NYSE	AEG	Tue, Apr 7, 1998	30.11	30.11	29.93	29.93
1762	NYSE	AEG	Mon, Apr 6, 1998	29.90	30.05	29.88	30.05
1761	NYSE	AEG	Fri, Apr 3, 1998	29.37	29.37	29.21	29.31
1760	NYSE	AEG	Thu, Apr 2, 1998	29.39	29.39	29.21	29.36
1759	NYSE	AEG	Wed, Apr 1, 1998	29.39	29.48	29.33	29.48
1758	NYSE	AEG	Tue, Mar 31, 1998	29.03	29.31	29.03	29.16
1757	NYSE	AEG	Mon, Mar 30, 1998	29.25	29.25	29.06	29.18
1756	NYSE	AEG	Fri, Mar 27, 1998	30.00	30.05	29.69	29.72
1755	NYSE	AEG	Thu, Mar 26, 1998	28.88	29.39	28.88	29.31
1754	NYSE	AEG	Wed, Mar 25, 1998	29.27	29.27	28.77	28.78
1753	NYSE	AEG	Tue, Mar 24, 1998	29.45	29.45	29.25	29.33
1752	NYSE	AEG	Mon, Mar 23, 1998	29.87	30.00	29.69	29.90
1751	NYSE	AEG	Fri, Mar 20, 1998	29.45	29.75	29.45	29.75
1750	NYSE	AEG	Thu, Mar 19, 1998	29.21	29.21	28.72	28.88
1749	NYSE	AEG	Wed, Mar 18, 1998	29.18	29.58	29.15	29.57
1748	NYSE	AEG	Tue, Mar 17, 1998	30.41	30.41	29.81	29.99
1747	NYSE	AEG	Mon, Mar 16, 1998	29.84	29.93	29.82	29.87
1746	NYSE	AEG	Fri, Mar 13, 1998	28.91	29.31	28.89	29.16
1745	NYSE	AEG	Thu, Mar 12, 1998	28.86	28.86	28.51	28.65
1744	NYSE	AEG	Wed, Mar 11, 1998	28.85	28.95	28.83	28.94
1743	NYSE	AEG	Tue, Mar 10, 1998	28.85	28.91	28.69	28.77
1742	NYSE	AEG	Mon, Mar 9, 1998	28.57	28.89	28.57	28.81
1741	NYSE	AEG	Fri, Mar 6, 1998	27.85	28.21	27.84	28.18
1740	NYSE	AEG	Thu, Mar 5, 1998	27.40	27.58	27.16	27.16
1739	NYSE	AEG	Wed, Mar 4, 1998	28.23	28.27	28.03	28.08
1738	NYSE	AEG	Tue, Mar 3, 1998	28.36	28.89	28.36	28.81
1737	NYSE	AEG	Mon, Mar 2, 1998	28.51	28.85	28.40	28.56
1736	NYSE	AEG	Fri, Feb 27, 1998	27.63	27.63	27.01	27.06
1735	NYSE	AEG	Thu, Feb 26, 1998	27.78	27.88	27.61	27.85
1734	NYSE	AEG	Wed, Feb 25, 1998	27.07	27.37	27.01	27.16
1733	NYSE	AEG	Tue, Feb 24, 1998	26.56	26.74	26.55	26.68
1732	NYSE	AEG	Mon, Feb 23, 1998	25.96	25.99	25.86	25.89
1731	NYSE	AEG	Fri, Feb 20, 1998	25.00	25.12	24.76	24.76
1730	NYSE	AEG	Thu, Feb 19, 1998	24.67	24.67	24.46	24.62
1729	NYSE	AEG	Wed, Feb 18, 1998	24.79	24.94	24.76	24.83
1728	NYSE	AEG	Tue, Feb 17, 1998	24.43	24.52	24.22	24.32
1727	NYSE	AEG	Fri, Feb 13, 1998	23.44	23.57	23.44	23.56
1726	NYSE	AEG	Thu, Feb 12, 1998	23.39	23.62	23.39	23.60
1725	NYSE	AEG	Wed, Feb 11, 1998	23.44	23.50	23.32	23.32
1724	NYSE	AEG	Tue, Feb 10, 1998	23.35	23.45	23.35	23.39
1723	NYSE	AEG	Mon, Feb 9, 1998	23.57	23.57	23.42	23.45
1722	NYSE	AEG	Fri, Feb 6, 1998	23.72	23.77	23.51	23.56
1721	NYSE	AEG	Thu, Feb 5, 1998	23.69	23.78	23.66	23.72
1720	NYSE	AEG	Wed, Feb 4, 1998	23.26	23.45	23.17	23.35
1719	NYSE	AEG	Tue, Feb 3, 1998	23.17	23.26	23.06	23.23
1718	NYSE	AEG	Mon, Feb 2, 1998	23.14	23.26	23.08	23.26
1717	NYSE	AEG	Fri, Jan 30, 1998	23.06	23.06	22.78	22.78
1716	NYSE	AEG	Thu, Jan 29, 1998	23.08	23.09	22.96	23.05
1715	NYSE	AEG	Wed, Jan 28, 1998	23.20	23.27	23.20	23.20
1714	NYSE	AEG	Tue, Jan 27, 1998	23.06	23.48	23.06	23.32
1713	NYSE	AEG	Mon, Jan 26, 1998	22.90	23.08	22.88	22.88
1712	NYSE	AEG	Fri, Jan 23, 1998	22.81	22.84	22.60	22.75
1711	NYSE	AEG	Thu, Jan 22, 1998	22.38	22.60	22.37	22.43
1710	NYSE	AEG	Wed, Jan 21, 1998	22.20	22.38	22.19	22.32
1709	NYSE	AEG	Tue, Jan 20, 1998	22.48	22.60	22.29	22.51
1708	NYSE	AEG	Fri, Jan 16, 1998	22.75	22.91	22.67	22.84
1707	NYSE	AEG	Thu, Jan 15, 1998	22.75	22.76	22.43	22.43
1706	NYSE	AEG	Wed, Jan 14, 1998	22.84	23.00	22.79	22.99
1705	NYSE	AEG	Tue, Jan 13, 1998	22.55	22.73	22.55	22.66
1704	NYSE	AEG	Mon, Jan 12, 1998	21.59	21.93	21.53	21.87
1703	NYSE	AEG	Fri, Jan 9, 1998	21.99	22.08	21.69	21.69
1702	NYSE	AEG	Thu, Jan 8, 1998	21.45	21.63	21.39	21.42
1701	NYSE	AEG	Wed, Jan 7, 1998	21.42	21.57	21.42	21.48
1700	NYSE	AEG	Tue, Jan 6, 1998	21.53	21.53	21.36	21.45
1699	NYSE	AEG	Mon, Jan 5, 1998	21.80	21.87	21.63	21.66
1698	NYSE	AEG	Fri, Jan 2, 1998	21.71	21.84	21.63	21.80
1697	NYSE	AEG	Wed, Dec 31, 1997	21.53	21.81	21.53	21.54
1696	NYSE	AEG	Tue, Dec 30, 1997	21.53	21.69	21.48	21.60
1695	NYSE	AEG	Mon, Dec 29, 1997	21.47	21.66	21.45	21.48
1694	NYSE	AEG	Fri, Dec 26, 1997	21.39	21.45	21.33	21.39
1693	NYSE	AEG	Wed, Dec 24, 1997	21.12	21.39	21.12	21.39
1692	NYSE	AEG	Tue, Dec 23, 1997	21.20	21.29	21.06	21.06
1691	NYSE	AEG	Mon, Dec 22, 1997	20.97	21.06	20.97	21.00
1690	NYSE	AEG	Fri, Dec 19, 1997	21.09	21.09	20.88	21.03
1689	NYSE	AEG	Thu, Dec 18, 1997	21.33	21.38	21.18	21.20
1688	NYSE	AEG	Wed, Dec 17, 1997	21.39	21.56	21.29	21.39
1687	NYSE	AEG	Tue, Dec 16, 1997	20.90	21.03	20.90	21.03
1686	NYSE	AEG	Mon, Dec 15, 1997	21.12	21.21	21.12	21.18
1685	NYSE	AEG	Fri, Dec 12, 1997	21.03	21.03	20.64	20.79
1684	NYSE	AEG	Thu, Dec 11, 1997	20.91	21.06	20.82	21.06
1683	NYSE	AEG	Wed, Dec 10, 1997	21.00	21.08	20.94	21.06
1682	NYSE	AEG	Tue, Dec 9, 1997	21.11	21.11	21.00	21.00
1681	NYSE	AEG	Mon, Dec 8, 1997	21.24	21.24	21.11	21.15
1680	NYSE	AEG	Fri, Dec 5, 1997	20.94	21.15	20.94	21.14
1679	NYSE	AEG	Thu, Dec 4, 1997	21.18	21.38	21.15	21.15
1678	NYSE	AEG	Wed, Dec 3, 1997	21.09	21.11	20.96	21.00
1677	NYSE	AEG	Tue, Dec 2, 1997	21.08	21.09	20.97	21.03
1676	NYSE	AEG	Mon, Dec 1, 1997	20.82	21.09	20.82	21.09
1675	NYSE	AEG	Fri, Nov 28, 1997	20.34	20.54	20.31	20.43
1674	NYSE	AEG	Wed, Nov 26, 1997	20.16	20.31	20.16	20.18
1673	NYSE	AEG	Tue, Nov 25, 1997	20.13	20.25	20.04	20.04
1672	NYSE	AEG	Mon, Nov 24, 1997	20.21	20.27	20.01	20.01
1671	NYSE	AEG	Fri, Nov 21, 1997	20.49	20.55	20.37	20.37
1670	NYSE	AEG	Thu, Nov 20, 1997	20.61	20.61	20.34	20.43
1669	NYSE	AEG	Wed, Nov 19, 1997	20.31	20.34	20.25	20.30
1668	NYSE	AEG	Tue, Nov 18, 1997	20.55	20.60	20.48	20.48
1667	NYSE	AEG	Mon, Nov 17, 1997	20.51	20.60	20.46	20.52
1666	NYSE	AEG	Fri, Nov 14, 1997	20.18	20.18	20.04	20.16
1665	NYSE	AEG	Thu, Nov 13, 1997	19.38	19.47	19.29	19.37
1664	NYSE	AEG	Wed, Nov 12, 1997	19.08	19.08	18.78	18.78
1663	NYSE	AEG	Tue, Nov 11, 1997	19.25	19.29	19.17	19.23
1662	NYSE	AEG	Mon, Nov 10, 1997	19.12	19.18	19.12	19.14
1661	NYSE	AEG	Fri, Nov 7, 1997	18.93	19.06	18.87	18.94
1660	NYSE	AEG	Thu, Nov 6, 1997	19.23	19.44	19.23	19.29
1659	NYSE	AEG	Wed, Nov 5, 1997	19.37	19.46	19.28	19.35
1658	NYSE	AEG	Tue, Nov 4, 1997	19.44	19.46	19.35	19.35
1657	NYSE	AEG	Mon, Nov 3, 1997	19.35	19.77	19.35	19.77
1656	NYSE	AEG	Fri, Oct 31, 1997	19.29	19.38	18.81	19.11
1655	NYSE	AEG	Thu, Oct 30, 1997	18.51	18.73	18.45	18.45
1654	NYSE	AEG	Wed, Oct 29, 1997	18.96	19.05	18.88	18.99
1653	NYSE	AEG	Tue, Oct 28, 1997	18.06	19.23	18.06	19.23
1652	NYSE	AEG	Mon, Oct 27, 1997	18.54	18.55	18.12	18.12
1651	NYSE	AEG	Fri, Oct 24, 1997	19.12	19.17	18.75	18.75
1650	NYSE	AEG	Thu, Oct 23, 1997	18.99	18.99	18.76	18.88
1649	NYSE	AEG	Wed, Oct 22, 1997	19.73	19.76	19.52	19.55
1648	NYSE	AEG	Tue, Oct 21, 1997	19.64	19.70	19.58	19.67
1647	NYSE	AEG	Mon, Oct 20, 1997	19.65	19.71	19.55	19.64
1646	NYSE	AEG	Fri, Oct 17, 1997	19.65	19.77	19.56	19.59
1645	NYSE	AEG	Thu, Oct 16, 1997	20.19	20.43	20.19	20.22
1644	NYSE	AEG	Wed, Oct 15, 1997	20.39	20.61	20.33	20.57
1643	NYSE	AEG	Tue, Oct 14, 1997	20.61	20.67	20.33	20.55
1642	NYSE	AEG	Mon, Oct 13, 1997	20.21	20.64	20.21	20.46
1641	NYSE	AEG	Fri, Oct 10, 1997	19.70	19.70	19.58	19.65
1640	NYSE	AEG	Thu, Oct 9, 1997	20.09	20.09	19.80	19.88
1639	NYSE	AEG	Wed, Oct 8, 1997	20.58	20.58	20.12	20.19
1638	NYSE	AEG	Tue, Oct 7, 1997	20.67	20.70	20.46	20.67
1637	NYSE	AEG	Mon, Oct 6, 1997	20.91	20.94	20.73	20.93
1636	NYSE	AEG	Fri, Oct 3, 1997	20.37	20.60	20.36	20.48
1635	NYSE	AEG	Thu, Oct 2, 1997	19.85	19.95	19.83	19.91
1634	NYSE	AEG	Wed, Oct 1, 1997	19.44	19.61	19.44	19.61
1633	NYSE	AEG	Tue, Sep 30, 1997	19.12	19.15	19.12	19.15
1632	NYSE	AEG	Mon, Sep 29, 1997	19.03	19.15	19.03	19.15
1631	NYSE	AEG	Fri, Sep 26, 1997	18.96	19.05	18.96	19.05
1630	NYSE	AEG	Thu, Sep 25, 1997	18.87	18.97	18.87	18.91
1629	NYSE	AEG	Wed, Sep 24, 1997	18.81	18.87	18.70	18.70
1628	NYSE	AEG	Tue, Sep 23, 1997	18.64	18.64	18.51	18.52
1627	NYSE	AEG	Mon, Sep 22, 1997	18.63	18.69	18.61	18.63
1626	NYSE	AEG	Fri, Sep 19, 1997	18.22	18.36	18.22	18.28
1625	NYSE	AEG	Thu, Sep 18, 1997	18.33	18.33	18.15	18.19
1624	NYSE	AEG	Wed, Sep 17, 1997	18.15	18.19	18.09	18.10
1623	NYSE	AEG	Tue, Sep 16, 1997	17.80	17.94	17.74	17.92
1622	NYSE	AEG	Mon, Sep 15, 1997	17.82	17.85	17.79	17.80
1621	NYSE	AEG	Fri, Sep 12, 1997	17.85	17.92	17.76	17.77
1620	NYSE	AEG	Thu, Sep 11, 1997	17.71	17.75	17.61	17.70
1619	NYSE	AEG	Wed, Sep 10, 1997	17.92	18.01	17.80	17.80
1618	NYSE	AEG	Tue, Sep 9, 1997	18.31	18.31	18.10	18.16
1617	NYSE	AEG	Mon, Sep 8, 1997	18.48	18.48	18.28	18.31
1616	NYSE	AEG	Fri, Sep 5, 1997	18.61	18.72	18.57	18.58
1615	NYSE	AEG	Thu, Sep 4, 1997	18.51	18.69	18.49	18.64
1614	NYSE	AEG	Wed, Sep 3, 1997	18.30	18.43	18.30	18.36
1613	NYSE	AEG	Tue, Sep 2, 1997	18.21	18.51	18.18	18.51
1612	NYSE	AEG	Fri, Aug 29, 1997	17.97	18.00	17.79	17.85
1611	NYSE	AEG	Thu, Aug 28, 1997	18.00	18.27	17.97	18.21
1610	NYSE	AEG	Wed, Aug 27, 1997	18.25	18.30	18.04	18.15
1609	NYSE	AEG	Tue, Aug 26, 1997	18.30	18.39	18.07	18.21
1608	NYSE	AEG	Mon, Aug 25, 1997	18.66	18.70	18.51	18.57
1607	NYSE	AEG	Fri, Aug 22, 1997	17.79	18.21	17.79	18.03
1606	NYSE	AEG	Thu, Aug 21, 1997	17.80	17.98	17.74	17.83
1605	NYSE	AEG	Wed, Aug 20, 1997	17.79	17.91	17.64	17.74
1604	NYSE	AEG	Tue, Aug 19, 1997	17.61	17.80	17.55	17.77
1603	NYSE	AEG	Mon, Aug 18, 1997	16.92	16.98	16.74	16.87
1602	NYSE	AEG	Fri, Aug 15, 1997	16.77	16.77	16.36	16.45
1601	NYSE	AEG	Thu, Aug 14, 1997	17.22	17.22	16.99	16.99
1600	NYSE	AEG	Wed, Aug 13, 1997	17.67	17.68	17.20	17.22
1599	NYSE	AEG	Tue, Aug 12, 1997	17.71	17.71	17.44	17.44
1598	NYSE	AEG	Mon, Aug 11, 1997	17.73	17.83	17.46	17.46
1597	NYSE	AEG	Fri, Aug 8, 1997	17.73	17.98	17.67	17.67
1596	NYSE	AEG	Thu, Aug 7, 1997	17.86	17.92	17.76	17.76
1595	NYSE	AEG	Wed, Aug 6, 1997	17.43	17.64	17.43	17.59
1594	NYSE	AEG	Tue, Aug 5, 1997	17.37	17.43	17.16	17.43
1593	NYSE	AEG	Mon, Aug 4, 1997	17.65	17.65	17.25	17.56
1592	NYSE	AEG	Fri, Aug 1, 1997	18.22	18.33	17.77	17.80
1591	NYSE	AEG	Thu, Jul 31, 1997	18.18	18.31	18.18	18.24
1590	NYSE	AEG	Wed, Jul 30, 1997	18.06	18.15	17.98	18.07
1589	NYSE	AEG	Tue, Jul 29, 1997	18.22	18.31	18.16	18.27
1588	NYSE	AEG	Mon, Jul 28, 1997	18.39	18.40	18.33	18.33
1587	NYSE	AEG	Fri, Jul 25, 1997	18.46	18.52	18.43	18.48
1586	NYSE	AEG	Thu, Jul 24, 1997	18.45	18.51	18.39	18.51
1585	NYSE	AEG	Wed, Jul 23, 1997	18.63	18.78	18.63	18.69
1584	NYSE	AEG	Tue, Jul 22, 1997	18.15	18.30	18.13	18.28
1583	NYSE	AEG	Mon, Jul 21, 1997	18.18	18.18	17.79	17.82
1582	NYSE	AEG	Fri, Jul 18, 1997	18.40	18.51	18.15	18.24
1581	NYSE	AEG	Thu, Jul 17, 1997	18.87	18.87	18.33	18.45
1580	NYSE	AEG	Wed, Jul 16, 1997	18.87	18.96	18.69	18.93
1579	NYSE	AEG	Tue, Jul 15, 1997	18.57	18.60	18.46	18.57
1578	NYSE	AEG	Mon, Jul 14, 1997	18.39	18.45	18.34	18.39
1577	NYSE	AEG	Fri, Jul 11, 1997	18.36	18.39	18.27	18.36
1576	NYSE	AEG	Thu, Jul 10, 1997	17.76	17.89	17.76	17.89
1575	NYSE	AEG	Wed, Jul 9, 1997	17.70	17.70	17.55	17.56
1574	NYSE	AEG	Tue, Jul 8, 1997	17.58	17.59	17.46	17.56
1573	NYSE	AEG	Mon, Jul 7, 1997	17.97	17.97	17.58	17.61
1572	NYSE	AEG	Thu, Jul 3, 1997	17.46	17.52	17.43	17.50
1571	NYSE	AEG	Wed, Jul 2, 1997	17.16	17.28	17.16	17.28
1570	NYSE	AEG	Tue, Jul 1, 1997	16.86	16.98	16.86	16.95
1569	NYSE	AEG	Mon, Jun 30, 1997	16.87	16.89	16.71	16.84
1568	NYSE	AEG	Fri, Jun 27, 1997	16.66	16.68	16.59	16.68
1567	NYSE	AEG	Thu, Jun 26, 1997	16.68	16.80	16.65	16.74
1566	NYSE	AEG	Wed, Jun 25, 1997	17.01	17.05	16.84	16.89
1565	NYSE	AEG	Tue, Jun 24, 1997	17.13	17.17	16.95	17.01
1564	NYSE	AEG	Mon, Jun 23, 1997	17.25	17.31	17.01	17.01
1563	NYSE	AEG	Fri, Jun 20, 1997	16.86	17.25	16.86	17.25
1562	NYSE	AEG	Thu, Jun 19, 1997	17.25	17.31	16.95	17.08
1561	NYSE	AEG	Wed, Jun 18, 1997	16.86	16.95	16.83	16.86
1560	NYSE	AEG	Tue, Jun 17, 1997	17.01	17.01	16.62	16.74
1559	NYSE	AEG	Mon, Jun 16, 1997	17.46	17.46	17.19	17.25
1558	NYSE	AEG	Fri, Jun 13, 1997	17.58	17.67	17.37	17.43
1557	NYSE	AEG	Thu, Jun 12, 1997	17.91	17.91	17.58	17.58
1556	NYSE	AEG	Wed, Jun 11, 1997	17.61	17.73	17.52	17.67
