BCE, Inc. Common Stock NYSE:BCE Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BCE	Wed, Mar 6, 2024	36.13	36.47	36.03	36.34
7999	NYSE	BCE	Tue, Mar 5, 2024	36.27	36.29	35.84	35.90
7998	NYSE	BCE	Mon, Mar 4, 2024	36.72	36.91	36.18	36.24
7997	NYSE	BCE	Fri, Mar 1, 2024	37.08	37.30	36.86	36.98
7996	NYSE	BCE	Thu, Feb 29, 2024	37.25	37.33	37.10	37.11
7995	NYSE	BCE	Wed, Feb 28, 2024	37.14	37.32	37.09	37.15
7994	NYSE	BCE	Tue, Feb 27, 2024	37.45	37.47	37.26	37.30
7993	NYSE	BCE	Mon, Feb 26, 2024	37.50	37.55	37.02	37.26
7992	NYSE	BCE	Fri, Feb 23, 2024	37.61	37.75	37.33	37.60
7991	NYSE	BCE	Thu, Feb 22, 2024	37.95	38.01	37.55	37.61
7990	NYSE	BCE	Wed, Feb 21, 2024	37.84	38.06	37.74	37.92
7989	NYSE	BCE	Tue, Feb 20, 2024	37.68	38.14	37.68	37.88
7988	NYSE	BCE	Fri, Feb 16, 2024	37.13	37.79	37.13	37.68
7987	NYSE	BCE	Thu, Feb 15, 2024	37.10	37.63	37.04	37.28
7986	NYSE	BCE	Wed, Feb 14, 2024	37.25	37.51	36.91	37.01
7985	NYSE	BCE	Tue, Feb 13, 2024	37.80	37.88	36.81	37.09
7984	NYSE	BCE	Mon, Feb 12, 2024	37.50	38.21	37.43	38.00
7983	NYSE	BCE	Fri, Feb 9, 2024	37.95	38.14	37.29	37.53
7982	NYSE	BCE	Thu, Feb 8, 2024	38.66	38.70	37.42	37.95
7981	NYSE	BCE	Wed, Feb 7, 2024	39.67	39.73	39.23	39.39
7980	NYSE	BCE	Tue, Feb 6, 2024	38.99	39.67	38.86	39.63
7979	NYSE	BCE	Mon, Feb 5, 2024	39.30	39.33	38.84	39.01
7978	NYSE	BCE	Fri, Feb 2, 2024	40.50	40.50	38.95	39.55
7977	NYSE	BCE	Thu, Feb 1, 2024	40.50	40.92	40.38	40.88
7976	NYSE	BCE	Wed, Jan 31, 2024	40.81	40.99	40.23	40.35
7975	NYSE	BCE	Tue, Jan 30, 2024	41.00	41.11	40.68	40.77
7974	NYSE	BCE	Mon, Jan 29, 2024	40.75	41.15	40.51	41.12
7973	NYSE	BCE	Fri, Jan 26, 2024	40.56	40.82	40.56	40.75
7972	NYSE	BCE	Thu, Jan 25, 2024	40.85	41.00	40.40	40.50
7971	NYSE	BCE	Wed, Jan 24, 2024	41.29	41.52	40.61	40.67
7970	NYSE	BCE	Tue, Jan 23, 2024	41.06	41.26	40.85	41.16
7969	NYSE	BCE	Mon, Jan 22, 2024	41.76	41.77	40.91	40.93
7968	NYSE	BCE	Fri, Jan 19, 2024	41.61	41.77	41.41	41.68
7967	NYSE	BCE	Thu, Jan 18, 2024	41.47	41.52	41.13	41.51
7966	NYSE	BCE	Wed, Jan 17, 2024	41.10	41.42	40.95	41.32
7965	NYSE	BCE	Tue, Jan 16, 2024	40.85	41.49	40.71	41.42
7964	NYSE	BCE	Fri, Jan 12, 2024	40.94	41.30	40.81	40.89
7963	NYSE	BCE	Thu, Jan 11, 2024	40.96	41.03	40.36	40.69
7962	NYSE	BCE	Wed, Jan 10, 2024	40.64	40.93	40.50	40.90
7961	NYSE	BCE	Tue, Jan 9, 2024	40.80	40.80	40.31	40.58
7960	NYSE	BCE	Mon, Jan 8, 2024	40.75	41.00	40.71	40.91
7959	NYSE	BCE	Fri, Jan 5, 2024	40.64	41.06	40.44	40.79
7958	NYSE	BCE	Thu, Jan 4, 2024	40.74	40.85	40.33	40.65
7957	NYSE	BCE	Wed, Jan 3, 2024	40.59	40.81	40.44	40.63
7956	NYSE	BCE	Tue, Jan 2, 2024	39.21	40.42	39.18	40.38
7955	NYSE	BCE	Fri, Dec 29, 2023	39.05	39.42	38.91	39.38
7954	NYSE	BCE	Thu, Dec 28, 2023	38.94	39.27	38.94	39.15
7953	NYSE	BCE	Wed, Dec 27, 2023	38.80	39.14	38.80	38.97
7952	NYSE	BCE	Tue, Dec 26, 2023	38.70	38.98	38.56	38.95
7951	NYSE	BCE	Fri, Dec 22, 2023	38.83	39.20	38.62	38.77
7950	NYSE	BCE	Thu, Dec 21, 2023	38.65	38.84	38.40	38.73
7949	NYSE	BCE	Wed, Dec 20, 2023	38.51	38.77	38.19	38.30
7948	NYSE	BCE	Tue, Dec 19, 2023	38.65	38.85	38.42	38.51
7947	NYSE	BCE	Mon, Dec 18, 2023	38.91	39.04	38.52	38.55
7946	NYSE	BCE	Fri, Dec 15, 2023	40.27	40.37	38.65	38.69
7945	NYSE	BCE	Thu, Dec 14, 2023	40.42	40.66	39.95	40.07
7944	NYSE	BCE	Wed, Dec 13, 2023	40.24	41.06	40.01	40.27
7943	NYSE	BCE	Tue, Dec 12, 2023	40.37	40.47	39.98	40.23
7942	NYSE	BCE	Mon, Dec 11, 2023	40.68	40.81	40.27	40.39
7941	NYSE	BCE	Fri, Dec 8, 2023	40.76	40.85	40.55	40.61
7940	NYSE	BCE	Thu, Dec 7, 2023	40.75	40.92	40.41	40.76
7939	NYSE	BCE	Wed, Dec 6, 2023	40.71	41.33	40.67	40.69
7938	NYSE	BCE	Tue, Dec 5, 2023	40.47	40.83	40.40	40.47
7937	NYSE	BCE	Mon, Dec 4, 2023	40.00	40.64	39.99	40.60
7936	NYSE	BCE	Fri, Dec 1, 2023	39.53	40.42	39.50	40.31
7935	NYSE	BCE	Thu, Nov 30, 2023	39.18	39.44	38.94	39.39
7934	NYSE	BCE	Wed, Nov 29, 2023	39.27	39.39	39.01	39.10
7933	NYSE	BCE	Tue, Nov 28, 2023	39.30	39.51	39.15	39.24
7932	NYSE	BCE	Mon, Nov 27, 2023	39.53	39.62	39.32	39.33
7931	NYSE	BCE	Fri, Nov 24, 2023	39.52	39.70	39.36	39.68
7930	NYSE	BCE	Wed, Nov 22, 2023	39.41	39.44	39.22	39.28
7929	NYSE	BCE	Tue, Nov 21, 2023	39.43	39.73	39.28	39.37
7928	NYSE	BCE	Mon, Nov 20, 2023	39.42	39.58	39.25	39.47
7927	NYSE	BCE	Fri, Nov 17, 2023	39.59	39.70	39.32	39.50
7926	NYSE	BCE	Thu, Nov 16, 2023	39.42	39.56	39.26	39.39
7925	NYSE	BCE	Wed, Nov 15, 2023	39.62	39.76	39.46	39.50
7924	NYSE	BCE	Tue, Nov 14, 2023	39.00	39.67	39.00	39.49
7923	NYSE	BCE	Mon, Nov 13, 2023	38.35	38.86	38.13	38.55
7922	NYSE	BCE	Fri, Nov 10, 2023	38.77	38.77	38.20	38.50
7921	NYSE	BCE	Thu, Nov 9, 2023	38.80	39.03	38.56	38.65
7920	NYSE	BCE	Wed, Nov 8, 2023	38.84	39.03	38.51	38.64
7919	NYSE	BCE	Tue, Nov 7, 2023	39.32	39.36	38.90	38.94
7918	NYSE	BCE	Mon, Nov 6, 2023	39.80	39.97	39.49	39.57
7917	NYSE	BCE	Fri, Nov 3, 2023	39.50	40.03	39.18	39.88
7916	NYSE	BCE	Thu, Nov 2, 2023	38.40	39.15	37.76	39.06
7915	NYSE	BCE	Wed, Nov 1, 2023	37.32	37.99	37.10	37.86
7914	NYSE	BCE	Tue, Oct 31, 2023	37.26	37.45	37.11	37.13
7913	NYSE	BCE	Mon, Oct 30, 2023	36.91	37.42	36.84	37.28
7912	NYSE	BCE	Fri, Oct 27, 2023	37.22	37.22	36.59	36.65
7911	NYSE	BCE	Thu, Oct 26, 2023	36.91	37.25	36.85	37.13
7910	NYSE	BCE	Wed, Oct 25, 2023	37.41	37.60	37.09	37.12
7909	NYSE	BCE	Tue, Oct 24, 2023	37.54	37.76	37.34	37.54
7908	NYSE	BCE	Mon, Oct 23, 2023	36.77	37.70	36.62	37.37
7907	NYSE	BCE	Fri, Oct 20, 2023	37.52	37.65	36.93	36.93
7906	NYSE	BCE	Thu, Oct 19, 2023	37.40	37.96	37.36	37.54
7905	NYSE	BCE	Wed, Oct 18, 2023	38.13	38.17	37.40	37.40
7904	NYSE	BCE	Tue, Oct 17, 2023	38.49	38.71	38.22	38.39
7903	NYSE	BCE	Mon, Oct 16, 2023	37.99	38.72	37.76	38.58
7902	NYSE	BCE	Fri, Oct 13, 2023	38.07	38.26	37.76	37.84
7901	NYSE	BCE	Thu, Oct 12, 2023	38.33	38.46	37.56	37.87
7900	NYSE	BCE	Wed, Oct 11, 2023	38.13	38.43	37.99	38.40
7899	NYSE	BCE	Tue, Oct 10, 2023	37.69	38.26	37.58	38.02
7898	NYSE	BCE	Mon, Oct 9, 2023	37.12	37.74	37.12	37.67
7897	NYSE	BCE	Fri, Oct 6, 2023	37.16	37.55	36.54	37.32
7896	NYSE	BCE	Thu, Oct 5, 2023	36.53	37.41	36.47	37.38
7895	NYSE	BCE	Wed, Oct 4, 2023	36.41	36.76	36.21	36.50
7894	NYSE	BCE	Tue, Oct 3, 2023	36.39	36.78	36.15	36.39
7893	NYSE	BCE	Mon, Oct 2, 2023	38.09	38.21	36.47	36.63
7892	NYSE	BCE	Fri, Sep 29, 2023	38.52	38.67	38.17	38.17
7891	NYSE	BCE	Thu, Sep 28, 2023	38.13	38.44	37.94	38.20
7890	NYSE	BCE	Wed, Sep 27, 2023	38.51	38.58	37.70	38.17
7889	NYSE	BCE	Tue, Sep 26, 2023	39.25	39.28	38.51	38.51
7888	NYSE	BCE	Mon, Sep 25, 2023	39.69	39.81	39.37	39.44
7887	NYSE	BCE	Fri, Sep 22, 2023	39.80	40.06	39.77	39.83
7886	NYSE	BCE	Thu, Sep 21, 2023	40.35	40.48	39.69	39.69
7885	NYSE	BCE	Wed, Sep 20, 2023	40.75	40.96	40.54	40.55
7884	NYSE	BCE	Tue, Sep 19, 2023	40.85	41.03	40.55	40.57
7883	NYSE	BCE	Mon, Sep 18, 2023	40.82	40.91	40.56	40.78
7882	NYSE	BCE	Fri, Sep 15, 2023	40.66	41.09	40.66	40.78
7881	NYSE	BCE	Thu, Sep 14, 2023	40.82	41.09	40.67	40.99
7880	NYSE	BCE	Wed, Sep 13, 2023	41.18	41.43	41.06	40.54
7879	NYSE	BCE	Tue, Sep 12, 2023	41.10	41.28	40.91	41.16
7878	NYSE	BCE	Mon, Sep 11, 2023	40.81	41.13	40.64	40.96
7877	NYSE	BCE	Fri, Sep 8, 2023	40.57	40.61	40.36	40.52
7876	NYSE	BCE	Thu, Sep 7, 2023	40.70	40.91	40.34	40.38
7875	NYSE	BCE	Wed, Sep 6, 2023	40.80	40.86	40.53	40.62
7874	NYSE	BCE	Tue, Sep 5, 2023	41.45	41.52	41.02	41.04
7873	NYSE	BCE	Fri, Sep 1, 2023	41.98	42.16	41.39	41.45
7872	NYSE	BCE	Thu, Aug 31, 2023	42.61	42.85	42.32	42.35
7871	NYSE	BCE	Wed, Aug 30, 2023	42.73	42.96	42.58	42.61
7870	NYSE	BCE	Tue, Aug 29, 2023	42.09	42.58	42.09	42.55
7869	NYSE	BCE	Mon, Aug 28, 2023	41.52	42.17	41.48	42.09
7868	NYSE	BCE	Fri, Aug 25, 2023	41.50	41.68	41.12	41.41
7867	NYSE	BCE	Thu, Aug 24, 2023	40.41	41.46	40.36	41.37
7866	NYSE	BCE	Wed, Aug 23, 2023	40.53	40.57	40.31	40.55
7865	NYSE	BCE	Tue, Aug 22, 2023	40.62	40.63	40.32	40.40
7864	NYSE	BCE	Mon, Aug 21, 2023	40.78	40.78	40.27	40.50
7863	NYSE	BCE	Fri, Aug 18, 2023	40.53	40.75	40.48	40.69
7862	NYSE	BCE	Thu, Aug 17, 2023	41.02	41.19	40.62	40.64
7861	NYSE	BCE	Wed, Aug 16, 2023	41.17	41.48	40.96	40.99
7860	NYSE	BCE	Tue, Aug 15, 2023	41.58	41.68	41.14	41.20
7859	NYSE	BCE	Mon, Aug 14, 2023	42.09	42.23	41.71	41.79
7858	NYSE	BCE	Fri, Aug 11, 2023	42.24	42.40	42.13	42.23
7857	NYSE	BCE	Thu, Aug 10, 2023	42.41	42.73	42.29	42.30
7856	NYSE	BCE	Wed, Aug 9, 2023	41.74	42.44	41.62	42.19
7855	NYSE	BCE	Tue, Aug 8, 2023	41.83	41.92	41.44	41.80
7854	NYSE	BCE	Mon, Aug 7, 2023	41.98	42.27	41.92	42.24
7853	NYSE	BCE	Fri, Aug 4, 2023	41.65	42.42	41.49	42.03
7852	NYSE	BCE	Thu, Aug 3, 2023	42.27	42.27	41.49	41.58
7851	NYSE	BCE	Wed, Aug 2, 2023	42.50	42.58	42.08	42.08
7850	NYSE	BCE	Tue, Aug 1, 2023	42.94	43.07	42.51	42.76
7849	NYSE	BCE	Mon, Jul 31, 2023	43.19	43.53	43.12	43.22
7848	NYSE	BCE	Fri, Jul 28, 2023	43.26	43.41	43.03	43.08
7847	NYSE	BCE	Thu, Jul 27, 2023	43.53	43.65	43.14	43.14
7846	NYSE	BCE	Wed, Jul 26, 2023	43.52	43.90	43.38	43.57
7845	NYSE	BCE	Tue, Jul 25, 2023	44.29	44.34	43.54	43.85
7844	NYSE	BCE	Mon, Jul 24, 2023	44.62	44.97	44.29	44.34
7843	NYSE	BCE	Fri, Jul 21, 2023	44.12	44.49	44.07	44.44
7842	NYSE	BCE	Thu, Jul 20, 2023	43.92	44.27	43.89	44.16
7841	NYSE	BCE	Wed, Jul 19, 2023	43.80	44.04	43.68	43.89
7840	NYSE	BCE	Tue, Jul 18, 2023	43.60	43.74	43.16	43.49
7839	NYSE	BCE	Mon, Jul 17, 2023	44.19	44.44	43.58	43.71
7838	NYSE	BCE	Fri, Jul 14, 2023	44.98	45.03	44.26	44.28
7837	NYSE	BCE	Thu, Jul 13, 2023	44.69	45.19	44.55	45.07
7836	NYSE	BCE	Wed, Jul 12, 2023	44.72	44.72	44.35	44.55
7835	NYSE	BCE	Tue, Jul 11, 2023	44.25	44.43	44.12	44.31
7834	NYSE	BCE	Mon, Jul 10, 2023	44.67	44.76	44.26	44.29
7833	NYSE	BCE	Fri, Jul 7, 2023	44.81	45.14	44.69	44.83
7832	NYSE	BCE	Thu, Jul 6, 2023	45.27	45.39	44.98	44.98
7831	NYSE	BCE	Wed, Jul 5, 2023	45.54	45.65	45.27	45.54
7830	NYSE	BCE	Mon, Jul 3, 2023	45.50	46.02	45.50	45.93
7829	NYSE	BCE	Fri, Jun 30, 2023	45.25	45.71	45.18	45.59
7828	NYSE	BCE	Thu, Jun 29, 2023	44.82	45.17	44.64	45.15
7827	NYSE	BCE	Wed, Jun 28, 2023	44.69	44.92	44.33	44.89
7826	NYSE	BCE	Tue, Jun 27, 2023	44.86	44.98	44.70	44.88
7825	NYSE	BCE	Mon, Jun 26, 2023	44.63	44.86	44.43	44.78
7824	NYSE	BCE	Fri, Jun 23, 2023	44.88	45.19	44.56	44.58
7823	NYSE	BCE	Thu, Jun 22, 2023	44.95	45.06	44.72	44.99
7822	NYSE	BCE	Wed, Jun 21, 2023	45.01	45.30	44.68	45.09
7821	NYSE	BCE	Tue, Jun 20, 2023	45.41	45.46	45.05	45.13
7820	NYSE	BCE	Fri, Jun 16, 2023	45.48	45.85	45.48	45.70
7819	NYSE	BCE	Thu, Jun 15, 2023	45.20	45.49	44.92	45.41
7818	NYSE	BCE	Wed, Jun 14, 2023	45.71	45.87	45.23	45.26
7817	NYSE	BCE	Tue, Jun 13, 2023	46.24	46.58	46.15	45.72
7816	NYSE	BCE	Mon, Jun 12, 2023	45.95	46.17	45.90	46.12
7815	NYSE	BCE	Fri, Jun 9, 2023	46.05	46.18	45.85	45.97
7814	NYSE	BCE	Thu, Jun 8, 2023	45.87	46.01	45.61	46.01
7813	NYSE	BCE	Wed, Jun 7, 2023	45.70	45.91	45.51	45.88
7812	NYSE	BCE	Tue, Jun 6, 2023	45.50	45.80	45.40	45.68
7811	NYSE	BCE	Mon, Jun 5, 2023	45.75	46.07	45.56	45.73
7810	NYSE	BCE	Fri, Jun 2, 2023	45.32	45.75	44.91	45.73
7809	NYSE	BCE	Thu, Jun 1, 2023	45.25	45.55	45.03	45.43
7808	NYSE	BCE	Wed, May 31, 2023	45.26	45.41	44.99	45.10
7807	NYSE	BCE	Tue, May 30, 2023	45.43	45.62	45.31	45.46
7806	NYSE	BCE	Fri, May 26, 2023	45.09	45.48	44.94	45.44
7805	NYSE	BCE	Thu, May 25, 2023	45.88	46.04	45.03	45.06
7804	NYSE	BCE	Wed, May 24, 2023	46.37	46.37	45.85	45.87
7803	NYSE	BCE	Tue, May 23, 2023	46.69	46.89	46.44	46.56
7802	NYSE	BCE	Mon, May 22, 2023	46.94	46.95	46.61	46.94
7801	NYSE	BCE	Fri, May 19, 2023	46.78	47.24	46.78	46.95
7800	NYSE	BCE	Thu, May 18, 2023	46.68	46.89	46.49	46.78
7799	NYSE	BCE	Wed, May 17, 2023	47.12	47.27	46.57	47.00
7798	NYSE	BCE	Tue, May 16, 2023	47.30	47.67	47.11	47.12
7797	NYSE	BCE	Mon, May 15, 2023	47.48	47.64	47.23	47.48
7796	NYSE	BCE	Fri, May 12, 2023	47.65	47.74	47.12	47.34
7795	NYSE	BCE	Thu, May 11, 2023	47.64	47.81	47.45	47.64
7794	NYSE	BCE	Wed, May 10, 2023	48.02	48.19	47.54	47.94
7793	NYSE	BCE	Tue, May 9, 2023	47.89	48.10	47.78	47.86
7792	NYSE	BCE	Mon, May 8, 2023	48.17	48.24	47.77	48.03
7791	NYSE	BCE	Fri, May 5, 2023	47.85	48.16	47.59	48.13
7790	NYSE	BCE	Thu, May 4, 2023	47.81	47.96	47.22	47.60
7789	NYSE	BCE	Wed, May 3, 2023	48.09	48.27	47.80	47.97
7788	NYSE	BCE	Tue, May 2, 2023	48.09	48.29	47.65	47.96
7787	NYSE	BCE	Mon, May 1, 2023	48.18	48.38	48.04	48.30
7786	NYSE	BCE	Fri, Apr 28, 2023	47.73	48.21	47.71	48.07
7785	NYSE	BCE	Thu, Apr 27, 2023	47.31	47.98	47.31	47.97
7784	NYSE	BCE	Wed, Apr 26, 2023	47.48	47.86	47.24	47.24
7783	NYSE	BCE	Tue, Apr 25, 2023	47.31	47.50	47.24	47.43
7782	NYSE	BCE	Mon, Apr 24, 2023	47.45	47.88	47.45	47.62
7781	NYSE	BCE	Fri, Apr 21, 2023	47.49	47.65	47.27	47.59
7780	NYSE	BCE	Thu, Apr 20, 2023	47.05	47.55	46.99	47.43
7779	NYSE	BCE	Wed, Apr 19, 2023	47.49	47.67	47.39	47.41
7778	NYSE	BCE	Tue, Apr 18, 2023	47.87	48.01	47.59	47.62
7777	NYSE	BCE	Mon, Apr 17, 2023	47.66	47.87	47.48	47.85
7776	NYSE	BCE	Fri, Apr 14, 2023	48.06	48.20	47.49	47.55
7775	NYSE	BCE	Thu, Apr 13, 2023	47.18	48.08	47.18	48.07
7774	NYSE	BCE	Wed, Apr 12, 2023	46.85	47.27	46.85	47.03
7773	NYSE	BCE	Tue, Apr 11, 2023	46.62	47.26	46.58	46.87
7772	NYSE	BCE	Mon, Apr 10, 2023	46.30	46.59	45.62	46.57
7771	NYSE	BCE	Thu, Apr 6, 2023	46.81	47.02	46.47	46.70
7770	NYSE	BCE	Wed, Apr 5, 2023	46.43	46.97	46.36	46.96
7769	NYSE	BCE	Tue, Apr 4, 2023	45.17	46.36	45.17	46.33
7768	NYSE	BCE	Mon, Apr 3, 2023	44.91	45.46	44.76	45.34
7767	NYSE	BCE	Fri, Mar 31, 2023	45.08	45.26	44.71	44.79
7766	NYSE	BCE	Thu, Mar 30, 2023	44.77	45.07	44.72	45.06
7765	NYSE	BCE	Wed, Mar 29, 2023	44.63	44.73	44.53	44.66
7764	NYSE	BCE	Tue, Mar 28, 2023	44.36	44.64	44.26	44.42
7763	NYSE	BCE	Mon, Mar 27, 2023	44.40	44.51	44.23	44.43
7762	NYSE	BCE	Fri, Mar 24, 2023	43.68	44.31	43.68	44.24
7761	NYSE	BCE	Thu, Mar 23, 2023	44.02	44.36	43.75	43.93
7760	NYSE	BCE	Wed, Mar 22, 2023	44.15	44.40	43.83	43.83
7759	NYSE	BCE	Tue, Mar 21, 2023	44.52	44.77	44.01	44.16
7758	NYSE	BCE	Mon, Mar 20, 2023	44.00	44.52	43.92	44.45
7757	NYSE	BCE	Fri, Mar 17, 2023	43.68	43.81	43.35	43.68
7756	NYSE	BCE	Thu, Mar 16, 2023	43.40	43.63	42.90	43.62
7755	NYSE	BCE	Wed, Mar 15, 2023	42.63	43.61	42.39	43.41
7754	NYSE	BCE	Tue, Mar 14, 2023	43.12	43.39	42.76	43.29
7753	NYSE	BCE	Mon, Mar 13, 2023	43.22	44.05	43.00	43.03
7752	NYSE	BCE	Fri, Mar 10, 2023	43.52	43.62	43.05	43.20
7751	NYSE	BCE	Thu, Mar 9, 2023	43.95	44.14	43.37	43.40
7750	NYSE	BCE	Wed, Mar 8, 2023	43.93	44.15	43.76	43.92
7749	NYSE	BCE	Tue, Mar 7, 2023	44.46	44.59	43.91	44.01
7748	NYSE	BCE	Mon, Mar 6, 2023	44.52	44.79	44.47	44.56
7747	NYSE	BCE	Fri, Mar 3, 2023	44.02	44.63	44.00	44.52
7746	NYSE	BCE	Thu, Mar 2, 2023	44.16	44.40	43.84	44.02
7745	NYSE	BCE	Wed, Mar 1, 2023	44.26	44.57	44.13	44.28
7744	NYSE	BCE	Tue, Feb 28, 2023	44.41	44.41	44.12	44.25
7743	NYSE	BCE	Mon, Feb 27, 2023	44.58	44.98	44.47	44.49
7742	NYSE	BCE	Fri, Feb 24, 2023	44.50	44.54	44.05	44.45
7741	NYSE	BCE	Thu, Feb 23, 2023	45.07	45.21	44.55	44.92
7740	NYSE	BCE	Wed, Feb 22, 2023	45.31	45.39	44.86	44.95
7739	NYSE	BCE	Tue, Feb 21, 2023	45.60	45.83	45.01	45.14
7738	NYSE	BCE	Fri, Feb 17, 2023	45.29	45.88	45.20	45.83
7737	NYSE	BCE	Thu, Feb 16, 2023	45.31	45.57	44.87	45.32
7736	NYSE	BCE	Wed, Feb 15, 2023	45.55	45.63	45.32	45.61
7735	NYSE	BCE	Tue, Feb 14, 2023	45.94	46.11	45.54	45.83
7734	NYSE	BCE	Mon, Feb 13, 2023	45.55	45.94	45.55	45.83
7733	NYSE	BCE	Fri, Feb 10, 2023	45.36	45.73	45.15	45.59
7732	NYSE	BCE	Thu, Feb 9, 2023	45.78	45.87	44.92	45.06
7731	NYSE	BCE	Wed, Feb 8, 2023	45.62	45.77	45.48	45.59
7730	NYSE	BCE	Tue, Feb 7, 2023	45.84	46.05	45.52	45.67
7729	NYSE	BCE	Mon, Feb 6, 2023	45.91	46.11	45.64	45.98
7728	NYSE	BCE	Fri, Feb 3, 2023	45.67	46.20	45.60	46.09
7727	NYSE	BCE	Thu, Feb 2, 2023	47.48	47.48	45.97	46.12
7726	NYSE	BCE	Wed, Feb 1, 2023	47.16	47.77	46.93	47.60
7725	NYSE	BCE	Tue, Jan 31, 2023	46.97	47.31	46.79	47.30
7724	NYSE	BCE	Mon, Jan 30, 2023	46.68	47.22	46.66	46.94
7723	NYSE	BCE	Fri, Jan 27, 2023	46.71	46.93	46.53	46.82
7722	NYSE	BCE	Thu, Jan 26, 2023	46.66	46.91	46.53	46.90
7721	NYSE	BCE	Wed, Jan 25, 2023	46.29	46.56	45.97	46.47
7720	NYSE	BCE	Tue, Jan 24, 2023	46.28	46.71	45.87	46.27
7719	NYSE	BCE	Mon, Jan 23, 2023	46.39	46.62	45.98	46.22
7718	NYSE	BCE	Fri, Jan 20, 2023	46.19	46.70	45.85	46.70
7717	NYSE	BCE	Thu, Jan 19, 2023	46.18	46.45	45.89	46.14
7716	NYSE	BCE	Wed, Jan 18, 2023	47.09	47.17	46.22	46.32
7715	NYSE	BCE	Tue, Jan 17, 2023	46.91	47.35	46.84	47.00
7714	NYSE	BCE	Fri, Jan 13, 2023	46.14	46.78	46.07	46.66
7713	NYSE	BCE	Thu, Jan 12, 2023	45.76	46.45	45.50	46.42
7712	NYSE	BCE	Wed, Jan 11, 2023	45.89	46.05	45.26	45.56
7711	NYSE	BCE	Tue, Jan 10, 2023	45.88	45.88	45.49	45.77
7710	NYSE	BCE	Mon, Jan 9, 2023	45.97	46.27	45.66	45.84
7709	NYSE	BCE	Fri, Jan 6, 2023	45.17	45.86	44.97	45.84
7708	NYSE	BCE	Thu, Jan 5, 2023	44.79	44.84	44.41	44.77
7707	NYSE	BCE	Wed, Jan 4, 2023	44.55	45.08	44.28	44.93
7706	NYSE	BCE	Tue, Jan 3, 2023	43.74	44.07	43.41	44.06
7705	NYSE	BCE	Fri, Dec 30, 2022	44.00	44.35	43.65	43.95
7704	NYSE	BCE	Thu, Dec 29, 2022	43.66	44.30	43.50	44.12
7703	NYSE	BCE	Wed, Dec 28, 2022	44.19	44.45	43.39	43.39
7702	NYSE	BCE	Tue, Dec 27, 2022	44.19	44.39	44.08	44.26
7701	NYSE	BCE	Fri, Dec 23, 2022	43.80	44.20	43.68	44.16
7700	NYSE	BCE	Thu, Dec 22, 2022	43.80	43.91	43.41	43.88
7699	NYSE	BCE	Wed, Dec 21, 2022	44.00	44.20	43.89	44.04
7698	NYSE	BCE	Tue, Dec 20, 2022	43.70	44.01	43.39	43.79
7697	NYSE	BCE	Mon, Dec 19, 2022	44.31	44.44	43.58	43.71
7696	NYSE	BCE	Fri, Dec 16, 2022	43.97	44.18	43.55	44.13
7695	NYSE	BCE	Thu, Dec 15, 2022	45.20	45.36	44.31	44.43
7694	NYSE	BCE	Wed, Dec 14, 2022	45.83	46.16	45.43	45.55
7693	NYSE	BCE	Tue, Dec 13, 2022	46.92	47.16	46.49	45.87
7692	NYSE	BCE	Mon, Dec 12, 2022	46.13	46.51	46.07	46.36
7691	NYSE	BCE	Fri, Dec 9, 2022	46.55	46.87	46.37	46.40
7690	NYSE	BCE	Thu, Dec 8, 2022	46.73	46.93	46.55	46.66
7689	NYSE	BCE	Wed, Dec 7, 2022	46.66	46.90	46.51	46.62
7688	NYSE	BCE	Tue, Dec 6, 2022	46.94	47.19	46.58	46.69
7687	NYSE	BCE	Mon, Dec 5, 2022	47.31	47.63	46.95	47.06
7686	NYSE	BCE	Fri, Dec 2, 2022	47.20	47.44	46.97	47.27
7685	NYSE	BCE	Thu, Dec 1, 2022	47.92	47.96	47.45	47.54
7684	NYSE	BCE	Wed, Nov 30, 2022	47.41	47.74	46.81	47.64
7683	NYSE	BCE	Tue, Nov 29, 2022	47.34	47.41	46.80	47.11
7682	NYSE	BCE	Mon, Nov 28, 2022	47.63	47.91	47.29	47.46
7681	NYSE	BCE	Fri, Nov 25, 2022	47.85	48.09	47.70	48.03
7680	NYSE	BCE	Wed, Nov 23, 2022	47.21	47.66	47.16	47.66
7679	NYSE	BCE	Tue, Nov 22, 2022	47.38	47.45	46.86	47.38
7678	NYSE	BCE	Mon, Nov 21, 2022	47.43	47.50	47.04	47.13
7677	NYSE	BCE	Fri, Nov 18, 2022	46.74	47.40	46.55	47.34
7676	NYSE	BCE	Thu, Nov 17, 2022	46.38	46.57	46.14	46.51
7675	NYSE	BCE	Wed, Nov 16, 2022	46.65	47.12	46.65	46.77
7674	NYSE	BCE	Tue, Nov 15, 2022	47.19	47.40	46.54	46.65
7673	NYSE	BCE	Mon, Nov 14, 2022	47.25	47.48	47.00	47.02
7672	NYSE	BCE	Fri, Nov 11, 2022	47.05	47.20	46.48	47.17
7671	NYSE	BCE	Thu, Nov 10, 2022	46.22	46.92	46.13	46.87
7670	NYSE	BCE	Wed, Nov 9, 2022	45.50	46.01	45.24	45.30
7669	NYSE	BCE	Tue, Nov 8, 2022	45.74	46.30	45.45	45.75
7668	NYSE	BCE	Mon, Nov 7, 2022	45.89	45.99	45.43	45.67
7667	NYSE	BCE	Fri, Nov 4, 2022	45.95	46.17	45.21	45.86
7666	NYSE	BCE	Thu, Nov 3, 2022	44.51	45.37	44.31	45.11
7665	NYSE	BCE	Wed, Nov 2, 2022	45.43	45.99	45.02	45.04
7664	NYSE	BCE	Tue, Nov 1, 2022	45.51	45.69	44.99	45.19
7663	NYSE	BCE	Mon, Oct 31, 2022	44.97	45.25	44.70	45.10
7662	NYSE	BCE	Fri, Oct 28, 2022	44.64	45.53	44.56	45.47
7661	NYSE	BCE	Thu, Oct 27, 2022	44.49	45.17	44.45	44.77
7660	NYSE	BCE	Wed, Oct 26, 2022	44.13	44.75	43.91	44.38
7659	NYSE	BCE	Tue, Oct 25, 2022	43.37	44.01	43.27	43.93
7658	NYSE	BCE	Mon, Oct 24, 2022	43.34	43.49	42.78	43.30
7657	NYSE	BCE	Fri, Oct 21, 2022	42.45	43.43	42.30	43.20
7656	NYSE	BCE	Thu, Oct 20, 2022	43.14	43.81	42.48	42.55
7655	NYSE	BCE	Wed, Oct 19, 2022	43.20	43.20	42.68	42.96
7654	NYSE	BCE	Tue, Oct 18, 2022	43.39	43.59	42.83	43.40
7653	NYSE	BCE	Mon, Oct 17, 2022	42.48	43.47	42.42	42.91
7652	NYSE	BCE	Fri, Oct 14, 2022	42.92	43.04	41.79	41.83
7651	NYSE	BCE	Thu, Oct 13, 2022	40.11	42.92	39.88	42.80
7650	NYSE	BCE	Wed, Oct 12, 2022	41.42	41.84	40.76	40.77
7649	NYSE	BCE	Tue, Oct 11, 2022	41.50	42.17	41.22	41.46
7648	NYSE	BCE	Mon, Oct 10, 2022	42.13	42.30	41.47	41.53
7647	NYSE	BCE	Fri, Oct 7, 2022	42.37	42.66	41.86	42.00
7646	NYSE	BCE	Thu, Oct 6, 2022	43.76	43.76	42.36	42.38
7645	NYSE	BCE	Wed, Oct 5, 2022	44.40	44.45	43.47	43.99
7644	NYSE	BCE	Tue, Oct 4, 2022	44.21	45.03	44.21	45.00
7643	NYSE	BCE	Mon, Oct 3, 2022	42.52	44.19	42.47	44.06
7642	NYSE	BCE	Fri, Sep 30, 2022	42.88	42.93	41.89	41.94
7641	NYSE	BCE	Thu, Sep 29, 2022	44.30	44.36	42.80	42.86
7640	NYSE	BCE	Wed, Sep 28, 2022	44.04	44.73	43.79	44.54
7639	NYSE	BCE	Tue, Sep 27, 2022	44.59	44.89	43.96	44.01
7638	NYSE	BCE	Mon, Sep 26, 2022	44.89	45.05	44.02	44.37
7637	NYSE	BCE	Fri, Sep 23, 2022	45.84	45.85	45.07	45.24
7636	NYSE	BCE	Thu, Sep 22, 2022	45.83	46.42	45.71	46.23
7635	NYSE	BCE	Wed, Sep 21, 2022	46.30	46.64	45.91	45.92
7634	NYSE	BCE	Tue, Sep 20, 2022	46.87	46.87	46.16	46.27
7633	NYSE	BCE	Mon, Sep 19, 2022	46.54	47.27	46.44	47.24
7632	NYSE	BCE	Fri, Sep 16, 2022	46.16	47.00	46.12	46.94
7631	NYSE	BCE	Thu, Sep 15, 2022	46.38	46.96	46.13	46.55
7630	NYSE	BCE	Wed, Sep 14, 2022	46.78	46.82	46.34	46.38
7629	NYSE	BCE	Tue, Sep 13, 2022	48.90	49.03	47.45	46.75
7628	NYSE	BCE	Mon, Sep 12, 2022	49.20	49.68	49.04	49.50
7627	NYSE	BCE	Fri, Sep 9, 2022	48.48	48.94	48.36	48.91
7626	NYSE	BCE	Thu, Sep 8, 2022	48.07	48.16	47.60	48.07
7625	NYSE	BCE	Wed, Sep 7, 2022	47.72	48.27	47.59	48.20
7624	NYSE	BCE	Tue, Sep 6, 2022	48.46	48.56	47.68	47.72
7623	NYSE	BCE	Fri, Sep 2, 2022	48.48	48.98	48.16	48.38
7622	NYSE	BCE	Thu, Sep 1, 2022	48.03	48.31	47.81	48.23
7621	NYSE	BCE	Wed, Aug 31, 2022	48.67	48.91	48.19	48.20
7620	NYSE	BCE	Tue, Aug 30, 2022	49.73	49.84	48.73	48.80
7619	NYSE	BCE	Mon, Aug 29, 2022	49.42	49.84	49.23	49.68
7618	NYSE	BCE	Fri, Aug 26, 2022	50.43	50.50	49.55	49.59
7617	NYSE	BCE	Thu, Aug 25, 2022	50.12	50.45	49.79	50.38
7616	NYSE	BCE	Wed, Aug 24, 2022	50.27	50.44	49.86	50.11
7615	NYSE	BCE	Tue, Aug 23, 2022	50.21	50.44	49.90	50.31
7614	NYSE	BCE	Mon, Aug 22, 2022	50.70	50.76	49.97	50.18
7613	NYSE	BCE	Fri, Aug 19, 2022	50.40	50.83	50.35	50.81
7612	NYSE	BCE	Thu, Aug 18, 2022	50.75	50.83	50.40	50.57
7611	NYSE	BCE	Wed, Aug 17, 2022	50.77	50.93	50.53	50.75
7610	NYSE	BCE	Tue, Aug 16, 2022	50.32	51.11	50.22	51.06
7609	NYSE	BCE	Mon, Aug 15, 2022	50.00	50.24	49.74	50.22
7608	NYSE	BCE	Fri, Aug 12, 2022	50.37	50.51	49.94	50.48
7607	NYSE	BCE	Thu, Aug 11, 2022	50.77	50.95	50.26	50.32
7606	NYSE	BCE	Wed, Aug 10, 2022	50.05	50.51	50.02	50.43
7605	NYSE	BCE	Tue, Aug 9, 2022	49.56	49.78	49.34	49.68
7604	NYSE	BCE	Mon, Aug 8, 2022	49.58	49.95	49.26	49.51
7603	NYSE	BCE	Fri, Aug 5, 2022	49.50	49.77	48.69	49.27
7602	NYSE	BCE	Thu, Aug 4, 2022	49.67	50.28	49.40	49.79
7601	NYSE	BCE	Wed, Aug 3, 2022	49.85	49.99	49.33	49.58
7600	NYSE	BCE	Tue, Aug 2, 2022	50.40	50.45	49.73	49.78
7599	NYSE	BCE	Mon, Aug 1, 2022	50.46	50.56	50.17	50.45
7598	NYSE	BCE	Fri, Jul 29, 2022	50.23	50.71	50.17	50.53
7597	NYSE	BCE	Thu, Jul 28, 2022	49.44	50.30	49.40	50.19
7596	NYSE	BCE	Wed, Jul 27, 2022	49.34	49.67	49.11	49.46
7595	NYSE	BCE	Tue, Jul 26, 2022	49.07	49.35	48.87	49.18
7594	NYSE	BCE	Mon, Jul 25, 2022	49.23	49.53	49.01	49.22
7593	NYSE	BCE	Fri, Jul 22, 2022	48.89	49.21	48.64	49.11
7592	NYSE	BCE	Thu, Jul 21, 2022	48.84	49.19	48.75	48.99
7591	NYSE	BCE	Wed, Jul 20, 2022	49.51	49.61	49.05	49.14
7590	NYSE	BCE	Tue, Jul 19, 2022	49.19	49.55	49.04	49.43
7589	NYSE	BCE	Mon, Jul 18, 2022	49.09	49.35	48.67	48.81
7588	NYSE	BCE	Fri, Jul 15, 2022	49.32	49.38	48.69	48.79
7587	NYSE	BCE	Thu, Jul 14, 2022	48.64	49.10	48.24	48.84
7586	NYSE	BCE	Wed, Jul 13, 2022	48.74	49.67	48.58	49.54
7585	NYSE	BCE	Tue, Jul 12, 2022	48.72	49.00	48.52	48.79
7584	NYSE	BCE	Mon, Jul 11, 2022	48.83	49.05	48.66	48.77
7583	NYSE	BCE	Fri, Jul 8, 2022	49.11	49.44	48.82	49.03
7582	NYSE	BCE	Thu, Jul 7, 2022	49.28	49.41	48.89	49.19
7581	NYSE	BCE	Wed, Jul 6, 2022	48.87	49.08	48.63	48.96
7580	NYSE	BCE	Tue, Jul 5, 2022	49.10	49.25	47.77	48.89
7579	NYSE	BCE	Fri, Jul 1, 2022	49.18	50.04	48.95	49.85
7578	NYSE	BCE	Thu, Jun 30, 2022	48.82	49.33	48.68	49.18
7577	NYSE	BCE	Wed, Jun 29, 2022	49.07	49.34	48.87	49.21
7576	NYSE	BCE	Tue, Jun 28, 2022	49.59	49.83	48.94	48.98
7575	NYSE	BCE	Mon, Jun 27, 2022	49.10	49.48	48.90	49.32
7574	NYSE	BCE	Fri, Jun 24, 2022	48.24	49.09	48.10	49.08
7573	NYSE	BCE	Thu, Jun 23, 2022	47.75	48.27	47.65	47.87
7572	NYSE	BCE	Wed, Jun 22, 2022	47.96	48.51	47.70	47.99
7571	NYSE	BCE	Tue, Jun 21, 2022	48.20	48.65	48.02	48.46
7570	NYSE	BCE	Fri, Jun 17, 2022	47.44	47.86	47.25	47.57
7569	NYSE	BCE	Thu, Jun 16, 2022	48.92	48.96	47.49	47.52
7568	NYSE	BCE	Wed, Jun 15, 2022	49.15	49.66	48.63	49.49
7567	NYSE	BCE	Tue, Jun 14, 2022	50.46	50.46	48.87	48.97
7566	NYSE	BCE	Mon, Jun 13, 2022	51.90	52.05	51.06	50.48
7565	NYSE	BCE	Fri, Jun 10, 2022	52.69	52.78	52.32	52.52
7564	NYSE	BCE	Thu, Jun 9, 2022	54.08	54.38	53.24	53.25
7563	NYSE	BCE	Wed, Jun 8, 2022	55.00	55.00	54.02	54.20
7562	NYSE	BCE	Tue, Jun 7, 2022	54.16	55.13	54.11	55.11
7561	NYSE	BCE	Mon, Jun 6, 2022	54.52	54.87	54.26	54.26
7560	NYSE	BCE	Fri, Jun 3, 2022	54.73	54.89	54.37	54.47
7559	NYSE	BCE	Thu, Jun 2, 2022	54.37	54.87	53.96	54.83
7558	NYSE	BCE	Wed, Jun 1, 2022	54.50	54.65	54.12	54.21
7557	NYSE	BCE	Tue, May 31, 2022	54.65	54.95	54.20	54.45
7556	NYSE	BCE	Fri, May 27, 2022	53.60	54.17	53.40	54.10
7555	NYSE	BCE	Thu, May 26, 2022	53.59	53.82	53.40	53.54
7554	NYSE	BCE	Wed, May 25, 2022	53.40	53.67	53.02	53.51
7553	NYSE	BCE	Tue, May 24, 2022	53.08	53.50	52.89	53.37
7552	NYSE	BCE	Mon, May 23, 2022	53.03	53.66	52.81	53.35
7551	NYSE	BCE	Fri, May 20, 2022	52.60	52.67	51.97	52.65
7550	NYSE	BCE	Thu, May 19, 2022	52.80	53.02	52.34	52.38
7549	NYSE	BCE	Wed, May 18, 2022	53.59	53.62	52.85	53.03
7548	NYSE	BCE	Tue, May 17, 2022	53.93	54.14	53.52	53.77
7547	NYSE	BCE	Mon, May 16, 2022	52.90	54.07	52.80	53.82
7546	NYSE	BCE	Fri, May 13, 2022	52.23	53.04	52.01	52.91
7545	NYSE	BCE	Thu, May 12, 2022	52.34	52.53	51.43	52.06
7544	NYSE	BCE	Wed, May 11, 2022	53.19	53.63	52.40	52.47
7543	NYSE	BCE	Tue, May 10, 2022	53.81	54.27	52.69	52.97
7542	NYSE	BCE	Mon, May 9, 2022	53.51	54.25	53.07	53.80
7541	NYSE	BCE	Fri, May 6, 2022	53.63	54.15	53.32	53.91
7540	NYSE	BCE	Thu, May 5, 2022	54.80	55.18	53.50	53.79
7539	NYSE	BCE	Wed, May 4, 2022	53.52	54.64	53.24	54.50
7538	NYSE	BCE	Tue, May 3, 2022	53.08	53.80	52.92	53.46
7537	NYSE	BCE	Mon, May 2, 2022	53.24	53.34	52.21	52.94
7536	NYSE	BCE	Fri, Apr 29, 2022	54.73	54.78	53.08	53.17
7535	NYSE	BCE	Thu, Apr 28, 2022	54.63	55.00	54.46	54.74
7534	NYSE	BCE	Wed, Apr 27, 2022	55.00	55.31	54.63	54.80
7533	NYSE	BCE	Tue, Apr 26, 2022	55.71	56.24	55.12	55.16
7532	NYSE	BCE	Mon, Apr 25, 2022	56.55	56.69	55.33	56.24
7531	NYSE	BCE	Fri, Apr 22, 2022	57.76	57.76	56.71	56.89
7530	NYSE	BCE	Thu, Apr 21, 2022	59.02	59.22	58.10	58.16
7529	NYSE	BCE	Wed, Apr 20, 2022	58.43	59.34	58.21	59.02
7528	NYSE	BCE	Tue, Apr 19, 2022	57.87	58.16	57.74	58.04
7527	NYSE	BCE	Mon, Apr 18, 2022	58.05	58.72	57.88	57.94
7526	NYSE	BCE	Thu, Apr 14, 2022	58.10	58.54	57.94	58.20
7525	NYSE	BCE	Wed, Apr 13, 2022	57.49	58.08	57.46	57.97
7524	NYSE	BCE	Tue, Apr 12, 2022	58.19	58.29	57.59	57.65
7523	NYSE	BCE	Mon, Apr 11, 2022	58.16	58.51	57.71	57.91
7522	NYSE	BCE	Fri, Apr 8, 2022	57.88	58.48	57.71	58.25
7521	NYSE	BCE	Thu, Apr 7, 2022	57.52	58.06	57.26	57.96
7520	NYSE	BCE	Wed, Apr 6, 2022	56.95	57.77	56.83	57.56
7519	NYSE	BCE	Tue, Apr 5, 2022	56.36	57.53	56.35	57.11
7518	NYSE	BCE	Mon, Apr 4, 2022	56.13	56.18	55.79	56.11
7517	NYSE	BCE	Fri, Apr 1, 2022	55.56	56.14	55.30	56.13
7516	NYSE	BCE	Thu, Mar 31, 2022	54.92	55.70	54.81	55.46
7515	NYSE	BCE	Wed, Mar 30, 2022	54.64	54.91	54.56	54.87
7514	NYSE	BCE	Tue, Mar 29, 2022	54.65	54.91	54.35	54.54
7513	NYSE	BCE	Mon, Mar 28, 2022	54.40	54.64	53.94	54.61
7512	NYSE	BCE	Fri, Mar 25, 2022	54.32	54.59	54.08	54.51
7511	NYSE	BCE	Thu, Mar 24, 2022	53.98	54.17	53.78	54.05
7510	NYSE	BCE	Wed, Mar 23, 2022	54.04	54.11	53.82	53.83
7509	NYSE	BCE	Tue, Mar 22, 2022	54.15	54.16	53.77	53.97
7508	NYSE	BCE	Mon, Mar 21, 2022	54.11	54.38	53.93	54.04
7507	NYSE	BCE	Fri, Mar 18, 2022	53.99	54.08	53.45	53.91
7506	NYSE	BCE	Thu, Mar 17, 2022	53.86	54.11	53.71	54.04
7505	NYSE	BCE	Wed, Mar 16, 2022	53.02	53.65	52.80	53.63
7504	NYSE	BCE	Tue, Mar 15, 2022	53.13	53.22	52.58	53.05
7503	NYSE	BCE	Mon, Mar 14, 2022	53.90	54.45	52.97	53.05
7502	NYSE	BCE	Fri, Mar 11, 2022	54.56	55.43	54.46	54.49
7501	NYSE	BCE	Thu, Mar 10, 2022	53.89	54.45	53.67	54.30
7500	NYSE	BCE	Wed, Mar 9, 2022	53.92	54.39	53.38	54.02
7499	NYSE	BCE	Tue, Mar 8, 2022	55.42	55.58	53.61	53.65
7498	NYSE	BCE	Mon, Mar 7, 2022	55.64	56.33	55.45	55.54
7497	NYSE	BCE	Fri, Mar 4, 2022	54.20	55.96	54.15	55.91
7496	NYSE	BCE	Thu, Mar 3, 2022	53.99	54.88	53.92	54.71
7495	NYSE	BCE	Wed, Mar 2, 2022	52.84	54.02	52.84	53.97
7494	NYSE	BCE	Tue, Mar 1, 2022	52.53	52.96	52.40	52.61
7493	NYSE	BCE	Mon, Feb 28, 2022	52.55	52.95	52.31	52.53
7492	NYSE	BCE	Fri, Feb 25, 2022	52.37	52.95	52.16	52.86
7491	NYSE	BCE	Thu, Feb 24, 2022	50.85	52.32	50.68	52.15
7490	NYSE	BCE	Wed, Feb 23, 2022	52.32	52.47	51.67	51.73
7489	NYSE	BCE	Tue, Feb 22, 2022	52.09	52.30	51.67	52.03
7488	NYSE	BCE	Fri, Feb 18, 2022	52.57	52.92	52.24	52.28
7487	NYSE	BCE	Thu, Feb 17, 2022	52.28	52.78	52.21	52.56
7486	NYSE	BCE	Wed, Feb 16, 2022	52.29	52.60	52.17	52.43
7485	NYSE	BCE	Tue, Feb 15, 2022	52.43	52.48	52.17	52.29
7484	NYSE	BCE	Mon, Feb 14, 2022	52.13	52.30	51.67	52.20
7483	NYSE	BCE	Fri, Feb 11, 2022	52.19	52.67	52.13	52.30
7482	NYSE	BCE	Thu, Feb 10, 2022	52.52	52.84	52.16	52.24
7481	NYSE	BCE	Wed, Feb 9, 2022	52.65	52.74	52.53	52.72
7480	NYSE	BCE	Tue, Feb 8, 2022	52.99	52.99	52.42	52.45
7479	NYSE	BCE	Mon, Feb 7, 2022	53.55	53.55	52.85	52.92
7478	NYSE	BCE	Fri, Feb 4, 2022	52.97	53.47	52.80	53.24
7477	NYSE	BCE	Thu, Feb 3, 2022	52.59	53.36	52.56	53.17
7476	NYSE	BCE	Wed, Feb 2, 2022	52.30	52.82	52.30	52.76
7475	NYSE	BCE	Tue, Feb 1, 2022	52.23	52.26	51.90	52.20
7474	NYSE	BCE	Mon, Jan 31, 2022	51.86	52.44	51.86	52.26
7473	NYSE	BCE	Fri, Jan 28, 2022	51.29	52.06	51.19	52.03
7472	NYSE	BCE	Thu, Jan 27, 2022	51.63	52.11	51.40	51.46
7471	NYSE	BCE	Wed, Jan 26, 2022	52.06	52.42	51.31	51.49