1555	NYSE	AEG	Tue, Jun 10, 1997	18.36	18.36	17.91	18.06
1554	NYSE	AEG	Mon, Jun 9, 1997	18.36	18.42	18.33	18.36
1553	NYSE	AEG	Fri, Jun 6, 1997	18.00	18.09	17.97	18.06
1552	NYSE	AEG	Thu, Jun 5, 1997	17.97	18.00	17.94	18.00
1551	NYSE	AEG	Wed, Jun 4, 1997	18.03	18.03	17.97	18.00
1550	NYSE	AEG	Tue, Jun 3, 1997	17.94	18.03	17.94	18.00
1549	NYSE	AEG	Mon, Jun 2, 1997	17.97	18.00	17.91	17.94
1548	NYSE	AEG	Fri, May 30, 1997	17.55	17.76	17.55	17.76
1547	NYSE	AEG	Thu, May 29, 1997	17.76	17.85	17.76	17.85
1546	NYSE	AEG	Wed, May 28, 1997	18.03	18.09	17.97	18.00
1545	NYSE	AEG	Tue, May 27, 1997	18.06	18.12	18.00	18.09
1544	NYSE	AEG	Fri, May 23, 1997	17.97	18.09	17.97	18.06
1543	NYSE	AEG	Thu, May 22, 1997	18.09	18.09	17.91	17.94
1542	NYSE	AEG	Wed, May 21, 1997	18.03	18.12	17.97	18.03
1541	NYSE	AEG	Tue, May 20, 1997	17.91	17.91	17.70	17.85
1540	NYSE	AEG	Mon, May 19, 1997	17.94	17.94	17.88	17.88
1539	NYSE	AEG	Fri, May 16, 1997	18.09	18.09	17.94	17.94
1538	NYSE	AEG	Thu, May 15, 1997	17.85	18.00	17.85	17.91
1537	NYSE	AEG	Wed, May 14, 1997	17.37	17.58	17.37	17.58
1536	NYSE	AEG	Tue, May 13, 1997	17.40	17.40	17.34	17.34
1535	NYSE	AEG	Mon, May 12, 1997	17.70	17.70	17.58	17.67
1534	NYSE	AEG	Fri, May 9, 1997	17.67	17.76	17.55	17.70
1533	NYSE	AEG	Thu, May 8, 1997	17.40	17.40	17.22	17.31
1532	NYSE	AEG	Wed, May 7, 1997	17.43	17.43	17.31	17.37
1531	NYSE	AEG	Tue, May 6, 1997	17.67	17.67	17.40	17.49
1530	NYSE	AEG	Mon, May 5, 1997	17.46	17.67	17.40	17.64
1529	NYSE	AEG	Fri, May 2, 1997	17.16	17.34	17.10	17.34
1528	NYSE	AEG	Thu, May 1, 1997	17.19	17.25	17.10	17.19
1527	NYSE	AEG	Wed, Apr 30, 1997	17.25	17.43	17.25	17.43
1526	NYSE	AEG	Tue, Apr 29, 1997	17.16	17.28	17.16	17.28
1525	NYSE	AEG	Mon, Apr 28, 1997	17.07	17.16	17.01	17.13
1524	NYSE	AEG	Fri, Apr 25, 1997	17.07	17.13	17.07	17.13
1523	NYSE	AEG	Thu, Apr 24, 1997	17.34	17.40	17.28	17.34
1522	NYSE	AEG	Wed, Apr 23, 1997	17.34	17.34	17.22	17.25
1521	NYSE	AEG	Tue, Apr 22, 1997	17.13	17.19	17.01	17.19
1520	NYSE	AEG	Mon, Apr 21, 1997	17.16	17.34	17.16	17.25
1519	NYSE	AEG	Fri, Apr 18, 1997	16.71	17.04	16.71	17.01
1518	NYSE	AEG	Thu, Apr 17, 1997	16.56	16.62	16.47	16.50
1517	NYSE	AEG	Wed, Apr 16, 1997	16.47	16.47	16.20	16.44
1516	NYSE	AEG	Tue, Apr 15, 1997	16.65	16.68	16.56	16.65
1515	NYSE	AEG	Mon, Apr 14, 1997	15.74	15.92	15.71	15.89
1514	NYSE	AEG	Fri, Apr 11, 1997	15.89	15.89	15.74	15.77
1513	NYSE	AEG	Thu, Apr 10, 1997	16.23	16.23	16.05	16.08
1512	NYSE	AEG	Wed, Apr 9, 1997	16.23	16.26	16.17	16.26
1511	NYSE	AEG	Tue, Apr 8, 1997	15.89	15.89	15.74	15.86
1510	NYSE	AEG	Mon, Apr 7, 1997	15.86	15.98	15.80	15.89
1509	NYSE	AEG	Fri, Apr 4, 1997	15.71	15.95	15.71	15.80
1508	NYSE	AEG	Thu, Apr 3, 1997	15.53	15.53	15.35	15.53
1507	NYSE	AEG	Wed, Apr 2, 1997	15.89	15.89	15.65	15.74
1506	NYSE	AEG	Tue, Apr 1, 1997	16.11	16.14	15.89	16.14
1505	NYSE	AEG	Mon, Mar 31, 1997	16.80	16.80	16.62	16.68
1504	NYSE	AEG	Thu, Mar 27, 1997	16.92	17.01	16.77	16.77
1503	NYSE	AEG	Wed, Mar 26, 1997	16.74	16.86	16.68	16.86
1502	NYSE	AEG	Tue, Mar 25, 1997	16.71	16.71	16.62	16.62
1501	NYSE	AEG	Mon, Mar 24, 1997	16.59	16.65	16.50	16.65
1500	NYSE	AEG	Fri, Mar 21, 1997	16.68	16.92	16.53	16.92
1499	NYSE	AEG	Thu, Mar 20, 1997	16.65	16.65	16.23	16.26
1498	NYSE	AEG	Wed, Mar 19, 1997	17.01	17.01	16.71	16.80
1497	NYSE	AEG	Tue, Mar 18, 1997	17.28	17.34	17.19	17.25
1496	NYSE	AEG	Mon, Mar 17, 1997	17.58	17.64	17.46	17.64
1495	NYSE	AEG	Fri, Mar 14, 1997	17.22	17.70	17.22	17.64
1494	NYSE	AEG	Thu, Mar 13, 1997	17.07	17.19	17.01	17.01
1493	NYSE	AEG	Wed, Mar 12, 1997	16.83	16.83	16.77	16.80
1492	NYSE	AEG	Tue, Mar 11, 1997	16.89	16.89	16.77	16.86
1491	NYSE	AEG	Mon, Mar 10, 1997	16.71	16.95	16.71	16.95
1490	NYSE	AEG	Fri, Mar 7, 1997	16.41	16.53	16.38	16.53
1489	NYSE	AEG	Thu, Mar 6, 1997	16.01	16.38	16.01	16.35
1488	NYSE	AEG	Wed, Mar 5, 1997	16.01	16.05	15.92	16.05
1487	NYSE	AEG	Tue, Mar 4, 1997	15.95	16.05	15.92	15.98
1486	NYSE	AEG	Mon, Mar 3, 1997	16.01	16.01	15.92	15.95
1485	NYSE	AEG	Fri, Feb 28, 1997	16.14	16.14	16.05	16.08
1484	NYSE	AEG	Thu, Feb 27, 1997	16.26	16.38	16.23	16.38
1483	NYSE	AEG	Wed, Feb 26, 1997	16.35	16.41	16.23	16.23
1482	NYSE	AEG	Tue, Feb 25, 1997	16.01	16.20	16.01	16.17
1481	NYSE	AEG	Mon, Feb 24, 1997	15.86	16.05	15.86	16.05
1480	NYSE	AEG	Fri, Feb 21, 1997	15.71	15.86	15.71	15.80
1479	NYSE	AEG	Thu, Feb 20, 1997	15.77	15.77	15.71	15.74
1478	NYSE	AEG	Wed, Feb 19, 1997	15.83	15.92	15.77	15.86
1477	NYSE	AEG	Tue, Feb 18, 1997	15.65	15.83	15.65	15.83
1476	NYSE	AEG	Fri, Feb 14, 1997	15.23	15.50	15.23	15.26
1475	NYSE	AEG	Thu, Feb 13, 1997	15.08	15.20	15.02	15.17
1474	NYSE	AEG	Wed, Feb 12, 1997	14.93	15.08	14.93	15.08
1473	NYSE	AEG	Tue, Feb 11, 1997	14.93	14.93	14.87	14.90
1472	NYSE	AEG	Mon, Feb 10, 1997	15.14	15.23	15.14	15.23
1471	NYSE	AEG	Fri, Feb 7, 1997	15.05	15.08	14.96	14.96
1470	NYSE	AEG	Thu, Feb 6, 1997	14.96	14.96	14.90	14.96
1469	NYSE	AEG	Wed, Feb 5, 1997	15.02	15.02	14.96	14.96
1468	NYSE	AEG	Tue, Feb 4, 1997	14.84	14.87	14.81	14.87
1467	NYSE	AEG	Mon, Feb 3, 1997	14.75	14.75	14.69	14.75
1466	NYSE	AEG	Fri, Jan 31, 1997	14.96	14.96	14.78	14.87
1465	NYSE	AEG	Thu, Jan 30, 1997	15.17	15.17	14.99	15.17
1464	NYSE	AEG	Wed, Jan 29, 1997	15.38	15.38	15.20	15.23
1463	NYSE	AEG	Tue, Jan 28, 1997	15.56	15.59	15.50	15.50
1462	NYSE	AEG	Mon, Jan 27, 1997	15.47	15.56	15.47	15.53
1461	NYSE	AEG	Fri, Jan 24, 1997	15.53	15.53	15.44	15.47
1460	NYSE	AEG	Thu, Jan 23, 1997	15.53	15.53	15.47	15.53
1459	NYSE	AEG	Wed, Jan 22, 1997	15.47	15.56	15.47	15.56
1458	NYSE	AEG	Tue, Jan 21, 1997	15.44	15.53	15.44	15.53
1457	NYSE	AEG	Mon, Jan 20, 1997	15.44	15.59	15.44	15.56
1456	NYSE	AEG	Fri, Jan 17, 1997	15.26	15.29	15.20	15.26
1455	NYSE	AEG	Thu, Jan 16, 1997	15.23	15.32	15.20	15.32
1454	NYSE	AEG	Wed, Jan 15, 1997	15.02	15.08	15.02	15.08
1453	NYSE	AEG	Tue, Jan 14, 1997	14.93	15.02	14.93	15.02
1452	NYSE	AEG	Mon, Jan 13, 1997	15.08	15.08	14.99	15.02
1451	NYSE	AEG	Fri, Jan 10, 1997	15.02	15.11	15.02	15.08
1450	NYSE	AEG	Thu, Jan 9, 1997	15.32	15.32	15.17	15.26
1449	NYSE	AEG	Wed, Jan 8, 1997	15.47	15.47	15.29	15.29
1448	NYSE	AEG	Tue, Jan 7, 1997	15.59	15.59	15.50	15.53
1447	NYSE	AEG	Mon, Jan 6, 1997	15.62	15.65	15.59	15.65
1446	NYSE	AEG	Fri, Jan 3, 1997	15.44	15.50	15.38	15.47
1445	NYSE	AEG	Thu, Jan 2, 1997	15.44	15.47	15.20	15.26
1444	NYSE	AEG	Tue, Dec 31, 1996	15.08	15.26	15.08	15.20
1443	NYSE	AEG	Mon, Dec 30, 1996	15.23	15.29	15.08	15.11
1442	NYSE	AEG	Fri, Dec 27, 1996	13.79	13.79	13.70	13.70
1441	NYSE	AEG	Thu, Dec 26, 1996	13.73	13.73	13.70	13.73
1440	NYSE	AEG	Tue, Dec 24, 1996	13.76	13.76	13.67	13.73
1439	NYSE	AEG	Mon, Dec 23, 1996	13.70	13.82	13.70	13.82
1438	NYSE	AEG	Fri, Dec 20, 1996	13.55	13.64	13.55	13.64
1437	NYSE	AEG	Thu, Dec 19, 1996	13.13	13.46	13.13	13.43
1436	NYSE	AEG	Wed, Dec 18, 1996	13.04	13.13	13.04	13.13
1435	NYSE	AEG	Tue, Dec 17, 1996	13.01	13.10	13.01	13.10
1434	NYSE	AEG	Mon, Dec 16, 1996	13.07	13.16	13.07	13.13
1433	NYSE	AEG	Fri, Dec 13, 1996	13.10	13.10	13.04	13.10
1432	NYSE	AEG	Thu, Dec 12, 1996	13.28	13.28	13.16	13.25
1431	NYSE	AEG	Wed, Dec 11, 1996	13.31	13.40	13.31	13.40
1430	NYSE	AEG	Tue, Dec 10, 1996	13.46	13.52	13.34	13.49
1429	NYSE	AEG	Mon, Dec 9, 1996	13.40	13.55	13.40	13.52
1428	NYSE	AEG	Fri, Dec 6, 1996	13.31	13.37	13.19	13.37
1427	NYSE	AEG	Thu, Dec 5, 1996	13.43	13.52	13.43	13.52
1426	NYSE	AEG	Wed, Dec 4, 1996	13.37	13.40	13.31	13.34
1425	NYSE	AEG	Tue, Dec 3, 1996	13.43	13.46	13.40	13.46
1424	NYSE	AEG	Mon, Dec 2, 1996	13.52	13.52	13.37	13.40
1423	NYSE	AEG	Fri, Nov 29, 1996	13.61	13.61	13.49	13.52
1422	NYSE	AEG	Wed, Nov 27, 1996	13.40	13.40	13.28	13.31
1421	NYSE	AEG	Tue, Nov 26, 1996	13.46	13.46	13.37	13.46
1420	NYSE	AEG	Mon, Nov 25, 1996	13.52	13.52	13.43	13.52
1419	NYSE	AEG	Fri, Nov 22, 1996	13.46	13.46	13.40	13.46
1418	NYSE	AEG	Thu, Nov 21, 1996	13.46	13.46	13.37	13.43
1417	NYSE	AEG	Wed, Nov 20, 1996	13.43	13.46	13.34	13.46
1416	NYSE	AEG	Tue, Nov 19, 1996	13.52	13.52	13.43	13.49
1415	NYSE	AEG	Mon, Nov 18, 1996	13.49	13.52	13.40	13.52
1414	NYSE	AEG	Fri, Nov 15, 1996	13.58	13.58	13.34	13.37
1413	NYSE	AEG	Thu, Nov 14, 1996	13.40	13.61	13.40	13.61
1412	NYSE	AEG	Wed, Nov 13, 1996	13.37	13.52	13.37	13.46
1411	NYSE	AEG	Tue, Nov 12, 1996	13.10	13.13	13.10	13.13
1410	NYSE	AEG	Mon, Nov 11, 1996	12.92	13.07	12.92	13.07
1409	NYSE	AEG	Fri, Nov 8, 1996	12.80	12.86	12.80	12.86
1408	NYSE	AEG	Thu, Nov 7, 1996	12.83	12.86	12.77	12.86
1407	NYSE	AEG	Wed, Nov 6, 1996	12.74	12.86	12.59	12.83
1406	NYSE	AEG	Tue, Nov 5, 1996	12.65	12.65	12.56	12.62
1405	NYSE	AEG	Mon, Nov 4, 1996	12.44	12.47	12.38	12.47
1404	NYSE	AEG	Fri, Nov 1, 1996	12.41	12.47	12.38	12.47
1403	NYSE	AEG	Thu, Oct 31, 1996	12.32	12.38	12.29	12.38
1402	NYSE	AEG	Wed, Oct 30, 1996	12.47	12.53	12.35	12.41
1401	NYSE	AEG	Tue, Oct 29, 1996	12.65	12.65	12.59	12.65
1400	NYSE	AEG	Mon, Oct 28, 1996	12.74	12.77	12.68	12.71
1399	NYSE	AEG	Fri, Oct 25, 1996	12.65	12.80	12.65	12.74
1398	NYSE	AEG	Thu, Oct 24, 1996	12.65	12.71	12.65	12.71
1397	NYSE	AEG	Wed, Oct 23, 1996	12.71	12.77	12.62	12.68
1396	NYSE	AEG	Tue, Oct 22, 1996	12.80	12.83	12.74	12.80
1395	NYSE	AEG	Mon, Oct 21, 1996	12.65	12.77	12.65	12.71
1394	NYSE	AEG	Fri, Oct 18, 1996	12.44	12.65	12.44	12.56
1393	NYSE	AEG	Thu, Oct 17, 1996	12.41	12.44	12.41	12.41
1392	NYSE	AEG	Wed, Oct 16, 1996	12.44	12.44	12.38	12.41
1391	NYSE	AEG	Tue, Oct 15, 1996	12.47	12.53	12.47	12.53
1390	NYSE	AEG	Mon, Oct 14, 1996	12.38	12.47	12.35	12.44
1389	NYSE	AEG	Fri, Oct 11, 1996	12.32	12.32	12.29	12.32
1388	NYSE	AEG	Thu, Oct 10, 1996	12.08	12.32	12.08	12.29
1387	NYSE	AEG	Wed, Oct 9, 1996	12.32	12.32	12.26	12.26
1386	NYSE	AEG	Tue, Oct 8, 1996	12.23	12.32	12.23	12.29
1385	NYSE	AEG	Mon, Oct 7, 1996	12.17	12.26	12.14	12.20
1384	NYSE	AEG	Fri, Oct 4, 1996	12.20	12.32	12.20	12.23
1383	NYSE	AEG	Thu, Oct 3, 1996	12.02	12.02	11.96	11.99
1382	NYSE	AEG	Wed, Oct 2, 1996	12.14	12.14	11.96	12.05
1381	NYSE	AEG	Tue, Oct 1, 1996	11.99	12.08	11.99	12.08
1380	NYSE	AEG	Mon, Sep 30, 1996	11.96	11.99	11.87	11.96
1379	NYSE	AEG	Fri, Sep 27, 1996	11.87	11.93	11.87	11.93
1378	NYSE	AEG	Thu, Sep 26, 1996	11.90	11.93	11.87	11.93
1377	NYSE	AEG	Wed, Sep 25, 1996	12.02	12.02	12.02	12.02
1376	NYSE	AEG	Tue, Sep 24, 1996	11.90	12.02	11.87	12.02
1375	NYSE	AEG	Mon, Sep 23, 1996	11.84	11.90	11.81	11.90
1374	NYSE	AEG	Fri, Sep 20, 1996	11.99	12.08	11.99	12.05
1373	NYSE	AEG	Thu, Sep 19, 1996	11.96	11.99	11.96	11.99
1372	NYSE	AEG	Wed, Sep 18, 1996	12.02	12.05	11.96	12.02
1371	NYSE	AEG	Tue, Sep 17, 1996	12.29	12.29	12.08	12.08
1370	NYSE	AEG	Mon, Sep 16, 1996	12.14	12.38	12.14	12.32
1369	NYSE	AEG	Fri, Sep 13, 1996	12.02	12.20	11.99	12.20
1368	NYSE	AEG	Thu, Sep 12, 1996	11.87	11.93	11.87	11.87
1367	NYSE	AEG	Wed, Sep 11, 1996	11.93	11.99	11.81	11.87
1366	NYSE	AEG	Tue, Sep 10, 1996	11.90	11.96	11.84	11.96
1365	NYSE	AEG	Mon, Sep 9, 1996	11.99	12.08	11.99	12.08
1364	NYSE	AEG	Fri, Sep 6, 1996	11.93	11.93	11.81	11.93
1363	NYSE	AEG	Thu, Sep 5, 1996	11.96	12.02	11.90	11.90
1362	NYSE	AEG	Wed, Sep 4, 1996	11.99	11.99	11.90	11.90
1361	NYSE	AEG	Tue, Sep 3, 1996	11.66	11.96	11.66	11.90
1360	NYSE	AEG	Fri, Aug 30, 1996	11.90	11.90	11.69	11.78
1359	NYSE	AEG	Thu, Aug 29, 1996	12.11	12.14	12.08	12.08
1358	NYSE	AEG	Wed, Aug 28, 1996	12.35	12.35	12.35	12.35
1357	NYSE	AEG	Tue, Aug 27, 1996	12.20	12.35	12.17	12.32
1356	NYSE	AEG	Mon, Aug 26, 1996	11.99	11.99	11.93	11.93
1355	NYSE	AEG	Fri, Aug 23, 1996	11.99	11.99	11.93	11.93
1354	NYSE	AEG	Thu, Aug 22, 1996	11.93	12.05	11.93	11.99
1353	NYSE	AEG	Wed, Aug 21, 1996	11.75	11.75	11.69	11.72
1352	NYSE	AEG	Tue, Aug 20, 1996	11.81	11.84	11.75	11.81
1351	NYSE	AEG	Mon, Aug 19, 1996	11.45	11.51	11.45	11.51
1350	NYSE	AEG	Fri, Aug 16, 1996	11.42	11.45	11.42	11.45
1349	NYSE	AEG	Thu, Aug 15, 1996	11.36	11.45	11.33	11.42
1348	NYSE	AEG	Wed, Aug 14, 1996	11.57	11.57	11.48	11.54
1347	NYSE	AEG	Tue, Aug 13, 1996	11.51	11.66	11.51	11.66
1346	NYSE	AEG	Mon, Aug 12, 1996	11.57	11.63	11.57	11.60
1345	NYSE	AEG	Fri, Aug 9, 1996	11.57	11.69	11.57	11.69
1344	NYSE	AEG	Thu, Aug 8, 1996	11.66	11.72	11.63	11.72
1343	NYSE	AEG	Wed, Aug 7, 1996	11.66	11.78	11.66	11.75
1342	NYSE	AEG	Tue, Aug 6, 1996	11.63	11.66	11.57	11.57
1341	NYSE	AEG	Mon, Aug 5, 1996	11.57	11.66	11.54	11.54
1340	NYSE	AEG	Fri, Aug 2, 1996	11.54	11.69	11.54	11.63
1339	NYSE	AEG	Thu, Aug 1, 1996	11.03	11.30	11.03	11.30
1338	NYSE	AEG	Wed, Jul 31, 1996	10.94	11.03	10.88	11.03
1337	NYSE	AEG	Tue, Jul 30, 1996	10.64	10.70	10.64	10.67
1336	NYSE	AEG	Mon, Jul 29, 1996	10.70	10.73	10.67	10.70
1335	NYSE	AEG	Fri, Jul 26, 1996	10.67	10.82	10.67	10.76
1334	NYSE	AEG	Thu, Jul 25, 1996	10.58	10.64	10.52	10.64
1333	NYSE	AEG	Wed, Jul 24, 1996	10.28	10.28	10.16	10.19
1332	NYSE	AEG	Tue, Jul 23, 1996	10.64	10.64	10.55	10.55
1331	NYSE	AEG	Mon, Jul 22, 1996	10.55	10.70	10.52	10.64
1330	NYSE	AEG	Fri, Jul 19, 1996	11.06	11.06	11.00	11.00
1329	NYSE	AEG	Thu, Jul 18, 1996	11.09	11.12	11.03	11.06
1328	NYSE	AEG	Wed, Jul 17, 1996	11.24	11.24	11.15	11.18
1327	NYSE	AEG	Tue, Jul 16, 1996	11.06	11.09	10.97	11.09
1326	NYSE	AEG	Mon, Jul 15, 1996	11.27	11.27	11.18	11.18
1325	NYSE	AEG	Fri, Jul 12, 1996	11.33	11.45	11.33	11.45
1324	NYSE	AEG	Thu, Jul 11, 1996	11.30	11.39	11.27	11.33
1323	NYSE	AEG	Wed, Jul 10, 1996	11.42	11.45	11.39	11.45
1322	NYSE	AEG	Tue, Jul 9, 1996	11.30	11.39	11.30	11.36
1321	NYSE	AEG	Mon, Jul 8, 1996	11.30	11.30	11.24	11.30
1320	NYSE	AEG	Fri, Jul 5, 1996	11.39	11.39	11.33	11.33
1319	NYSE	AEG	Wed, Jul 3, 1996	11.39	11.48	11.39	11.45
1318	NYSE	AEG	Tue, Jul 2, 1996	11.12	11.12	11.06	11.12
1317	NYSE	AEG	Mon, Jul 1, 1996	11.09	11.12	11.09	11.12
1316	NYSE	AEG	Fri, Jun 28, 1996	11.06	11.12	11.00	11.09
1315	NYSE	AEG	Thu, Jun 27, 1996	11.06	11.09	10.97	11.00
1314	NYSE	AEG	Wed, Jun 26, 1996	11.06	11.06	11.00	11.00
1313	NYSE	AEG	Tue, Jun 25, 1996	10.94	11.06	10.94	11.06
1312	NYSE	AEG	Mon, Jun 24, 1996	10.76	10.79	10.70	10.79
1311	NYSE	AEG	Fri, Jun 21, 1996	10.88	10.91	10.73	10.76
1310	NYSE	AEG	Thu, Jun 20, 1996	11.18	11.18	11.09	11.09
1309	NYSE	AEG	Wed, Jun 19, 1996	11.27	11.30	11.18	11.30
1308	NYSE	AEG	Tue, Jun 18, 1996	11.33	11.33	11.24	11.24
1307	NYSE	AEG	Mon, Jun 17, 1996	11.18	11.30	11.18	11.27
1306	NYSE	AEG	Fri, Jun 14, 1996	11.18	11.24	11.15	11.18
1305	NYSE	AEG	Thu, Jun 13, 1996	11.33	11.39	11.24	11.39
1304	NYSE	AEG	Wed, Jun 12, 1996	11.51	11.54	11.42	11.51
1303	NYSE	AEG	Tue, Jun 11, 1996	11.63	11.63	11.54	11.57
1302	NYSE	AEG	Mon, Jun 10, 1996	11.54	11.63	11.54	11.63
1301	NYSE	AEG	Fri, Jun 7, 1996	11.66	11.66	11.48	11.54
1300	NYSE	AEG	Thu, Jun 6, 1996	11.72	11.72	11.66	11.69
1299	NYSE	AEG	Wed, Jun 5, 1996	11.72	11.72	11.66	11.66
1298	NYSE	AEG	Tue, Jun 4, 1996	11.63	11.66	11.60	11.66
1297	NYSE	AEG	Mon, Jun 3, 1996	11.69	11.69	11.60	11.60
1296	NYSE	AEG	Fri, May 31, 1996	11.57	11.57	11.51	11.54
1295	NYSE	AEG	Thu, May 30, 1996	11.75	11.75	11.66	11.66
1294	NYSE	AEG	Wed, May 29, 1996	11.72	11.81	11.69	11.81
1293	NYSE	AEG	Tue, May 28, 1996	11.78	11.81	11.69	11.81
1292	NYSE	AEG	Fri, May 24, 1996	11.78	11.84	11.78	11.78
1291	NYSE	AEG	Thu, May 23, 1996	11.84	11.84	11.78	11.84
1290	NYSE	AEG	Wed, May 22, 1996	11.81	11.93	11.81	11.93
1289	NYSE	AEG	Tue, May 21, 1996	11.81	11.84	11.72	11.84
1288	NYSE	AEG	Mon, May 20, 1996	11.96	12.02	11.96	12.02
1287	NYSE	AEG	Fri, May 17, 1996	11.96	11.96	11.84	11.87
1286	NYSE	AEG	Thu, May 16, 1996	11.96	12.05	11.96	12.02
1285	NYSE	AEG	Wed, May 15, 1996	11.99	12.02	11.90	11.99
1284	NYSE	AEG	Tue, May 14, 1996	11.96	11.99	11.93	11.99
1283	NYSE	AEG	Mon, May 13, 1996	11.87	11.87	11.84	11.87
1282	NYSE	AEG	Fri, May 10, 1996	11.96	11.99	11.96	11.96
1281	NYSE	AEG	Thu, May 9, 1996	12.02	12.08	11.99	12.02
1280	NYSE	AEG	Wed, May 8, 1996	11.96	11.99	11.90	11.93
1279	NYSE	AEG	Tue, May 7, 1996	11.84	12.11	11.84	11.99
1278	NYSE	AEG	Mon, May 6, 1996	11.78	11.81	11.75	11.78
1277	NYSE	AEG	Fri, May 3, 1996	11.57	11.63	11.57	11.63
1276	NYSE	AEG	Thu, May 2, 1996	11.54	11.66	11.54	11.66
1275	NYSE	AEG	Wed, May 1, 1996	11.57	11.57	11.48	11.48
1274	NYSE	AEG	Tue, Apr 30, 1996	11.48	11.60	11.48	11.57
1273	NYSE	AEG	Mon, Apr 29, 1996	11.60	11.60	11.54	11.54
1272	NYSE	AEG	Fri, Apr 26, 1996	11.45	11.63	11.42	11.63
1271	NYSE	AEG	Thu, Apr 25, 1996	11.60	11.60	11.45	11.51
1270	NYSE	AEG	Wed, Apr 24, 1996	11.63	11.69	11.57	11.69
1269	NYSE	AEG	Tue, Apr 23, 1996	11.57	11.57	11.45	11.54
1268	NYSE	AEG	Mon, Apr 22, 1996	11.72	11.72	11.60	11.66
1267	NYSE	AEG	Fri, Apr 19, 1996	11.72	11.75	11.69	11.69
1266	NYSE	AEG	Thu, Apr 18, 1996	11.66	11.78	11.66	11.78
1265	NYSE	AEG	Wed, Apr 17, 1996	11.66	11.66	11.60	11.66
1264	NYSE	AEG	Tue, Apr 16, 1996	11.78	11.78	11.66	11.69
1263	NYSE	AEG	Mon, Apr 15, 1996	11.81	11.90	11.81	11.90
1262	NYSE	AEG	Fri, Apr 12, 1996	11.75	11.78	11.66	11.78
1261	NYSE	AEG	Thu, Apr 11, 1996	11.69	11.78	11.69	11.78
1260	NYSE	AEG	Wed, Apr 10, 1996	11.78	11.87	11.78	11.87
1259	NYSE	AEG	Tue, Apr 9, 1996	11.75	11.75	11.63	11.72
1258	NYSE	AEG	Mon, Apr 8, 1996	11.78	11.78	11.60	11.72
1257	NYSE	AEG	Thu, Apr 4, 1996	11.78	11.78	11.69	11.78
1256	NYSE	AEG	Wed, Apr 3, 1996	11.63	11.63	11.54	11.60
1255	NYSE	AEG	Tue, Apr 2, 1996	11.69	11.72	11.60	11.72
1254	NYSE	AEG	Mon, Apr 1, 1996	11.69	11.69	11.60	11.63
1253	NYSE	AEG	Fri, Mar 29, 1996	11.33	11.42	11.33	11.39
1252	NYSE	AEG	Thu, Mar 28, 1996	10.97	11.06	10.88	11.00
1251	NYSE	AEG	Wed, Mar 27, 1996	10.67	10.79	10.67	10.70
1250	NYSE	AEG	Tue, Mar 26, 1996	10.79	10.79	10.67	10.67
1249	NYSE	AEG	Mon, Mar 25, 1996	10.82	10.82	10.70	10.76
1248	NYSE	AEG	Fri, Mar 22, 1996	10.58	10.61	10.55	10.61
1247	NYSE	AEG	Thu, Mar 21, 1996	10.55	10.55	10.40	10.52
1246	NYSE	AEG	Wed, Mar 20, 1996	10.61	10.64	10.52	10.64
1245	NYSE	AEG	Tue, Mar 19, 1996	10.55	10.64	10.52	10.61
1244	NYSE	AEG	Mon, Mar 18, 1996	10.43	10.52	10.43	10.52
1243	NYSE	AEG	Fri, Mar 15, 1996	10.46	10.49	10.43	10.46
1242	NYSE	AEG	Thu, Mar 14, 1996	10.25	10.52	10.25	10.52
1241	NYSE	AEG	Wed, Mar 13, 1996	10.31	10.31	10.19	10.25
1240	NYSE	AEG	Tue, Mar 12, 1996	10.25	10.25	10.13	10.25
1239	NYSE	AEG	Mon, Mar 11, 1996	10.16	10.25	10.04	10.25
1238	NYSE	AEG	Fri, Mar 8, 1996	10.61	10.61	10.19	10.25
1237	NYSE	AEG	Thu, Mar 7, 1996	10.52	10.70	10.52	10.70
1236	NYSE	AEG	Wed, Mar 6, 1996	10.55	10.55	10.46	10.49
1235	NYSE	AEG	Tue, Mar 5, 1996	10.61	10.64	10.55	10.61
1234	NYSE	AEG	Mon, Mar 4, 1996	10.67	10.73	10.67	10.73
1233	NYSE	AEG	Fri, Mar 1, 1996	10.58	10.58	10.52	10.52
1232	NYSE	AEG	Thu, Feb 29, 1996	10.46	10.46	10.37	10.43
1231	NYSE	AEG	Wed, Feb 28, 1996	10.49	10.49	10.37	10.40
1230	NYSE	AEG	Tue, Feb 27, 1996	10.43	10.52	10.34	10.49
1229	NYSE	AEG	Mon, Feb 26, 1996	10.43	10.46	10.40	10.46
1228	NYSE	AEG	Fri, Feb 23, 1996	10.55	10.55	10.43	10.49
1227	NYSE	AEG	Thu, Feb 22, 1996	10.43	10.58	10.37	10.58
1226	NYSE	AEG	Wed, Feb 21, 1996	10.22	10.34	10.19	10.34
1225	NYSE	AEG	Tue, Feb 20, 1996	9.92	10.10	9.92	10.10
1224	NYSE	AEG	Fri, Feb 16, 1996	10.49	10.49	10.31	10.34
1223	NYSE	AEG	Thu, Feb 15, 1996	10.40	10.52	10.31	10.52
1222	NYSE	AEG	Wed, Feb 14, 1996	10.37	10.40	10.34	10.37
1221	NYSE	AEG	Tue, Feb 13, 1996	10.13	10.25	10.13	10.22
1220	NYSE	AEG	Mon, Feb 12, 1996	9.95	9.98	9.89	9.92
1219	NYSE	AEG	Fri, Feb 9, 1996	9.98	10.04	9.89	9.95
1218	NYSE	AEG	Thu, Feb 8, 1996	9.98	10.04	9.98	10.01
1217	NYSE	AEG	Wed, Feb 7, 1996	10.13	10.13	10.01	10.04
1216	NYSE	AEG	Tue, Feb 6, 1996	9.95	10.07	9.89	10.07
1215	NYSE	AEG	Mon, Feb 5, 1996	9.92	9.98	9.89	9.98
1214	NYSE	AEG	Fri, Feb 2, 1996	10.10	10.16	10.07	10.10
1213	NYSE	AEG	Thu, Feb 1, 1996	9.92	10.25	9.92	10.25
1212	NYSE	AEG	Wed, Jan 31, 1996	10.07	10.10	9.98	9.98
1211	NYSE	AEG	Tue, Jan 30, 1996	10.16	10.19	10.13	10.19
1210	NYSE	AEG	Mon, Jan 29, 1996	10.28	10.34	10.22	10.31
1209	NYSE	AEG	Fri, Jan 26, 1996	10.52	10.52	10.46	10.52
1208	NYSE	AEG	Thu, Jan 25, 1996	10.61	10.67	10.58	10.67
1207	NYSE	AEG	Wed, Jan 24, 1996	10.58	10.67	10.58	10.67
1206	NYSE	AEG	Tue, Jan 23, 1996	10.79	10.79	10.64	10.64
1205	NYSE	AEG	Mon, Jan 22, 1996	10.73	10.82	10.73	10.79
1204	NYSE	AEG	Fri, Jan 19, 1996	10.85	10.88	10.85	10.88
1203	NYSE	AEG	Thu, Jan 18, 1996	10.79	10.79	10.70	10.76
1202	NYSE	AEG	Wed, Jan 17, 1996	10.82	10.91	10.82	10.88
1201	NYSE	AEG	Tue, Jan 16, 1996	10.79	10.82	10.73	10.82
1200	NYSE	AEG	Mon, Jan 15, 1996	10.88	10.94	10.82	10.91
1199	NYSE	AEG	Fri, Jan 12, 1996	11.09	11.12	11.00	11.00
1198	NYSE	AEG	Thu, Jan 11, 1996	10.91	11.09	10.91	11.09
1197	NYSE	AEG	Wed, Jan 10, 1996	10.79	10.94	10.79	10.94
1196	NYSE	AEG	Tue, Jan 9, 1996	10.85	10.85	10.73	10.82
1195	NYSE	AEG	Mon, Jan 8, 1996	10.88	10.91	10.85	10.85
1194	NYSE	AEG	Fri, Jan 5, 1996	10.76	10.85	10.67	10.85
1193	NYSE	AEG	Thu, Jan 4, 1996	11.09	11.09	10.73	10.79
1192	NYSE	AEG	Wed, Jan 3, 1996	11.15	11.24	11.15	11.24
1191	NYSE	AEG	Tue, Jan 2, 1996	10.79	11.15	10.79	11.15
1190	NYSE	AEG	Fri, Dec 29, 1995	10.64	10.76	10.58	10.58
1189	NYSE	AEG	Thu, Dec 28, 1995	10.52	10.61	10.52	10.61
1188	NYSE	AEG	Wed, Dec 27, 1995	10.55	10.64	10.49	10.52
1187	NYSE	AEG	Tue, Dec 26, 1995	10.28	10.40	10.25	10.40
1186	NYSE	AEG	Fri, Dec 22, 1995	10.28	10.28	10.16	10.22
1185	NYSE	AEG	Thu, Dec 21, 1995	10.25	10.28	10.25	10.28
1184	NYSE	AEG	Wed, Dec 20, 1995	10.19	10.28	10.16	10.22
1183	NYSE	AEG	Tue, Dec 19, 1995	10.10	10.10	10.04	10.07
1182	NYSE	AEG	Mon, Dec 18, 1995	10.04	10.13	10.01	10.07
1181	NYSE	AEG	Fri, Dec 15, 1995	10.13	10.28	10.13	10.19
1180	NYSE	AEG	Thu, Dec 14, 1995	10.01	10.01	9.92	9.92
1179	NYSE	AEG	Wed, Dec 13, 1995	10.01	10.01	9.98	9.99
1178	NYSE	AEG	Tue, Dec 12, 1995	10.16	10.16	10.04	10.10
1177	NYSE	AEG	Mon, Dec 11, 1995	10.01	10.19	10.01	10.19
1176	NYSE	AEG	Fri, Dec 8, 1995	9.92	9.92	9.83	9.86
1175	NYSE	AEG	Thu, Dec 7, 1995	9.98	10.01	9.92	9.95
1174	NYSE	AEG	Wed, Dec 6, 1995	10.07	10.07	9.92	9.92
1173	NYSE	AEG	Tue, Dec 5, 1995	10.13	10.22	10.13	10.22
1172	NYSE	AEG	Mon, Dec 4, 1995	9.98	10.07	9.98	10.07
1171	NYSE	AEG	Fri, Dec 1, 1995	9.95	9.95	9.89	9.89
1170	NYSE	AEG	Thu, Nov 30, 1995	9.92	9.92	9.80	9.86
1169	NYSE	AEG	Wed, Nov 29, 1995	9.83	9.83	9.77	9.83
1168	NYSE	AEG	Tue, Nov 28, 1995	9.95	9.95	9.92	9.95
1167	NYSE	AEG	Mon, Nov 27, 1995	10.01	10.04	9.80	9.92
1166	NYSE	AEG	Fri, Nov 24, 1995	9.92	9.98	9.92	9.95
1165	NYSE	AEG	Wed, Nov 22, 1995	10.16	10.25	10.16	10.16
1164	NYSE	AEG	Tue, Nov 21, 1995	10.01	10.10	10.01	10.10
1163	NYSE	AEG	Mon, Nov 20, 1995	9.95	10.04	9.92	9.95
1162	NYSE	AEG	Fri, Nov 17, 1995	9.95	10.01	9.95	9.95
1161	NYSE	AEG	Thu, Nov 16, 1995	10.04	10.04	9.89	9.92
1160	NYSE	AEG	Wed, Nov 15, 1995	9.95	9.98	9.92	9.98
1159	NYSE	AEG	Tue, Nov 14, 1995	9.52	9.65	9.52	9.55
1158	NYSE	AEG	Mon, Nov 13, 1995	9.40	9.43	9.28	9.28
1157	NYSE	AEG	Fri, Nov 10, 1995	9.28	9.43	9.25	9.40
1156	NYSE	AEG	Thu, Nov 9, 1995	9.22	9.31	9.22	9.28
1155	NYSE	AEG	Wed, Nov 8, 1995	9.25	9.28	9.25	9.25
1154	NYSE	AEG	Tue, Nov 7, 1995	9.25	9.28	9.22	9.28
1153	NYSE	AEG	Mon, Nov 6, 1995	9.28	9.34	9.25	9.31
1152	NYSE	AEG	Fri, Nov 3, 1995	9.28	9.31	9.25	9.31
1151	NYSE	AEG	Thu, Nov 2, 1995	9.31	9.31	9.25	9.28
1150	NYSE	AEG	Wed, Nov 1, 1995	9.22	9.25	9.22	9.25
1149	NYSE	AEG	Tue, Oct 31, 1995	9.19	9.19	9.16	9.16
1148	NYSE	AEG	Mon, Oct 30, 1995	8.92	9.04	8.92	9.04
1147	NYSE	AEG	Fri, Oct 27, 1995	9.07	9.07	8.98	8.98
1146	NYSE	AEG	Thu, Oct 26, 1995	9.13	9.13	9.10	9.10
1145	NYSE	AEG	Wed, Oct 25, 1995	9.19	9.19	9.16	9.19
1144	NYSE	AEG	Tue, Oct 24, 1995	9.16	9.22	9.16	9.16
1143	NYSE	AEG	Mon, Oct 23, 1995	9.16	9.19	9.01	9.13
1142	NYSE	AEG	Fri, Oct 20, 1995	9.13	9.25	9.13	9.22
1141	NYSE	AEG	Thu, Oct 19, 1995	8.92	9.13	8.92	9.13
1140	NYSE	AEG	Wed, Oct 18, 1995	8.98	8.98	8.92	8.98
1139	NYSE	AEG	Tue, Oct 17, 1995	8.98	8.98	8.95	8.98
1138	NYSE	AEG	Mon, Oct 16, 1995	8.95	8.98	8.92	8.95