7470	NYSE	BCE	Tue, Jan 25, 2022	51.07	52.09	50.79	51.77
7469	NYSE	BCE	Mon, Jan 24, 2022	51.37	51.58	50.63	51.40
7468	NYSE	BCE	Fri, Jan 21, 2022	52.33	52.42	51.88	51.96
7467	NYSE	BCE	Thu, Jan 20, 2022	53.00	53.27	52.50	52.51
7466	NYSE	BCE	Wed, Jan 19, 2022	53.40	53.41	52.85	53.00
7465	NYSE	BCE	Tue, Jan 18, 2022	53.31	53.34	52.81	53.23
7464	NYSE	BCE	Fri, Jan 14, 2022	52.87	53.07	52.72	52.93
7463	NYSE	BCE	Thu, Jan 13, 2022	52.76	53.13	52.71	52.89
7462	NYSE	BCE	Wed, Jan 12, 2022	52.31	52.53	52.25	52.53
7461	NYSE	BCE	Tue, Jan 11, 2022	51.91	52.22	51.62	52.18
7460	NYSE	BCE	Mon, Jan 10, 2022	52.08	52.08	51.67	51.87
7459	NYSE	BCE	Fri, Jan 7, 2022	51.84	52.17	51.69	52.15
7458	NYSE	BCE	Thu, Jan 6, 2022	51.87	52.11	51.68	51.88
7457	NYSE	BCE	Wed, Jan 5, 2022	51.86	52.26	51.53	51.75
7456	NYSE	BCE	Tue, Jan 4, 2022	52.23	52.30	51.82	51.84
7455	NYSE	BCE	Mon, Jan 3, 2022	52.05	52.27	51.95	52.12
7454	NYSE	BCE	Fri, Dec 31, 2021	51.75	52.20	51.75	52.04
7453	NYSE	BCE	Thu, Dec 30, 2021	51.50	51.80	51.37	51.70
7452	NYSE	BCE	Wed, Dec 29, 2021	51.52	51.57	51.31	51.52
7451	NYSE	BCE	Tue, Dec 28, 2021	51.75	51.89	51.53	51.67
7450	NYSE	BCE	Mon, Dec 27, 2021	51.35	51.79	51.11	51.76
7449	NYSE	BCE	Thu, Dec 23, 2021	51.32	51.49	51.13	51.30
7448	NYSE	BCE	Wed, Dec 22, 2021	50.97	51.32	50.84	51.28
7447	NYSE	BCE	Tue, Dec 21, 2021	51.01	51.17	50.79	51.00
7446	NYSE	BCE	Mon, Dec 20, 2021	50.58	50.89	50.16	50.78
7445	NYSE	BCE	Fri, Dec 17, 2021	50.42	51.32	50.30	50.98
7444	NYSE	BCE	Thu, Dec 16, 2021	50.71	51.13	50.60	50.96
7443	NYSE	BCE	Wed, Dec 15, 2021	50.02	50.59	50.02	50.55
7442	NYSE	BCE	Tue, Dec 14, 2021	50.36	50.82	49.91	50.18
7441	NYSE	BCE	Mon, Dec 13, 2021	51.62	51.63	51.13	50.63
7440	NYSE	BCE	Fri, Dec 10, 2021	51.68	51.74	51.50	51.70
7439	NYSE	BCE	Thu, Dec 9, 2021	51.74	51.77	51.40	51.53
7438	NYSE	BCE	Wed, Dec 8, 2021	52.29	52.38	51.72	51.92
7437	NYSE	BCE	Tue, Dec 7, 2021	52.22	52.50	52.05	52.31
7436	NYSE	BCE	Mon, Dec 6, 2021	51.59	51.93	51.52	51.90
7435	NYSE	BCE	Fri, Dec 3, 2021	51.26	51.47	51.13	51.29
7434	NYSE	BCE	Thu, Dec 2, 2021	50.15	51.34	50.15	51.17
7433	NYSE	BCE	Wed, Dec 1, 2021	50.61	51.24	50.24	50.25
7432	NYSE	BCE	Tue, Nov 30, 2021	50.71	50.80	50.18	50.37
7431	NYSE	BCE	Mon, Nov 29, 2021	50.77	50.93	50.62	50.83
7430	NYSE	BCE	Fri, Nov 26, 2021	50.74	51.08	50.32	50.57
7429	NYSE	BCE	Wed, Nov 24, 2021	51.03	51.40	50.84	51.39
7428	NYSE	BCE	Tue, Nov 23, 2021	50.87	51.24	50.73	51.21
7427	NYSE	BCE	Mon, Nov 22, 2021	51.09	51.41	50.99	51.00
7426	NYSE	BCE	Fri, Nov 19, 2021	51.16	51.16	50.79	51.16
7425	NYSE	BCE	Thu, Nov 18, 2021	50.93	51.08	50.81	51.06
7424	NYSE	BCE	Wed, Nov 17, 2021	50.76	51.03	50.68	51.03
7423	NYSE	BCE	Tue, Nov 16, 2021	51.33	51.47	50.92	50.96
7422	NYSE	BCE	Mon, Nov 15, 2021	51.08	51.34	50.85	51.31
7421	NYSE	BCE	Fri, Nov 12, 2021	51.00	51.10	50.75	50.93
7420	NYSE	BCE	Thu, Nov 11, 2021	51.11	51.30	50.71	50.89
7419	NYSE	BCE	Wed, Nov 10, 2021	51.28	51.70	51.19	51.28
7418	NYSE	BCE	Tue, Nov 9, 2021	51.04	51.41	50.99	51.32
7417	NYSE	BCE	Mon, Nov 8, 2021	50.81	51.08	50.62	51.06
7416	NYSE	BCE	Fri, Nov 5, 2021	51.80	52.02	50.81	50.84
7415	NYSE	BCE	Thu, Nov 4, 2021	51.71	51.83	51.43	51.68
7414	NYSE	BCE	Wed, Nov 3, 2021	51.42	51.64	51.30	51.60
7413	NYSE	BCE	Tue, Nov 2, 2021	51.82	52.00	51.47	51.51
7412	NYSE	BCE	Mon, Nov 1, 2021	51.63	51.91	51.51	51.89
7411	NYSE	BCE	Fri, Oct 29, 2021	51.36	51.58	51.22	51.47
7410	NYSE	BCE	Thu, Oct 28, 2021	51.18	51.63	51.13	51.57
7409	NYSE	BCE	Wed, Oct 27, 2021	51.18	51.25	50.89	50.98
7408	NYSE	BCE	Tue, Oct 26, 2021	51.09	51.34	50.93	51.06
7407	NYSE	BCE	Mon, Oct 25, 2021	51.10	51.35	50.71	51.01
7406	NYSE	BCE	Fri, Oct 22, 2021	50.98	51.19	50.88	51.08
7405	NYSE	BCE	Thu, Oct 21, 2021	51.27	51.31	50.84	50.86
7404	NYSE	BCE	Wed, Oct 20, 2021	51.22	51.43	51.17	51.27
7403	NYSE	BCE	Tue, Oct 19, 2021	51.27	51.35	50.93	51.22
7402	NYSE	BCE	Mon, Oct 18, 2021	51.19	51.25	50.91	51.12
7401	NYSE	BCE	Fri, Oct 15, 2021	51.57	51.86	51.32	51.38
7400	NYSE	BCE	Thu, Oct 14, 2021	51.30	51.88	51.29	51.54
7399	NYSE	BCE	Wed, Oct 13, 2021	50.59	50.95	50.50	50.95
7398	NYSE	BCE	Tue, Oct 12, 2021	50.71	50.73	50.30	50.52
7397	NYSE	BCE	Mon, Oct 11, 2021	50.69	50.98	50.60	50.61
7396	NYSE	BCE	Fri, Oct 8, 2021	50.79	50.83	50.48	50.68
7395	NYSE	BCE	Thu, Oct 7, 2021	50.32	50.70	50.29	50.63
7394	NYSE	BCE	Wed, Oct 6, 2021	50.01	50.23	49.70	50.20
7393	NYSE	BCE	Tue, Oct 5, 2021	50.17	50.42	49.91	50.21
7392	NYSE	BCE	Mon, Oct 4, 2021	50.13	50.40	49.94	50.14
7391	NYSE	BCE	Fri, Oct 1, 2021	50.09	50.23	49.74	50.04
7390	NYSE	BCE	Thu, Sep 30, 2021	49.77	50.35	49.59	50.06
7389	NYSE	BCE	Wed, Sep 29, 2021	49.95	50.07	49.50	49.57
7388	NYSE	BCE	Tue, Sep 28, 2021	50.63	50.69	49.89	50.01
7387	NYSE	BCE	Mon, Sep 27, 2021	51.14	51.19	50.79	50.89
7386	NYSE	BCE	Fri, Sep 24, 2021	51.05	51.18	50.84	51.13
7385	NYSE	BCE	Thu, Sep 23, 2021	51.00	51.53	51.00	51.23
7384	NYSE	BCE	Wed, Sep 22, 2021	50.73	51.12	50.65	50.79
7383	NYSE	BCE	Tue, Sep 21, 2021	50.48	50.95	50.45	50.66
7382	NYSE	BCE	Mon, Sep 20, 2021	50.22	50.53	49.86	50.26
7381	NYSE	BCE	Fri, Sep 17, 2021	50.91	51.20	50.63	50.73
7380	NYSE	BCE	Thu, Sep 16, 2021	51.19	51.38	50.80	51.24
7379	NYSE	BCE	Wed, Sep 15, 2021	51.32	51.42	50.76	51.33
7378	NYSE	BCE	Tue, Sep 14, 2021	52.17	52.20	51.28	51.30
7377	NYSE	BCE	Mon, Sep 13, 2021	52.78	52.97	52.54	51.99
7376	NYSE	BCE	Fri, Sep 10, 2021	52.94	53.00	52.50	52.51
7375	NYSE	BCE	Thu, Sep 9, 2021	52.66	52.91	52.48	52.71
7374	NYSE	BCE	Wed, Sep 8, 2021	52.07	52.89	52.07	52.77
7373	NYSE	BCE	Tue, Sep 7, 2021	52.30	52.47	52.11	52.17
7372	NYSE	BCE	Fri, Sep 3, 2021	52.60	52.66	52.44	52.49
7371	NYSE	BCE	Thu, Sep 2, 2021	52.37	52.56	52.30	52.55
7370	NYSE	BCE	Wed, Sep 1, 2021	52.39	52.43	52.15	52.26
7369	NYSE	BCE	Tue, Aug 31, 2021	51.91	52.70	51.77	52.12
7368	NYSE	BCE	Mon, Aug 30, 2021	51.50	51.99	51.50	51.85
7367	NYSE	BCE	Fri, Aug 27, 2021	51.15	51.57	51.05	51.50
7366	NYSE	BCE	Thu, Aug 26, 2021	51.30	51.37	51.07	51.07
7365	NYSE	BCE	Wed, Aug 25, 2021	51.30	51.43	51.23	51.36
7364	NYSE	BCE	Tue, Aug 24, 2021	51.31	51.55	51.11	51.40
7363	NYSE	BCE	Mon, Aug 23, 2021	51.06	51.33	50.87	51.30
7362	NYSE	BCE	Fri, Aug 20, 2021	50.45	50.78	50.20	50.77
7361	NYSE	BCE	Thu, Aug 19, 2021	50.67	50.67	50.25	50.47
7360	NYSE	BCE	Wed, Aug 18, 2021	51.25	51.39	50.99	51.06
7359	NYSE	BCE	Tue, Aug 17, 2021	51.05	51.29	50.96	51.24
7358	NYSE	BCE	Mon, Aug 16, 2021	50.99	51.26	50.89	51.25
7357	NYSE	BCE	Fri, Aug 13, 2021	50.89	51.18	50.81	51.12
7356	NYSE	BCE	Thu, Aug 12, 2021	50.90	51.02	50.76	50.91
7355	NYSE	BCE	Wed, Aug 11, 2021	50.91	51.01	50.77	50.90
7354	NYSE	BCE	Tue, Aug 10, 2021	50.40	50.79	50.37	50.72
7353	NYSE	BCE	Mon, Aug 9, 2021	50.86	50.95	50.27	50.37
7352	NYSE	BCE	Fri, Aug 6, 2021	50.69	50.94	50.60	50.75
7351	NYSE	BCE	Thu, Aug 5, 2021	50.03	50.90	50.03	50.52
7350	NYSE	BCE	Wed, Aug 4, 2021	49.98	50.12	49.71	49.72
7349	NYSE	BCE	Tue, Aug 3, 2021	49.74	50.09	49.71	49.91
7348	NYSE	BCE	Mon, Aug 2, 2021	49.97	50.09	49.48	49.72
7347	NYSE	BCE	Fri, Jul 30, 2021	49.66	50.20	49.58	49.91
7346	NYSE	BCE	Thu, Jul 29, 2021	49.52	49.73	49.46	49.60
7345	NYSE	BCE	Wed, Jul 28, 2021	49.29	49.42	49.13	49.35
7344	NYSE	BCE	Tue, Jul 27, 2021	49.22	49.62	49.04	49.30
7343	NYSE	BCE	Mon, Jul 26, 2021	49.26	49.35	49.09	49.31
7342	NYSE	BCE	Fri, Jul 23, 2021	49.13	49.39	49.02	49.31
7341	NYSE	BCE	Thu, Jul 22, 2021	49.20	49.25	48.74	49.06
7340	NYSE	BCE	Wed, Jul 21, 2021	49.00	49.25	48.94	49.10
7339	NYSE	BCE	Tue, Jul 20, 2021	48.58	48.90	48.33	48.84
7338	NYSE	BCE	Mon, Jul 19, 2021	48.90	48.94	48.12	48.52
7337	NYSE	BCE	Fri, Jul 16, 2021	49.51	49.74	49.33	49.46
7336	NYSE	BCE	Thu, Jul 15, 2021	49.43	49.54	49.21	49.45
7335	NYSE	BCE	Wed, Jul 14, 2021	49.96	50.12	49.67	49.86
7334	NYSE	BCE	Tue, Jul 13, 2021	49.81	50.06	49.62	49.83
7333	NYSE	BCE	Mon, Jul 12, 2021	49.83	49.97	49.68	49.81
7332	NYSE	BCE	Fri, Jul 9, 2021	49.51	49.84	49.50	49.80
7331	NYSE	BCE	Thu, Jul 8, 2021	49.30	49.59	49.07	49.42
7330	NYSE	BCE	Wed, Jul 7, 2021	49.49	49.66	49.39	49.60
7329	NYSE	BCE	Tue, Jul 6, 2021	49.63	49.63	49.14	49.38
7328	NYSE	BCE	Fri, Jul 2, 2021	49.55	49.74	49.29	49.70
7327	NYSE	BCE	Thu, Jul 1, 2021	49.43	49.73	49.37	49.54
7326	NYSE	BCE	Wed, Jun 30, 2021	49.37	49.43	49.07	49.32
7325	NYSE	BCE	Tue, Jun 29, 2021	49.18	49.45	49.18	49.29
7324	NYSE	BCE	Mon, Jun 28, 2021	49.26	49.39	49.10	49.21
7323	NYSE	BCE	Fri, Jun 25, 2021	49.14	49.40	49.14	49.36
7322	NYSE	BCE	Thu, Jun 24, 2021	49.32	49.48	49.07	49.24
7321	NYSE	BCE	Wed, Jun 23, 2021	49.75	49.75	49.31	49.32
7320	NYSE	BCE	Tue, Jun 22, 2021	49.41	49.73	49.17	49.67
7319	NYSE	BCE	Mon, Jun 21, 2021	49.03	49.57	49.03	49.53
7318	NYSE	BCE	Fri, Jun 18, 2021	49.26	49.26	48.73	49.00
7317	NYSE	BCE	Thu, Jun 17, 2021	49.67	49.72	49.36	49.47
7316	NYSE	BCE	Wed, Jun 16, 2021	50.42	50.45	49.87	49.88
7315	NYSE	BCE	Tue, Jun 15, 2021	50.16	50.46	49.96	50.36
7314	NYSE	BCE	Mon, Jun 14, 2021	50.00	50.14	49.71	50.08
7313	NYSE	BCE	Fri, Jun 11, 2021	50.75	50.87	50.63	50.00
7312	NYSE	BCE	Thu, Jun 10, 2021	50.67	50.90	50.62	50.75
7311	NYSE	BCE	Wed, Jun 9, 2021	50.77	50.87	50.54	50.58
7310	NYSE	BCE	Tue, Jun 8, 2021	50.79	50.89	50.63	50.67
7309	NYSE	BCE	Mon, Jun 7, 2021	50.76	50.85	50.57	50.78
7308	NYSE	BCE	Fri, Jun 4, 2021	50.30	50.60	50.29	50.55
7307	NYSE	BCE	Thu, Jun 3, 2021	50.06	50.35	50.06	50.16
7306	NYSE	BCE	Wed, Jun 2, 2021	50.23	50.37	50.09	50.33
7305	NYSE	BCE	Tue, Jun 1, 2021	50.00	50.35	49.96	50.08
7304	NYSE	BCE	Fri, May 28, 2021	49.65	49.96	49.61	49.72
7303	NYSE	BCE	Thu, May 27, 2021	49.76	50.09	49.57	49.71
7302	NYSE	BCE	Wed, May 26, 2021	49.49	49.76	49.37	49.68
7301	NYSE	BCE	Tue, May 25, 2021	49.56	49.71	49.24	49.58
7300	NYSE	BCE	Mon, May 24, 2021	49.60	49.75	49.41	49.58
7299	NYSE	BCE	Fri, May 21, 2021	49.78	49.86	49.44	49.53
7298	NYSE	BCE	Thu, May 20, 2021	49.13	49.69	49.03	49.62
7297	NYSE	BCE	Wed, May 19, 2021	48.98	49.22	48.56	49.00
7296	NYSE	BCE	Tue, May 18, 2021	48.93	49.31	48.67	49.25
7295	NYSE	BCE	Mon, May 17, 2021	49.09	49.18	48.93	49.03
7294	NYSE	BCE	Fri, May 14, 2021	48.93	48.99	48.76	48.91
7293	NYSE	BCE	Thu, May 13, 2021	48.19	48.77	48.19	48.64
7292	NYSE	BCE	Wed, May 12, 2021	48.73	48.85	48.38	48.38
7291	NYSE	BCE	Tue, May 11, 2021	49.03	49.09	48.59	48.74
7290	NYSE	BCE	Mon, May 10, 2021	48.98	49.43	48.98	49.15
7289	NYSE	BCE	Fri, May 7, 2021	48.34	48.81	48.34	48.71
7288	NYSE	BCE	Thu, May 6, 2021	48.05	48.46	47.98	48.45
7287	NYSE	BCE	Wed, May 5, 2021	47.60	48.00	47.59	48.00
7286	NYSE	BCE	Tue, May 4, 2021	47.45	47.61	47.28	47.59
7285	NYSE	BCE	Mon, May 3, 2021	47.45	47.63	47.29	47.44
7284	NYSE	BCE	Fri, Apr 30, 2021	47.30	47.47	47.12	47.25
7283	NYSE	BCE	Thu, Apr 29, 2021	47.20	47.55	47.04	47.27
7282	NYSE	BCE	Wed, Apr 28, 2021	46.57	46.95	46.55	46.86
7281	NYSE	BCE	Tue, Apr 27, 2021	46.75	46.75	46.49	46.54
7280	NYSE	BCE	Mon, Apr 26, 2021	46.72	46.82	46.51	46.63
7279	NYSE	BCE	Fri, Apr 23, 2021	46.49	46.65	46.25	46.59
7278	NYSE	BCE	Thu, Apr 22, 2021	46.78	46.88	46.49	46.51
7277	NYSE	BCE	Wed, Apr 21, 2021	46.38	46.83	46.28	46.78
7276	NYSE	BCE	Tue, Apr 20, 2021	46.28	46.54	46.22	46.33
7275	NYSE	BCE	Mon, Apr 19, 2021	46.60	46.75	46.34	46.40
7274	NYSE	BCE	Fri, Apr 16, 2021	46.61	46.63	46.33	46.46
7273	NYSE	BCE	Thu, Apr 15, 2021	46.31	46.49	46.28	46.42
7272	NYSE	BCE	Wed, Apr 14, 2021	46.41	46.44	46.15	46.25
7271	NYSE	BCE	Tue, Apr 13, 2021	46.00	46.46	45.97	46.37
7270	NYSE	BCE	Mon, Apr 12, 2021	46.25	46.34	46.03	46.12
7269	NYSE	BCE	Fri, Apr 9, 2021	45.99	46.22	45.86	46.22
7268	NYSE	BCE	Thu, Apr 8, 2021	46.12	46.13	45.73	45.97
7267	NYSE	BCE	Wed, Apr 7, 2021	45.91	45.94	45.68	45.93
7266	NYSE	BCE	Tue, Apr 6, 2021	45.96	46.04	45.77	45.89
7265	NYSE	BCE	Mon, Apr 5, 2021	45.60	46.13	45.60	45.86
7264	NYSE	BCE	Thu, Apr 1, 2021	45.29	45.60	45.01	45.60
7263	NYSE	BCE	Wed, Mar 31, 2021	45.55	45.65	45.12	45.14
7262	NYSE	BCE	Tue, Mar 30, 2021	45.84	45.84	45.39	45.58
7261	NYSE	BCE	Mon, Mar 29, 2021	45.69	45.91	45.53	45.87
7260	NYSE	BCE	Fri, Mar 26, 2021	45.59	45.83	45.46	45.74
7259	NYSE	BCE	Thu, Mar 25, 2021	45.72	45.80	45.53	45.61
7258	NYSE	BCE	Wed, Mar 24, 2021	45.77	45.96	45.55	45.71
7257	NYSE	BCE	Tue, Mar 23, 2021	45.89	46.05	45.69	45.76
7256	NYSE	BCE	Mon, Mar 22, 2021	45.42	46.07	45.32	46.03
7255	NYSE	BCE	Fri, Mar 19, 2021	45.44	45.58	44.99	45.36
7254	NYSE	BCE	Thu, Mar 18, 2021	45.32	45.79	45.30	45.38
7253	NYSE	BCE	Wed, Mar 17, 2021	44.93	45.52	44.60	45.44
7252	NYSE	BCE	Tue, Mar 16, 2021	44.82	45.01	44.66	44.87
7251	NYSE	BCE	Mon, Mar 15, 2021	45.50	45.66	44.63	44.82
7250	NYSE	BCE	Fri, Mar 12, 2021	45.30	45.44	44.98	45.39
7249	NYSE	BCE	Thu, Mar 11, 2021	46.25	46.40	45.96	45.29
7248	NYSE	BCE	Wed, Mar 10, 2021	46.00	46.20	45.65	46.11
7247	NYSE	BCE	Tue, Mar 9, 2021	45.96	46.09	45.60	45.60
7246	NYSE	BCE	Mon, Mar 8, 2021	45.04	45.80	44.71	45.58
7245	NYSE	BCE	Fri, Mar 5, 2021	44.15	45.11	44.11	45.00
7244	NYSE	BCE	Thu, Mar 4, 2021	44.03	44.52	43.86	43.96
7243	NYSE	BCE	Wed, Mar 3, 2021	43.90	44.16	43.57	43.90
7242	NYSE	BCE	Tue, Mar 2, 2021	43.46	44.17	43.46	43.97
7241	NYSE	BCE	Mon, Mar 1, 2021	43.24	43.65	43.13	43.46
7240	NYSE	BCE	Fri, Feb 26, 2021	43.59	43.68	42.75	42.76
7239	NYSE	BCE	Thu, Feb 25, 2021	43.79	44.07	43.56	43.59
7238	NYSE	BCE	Wed, Feb 24, 2021	43.52	43.99	43.36	43.79
7237	NYSE	BCE	Tue, Feb 23, 2021	43.71	43.83	43.26	43.65
7236	NYSE	BCE	Mon, Feb 22, 2021	43.65	43.70	43.45	43.58
7235	NYSE	BCE	Fri, Feb 19, 2021	44.25	44.25	43.47	43.54
7234	NYSE	BCE	Thu, Feb 18, 2021	43.94	44.04	43.66	43.94
7233	NYSE	BCE	Wed, Feb 17, 2021	43.57	44.11	43.49	44.02
7232	NYSE	BCE	Tue, Feb 16, 2021	43.81	43.97	43.65	43.73
7231	NYSE	BCE	Fri, Feb 12, 2021	43.26	43.71	43.22	43.67
7230	NYSE	BCE	Thu, Feb 11, 2021	43.86	43.98	43.54	43.58
7229	NYSE	BCE	Wed, Feb 10, 2021	43.79	43.80	43.55	43.77
7228	NYSE	BCE	Tue, Feb 9, 2021	43.70	43.78	43.52	43.63
7227	NYSE	BCE	Mon, Feb 8, 2021	43.61	43.75	43.53	43.65
7226	NYSE	BCE	Fri, Feb 5, 2021	43.93	43.93	43.39	43.43
7225	NYSE	BCE	Thu, Feb 4, 2021	43.04	43.78	43.04	43.73
7224	NYSE	BCE	Wed, Feb 3, 2021	43.14	43.19	42.77	42.89
7223	NYSE	BCE	Tue, Feb 2, 2021	42.51	43.09	42.51	43.05
7222	NYSE	BCE	Mon, Feb 1, 2021	42.61	42.70	42.34	42.38
7221	NYSE	BCE	Fri, Jan 29, 2021	43.12	43.26	42.38	42.40
7220	NYSE	BCE	Thu, Jan 28, 2021	43.04	43.55	42.95	43.20
7219	NYSE	BCE	Wed, Jan 27, 2021	43.42	43.60	42.94	43.06
7218	NYSE	BCE	Tue, Jan 26, 2021	43.33	43.68	43.20	43.65
7217	NYSE	BCE	Mon, Jan 25, 2021	43.00	43.62	42.87	43.32
7216	NYSE	BCE	Fri, Jan 22, 2021	43.40	43.41	43.00	43.03
7215	NYSE	BCE	Thu, Jan 21, 2021	43.64	43.92	43.44	43.50
7214	NYSE	BCE	Wed, Jan 20, 2021	43.51	43.67	43.31	43.61
7213	NYSE	BCE	Tue, Jan 19, 2021	44.06	44.06	43.38	43.43
7212	NYSE	BCE	Fri, Jan 15, 2021	43.50	43.93	43.31	43.89
7211	NYSE	BCE	Thu, Jan 14, 2021	43.20	43.68	43.20	43.47
7210	NYSE	BCE	Wed, Jan 13, 2021	43.20	43.42	43.10	43.20
7209	NYSE	BCE	Tue, Jan 12, 2021	43.03	43.25	42.82	43.22
7208	NYSE	BCE	Mon, Jan 11, 2021	43.35	43.44	42.92	43.15
7207	NYSE	BCE	Fri, Jan 8, 2021	43.64	43.87	43.26	43.53
7206	NYSE	BCE	Thu, Jan 7, 2021	43.91	43.95	43.27	43.52