1137	NYSE	AEG	Fri, Oct 13, 1995	8.92	8.92	8.77	8.89
1136	NYSE	AEG	Thu, Oct 12, 1995	8.95	8.95	8.92	8.95
1135	NYSE	AEG	Wed, Oct 11, 1995	8.89	8.98	8.86	8.92
1134	NYSE	AEG	Tue, Oct 10, 1995	9.01	9.01	8.92	9.01
1133	NYSE	AEG	Mon, Oct 9, 1995	8.83	9.01	8.83	9.01
1132	NYSE	AEG	Fri, Oct 6, 1995	8.80	8.86	8.80	8.83
1131	NYSE	AEG	Thu, Oct 5, 1995	8.74	8.80	8.71	8.80
1130	NYSE	AEG	Wed, Oct 4, 1995	8.65	8.68	8.62	8.62
1129	NYSE	AEG	Tue, Oct 3, 1995	8.62	8.68	8.59	8.59
1128	NYSE	AEG	Mon, Oct 2, 1995	8.71	8.74	8.65	8.68
1127	NYSE	AEG	Fri, Sep 29, 1995	8.68	8.71	8.65	8.71
1126	NYSE	AEG	Thu, Sep 28, 1995	8.59	8.68	8.59	8.65
1125	NYSE	AEG	Wed, Sep 27, 1995	8.62	8.68	8.62	8.68
1124	NYSE	AEG	Tue, Sep 26, 1995	8.62	8.68	8.62	8.65
1123	NYSE	AEG	Mon, Sep 25, 1995	8.65	8.65	8.59	8.59
1122	NYSE	AEG	Fri, Sep 22, 1995	8.62	8.62	8.56	8.59
1121	NYSE	AEG	Thu, Sep 21, 1995	8.56	8.68	8.56	8.68
1120	NYSE	AEG	Wed, Sep 20, 1995	8.50	8.59	8.50	8.59
1119	NYSE	AEG	Tue, Sep 19, 1995	8.53	8.53	8.47	8.53
1118	NYSE	AEG	Mon, Sep 18, 1995	8.38	8.44	8.35	8.41
1117	NYSE	AEG	Fri, Sep 15, 1995	8.20	8.41	8.20	8.35
1116	NYSE	AEG	Thu, Sep 14, 1995	8.23	8.23	8.20	8.23
1115	NYSE	AEG	Wed, Sep 13, 1995	8.23	8.26	8.14	8.20
1114	NYSE	AEG	Tue, Sep 12, 1995	8.29	8.32	8.26	8.32
1113	NYSE	AEG	Mon, Sep 11, 1995	8.29	8.38	8.23	8.23
1112	NYSE	AEG	Fri, Sep 8, 1995	8.26	8.32	8.26	8.32
1111	NYSE	AEG	Thu, Sep 7, 1995	8.26	8.26	8.17	8.17
1110	NYSE	AEG	Wed, Sep 6, 1995	8.50	8.50	8.32	8.35
1109	NYSE	AEG	Tue, Sep 5, 1995	8.41	8.47	8.41	8.44
1108	NYSE	AEG	Fri, Sep 1, 1995	8.17	8.20	8.14	8.17
1107	NYSE	AEG	Thu, Aug 31, 1995	8.11	8.11	8.02	8.11
1106	NYSE	AEG	Wed, Aug 30, 1995	8.11	8.11	7.99	7.99
1105	NYSE	AEG	Tue, Aug 29, 1995	8.23	8.23	8.11	8.11
1104	NYSE	AEG	Mon, Aug 28, 1995	8.23	8.32	8.23	8.29
1103	NYSE	AEG	Fri, Aug 25, 1995	8.20	8.26	8.20	8.26
1102	NYSE	AEG	Thu, Aug 24, 1995	8.29	8.29	8.17	8.20
1101	NYSE	AEG	Wed, Aug 23, 1995	8.20	8.20	8.11	8.11
1100	NYSE	AEG	Tue, Aug 22, 1995	8.26	8.35	8.20	8.23
1099	NYSE	AEG	Mon, Aug 21, 1995	8.59	8.59	8.53	8.53
1098	NYSE	AEG	Fri, Aug 18, 1995	8.68	8.68	8.62	8.65
1097	NYSE	AEG	Thu, Aug 17, 1995	8.53	8.80	8.47	8.71
1096	NYSE	AEG	Wed, Aug 16, 1995	8.53	8.56	8.50	8.53
1095	NYSE	AEG	Tue, Aug 15, 1995	8.44	8.53	8.44	8.47
1094	NYSE	AEG	Mon, Aug 14, 1995	8.56	8.62	8.56	8.56
1093	NYSE	AEG	Fri, Aug 11, 1995	8.59	8.59	8.53	8.56
1092	NYSE	AEG	Thu, Aug 10, 1995	8.59	8.59	8.53	8.59
1091	NYSE	AEG	Wed, Aug 9, 1995	8.53	8.62	8.53	8.59
1090	NYSE	AEG	Tue, Aug 8, 1995	8.47	8.56	8.47	8.56
1089	NYSE	AEG	Mon, Aug 7, 1995	8.53	8.53	8.47	8.47
1088	NYSE	AEG	Fri, Aug 4, 1995	8.62	8.62	8.53	8.56
1087	NYSE	AEG	Thu, Aug 3, 1995	8.59	8.68	8.59	8.65
1086	NYSE	AEG	Wed, Aug 2, 1995	8.59	8.68	8.56	8.59
1085	NYSE	AEG	Tue, Aug 1, 1995	8.71	8.71	8.65	8.71
1084	NYSE	AEG	Mon, Jul 31, 1995	8.80	8.80	8.71	8.77
1083	NYSE	AEG	Fri, Jul 28, 1995	8.83	8.83	8.80	8.80
1082	NYSE	AEG	Thu, Jul 27, 1995	8.74	8.77	8.74	8.77
1081	NYSE	AEG	Wed, Jul 26, 1995	8.77	8.77	8.74	8.77
1080	NYSE	AEG	Tue, Jul 25, 1995	8.71	8.74	8.65	8.74
1079	NYSE	AEG	Mon, Jul 24, 1995	8.56	8.95	8.56	8.89
1078	NYSE	AEG	Fri, Jul 21, 1995	8.53	8.59	8.47	8.59
1077	NYSE	AEG	Thu, Jul 20, 1995	8.41	8.44	8.38	8.38
1076	NYSE	AEG	Wed, Jul 19, 1995	8.53	8.53	8.23	8.29
1075	NYSE	AEG	Tue, Jul 18, 1995	8.65	8.65	8.56	8.59
1074	NYSE	AEG	Mon, Jul 17, 1995	8.59	8.68	8.59	8.68
1073	NYSE	AEG	Fri, Jul 14, 1995	8.53	8.59	8.47	8.59
1072	NYSE	AEG	Thu, Jul 13, 1995	8.68	8.68	8.59	8.62
1071	NYSE	AEG	Wed, Jul 12, 1995	8.68	8.71	8.59	8.68
1070	NYSE	AEG	Tue, Jul 11, 1995	8.80	8.80	8.68	8.80
1069	NYSE	AEG	Mon, Jul 10, 1995	8.68	8.95	8.68	8.89
1068	NYSE	AEG	Fri, Jul 7, 1995	8.62	8.71	8.62	8.65
1067	NYSE	AEG	Thu, Jul 6, 1995	8.59	8.68	8.59	8.68
1066	NYSE	AEG	Wed, Jul 5, 1995	8.50	8.59	8.50	8.59
1065	NYSE	AEG	Mon, Jul 3, 1995	8.44	8.47	8.41	8.47
1064	NYSE	AEG	Fri, Jun 30, 1995	8.32	8.38	8.32	8.38
1063	NYSE	AEG	Thu, Jun 29, 1995	8.32	8.32	8.26	8.32
1062	NYSE	AEG	Wed, Jun 28, 1995	8.32	8.32	8.17	8.29
1061	NYSE	AEG	Tue, Jun 27, 1995	8.38	8.50	8.38	8.44
1060	NYSE	AEG	Mon, Jun 26, 1995	8.35	8.41	8.29	8.38
1059	NYSE	AEG	Fri, Jun 23, 1995	8.26	8.26	8.20	8.26
1058	NYSE	AEG	Thu, Jun 22, 1995	8.26	8.32	8.26	8.32
1057	NYSE	AEG	Wed, Jun 21, 1995	8.20	8.20	8.14	8.17
1056	NYSE	AEG	Tue, Jun 20, 1995	8.23	8.26	8.17	8.17
1055	NYSE	AEG	Mon, Jun 19, 1995	8.17	8.29	8.14	8.29
1054	NYSE	AEG	Fri, Jun 16, 1995	8.08	8.11	8.05	8.11
1053	NYSE	AEG	Thu, Jun 15, 1995	8.11	8.11	8.05	8.05
1052	NYSE	AEG	Wed, Jun 14, 1995	8.11	8.17	8.05	8.14
1051	NYSE	AEG	Tue, Jun 13, 1995	8.17	8.17	8.05	8.11
1050	NYSE	AEG	Mon, Jun 12, 1995	8.17	8.23	8.05	8.23
1049	NYSE	AEG	Fri, Jun 9, 1995	8.26	8.32	8.17	8.20
1048	NYSE	AEG	Thu, Jun 8, 1995	8.09	8.20	8.08	8.20
1047	NYSE	AEG	Wed, Jun 7, 1995	8.00	8.05	7.97	7.97
1046	NYSE	AEG	Tue, Jun 6, 1995	7.91	7.93	7.87	7.93
1045	NYSE	AEG	Mon, Jun 5, 1995	7.88	7.93	7.82	7.93
1044	NYSE	AEG	Fri, Jun 2, 1995	7.82	7.85	7.79	7.85
1043	NYSE	AEG	Thu, Jun 1, 1995	7.80	7.84	7.79	7.84
1042	NYSE	AEG	Wed, May 31, 1995	7.72	7.79	7.68	7.79
1041	NYSE	AEG	Tue, May 30, 1995	7.79	7.79	7.76	7.78
1040	NYSE	AEG	Fri, May 26, 1995	7.76	7.78	7.74	7.74
1039	NYSE	AEG	Thu, May 25, 1995	7.66	7.68	7.64	7.68
1038	NYSE	AEG	Wed, May 24, 1995	7.48	7.55	7.45	7.49
1037	NYSE	AEG	Tue, May 23, 1995	7.40	7.43	7.34	7.34
1036	NYSE	AEG	Mon, May 22, 1995	7.26	7.36	7.26	7.36
1035	NYSE	AEG	Fri, May 19, 1995	7.32	7.32	7.22	7.22
1034	NYSE	AEG	Thu, May 18, 1995	7.24	7.26	7.24	7.25
1033	NYSE	AEG	Wed, May 17, 1995	7.38	7.38	7.33	7.33
1032	NYSE	AEG	Tue, May 16, 1995	7.32	7.37	7.32	7.36
1031	NYSE	AEG	Mon, May 15, 1995	7.44	7.44	7.36	7.36
1030	NYSE	AEG	Fri, May 12, 1995	7.40	7.43	7.40	7.43
1029	NYSE	AEG	Thu, May 11, 1995	7.46	7.48	7.43	7.43
1028	NYSE	AEG	Wed, May 10, 1995	7.74	7.74	7.60	7.61
1027	NYSE	AEG	Tue, May 9, 1995	7.68	7.74	7.68	7.74
1026	NYSE	AEG	Mon, May 8, 1995	7.58	7.70	7.58	7.67
1025	NYSE	AEG	Fri, May 5, 1995	7.55	7.56	7.55	7.56
1024	NYSE	AEG	Thu, May 4, 1995	7.57	7.57	7.50	7.50
1023	NYSE	AEG	Wed, May 3, 1995	7.39	7.45	7.39	7.45
1022	NYSE	AEG	Tue, May 2, 1995	7.54	7.54	7.54	7.54
1021	NYSE	AEG	Mon, May 1, 1995	7.54	7.54	7.51	7.51
1020	NYSE	AEG	Fri, Apr 28, 1995	7.51	7.51	7.45	7.46
1019	NYSE	AEG	Thu, Apr 27, 1995	7.55	7.55	7.49	7.49
1018	NYSE	AEG	Wed, Apr 26, 1995	7.48	7.55	7.48	7.55
1017	NYSE	AEG	Tue, Apr 25, 1995	7.48	7.49	7.46	7.49
1016	NYSE	AEG	Mon, Apr 24, 1995	7.45	7.45	7.42	7.42
1015	NYSE	AEG	Fri, Apr 21, 1995	7.45	7.45	7.43	7.45
1014	NYSE	AEG	Thu, Apr 20, 1995	7.43	7.45	7.43	7.45
1013	NYSE	AEG	Wed, Apr 19, 1995	7.37	7.39	7.36	7.36
1012	NYSE	AEG	Tue, Apr 18, 1995	7.25	7.28	7.24	7.28
1011	NYSE	AEG	Mon, Apr 17, 1995	7.21	7.27	7.21	7.22
1010	NYSE	AEG	Thu, Apr 13, 1995	7.07	7.10	7.07	7.10
1009	NYSE	AEG	Wed, Apr 12, 1995	6.99	7.02	6.99	6.99
1008	NYSE	AEG	Tue, Apr 11, 1995	6.95	6.97	6.95	6.97
1007	NYSE	AEG	Mon, Apr 10, 1995	6.97	6.97	6.90	6.92
1006	NYSE	AEG	Fri, Apr 7, 1995	6.96	7.03	6.96	7.03
1005	NYSE	AEG	Thu, Apr 6, 1995	6.91	6.97	6.90	6.93
1004	NYSE	AEG	Wed, Apr 5, 1995	6.89	6.92	6.85	6.92
1003	NYSE	AEG	Tue, Apr 4, 1995	6.80	6.83	6.79	6.79
1002	NYSE	AEG	Mon, Apr 3, 1995	6.86	6.87	6.81	6.85
1001	NYSE	AEG	Fri, Mar 31, 1995	6.78	6.90	6.78	6.87
1000	NYSE	AEG	Thu, Mar 30, 1995	6.78	6.78	6.72	6.74
999	NYSE	AEG	Wed, Mar 29, 1995	6.80	6.81	6.75	6.75
998	NYSE	AEG	Tue, Mar 28, 1995	6.72	6.74	6.72	6.74
997	NYSE	AEG	Mon, Mar 27, 1995	6.71	6.74	6.69	6.74
996	NYSE	AEG	Fri, Mar 24, 1995	6.60	6.60	6.60	6.60
995	NYSE	AEG	Thu, Mar 23, 1995	6.59	6.61	6.59	6.61
994	NYSE	AEG	Wed, Mar 22, 1995	6.66	6.68	6.66	6.67
993	NYSE	AEG	Tue, Mar 21, 1995	6.68	6.68	6.65	6.65
992	NYSE	AEG	Mon, Mar 20, 1995	6.69	6.69	6.67	6.67
991	NYSE	AEG	Fri, Mar 17, 1995	6.71	6.72	6.71	6.72
990	NYSE	AEG	Thu, Mar 16, 1995	6.78	6.78	6.73	6.73
989	NYSE	AEG	Wed, Mar 15, 1995	6.73	6.81	6.73	6.75
988	NYSE	AEG	Tue, Mar 14, 1995	6.71	6.71	6.68	6.68
987	NYSE	AEG	Mon, Mar 13, 1995	6.67	6.71	6.67	6.67
986	NYSE	AEG	Fri, Mar 10, 1995	6.60	6.65	6.59	6.65
985	NYSE	AEG	Thu, Mar 9, 1995	6.68	6.69	6.67	6.69
984	NYSE	AEG	Wed, Mar 8, 1995	6.75	6.75	6.66	6.67
983	NYSE	AEG	Tue, Mar 7, 1995	6.72	6.79	6.72	6.79
982	NYSE	AEG	Mon, Mar 6, 1995	6.68	6.74	6.68	6.73
981	NYSE	AEG	Fri, Mar 3, 1995	6.63	6.66	6.63	6.66
980	NYSE	AEG	Thu, Mar 2, 1995	6.57	6.61	6.57	6.61
979	NYSE	AEG	Wed, Mar 1, 1995	6.60	6.60	6.57	6.57
978	NYSE	AEG	Tue, Feb 28, 1995	6.62	6.65	6.61	6.61
977	NYSE	AEG	Mon, Feb 27, 1995	6.61	6.62	6.60	6.60
976	NYSE	AEG	Fri, Feb 24, 1995	6.62	6.62	6.61	6.61
975	NYSE	AEG	Thu, Feb 23, 1995	6.57	6.62	6.57	6.60
974	NYSE	AEG	Wed, Feb 22, 1995	6.54	6.60	6.53	6.59
973	NYSE	AEG	Tue, Feb 21, 1995	6.49	6.53	6.49	6.53
972	NYSE	AEG	Fri, Feb 17, 1995	6.43	6.49	6.43	6.45
971	NYSE	AEG	Thu, Feb 16, 1995	6.36	6.39	6.36	6.37
970	NYSE	AEG	Wed, Feb 15, 1995	6.33	6.36	6.32	6.35
969	NYSE	AEG	Tue, Feb 14, 1995	6.32	6.36	6.32	6.36
968	NYSE	AEG	Mon, Feb 13, 1995	6.32	6.35	6.32	6.32
967	NYSE	AEG	Fri, Feb 10, 1995	6.30	6.32	6.30	6.30
966	NYSE	AEG	Thu, Feb 9, 1995	6.30	6.31	6.26	6.29
965	NYSE	AEG	Wed, Feb 8, 1995	6.27	6.29	6.26	6.29
964	NYSE	AEG	Tue, Feb 7, 1995	6.24	6.26	6.23	6.23
963	NYSE	AEG	Mon, Feb 6, 1995	6.21	6.21	6.21	6.21
962	NYSE	AEG	Fri, Feb 3, 1995	6.18	6.20	6.18	6.20
961	NYSE	AEG	Thu, Feb 2, 1995	6.17	6.18	6.15	6.15
960	NYSE	AEG	Wed, Feb 1, 1995	6.18	6.19	6.15	6.19
959	NYSE	AEG	Tue, Jan 31, 1995	6.24	6.24	6.19	6.19
958	NYSE	AEG	Mon, Jan 30, 1995	6.21	6.21	6.21	6.21
957	NYSE	AEG	Fri, Jan 27, 1995	6.20	6.20	6.18	6.18
956	NYSE	AEG	Thu, Jan 26, 1995	6.17	6.20	6.17	6.20
955	NYSE	AEG	Wed, Jan 25, 1995	6.15	6.18	6.15	6.18
954	NYSE	AEG	Tue, Jan 24, 1995	6.18	6.20	6.15	6.15
953	NYSE	AEG	Mon, Jan 23, 1995	6.19	6.20	6.19	6.20
952	NYSE	AEG	Fri, Jan 20, 1995	6.25	6.25	6.25	6.25
951	NYSE	AEG	Thu, Jan 19, 1995	6.25	6.30	6.25	6.30
950	NYSE	AEG	Wed, Jan 18, 1995	6.25	6.25	6.25	6.25
949	NYSE	AEG	Tue, Jan 17, 1995	6.27	6.27	6.25	6.26
948	NYSE	AEG	Mon, Jan 16, 1995	6.26	6.35	6.26	6.31
947	NYSE	AEG	Fri, Jan 13, 1995	6.29	6.30	6.26	6.29
946	NYSE	AEG	Thu, Jan 12, 1995	6.30	6.32	6.30	6.31
945	NYSE	AEG	Wed, Jan 11, 1995	6.31	6.32	6.31	6.32
944	NYSE	AEG	Tue, Jan 10, 1995	6.35	6.36	6.29	6.35
943	NYSE	AEG	Mon, Jan 9, 1995	6.25	6.32	6.25	6.32
942	NYSE	AEG	Fri, Jan 6, 1995	6.20	6.21	6.18	6.21
941	NYSE	AEG	Thu, Jan 5, 1995	6.19	6.24	6.19	6.24
940	NYSE	AEG	Wed, Jan 4, 1995	6.18	6.20	6.18	6.20
939	NYSE	AEG	Tue, Jan 3, 1995	6.15	6.15	6.14	6.14
938	NYSE	AEG	Fri, Dec 30, 1994	6.13	6.13	6.11	6.11
937	NYSE	AEG	Thu, Dec 29, 1994	6.11	6.12	6.11	6.11
936	NYSE	AEG	Wed, Dec 28, 1994	6.07	6.12	6.07	6.12
935	NYSE	AEG	Tue, Dec 27, 1994	6.09	6.09	6.07	6.07
934	NYSE	AEG	Fri, Dec 23, 1994	6.07	6.07	6.05	6.05
933	NYSE	AEG	Thu, Dec 22, 1994	6.09	6.12	6.08	6.08
932	NYSE	AEG	Wed, Dec 21, 1994	6.09	6.13	6.09	6.12
931	NYSE	AEG	Tue, Dec 20, 1994	6.11	6.11	6.07	6.07
930	NYSE	AEG	Mon, Dec 19, 1994	6.08	6.11	6.08	6.11
929	NYSE	AEG	Fri, Dec 16, 1994	6.07	6.09	6.07	6.08
928	NYSE	AEG	Thu, Dec 15, 1994	6.05	6.08	6.03	6.07
927	NYSE	AEG	Wed, Dec 14, 1994	6.03	6.05	6.02	6.05
926	NYSE	AEG	Tue, Dec 13, 1994	6.02	6.03	6.01	6.01
925	NYSE	AEG	Mon, Dec 12, 1994	6.01	6.03	6.01	6.03
924	NYSE	AEG	Fri, Dec 9, 1994	5.97	6.01	5.97	6.01
923	NYSE	AEG	Thu, Dec 8, 1994	5.96	5.99	5.95	5.95
922	NYSE	AEG	Wed, Dec 7, 1994	5.97	6.00	5.97	5.97
921	NYSE	AEG	Tue, Dec 6, 1994	5.97	6.02	5.96	6.00
920	NYSE	AEG	Mon, Dec 5, 1994	5.96	5.99	5.96	5.99
919	NYSE	AEG	Fri, Dec 2, 1994	5.90	5.95	5.90	5.95
918	NYSE	AEG	Thu, Dec 1, 1994	5.91	5.96	5.90	5.90
917	NYSE	AEG	Wed, Nov 30, 1994	5.94	5.95	5.91	5.94
916	NYSE	AEG	Tue, Nov 29, 1994	5.95	5.97	5.94	5.94
915	NYSE	AEG	Mon, Nov 28, 1994	5.99	6.03	5.99	6.03
914	NYSE	AEG	Fri, Nov 25, 1994	6.05	6.07	6.05	6.05
913	NYSE	AEG	Wed, Nov 23, 1994	5.97	6.06	5.97	6.05