7205	NYSE	BCE	Wed, Jan 6, 2021	43.99	44.17	43.82	44.03
7204	NYSE	BCE	Tue, Jan 5, 2021	43.14	44.17	43.14	44.08
7203	NYSE	BCE	Mon, Jan 4, 2021	43.18	43.22	42.71	43.00
7202	NYSE	BCE	Thu, Dec 31, 2020	42.74	42.98	42.70	42.80
7201	NYSE	BCE	Wed, Dec 30, 2020	42.68	43.07	42.68	42.78
7200	NYSE	BCE	Tue, Dec 29, 2020	42.80	43.05	42.66	42.69
7199	NYSE	BCE	Mon, Dec 28, 2020	43.06	43.08	42.51	42.65
7198	NYSE	BCE	Thu, Dec 24, 2020	42.49	42.77	42.40	42.76
7197	NYSE	BCE	Wed, Dec 23, 2020	42.66	42.82	42.49	42.52
7196	NYSE	BCE	Tue, Dec 22, 2020	42.53	42.53	42.17	42.33
7195	NYSE	BCE	Mon, Dec 21, 2020	42.98	43.02	42.22	42.64
7194	NYSE	BCE	Fri, Dec 18, 2020	43.59	43.63	43.22	43.39
7193	NYSE	BCE	Thu, Dec 17, 2020	43.97	44.10	43.40	43.57
7192	NYSE	BCE	Wed, Dec 16, 2020	43.86	44.16	43.61	43.77
7191	NYSE	BCE	Tue, Dec 15, 2020	44.41	44.61	43.82	43.84
7190	NYSE	BCE	Mon, Dec 14, 2020	45.52	45.55	44.29	44.29
7189	NYSE	BCE	Fri, Dec 11, 2020	45.75	45.96	45.35	45.20
7188	NYSE	BCE	Thu, Dec 10, 2020	45.36	45.97	45.19	45.95
7187	NYSE	BCE	Wed, Dec 9, 2020	45.35	45.54	45.20	45.51
7186	NYSE	BCE	Tue, Dec 8, 2020	44.85	45.23	44.80	45.11
7185	NYSE	BCE	Mon, Dec 7, 2020	44.74	45.04	44.69	44.97
7184	NYSE	BCE	Fri, Dec 4, 2020	44.26	44.86	44.21	44.84
7183	NYSE	BCE	Thu, Dec 3, 2020	43.50	44.24	43.50	44.09
7182	NYSE	BCE	Wed, Dec 2, 2020	43.30	43.65	43.30	43.53
7181	NYSE	BCE	Tue, Dec 1, 2020	43.57	43.75	43.27	43.30
7180	NYSE	BCE	Mon, Nov 30, 2020	44.00	44.07	43.35	43.36
7179	NYSE	BCE	Fri, Nov 27, 2020	43.82	44.20	43.74	43.99
7178	NYSE	BCE	Wed, Nov 25, 2020	43.98	43.98	43.46	43.66
7177	NYSE	BCE	Tue, Nov 24, 2020	43.49	43.88	43.21	43.78
7176	NYSE	BCE	Mon, Nov 23, 2020	43.33	43.45	42.99	43.15
7175	NYSE	BCE	Fri, Nov 20, 2020	43.42	43.51	43.16	43.23
7174	NYSE	BCE	Thu, Nov 19, 2020	43.28	43.51	43.08	43.44
7173	NYSE	BCE	Wed, Nov 18, 2020	43.48	43.65	43.04	43.28
7172	NYSE	BCE	Tue, Nov 17, 2020	42.98	43.46	42.89	43.33
7171	NYSE	BCE	Mon, Nov 16, 2020	42.94	43.20	42.82	43.04
7170	NYSE	BCE	Fri, Nov 13, 2020	42.95	43.05	42.51	42.53
7169	NYSE	BCE	Thu, Nov 12, 2020	42.86	43.15	42.63	42.85
7168	NYSE	BCE	Wed, Nov 11, 2020	43.03	43.27	42.83	43.14
7167	NYSE	BCE	Tue, Nov 10, 2020	42.38	43.06	42.27	42.78
7166	NYSE	BCE	Mon, Nov 9, 2020	41.74	42.67	41.74	42.16
7165	NYSE	BCE	Fri, Nov 6, 2020	40.87	41.01	40.30	40.59
7164	NYSE	BCE	Thu, Nov 5, 2020	41.68	42.00	40.76	40.77
7163	NYSE	BCE	Wed, Nov 4, 2020	41.11	41.71	40.70	41.28
7162	NYSE	BCE	Tue, Nov 3, 2020	40.81	41.33	40.72	40.82
7161	NYSE	BCE	Mon, Nov 2, 2020	40.57	40.68	40.19	40.46
7160	NYSE	BCE	Fri, Oct 30, 2020	40.38	40.50	39.91	40.22
7159	NYSE	BCE	Thu, Oct 29, 2020	40.38	40.79	40.10	40.61
7158	NYSE	BCE	Wed, Oct 28, 2020	41.29	41.48	40.47	40.51
7157	NYSE	BCE	Tue, Oct 27, 2020	41.89	42.07	41.62	41.96
7156	NYSE	BCE	Mon, Oct 26, 2020	42.60	42.60	41.72	41.93
7155	NYSE	BCE	Fri, Oct 23, 2020	42.83	43.03	42.53	42.79
7154	NYSE	BCE	Thu, Oct 22, 2020	41.95	42.78	41.83	42.70
7153	NYSE	BCE	Wed, Oct 21, 2020	41.98	42.22	41.85	41.86
7152	NYSE	BCE	Tue, Oct 20, 2020	42.12	42.27	41.72	42.09
7151	NYSE	BCE	Mon, Oct 19, 2020	42.81	42.81	41.79	41.86
7150	NYSE	BCE	Fri, Oct 16, 2020	42.84	43.02	42.60	42.61
7149	NYSE	BCE	Thu, Oct 15, 2020	42.23	42.91	42.11	42.85
7148	NYSE	BCE	Wed, Oct 14, 2020	43.12	43.12	42.25	42.71
7147	NYSE	BCE	Tue, Oct 13, 2020	42.64	43.19	42.54	43.00
7146	NYSE	BCE	Mon, Oct 12, 2020	42.62	42.88	42.49	42.64
7145	NYSE	BCE	Fri, Oct 9, 2020	42.38	42.68	42.21	42.43
7144	NYSE	BCE	Thu, Oct 8, 2020	41.85	42.30	41.85	42.26
7143	NYSE	BCE	Wed, Oct 7, 2020	41.63	41.89	41.54	41.79
7142	NYSE	BCE	Tue, Oct 6, 2020	41.85	41.89	41.37	41.51
7141	NYSE	BCE	Mon, Oct 5, 2020	41.90	41.99	41.50	41.84
7140	NYSE	BCE	Fri, Oct 2, 2020	41.19	41.70	41.11	41.63
7139	NYSE	BCE	Thu, Oct 1, 2020	41.40	41.66	41.27	41.55
7138	NYSE	BCE	Wed, Sep 30, 2020	41.69	41.79	41.38	41.47
7137	NYSE	BCE	Tue, Sep 29, 2020	41.80	41.92	41.39	41.65
7136	NYSE	BCE	Mon, Sep 28, 2020	41.64	41.97	41.63	41.89
7135	NYSE	BCE	Fri, Sep 25, 2020	41.08	41.45	40.81	41.43
7134	NYSE	BCE	Thu, Sep 24, 2020	40.89	41.32	40.77	41.22
7133	NYSE	BCE	Wed, Sep 23, 2020	41.86	42.02	41.06	41.08
7132	NYSE	BCE	Tue, Sep 22, 2020	41.46	42.04	41.35	41.87
7131	NYSE	BCE	Mon, Sep 21, 2020	41.56	41.63	40.98	41.27
7130	NYSE	BCE	Fri, Sep 18, 2020	42.68	42.69	41.95	41.98
7129	NYSE	BCE	Thu, Sep 17, 2020	42.11	42.68	41.94	42.64
7128	NYSE	BCE	Wed, Sep 16, 2020	42.86	43.23	42.30	42.32
7127	NYSE	BCE	Tue, Sep 15, 2020	42.40	43.10	42.40	42.78
7126	NYSE	BCE	Mon, Sep 14, 2020	42.63	42.88	42.32	42.34
7125	NYSE	BCE	Fri, Sep 11, 2020	42.97	43.40	42.74	42.45
7124	NYSE	BCE	Thu, Sep 10, 2020	43.50	43.50	42.71	42.77
7123	NYSE	BCE	Wed, Sep 9, 2020	43.08	43.45	42.59	43.28
7122	NYSE	BCE	Tue, Sep 8, 2020	42.51	43.07	42.28	42.66
7121	NYSE	BCE	Fri, Sep 4, 2020	43.08	43.44	42.54	42.77
7120	NYSE	BCE	Thu, Sep 3, 2020	43.58	43.74	42.84	42.98
7119	NYSE	BCE	Wed, Sep 2, 2020	42.64	43.92	42.64	43.71
7118	NYSE	BCE	Tue, Sep 1, 2020	42.98	43.02	42.55	42.61
7117	NYSE	BCE	Mon, Aug 31, 2020	43.62	43.64	43.00	43.01
7116	NYSE	BCE	Fri, Aug 28, 2020	44.08	44.15	43.44	43.58
7115	NYSE	BCE	Thu, Aug 27, 2020	43.96	44.29	43.79	43.99
7114	NYSE	BCE	Wed, Aug 26, 2020	43.74	43.81	43.48	43.77
7113	NYSE	BCE	Tue, Aug 25, 2020	43.80	43.81	43.43	43.80
7112	NYSE	BCE	Mon, Aug 24, 2020	43.72	43.83	43.42	43.63
7111	NYSE	BCE	Fri, Aug 21, 2020	43.36	43.62	43.03	43.58
7110	NYSE	BCE	Thu, Aug 20, 2020	42.91	43.46	42.91	43.44
7109	NYSE	BCE	Wed, Aug 19, 2020	43.21	43.59	43.13	43.19
7108	NYSE	BCE	Tue, Aug 18, 2020	42.88	43.22	42.81	43.20
7107	NYSE	BCE	Mon, Aug 17, 2020	42.78	42.88	42.60	42.76
7106	NYSE	BCE	Fri, Aug 14, 2020	42.77	43.06	42.59	42.80
7105	NYSE	BCE	Thu, Aug 13, 2020	43.16	43.19	42.81	42.91
7104	NYSE	BCE	Wed, Aug 12, 2020	43.25	43.53	43.05	43.13
7103	NYSE	BCE	Tue, Aug 11, 2020	42.69	43.26	42.69	42.98
7102	NYSE	BCE	Mon, Aug 10, 2020	42.42	42.63	42.16	42.53
7101	NYSE	BCE	Fri, Aug 7, 2020	42.50	42.77	42.32	42.41
7100	NYSE	BCE	Thu, Aug 6, 2020	42.49	43.01	42.34	42.91
7099	NYSE	BCE	Wed, Aug 5, 2020	42.92	43.06	42.36	42.50
7098	NYSE	BCE	Tue, Aug 4, 2020	41.97	42.84	41.97	42.71
7097	NYSE	BCE	Mon, Aug 3, 2020	42.00	42.16	41.83	41.87
7096	NYSE	BCE	Fri, Jul 31, 2020	41.90	42.14	41.54	41.93
7095	NYSE	BCE	Thu, Jul 30, 2020	41.70	42.05	41.47	42.04
7094	NYSE	BCE	Wed, Jul 29, 2020	42.03	42.24	41.59	42.13
7093	NYSE	BCE	Tue, Jul 28, 2020	41.89	42.29	41.80	41.99
7092	NYSE	BCE	Mon, Jul 27, 2020	41.57	41.94	41.34	41.94
7091	NYSE	BCE	Fri, Jul 24, 2020	41.50	41.81	41.47	41.62
7090	NYSE	BCE	Thu, Jul 23, 2020	41.60	41.95	41.58	41.62
7089	NYSE	BCE	Wed, Jul 22, 2020	41.78	41.86	41.34	41.69
7088	NYSE	BCE	Tue, Jul 21, 2020	42.01	42.37	41.90	41.93
7087	NYSE	BCE	Mon, Jul 20, 2020	42.32	42.45	41.76	41.86
7086	NYSE	BCE	Fri, Jul 17, 2020	42.30	42.48	41.97	42.44
7085	NYSE	BCE	Thu, Jul 16, 2020	41.79	42.31	41.65	42.14
7084	NYSE	BCE	Wed, Jul 15, 2020	41.16	42.05	41.16	41.71
7083	NYSE	BCE	Tue, Jul 14, 2020	41.06	41.59	41.01	41.09
7082	NYSE	BCE	Mon, Jul 13, 2020	40.82	41.35	40.69	41.04
7081	NYSE	BCE	Fri, Jul 10, 2020	40.37	40.78	40.37	40.58
7080	NYSE	BCE	Thu, Jul 9, 2020	40.82	40.90	40.00	40.35
7079	NYSE	BCE	Wed, Jul 8, 2020	41.00	41.00	40.50	40.89
7078	NYSE	BCE	Tue, Jul 7, 2020	41.29	41.50	40.84	40.84
7077	NYSE	BCE	Mon, Jul 6, 2020	42.07	42.07	41.33	41.41
7076	NYSE	BCE	Thu, Jul 2, 2020	41.77	42.46	41.54	41.59
7075	NYSE	BCE	Wed, Jul 1, 2020	41.78	42.14	41.03	41.36
7074	NYSE	BCE	Tue, Jun 30, 2020	41.68	41.95	41.37	41.77
7073	NYSE	BCE	Mon, Jun 29, 2020	40.99	41.65	40.99	41.59
7072	NYSE	BCE	Fri, Jun 26, 2020	41.46	41.69	40.82	40.85
7071	NYSE	BCE	Thu, Jun 25, 2020	41.42	41.78	40.96	41.74
7070	NYSE	BCE	Wed, Jun 24, 2020	41.84	41.97	41.12	41.48
7069	NYSE	BCE	Tue, Jun 23, 2020	42.68	42.75	42.09	42.15
7068	NYSE	BCE	Mon, Jun 22, 2020	42.59	42.66	42.30	42.40
7067	NYSE	BCE	Fri, Jun 19, 2020	42.88	42.88	42.47	42.59
7066	NYSE	BCE	Thu, Jun 18, 2020	42.19	42.51	41.81	42.41
7065	NYSE	BCE	Wed, Jun 17, 2020	42.99	42.99	42.17	42.32
7064	NYSE	BCE	Tue, Jun 16, 2020	42.50	43.17	42.22	42.84
7063	NYSE	BCE	Mon, Jun 15, 2020	41.53	42.29	41.21	41.76
7062	NYSE	BCE	Fri, Jun 12, 2020	42.49	42.62	41.64	42.21
7061	NYSE	BCE	Thu, Jun 11, 2020	43.64	43.72	42.36	41.76
7060	NYSE	BCE	Wed, Jun 10, 2020	44.25	44.66	44.00	44.31
7059	NYSE	BCE	Tue, Jun 9, 2020	44.27	44.39	43.75	44.22
7058	NYSE	BCE	Mon, Jun 8, 2020	44.65	44.80	44.23	44.75
7057	NYSE	BCE	Fri, Jun 5, 2020	44.33	44.77	44.12	44.29
7056	NYSE	BCE	Thu, Jun 4, 2020	42.99	43.60	42.99	43.59
7055	NYSE	BCE	Wed, Jun 3, 2020	42.97	43.47	42.72	43.35
7054	NYSE	BCE	Tue, Jun 2, 2020	42.41	42.64	42.16	42.63
7053	NYSE	BCE	Mon, Jun 1, 2020	41.60	42.11	41.54	42.07
7052	NYSE	BCE	Fri, May 29, 2020	41.14	41.61	41.04	41.47
7051	NYSE	BCE	Thu, May 28, 2020	41.10	41.48	40.84	41.36
7050	NYSE	BCE	Wed, May 27, 2020	40.77	40.97	40.28	40.91
7049	NYSE	BCE	Tue, May 26, 2020	39.87	40.64	39.86	40.39
7048	NYSE	BCE	Fri, May 22, 2020	38.87	39.20	38.59	39.07
7047	NYSE	BCE	Thu, May 21, 2020	39.71	39.71	38.99	39.01
7046	NYSE	BCE	Wed, May 20, 2020	40.01	40.11	39.60	39.61
7045	NYSE	BCE	Tue, May 19, 2020	39.53	40.08	39.28	39.71
7044	NYSE	BCE	Mon, May 18, 2020	39.71	39.84	39.29	39.43
7043	NYSE	BCE	Fri, May 15, 2020	39.07	39.38	38.71	38.90
7042	NYSE	BCE	Thu, May 14, 2020	38.41	39.41	37.73	39.25
7041	NYSE	BCE	Wed, May 13, 2020	39.87	39.91	38.62	38.77
7040	NYSE	BCE	Tue, May 12, 2020	40.92	40.97	39.83	39.84
7039	NYSE	BCE	Mon, May 11, 2020	40.55	40.80	40.27	40.75
7038	NYSE	BCE	Fri, May 8, 2020	40.93	40.93	40.55	40.77
7037	NYSE	BCE	Thu, May 7, 2020	40.91	40.91	40.32	40.39
7036	NYSE	BCE	Wed, May 6, 2020	40.25	40.61	40.15	40.16
7035	NYSE	BCE	Tue, May 5, 2020	40.13	40.60	40.13	40.25
7034	NYSE	BCE	Mon, May 4, 2020	39.44	40.01	39.21	39.97
7033	NYSE	BCE	Fri, May 1, 2020	39.89	40.07	39.56	39.65
7032	NYSE	BCE	Thu, Apr 30, 2020	41.40	41.40	40.25	40.44
7031	NYSE	BCE	Wed, Apr 29, 2020	41.47	41.67	41.01	41.25
7030	NYSE	BCE	Tue, Apr 28, 2020	41.06	41.21	40.63	40.95
7029	NYSE	BCE	Mon, Apr 27, 2020	40.48	40.65	40.05	40.62
7028	NYSE	BCE	Fri, Apr 24, 2020	40.05	40.28	39.61	40.10
7027	NYSE	BCE	Thu, Apr 23, 2020	40.27	40.84	40.02	40.10
7026	NYSE	BCE	Wed, Apr 22, 2020	40.95	40.95	40.09	40.32
7025	NYSE	BCE	Tue, Apr 21, 2020	40.38	40.60	39.86	40.11
7024	NYSE	BCE	Mon, Apr 20, 2020	40.81	41.54	40.78	40.99
7023	NYSE	BCE	Fri, Apr 17, 2020	41.80	41.80	40.96	41.66
7022	NYSE	BCE	Thu, Apr 16, 2020	41.50	41.82	40.68	40.89
7021	NYSE	BCE	Wed, Apr 15, 2020	41.04	41.96	40.89	41.18
7020	NYSE	BCE	Tue, Apr 14, 2020	42.29	42.71	41.72	42.13
7019	NYSE	BCE	Mon, Apr 13, 2020	41.53	41.86	40.56	41.79
7018	NYSE	BCE	Thu, Apr 9, 2020	40.97	41.75	40.67	41.05
7017	NYSE	BCE	Wed, Apr 8, 2020	41.00	41.26	40.45	40.87
7016	NYSE	BCE	Tue, Apr 7, 2020	41.83	42.07	41.08	41.16
7015	NYSE	BCE	Mon, Apr 6, 2020	41.20	41.42	40.29	40.66
7014	NYSE	BCE	Fri, Apr 3, 2020	40.42	40.88	39.94	40.43
7013	NYSE	BCE	Thu, Apr 2, 2020	38.74	40.50	38.70	40.41
7012	NYSE	BCE	Wed, Apr 1, 2020	39.75	39.88	38.41	38.88
7011	NYSE	BCE	Tue, Mar 31, 2020	38.64	40.98	38.22	40.86
7010	NYSE	BCE	Mon, Mar 30, 2020	38.46	39.08	37.73	38.97
7009	NYSE	BCE	Fri, Mar 27, 2020	38.05	39.57	37.70	38.41
7008	NYSE	BCE	Thu, Mar 26, 2020	38.19	40.01	37.98	39.04
7007	NYSE	BCE	Wed, Mar 25, 2020	35.41	39.03	34.95	37.69
7006	NYSE	BCE	Tue, Mar 24, 2020	33.29	35.09	33.18	35.06
7005	NYSE	BCE	Mon, Mar 23, 2020	35.45	35.82	31.66	31.96
7004	NYSE	BCE	Fri, Mar 20, 2020	37.94	38.64	35.82	35.90
7003	NYSE	BCE	Thu, Mar 19, 2020	35.65	37.79	35.20	37.63
7002	NYSE	BCE	Wed, Mar 18, 2020	36.23	37.91	35.06	36.06
7001	NYSE	BCE	Tue, Mar 17, 2020	36.55	39.36	36.25	37.81
7000	NYSE	BCE	Mon, Mar 16, 2020	37.00	39.23	35.35	36.19
6999	NYSE	BCE	Fri, Mar 13, 2020	37.88	40.68	36.66	40.67
6998	NYSE	BCE	Thu, Mar 12, 2020	39.98	39.98	36.51	36.19
6997	NYSE	BCE	Wed, Mar 11, 2020	43.48	43.54	41.84	42.16
6996	NYSE	BCE	Tue, Mar 10, 2020	43.12	44.22	42.40	44.08
6995	NYSE	BCE	Mon, Mar 9, 2020	44.04	45.11	41.89	42.16
6994	NYSE	BCE	Fri, Mar 6, 2020	45.94	46.64	45.44	46.53
6993	NYSE	BCE	Thu, Mar 5, 2020	46.70	47.68	46.37	46.74
6992	NYSE	BCE	Wed, Mar 4, 2020	46.84	47.57	46.73	47.51
6991	NYSE	BCE	Tue, Mar 3, 2020	46.68	46.99	46.02	46.22
6990	NYSE	BCE	Mon, Mar 2, 2020	44.44	46.61	44.06	46.50
6989	NYSE	BCE	Fri, Feb 28, 2020	44.88	45.25	43.78	44.33
6988	NYSE	BCE	Thu, Feb 27, 2020	46.50	46.74	45.59	45.59
6987	NYSE	BCE	Wed, Feb 26, 2020	47.10	47.63	46.84	46.88
6986	NYSE	BCE	Tue, Feb 25, 2020	48.21	48.29	47.11	47.30
6985	NYSE	BCE	Mon, Feb 24, 2020	47.98	48.48	47.86	48.11
6984	NYSE	BCE	Fri, Feb 21, 2020	48.87	49.16	48.73	48.83
6983	NYSE	BCE	Thu, Feb 20, 2020	48.95	49.24	48.89	48.98
6982	NYSE	BCE	Wed, Feb 19, 2020	49.26	49.26	48.94	49.18
6981	NYSE	BCE	Tue, Feb 18, 2020	48.42	49.23	48.41	49.18
6980	NYSE	BCE	Fri, Feb 14, 2020	48.39	48.57	48.23	48.55
6979	NYSE	BCE	Thu, Feb 13, 2020	48.49	48.53	48.28	48.37
6978	NYSE	BCE	Wed, Feb 12, 2020	48.30	48.66	48.18	48.62
6977	NYSE	BCE	Tue, Feb 11, 2020	48.55	48.69	48.26	48.28
6976	NYSE	BCE	Mon, Feb 10, 2020	48.28	48.49	48.01	48.45
6975	NYSE	BCE	Fri, Feb 7, 2020	48.27	48.32	48.10	48.28
6974	NYSE	BCE	Thu, Feb 6, 2020	47.63	48.66	47.61	48.31
6973	NYSE	BCE	Wed, Feb 5, 2020	47.35	47.43	47.20	47.40
6972	NYSE	BCE	Tue, Feb 4, 2020	47.15	47.36	47.02	47.21
6971	NYSE	BCE	Mon, Feb 3, 2020	47.36	47.39	46.88	46.90
6970	NYSE	BCE	Fri, Jan 31, 2020	47.51	47.51	46.96	47.12
6969	NYSE	BCE	Thu, Jan 30, 2020	47.29	47.63	47.18	47.61
6968	NYSE	BCE	Wed, Jan 29, 2020	47.94	48.06	47.51	47.53
6967	NYSE	BCE	Tue, Jan 28, 2020	47.54	48.00	47.54	47.97
6966	NYSE	BCE	Mon, Jan 27, 2020	47.10	47.69	47.10	47.53
6965	NYSE	BCE	Fri, Jan 24, 2020	47.72	47.91	47.39	47.51
6964	NYSE	BCE	Thu, Jan 23, 2020	47.31	47.66	47.26	47.64
6963	NYSE	BCE	Wed, Jan 22, 2020	47.37	47.59	47.28	47.33
6962	NYSE	BCE	Tue, Jan 21, 2020	47.56	47.56	47.13	47.28
6961	NYSE	BCE	Fri, Jan 17, 2020	47.18	47.54	47.18	47.50
6960	NYSE	BCE	Thu, Jan 16, 2020	46.91	47.22	46.74	47.20
6959	NYSE	BCE	Wed, Jan 15, 2020	46.71	47.10	46.69	46.83
6958	NYSE	BCE	Tue, Jan 14, 2020	46.72	46.75	46.59	46.64
6957	NYSE	BCE	Mon, Jan 13, 2020	46.57	46.71	46.41	46.71
6956	NYSE	BCE	Fri, Jan 10, 2020	46.28	46.50	46.16	46.40
6955	NYSE	BCE	Thu, Jan 9, 2020	46.52	46.65	46.14	46.20
6954	NYSE	BCE	Wed, Jan 8, 2020	46.53	46.90	46.50	46.53
6953	NYSE	BCE	Tue, Jan 7, 2020	46.51	46.62	46.22	46.49
6952	NYSE	BCE	Mon, Jan 6, 2020	45.99	46.48	45.97	46.45
6951	NYSE	BCE	Fri, Jan 3, 2020	45.85	46.03	45.64	45.97
6950	NYSE	BCE	Thu, Jan 2, 2020	46.39	46.39	45.82	45.92
6949	NYSE	BCE	Tue, Dec 31, 2019	46.28	46.39	46.19	46.35
6948	NYSE	BCE	Mon, Dec 30, 2019	46.31	46.33	46.12	46.24
6947	NYSE	BCE	Fri, Dec 27, 2019	46.10	46.33	46.08	46.33
6946	NYSE	BCE	Thu, Dec 26, 2019	46.35	46.35	45.91	46.11
6945	NYSE	BCE	Tue, Dec 24, 2019	46.30	46.30	46.02	46.14
6944	NYSE	BCE	Mon, Dec 23, 2019	46.21	46.36	46.08	46.30
6943	NYSE	BCE	Fri, Dec 20, 2019	46.20	46.45	46.02	46.25
6942	NYSE	BCE	Thu, Dec 19, 2019	46.15	46.52	46.09	46.39
6941	NYSE	BCE	Wed, Dec 18, 2019	46.96	46.96	45.97	46.24
6940	NYSE	BCE	Tue, Dec 17, 2019	47.14	47.37	46.71	46.72