912	NYSE	AEG	Tue, Nov 22, 1994	6.03	6.03	5.96	5.96
911	NYSE	AEG	Mon, Nov 21, 1994	6.05	6.11	6.05	6.06
910	NYSE	AEG	Fri, Nov 18, 1994	6.03	6.07	6.03	6.07
909	NYSE	AEG	Thu, Nov 17, 1994	6.06	6.09	6.06	6.09
908	NYSE	AEG	Wed, Nov 16, 1994	6.06	6.12	6.06	6.12
907	NYSE	AEG	Tue, Nov 15, 1994	6.05	6.09	6.03	6.03
906	NYSE	AEG	Mon, Nov 14, 1994	5.96	5.96	5.91	5.94
905	NYSE	AEG	Fri, Nov 11, 1994	5.95	5.97	5.95	5.97
904	NYSE	AEG	Thu, Nov 10, 1994	5.99	5.99	5.95	5.97
903	NYSE	AEG	Wed, Nov 9, 1994	5.99	6.01	5.97	6.00
902	NYSE	AEG	Tue, Nov 8, 1994	5.97	5.99	5.96	5.99
901	NYSE	AEG	Mon, Nov 7, 1994	5.95	5.97	5.94	5.97
900	NYSE	AEG	Fri, Nov 4, 1994	5.96	5.96	5.93	5.93
899	NYSE	AEG	Thu, Nov 3, 1994	5.91	5.94	5.91	5.94
898	NYSE	AEG	Wed, Nov 2, 1994	5.91	5.91	5.85	5.85
897	NYSE	AEG	Tue, Nov 1, 1994	5.94	5.99	5.94	5.99
896	NYSE	AEG	Mon, Oct 31, 1994	5.99	5.99	5.94	5.94
895	NYSE	AEG	Fri, Oct 28, 1994	6.07	6.07	5.97	5.97
894	NYSE	AEG	Thu, Oct 27, 1994	6.12	6.15	6.09	6.13
893	NYSE	AEG	Wed, Oct 26, 1994	6.01	6.05	6.01	6.01
892	NYSE	AEG	Tue, Oct 25, 1994	5.94	6.08	5.93	6.06
891	NYSE	AEG	Mon, Oct 24, 1994	5.96	6.00	5.96	5.97
890	NYSE	AEG	Fri, Oct 21, 1994	5.94	5.94	5.91	5.91
889	NYSE	AEG	Thu, Oct 20, 1994	5.94	5.96	5.94	5.95
888	NYSE	AEG	Wed, Oct 19, 1994	5.87	5.97	5.87	5.93
887	NYSE	AEG	Tue, Oct 18, 1994	5.94	5.94	5.85	5.89
886	NYSE	AEG	Mon, Oct 17, 1994	5.93	5.96	5.89	5.96
885	NYSE	AEG	Fri, Oct 14, 1994	5.71	5.82	5.71	5.82
884	NYSE	AEG	Thu, Oct 13, 1994	5.61	5.70	5.61	5.67
883	NYSE	AEG	Wed, Oct 12, 1994	5.66	5.66	5.62	5.62
882	NYSE	AEG	Tue, Oct 11, 1994	5.72	5.73	5.72	5.73
881	NYSE	AEG	Mon, Oct 10, 1994	5.67	5.76	5.67	5.76
880	NYSE	AEG	Fri, Oct 7, 1994	5.62	5.70	5.62	5.67
879	NYSE	AEG	Thu, Oct 6, 1994	5.41	5.65	5.41	5.65
878	NYSE	AEG	Wed, Oct 5, 1994	5.32	5.48	5.32	5.47
877	NYSE	AEG	Tue, Oct 4, 1994	5.46	5.46	5.40	5.40
876	NYSE	AEG	Mon, Oct 3, 1994	5.54	5.54	5.50	5.54
875	NYSE	AEG	Fri, Sep 30, 1994	5.56	5.59	5.54	5.58
874	NYSE	AEG	Thu, Sep 29, 1994	5.54	5.61	5.53	5.61
873	NYSE	AEG	Wed, Sep 28, 1994	5.52	5.54	5.47	5.54
872	NYSE	AEG	Tue, Sep 27, 1994	5.48	5.55	5.44	5.55
871	NYSE	AEG	Mon, Sep 26, 1994	5.60	5.64	5.60	5.64
870	NYSE	AEG	Fri, Sep 23, 1994	5.53	5.68	5.53	5.68
869	NYSE	AEG	Thu, Sep 22, 1994	5.40	5.47	5.40	5.47
868	NYSE	AEG	Wed, Sep 21, 1994	5.36	5.42	5.36	5.41
867	NYSE	AEG	Tue, Sep 20, 1994	5.31	5.37	5.31	5.36
866	NYSE	AEG	Mon, Sep 19, 1994	5.38	5.46	5.38	5.43
865	NYSE	AEG	Fri, Sep 16, 1994	5.40	5.40	5.35	5.40
864	NYSE	AEG	Thu, Sep 15, 1994	5.37	5.41	5.37	5.41
863	NYSE	AEG	Wed, Sep 14, 1994	5.38	5.41	5.37	5.40
862	NYSE	AEG	Tue, Sep 13, 1994	5.42	5.43	5.41	5.41
861	NYSE	AEG	Mon, Sep 12, 1994	5.42	5.48	5.42	5.44
860	NYSE	AEG	Fri, Sep 9, 1994	5.47	5.47	5.41	5.44
859	NYSE	AEG	Thu, Sep 8, 1994	5.48	5.49	5.47	5.48
858	NYSE	AEG	Wed, Sep 7, 1994	5.52	5.52	5.48	5.49
857	NYSE	AEG	Tue, Sep 6, 1994	5.46	5.49	5.46	5.49
856	NYSE	AEG	Fri, Sep 2, 1994	5.41	5.48	5.41	5.48
855	NYSE	AEG	Thu, Sep 1, 1994	5.38	5.40	5.34	5.34
854	NYSE	AEG	Wed, Aug 31, 1994	5.56	5.56	5.46	5.46
853	NYSE	AEG	Tue, Aug 30, 1994	5.56	5.61	5.55	5.60
852	NYSE	AEG	Mon, Aug 29, 1994	5.67	5.67	5.65	5.65
851	NYSE	AEG	Fri, Aug 26, 1994	5.66	5.72	5.66	5.70
850	NYSE	AEG	Thu, Aug 25, 1994	5.60	5.67	5.60	5.66
849	NYSE	AEG	Wed, Aug 24, 1994	5.58	5.58	5.55	5.56
848	NYSE	AEG	Tue, Aug 23, 1994	5.55	5.55	5.55	5.55
847	NYSE	AEG	Mon, Aug 22, 1994	5.53	5.53	5.53	5.53
846	NYSE	AEG	Fri, Aug 19, 1994	5.48	5.50	5.48	5.48
845	NYSE	AEG	Thu, Aug 18, 1994	5.48	5.49	5.48	5.48
844	NYSE	AEG	Wed, Aug 17, 1994	5.41	5.43	5.41	5.43
843	NYSE	AEG	Tue, Aug 16, 1994	5.41	5.43	5.41	5.41
842	NYSE	AEG	Mon, Aug 15, 1994	5.38	5.42	5.38	5.38
841	NYSE	AEG	Fri, Aug 12, 1994	5.41	5.46	5.41	5.46
840	NYSE	AEG	Thu, Aug 11, 1994	5.43	5.46	5.43	5.43
839	NYSE	AEG	Wed, Aug 10, 1994	5.43	5.46	5.43	5.43
838	NYSE	AEG	Tue, Aug 9, 1994	5.43	5.46	5.43	5.46
837	NYSE	AEG	Mon, Aug 8, 1994	5.46	5.47	5.46	5.46
836	NYSE	AEG	Fri, Aug 5, 1994	5.44	5.50	5.44	5.50
835	NYSE	AEG	Thu, Aug 4, 1994	5.48	5.49	5.47	5.47
834	NYSE	AEG	Wed, Aug 3, 1994	5.43	5.48	5.43	5.48
833	NYSE	AEG	Tue, Aug 2, 1994	5.37	5.44	5.37	5.44
832	NYSE	AEG	Mon, Aug 1, 1994	5.25	5.34	5.25	5.31
831	NYSE	AEG	Fri, Jul 29, 1994	5.23	5.28	5.23	5.26
830	NYSE	AEG	Thu, Jul 28, 1994	5.25	5.26	5.22	5.23
829	NYSE	AEG	Wed, Jul 27, 1994	5.28	5.31	5.28	5.31
828	NYSE	AEG	Tue, Jul 26, 1994	5.26	5.29	5.26	5.26
827	NYSE	AEG	Mon, Jul 25, 1994	5.23	5.25	5.22	5.25
826	NYSE	AEG	Fri, Jul 22, 1994	5.25	5.25	5.22	5.24
825	NYSE	AEG	Thu, Jul 21, 1994	5.28	5.29	5.26	5.28
824	NYSE	AEG	Wed, Jul 20, 1994	5.24	5.25	5.23	5.25
823	NYSE	AEG	Tue, Jul 19, 1994	5.28	5.30	5.26	5.29
822	NYSE	AEG	Mon, Jul 18, 1994	5.28	5.29	5.25	5.28
821	NYSE	AEG	Fri, Jul 15, 1994	5.26	5.26	5.25	5.25
820	NYSE	AEG	Thu, Jul 14, 1994	5.24	5.35	5.24	5.35
819	NYSE	AEG	Wed, Jul 13, 1994	5.23	5.24	5.23	5.24
818	NYSE	AEG	Tue, Jul 12, 1994	5.23	5.25	5.23	5.23
817	NYSE	AEG	Mon, Jul 11, 1994	5.24	5.29	5.24	5.28
816	NYSE	AEG	Fri, Jul 8, 1994	5.10	5.17	5.10	5.17
815	NYSE	AEG	Thu, Jul 7, 1994	5.05	5.08	5.05	5.08
814	NYSE	AEG	Wed, Jul 6, 1994	5.07	5.10	5.06	5.06
813	NYSE	AEG	Tue, Jul 5, 1994	5.01	5.10	5.01	5.07
812	NYSE	AEG	Fri, Jul 1, 1994	4.90	4.98	4.90	4.98
811	NYSE	AEG	Thu, Jun 30, 1994	4.99	4.99	4.95	4.98
810	NYSE	AEG	Wed, Jun 29, 1994	5.11	5.11	5.04	5.06
809	NYSE	AEG	Tue, Jun 28, 1994	5.11	5.16	5.11	5.16
808	NYSE	AEG	Mon, Jun 27, 1994	5.00	5.05	5.00	5.05
807	NYSE	AEG	Fri, Jun 24, 1994	5.00	5.07	4.98	5.00
806	NYSE	AEG	Thu, Jun 23, 1994	4.99	5.02	4.99	5.02
805	NYSE	AEG	Wed, Jun 22, 1994	5.01	5.05	4.99	5.05
804	NYSE	AEG	Tue, Jun 21, 1994	4.98	4.98	4.90	4.90
803	NYSE	AEG	Mon, Jun 20, 1994	5.02	5.04	5.02	5.04
802	NYSE	AEG	Fri, Jun 17, 1994	4.99	5.04	4.99	5.04
801	NYSE	AEG	Thu, Jun 16, 1994	5.00	5.07	5.00	5.07
800	NYSE	AEG	Wed, Jun 15, 1994	5.07	5.07	5.00	5.02
799	NYSE	AEG	Tue, Jun 14, 1994	5.05	5.07	5.05	5.07
798	NYSE	AEG	Mon, Jun 13, 1994	5.10	5.10	5.05	5.07
797	NYSE	AEG	Fri, Jun 10, 1994	5.10	5.12	5.08	5.12
796	NYSE	AEG	Thu, Jun 9, 1994	5.07	5.11	5.07	5.11
795	NYSE	AEG	Wed, Jun 8, 1994	5.07	5.12	5.07	5.08
794	NYSE	AEG	Tue, Jun 7, 1994	5.00	5.10	5.00	5.07
793	NYSE	AEG	Mon, Jun 6, 1994	4.96	5.01	4.96	5.01
792	NYSE	AEG	Fri, Jun 3, 1994	4.93	5.02	4.93	5.02
791	NYSE	AEG	Thu, Jun 2, 1994	5.00	5.01	4.90	4.93
790	NYSE	AEG	Wed, Jun 1, 1994	4.95	5.00	4.95	5.00
789	NYSE	AEG	Tue, May 31, 1994	5.05	5.07	5.05	5.05
788	NYSE	AEG	Fri, May 27, 1994	5.06	5.18	5.06	5.18
787	NYSE	AEG	Thu, May 26, 1994	5.12	5.14	5.12	5.14
786	NYSE	AEG	Wed, May 25, 1994	5.10	5.14	5.10	5.14
785	NYSE	AEG	Tue, May 24, 1994	5.12	5.14	5.12	5.12
784	NYSE	AEG	Mon, May 23, 1994	5.23	5.24	5.23	5.24
783	NYSE	AEG	Fri, May 20, 1994	5.23	5.25	5.23	5.25
782	NYSE	AEG	Thu, May 19, 1994	5.26	5.28	5.23	5.25
781	NYSE	AEG	Wed, May 18, 1994	5.19	5.24	5.17	5.22
780	NYSE	AEG	Tue, May 17, 1994	5.10	5.20	5.10	5.20
779	NYSE	AEG	Mon, May 16, 1994	5.00	5.02	5.00	5.02
778	NYSE	AEG	Fri, May 13, 1994	5.00	5.01	5.00	5.01
777	NYSE	AEG	Thu, May 12, 1994	5.05	5.10	5.05	5.10
776	NYSE	AEG	Wed, May 11, 1994	5.00	5.10	5.00	5.05
775	NYSE	AEG	Tue, May 10, 1994	4.94	5.00	4.90	4.94
774	NYSE	AEG	Mon, May 9, 1994	4.84	4.94	4.84	4.90
773	NYSE	AEG	Fri, May 6, 1994	4.80	4.82	4.78	4.78
772	NYSE	AEG	Thu, May 5, 1994	4.93	4.99	4.90	4.94
771	NYSE	AEG	Wed, May 4, 1994	5.04	5.04	4.95	4.98
770	NYSE	AEG	Tue, May 3, 1994	5.04	5.13	5.04	5.11
769	NYSE	AEG	Mon, May 2, 1994	5.05	5.10	5.05	5.10
768	NYSE	AEG	Fri, Apr 29, 1994	4.96	5.05	4.96	5.04
767	NYSE	AEG	Thu, Apr 28, 1994	4.93	4.99	4.88	4.98
766	NYSE	AEG	Tue, Apr 26, 1994	4.96	5.05	4.96	5.05
765	NYSE	AEG	Mon, Apr 25, 1994	5.02	5.02	4.96	5.00
764	NYSE	AEG	Fri, Apr 22, 1994	4.96	4.96	4.96	4.96
763	NYSE	AEG	Thu, Apr 21, 1994	4.95	4.98	4.92	4.98
762	NYSE	AEG	Wed, Apr 20, 1994	4.94	4.96	4.92	4.94
761	NYSE	AEG	Tue, Apr 19, 1994	4.93	4.94	4.93	4.93
760	NYSE	AEG	Mon, Apr 18, 1994	4.99	4.99	4.93	4.93
759	NYSE	AEG	Fri, Apr 15, 1994	5.01	5.13	5.01	5.02
758	NYSE	AEG	Thu, Apr 14, 1994	4.99	5.00	4.96	5.00
757	NYSE	AEG	Wed, Apr 13, 1994	4.96	5.01	4.96	5.01
756	NYSE	AEG	Tue, Apr 12, 1994	5.05	5.06	5.04	5.05
755	NYSE	AEG	Mon, Apr 11, 1994	4.96	5.10	4.96	5.07
754	NYSE	AEG	Fri, Apr 8, 1994	4.93	4.99	4.89	4.96
753	NYSE	AEG	Thu, Apr 7, 1994	4.96	4.96	4.95	4.96
752	NYSE	AEG	Wed, Apr 6, 1994	4.90	5.00	4.90	4.98
751	NYSE	AEG	Tue, Apr 5, 1994	4.88	4.94	4.86	4.86
750	NYSE	AEG	Mon, Apr 4, 1994	4.76	4.77	4.75	4.75
749	NYSE	AEG	Thu, Mar 31, 1994	4.80	4.80	4.80	4.80
748	NYSE	AEG	Wed, Mar 30, 1994	4.83	4.86	4.76	4.80
747	NYSE	AEG	Tue, Mar 29, 1994	4.82	4.83	4.81	4.81
746	NYSE	AEG	Mon, Mar 28, 1994	4.86	4.86	4.82	4.84
745	NYSE	AEG	Fri, Mar 25, 1994	4.77	4.86	4.77	4.86
744	NYSE	AEG	Thu, Mar 24, 1994	4.80	4.81	4.75	4.78
743	NYSE	AEG	Wed, Mar 23, 1994	4.88	4.88	4.81	4.81
742	NYSE	AEG	Tue, Mar 22, 1994	4.86	4.89	4.86	4.89
741	NYSE	AEG	Mon, Mar 21, 1994	4.87	4.87	4.84	4.86
740	NYSE	AEG	Fri, Mar 18, 1994	4.93	4.93	4.90	4.93
739	NYSE	AEG	Thu, Mar 17, 1994	4.96	4.96	4.92	4.92
738	NYSE	AEG	Wed, Mar 16, 1994	4.87	4.96	4.87	4.95
737	NYSE	AEG	Tue, Mar 15, 1994	4.90	4.90	4.88	4.88
736	NYSE	AEG	Mon, Mar 14, 1994	4.92	4.94	4.92	4.93
735	NYSE	AEG	Fri, Mar 11, 1994	4.92	4.92	4.90	4.90
734	NYSE	AEG	Thu, Mar 10, 1994	5.01	5.02	4.98	4.98
733	NYSE	AEG	Wed, Mar 9, 1994	4.95	4.95	4.90	4.94
732	NYSE	AEG	Tue, Mar 8, 1994	4.99	5.00	4.96	4.96
731	NYSE	AEG	Mon, Mar 7, 1994	4.95	5.06	4.95	5.04
730	NYSE	AEG	Fri, Mar 4, 1994	4.80	4.90	4.80	4.86
729	NYSE	AEG	Thu, Mar 3, 1994	4.80	4.81	4.80	4.80
728	NYSE	AEG	Wed, Mar 2, 1994	4.84	4.95	4.83	4.90
727	NYSE	AEG	Tue, Mar 1, 1994	4.98	5.00	4.98	5.00
726	NYSE	AEG	Mon, Feb 28, 1994	4.98	5.07	4.98	5.06
725	NYSE	AEG	Fri, Feb 25, 1994	4.93	4.93	4.92	4.93
724	NYSE	AEG	Thu, Feb 24, 1994	4.96	4.96	4.94	4.95
723	NYSE	AEG	Wed, Feb 23, 1994	5.08	5.08	5.05	5.05
722	NYSE	AEG	Tue, Feb 22, 1994	5.08	5.08	5.05	5.08
721	NYSE	AEG	Fri, Feb 18, 1994	5.17	5.31	5.17	5.26
720	NYSE	AEG	Thu, Feb 17, 1994	5.18	5.19	5.18	5.19
719	NYSE	AEG	Wed, Feb 16, 1994	5.12	5.13	5.12	5.13
718	NYSE	AEG	Tue, Feb 15, 1994	5.00	5.05	5.00	5.05
717	NYSE	AEG	Mon, Feb 14, 1994	4.99	5.00	4.96	5.00
716	NYSE	AEG	Fri, Feb 11, 1994	5.00	5.00	4.99	5.00
715	NYSE	AEG	Thu, Feb 10, 1994	5.07	5.12	5.07	5.12
714	NYSE	AEG	Wed, Feb 9, 1994	5.16	5.16	5.14	5.16
713	NYSE	AEG	Tue, Feb 8, 1994	5.22	5.23	5.16	5.18
712	NYSE	AEG	Mon, Feb 7, 1994	5.12	5.22	5.12	5.20
711	NYSE	AEG	Fri, Feb 4, 1994	5.26	5.28	5.14	5.14
710	NYSE	AEG	Thu, Feb 3, 1994	5.31	5.32	5.26	5.28
709	NYSE	AEG	Wed, Feb 2, 1994	5.34	5.34	5.31	5.34
708	NYSE	AEG	Tue, Feb 1, 1994	5.34	5.34	5.25	5.25
707	NYSE	AEG	Mon, Jan 31, 1994	5.28	5.36	5.19	5.34
706	NYSE	AEG	Fri, Jan 28, 1994	5.28	5.34	5.28	5.29
705	NYSE	AEG	Thu, Jan 27, 1994	5.16	5.19	5.12	5.19
704	NYSE	AEG	Wed, Jan 26, 1994	5.18	5.18	5.11	5.17
703	NYSE	AEG	Tue, Jan 25, 1994	5.25	5.25	5.23	5.23
702	NYSE	AEG	Mon, Jan 24, 1994	5.24	5.29	5.24	5.29
701	NYSE	AEG	Fri, Jan 21, 1994	5.24	5.26	5.24	5.26
700	NYSE	AEG	Thu, Jan 20, 1994	5.22	5.22	5.19	5.20
699	NYSE	AEG	Wed, Jan 19, 1994	5.26	5.29	5.24	5.24
698	NYSE	AEG	Tue, Jan 18, 1994	5.24	5.26	5.23	5.25
697	NYSE	AEG	Mon, Jan 17, 1994	5.23	5.29	5.22	5.29
696	NYSE	AEG	Fri, Jan 14, 1994	5.23	5.30	5.23	5.28
695	NYSE	AEG	Thu, Jan 13, 1994	5.29	5.30	5.24	5.25
694	NYSE	AEG	Wed, Jan 12, 1994	5.34	5.37	5.34	5.37
693	NYSE	AEG	Tue, Jan 11, 1994	5.40	5.40	5.36	5.38
692	NYSE	AEG	Mon, Jan 10, 1994	5.48	5.50	5.43	5.46
691	NYSE	AEG	Fri, Jan 7, 1994	5.38	5.38	5.38	5.38
690	NYSE	AEG	Thu, Jan 6, 1994	5.36	5.36	5.31	5.34
689	NYSE	AEG	Wed, Jan 5, 1994	5.35	5.43	5.31	5.43
688	NYSE	AEG	Tue, Jan 4, 1994	5.29	5.46	5.29	5.43
687	NYSE	AEG	Mon, Jan 3, 1994	5.32	5.32	5.26	5.29
686	NYSE	AEG	Fri, Dec 31, 1993	5.26	5.26	5.22	5.22
685	NYSE	AEG	Thu, Dec 30, 1993	5.26	5.26	5.25	5.26