6939	NYSE	BCE	Mon, Dec 16, 2019	47.87	48.03	47.75	47.90
6938	NYSE	BCE	Fri, Dec 13, 2019	48.01	48.02	47.01	47.50
6937	NYSE	BCE	Thu, Dec 12, 2019	49.00	49.18	48.77	48.17
6936	NYSE	BCE	Wed, Dec 11, 2019	48.74	49.14	48.66	49.00
6935	NYSE	BCE	Tue, Dec 10, 2019	48.65	48.88	48.57	48.66
6934	NYSE	BCE	Mon, Dec 9, 2019	48.73	48.98	48.52	48.74
6933	NYSE	BCE	Fri, Dec 6, 2019	48.32	48.71	48.32	48.68
6932	NYSE	BCE	Thu, Dec 5, 2019	48.54	48.76	48.36	48.59
6931	NYSE	BCE	Wed, Dec 4, 2019	47.98	48.45	47.81	48.43
6930	NYSE	BCE	Tue, Dec 3, 2019	47.70	47.95	47.58	47.80
6929	NYSE	BCE	Mon, Dec 2, 2019	48.01	48.03	47.69	47.80
6928	NYSE	BCE	Fri, Nov 29, 2019	48.00	48.28	47.96	48.07
6927	NYSE	BCE	Wed, Nov 27, 2019	47.98	48.17	47.91	47.97
6926	NYSE	BCE	Tue, Nov 26, 2019	47.90	47.96	47.63	47.93
6925	NYSE	BCE	Mon, Nov 25, 2019	47.89	48.08	47.84	47.90
6924	NYSE	BCE	Fri, Nov 22, 2019	48.20	48.21	47.77	47.84
6923	NYSE	BCE	Thu, Nov 21, 2019	48.04	48.06	47.85	48.05
6922	NYSE	BCE	Wed, Nov 20, 2019	48.31	48.41	47.71	48.05
6921	NYSE	BCE	Tue, Nov 19, 2019	48.69	48.71	48.25	48.37
6920	NYSE	BCE	Mon, Nov 18, 2019	48.51	48.98	48.50	48.77
6919	NYSE	BCE	Fri, Nov 15, 2019	48.48	48.54	48.36	48.50
6918	NYSE	BCE	Thu, Nov 14, 2019	48.38	48.52	48.20	48.42
6917	NYSE	BCE	Wed, Nov 13, 2019	48.34	48.62	48.30	48.38
6916	NYSE	BCE	Tue, Nov 12, 2019	48.30	48.43	48.19	48.37
6915	NYSE	BCE	Mon, Nov 11, 2019	47.78	48.29	47.71	48.25
6914	NYSE	BCE	Fri, Nov 8, 2019	47.86	47.90	47.65	47.80
6913	NYSE	BCE	Thu, Nov 7, 2019	47.81	48.09	47.66	48.05
6912	NYSE	BCE	Wed, Nov 6, 2019	47.72	47.93	47.56	47.65
6911	NYSE	BCE	Tue, Nov 5, 2019	47.60	47.75	47.13	47.61
6910	NYSE	BCE	Mon, Nov 4, 2019	47.59	47.75	47.31	47.43
6909	NYSE	BCE	Fri, Nov 1, 2019	47.62	47.75	47.21	47.52
6908	NYSE	BCE	Thu, Oct 31, 2019	48.14	48.23	47.13	47.45
6907	NYSE	BCE	Wed, Oct 30, 2019	47.62	47.78	47.41	47.68
6906	NYSE	BCE	Tue, Oct 29, 2019	47.09	47.50	46.99	47.34
6905	NYSE	BCE	Mon, Oct 28, 2019	46.78	47.24	46.69	47.16
6904	NYSE	BCE	Fri, Oct 25, 2019	46.66	46.99	46.43	46.65
6903	NYSE	BCE	Thu, Oct 24, 2019	46.83	47.20	46.50	46.65
6902	NYSE	BCE	Wed, Oct 23, 2019	48.67	48.67	46.68	46.72
6901	NYSE	BCE	Tue, Oct 22, 2019	49.13	49.13	48.78	48.80
6900	NYSE	BCE	Mon, Oct 21, 2019	48.91	49.20	48.85	49.09
6899	NYSE	BCE	Fri, Oct 18, 2019	48.82	49.00	48.71	48.87
6898	NYSE	BCE	Thu, Oct 17, 2019	49.08	49.14	48.72	48.87
6897	NYSE	BCE	Wed, Oct 16, 2019	49.14	49.22	48.87	48.91
6896	NYSE	BCE	Tue, Oct 15, 2019	49.03	49.12	48.76	49.02
6895	NYSE	BCE	Mon, Oct 14, 2019	48.83	48.99	48.70	48.81
6894	NYSE	BCE	Fri, Oct 11, 2019	49.18	49.58	48.86	48.88
6893	NYSE	BCE	Thu, Oct 10, 2019	48.60	49.30	48.60	48.93
6892	NYSE	BCE	Wed, Oct 9, 2019	48.46	48.65	48.27	48.56
6891	NYSE	BCE	Tue, Oct 8, 2019	48.44	48.65	48.24	48.45
6890	NYSE	BCE	Mon, Oct 7, 2019	48.60	48.72	48.43	48.49
6889	NYSE	BCE	Fri, Oct 4, 2019	48.31	48.65	48.22	48.63
6888	NYSE	BCE	Thu, Oct 3, 2019	48.10	48.35	47.99	48.27
6887	NYSE	BCE	Wed, Oct 2, 2019	48.48	48.48	47.80	48.07
6886	NYSE	BCE	Tue, Oct 1, 2019	48.26	48.74	48.18	48.52
6885	NYSE	BCE	Mon, Sep 30, 2019	48.35	48.67	48.27	48.41
6884	NYSE	BCE	Fri, Sep 27, 2019	48.49	48.59	48.17	48.41
6883	NYSE	BCE	Thu, Sep 26, 2019	48.32	48.59	48.21	48.37
6882	NYSE	BCE	Wed, Sep 25, 2019	48.47	48.66	48.29	48.42
6881	NYSE	BCE	Tue, Sep 24, 2019	48.38	48.71	48.23	48.62
6880	NYSE	BCE	Mon, Sep 23, 2019	48.22	48.42	48.06	48.29
6879	NYSE	BCE	Fri, Sep 20, 2019	48.30	48.49	48.09	48.37
6878	NYSE	BCE	Thu, Sep 19, 2019	48.29	48.57	48.04	48.05
6877	NYSE	BCE	Wed, Sep 18, 2019	47.90	48.22	47.88	48.19
6876	NYSE	BCE	Tue, Sep 17, 2019	47.38	48.17	47.38	48.00
6875	NYSE	BCE	Mon, Sep 16, 2019	47.86	47.86	47.31	47.47
6874	NYSE	BCE	Fri, Sep 13, 2019	47.95	48.27	47.79	47.89
6873	NYSE	BCE	Thu, Sep 12, 2019	48.54	48.84	48.26	48.07
6872	NYSE	BCE	Wed, Sep 11, 2019	48.43	48.45	48.22	48.43
6871	NYSE	BCE	Tue, Sep 10, 2019	48.40	48.48	48.21	48.26
6870	NYSE	BCE	Mon, Sep 9, 2019	48.20	48.39	47.91	48.37
6869	NYSE	BCE	Fri, Sep 6, 2019	48.04	48.29	47.91	48.18
6868	NYSE	BCE	Thu, Sep 5, 2019	48.00	48.05	47.70	47.85
6867	NYSE	BCE	Wed, Sep 4, 2019	47.35	47.93	47.29	47.80
6866	NYSE	BCE	Tue, Sep 3, 2019	47.19	47.44	47.00	47.21
6865	NYSE	BCE	Fri, Aug 30, 2019	47.31	47.51	47.21	47.32
6864	NYSE	BCE	Thu, Aug 29, 2019	47.00	47.25	46.81	47.24
6863	NYSE	BCE	Wed, Aug 28, 2019	46.38	46.97	46.14	46.92
6862	NYSE	BCE	Tue, Aug 27, 2019	46.53	46.61	46.24	46.26
6861	NYSE	BCE	Mon, Aug 26, 2019	46.36	46.36	46.07	46.34
6860	NYSE	BCE	Fri, Aug 23, 2019	46.59	46.70	46.05	46.19
6859	NYSE	BCE	Thu, Aug 22, 2019	46.69	46.77	46.40	46.58
6858	NYSE	BCE	Wed, Aug 21, 2019	46.73	46.73	46.43	46.62
6857	NYSE	BCE	Tue, Aug 20, 2019	46.76	46.76	46.40	46.46
6856	NYSE	BCE	Mon, Aug 19, 2019	46.88	46.90	46.57	46.84
6855	NYSE	BCE	Fri, Aug 16, 2019	46.70	46.87	46.42	46.74
6854	NYSE	BCE	Thu, Aug 15, 2019	46.27	46.50	46.11	46.42
6853	NYSE	BCE	Wed, Aug 14, 2019	46.26	46.51	46.14	46.30
6852	NYSE	BCE	Tue, Aug 13, 2019	46.31	46.71	46.05	46.60
6851	NYSE	BCE	Mon, Aug 12, 2019	46.06	46.62	46.02	46.18
6850	NYSE	BCE	Fri, Aug 9, 2019	46.34	46.51	46.21	46.42
6849	NYSE	BCE	Thu, Aug 8, 2019	46.32	46.58	46.09	46.36
6848	NYSE	BCE	Wed, Aug 7, 2019	45.52	46.39	45.17	46.30
6847	NYSE	BCE	Tue, Aug 6, 2019	45.81	46.48	45.52	45.79
6846	NYSE	BCE	Mon, Aug 5, 2019	45.88	46.18	45.58	45.98
6845	NYSE	BCE	Fri, Aug 2, 2019	45.81	46.47	45.75	46.14
6844	NYSE	BCE	Thu, Aug 1, 2019	45.42	46.21	45.32	45.92
6843	NYSE	BCE	Wed, Jul 31, 2019	45.65	45.68	44.85	45.11
6842	NYSE	BCE	Tue, Jul 30, 2019	45.71	45.77	45.53	45.62
6841	NYSE	BCE	Mon, Jul 29, 2019	45.61	46.01	45.57	45.83
6840	NYSE	BCE	Fri, Jul 26, 2019	45.60	45.61	45.35	45.57
6839	NYSE	BCE	Thu, Jul 25, 2019	45.88	45.88	45.40	45.52
6838	NYSE	BCE	Wed, Jul 24, 2019	45.80	46.00	45.71	45.76
6837	NYSE	BCE	Tue, Jul 23, 2019	45.62	45.98	45.58	45.96
6836	NYSE	BCE	Mon, Jul 22, 2019	45.74	45.75	45.54	45.66
6835	NYSE	BCE	Fri, Jul 19, 2019	46.04	46.07	45.59	45.62
6834	NYSE	BCE	Thu, Jul 18, 2019	45.88	46.14	45.74	46.12
6833	NYSE	BCE	Wed, Jul 17, 2019	45.91	46.04	45.83	45.86
6832	NYSE	BCE	Tue, Jul 16, 2019	46.34	46.39	45.85	45.89
6831	NYSE	BCE	Mon, Jul 15, 2019	46.29	46.65	46.21	46.34
6830	NYSE	BCE	Fri, Jul 12, 2019	46.52	46.68	46.26	46.29
6829	NYSE	BCE	Thu, Jul 11, 2019	46.24	46.50	46.10	46.31
6828	NYSE	BCE	Wed, Jul 10, 2019	46.34	46.42	46.01	46.09
6827	NYSE	BCE	Tue, Jul 9, 2019	45.69	46.15	45.64	46.12
6826	NYSE	BCE	Mon, Jul 8, 2019	45.82	45.93	45.51	45.81
6825	NYSE	BCE	Fri, Jul 5, 2019	46.06	46.24	45.81	46.22
6824	NYSE	BCE	Wed, Jul 3, 2019	46.26	46.56	46.25	46.29
6823	NYSE	BCE	Tue, Jul 2, 2019	45.74	46.14	45.52	46.06
6822	NYSE	BCE	Mon, Jul 1, 2019	45.42	45.62	45.37	45.42
6821	NYSE	BCE	Fri, Jun 28, 2019	45.56	45.60	45.23	45.48
6820	NYSE	BCE	Thu, Jun 27, 2019	45.33	45.62	45.24	45.60
6819	NYSE	BCE	Wed, Jun 26, 2019	45.66	45.66	45.29	45.29
6818	NYSE	BCE	Tue, Jun 25, 2019	45.64	45.80	45.40	45.52
6817	NYSE	BCE	Mon, Jun 24, 2019	45.39	45.69	45.37	45.57
6816	NYSE	BCE	Fri, Jun 21, 2019	45.43	45.60	45.19	45.36
6815	NYSE	BCE	Thu, Jun 20, 2019	45.82	45.95	45.24	45.60
6814	NYSE	BCE	Wed, Jun 19, 2019	45.15	45.52	44.96	45.50
6813	NYSE	BCE	Tue, Jun 18, 2019	44.58	45.27	44.57	45.03
6812	NYSE	BCE	Mon, Jun 17, 2019	44.68	44.69	44.10	44.30
6811	NYSE	BCE	Fri, Jun 14, 2019	44.78	44.89	44.45	44.64
6810	NYSE	BCE	Thu, Jun 13, 2019	46.29	46.37	44.85	44.91
6809	NYSE	BCE	Wed, Jun 12, 2019	46.66	47.12	46.64	46.28
6808	NYSE	BCE	Tue, Jun 11, 2019	46.91	47.14	46.64	46.71
6807	NYSE	BCE	Mon, Jun 10, 2019	46.85	46.96	46.72	46.82
6806	NYSE	BCE	Fri, Jun 7, 2019	46.95	47.13	46.76	46.85
6805	NYSE	BCE	Thu, Jun 6, 2019	46.34	46.78	46.32	46.66
6804	NYSE	BCE	Wed, Jun 5, 2019	45.95	46.29	45.92	46.15
6803	NYSE	BCE	Tue, Jun 4, 2019	45.68	45.80	45.44	45.77
6802	NYSE	BCE	Mon, Jun 3, 2019	45.14	45.47	45.05	45.42
6801	NYSE	BCE	Fri, May 31, 2019	45.00	45.15	44.82	45.03
6800	NYSE	BCE	Thu, May 30, 2019	45.42	45.43	45.08	45.15
6799	NYSE	BCE	Wed, May 29, 2019	45.32	45.52	45.22	45.27
6798	NYSE	BCE	Tue, May 28, 2019	45.23	45.60	45.22	45.39
6797	NYSE	BCE	Fri, May 24, 2019	45.30	45.45	45.15	45.31
6796	NYSE	BCE	Thu, May 23, 2019	45.16	45.34	45.09	45.16
6795	NYSE	BCE	Wed, May 22, 2019	45.29	45.59	45.29	45.41
6794	NYSE	BCE	Tue, May 21, 2019	45.31	45.71	45.18	45.48
6793	NYSE	BCE	Mon, May 20, 2019	45.08	45.24	44.96	45.06
6792	NYSE	BCE	Fri, May 17, 2019	44.98	45.35	44.98	45.04
6791	NYSE	BCE	Thu, May 16, 2019	44.88	45.37	44.88	45.16
6790	NYSE	BCE	Wed, May 15, 2019	44.67	44.98	44.67	44.80
6789	NYSE	BCE	Tue, May 14, 2019	44.47	44.79	44.38	44.73
6788	NYSE	BCE	Mon, May 13, 2019	44.34	44.49	44.12	44.43
6787	NYSE	BCE	Fri, May 10, 2019	44.51	44.73	44.06	44.58
6786	NYSE	BCE	Thu, May 9, 2019	44.41	44.52	44.08	44.48
6785	NYSE	BCE	Wed, May 8, 2019	44.29	44.75	44.29	44.35
6784	NYSE	BCE	Tue, May 7, 2019	44.10	44.43	44.08	44.33
6783	NYSE	BCE	Mon, May 6, 2019	44.05	44.41	44.00	44.41
6782	NYSE	BCE	Fri, May 3, 2019	44.35	44.57	44.25	44.42
6781	NYSE	BCE	Thu, May 2, 2019	44.51	44.58	44.16	44.39
6780	NYSE	BCE	Wed, May 1, 2019	44.72	44.90	44.59	44.65
6779	NYSE	BCE	Tue, Apr 30, 2019	44.65	44.82	44.45	44.74
6778	NYSE	BCE	Mon, Apr 29, 2019	44.65	44.81	44.61	44.62
6777	NYSE	BCE	Fri, Apr 26, 2019	44.58	44.82	44.44	44.70
6776	NYSE	BCE	Thu, Apr 25, 2019	44.46	44.62	44.22	44.52
6775	NYSE	BCE	Wed, Apr 24, 2019	44.73	44.83	44.28	44.50
6774	NYSE	BCE	Tue, Apr 23, 2019	44.80	44.95	44.66	44.86
6773	NYSE	BCE	Mon, Apr 22, 2019	45.39	45.49	44.94	45.00
6772	NYSE	BCE	Thu, Apr 18, 2019	45.23	45.45	44.88	45.44
6771	NYSE	BCE	Wed, Apr 17, 2019	45.63	45.63	45.25	45.34
6770	NYSE	BCE	Tue, Apr 16, 2019	45.48	45.56	45.32	45.38
6769	NYSE	BCE	Mon, Apr 15, 2019	45.37	45.65	45.33	45.36
6768	NYSE	BCE	Fri, Apr 12, 2019	45.33	45.43	45.19	45.37
6767	NYSE	BCE	Thu, Apr 11, 2019	44.87	45.27	44.70	45.08
6766	NYSE	BCE	Wed, Apr 10, 2019	44.66	45.02	44.63	44.91
6765	NYSE	BCE	Tue, Apr 9, 2019	44.81	44.83	44.55	44.65
6764	NYSE	BCE	Mon, Apr 8, 2019	44.63	44.97	44.55	44.87
6763	NYSE	BCE	Fri, Apr 5, 2019	44.56	44.69	44.50	44.64
6762	NYSE	BCE	Thu, Apr 4, 2019	44.68	44.76	44.53	44.73
6761	NYSE	BCE	Wed, Apr 3, 2019	44.72	44.88	44.57	44.66
6760	NYSE	BCE	Tue, Apr 2, 2019	44.44	44.72	44.32	44.72
6759	NYSE	BCE	Mon, Apr 1, 2019	44.58	44.58	44.16	44.42
6758	NYSE	BCE	Fri, Mar 29, 2019	44.45	44.46	44.15	44.39
6757	NYSE	BCE	Thu, Mar 28, 2019	44.38	44.56	44.17	44.22
6756	NYSE	BCE	Wed, Mar 27, 2019	44.33	44.56	44.24	44.47
6755	NYSE	BCE	Tue, Mar 26, 2019	44.23	44.56	44.19	44.41
6754	NYSE	BCE	Mon, Mar 25, 2019	44.08	44.27	43.98	44.20
6753	NYSE	BCE	Fri, Mar 22, 2019	44.01	44.14	43.84	44.07
6752	NYSE	BCE	Thu, Mar 21, 2019	43.92	44.28	43.92	44.19
6751	NYSE	BCE	Wed, Mar 20, 2019	44.17	44.48	44.03	44.23
6750	NYSE	BCE	Tue, Mar 19, 2019	44.59	44.60	44.13	44.30
6749	NYSE	BCE	Mon, Mar 18, 2019	44.02	44.38	43.98	44.38
6748	NYSE	BCE	Fri, Mar 15, 2019	43.86	44.27	43.81	44.17
6747	NYSE	BCE	Thu, Mar 14, 2019	44.13	44.21	43.65	43.79
6746	NYSE	BCE	Wed, Mar 13, 2019	44.71	44.86	44.51	44.24
6745	NYSE	BCE	Tue, Mar 12, 2019	44.55	44.64	44.46	44.61
6744	NYSE	BCE	Mon, Mar 11, 2019	44.21	44.47	44.21	44.47
6743	NYSE	BCE	Fri, Mar 8, 2019	43.95	44.26	43.95	44.17
6742	NYSE	BCE	Thu, Mar 7, 2019	43.92	44.20	43.71	43.81
6741	NYSE	BCE	Wed, Mar 6, 2019	43.72	43.90	43.60	43.82
6740	NYSE	BCE	Tue, Mar 5, 2019	43.76	44.05	43.70	43.75
6739	NYSE	BCE	Mon, Mar 4, 2019	43.66	43.80	43.36	43.79
6738	NYSE	BCE	Fri, Mar 1, 2019	44.44	44.48	43.46	43.55
6737	NYSE	BCE	Thu, Feb 28, 2019	44.38	44.67	44.29	44.50
6736	NYSE	BCE	Wed, Feb 27, 2019	44.39	44.45	44.15	44.43
6735	NYSE	BCE	Tue, Feb 26, 2019	44.19	44.53	44.07	44.39
6734	NYSE	BCE	Mon, Feb 25, 2019	44.27	44.40	44.17	44.23
6733	NYSE	BCE	Fri, Feb 22, 2019	43.93	44.26	43.80	44.15
6732	NYSE	BCE	Thu, Feb 21, 2019	43.71	44.00	43.52	43.81
6731	NYSE	BCE	Wed, Feb 20, 2019	43.62	43.87	43.54	43.77
6730	NYSE	BCE	Tue, Feb 19, 2019	43.22	43.69	43.10	43.61
6729	NYSE	BCE	Fri, Feb 15, 2019	43.27	43.40	43.03	43.32
6728	NYSE	BCE	Thu, Feb 14, 2019	42.89	43.20	42.74	43.02
6727	NYSE	BCE	Wed, Feb 13, 2019	43.40	43.44	42.99	43.05
6726	NYSE	BCE	Tue, Feb 12, 2019	43.07	43.45	42.89	43.21
6725	NYSE	BCE	Mon, Feb 11, 2019	43.22	43.31	42.79	42.85
6724	NYSE	BCE	Fri, Feb 8, 2019	43.26	43.41	43.08	43.23
6723	NYSE	BCE	Thu, Feb 7, 2019	43.43	43.47	42.85	43.27
6722	NYSE	BCE	Wed, Feb 6, 2019	43.62	43.64	43.43	43.53
6721	NYSE	BCE	Tue, Feb 5, 2019	43.46	43.80	43.43	43.72
6720	NYSE	BCE	Mon, Feb 4, 2019	43.48	43.57	43.35	43.46
6719	NYSE	BCE	Fri, Feb 1, 2019	43.46	43.69	43.37	43.61
6718	NYSE	BCE	Thu, Jan 31, 2019	43.21	43.55	43.00	43.50
6717	NYSE	BCE	Wed, Jan 30, 2019	42.95	43.24	42.76	43.15
6716	NYSE	BCE	Tue, Jan 29, 2019	42.53	43.06	42.40	42.90
6715	NYSE	BCE	Mon, Jan 28, 2019	42.10	42.59	41.93	42.54
6714	NYSE	BCE	Fri, Jan 25, 2019	42.05	42.38	42.01	42.35
6713	NYSE	BCE	Thu, Jan 24, 2019	41.76	41.89	41.57	41.86
6712	NYSE	BCE	Wed, Jan 23, 2019	41.80	41.90	41.63	41.81
6711	NYSE	BCE	Tue, Jan 22, 2019	41.66	41.87	41.50	41.72
6710	NYSE	BCE	Fri, Jan 18, 2019	42.10	42.12	41.83	42.04
6709	NYSE	BCE	Thu, Jan 17, 2019	41.75	41.98	41.62	41.88
6708	NYSE	BCE	Wed, Jan 16, 2019	41.87	42.11	41.78	41.88
6707	NYSE	BCE	Tue, Jan 15, 2019	41.45	42.21	41.40	41.93
6706	NYSE	BCE	Mon, Jan 14, 2019	41.82	42.26	41.50	41.58
6705	NYSE	BCE	Fri, Jan 11, 2019	41.59	42.37	41.49	41.80
6704	NYSE	BCE	Thu, Jan 10, 2019	41.06	41.75	40.78	41.61
6703	NYSE	BCE	Wed, Jan 9, 2019	41.22	41.31	40.86	41.11
6702	NYSE	BCE	Tue, Jan 8, 2019	40.50	41.20	40.46	41.12
6701	NYSE	BCE	Mon, Jan 7, 2019	39.99	40.43	39.75	40.37
6700	NYSE	BCE	Fri, Jan 4, 2019	40.41	40.41	39.83	39.87
6699	NYSE	BCE	Thu, Jan 3, 2019	39.87	40.28	39.82	40.04
6698	NYSE	BCE	Wed, Jan 2, 2019	39.27	39.88	39.00	39.74
6697	NYSE	BCE	Mon, Dec 31, 2018	39.74	39.76	39.15	39.53
6696	NYSE	BCE	Fri, Dec 28, 2018	39.60	39.86	39.47	39.51
6695	NYSE	BCE	Thu, Dec 27, 2018	39.24	39.56	38.90	39.50
6694	NYSE	BCE	Wed, Dec 26, 2018	39.32	39.80	38.85	39.80
6693	NYSE	BCE	Mon, Dec 24, 2018	39.74	39.89	39.26	39.32
6692	NYSE	BCE	Fri, Dec 21, 2018	40.76	41.09	39.93	39.96
6691	NYSE	BCE	Thu, Dec 20, 2018	41.12	41.23	40.43	40.86
6690	NYSE	BCE	Wed, Dec 19, 2018	41.35	41.73	40.91	41.09
6689	NYSE	BCE	Tue, Dec 18, 2018	41.42	41.65	41.07	41.23
6688	NYSE	BCE	Mon, Dec 17, 2018	41.82	41.98	41.36	41.60
6687	NYSE	BCE	Fri, Dec 14, 2018	41.54	42.04	41.49	42.01
6686	NYSE	BCE	Thu, Dec 13, 2018	41.92	42.07	41.61	41.95
6685	NYSE	BCE	Wed, Dec 12, 2018	42.51	42.73	42.40	42.00
6684	NYSE	BCE	Tue, Dec 11, 2018	42.44	42.66	42.13	42.21
6683	NYSE	BCE	Mon, Dec 10, 2018	42.62	42.64	41.90	42.31
6682	NYSE	BCE	Fri, Dec 7, 2018	43.04	43.36	42.73	42.80
6681	NYSE	BCE	Thu, Dec 6, 2018	42.44	43.01	42.10	42.99
6680	NYSE	BCE	Tue, Dec 4, 2018	42.97	43.61	42.97	43.18
6679	NYSE	BCE	Mon, Dec 3, 2018	43.21	43.28	42.70	42.94
6678	NYSE	BCE	Fri, Nov 30, 2018	42.90	43.11	42.78	42.88
6677	NYSE	BCE	Thu, Nov 29, 2018	42.70	43.20	42.48	42.99
6676	NYSE	BCE	Wed, Nov 28, 2018	42.73	42.89	42.52	42.83
6675	NYSE	BCE	Tue, Nov 27, 2018	42.86	42.98	42.59	42.89
6674	NYSE	BCE	Mon, Nov 26, 2018	42.51	42.98	42.51	42.91
6673	NYSE	BCE	Fri, Nov 23, 2018	42.12	42.36	41.98	42.22
6672	NYSE	BCE	Wed, Nov 21, 2018	41.68	42.22	41.53	42.11
6671	NYSE	BCE	Tue, Nov 20, 2018	42.09	42.20	41.49	41.54
6670	NYSE	BCE	Mon, Nov 19, 2018	42.00	42.28	41.92	42.26
6669	NYSE	BCE	Fri, Nov 16, 2018	41.72	42.10	41.61	41.99
6668	NYSE	BCE	Thu, Nov 15, 2018	41.43	41.72	41.42	41.70
6667	NYSE	BCE	Wed, Nov 14, 2018	41.49	41.74	41.33	41.55
6666	NYSE	BCE	Tue, Nov 13, 2018	40.96	41.42	40.86	41.31
6665	NYSE	BCE	Mon, Nov 12, 2018	40.89	41.31	40.74	40.91
6664	NYSE	BCE	Fri, Nov 9, 2018	40.88	41.10	40.66	40.99
6663	NYSE	BCE	Thu, Nov 8, 2018	40.91	41.17	40.81	40.99
6662	NYSE	BCE	Wed, Nov 7, 2018	40.56	40.96	40.33	40.89
6661	NYSE	BCE	Tue, Nov 6, 2018	40.37	40.48	40.06	40.34
6660	NYSE	BCE	Mon, Nov 5, 2018	40.46	40.75	40.43	40.57
6659	NYSE	BCE	Fri, Nov 2, 2018	40.78	40.98	40.19	40.41
6658	NYSE	BCE	Thu, Nov 1, 2018	39.39	40.87	39.04	40.80
6657	NYSE	BCE	Wed, Oct 31, 2018	39.40	39.44	38.75	38.88
6656	NYSE	BCE	Tue, Oct 30, 2018	39.15	39.43	39.03	39.28
6655	NYSE	BCE	Mon, Oct 29, 2018	39.47	39.72	38.91	39.07
6654	NYSE	BCE	Fri, Oct 26, 2018	39.90	40.08	39.16	39.42
6653	NYSE	BCE	Thu, Oct 25, 2018	40.35	40.41	39.97	40.11
6652	NYSE	BCE	Wed, Oct 24, 2018	40.38	40.88	40.25	40.38
6651	NYSE	BCE	Tue, Oct 23, 2018	40.24	40.55	39.97	40.48
6650	NYSE	BCE	Mon, Oct 22, 2018	41.01	41.05	40.35	40.50
6649	NYSE	BCE	Fri, Oct 19, 2018	40.23	40.81	40.20	40.75
6648	NYSE	BCE	Thu, Oct 18, 2018	39.80	40.34	39.77	40.23
6647	NYSE	BCE	Wed, Oct 17, 2018	39.92	40.09	39.50	39.86
6646	NYSE	BCE	Tue, Oct 16, 2018	39.69	40.05	39.54	39.99
6645	NYSE	BCE	Mon, Oct 15, 2018	39.07	39.96	39.06	39.60
6644	NYSE	BCE	Fri, Oct 12, 2018	39.33	39.67	38.88	39.05
6643	NYSE	BCE	Thu, Oct 11, 2018	39.25	39.60	38.99	39.02
6642	NYSE	BCE	Wed, Oct 10, 2018	39.39	39.84	39.21	39.40
6641	NYSE	BCE	Tue, Oct 9, 2018	39.82	39.95	39.45	39.46
6640	NYSE	BCE	Mon, Oct 8, 2018	40.09	40.21	39.98	40.16
6639	NYSE	BCE	Fri, Oct 5, 2018	40.18	40.33	39.97	40.04
6638	NYSE	BCE	Thu, Oct 4, 2018	40.40	40.41	40.05	40.31
6637	NYSE	BCE	Wed, Oct 3, 2018	40.60	40.83	40.47	40.57
6636	NYSE	BCE	Tue, Oct 2, 2018	40.77	40.95	40.60	40.79
6635	NYSE	BCE	Mon, Oct 1, 2018	40.88	41.07	40.68	40.91
6634	NYSE	BCE	Fri, Sep 28, 2018	40.53	40.69	40.29	40.52
6633	NYSE	BCE	Thu, Sep 27, 2018	40.52	40.71	40.47	40.52
6632	NYSE	BCE	Wed, Sep 26, 2018	40.23	40.79	40.21	40.65
6631	NYSE	BCE	Tue, Sep 25, 2018	40.13	40.33	39.93	40.15
6630	NYSE	BCE	Mon, Sep 24, 2018	40.54	40.67	40.01	40.02
6629	NYSE	BCE	Fri, Sep 21, 2018	40.64	40.69	40.33	40.59
6628	NYSE	BCE	Thu, Sep 20, 2018	40.25	40.69	40.16	40.61
6627	NYSE	BCE	Wed, Sep 19, 2018	40.50	40.52	40.07	40.13
6626	NYSE	BCE	Tue, Sep 18, 2018	40.35	40.65	40.31	40.56
6625	NYSE	BCE	Mon, Sep 17, 2018	39.98	40.52	39.95	40.38
6624	NYSE	BCE	Fri, Sep 14, 2018	40.00	40.08	39.78	39.91
6623	NYSE	BCE	Thu, Sep 13, 2018	40.20	40.20	40.00	40.05
6622	NYSE	BCE	Wed, Sep 12, 2018	40.61	40.89	40.50	40.08
6621	NYSE	BCE	Tue, Sep 11, 2018	40.24	40.65	40.01	40.59
6620	NYSE	BCE	Mon, Sep 10, 2018	40.42	40.50	40.06	40.08
6619	NYSE	BCE	Fri, Sep 7, 2018	40.35	40.37	39.98	40.13
6618	NYSE	BCE	Thu, Sep 6, 2018	40.35	40.53	40.10	40.42
6617	NYSE	BCE	Wed, Sep 5, 2018	39.90	40.39	39.76	40.36
6616	NYSE	BCE	Tue, Sep 4, 2018	40.28	40.35	39.88	39.90
6615	NYSE	BCE	Fri, Aug 31, 2018	40.89	41.23	40.58	40.77
6614	NYSE	BCE	Thu, Aug 30, 2018	41.24	41.47	41.19	41.32
6613	NYSE	BCE	Wed, Aug 29, 2018	41.31	41.52	41.13	41.44
6612	NYSE	BCE	Tue, Aug 28, 2018	41.55	41.58	41.21	41.24
6611	NYSE	BCE	Mon, Aug 27, 2018	41.09	41.34	41.05	41.28
6610	NYSE	BCE	Fri, Aug 24, 2018	41.13	41.16	40.92	41.02
6609	NYSE	BCE	Thu, Aug 23, 2018	41.19	41.33	40.92	40.98
6608	NYSE	BCE	Wed, Aug 22, 2018	41.45	41.59	41.35	41.40
6607	NYSE	BCE	Tue, Aug 21, 2018	41.71	41.72	41.40	41.41
6606	NYSE	BCE	Mon, Aug 20, 2018	41.55	41.62	41.38	41.56
6605	NYSE	BCE	Fri, Aug 17, 2018	41.21	41.58	41.09	41.54
6604	NYSE	BCE	Thu, Aug 16, 2018	40.87	41.24	40.87	41.04
6603	NYSE	BCE	Wed, Aug 15, 2018	40.82	40.85	40.49	40.76
6602	NYSE	BCE	Tue, Aug 14, 2018	40.91	41.14	40.84	41.08
6601	NYSE	BCE	Mon, Aug 13, 2018	40.48	40.73	40.38	40.56
6600	NYSE	BCE	Fri, Aug 10, 2018	40.81	40.85	40.34	40.51
6599	NYSE	BCE	Thu, Aug 9, 2018	40.95	41.27	40.95	41.01
6598	NYSE	BCE	Wed, Aug 8, 2018	40.95	41.01	40.64	40.96
6597	NYSE	BCE	Tue, Aug 7, 2018	41.62	41.62	40.85	40.89
6596	NYSE	BCE	Mon, Aug 6, 2018	41.80	41.89	41.46	41.52
6595	NYSE	BCE	Fri, Aug 3, 2018	41.55	41.79	41.51	41.70
6594	NYSE	BCE	Thu, Aug 2, 2018	42.09	42.10	41.44	41.65
6593	NYSE	BCE	Wed, Aug 1, 2018	42.45	42.57	42.19	42.45
6592	NYSE	BCE	Tue, Jul 31, 2018	42.26	42.61	42.09	42.43
6591	NYSE	BCE	Mon, Jul 30, 2018	42.30	42.44	42.23	42.25
6590	NYSE	BCE	Fri, Jul 27, 2018	42.21	42.39	41.99	42.15
6589	NYSE	BCE	Thu, Jul 26, 2018	42.02	42.24	41.89	42.11
6588	NYSE	BCE	Wed, Jul 25, 2018	42.11	42.19	41.75	42.04
6587	NYSE	BCE	Tue, Jul 24, 2018	42.07	42.27	41.96	42.00
6586	NYSE	BCE	Mon, Jul 23, 2018	42.05	42.12	41.89	41.98
6585	NYSE	BCE	Fri, Jul 20, 2018	42.19	42.33	42.05	42.17
6584	NYSE	BCE	Thu, Jul 19, 2018	42.12	42.12	41.74	41.98
6583	NYSE	BCE	Wed, Jul 18, 2018	42.43	42.52	42.32	42.36
6582	NYSE	BCE	Tue, Jul 17, 2018	42.54	42.58	42.40	42.49
6581	NYSE	BCE	Mon, Jul 16, 2018	42.63	42.75	42.41	42.61
6580	NYSE	BCE	Fri, Jul 13, 2018	42.57	42.69	42.39	42.52
6579	NYSE	BCE	Thu, Jul 12, 2018	41.94	42.58	41.94	42.55
6578	NYSE	BCE	Wed, Jul 11, 2018	41.80	42.00	41.69	41.79
6577	NYSE	BCE	Tue, Jul 10, 2018	41.52	41.94	41.40	41.92
6576	NYSE	BCE	Mon, Jul 9, 2018	41.61	41.78	41.46	41.51
6575	NYSE	BCE	Fri, Jul 6, 2018	40.87	41.72	40.87	41.64
6574	NYSE	BCE	Thu, Jul 5, 2018	40.87	40.91	40.54	40.87
6573	NYSE	BCE	Tue, Jul 3, 2018	40.56	40.86	40.50	40.73
6572	NYSE	BCE	Mon, Jul 2, 2018	40.45	40.60	40.19	40.40
6571	NYSE	BCE	Fri, Jun 29, 2018	40.55	40.62	40.26	40.49
6570	NYSE	BCE	Thu, Jun 28, 2018	40.47	40.57	40.20	40.34
6569	NYSE	BCE	Wed, Jun 27, 2018	40.58	40.66	40.33	40.35
6568	NYSE	BCE	Tue, Jun 26, 2018	40.62	40.69	40.47	40.50
6567	NYSE	BCE	Mon, Jun 25, 2018	40.84	40.84	40.40	40.44
6566	NYSE	BCE	Fri, Jun 22, 2018	40.65	41.00	40.52	40.96
6565	NYSE	BCE	Thu, Jun 21, 2018	40.65	40.69	40.53	40.57
6564	NYSE	BCE	Wed, Jun 20, 2018	40.59	40.86	40.55	40.62
6563	NYSE	BCE	Tue, Jun 19, 2018	40.57	40.86	40.52	40.54
6562	NYSE	BCE	Mon, Jun 18, 2018	41.23	41.26	40.77	40.93
6561	NYSE	BCE	Fri, Jun 15, 2018	41.28	41.31	40.98	41.27
6560	NYSE	BCE	Thu, Jun 14, 2018	41.92	41.95	41.41	41.48
6559	NYSE	BCE	Wed, Jun 13, 2018	42.62	42.68	42.19	41.80
6558	NYSE	BCE	Tue, Jun 12, 2018	42.48	42.60	42.41	42.53
6557	NYSE	BCE	Mon, Jun 11, 2018	42.21	42.53	42.19	42.44
6556	NYSE	BCE	Fri, Jun 8, 2018	42.05	42.38	41.99	42.34
6555	NYSE	BCE	Thu, Jun 7, 2018	42.01	42.24	41.98	42.10
6554	NYSE	BCE	Wed, Jun 6, 2018	42.31	42.36	41.96	42.01
6553	NYSE	BCE	Tue, Jun 5, 2018	41.93	42.26	41.89	42.07
6552	NYSE	BCE	Mon, Jun 4, 2018	41.83	42.05	41.82	41.92
6551	NYSE	BCE	Fri, Jun 1, 2018	41.78	41.85	41.62	41.70
6550	NYSE	BCE	Thu, May 31, 2018	41.83	41.91	41.53	41.67
6549	NYSE	BCE	Wed, May 30, 2018	41.76	42.29	41.76	42.09
6548	NYSE	BCE	Tue, May 29, 2018	41.91	41.94	41.63	41.76
6547	NYSE	BCE	Fri, May 25, 2018	42.20	42.29	41.98	42.10
6546	NYSE	BCE	Thu, May 24, 2018	42.36	42.43	42.19	42.38
6545	NYSE	BCE	Wed, May 23, 2018	42.18	42.57	42.15	42.49
6544	NYSE	BCE	Tue, May 22, 2018	42.41	42.75	42.36	42.42
6543	NYSE	BCE	Mon, May 21, 2018	42.17	42.27	42.07	42.27
6542	NYSE	BCE	Fri, May 18, 2018	42.13	42.19	41.96	42.16
6541	NYSE	BCE	Thu, May 17, 2018	42.36	42.44	42.21	42.28
6540	NYSE	BCE	Wed, May 16, 2018	42.30	42.41	42.15	42.37
6539	NYSE	BCE	Tue, May 15, 2018	41.81	42.21	41.65	42.12
6538	NYSE	BCE	Mon, May 14, 2018	42.25	42.41	42.11	42.19
6537	NYSE	BCE	Fri, May 11, 2018	41.82	42.14	41.81	42.05
6536	NYSE	BCE	Thu, May 10, 2018	41.75	41.76	41.34	41.74
6535	NYSE	BCE	Wed, May 9, 2018	41.61	41.69	41.33	41.41
6534	NYSE	BCE	Tue, May 8, 2018	41.26	41.44	41.03	41.36
6533	NYSE	BCE	Mon, May 7, 2018	41.45	41.84	41.42	41.49
6532	NYSE	BCE	Fri, May 4, 2018	41.11	41.57	41.04	41.49
6531	NYSE	BCE	Thu, May 3, 2018	41.91	41.93	41.01	41.39
6530	NYSE	BCE	Wed, May 2, 2018	42.50	42.57	41.91	41.93
6529	NYSE	BCE	Tue, May 1, 2018	42.58	42.58	42.10	42.36
6528	NYSE	BCE	Mon, Apr 30, 2018	42.84	42.93	42.45	42.45
6527	NYSE	BCE	Fri, Apr 27, 2018	42.54	42.90	42.49	42.63
6526	NYSE	BCE	Thu, Apr 26, 2018	42.28	42.59	42.15	42.41
6525	NYSE	BCE	Wed, Apr 25, 2018	41.83	42.31	41.72	42.15
6524	NYSE	BCE	Tue, Apr 24, 2018	41.94	42.16	41.76	41.89
6523	NYSE	BCE	Mon, Apr 23, 2018	41.98	42.04	41.57	41.76
6522	NYSE	BCE	Fri, Apr 20, 2018	41.73	42.34	41.59	41.91
6521	NYSE	BCE	Thu, Apr 19, 2018	42.76	42.76	41.85	41.90
6520	NYSE	BCE	Wed, Apr 18, 2018	42.86	43.03	42.65	42.70
6519	NYSE	BCE	Tue, Apr 17, 2018	43.29	43.37	42.83	42.89
6518	NYSE	BCE	Mon, Apr 16, 2018	42.83	43.31	42.70	43.11
6517	NYSE	BCE	Fri, Apr 13, 2018	43.14	43.32	42.71	42.75
6516	NYSE	BCE	Thu, Apr 12, 2018	43.27	43.55	43.12	43.16
6515	NYSE	BCE	Wed, Apr 11, 2018	43.16	43.48	42.98	43.35
6514	NYSE	BCE	Tue, Apr 10, 2018	43.38	43.50	43.15	43.17
6513	NYSE	BCE	Mon, Apr 9, 2018	42.70	43.22	42.55	42.98
6512	NYSE	BCE	Fri, Apr 6, 2018	43.26	43.52	42.64	42.73
6511	NYSE	BCE	Thu, Apr 5, 2018	42.84	43.42	42.76	43.12
6510	NYSE	BCE	Wed, Apr 4, 2018	42.27	43.03	42.01	42.91
6509	NYSE	BCE	Tue, Apr 3, 2018	42.69	42.93	42.47	42.49
6508	NYSE	BCE	Mon, Apr 2, 2018	43.10	43.10	42.41	42.59
6507	NYSE	BCE	Thu, Mar 29, 2018	42.92	43.09	42.74	43.04
6506	NYSE	BCE	Wed, Mar 28, 2018	42.61	43.09	42.48	42.75
6505	NYSE	BCE	Tue, Mar 27, 2018	42.36	42.78	42.25	42.53
6504	NYSE	BCE	Mon, Mar 26, 2018	42.48	42.56	42.14	42.22
6503	NYSE	BCE	Fri, Mar 23, 2018	42.90	43.09	42.34	42.36
6502	NYSE	BCE	Thu, Mar 22, 2018	42.96	43.04	42.62	42.71
6501	NYSE	BCE	Wed, Mar 21, 2018	43.07	43.31	42.90	43.10
6500	NYSE	BCE	Tue, Mar 20, 2018	43.05	43.24	42.75	42.90
6499	NYSE	BCE	Mon, Mar 19, 2018	43.16	43.20	42.96	43.10
6498	NYSE	BCE	Fri, Mar 16, 2018	43.18	43.51	43.10	43.11
6497	NYSE	BCE	Thu, Mar 15, 2018	43.45	43.51	43.13	43.15
6496	NYSE	BCE	Wed, Mar 14, 2018	43.79	43.97	43.33	43.47
6495	NYSE	BCE	Tue, Mar 13, 2018	44.51	44.71	44.19	43.64
6494	NYSE	BCE	Mon, Mar 12, 2018	44.49	44.74	44.32	44.52
6493	NYSE	BCE	Fri, Mar 9, 2018	44.27	44.43	43.99	44.42
6492	NYSE	BCE	Thu, Mar 8, 2018	43.93	44.27	43.90	44.19
6491	NYSE	BCE	Wed, Mar 7, 2018	43.80	44.11	43.57	43.90
6490	NYSE	BCE	Tue, Mar 6, 2018	43.80	43.94	43.61	43.94
6489	NYSE	BCE	Mon, Mar 5, 2018	43.21	43.68	43.02	43.56
6488	NYSE	BCE	Fri, Mar 2, 2018	43.28	43.85	43.21	43.52
6487	NYSE	BCE	Thu, Mar 1, 2018	43.63	43.63	43.22	43.47
6486	NYSE	BCE	Wed, Feb 28, 2018	44.61	44.68	43.63	43.63
6485	NYSE	BCE	Tue, Feb 27, 2018	44.54	44.94	44.50	44.63
6484	NYSE	BCE	Mon, Feb 26, 2018	44.50	44.76	44.40	44.72
6483	NYSE	BCE	Fri, Feb 23, 2018	44.22	44.48	44.01	44.46
6482	NYSE	BCE	Thu, Feb 22, 2018	44.25	44.37	43.87	43.97
6481	NYSE	BCE	Wed, Feb 21, 2018	44.18	44.54	44.09	44.21
6480	NYSE	BCE	Tue, Feb 20, 2018	44.37	44.46	44.11	44.13
6479	NYSE	BCE	Fri, Feb 16, 2018	44.46	44.70	44.38	44.49
6478	NYSE	BCE	Thu, Feb 15, 2018	44.51	44.56	44.00	44.51
6477	NYSE	BCE	Wed, Feb 14, 2018	44.33	44.72	44.05	44.48
6476	NYSE	BCE	Tue, Feb 13, 2018	44.78	44.79	44.42	44.48
6475	NYSE	BCE	Mon, Feb 12, 2018	44.61	45.08	44.47	44.93
6474	NYSE	BCE	Fri, Feb 9, 2018	44.63	44.89	44.01	44.39
6473	NYSE	BCE	Thu, Feb 8, 2018	45.67	46.12	44.41	44.41
6472	NYSE	BCE	Wed, Feb 7, 2018	44.61	45.33	44.46	45.02
6471	NYSE	BCE	Tue, Feb 6, 2018	44.40	44.85	43.38	44.63
6470	NYSE	BCE	Mon, Feb 5, 2018	45.12	45.39	44.71	44.74
6469	NYSE	BCE	Fri, Feb 2, 2018	46.11	46.19	45.35	45.36
6468	NYSE	BCE	Thu, Feb 1, 2018	46.59	46.97	46.31	46.55
6467	NYSE	BCE	Wed, Jan 31, 2018	46.57	46.83	46.51	46.75
6466	NYSE	BCE	Tue, Jan 30, 2018	46.59	46.69	46.38	46.38
6465	NYSE	BCE	Mon, Jan 29, 2018	46.93	47.11	46.52	46.58
6464	NYSE	BCE	Fri, Jan 26, 2018	46.97	47.16	46.91	47.10
6463	NYSE	BCE	Thu, Jan 25, 2018	46.46	46.90	46.43	46.80
6462	NYSE	BCE	Wed, Jan 24, 2018	46.72	46.74	46.18	46.41
6461	NYSE	BCE	Tue, Jan 23, 2018	46.53	46.68	46.25	46.45
6460	NYSE	BCE	Mon, Jan 22, 2018	46.69	46.73	46.40	46.64
6459	NYSE	BCE	Fri, Jan 19, 2018	46.57	46.83	46.43	46.45
6458	NYSE	BCE	Thu, Jan 18, 2018	46.50	46.58	46.29	46.51
6457	NYSE	BCE	Wed, Jan 17, 2018	46.62	46.68	46.12	46.49
6456	NYSE	BCE	Tue, Jan 16, 2018	46.81	46.84	46.46	46.46
6455	NYSE	BCE	Fri, Jan 12, 2018	46.57	46.57	46.32	46.45
6454	NYSE	BCE	Thu, Jan 11, 2018	46.55	46.89	46.35	46.68
6453	NYSE	BCE	Wed, Jan 10, 2018	46.86	46.91	46.28	46.45
6452	NYSE	BCE	Tue, Jan 9, 2018	47.44	47.44	46.85	46.91
6451	NYSE	BCE	Mon, Jan 8, 2018	47.44	47.47	47.23	47.36
6450	NYSE	BCE	Fri, Jan 5, 2018	47.95	47.97	47.52	47.57
6449	NYSE	BCE	Thu, Jan 4, 2018	47.57	47.63	47.41	47.58
6448	NYSE	BCE	Wed, Jan 3, 2018	47.77	47.78	47.41	47.47
6447	NYSE	BCE	Tue, Jan 2, 2018	48.04	48.27	47.76	47.80
6446	NYSE	BCE	Fri, Dec 29, 2017	47.86	48.05	47.58	48.01
6445	NYSE	BCE	Thu, Dec 28, 2017	47.65	47.80	47.34	47.79
6444	NYSE	BCE	Wed, Dec 27, 2017	47.61	47.75	47.26	47.47
6443	NYSE	BCE	Tue, Dec 26, 2017	47.50	47.81	47.48	47.61
6442	NYSE	BCE	Fri, Dec 22, 2017	47.11	47.47	47.10	47.47
6441	NYSE	BCE	Thu, Dec 21, 2017	47.25	47.57	47.18	47.34
6440	NYSE	BCE	Wed, Dec 20, 2017	47.78	47.78	46.82	47.11
6439	NYSE	BCE	Tue, Dec 19, 2017	47.54	47.73	47.38	47.63
6438	NYSE	BCE	Mon, Dec 18, 2017	47.64	47.78	47.44	47.54
6437	NYSE	BCE	Fri, Dec 15, 2017	48.34	48.34	47.41	47.64
6436	NYSE	BCE	Thu, Dec 14, 2017	48.32	48.47	48.05	48.34
6435	NYSE	BCE	Wed, Dec 13, 2017	48.76	49.06	48.67	48.35
6434	NYSE	BCE	Tue, Dec 12, 2017	48.71	48.86	48.56	48.60
6433	NYSE	BCE	Mon, Dec 11, 2017	48.40	48.75	48.25	48.65
6432	NYSE	BCE	Fri, Dec 8, 2017	48.25	48.50	48.21	48.38
6431	NYSE	BCE	Thu, Dec 7, 2017	48.24	48.45	48.19	48.21
6430	NYSE	BCE	Wed, Dec 6, 2017	48.54	48.71	48.28	48.33
6429	NYSE	BCE	Tue, Dec 5, 2017	48.65	48.80	48.49	48.43
6428	NYSE	BCE	Mon, Dec 4, 2017	48.63	48.63	48.26	48.42
6427	NYSE	BCE	Fri, Dec 1, 2017	48.50	48.62	48.24	48.40
6426	NYSE	BCE	Thu, Nov 30, 2017	47.94	48.25	47.74	47.81
6425	NYSE	BCE	Wed, Nov 29, 2017	48.39	48.40	47.95	47.99
6424	NYSE	BCE	Tue, Nov 28, 2017	48.73	48.78	48.39	48.39
6423	NYSE	BCE	Mon, Nov 27, 2017	48.80	48.87	48.60	48.82
6422	NYSE	BCE	Fri, Nov 24, 2017	48.40	48.64	48.37	48.53
6421	NYSE	BCE	Wed, Nov 22, 2017	48.34	48.57	48.28	48.48
6420	NYSE	BCE	Tue, Nov 21, 2017	48.24	48.50	48.19	48.24
6419	NYSE	BCE	Mon, Nov 20, 2017	48.39	48.50	48.22	48.25
6418	NYSE	BCE	Fri, Nov 17, 2017	48.18	48.40	48.03	48.38
6417	NYSE	BCE	Thu, Nov 16, 2017	48.24	48.59	48.18	48.20
6416	NYSE	BCE	Wed, Nov 15, 2017	48.20	48.29	47.98	48.21
6415	NYSE	BCE	Tue, Nov 14, 2017	48.10	48.46	48.04	48.35
6414	NYSE	BCE	Mon, Nov 13, 2017	48.01	48.40	48.01	48.10
6413	NYSE	BCE	Fri, Nov 10, 2017	47.91	48.32	47.85	48.22
6412	NYSE	BCE	Thu, Nov 9, 2017	47.51	48.05	47.32	47.97
6411	NYSE	BCE	Wed, Nov 8, 2017	47.89	47.90	47.50	47.67
6410	NYSE	BCE	Tue, Nov 7, 2017	47.45	47.74	47.28	47.74
6409	NYSE	BCE	Mon, Nov 6, 2017	47.04	47.77	47.04	47.73