684	NYSE	AEG	Wed, Dec 29, 1993	5.25	5.29	5.24	5.24
683	NYSE	AEG	Tue, Dec 28, 1993	5.38	5.38	5.34	5.38
682	NYSE	AEG	Mon, Dec 27, 1993	5.35	5.41	5.35	5.41
681	NYSE	AEG	Thu, Dec 23, 1993	5.48	5.48	5.36	5.36
680	NYSE	AEG	Wed, Dec 22, 1993	5.38	5.62	5.38	5.58
679	NYSE	AEG	Tue, Dec 21, 1993	5.25	5.36	5.25	5.36
678	NYSE	AEG	Mon, Dec 20, 1993	5.25	5.29	5.25	5.29
677	NYSE	AEG	Fri, Dec 17, 1993	5.23	5.29	5.23	5.26
676	NYSE	AEG	Thu, Dec 16, 1993	5.14	5.20	5.13	5.19
675	NYSE	AEG	Wed, Dec 15, 1993	5.07	5.18	5.07	5.12
674	NYSE	AEG	Tue, Dec 14, 1993	5.16	5.17	5.12	5.14
673	NYSE	AEG	Mon, Dec 13, 1993	5.24	5.24	5.20	5.22
672	NYSE	AEG	Fri, Dec 10, 1993	5.29	5.31	5.28	5.28
671	NYSE	AEG	Thu, Dec 9, 1993	5.22	5.24	5.19	5.19
670	NYSE	AEG	Wed, Dec 8, 1993	5.19	5.22	5.18	5.18
669	NYSE	AEG	Tue, Dec 7, 1993	5.16	5.16	5.13	5.13
668	NYSE	AEG	Mon, Dec 6, 1993	5.10	5.16	5.10	5.14
667	NYSE	AEG	Fri, Dec 3, 1993	5.04	5.07	5.04	5.04
666	NYSE	AEG	Thu, Dec 2, 1993	5.10	5.10	5.04	5.04
665	NYSE	AEG	Wed, Dec 1, 1993	5.08	5.11	5.08	5.10
664	NYSE	AEG	Tue, Nov 30, 1993	5.07	5.10	5.07	5.10
663	NYSE	AEG	Mon, Nov 29, 1993	4.98	5.01	4.98	5.01
662	NYSE	AEG	Fri, Nov 26, 1993	4.96	4.96	4.94	4.94
661	NYSE	AEG	Wed, Nov 24, 1993	4.82	4.87	4.81	4.81
660	NYSE	AEG	Tue, Nov 23, 1993	4.82	4.86	4.82	4.84
659	NYSE	AEG	Mon, Nov 22, 1993	4.77	4.77	4.71	4.74
658	NYSE	AEG	Fri, Nov 19, 1993	4.78	4.81	4.78	4.81
657	NYSE	AEG	Thu, Nov 18, 1993	4.81	4.83	4.78	4.81
656	NYSE	AEG	Wed, Nov 17, 1993	4.78	4.83	4.78	4.82
655	NYSE	AEG	Tue, Nov 16, 1993	4.86	4.86	4.80	4.80
654	NYSE	AEG	Mon, Nov 15, 1993	4.86	4.88	4.84	4.88
653	NYSE	AEG	Fri, Nov 12, 1993	4.82	4.84	4.82	4.84
652	NYSE	AEG	Thu, Nov 11, 1993	4.87	4.87	4.86	4.87
651	NYSE	AEG	Wed, Nov 10, 1993	4.88	4.88	4.87	4.88
650	NYSE	AEG	Tue, Nov 9, 1993	4.86	4.87	4.86	4.87
649	NYSE	AEG	Mon, Nov 8, 1993	4.87	4.87	4.86	4.86
648	NYSE	AEG	Fri, Nov 5, 1993	4.82	4.83	4.77	4.83
647	NYSE	AEG	Thu, Nov 4, 1993	4.90	4.90	4.81	4.81
646	NYSE	AEG	Wed, Nov 3, 1993	4.92	4.94	4.90	4.90
645	NYSE	AEG	Tue, Nov 2, 1993	4.93	4.93	4.90	4.92
644	NYSE	AEG	Mon, Nov 1, 1993	4.93	4.96	4.93	4.96
643	NYSE	AEG	Fri, Oct 29, 1993	4.98	4.98	4.94	4.98
642	NYSE	AEG	Thu, Oct 28, 1993	4.86	4.96	4.86	4.96
641	NYSE	AEG	Wed, Oct 27, 1993	4.81	4.83	4.81	4.82
640	NYSE	AEG	Tue, Oct 26, 1993	4.86	4.87	4.84	4.84
639	NYSE	AEG	Mon, Oct 25, 1993	4.93	4.95	4.90	4.92
638	NYSE	AEG	Fri, Oct 22, 1993	4.93	4.96	4.86	4.90
637	NYSE	AEG	Thu, Oct 21, 1993	4.95	4.95	4.88	4.88
636	NYSE	AEG	Wed, Oct 20, 1993	4.92	4.96	4.92	4.95
635	NYSE	AEG	Tue, Oct 19, 1993	4.90	4.95	4.90	4.92
634	NYSE	AEG	Mon, Oct 18, 1993	4.89	4.93	4.89	4.90
633	NYSE	AEG	Fri, Oct 15, 1993	4.89	4.93	4.89	4.92
632	NYSE	AEG	Thu, Oct 14, 1993	4.87	4.88	4.87	4.87
631	NYSE	AEG	Wed, Oct 13, 1993	4.82	4.86	4.82	4.86
630	NYSE	AEG	Tue, Oct 12, 1993	4.86	4.87	4.86	4.87
629	NYSE	AEG	Mon, Oct 11, 1993	4.83	4.87	4.83	4.86
628	NYSE	AEG	Fri, Oct 8, 1993	4.84	4.87	4.81	4.81
627	NYSE	AEG	Thu, Oct 7, 1993	4.81	4.82	4.81	4.82
626	NYSE	AEG	Wed, Oct 6, 1993	4.81	4.83	4.81	4.81
625	NYSE	AEG	Tue, Oct 5, 1993	4.75	4.82	4.75	4.82
624	NYSE	AEG	Mon, Oct 4, 1993	4.77	4.77	4.76	4.76
623	NYSE	AEG	Fri, Oct 1, 1993	4.62	4.72	4.62	4.71
622	NYSE	AEG	Thu, Sep 30, 1993	4.64	4.64	4.62	4.64
621	NYSE	AEG	Wed, Sep 29, 1993	4.64	4.69	4.62	4.65
620	NYSE	AEG	Tue, Sep 28, 1993	4.58	4.64	4.58	4.64
619	NYSE	AEG	Mon, Sep 27, 1993	4.52	4.59	4.52	4.59
618	NYSE	AEG	Fri, Sep 24, 1993	4.42	4.51	4.42	4.51
617	NYSE	AEG	Thu, Sep 23, 1993	4.52	4.56	4.51	4.56
616	NYSE	AEG	Wed, Sep 22, 1993	4.54	4.56	4.54	4.54
615	NYSE	AEG	Tue, Sep 21, 1993	4.63	4.65	4.51	4.52
614	NYSE	AEG	Mon, Sep 20, 1993	4.69	4.69	4.66	4.68
613	NYSE	AEG	Fri, Sep 17, 1993	4.71	4.71	4.69	4.70
612	NYSE	AEG	Thu, Sep 16, 1993	4.74	4.75	4.71	4.75
611	NYSE	AEG	Wed, Sep 15, 1993	4.75	4.76	4.71	4.75
610	NYSE	AEG	Tue, Sep 14, 1993	4.78	4.82	4.78	4.82
609	NYSE	AEG	Mon, Sep 13, 1993	4.76	4.80	4.76	4.78
608	NYSE	AEG	Fri, Sep 10, 1993	4.69	4.78	4.69	4.77
607	NYSE	AEG	Thu, Sep 9, 1993	4.63	4.69	4.63	4.69
606	NYSE	AEG	Wed, Sep 8, 1993	4.64	4.64	4.59	4.62
605	NYSE	AEG	Tue, Sep 7, 1993	4.68	4.75	4.68	4.72
604	NYSE	AEG	Fri, Sep 3, 1993	4.68	4.69	4.64	4.69
603	NYSE	AEG	Thu, Sep 2, 1993	4.68	4.72	4.68	4.71
602	NYSE	AEG	Wed, Sep 1, 1993	4.68	4.72	4.68	4.72
601	NYSE	AEG	Tue, Aug 31, 1993	4.75	4.77	4.74	4.74
600	NYSE	AEG	Mon, Aug 30, 1993	4.71	4.78	4.71	4.77
599	NYSE	AEG	Fri, Aug 27, 1993	4.68	4.69	4.64	4.69
598	NYSE	AEG	Thu, Aug 26, 1993	4.62	4.63	4.59	4.63
597	NYSE	AEG	Wed, Aug 25, 1993	4.64	4.64	4.62	4.63
596	NYSE	AEG	Tue, Aug 24, 1993	4.62	4.64	4.62	4.64
595	NYSE	AEG	Mon, Aug 23, 1993	4.63	4.63	4.59	4.62
594	NYSE	AEG	Fri, Aug 20, 1993	4.63	4.63	4.62	4.63
593	NYSE	AEG	Thu, Aug 19, 1993	4.64	4.64	4.60	4.63
592	NYSE	AEG	Wed, Aug 18, 1993	4.59	4.64	4.59	4.64
591	NYSE	AEG	Tue, Aug 17, 1993	4.56	4.58	4.56	4.57
590	NYSE	AEG	Mon, Aug 16, 1993	4.54	4.56	4.53	4.56
589	NYSE	AEG	Fri, Aug 13, 1993	4.52	4.56	4.52	4.56
588	NYSE	AEG	Thu, Aug 12, 1993	4.51	4.52	4.50	4.52
587	NYSE	AEG	Wed, Aug 11, 1993	4.51	4.51	4.51	4.51
586	NYSE	AEG	Tue, Aug 10, 1993	4.51	4.51	4.50	4.50
585	NYSE	AEG	Mon, Aug 9, 1993	4.54	4.54	4.51	4.51
584	NYSE	AEG	Fri, Aug 6, 1993	4.47	4.50	4.47	4.50
583	NYSE	AEG	Thu, Aug 5, 1993	4.42	4.43	4.42	4.43
582	NYSE	AEG	Wed, Aug 4, 1993	4.43	4.43	4.40	4.40
581	NYSE	AEG	Tue, Aug 3, 1993	4.41	4.45	4.41	4.45
580	NYSE	AEG	Mon, Aug 2, 1993	4.24	4.39	4.24	4.39
579	NYSE	AEG	Fri, Jul 30, 1993	4.24	4.27	4.23	4.25
578	NYSE	AEG	Thu, Jul 29, 1993	4.28	4.35	4.28	4.33
577	NYSE	AEG	Wed, Jul 28, 1993	4.29	4.30	4.28	4.30
576	NYSE	AEG	Tue, Jul 27, 1993	4.28	4.28	4.28	4.28
575	NYSE	AEG	Mon, Jul 26, 1993	4.25	4.25	4.23	4.25
574	NYSE	AEG	Fri, Jul 23, 1993	4.19	4.23	4.18	4.23
573	NYSE	AEG	Thu, Jul 22, 1993	4.29	4.29	4.24	4.24
572	NYSE	AEG	Wed, Jul 21, 1993	4.24	4.27	4.24	4.27
571	NYSE	AEG	Tue, Jul 20, 1993	4.35	4.36	4.34	4.36
570	NYSE	AEG	Mon, Jul 19, 1993	4.40	4.41	4.40	4.41
569	NYSE	AEG	Fri, Jul 16, 1993	4.35	4.36	4.34	4.36
568	NYSE	AEG	Thu, Jul 15, 1993	4.31	4.33	4.30	4.30
567	NYSE	AEG	Wed, Jul 14, 1993	4.27	4.31	4.27	4.31
566	NYSE	AEG	Tue, Jul 13, 1993	4.22	4.25	4.22	4.25
565	NYSE	AEG	Mon, Jul 12, 1993	4.23	4.25	4.23	4.23
564	NYSE	AEG	Fri, Jul 9, 1993	4.24	4.30	4.24	4.30
563	NYSE	AEG	Thu, Jul 8, 1993	4.25	4.34	4.25	4.31
562	NYSE	AEG	Wed, Jul 7, 1993	4.22	4.22	4.19	4.22
561	NYSE	AEG	Tue, Jul 6, 1993	4.17	4.18	4.16	4.16
560	NYSE	AEG	Fri, Jul 2, 1993	4.23	4.24	4.23	4.24
559	NYSE	AEG	Thu, Jul 1, 1993	4.24	4.28	4.24	4.27
558	NYSE	AEG	Wed, Jun 30, 1993	4.18	4.18	4.17	4.18
557	NYSE	AEG	Tue, Jun 29, 1993	4.23	4.23	4.19	4.21
556	NYSE	AEG	Mon, Jun 28, 1993	4.25	4.25	4.24	4.24
555	NYSE	AEG	Fri, Jun 25, 1993	4.27	4.27	4.23	4.23
554	NYSE	AEG	Thu, Jun 24, 1993	4.28	4.30	4.27	4.30
553	NYSE	AEG	Wed, Jun 23, 1993	4.35	4.36	4.33	4.36
552	NYSE	AEG	Tue, Jun 22, 1993	4.37	4.37	4.34	4.36
551	NYSE	AEG	Mon, Jun 21, 1993	4.33	4.36	4.33	4.36
550	NYSE	AEG	Fri, Jun 18, 1993	4.39	4.39	4.36	4.36
549	NYSE	AEG	Thu, Jun 17, 1993	4.45	4.45	4.40	4.41
548	NYSE	AEG	Wed, Jun 16, 1993	4.42	4.43	4.41	4.42
547	NYSE	AEG	Tue, Jun 15, 1993	4.50	4.50	4.43	4.45
546	NYSE	AEG	Mon, Jun 14, 1993	4.48	4.50	4.47	4.50
545	NYSE	AEG	Fri, Jun 11, 1993	4.42	4.50	4.42	4.50
544	NYSE	AEG	Thu, Jun 10, 1993	4.42	4.43	4.42	4.43
543	NYSE	AEG	Wed, Jun 9, 1993	4.39	4.41	4.39	4.41
542	NYSE	AEG	Tue, Jun 8, 1993	4.36	4.40	4.36	4.40
541	NYSE	AEG	Mon, Jun 7, 1993	4.41	4.41	4.39	4.39
540	NYSE	AEG	Fri, Jun 4, 1993	4.37	4.39	4.35	4.39
539	NYSE	AEG	Thu, Jun 3, 1993	4.46	4.47	4.46	4.47
538	NYSE	AEG	Wed, Jun 2, 1993	4.50	4.50	4.47	4.47
537	NYSE	AEG	Tue, Jun 1, 1993	4.47	4.50	4.47	4.50
536	NYSE	AEG	Fri, May 28, 1993	4.51	4.56	4.51	4.52
535	NYSE	AEG	Thu, May 27, 1993	4.40	4.52	4.40	4.50
534	NYSE	AEG	Wed, May 26, 1993	4.37	4.40	4.35	4.40
533	NYSE	AEG	Tue, May 25, 1993	4.36	4.40	4.36	4.40
532	NYSE	AEG	Mon, May 24, 1993	4.31	4.37	4.31	4.36
531	NYSE	AEG	Fri, May 21, 1993	4.37	4.37	4.35	4.35
530	NYSE	AEG	Thu, May 20, 1993	4.37	4.37	4.35	4.37
529	NYSE	AEG	Wed, May 19, 1993	4.35	4.40	4.34	4.40
528	NYSE	AEG	Tue, May 18, 1993	4.31	4.33	4.30	4.33
527	NYSE	AEG	Mon, May 17, 1993	4.37	4.45	4.37	4.42
526	NYSE	AEG	Fri, May 14, 1993	4.37	4.42	4.37	4.40
525	NYSE	AEG	Thu, May 13, 1993	4.47	4.47	4.39	4.39
524	NYSE	AEG	Wed, May 12, 1993	4.42	4.47	4.37	4.46
523	NYSE	AEG	Tue, May 11, 1993	4.39	4.40	4.37	4.39
522	NYSE	AEG	Mon, May 10, 1993	4.42	4.42	4.40	4.40
521	NYSE	AEG	Fri, May 7, 1993	4.42	4.42	4.41	4.41
520	NYSE	AEG	Thu, May 6, 1993	4.35	4.40	4.35	4.40
519	NYSE	AEG	Wed, May 5, 1993	4.48	4.50	4.45	4.47
518	NYSE	AEG	Tue, May 4, 1993	4.40	4.42	4.40	4.42
517	NYSE	AEG	Mon, May 3, 1993	4.33	4.40	4.33	4.39
516	NYSE	AEG	Fri, Apr 30, 1993	4.33	4.34	4.31	4.34
515	NYSE	AEG	Thu, Apr 29, 1993	4.33	4.34	4.30	4.33
514	NYSE	AEG	Wed, Apr 28, 1993	4.34	4.35	4.33	4.34
513	NYSE	AEG	Tue, Apr 27, 1993	4.42	4.42	4.40	4.42
512	NYSE	AEG	Mon, Apr 26, 1993	4.48	4.50	4.48	4.50
511	NYSE	AEG	Fri, Apr 23, 1993	4.53	4.53	4.53	4.53
510	NYSE	AEG	Thu, Apr 22, 1993	4.53	4.53	4.48	4.51
509	NYSE	AEG	Wed, Apr 21, 1993	4.53	4.53	4.52	4.52
508	NYSE	AEG	Tue, Apr 20, 1993	4.52	4.53	4.51	4.53
507	NYSE	AEG	Mon, Apr 19, 1993	4.43	4.50	4.43	4.48
506	NYSE	AEG	Fri, Apr 16, 1993	4.45	4.46	4.43	4.46
505	NYSE	AEG	Thu, Apr 15, 1993	4.46	4.47	4.46	4.47
504	NYSE	AEG	Wed, Apr 14, 1993	4.52	4.52	4.48	4.50
503	NYSE	AEG	Tue, Apr 13, 1993	4.56	4.56	4.52	4.53
502	NYSE	AEG	Mon, Apr 12, 1993	4.50	4.57	4.46	4.56
501	NYSE	AEG	Thu, Apr 8, 1993	4.45	4.51	4.43	4.51
500	NYSE	AEG	Wed, Apr 7, 1993	4.46	4.47	4.45	4.46
499	NYSE	AEG	Tue, Apr 6, 1993	4.46	4.51	4.45	4.51
498	NYSE	AEG	Mon, Apr 5, 1993	4.51	4.51	4.48	4.48
497	NYSE	AEG	Fri, Apr 2, 1993	4.64	4.64	4.57	4.57
496	NYSE	AEG	Thu, Apr 1, 1993	4.69	4.75	4.66	4.72
495	NYSE	AEG	Wed, Mar 31, 1993	4.71	4.71	4.69	4.70
494	NYSE	AEG	Tue, Mar 30, 1993	4.64	4.64	4.62	4.64
493	NYSE	AEG	Mon, Mar 29, 1993	4.64	4.64	4.63	4.64
492	NYSE	AEG	Fri, Mar 26, 1993	4.64	4.64	4.64	4.64
491	NYSE	AEG	Thu, Mar 25, 1993	4.62	4.64	4.62	4.64
490	NYSE	AEG	Wed, Mar 24, 1993	4.64	4.64	4.60	4.60
489	NYSE	AEG	Tue, Mar 23, 1993	4.64	4.65	4.64	4.65
488	NYSE	AEG	Mon, Mar 22, 1993	4.63	4.63	4.63	4.63
487	NYSE	AEG	Fri, Mar 19, 1993	4.60	4.63	4.60	4.63
486	NYSE	AEG	Thu, Mar 18, 1993	4.56	4.58	4.56	4.58
485	NYSE	AEG	Wed, Mar 17, 1993	4.58	4.58	4.58	4.58
484	NYSE	AEG	Tue, Mar 16, 1993	4.57	4.59	4.57	4.59
483	NYSE	AEG	Mon, Mar 15, 1993	4.57	4.58	4.57	4.58
482	NYSE	AEG	Fri, Mar 12, 1993	4.51	4.51	4.51	4.51
481	NYSE	AEG	Thu, Mar 11, 1993	4.54	4.56	4.54	4.56
480	NYSE	AEG	Wed, Mar 10, 1993	4.56	4.57	4.56	4.57
479	NYSE	AEG	Tue, Mar 9, 1993	4.53	4.58	4.50	4.54
478	NYSE	AEG	Mon, Mar 8, 1993	4.50	4.52	4.50	4.52
477	NYSE	AEG	Fri, Mar 5, 1993	4.52	4.52	4.50	4.50
476	NYSE	AEG	Thu, Mar 4, 1993	4.52	4.52	4.52	4.52
475	NYSE	AEG	Wed, Mar 3, 1993	4.51	4.51	4.48	4.51
474	NYSE	AEG	Tue, Mar 2, 1993	4.48	4.52	4.48	4.51
473	NYSE	AEG	Mon, Mar 1, 1993	4.47	4.47	4.43	4.46
472	NYSE	AEG	Fri, Feb 26, 1993	4.43	4.46	4.43	4.46
471	NYSE	AEG	Thu, Feb 25, 1993	4.41	4.41	4.41	4.41
470	NYSE	AEG	Wed, Feb 24, 1993	4.45	4.45	4.42	4.43
469	NYSE	AEG	Tue, Feb 23, 1993	4.45	4.45	4.42	4.42
468	NYSE	AEG	Mon, Feb 22, 1993	4.43	4.45	4.43	4.45
467	NYSE	AEG	Fri, Feb 19, 1993	4.41	4.41	4.41	4.41
466	NYSE	AEG	Thu, Feb 18, 1993	4.30	4.36	4.30	4.36
465	NYSE	AEG	Wed, Feb 17, 1993	4.25	4.28	4.25	4.25
464	NYSE	AEG	Tue, Feb 16, 1993	4.28	4.29	4.25	4.25
463	NYSE	AEG	Fri, Feb 12, 1993	4.27	4.28	4.27	4.28
462	NYSE	AEG	Thu, Feb 11, 1993	4.30	4.30	4.23	4.23
461	NYSE	AEG	Wed, Feb 10, 1993	4.30	4.30	4.29	4.30
460	NYSE	AEG	Tue, Feb 9, 1993	4.31	4.31	4.29	4.29
459	NYSE	AEG	Mon, Feb 8, 1993	4.36	4.36	4.35	4.35
458	NYSE	AEG	Fri, Feb 5, 1993	4.31	4.33	4.31	4.33
457	NYSE	AEG	Thu, Feb 4, 1993	4.25	4.25	4.24	4.24
456	NYSE	AEG	Wed, Feb 3, 1993	4.25	4.25	4.23	4.24