6408	NYSE	BCE	Fri, Nov 3, 2017	47.62	47.64	47.37	47.45
6407	NYSE	BCE	Thu, Nov 2, 2017	46.58	47.58	46.45	47.14
6406	NYSE	BCE	Wed, Nov 1, 2017	46.16	46.44	46.02	46.25
6405	NYSE	BCE	Tue, Oct 31, 2017	46.24	46.56	46.15	46.16
6404	NYSE	BCE	Mon, Oct 30, 2017	46.38	46.56	46.28	46.47
6403	NYSE	BCE	Fri, Oct 27, 2017	46.18	46.50	46.13	46.43
6402	NYSE	BCE	Thu, Oct 26, 2017	46.33	46.60	46.20	46.21
6401	NYSE	BCE	Wed, Oct 25, 2017	46.58	46.68	46.16	46.34
6400	NYSE	BCE	Tue, Oct 24, 2017	46.92	47.01	46.57	46.61
6399	NYSE	BCE	Mon, Oct 23, 2017	46.91	47.03	46.80	46.86
6398	NYSE	BCE	Fri, Oct 20, 2017	47.11	47.20	46.77	46.95
6397	NYSE	BCE	Thu, Oct 19, 2017	47.35	47.57	47.23	47.35
6396	NYSE	BCE	Wed, Oct 18, 2017	47.52	47.55	47.21	47.38
6395	NYSE	BCE	Tue, Oct 17, 2017	47.10	47.49	46.95	47.42
6394	NYSE	BCE	Mon, Oct 16, 2017	47.14	47.20	46.91	46.98
6393	NYSE	BCE	Fri, Oct 13, 2017	47.11	47.42	47.09	47.35
6392	NYSE	BCE	Thu, Oct 12, 2017	47.14	47.26	46.98	47.07
6391	NYSE	BCE	Wed, Oct 11, 2017	47.04	47.29	46.94	47.23
6390	NYSE	BCE	Tue, Oct 10, 2017	46.97	47.12	46.83	47.00
6389	NYSE	BCE	Mon, Oct 9, 2017	46.83	46.83	46.52	46.59
6388	NYSE	BCE	Fri, Oct 6, 2017	46.74	46.77	46.49	46.72
6387	NYSE	BCE	Thu, Oct 5, 2017	46.86	47.06	46.63	46.71
6386	NYSE	BCE	Wed, Oct 4, 2017	47.09	47.19	46.91	47.05
6385	NYSE	BCE	Tue, Oct 3, 2017	46.84	47.04	46.62	46.91
6384	NYSE	BCE	Mon, Oct 2, 2017	46.86	47.17	46.79	46.82
6383	NYSE	BCE	Fri, Sep 29, 2017	46.92	46.97	46.67	46.83
6382	NYSE	BCE	Thu, Sep 28, 2017	46.46	47.20	46.40	46.92
6381	NYSE	BCE	Wed, Sep 27, 2017	46.91	47.05	46.39	46.53
6380	NYSE	BCE	Tue, Sep 26, 2017	47.08	47.08	46.59	46.92
6379	NYSE	BCE	Mon, Sep 25, 2017	47.48	47.55	46.97	46.98
6378	NYSE	BCE	Fri, Sep 22, 2017	47.84	48.04	47.51	47.53
6377	NYSE	BCE	Thu, Sep 21, 2017	47.66	47.90	47.51	47.75
6376	NYSE	BCE	Wed, Sep 20, 2017	48.02	48.16	47.48	47.75
6375	NYSE	BCE	Tue, Sep 19, 2017	47.53	48.00	47.40	47.97
6374	NYSE	BCE	Mon, Sep 18, 2017	47.69	47.77	47.18	47.46
6373	NYSE	BCE	Fri, Sep 15, 2017	47.47	47.69	47.39	47.68
6372	NYSE	BCE	Thu, Sep 14, 2017	47.16	47.39	46.87	47.37
6371	NYSE	BCE	Wed, Sep 13, 2017	48.01	48.05	47.79	47.23
6370	NYSE	BCE	Tue, Sep 12, 2017	48.04	48.27	47.93	47.97
6369	NYSE	BCE	Mon, Sep 11, 2017	48.01	48.09	47.74	48.03
6368	NYSE	BCE	Fri, Sep 8, 2017	48.00	48.14	47.80	47.91
6367	NYSE	BCE	Thu, Sep 7, 2017	48.13	48.26	47.92	47.97
6366	NYSE	BCE	Wed, Sep 6, 2017	47.42	48.25	47.42	47.93
6365	NYSE	BCE	Tue, Sep 5, 2017	47.74	47.76	47.25	47.49
6364	NYSE	BCE	Fri, Sep 1, 2017	47.86	47.99	47.72	47.75
6363	NYSE	BCE	Thu, Aug 31, 2017	47.47	47.79	47.23	47.56
6362	NYSE	BCE	Wed, Aug 30, 2017	47.33	47.58	47.20	47.35
6361	NYSE	BCE	Tue, Aug 29, 2017	47.44	47.59	47.27	47.51
6360	NYSE	BCE	Mon, Aug 28, 2017	47.65	47.69	47.43	47.57
6359	NYSE	BCE	Fri, Aug 25, 2017	47.38	47.56	47.23	47.53
6358	NYSE	BCE	Thu, Aug 24, 2017	47.27	47.42	47.16	47.22
6357	NYSE	BCE	Wed, Aug 23, 2017	46.69	47.21	46.61	47.11
6356	NYSE	BCE	Tue, Aug 22, 2017	46.96	47.09	46.84	46.87
6355	NYSE	BCE	Mon, Aug 21, 2017	46.75	46.93	46.49	46.88
6354	NYSE	BCE	Fri, Aug 18, 2017	46.95	46.96	46.61	46.77
6353	NYSE	BCE	Thu, Aug 17, 2017	46.97	47.08	46.65	46.65
6352	NYSE	BCE	Wed, Aug 16, 2017	46.65	47.16	46.65	47.03
6351	NYSE	BCE	Tue, Aug 15, 2017	46.41	46.69	46.31	46.58
6350	NYSE	BCE	Mon, Aug 14, 2017	46.35	46.58	46.21	46.53
6349	NYSE	BCE	Fri, Aug 11, 2017	46.14	46.46	45.98	46.24
6348	NYSE	BCE	Thu, Aug 10, 2017	46.48	46.54	46.04	46.14
6347	NYSE	BCE	Wed, Aug 9, 2017	46.63	46.77	46.45	46.51
6346	NYSE	BCE	Tue, Aug 8, 2017	46.56	47.04	46.55	46.85
6345	NYSE	BCE	Mon, Aug 7, 2017	46.76	47.00	46.71	47.00
6344	NYSE	BCE	Fri, Aug 4, 2017	46.63	46.80	46.48	46.71
6343	NYSE	BCE	Thu, Aug 3, 2017	47.15	47.26	46.67	46.75
6342	NYSE	BCE	Wed, Aug 2, 2017	46.94	47.47	46.88	47.21
6341	NYSE	BCE	Tue, Aug 1, 2017	46.91	47.31	46.51	47.05
6340	NYSE	BCE	Mon, Jul 31, 2017	46.91	47.13	46.79	46.93
6339	NYSE	BCE	Fri, Jul 28, 2017	47.30	47.30	46.81	46.95
6338	NYSE	BCE	Thu, Jul 27, 2017	46.75	47.12	46.72	47.08
6337	NYSE	BCE	Wed, Jul 26, 2017	46.56	47.04	46.40	46.81
6336	NYSE	BCE	Tue, Jul 25, 2017	46.49	46.62	46.33	46.52
6335	NYSE	BCE	Mon, Jul 24, 2017	46.69	46.71	46.34	46.58
6334	NYSE	BCE	Fri, Jul 21, 2017	46.63	46.70	46.24	46.67
6333	NYSE	BCE	Thu, Jul 20, 2017	46.40	46.87	46.39	46.65
6332	NYSE	BCE	Wed, Jul 19, 2017	46.27	46.47	46.22	46.28
6331	NYSE	BCE	Tue, Jul 18, 2017	46.18	46.21	45.86	46.04
6330	NYSE	BCE	Mon, Jul 17, 2017	45.95	46.18	45.81	45.91
6329	NYSE	BCE	Fri, Jul 14, 2017	45.54	46.05	45.49	45.96
6328	NYSE	BCE	Thu, Jul 13, 2017	45.58	45.58	45.19	45.38
6327	NYSE	BCE	Wed, Jul 12, 2017	44.79	45.76	44.73	45.48
6326	NYSE	BCE	Tue, Jul 11, 2017	44.90	44.94	44.53	44.79
6325	NYSE	BCE	Mon, Jul 10, 2017	45.04	45.20	44.93	44.98
6324	NYSE	BCE	Fri, Jul 7, 2017	45.12	45.15	44.79	45.09
6323	NYSE	BCE	Thu, Jul 6, 2017	44.95	45.33	44.90	44.99
6322	NYSE	BCE	Wed, Jul 5, 2017	45.21	45.26	44.65	45.16
6321	NYSE	BCE	Mon, Jul 3, 2017	45.11	45.28	45.01	45.11
6320	NYSE	BCE	Fri, Jun 30, 2017	45.07	45.26	44.76	45.04
6319	NYSE	BCE	Thu, Jun 29, 2017	45.24	45.37	44.68	45.10
6318	NYSE	BCE	Wed, Jun 28, 2017	45.04	45.45	44.88	45.29
6317	NYSE	BCE	Tue, Jun 27, 2017	44.79	44.99	44.63	44.78
6316	NYSE	BCE	Mon, Jun 26, 2017	44.74	45.01	44.59	44.74
6315	NYSE	BCE	Fri, Jun 23, 2017	44.35	44.77	44.29	44.61
6314	NYSE	BCE	Thu, Jun 22, 2017	44.61	44.91	44.47	44.52
6313	NYSE	BCE	Wed, Jun 21, 2017	44.72	45.07	44.29	44.30
6312	NYSE	BCE	Tue, Jun 20, 2017	44.98	45.02	44.72	44.79
6311	NYSE	BCE	Mon, Jun 19, 2017	45.13	45.47	44.98	45.17
6310	NYSE	BCE	Fri, Jun 16, 2017	44.68	45.23	44.57	44.99
6309	NYSE	BCE	Thu, Jun 15, 2017	44.73	44.80	44.29	44.70
6308	NYSE	BCE	Wed, Jun 14, 2017	45.19	45.26	44.74	44.86
6307	NYSE	BCE	Tue, Jun 13, 2017	45.12	45.20	44.87	44.92
6306	NYSE	BCE	Mon, Jun 12, 2017	45.09	45.55	45.00	44.94
6305	NYSE	BCE	Fri, Jun 9, 2017	45.08	45.34	44.84	45.02
6304	NYSE	BCE	Thu, Jun 8, 2017	44.81	44.94	44.55	44.93
6303	NYSE	BCE	Wed, Jun 7, 2017	45.47	45.47	44.67	44.71
6302	NYSE	BCE	Tue, Jun 6, 2017	45.24	45.51	45.16	45.41
6301	NYSE	BCE	Mon, Jun 5, 2017	45.21	45.35	44.92	45.28
6300	NYSE	BCE	Fri, Jun 2, 2017	45.27	45.38	45.15	45.27
6299	NYSE	BCE	Thu, Jun 1, 2017	45.25	45.52	45.18	45.18
6298	NYSE	BCE	Wed, May 31, 2017	45.23	45.47	45.14	45.34
6297	NYSE	BCE	Tue, May 30, 2017	44.90	45.29	44.90	45.20
6296	NYSE	BCE	Fri, May 26, 2017	45.20	45.20	45.02	45.16
6295	NYSE	BCE	Thu, May 25, 2017	45.22	45.30	44.96	45.16
6294	NYSE	BCE	Wed, May 24, 2017	44.74	45.19	44.70	45.15
6293	NYSE	BCE	Tue, May 23, 2017	45.14	45.34	44.68	44.73
6292	NYSE	BCE	Mon, May 22, 2017	44.82	45.23	44.73	45.12
6291	NYSE	BCE	Fri, May 19, 2017	44.39	44.73	44.32	44.70
6290	NYSE	BCE	Thu, May 18, 2017	44.37	44.54	44.06	44.26
6289	NYSE	BCE	Wed, May 17, 2017	44.46	44.51	44.10	44.28
6288	NYSE	BCE	Tue, May 16, 2017	44.81	45.10	44.64	44.68
6287	NYSE	BCE	Mon, May 15, 2017	45.04	45.05	44.70	44.79
6286	NYSE	BCE	Fri, May 12, 2017	44.80	45.01	44.62	44.73
6285	NYSE	BCE	Thu, May 11, 2017	44.87	45.04	44.64	44.80
6284	NYSE	BCE	Wed, May 10, 2017	45.24	45.39	45.07	45.17
6283	NYSE	BCE	Tue, May 9, 2017	45.46	45.49	44.90	45.08
6282	NYSE	BCE	Mon, May 8, 2017	45.36	45.56	45.22	45.49
6281	NYSE	BCE	Fri, May 5, 2017	44.80	45.53	44.76	45.50
6280	NYSE	BCE	Thu, May 4, 2017	44.96	45.01	44.53	44.81
6279	NYSE	BCE	Wed, May 3, 2017	45.23	45.30	44.86	45.05
6278	NYSE	BCE	Tue, May 2, 2017	44.83	45.39	44.76	45.28
6277	NYSE	BCE	Mon, May 1, 2017	45.55	45.55	44.82	44.90
6276	NYSE	BCE	Fri, Apr 28, 2017	45.27	45.60	45.07	45.57
6275	NYSE	BCE	Thu, Apr 27, 2017	45.85	46.01	45.21	45.60
6274	NYSE	BCE	Wed, Apr 26, 2017	45.11	46.31	45.00	46.25
6273	NYSE	BCE	Tue, Apr 25, 2017	45.26	45.51	45.13	45.46
6272	NYSE	BCE	Mon, Apr 24, 2017	45.60	45.73	45.42	45.46
6271	NYSE	BCE	Fri, Apr 21, 2017	45.18	45.44	45.17	45.43
6270	NYSE	BCE	Thu, Apr 20, 2017	45.14	45.57	45.00	45.45
6269	NYSE	BCE	Wed, Apr 19, 2017	45.36	45.55	45.10	45.20
6268	NYSE	BCE	Tue, Apr 18, 2017	45.87	45.94	45.32	45.53
6267	NYSE	BCE	Mon, Apr 17, 2017	45.91	46.30	45.77	46.04
6266	NYSE	BCE	Thu, Apr 13, 2017	45.88	45.99	45.64	45.68
6265	NYSE	BCE	Wed, Apr 12, 2017	45.62	45.92	45.47	45.87
6264	NYSE	BCE	Tue, Apr 11, 2017	45.26	45.53	45.00	45.49
6263	NYSE	BCE	Mon, Apr 10, 2017	45.14	45.44	44.94	45.31
6262	NYSE	BCE	Fri, Apr 7, 2017	44.80	45.12	44.56	45.06
6261	NYSE	BCE	Thu, Apr 6, 2017	44.62	44.68	44.43	44.55
6260	NYSE	BCE	Wed, Apr 5, 2017	44.54	44.68	44.35	44.43
6259	NYSE	BCE	Tue, Apr 4, 2017	43.96	44.56	43.88	44.51
6258	NYSE	BCE	Mon, Apr 3, 2017	44.11	44.32	43.81	44.23
6257	NYSE	BCE	Fri, Mar 31, 2017	44.23	44.36	44.06	44.27
6256	NYSE	BCE	Thu, Mar 30, 2017	44.26	44.34	44.01	44.06
6255	NYSE	BCE	Wed, Mar 29, 2017	43.95	44.20	43.80	44.18
6254	NYSE	BCE	Tue, Mar 28, 2017	43.98	44.20	43.90	44.01
6253	NYSE	BCE	Mon, Mar 27, 2017	44.06	44.17	43.91	44.09
6252	NYSE	BCE	Fri, Mar 24, 2017	43.98	44.27	43.92	44.02
6251	NYSE	BCE	Thu, Mar 23, 2017	43.98	44.26	43.88	44.08
6250	NYSE	BCE	Wed, Mar 22, 2017	43.35	44.12	43.31	44.07
6249	NYSE	BCE	Tue, Mar 21, 2017	43.51	43.63	43.34	43.43
6248	NYSE	BCE	Mon, Mar 20, 2017	43.67	43.94	42.95	43.11
6247	NYSE	BCE	Fri, Mar 17, 2017	43.24	43.86	43.24	43.76
6246	NYSE	BCE	Thu, Mar 16, 2017	43.32	43.45	43.10	43.13
6245	NYSE	BCE	Wed, Mar 15, 2017	42.61	43.32	42.55	43.27
6244	NYSE	BCE	Tue, Mar 14, 2017	42.73	42.73	42.44	42.48
6243	NYSE	BCE	Mon, Mar 13, 2017	43.02	43.02	42.78	42.96
6242	NYSE	BCE	Fri, Mar 10, 2017	43.48	43.59	43.30	43.53
6241	NYSE	BCE	Thu, Mar 9, 2017	42.85	43.24	42.84	43.23
6240	NYSE	BCE	Wed, Mar 8, 2017	43.20	43.23	42.83	42.87
6239	NYSE	BCE	Tue, Mar 7, 2017	43.46	43.46	43.23	43.25
6238	NYSE	BCE	Mon, Mar 6, 2017	43.24	43.49	43.18	43.42
6237	NYSE	BCE	Fri, Mar 3, 2017	43.29	43.38	43.15	43.35
6236	NYSE	BCE	Thu, Mar 2, 2017	43.31	43.44	43.15	43.27
6235	NYSE	BCE	Wed, Mar 1, 2017	43.77	43.77	43.11	43.38
6234	NYSE	BCE	Tue, Feb 28, 2017	44.22	44.39	43.61	43.64
6233	NYSE	BCE	Mon, Feb 27, 2017	44.48	44.48	44.02	44.44
6232	NYSE	BCE	Fri, Feb 24, 2017	44.88	44.91	44.33	44.40
6231	NYSE	BCE	Thu, Feb 23, 2017	45.03	45.12	44.82	44.85
6230	NYSE	BCE	Wed, Feb 22, 2017	44.60	44.92	44.57	44.88
6229	NYSE	BCE	Tue, Feb 21, 2017	44.65	44.90	44.58	44.72
6228	NYSE	BCE	Fri, Feb 17, 2017	44.73	44.89	44.57	44.87
6227	NYSE	BCE	Thu, Feb 16, 2017	44.92	44.93	44.57	44.80
6226	NYSE	BCE	Wed, Feb 15, 2017	44.27	44.87	44.27	44.84
6225	NYSE	BCE	Tue, Feb 14, 2017	44.49	44.50	44.14	44.40
6224	NYSE	BCE	Mon, Feb 13, 2017	44.53	44.65	44.32	44.47
6223	NYSE	BCE	Fri, Feb 10, 2017	44.43	44.65	44.36	44.52
6222	NYSE	BCE	Thu, Feb 9, 2017	44.45	44.56	44.26	44.31
6221	NYSE	BCE	Wed, Feb 8, 2017	44.03	44.26	43.76	44.21
6220	NYSE	BCE	Tue, Feb 7, 2017	43.65	43.93	43.57	43.84
6219	NYSE	BCE	Mon, Feb 6, 2017	43.97	44.02	43.73	43.88
6218	NYSE	BCE	Fri, Feb 3, 2017	44.25	44.34	43.94	44.06
6217	NYSE	BCE	Thu, Feb 2, 2017	44.61	44.61	44.07	44.15
6216	NYSE	BCE	Wed, Feb 1, 2017	44.89	45.01	44.32	44.74
6215	NYSE	BCE	Tue, Jan 31, 2017	45.05	45.19	44.80	45.12
6214	NYSE	BCE	Mon, Jan 30, 2017	44.75	44.87	44.48	44.85
6213	NYSE	BCE	Fri, Jan 27, 2017	44.71	44.89	44.55	44.80
6212	NYSE	BCE	Thu, Jan 26, 2017	44.46	44.78	44.40	44.74
6211	NYSE	BCE	Wed, Jan 25, 2017	44.87	44.91	44.58	44.65
6210	NYSE	BCE	Tue, Jan 24, 2017	44.23	44.74	44.13	44.65
6209	NYSE	BCE	Mon, Jan 23, 2017	44.14	44.29	44.00	44.24
6208	NYSE	BCE	Fri, Jan 20, 2017	43.86	44.27	43.82	44.21
6207	NYSE	BCE	Thu, Jan 19, 2017	43.78	43.88	43.54	43.87
6206	NYSE	BCE	Wed, Jan 18, 2017	44.67	44.78	43.78	43.78
6205	NYSE	BCE	Tue, Jan 17, 2017	44.62	44.82	44.48	44.82
6204	NYSE	BCE	Fri, Jan 13, 2017	44.28	44.53	44.18	44.33
6203	NYSE	BCE	Thu, Jan 12, 2017	44.26	44.48	43.95	44.28
6202	NYSE	BCE	Wed, Jan 11, 2017	43.80	44.05	43.16	43.99
6201	NYSE	BCE	Tue, Jan 10, 2017	43.91	44.06	43.75	43.83
6200	NYSE	BCE	Mon, Jan 9, 2017	43.88	43.99	43.65	43.79
6199	NYSE	BCE	Fri, Jan 6, 2017	44.53	44.61	44.18	44.26
6198	NYSE	BCE	Thu, Jan 5, 2017	44.25	44.68	44.08	44.50
6197	NYSE	BCE	Wed, Jan 4, 2017	43.82	44.10	43.64	44.08
6196	NYSE	BCE	Tue, Jan 3, 2017	43.23	43.64	43.21	43.47
6195	NYSE	BCE	Fri, Dec 30, 2016	43.36	43.44	43.06	43.24
6194	NYSE	BCE	Thu, Dec 29, 2016	42.89	43.26	42.88	43.19
6193	NYSE	BCE	Wed, Dec 28, 2016	42.96	43.01	42.78	42.80
6192	NYSE	BCE	Tue, Dec 27, 2016	43.06	43.25	42.72	42.88
6191	NYSE	BCE	Fri, Dec 23, 2016	42.93	43.15	42.88	43.03
6190	NYSE	BCE	Thu, Dec 22, 2016	42.67	43.09	42.54	43.08
6189	NYSE	BCE	Wed, Dec 21, 2016	42.93	43.13	42.82	42.87
6188	NYSE	BCE	Tue, Dec 20, 2016	42.73	43.07	42.73	42.94
6187	NYSE	BCE	Mon, Dec 19, 2016	42.95	43.14	42.76	42.82
6186	NYSE	BCE	Fri, Dec 16, 2016	43.07	43.33	42.67	42.92
6185	NYSE	BCE	Thu, Dec 15, 2016	42.84	43.28	42.80	43.00
6184	NYSE	BCE	Wed, Dec 14, 2016	44.31	44.33	43.05	43.10
6183	NYSE	BCE	Tue, Dec 13, 2016	44.41	44.53	44.19	44.21
6182	NYSE	BCE	Mon, Dec 12, 2016	44.51	44.86	44.50	44.76
6181	NYSE	BCE	Fri, Dec 9, 2016	44.18	44.39	44.05	44.30
6180	NYSE	BCE	Thu, Dec 8, 2016	44.06	44.27	43.85	44.19
6179	NYSE	BCE	Wed, Dec 7, 2016	43.36	44.09	43.28	44.03
6178	NYSE	BCE	Tue, Dec 6, 2016	43.35	43.46	43.14	43.44
6177	NYSE	BCE	Mon, Dec 5, 2016	43.36	43.61	43.22	43.44
6176	NYSE	BCE	Fri, Dec 2, 2016	43.04	43.36	42.88	43.20
6175	NYSE	BCE	Thu, Dec 1, 2016	43.31	43.31	42.77	42.83
6174	NYSE	BCE	Wed, Nov 30, 2016	43.65	43.75	43.08	43.08
6173	NYSE	BCE	Tue, Nov 29, 2016	43.28	43.58	43.18	43.54
6172	NYSE	BCE	Mon, Nov 28, 2016	43.33	43.38	43.14	43.30
6171	NYSE	BCE	Fri, Nov 25, 2016	42.88	43.15	42.88	43.13
6170	NYSE	BCE	Wed, Nov 23, 2016	42.63	43.05	42.58	42.86
6169	NYSE	BCE	Tue, Nov 22, 2016	43.34	43.36	42.85	42.90
6168	NYSE	BCE	Mon, Nov 21, 2016	43.69	43.71	43.14	43.21
6167	NYSE	BCE	Fri, Nov 18, 2016	43.23	43.37	43.04	43.29
6166	NYSE	BCE	Thu, Nov 17, 2016	43.22	43.54	43.10	43.27
6165	NYSE	BCE	Wed, Nov 16, 2016	42.98	43.14	42.64	43.12
6164	NYSE	BCE	Tue, Nov 15, 2016	42.24	43.05	42.24	43.03
6163	NYSE	BCE	Mon, Nov 14, 2016	42.48	42.51	41.83	42.03
6162	NYSE	BCE	Fri, Nov 11, 2016	42.75	42.97	42.36	42.43
6161	NYSE	BCE	Thu, Nov 10, 2016	43.90	43.91	42.70	42.77
6160	NYSE	BCE	Wed, Nov 9, 2016	44.04	44.40	43.90	44.24
6159	NYSE	BCE	Tue, Nov 8, 2016	44.63	44.89	44.49	44.79
6158	NYSE	BCE	Mon, Nov 7, 2016	44.51	44.67	44.31	44.64
6157	NYSE	BCE	Fri, Nov 4, 2016	44.40	44.51	44.04	44.19
6156	NYSE	BCE	Thu, Nov 3, 2016	44.77	44.90	44.45	44.53
6155	NYSE	BCE	Wed, Nov 2, 2016	44.92	45.12	44.65	44.73
6154	NYSE	BCE	Tue, Nov 1, 2016	45.53	45.56	44.87	44.99
6153	NYSE	BCE	Mon, Oct 31, 2016	45.13	45.54	45.09	45.44
6152	NYSE	BCE	Fri, Oct 28, 2016	45.09	45.41	45.02	45.23
6151	NYSE	BCE	Thu, Oct 27, 2016	45.35	45.36	45.07	45.18
6150	NYSE	BCE	Wed, Oct 26, 2016	45.29	45.66	45.16	45.22
6149	NYSE	BCE	Tue, Oct 25, 2016	45.81	45.81	45.34	45.35
6148	NYSE	BCE	Mon, Oct 24, 2016	45.63	45.70	45.43	45.67
6147	NYSE	BCE	Fri, Oct 21, 2016	45.45	45.69	45.37	45.66
6146	NYSE	BCE	Thu, Oct 20, 2016	45.97	46.13	45.66	45.82
6145	NYSE	BCE	Wed, Oct 19, 2016	46.22	46.40	46.03	46.17
6144	NYSE	BCE	Tue, Oct 18, 2016	46.09	46.33	45.83	46.17
6143	NYSE	BCE	Mon, Oct 17, 2016	45.81	46.03	45.70	45.83