455	NYSE	AEG	Tue, Feb 2, 1993	4.24	4.24	4.24	4.24
454	NYSE	AEG	Mon, Feb 1, 1993	4.27	4.27	4.27	4.27
453	NYSE	AEG	Fri, Jan 29, 1993	4.24	4.28	4.24	4.28
452	NYSE	AEG	Thu, Jan 28, 1993	4.28	4.28	4.25	4.25
451	NYSE	AEG	Wed, Jan 27, 1993	4.31	4.31	4.28	4.29
450	NYSE	AEG	Tue, Jan 26, 1993	4.30	4.35	4.30	4.31
449	NYSE	AEG	Mon, Jan 25, 1993	4.27	4.31	4.27	4.31
448	NYSE	AEG	Fri, Jan 22, 1993	4.23	4.28	4.23	4.28
447	NYSE	AEG	Thu, Jan 21, 1993	4.22	4.25	4.22	4.25
446	NYSE	AEG	Wed, Jan 20, 1993	4.22	4.28	4.22	4.25
445	NYSE	AEG	Tue, Jan 19, 1993	4.16	4.21	4.16	4.21
444	NYSE	AEG	Mon, Jan 18, 1993	4.17	4.18	4.16	4.16
443	NYSE	AEG	Fri, Jan 15, 1993	4.13	4.15	4.13	4.15
442	NYSE	AEG	Thu, Jan 14, 1993	4.12	4.18	4.12	4.16
441	NYSE	AEG	Wed, Jan 13, 1993	4.04	4.04	4.03	4.04
440	NYSE	AEG	Tue, Jan 12, 1993	3.98	4.00	3.98	4.00
439	NYSE	AEG	Mon, Jan 11, 1993	3.95	3.99	3.95	3.95
438	NYSE	AEG	Fri, Jan 8, 1993	3.97	3.98	3.95	3.97
437	NYSE	AEG	Thu, Jan 7, 1993	3.98	3.98	3.97	3.97
436	NYSE	AEG	Wed, Jan 6, 1993	3.99	3.99	3.98	3.99
435	NYSE	AEG	Tue, Jan 5, 1993	4.00	4.00	4.00	4.00
434	NYSE	AEG	Mon, Jan 4, 1993	3.99	4.00	3.99	3.99
433	NYSE	AEG	Thu, Dec 31, 1992	3.98	4.00	3.98	4.00
432	NYSE	AEG	Wed, Dec 30, 1992	4.00	4.00	4.00	4.00
431	NYSE	AEG	Tue, Dec 29, 1992	4.04	4.04	4.01	4.01
430	NYSE	AEG	Mon, Dec 28, 1992	4.05	4.05	4.04	4.04
429	NYSE	AEG	Thu, Dec 24, 1992	4.05	4.06	4.04	4.05
428	NYSE	AEG	Wed, Dec 23, 1992	4.00	4.03	4.00	4.03
427	NYSE	AEG	Tue, Dec 22, 1992	4.01	4.01	3.98	3.98
426	NYSE	AEG	Mon, Dec 21, 1992	3.99	4.04	3.99	4.04
425	NYSE	AEG	Fri, Dec 18, 1992	3.97	4.00	3.97	4.00
424	NYSE	AEG	Thu, Dec 17, 1992	3.98	4.00	3.98	3.98
423	NYSE	AEG	Wed, Dec 16, 1992	4.00	4.00	3.97	3.97
422	NYSE	AEG	Tue, Dec 15, 1992	3.99	4.01	3.99	4.01
421	NYSE	AEG	Mon, Dec 14, 1992	4.01	4.01	3.99	3.99
420	NYSE	AEG	Fri, Dec 11, 1992	3.98	4.00	3.98	4.00
419	NYSE	AEG	Thu, Dec 10, 1992	3.97	3.98	3.97	3.97
418	NYSE	AEG	Wed, Dec 9, 1992	3.99	3.99	3.97	3.97
417	NYSE	AEG	Tue, Dec 8, 1992	4.01	4.01	4.01	4.01
416	NYSE	AEG	Mon, Dec 7, 1992	3.97	3.99	3.97	3.99
415	NYSE	AEG	Fri, Dec 4, 1992	3.92	3.92	3.92	3.92
414	NYSE	AEG	Thu, Dec 3, 1992	3.95	3.95	3.89	3.89
413	NYSE	AEG	Wed, Dec 2, 1992	3.95	3.95	3.94	3.94
412	NYSE	AEG	Tue, Dec 1, 1992	3.89	3.93	3.89	3.93
411	NYSE	AEG	Mon, Nov 30, 1992	3.91	3.91	3.89	3.91
410	NYSE	AEG	Fri, Nov 27, 1992	3.88	3.91	3.88	3.91
409	NYSE	AEG	Wed, Nov 25, 1992	3.91	3.94	3.91	3.93
408	NYSE	AEG	Tue, Nov 24, 1992	3.93	3.94	3.92	3.93
407	NYSE	AEG	Mon, Nov 23, 1992	3.94	3.94	3.89	3.91
406	NYSE	AEG	Fri, Nov 20, 1992	4.00	4.00	3.97	3.97
405	NYSE	AEG	Thu, Nov 19, 1992	3.99	4.01	3.99	4.00
404	NYSE	AEG	Wed, Nov 18, 1992	3.95	3.98	3.95	3.98
403	NYSE	AEG	Tue, Nov 17, 1992	3.98	3.98	3.94	3.94
402	NYSE	AEG	Mon, Nov 16, 1992	4.01	4.01	3.97	3.98
401	NYSE	AEG	Fri, Nov 13, 1992	4.01	4.01	4.01	4.01
400	NYSE	AEG	Thu, Nov 12, 1992	3.99	4.00	3.99	4.00
399	NYSE	AEG	Wed, Nov 11, 1992	3.93	3.97	3.93	3.97
398	NYSE	AEG	Tue, Nov 10, 1992	4.00	4.00	3.98	3.99
397	NYSE	AEG	Mon, Nov 9, 1992	4.01	4.01	4.00	4.00
396	NYSE	AEG	Fri, Nov 6, 1992	3.97	3.97	3.97	3.97
395	NYSE	AEG	Thu, Nov 5, 1992	3.97	3.98	3.97	3.98
394	NYSE	AEG	Wed, Nov 4, 1992	3.95	3.98	3.94	3.97
393	NYSE	AEG	Tue, Nov 3, 1992	3.94	3.99	3.94	3.98
392	NYSE	AEG	Mon, Nov 2, 1992	3.94	3.94	3.92	3.92
391	NYSE	AEG	Fri, Oct 30, 1992	4.01	4.03	4.01	4.03
390	NYSE	AEG	Thu, Oct 29, 1992	4.04	4.04	3.93	4.03
389	NYSE	AEG	Wed, Oct 28, 1992	4.05	4.09	4.05	4.09
388	NYSE	AEG	Tue, Oct 27, 1992	4.05	4.05	4.04	4.04
387	NYSE	AEG	Mon, Oct 26, 1992	4.01	4.04	4.01	4.04
386	NYSE	AEG	Fri, Oct 23, 1992	4.06	4.06	4.04	4.05
385	NYSE	AEG	Thu, Oct 22, 1992	4.07	4.11	4.07	4.11
384	NYSE	AEG	Wed, Oct 21, 1992	4.06	4.10	4.03	4.10
383	NYSE	AEG	Tue, Oct 20, 1992	4.03	4.09	4.03	4.07
382	NYSE	AEG	Mon, Oct 19, 1992	4.03	4.04	4.03	4.03
381	NYSE	AEG	Fri, Oct 16, 1992	4.06	4.06	4.04	4.05
380	NYSE	AEG	Thu, Oct 15, 1992	4.05	4.06	4.05	4.05
379	NYSE	AEG	Wed, Oct 14, 1992	3.95	3.99	3.95	3.98
378	NYSE	AEG	Tue, Oct 13, 1992	3.91	3.95	3.91	3.94
377	NYSE	AEG	Mon, Oct 12, 1992	3.91	3.93	3.91	3.92
376	NYSE	AEG	Fri, Oct 9, 1992	3.92	3.92	3.89	3.89
375	NYSE	AEG	Thu, Oct 8, 1992	3.97	3.97	3.97	3.97
374	NYSE	AEG	Wed, Oct 7, 1992	3.94	3.99	3.94	3.99
373	NYSE	AEG	Tue, Oct 6, 1992	3.95	3.95	3.93	3.93
372	NYSE	AEG	Mon, Oct 5, 1992	3.99	3.99	3.97	3.98
371	NYSE	AEG	Fri, Oct 2, 1992	3.99	4.01	3.99	4.01
370	NYSE	AEG	Thu, Oct 1, 1992	3.99	4.01	3.98	3.98
369	NYSE	AEG	Wed, Sep 30, 1992	3.97	4.03	3.97	4.03
368	NYSE	AEG	Tue, Sep 29, 1992	3.89	3.92	3.89	3.92
367	NYSE	AEG	Mon, Sep 28, 1992	3.85	3.91	3.85	3.91
366	NYSE	AEG	Fri, Sep 25, 1992	3.85	3.89	3.85	3.89
365	NYSE	AEG	Thu, Sep 24, 1992	3.85	3.89	3.85	3.88
364	NYSE	AEG	Wed, Sep 23, 1992	3.87	3.87	3.85	3.85
363	NYSE	AEG	Tue, Sep 22, 1992	3.97	3.97	3.89	3.89
362	NYSE	AEG	Mon, Sep 21, 1992	3.94	3.95	3.94	3.95
361	NYSE	AEG	Fri, Sep 18, 1992	3.92	4.00	3.89	4.00
360	NYSE	AEG	Thu, Sep 17, 1992	3.82	3.82	3.82	3.82
359	NYSE	AEG	Wed, Sep 16, 1992	3.81	3.82	3.80	3.80
358	NYSE	AEG	Tue, Sep 15, 1992	3.80	3.80	3.80	3.80
357	NYSE	AEG	Mon, Sep 14, 1992	3.77	3.88	3.77	3.88
356	NYSE	AEG	Fri, Sep 11, 1992	3.82	3.82	3.76	3.79
355	NYSE	AEG	Thu, Sep 10, 1992	3.82	3.87	3.82	3.86
354	NYSE	AEG	Wed, Sep 9, 1992	3.86	3.86	3.82	3.83
353	NYSE	AEG	Tue, Sep 8, 1992	3.88	3.88	3.87	3.88
352	NYSE	AEG	Fri, Sep 4, 1992	3.81	3.86	3.81	3.86
351	NYSE	AEG	Thu, Sep 3, 1992	3.82	3.82	3.81	3.82
350	NYSE	AEG	Wed, Sep 2, 1992	3.75	3.77	3.75	3.75
349	NYSE	AEG	Tue, Sep 1, 1992	3.75	3.80	3.74	3.77
348	NYSE	AEG	Mon, Aug 31, 1992	3.71	3.75	3.71	3.75
347	NYSE	AEG	Fri, Aug 28, 1992	3.69	3.71	3.69	3.71
346	NYSE	AEG	Thu, Aug 27, 1992	3.65	3.68	3.65	3.68
345	NYSE	AEG	Wed, Aug 26, 1992	3.61	3.63	3.61	3.63
344	NYSE	AEG	Tue, Aug 25, 1992	3.59	3.59	3.59	3.59
343	NYSE	AEG	Mon, Aug 24, 1992	3.58	3.61	3.58	3.61
342	NYSE	AEG	Fri, Aug 21, 1992	3.56	3.59	3.56	3.59
341	NYSE	AEG	Thu, Aug 20, 1992	3.57	3.57	3.57	3.57
340	NYSE	AEG	Wed, Aug 19, 1992	3.61	3.61	3.57	3.57
339	NYSE	AEG	Tue, Aug 18, 1992	3.58	3.58	3.58	3.58
338	NYSE	AEG	Mon, Aug 17, 1992	3.58	3.61	3.58	3.61
337	NYSE	AEG	Fri, Aug 14, 1992	3.57	3.57	3.57	3.57
336	NYSE	AEG	Thu, Aug 13, 1992	3.56	3.57	3.56	3.57
335	NYSE	AEG	Wed, Aug 12, 1992	3.56	3.57	3.53	3.53
334	NYSE	AEG	Tue, Aug 11, 1992	3.56	3.58	3.56	3.58
333	NYSE	AEG	Mon, Aug 10, 1992	3.56	3.56	3.56	3.56
332	NYSE	AEG	Fri, Aug 7, 1992	3.56	3.56	3.56	3.56
331	NYSE	AEG	Thu, Aug 6, 1992	3.56	3.56	3.56	3.56
330	NYSE	AEG	Wed, Aug 5, 1992	3.59	3.59	3.58	3.58
329	NYSE	AEG	Tue, Aug 4, 1992	3.58	3.58	3.53	3.56
328	NYSE	AEG	Mon, Aug 3, 1992	3.56	3.56	3.56	3.56
327	NYSE	AEG	Fri, Jul 31, 1992	3.53	3.55	3.53	3.55
326	NYSE	AEG	Thu, Jul 30, 1992	3.56	3.56	3.53	3.53
325	NYSE	AEG	Wed, Jul 29, 1992	3.53	3.61	3.53	3.56
324	NYSE	AEG	Tue, Jul 28, 1992	3.47	3.51	3.47	3.51
323	NYSE	AEG	Mon, Jul 27, 1992	3.40	3.41	3.40	3.41
322	NYSE	AEG	Fri, Jul 24, 1992	3.46	3.46	3.46	3.46
321	NYSE	AEG	Thu, Jul 23, 1992	3.49	3.49	3.46	3.47
320	NYSE	AEG	Wed, Jul 22, 1992	3.51	3.51	3.46	3.46
319	NYSE	AEG	Mon, Jul 20, 1992	3.51	3.53	3.49	3.53
318	NYSE	AEG	Fri, Jul 17, 1992	3.63	3.63	3.59	3.61
317	NYSE	AEG	Thu, Jul 16, 1992	3.62	3.62	3.61	3.62
316	NYSE	AEG	Wed, Jul 15, 1992	3.58	3.58	3.58	3.58
315	NYSE	AEG	Tue, Jul 14, 1992	3.56	3.56	3.56	3.56
314	NYSE	AEG	Mon, Jul 13, 1992	3.58	3.58	3.56	3.56
313	NYSE	AEG	Fri, Jul 10, 1992	3.51	3.58	3.51	3.58
312	NYSE	AEG	Thu, Jul 9, 1992	3.50	3.50	3.50	3.50
311	NYSE	AEG	Wed, Jul 8, 1992	3.51	3.53	3.51	3.51
310	NYSE	AEG	Tue, Jul 7, 1992	3.49	3.51	3.49	3.49
309	NYSE	AEG	Mon, Jul 6, 1992	3.44	3.46	3.44	3.46
308	NYSE	AEG	Thu, Jul 2, 1992	3.46	3.46	3.45	3.46
307	NYSE	AEG	Wed, Jul 1, 1992	3.37	3.37	3.37	3.37
306	NYSE	AEG	Mon, Jun 29, 1992	3.32	3.32	3.32	3.32
305	NYSE	AEG	Fri, Jun 26, 1992	3.34	3.34	3.34	3.34
304	NYSE	AEG	Thu, Jun 25, 1992	3.34	3.35	3.32	3.35
303	NYSE	AEG	Wed, Jun 24, 1992	3.29	3.32	3.29	3.32
302	NYSE	AEG	Tue, Jun 23, 1992	3.33	3.33	3.32	3.32
301	NYSE	AEG	Mon, Jun 22, 1992	3.27	3.31	3.27	3.31
300	NYSE	AEG	Fri, Jun 19, 1992	3.32	3.33	3.29	3.33
299	NYSE	AEG	Thu, Jun 18, 1992	3.37	3.37	3.37	3.37
298	NYSE	AEG	Wed, Jun 17, 1992	3.38	3.38	3.34	3.34
297	NYSE	AEG	Tue, Jun 16, 1992	3.37	3.37	3.37	3.37
296	NYSE	AEG	Mon, Jun 15, 1992	3.37	3.37	3.35	3.35
295	NYSE	AEG	Fri, Jun 12, 1992	3.37	3.37	3.35	3.35
294	NYSE	AEG	Thu, Jun 11, 1992	3.28	3.28	3.28	3.28
293	NYSE	AEG	Wed, Jun 10, 1992	3.28	3.28	3.28	3.28
292	NYSE	AEG	Tue, Jun 9, 1992	3.33	3.33	3.33	3.33
291	NYSE	AEG	Fri, Jun 5, 1992	3.33	3.33	3.33	3.33
290	NYSE	AEG	Thu, Jun 4, 1992	3.29	3.31	3.29	3.31
289	NYSE	AEG	Wed, Jun 3, 1992	3.28	3.28	3.28	3.28
288	NYSE	AEG	Tue, Jun 2, 1992	3.25	3.28	3.25	3.28
287	NYSE	AEG	Mon, Jun 1, 1992	3.26	3.26	3.23	3.23
286	NYSE	AEG	Fri, May 29, 1992	3.27	3.27	3.25	3.25
285	NYSE	AEG	Thu, May 28, 1992	3.22	3.23	3.22	3.23
284	NYSE	AEG	Tue, May 26, 1992	3.26	3.26	3.26	3.26
283	NYSE	AEG	Tue, May 19, 1992	3.23	3.25	3.23	3.25
282	NYSE	AEG	Mon, May 18, 1992	3.18	3.20	3.18	3.20
281	NYSE	AEG	Thu, May 14, 1992	3.17	3.17	3.17	3.17
280	NYSE	AEG	Wed, May 13, 1992	3.19	3.19	3.19	3.19
279	NYSE	AEG	Tue, May 12, 1992	3.18	3.18	3.18	3.18
278	NYSE	AEG	Mon, May 11, 1992	3.21	3.21	3.20	3.20
277	NYSE	AEG	Fri, May 8, 1992	3.23	3.23	3.23	3.23
276	NYSE	AEG	Thu, May 7, 1992	3.22	3.25	3.22	3.23
275	NYSE	AEG	Wed, May 6, 1992	3.32	3.32	3.32	3.32
274	NYSE	AEG	Mon, May 4, 1992	3.34	3.34	3.34	3.34
273	NYSE	AEG	Fri, May 1, 1992	3.32	3.32	3.32	3.32
272	NYSE	AEG	Thu, Apr 30, 1992	3.33	3.33	3.33	3.33
271	NYSE	AEG	Wed, Apr 29, 1992	3.35	3.36	3.35	3.36
270	NYSE	AEG	Tue, Apr 28, 1992	3.32	3.35	3.32	3.35
269	NYSE	AEG	Thu, Apr 23, 1992	3.32	3.32	3.31	3.31
268	NYSE	AEG	Wed, Apr 22, 1992	3.31	3.31	3.31	3.31
267	NYSE	AEG	Tue, Apr 21, 1992	3.32	3.32	3.32	3.32
266	NYSE	AEG	Thu, Apr 16, 1992	3.33	3.34	3.33	3.33
265	NYSE	AEG	Wed, Apr 15, 1992	3.34	3.34	3.32	3.32
264	NYSE	AEG	Tue, Apr 14, 1992	3.31	3.31	3.31	3.31
263	NYSE	AEG	Mon, Apr 13, 1992	3.35	3.35	3.32	3.32
262	NYSE	AEG	Fri, Apr 10, 1992	3.35	3.35	3.35	3.35
261	NYSE	AEG	Thu, Apr 9, 1992	3.31	3.33	3.31	3.33
260	NYSE	AEG	Wed, Apr 8, 1992	3.33	3.33	3.33	3.33
259	NYSE	AEG	Tue, Apr 7, 1992	3.36	3.36	3.35	3.35
258	NYSE	AEG	Mon, Apr 6, 1992	3.35	3.35	3.35	3.35
257	NYSE	AEG	Thu, Apr 2, 1992	3.33	3.34	3.33	3.34
256	NYSE	AEG	Wed, Apr 1, 1992	3.32	3.34	3.32	3.33
255	NYSE	AEG	Tue, Mar 31, 1992	3.37	3.37	3.34	3.34
254	NYSE	AEG	Mon, Mar 30, 1992	3.39	3.40	3.39	3.40
253	NYSE	AEG	Fri, Mar 27, 1992	3.39	3.41	3.39	3.41
252	NYSE	AEG	Thu, Mar 26, 1992	3.37	3.38	3.37	3.38
251	NYSE	AEG	Wed, Mar 25, 1992	3.35	3.35	3.35	3.35
250	NYSE	AEG	Tue, Mar 24, 1992	3.34	3.34	3.33	3.33
249	NYSE	AEG	Mon, Mar 23, 1992	3.32	3.32	3.32	3.32
248	NYSE	AEG	Fri, Mar 20, 1992	3.33	3.33	3.33	3.33
247	NYSE	AEG	Thu, Mar 19, 1992	3.31	3.31	3.31	3.31
246	NYSE	AEG	Tue, Mar 17, 1992	3.29	3.30	3.29	3.30
245	NYSE	AEG	Mon, Mar 16, 1992	3.26	3.26	3.26	3.26
244	NYSE	AEG	Fri, Mar 13, 1992	3.25	3.27	3.25	3.27
243	NYSE	AEG	Thu, Mar 12, 1992	3.26	3.26	3.26	3.26
242	NYSE	AEG	Tue, Mar 10, 1992	3.26	3.26	3.26	3.26
241	NYSE	AEG	Fri, Mar 6, 1992	3.25	3.25	3.23	3.23
240	NYSE	AEG	Thu, Mar 5, 1992	3.29	3.29	3.27	3.27
239	NYSE	AEG	Wed, Mar 4, 1992	3.32	3.32	3.29	3.29
238	NYSE	AEG	Tue, Mar 3, 1992	3.32	3.33	3.32	3.33
237	NYSE	AEG	Mon, Mar 2, 1992	3.32	3.32	3.32	3.32
236	NYSE	AEG	Fri, Feb 28, 1992	3.32	3.32	3.32	3.32
235	NYSE	AEG	Thu, Feb 27, 1992	3.32	3.34	3.32	3.34
234	NYSE	AEG	Tue, Feb 25, 1992	3.31	3.31	3.31	3.31
233	NYSE	AEG	Mon, Feb 24, 1992	3.28	3.28	3.28	3.28
232	NYSE	AEG	Fri, Feb 21, 1992	3.29	3.29	3.29	3.29
231	NYSE	AEG	Wed, Feb 19, 1992	3.30	3.30	3.30	3.30
230	NYSE	AEG	Tue, Feb 18, 1992	3.29	3.29	3.29	3.29
229	NYSE	AEG	Fri, Feb 14, 1992	3.31	3.31	3.31	3.31
228	NYSE	AEG	Thu, Feb 13, 1992	3.32	3.32	3.32	3.32
227	NYSE	AEG	Wed, Feb 12, 1992	3.34	3.34	3.34	3.34
226	NYSE	AEG	Tue, Feb 11, 1992	3.35	3.37	3.35	3.37
225	NYSE	AEG	Mon, Feb 10, 1992	3.37	3.37	3.34	3.34
224	NYSE	AEG	Fri, Feb 7, 1992	3.40	3.40	3.38	3.38
223	NYSE	AEG	Wed, Feb 5, 1992	3.38	3.38	3.37	3.38
222	NYSE	AEG	Tue, Feb 4, 1992	3.37	3.37	3.36	3.37
221	NYSE	AEG	Mon, Feb 3, 1992	3.32	3.34	3.32	3.34
220	NYSE	AEG	Thu, Jan 30, 1992	3.37	3.37	3.32	3.32
219	NYSE	AEG	Wed, Jan 29, 1992	3.40	3.40	3.37	3.37
218	NYSE	AEG	Tue, Jan 28, 1992	3.35	3.38	3.35	3.37
217	NYSE	AEG	Mon, Jan 27, 1992	3.37	3.37	3.35	3.35
216	NYSE	AEG	Fri, Jan 24, 1992	3.38	3.39	3.38	3.39
215	NYSE	AEG	Thu, Jan 23, 1992	3.40	3.41	3.39	3.40
214	NYSE	AEG	Wed, Jan 22, 1992	3.40	3.41	3.40	3.41
213	NYSE	AEG	Tue, Jan 21, 1992	3.39	3.39	3.38	3.38
212	NYSE	AEG	Mon, Jan 20, 1992	3.40	3.41	3.39	3.41
211	NYSE	AEG	Thu, Jan 16, 1992	3.35	3.37	3.35	3.37
210	NYSE	AEG	Wed, Jan 15, 1992	3.35	3.35	3.35	3.35
209	NYSE	AEG	Tue, Jan 14, 1992	3.40	3.42	3.40	3.41
208	NYSE	AEG	Mon, Jan 13, 1992	3.38	3.38	3.37	3.37
207	NYSE	AEG	Fri, Jan 10, 1992	3.39	3.40	3.38	3.38
206	NYSE	AEG	Thu, Jan 9, 1992	3.45	3.45	3.43	3.43
205	NYSE	AEG	Wed, Jan 8, 1992	3.41	3.41	3.38	3.39
204	NYSE	AEG	Tue, Jan 7, 1992	3.40	3.41	3.40	3.41
203	NYSE	AEG	Mon, Jan 6, 1992	3.41	3.41	3.39	3.39
202	NYSE	AEG	Fri, Jan 3, 1992	3.40	3.41	3.40	3.41
201	NYSE	AEG	Thu, Jan 2, 1992	3.38	3.38	3.38	3.38
200	NYSE	AEG	Tue, Dec 31, 1991	3.37	3.37	3.37	3.37
199	NYSE	AEG	Fri, Dec 27, 1991	3.37	3.37	3.37	3.37
198	NYSE	AEG	Thu, Dec 26, 1991	3.31	3.32	3.31	3.32
197	NYSE	AEG	Mon, Dec 23, 1991	3.29	3.29	3.29	3.29
196	NYSE	AEG	Fri, Dec 20, 1991	3.26	3.26	3.25	3.26
195	NYSE	AEG	Thu, Dec 19, 1991	3.25	3.25	3.25	3.25
194	NYSE	AEG	Wed, Dec 18, 1991	3.27	3.27	3.27	3.27
193	NYSE	AEG	Tue, Dec 17, 1991	3.29	3.29	3.28	3.28
192	NYSE	AEG	Mon, Dec 16, 1991	3.25	3.25	3.25	3.25
191	NYSE	AEG	Fri, Dec 13, 1991	3.22	3.22	3.22	3.22
190	NYSE	AEG	Thu, Dec 12, 1991	3.19	3.21	3.19	3.21
189	NYSE	AEG	Wed, Dec 11, 1991	3.17	3.17	3.17	3.17
188	NYSE	AEG	Tue, Dec 10, 1991	3.22	3.22	3.22	3.22
187	NYSE	AEG	Mon, Dec 9, 1991	3.21	3.22	3.21	3.22
186	NYSE	AEG	Fri, Dec 6, 1991	3.18	3.22	3.18	3.22
185	NYSE	AEG	Thu, Dec 5, 1991	3.15	3.15	3.15	3.15
184	NYSE	AEG	Wed, Dec 4, 1991	3.12	3.14	3.12	3.14
183	NYSE	AEG	Tue, Dec 3, 1991	3.14	3.14	3.14	3.14
182	NYSE	AEG	Mon, Dec 2, 1991	3.14	3.14	3.14	3.14
181	NYSE	AEG	Fri, Nov 29, 1991	3.14	3.14	3.14	3.14
180	NYSE	AEG	Wed, Nov 27, 1991	3.18	3.20	3.18	3.20
179	NYSE	AEG	Tue, Nov 26, 1991	3.23	3.23	3.21	3.21
178	NYSE	AEG	Mon, Nov 25, 1991	3.23	3.23	3.23	3.23
177	NYSE	AEG	Fri, Nov 22, 1991	3.26	3.26	3.25	3.25
176	NYSE	AEG	Thu, Nov 21, 1991	3.23	3.26	3.23	3.25
175	NYSE	AEG	Wed, Nov 20, 1991	3.15	3.15	3.14	3.15
174	NYSE	AEG	Tue, Nov 19, 1991	3.11	3.11	3.10	3.11
173	NYSE	AEG	Mon, Nov 18, 1991	3.14	3.14	3.12	3.13
172	NYSE	AEG	Fri, Nov 15, 1991	3.14	3.14	3.11	3.11
171	NYSE	AEG	Thu, Nov 14, 1991	3.12	3.14	3.12	3.12
170	NYSE	AEG	Wed, Nov 13, 1991	3.12	3.12	3.12	3.12
169	NYSE	AEG	Tue, Nov 12, 1991	3.11	3.12	3.11	3.11
168	NYSE	AEG	Mon, Nov 11, 1991	3.01	3.03	3.01	3.03
167	NYSE	AEG	Fri, Nov 8, 1991	2.98	2.99	2.98	2.99
166	NYSE	AEG	Thu, Nov 7, 1991	2.91	2.93	2.91	2.93
165	NYSE	AEG	Wed, Nov 6, 1991	2.90	2.91	2.90	2.91
164	NYSE	AEG	Mon, Nov 4, 1991	2.85	2.88	2.85	2.88
163	NYSE	AEG	Fri, Nov 1, 1991	2.84	2.84	2.84	2.84
162	NYSE	AEG	Thu, Oct 31, 1991	2.82	2.82	2.82	2.82
161	NYSE	AEG	Wed, Oct 30, 1991	2.81	2.81	2.81	2.81
160	NYSE	AEG	Tue, Oct 29, 1991	2.78	2.78	2.77	2.77
159	NYSE	AEG	Mon, Oct 28, 1991	2.78	2.78	2.77	2.77
158	NYSE	AEG	Fri, Oct 25, 1991	2.81	2.82	2.78	2.78
157	NYSE	AEG	Thu, Oct 24, 1991	2.81	2.81	2.81	2.81
156	NYSE	AEG	Tue, Oct 22, 1991	2.81	2.81	2.81	2.81
155	NYSE	AEG	Mon, Oct 21, 1991	2.82	2.82	2.82	2.82
154	NYSE	AEG	Fri, Oct 18, 1991	2.84	2.85	2.84	2.85
153	NYSE	AEG	Thu, Oct 17, 1991	2.82	2.82	2.82	2.82
152	NYSE	AEG	Wed, Oct 16, 1991	2.80	2.82	2.80	2.82
151	NYSE	AEG	Tue, Oct 15, 1991	2.82	2.82	2.80	2.80
150	NYSE	AEG	Mon, Oct 14, 1991	2.76	2.78	2.76	2.76
149	NYSE	AEG	Fri, Oct 11, 1991	2.76	2.76	2.76	2.76
148	NYSE	AEG	Tue, Oct 8, 1991	2.82	2.82	2.76	2.76
147	NYSE	AEG	Mon, Oct 7, 1991	2.79	2.79	2.79	2.79
146	NYSE	AEG	Fri, Oct 4, 1991	2.83	2.83	2.81	2.81
145	NYSE	AEG	Thu, Oct 3, 1991	2.84	2.84	2.84	2.84
144	NYSE	AEG	Wed, Oct 2, 1991	2.84	2.84	2.84	2.84
143	NYSE	AEG	Tue, Oct 1, 1991	2.82	2.82	2.82	2.82
142	NYSE	AEG	Fri, Sep 27, 1991	2.82	2.82	2.82	2.82
141	NYSE	AEG	Thu, Sep 26, 1991	2.84	2.85	2.84	2.85
140	NYSE	AEG	Tue, Sep 24, 1991	2.82	2.82	2.82	2.82
139	NYSE	AEG	Fri, Sep 20, 1991	2.85	2.85	2.82	2.85
138	NYSE	AEG	Thu, Sep 19, 1991	2.87	2.87	2.87	2.87
137	NYSE	AEG	Wed, Sep 18, 1991	2.85	2.85	2.85	2.85
136	NYSE	AEG	Tue, Sep 17, 1991	2.88	2.88	2.88	2.88
135	NYSE	AEG	Mon, Sep 16, 1991	2.88	2.88	2.88	2.88
134	NYSE	AEG	Thu, Sep 12, 1991	2.87	2.90	2.87	2.90
133	NYSE	AEG	Wed, Sep 11, 1991	2.87	2.87	2.87	2.87
132	NYSE	AEG	Tue, Sep 10, 1991	2.87	2.89	2.87	2.87
131	NYSE	AEG	Mon, Sep 9, 1991	2.84	2.84	2.84	2.84
130	NYSE	AEG	Fri, Sep 6, 1991	2.83	2.84	2.81	2.84
129	NYSE	AEG	Wed, Sep 4, 1991	2.84	2.84	2.83	2.83
128	NYSE	AEG	Tue, Sep 3, 1991	2.84	2.84	2.84	2.84
127	NYSE	AEG	Fri, Aug 30, 1991	2.87	2.87	2.84	2.84
126	NYSE	AEG	Thu, Aug 29, 1991	2.90	2.92	2.90	2.92
125	NYSE	AEG	Wed, Aug 28, 1991	2.88	2.88	2.88	2.88
124	NYSE	AEG	Tue, Aug 27, 1991	2.88	2.89	2.88	2.88
123	NYSE	AEG	Mon, Aug 26, 1991	2.87	2.87	2.87	2.87
122	NYSE	AEG	Fri, Aug 23, 1991	2.87	2.87	2.85	2.87
121	NYSE	AEG	Thu, Aug 22, 1991	2.86	2.87	2.86	2.87
120	NYSE	AEG	Wed, Aug 21, 1991	2.79	2.84	2.79	2.82
119	NYSE	AEG	Tue, Aug 20, 1991	2.67	2.76	2.67	2.76
118	NYSE	AEG	Mon, Aug 19, 1991	2.66	2.66	2.63	2.66
117	NYSE	AEG	Thu, Aug 15, 1991	2.90	2.91	2.90	2.90
116	NYSE	AEG	Wed, Aug 14, 1991	2.91	2.91	2.90	2.90
115	NYSE	AEG	Mon, Aug 12, 1991	2.93	2.93	2.91	2.93
114	NYSE	AEG	Fri, Aug 9, 1991	2.94	2.94	2.94	2.94
113	NYSE	AEG	Thu, Aug 8, 1991	3.00	3.00	2.97	2.97
112	NYSE	AEG	Wed, Aug 7, 1991	3.00	3.00	3.00	3.00
111	NYSE	AEG	Tue, Aug 6, 1991	2.99	2.99	2.99	2.99
110	NYSE	AEG	Wed, Jul 31, 1991	3.00	3.00	3.00	3.00
109	NYSE	AEG	Mon, Jul 29, 1991	2.94	2.94	2.94	2.94
108	NYSE	AEG	Fri, Jul 26, 1991	2.96	2.96	2.96	2.96
107	NYSE	AEG	Thu, Jul 25, 1991	2.91	2.91	2.91	2.91
106	NYSE	AEG	Tue, Jul 23, 1991	2.88	2.88	2.88	2.88
105	NYSE	AEG	Thu, Jul 18, 1991	2.82	2.82	2.82	2.82
104	NYSE	AEG	Wed, Jul 17, 1991	2.83	2.83	2.82	2.83
103	NYSE	AEG	Tue, Jul 16, 1991	2.83	2.83	2.83	2.83
102	NYSE	AEG	Mon, Jul 15, 1991	2.79	2.81	2.79	2.81
101	NYSE	AEG	Fri, Jul 12, 1991	2.82	2.82	2.79	2.79
100	NYSE	AEG	Thu, Jul 11, 1991	2.75	2.75	2.75	2.75
99	NYSE	AEG	Wed, Jul 10, 1991	2.77	2.77	2.77	2.77
98	NYSE	AEG	Tue, Jul 9, 1991	2.75	2.76	2.75	2.75
97	NYSE	AEG	Mon, Jul 8, 1991	2.73	2.76	2.73	2.73
96	NYSE	AEG	Wed, Jul 3, 1991	2.71	2.71	2.70	2.70
95	NYSE	AEG	Tue, Jul 2, 1991	2.72	2.72	2.72	2.72
94	NYSE	AEG	Fri, Jun 28, 1991	2.76	2.76	2.76	2.76
93	NYSE	AEG	Wed, Jun 26, 1991	2.80	2.80	2.80	2.80
92	NYSE	AEG	Tue, Jun 25, 1991	2.81	2.81	2.81	2.81
91	NYSE	AEG	Mon, Jun 24, 1991	2.84	2.84	2.80	2.80
90	NYSE	AEG	Fri, Jun 21, 1991	2.84	2.86	2.82	2.86
89	NYSE	AEG	Wed, Jun 19, 1991	2.85	2.86	2.82	2.84
88	NYSE	AEG	Tue, Jun 18, 1991	2.86	2.86	2.85	2.85
87	NYSE	AEG	Mon, Jun 17, 1991	2.86	2.86	2.86	2.86
86	NYSE	AEG	Fri, Jun 14, 1991	2.87	2.87	2.87	2.87
85	NYSE	AEG	Thu, Jun 13, 1991	2.88	2.88	2.87	2.88
84	NYSE	AEG	Wed, Jun 12, 1991	2.92	2.92	2.88	2.90
83	NYSE	AEG	Tue, Jun 11, 1991	2.91	2.94	2.90	2.94
82	NYSE	AEG	Mon, Jun 10, 1991	2.91	2.91	2.91	2.91
81	NYSE	AEG	Fri, Jun 7, 1991	2.91	2.91	2.88	2.90
80	NYSE	AEG	Thu, Jun 6, 1991	2.92	2.92	2.92	2.92
79	NYSE	AEG	Wed, Jun 5, 1991	2.92	2.92	2.92	2.92
78	NYSE	AEG	Tue, Jun 4, 1991	2.94	2.94	2.94	2.94
77	NYSE	AEG	Mon, Jun 3, 1991	2.96	2.96	2.96	2.96
76	NYSE	AEG	Fri, May 31, 1991	2.99	3.00	2.97	2.97
75	NYSE	AEG	Thu, May 30, 1991	3.00	3.01	2.99	2.99
74	NYSE	AEG	Wed, May 29, 1991	3.01	3.01	3.00	3.00
73	NYSE	AEG	Tue, May 28, 1991	3.02	3.05	3.02	3.05
72	NYSE	AEG	Fri, May 24, 1991	3.00	3.00	2.99	2.99
71	NYSE	AEG	Thu, May 23, 1991	3.00	3.00	2.96	3.00
70	NYSE	AEG	Wed, May 22, 1991	3.00	3.00	3.00	3.00
69	NYSE	AEG	Tue, May 21, 1991	3.00	3.02	3.00	3.00
68	NYSE	AEG	Mon, May 20, 1991	3.00	3.00	3.00	3.00
67	NYSE	AEG	Fri, May 17, 1991	3.14	3.14	3.09	3.14
66	NYSE	AEG	Thu, May 16, 1991	3.15	3.19	3.15	3.19
65	NYSE	AEG	Wed, May 15, 1991	3.13	3.13	3.12	3.12
64	NYSE	AEG	Tue, May 14, 1991	3.14	3.14	3.12	3.14
63	NYSE	AEG	Mon, May 13, 1991	3.15	3.17	3.15	3.17
62	NYSE	AEG	Fri, May 10, 1991	3.12	3.15	3.12	3.12
61	NYSE	AEG	Thu, May 9, 1991	3.12	3.15	3.12	3.12
60	NYSE	AEG	Wed, May 8, 1991	3.15	3.15	3.12	3.12
59	NYSE	AEG	Tue, May 7, 1991	3.15	3.18	3.15	3.16
58	NYSE	AEG	Mon, May 6, 1991	3.14	3.14	3.14	3.14
57	NYSE	AEG	Fri, May 3, 1991	3.11	3.11	3.11	3.11
56	NYSE	AEG	Wed, May 1, 1991	3.14	3.15	3.14	3.15
55	NYSE	AEG	Tue, Apr 30, 1991	2.99	3.02	2.99	3.01
54	NYSE	AEG	Mon, Apr 29, 1991	2.94	2.94	2.94	2.94
53	NYSE	AEG	Fri, Apr 26, 1991	3.06	3.06	3.02	3.02
52	NYSE	AEG	Thu, Apr 25, 1991	3.11	3.11	3.11	3.11
51	NYSE	AEG	Wed, Apr 24, 1991	3.15	3.17	3.15	3.17
50	NYSE	AEG	Tue, Apr 23, 1991	3.13	3.15	3.13	3.13
49	NYSE	AEG	Mon, Apr 22, 1991	3.12	3.12	3.11	3.11
48	NYSE	AEG	Fri, Apr 19, 1991	3.24	3.24	3.22	3.22
47	NYSE	AEG	Thu, Apr 18, 1991	3.31	3.31	3.28	3.28
46	NYSE	AEG	Wed, Apr 17, 1991	3.36	3.36	3.36	3.36
45	NYSE	AEG	Tue, Apr 16, 1991	3.34	3.34	3.34	3.34
44	NYSE	AEG	Mon, Apr 15, 1991	3.33	3.33	3.33	3.33
43	NYSE	AEG	Fri, Apr 12, 1991	3.29	3.32	3.29	3.31
42	NYSE	AEG	Thu, Apr 11, 1991	3.29	3.29	3.28	3.29
41	NYSE	AEG	Wed, Apr 10, 1991	3.28	3.29	3.28	3.29
40	NYSE	AEG	Tue, Apr 9, 1991	3.27	3.30	3.27	3.28
39	NYSE	AEG	Mon, Apr 8, 1991	3.27	3.28	3.27	3.28
38	NYSE	AEG	Fri, Apr 5, 1991	3.33	3.33	3.29	3.32
37	NYSE	AEG	Thu, Apr 4, 1991	3.34	3.34	3.28	3.34
36	NYSE	AEG	Wed, Apr 3, 1991	3.43	3.44	3.43	3.44
35	NYSE	AEG	Tue, Apr 2, 1991	3.34	3.37	3.34	3.37
34	NYSE	AEG	Mon, Apr 1, 1991	3.23	3.23	3.23	3.23
33	NYSE	AEG	Thu, Mar 28, 1991	3.20	3.25	3.16	3.25
32	NYSE	AEG	Wed, Mar 27, 1991	3.16	3.20	3.16	3.20
31	NYSE	AEG	Tue, Mar 26, 1991	3.09	3.11	3.09	3.11
30	NYSE	AEG	Mon, Mar 25, 1991	3.09	3.10	3.08	3.08
29	NYSE	AEG	Fri, Mar 22, 1991	3.11	3.11	3.09	3.09
28	NYSE	AEG	Thu, Mar 21, 1991	3.12	3.15	3.12	3.12
27	NYSE	AEG	Wed, Mar 20, 1991	3.11	3.11	3.09	3.11
26	NYSE	AEG	Tue, Mar 19, 1991	3.21	3.21	3.17	3.17
25	NYSE	AEG	Mon, Mar 18, 1991	3.29	3.29	3.26	3.29
24	NYSE	AEG	Fri, Mar 15, 1991	3.37	3.37	3.33	3.33
23	NYSE	AEG	Thu, Mar 14, 1991	3.37	3.38	3.37	3.38
22	NYSE	AEG	Wed, Mar 13, 1991	3.33	3.33	3.29	3.30
21	NYSE	AEG	Tue, Mar 12, 1991	3.36	3.38	3.36	3.36
20	NYSE	AEG	Mon, Mar 11, 1991	3.37	3.37	3.33	3.33
19	NYSE	AEG	Fri, Mar 8, 1991	3.44	3.44	3.43	3.43
18	NYSE	AEG	Thu, Mar 7, 1991	3.45	3.45	3.45	3.45
17	NYSE	AEG	Wed, Mar 6, 1991	3.43	3.44	3.42	3.43
16	NYSE	AEG	Tue, Mar 5, 1991	3.40	3.43	3.40	3.43
15	NYSE	AEG	Mon, Mar 4, 1991	3.39	3.39	3.36	3.39
14	NYSE	AEG	Fri, Mar 1, 1991	3.39	3.39	3.38	3.39
13	NYSE	AEG	Thu, Feb 28, 1991	3.44	3.45	3.43	3.43
12	NYSE	AEG	Wed, Feb 27, 1991	3.44	3.44	3.44	3.44
11	NYSE	AEG	Tue, Feb 26, 1991	3.40	3.40	3.38	3.39
10	NYSE	AEG	Mon, Feb 25, 1991	3.49	3.49	3.44	3.44
9	NYSE	AEG	Fri, Feb 22, 1991	3.42	3.49	3.42	3.49
8	NYSE	AEG	Thu, Feb 21, 1991	3.43	3.43	3.41	3.43
7	NYSE	AEG	Wed, Feb 20, 1991	3.43	3.43	3.39	3.43
6	NYSE	AEG	Tue, Feb 19, 1991	3.49	3.49	3.49	3.49
5	NYSE	AEG	Fri, Feb 15, 1991	3.55	3.55	3.55	3.55
4	NYSE	AEG	Thu, Feb 14, 1991	3.41	3.43	3.40	3.40
3	NYSE	AEG	Wed, Feb 13, 1991	3.41	3.41	3.41	3.41
2	NYSE	AEG	Tue, Feb 12, 1991	3.38	3.38	3.36	3.38
1	NYSE	AEG	Mon, Feb 11, 1991	3.37	3.41	3.37	3.41
#	Exchange	Symbol	Date	Open	High	Low	Close

Aegon Ltd. New York Registry Shares NYSE:AEG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024