6142	NYSE	BCE	Fri, Oct 14, 2016	45.99	46.15	45.86	45.88
6141	NYSE	BCE	Thu, Oct 13, 2016	45.27	45.87	45.05	45.73
6140	NYSE	BCE	Wed, Oct 12, 2016	45.04	45.68	44.95	45.51
6139	NYSE	BCE	Tue, Oct 11, 2016	45.09	45.35	44.94	45.13
6138	NYSE	BCE	Mon, Oct 10, 2016	44.96	45.30	44.90	45.20
6137	NYSE	BCE	Fri, Oct 7, 2016	45.25	45.41	44.50	44.77
6136	NYSE	BCE	Thu, Oct 6, 2016	45.28	45.47	45.15	45.38
6135	NYSE	BCE	Wed, Oct 5, 2016	45.69	45.84	45.35	45.45
6134	NYSE	BCE	Tue, Oct 4, 2016	46.01	46.25	45.36	45.62
6133	NYSE	BCE	Mon, Oct 3, 2016	46.14	46.21	45.75	46.15
6132	NYSE	BCE	Fri, Sep 30, 2016	46.56	46.70	46.17	46.18
6131	NYSE	BCE	Thu, Sep 29, 2016	46.34	46.61	46.21	46.34
6130	NYSE	BCE	Wed, Sep 28, 2016	45.95	46.28	45.73	46.19
6129	NYSE	BCE	Tue, Sep 27, 2016	45.71	46.10	45.62	45.87
6128	NYSE	BCE	Mon, Sep 26, 2016	45.95	46.11	45.74	45.86
6127	NYSE	BCE	Fri, Sep 23, 2016	46.39	46.44	46.01	46.05
6126	NYSE	BCE	Thu, Sep 22, 2016	46.66	46.91	46.55	46.73
6125	NYSE	BCE	Wed, Sep 21, 2016	45.85	46.22	45.58	46.18
6124	NYSE	BCE	Tue, Sep 20, 2016	45.50	45.88	45.27	45.66
6123	NYSE	BCE	Mon, Sep 19, 2016	45.67	45.78	45.36	45.46
6122	NYSE	BCE	Fri, Sep 16, 2016	45.70	45.74	45.14	45.40
6121	NYSE	BCE	Thu, Sep 15, 2016	45.48	46.06	45.48	45.95
6120	NYSE	BCE	Wed, Sep 14, 2016	45.21	45.99	45.21	45.58
6119	NYSE	BCE	Tue, Sep 13, 2016	45.80	45.80	45.16	45.47
6118	NYSE	BCE	Mon, Sep 12, 2016	46.38	47.18	46.34	46.45
6117	NYSE	BCE	Fri, Sep 9, 2016	47.27	47.34	46.71	46.71
6116	NYSE	BCE	Thu, Sep 8, 2016	47.77	47.90	47.59	47.73
6115	NYSE	BCE	Wed, Sep 7, 2016	48.15	48.20	47.59	47.74
6114	NYSE	BCE	Tue, Sep 6, 2016	48.18	48.35	47.79	48.07
6113	NYSE	BCE	Fri, Sep 2, 2016	47.26	47.65	47.18	47.61
6112	NYSE	BCE	Thu, Sep 1, 2016	46.62	47.04	46.60	46.89
6111	NYSE	BCE	Wed, Aug 31, 2016	47.25	47.28	46.53	46.70
6110	NYSE	BCE	Tue, Aug 30, 2016	47.68	47.85	47.32	47.38
6109	NYSE	BCE	Mon, Aug 29, 2016	47.33	47.92	47.33	47.82
6108	NYSE	BCE	Fri, Aug 26, 2016	48.06	48.32	47.26	47.35
6107	NYSE	BCE	Thu, Aug 25, 2016	47.94	48.02	47.81	47.89
6106	NYSE	BCE	Wed, Aug 24, 2016	48.01	48.06	47.58	47.95
6105	NYSE	BCE	Tue, Aug 23, 2016	48.35	48.36	47.95	48.00
6104	NYSE	BCE	Mon, Aug 22, 2016	47.78	48.07	47.64	47.98
6103	NYSE	BCE	Fri, Aug 19, 2016	47.97	48.04	47.60	47.93
6102	NYSE	BCE	Thu, Aug 18, 2016	48.35	48.47	48.13	48.32
6101	NYSE	BCE	Wed, Aug 17, 2016	48.49	48.51	47.86	48.36
6100	NYSE	BCE	Tue, Aug 16, 2016	48.89	48.89	48.39	48.44
6099	NYSE	BCE	Mon, Aug 15, 2016	48.92	49.03	48.70	48.71
6098	NYSE	BCE	Fri, Aug 12, 2016	48.79	48.91	48.71	48.76
6097	NYSE	BCE	Thu, Aug 11, 2016	48.52	48.78	48.44	48.70
6096	NYSE	BCE	Wed, Aug 10, 2016	48.48	48.54	48.25	48.31
6095	NYSE	BCE	Tue, Aug 9, 2016	47.80	48.19	47.74	48.11
6094	NYSE	BCE	Mon, Aug 8, 2016	47.64	47.83	47.58	47.74
6093	NYSE	BCE	Fri, Aug 5, 2016	47.76	47.76	47.48	47.67
6092	NYSE	BCE	Thu, Aug 4, 2016	47.67	48.08	47.47	47.94
6091	NYSE	BCE	Wed, Aug 3, 2016	47.47	47.51	47.14	47.26
6090	NYSE	BCE	Tue, Aug 2, 2016	48.11	48.21	47.33	47.46
6089	NYSE	BCE	Mon, Aug 1, 2016	47.81	48.08	47.64	48.02
6088	NYSE	BCE	Fri, Jul 29, 2016	47.76	48.19	47.66	47.89
6087	NYSE	BCE	Thu, Jul 28, 2016	47.51	47.65	47.38	47.54
6086	NYSE	BCE	Wed, Jul 27, 2016	47.63	47.63	47.04	47.45
6085	NYSE	BCE	Tue, Jul 26, 2016	47.78	47.93	47.63	47.71
6084	NYSE	BCE	Mon, Jul 25, 2016	47.82	47.96	47.49	47.65
6083	NYSE	BCE	Fri, Jul 22, 2016	48.05	48.20	47.80	47.99
6082	NYSE	BCE	Thu, Jul 21, 2016	47.80	48.11	47.76	47.93
6081	NYSE	BCE	Wed, Jul 20, 2016	47.80	48.02	47.69	47.79
6080	NYSE	BCE	Tue, Jul 19, 2016	47.92	47.99	47.67	47.88
6079	NYSE	BCE	Mon, Jul 18, 2016	48.13	48.31	47.92	48.17
6078	NYSE	BCE	Fri, Jul 15, 2016	48.65	48.68	48.09	48.30
6077	NYSE	BCE	Thu, Jul 14, 2016	48.82	48.82	48.47	48.59
6076	NYSE	BCE	Wed, Jul 13, 2016	47.86	48.40	47.72	48.28
6075	NYSE	BCE	Tue, Jul 12, 2016	47.68	48.21	47.34	48.01
6074	NYSE	BCE	Mon, Jul 11, 2016	47.00	47.25	46.76	47.17
6073	NYSE	BCE	Fri, Jul 8, 2016	47.42	47.60	46.93	46.95
6072	NYSE	BCE	Thu, Jul 7, 2016	47.89	47.94	47.26	47.37
6071	NYSE	BCE	Wed, Jul 6, 2016	47.39	47.68	46.93	47.58
6070	NYSE	BCE	Tue, Jul 5, 2016	47.22	47.89	47.13	47.47
6069	NYSE	BCE	Fri, Jul 1, 2016	47.40	47.65	47.22	47.61
6068	NYSE	BCE	Thu, Jun 30, 2016	46.97	47.41	46.84	47.31
6067	NYSE	BCE	Wed, Jun 29, 2016	46.58	46.99	46.46	46.91
6066	NYSE	BCE	Tue, Jun 28, 2016	46.21	46.48	46.04	46.26
6065	NYSE	BCE	Mon, Jun 27, 2016	45.64	46.14	45.49	46.07
6064	NYSE	BCE	Fri, Jun 24, 2016	45.75	46.62	45.69	46.08
6063	NYSE	BCE	Thu, Jun 23, 2016	46.98	47.22	46.88	47.17
6062	NYSE	BCE	Wed, Jun 22, 2016	46.77	46.85	46.47	46.51
6061	NYSE	BCE	Tue, Jun 21, 2016	46.45	46.81	46.15	46.65
6060	NYSE	BCE	Mon, Jun 20, 2016	46.47	46.56	46.05	46.28
6059	NYSE	BCE	Fri, Jun 17, 2016	45.87	46.07	45.69	45.92
6058	NYSE	BCE	Thu, Jun 16, 2016	45.11	45.73	44.78	45.69
6057	NYSE	BCE	Wed, Jun 15, 2016	45.94	46.23	45.67	45.69
6056	NYSE	BCE	Tue, Jun 14, 2016	45.53	46.14	45.44	46.01
6055	NYSE	BCE	Mon, Jun 13, 2016	46.04	46.37	45.63	45.69
6054	NYSE	BCE	Fri, Jun 10, 2016	47.30	47.56	46.58	46.39
6053	NYSE	BCE	Thu, Jun 9, 2016	47.31	47.50	47.07	47.37
6052	NYSE	BCE	Wed, Jun 8, 2016	47.80	47.85	47.26	47.46
6051	NYSE	BCE	Tue, Jun 7, 2016	47.38	47.46	47.11	47.31
6050	NYSE	BCE	Mon, Jun 6, 2016	47.09	47.40	46.93	47.27
6049	NYSE	BCE	Fri, Jun 3, 2016	46.85	47.04	46.68	46.95
6048	NYSE	BCE	Thu, Jun 2, 2016	46.00	46.30	45.99	46.18
6047	NYSE	BCE	Wed, Jun 1, 2016	46.00	46.30	45.87	46.27
6046	NYSE	BCE	Tue, May 31, 2016	46.51	46.55	45.92	46.04
6045	NYSE	BCE	Fri, May 27, 2016	46.61	46.66	46.33	46.40
6044	NYSE	BCE	Thu, May 26, 2016	46.82	46.98	46.59	46.84
6043	NYSE	BCE	Wed, May 25, 2016	46.55	46.60	46.23	46.51
6042	NYSE	BCE	Tue, May 24, 2016	46.39	46.56	46.09	46.29
6041	NYSE	BCE	Mon, May 23, 2016	46.11	46.35	45.93	46.21
6040	NYSE	BCE	Fri, May 20, 2016	45.94	46.21	45.78	46.01
6039	NYSE	BCE	Thu, May 19, 2016	45.93	45.93	45.50	45.78
6038	NYSE	BCE	Wed, May 18, 2016	46.33	46.78	46.05	46.17
6037	NYSE	BCE	Tue, May 17, 2016	46.34	46.78	46.20	46.68
6036	NYSE	BCE	Mon, May 16, 2016	46.35	46.71	46.26	46.54
6035	NYSE	BCE	Fri, May 13, 2016	46.26	46.49	46.10	46.17
6034	NYSE	BCE	Thu, May 12, 2016	46.67	46.80	46.21	46.55
6033	NYSE	BCE	Wed, May 11, 2016	46.08	46.42	46.05	46.35
6032	NYSE	BCE	Tue, May 10, 2016	45.84	46.26	45.77	46.19
6031	NYSE	BCE	Mon, May 9, 2016	45.73	45.98	45.42	45.62
6030	NYSE	BCE	Fri, May 6, 2016	45.65	46.05	45.48	45.92
6029	NYSE	BCE	Thu, May 5, 2016	46.20	46.21	45.70	45.89
6028	NYSE	BCE	Wed, May 4, 2016	45.65	46.14	45.53	45.93
6027	NYSE	BCE	Tue, May 3, 2016	46.35	46.67	45.81	45.99
6026	NYSE	BCE	Mon, May 2, 2016	47.24	47.55	46.63	46.78
6025	NYSE	BCE	Fri, Apr 29, 2016	46.84	47.23	46.54	46.91
6024	NYSE	BCE	Thu, Apr 28, 2016	46.11	47.02	46.08	46.87
6023	NYSE	BCE	Wed, Apr 27, 2016	46.03	46.23	45.73	46.13
6022	NYSE	BCE	Tue, Apr 26, 2016	46.17	46.24	45.85	45.88
6021	NYSE	BCE	Mon, Apr 25, 2016	45.98	46.15	45.80	46.02
6020	NYSE	BCE	Fri, Apr 22, 2016	46.35	46.62	45.72	46.13
6019	NYSE	BCE	Thu, Apr 21, 2016	46.94	47.10	46.01	46.16
6018	NYSE	BCE	Wed, Apr 20, 2016	47.02	47.45	46.91	47.10
6017	NYSE	BCE	Tue, Apr 19, 2016	46.97	47.18	46.74	47.18
6016	NYSE	BCE	Mon, Apr 18, 2016	46.18	46.66	46.18	46.64
6015	NYSE	BCE	Fri, Apr 15, 2016	46.62	46.86	46.40	46.53
6014	NYSE	BCE	Thu, Apr 14, 2016	46.62	46.72	46.36	46.62
6013	NYSE	BCE	Wed, Apr 13, 2016	46.77	46.81	46.38	46.57
6012	NYSE	BCE	Tue, Apr 12, 2016	46.15	46.79	46.08	46.64
6011	NYSE	BCE	Mon, Apr 11, 2016	46.23	46.31	45.89	45.95
6010	NYSE	BCE	Fri, Apr 8, 2016	45.85	46.19	45.84	46.01
6009	NYSE	BCE	Thu, Apr 7, 2016	45.11	45.49	45.00	45.38
6008	NYSE	BCE	Wed, Apr 6, 2016	45.27	45.46	44.94	45.36
6007	NYSE	BCE	Tue, Apr 5, 2016	45.85	45.85	45.85	45.30
6006	NYSE	BCE	Mon, Apr 4, 2016	45.59	45.99	45.47	45.85
6005	NYSE	BCE	Fri, Apr 1, 2016	45.10	45.68	44.94	45.68
6004	NYSE	BCE	Thu, Mar 31, 2016	45.99	46.13	45.49	45.54
6003	NYSE	BCE	Wed, Mar 30, 2016	45.73	46.22	45.57	45.86
6002	NYSE	BCE	Tue, Mar 29, 2016	44.97	45.56	44.80	45.43
6001	NYSE	BCE	Mon, Mar 28, 2016	44.92	45.02	44.68	44.95
6000	NYSE	BCE	Thu, Mar 24, 2016	44.66	44.66	44.66	44.82
5999	NYSE	BCE	Wed, Mar 23, 2016	44.09	44.76	43.99	44.66
5998	NYSE	BCE	Tue, Mar 22, 2016	44.52	44.85	44.42	44.61
5997	NYSE	BCE	Mon, Mar 21, 2016	44.31	44.75	44.31	44.61
5996	NYSE	BCE	Fri, Mar 18, 2016	45.14	45.14	44.38	44.38
5995	NYSE	BCE	Thu, Mar 17, 2016	44.95	45.42	44.81	45.18
5994	NYSE	BCE	Wed, Mar 16, 2016	43.77	44.67	43.67	44.51
5993	NYSE	BCE	Tue, Mar 15, 2016	43.68	43.68	43.68	43.80
5992	NYSE	BCE	Mon, Mar 14, 2016	43.49	43.74	43.21	43.68
5991	NYSE	BCE	Fri, Mar 11, 2016	44.13	44.22	43.47	43.54
5990	NYSE	BCE	Thu, Mar 10, 2016	44.83	44.83	44.83	44.04
5989	NYSE	BCE	Wed, Mar 9, 2016	43.77	44.87	43.64	44.83
5988	NYSE	BCE	Tue, Mar 8, 2016	43.21	43.88	43.11	43.56
5987	NYSE	BCE	Mon, Mar 7, 2016	42.96	43.70	42.79	43.39
5986	NYSE	BCE	Fri, Mar 4, 2016	42.57	43.27	42.28	43.18
5985	NYSE	BCE	Thu, Mar 3, 2016	43.04	43.04	43.04	42.56
5984	NYSE	BCE	Wed, Mar 2, 2016	43.38	43.41	42.78	43.04
5983	NYSE	BCE	Tue, Mar 1, 2016	43.12	43.12	43.12	43.65
5982	NYSE	BCE	Mon, Feb 29, 2016	42.92	43.43	42.87	43.12
5981	NYSE	BCE	Fri, Feb 26, 2016	43.16	43.25	42.69	42.91
5980	NYSE	BCE	Thu, Feb 25, 2016	42.95	43.22	42.72	43.04
5979	NYSE	BCE	Wed, Feb 24, 2016	42.18	42.74	41.91	42.68
5978	NYSE	BCE	Tue, Feb 23, 2016	42.43	42.75	42.34	42.64
5977	NYSE	BCE	Mon, Feb 22, 2016	42.97	43.25	42.51	42.58
5976	NYSE	BCE	Fri, Feb 19, 2016	42.14	42.94	42.14	42.88
5975	NYSE	BCE	Thu, Feb 18, 2016	42.38	42.71	42.27	42.68
5974	NYSE	BCE	Wed, Feb 17, 2016	42.20	42.54	41.89	42.37
5973	NYSE	BCE	Tue, Feb 16, 2016	41.92	42.11	41.55	41.89
5972	NYSE	BCE	Fri, Feb 12, 2016	41.16	41.85	41.06	41.64
5971	NYSE	BCE	Thu, Feb 11, 2016	40.83	41.29	40.68	41.14
5970	NYSE	BCE	Wed, Feb 10, 2016	41.77	41.94	41.27	41.36
5969	NYSE	BCE	Tue, Feb 9, 2016	41.61	42.07	41.35	41.88
5968	NYSE	BCE	Mon, Feb 8, 2016	41.55	42.02	41.39	41.85
5967	NYSE	BCE	Fri, Feb 5, 2016	41.78	41.89	41.38	41.85
5966	NYSE	BCE	Thu, Feb 4, 2016	41.62	42.22	41.58	41.89
5965	NYSE	BCE	Wed, Feb 3, 2016	40.65	41.28	40.57	41.19
5964	NYSE	BCE	Tue, Feb 2, 2016	40.08	40.25	39.77	40.20
5963	NYSE	BCE	Mon, Feb 1, 2016	40.20	40.89	39.78	40.76
5962	NYSE	BCE	Fri, Jan 29, 2016	39.86	40.46	39.80	40.30
5961	NYSE	BCE	Thu, Jan 28, 2016	39.78	39.81	39.12	39.67
5960	NYSE	BCE	Wed, Jan 27, 2016	39.12	39.70	38.85	39.00
5959	NYSE	BCE	Tue, Jan 26, 2016	38.87	39.70	38.84	39.46
5958	NYSE	BCE	Mon, Jan 25, 2016	38.85	39.04	38.60	38.64
5957	NYSE	BCE	Fri, Jan 22, 2016	38.69	39.15	38.31	39.13
5956	NYSE	BCE	Thu, Jan 21, 2016	37.08	37.88	36.83	37.80
5955	NYSE	BCE	Wed, Jan 20, 2016	36.85	37.23	35.96	36.95
5954	NYSE	BCE	Tue, Jan 19, 2016	37.64	38.11	37.08	37.42
5953	NYSE	BCE	Fri, Jan 15, 2016	37.36	37.81	37.22	37.72
5952	NYSE	BCE	Thu, Jan 14, 2016	38.28	38.43	37.94	38.34
5951	NYSE	BCE	Wed, Jan 13, 2016	39.26	39.29	38.22	38.25
5950	NYSE	BCE	Tue, Jan 12, 2016	38.65	39.13	38.54	39.04
5949	NYSE	BCE	Mon, Jan 11, 2016	38.56	38.70	37.98	38.37
5948	NYSE	BCE	Fri, Jan 8, 2016	38.31	38.69	38.17	38.33
5947	NYSE	BCE	Thu, Jan 7, 2016	38.38	38.81	38.11	38.20
5946	NYSE	BCE	Wed, Jan 6, 2016	38.12	38.90	37.95	38.86
5945	NYSE	BCE	Tue, Jan 5, 2016	38.41	38.81	38.31	38.73
5944	NYSE	BCE	Mon, Jan 4, 2016	38.09	38.46	37.65	38.45
5943	NYSE	BCE	Thu, Dec 31, 2015	38.88	39.10	38.51	38.62
5942	NYSE	BCE	Wed, Dec 30, 2015	39.41	39.45	39.03	39.08
5941	NYSE	BCE	Tue, Dec 29, 2015	38.96	39.78	38.95	39.64
5940	NYSE	BCE	Mon, Dec 28, 2015	38.78	38.87	38.57	38.76
5939	NYSE	BCE	Thu, Dec 24, 2015	39.18	39.34	38.91	38.96
5938	NYSE	BCE	Wed, Dec 23, 2015	38.91	39.34	38.80	39.09
5937	NYSE	BCE	Tue, Dec 22, 2015	38.52	38.74	38.03	38.64
5936	NYSE	BCE	Mon, Dec 21, 2015	38.59	38.68	38.17	38.36
5935	NYSE	BCE	Fri, Dec 18, 2015	38.16	38.65	38.09	38.25
5934	NYSE	BCE	Thu, Dec 17, 2015	39.11	39.26	37.92	38.34
5933	NYSE	BCE	Wed, Dec 16, 2015	39.77	39.87	39.52	39.81
5932	NYSE	BCE	Tue, Dec 15, 2015	39.97	40.01	39.60	39.77
5931	NYSE	BCE	Mon, Dec 14, 2015	39.38	39.88	39.35	39.74
5930	NYSE	BCE	Fri, Dec 11, 2015	40.02	40.19	39.16	39.29
5929	NYSE	BCE	Thu, Dec 10, 2015	41.02	41.29	40.55	40.71
5928	NYSE	BCE	Wed, Dec 9, 2015	41.17	41.81	40.85	41.05
5927	NYSE	BCE	Tue, Dec 8, 2015	41.42	41.52	40.92	41.04
5926	NYSE	BCE	Mon, Dec 7, 2015	42.40	42.58	41.86	41.91
5925	NYSE	BCE	Fri, Dec 4, 2015	42.58	42.86	42.31	42.60
5924	NYSE	BCE	Thu, Dec 3, 2015	43.14	43.18	42.45	42.67
5923	NYSE	BCE	Wed, Dec 2, 2015	43.09	43.22	42.91	43.07
5922	NYSE	BCE	Tue, Dec 1, 2015	43.09	43.35	43.03	43.18
5921	NYSE	BCE	Mon, Nov 30, 2015	42.80	43.13	42.78	43.06
5920	NYSE	BCE	Fri, Nov 27, 2015	42.71	42.77	42.63	42.77
5919	NYSE	BCE	Wed, Nov 25, 2015	42.59	42.87	42.44	42.82
5918	NYSE	BCE	Tue, Nov 24, 2015	42.60	42.71	42.30	42.45
5917	NYSE	BCE	Mon, Nov 23, 2015	43.79	43.87	43.30	43.38
5916	NYSE	BCE	Fri, Nov 20, 2015	44.03	44.18	43.84	43.86
5915	NYSE	BCE	Thu, Nov 19, 2015	43.63	44.03	43.62	43.92
5914	NYSE	BCE	Wed, Nov 18, 2015	43.21	43.51	43.12	43.42
5913	NYSE	BCE	Tue, Nov 17, 2015	43.12	43.39	42.95	43.13
5912	NYSE	BCE	Mon, Nov 16, 2015	42.17	43.08	42.13	43.05
5911	NYSE	BCE	Fri, Nov 13, 2015	42.48	42.65	42.12	42.15
5910	NYSE	BCE	Thu, Nov 12, 2015	42.79	42.90	42.62	42.67
5909	NYSE	BCE	Wed, Nov 11, 2015	43.09	43.40	42.93	43.17
5908	NYSE	BCE	Tue, Nov 10, 2015	42.90	43.16	42.73	43.01
5907	NYSE	BCE	Mon, Nov 9, 2015	42.75	43.08	42.55	42.97
5906	NYSE	BCE	Fri, Nov 6, 2015	42.87	43.36	42.31	42.71
5905	NYSE	BCE	Thu, Nov 5, 2015	43.37	43.93	42.88	42.91
5904	NYSE	BCE	Wed, Nov 4, 2015	43.23	43.31	42.60	42.75
5903	NYSE	BCE	Tue, Nov 3, 2015	43.17	43.39	42.69	43.20
5902	NYSE	BCE	Mon, Nov 2, 2015	43.24	43.41	42.94	43.28
5901	NYSE	BCE	Fri, Oct 30, 2015	43.69	43.96	43.06	43.21
5900	NYSE	BCE	Thu, Oct 29, 2015	43.58	43.73	43.32	43.64
5899	NYSE	BCE	Wed, Oct 28, 2015	43.71	43.95	43.32	43.71
5898	NYSE	BCE	Tue, Oct 27, 2015	44.16	44.23	43.38	43.50
5897	NYSE	BCE	Mon, Oct 26, 2015	44.73	44.84	44.39	44.41
5896	NYSE	BCE	Fri, Oct 23, 2015	45.03	45.04	44.48	44.63
5895	NYSE	BCE	Thu, Oct 22, 2015	44.57	45.22	44.47	45.05
5894	NYSE	BCE	Wed, Oct 21, 2015	44.42	44.69	44.16	44.29
5893	NYSE	BCE	Tue, Oct 20, 2015	43.99	44.43	43.96	44.33
5892	NYSE	BCE	Mon, Oct 19, 2015	43.97	44.29	43.79	43.87
5891	NYSE	BCE	Fri, Oct 16, 2015	43.82	44.21	43.72	44.12
5890	NYSE	BCE	Thu, Oct 15, 2015	43.48	43.92	43.39	43.84
5889	NYSE	BCE	Wed, Oct 14, 2015	42.95	43.49	42.93	43.34
5888	NYSE	BCE	Tue, Oct 13, 2015	42.68	43.15	42.51	42.97
5887	NYSE	BCE	Mon, Oct 12, 2015	42.97	43.28	42.91	43.01
5886	NYSE	BCE	Fri, Oct 9, 2015	42.94	43.09	42.68	42.93
5885	NYSE	BCE	Thu, Oct 8, 2015	42.30	42.91	42.14	42.85
5884	NYSE	BCE	Wed, Oct 7, 2015	42.63	42.65	42.03	42.33
5883	NYSE	BCE	Tue, Oct 6, 2015	42.60	42.88	42.29	42.37
5882	NYSE	BCE	Mon, Oct 5, 2015	42.14	42.95	42.12	42.79
5881	NYSE	BCE	Fri, Oct 2, 2015	41.14	41.90	40.87	41.90
5880	NYSE	BCE	Thu, Oct 1, 2015	41.35	41.37	40.92	41.20
5879	NYSE	BCE	Wed, Sep 30, 2015	40.85	40.97	40.59	40.96
5878	NYSE	BCE	Tue, Sep 29, 2015	40.25	40.56	39.98	40.52
5877	NYSE	BCE	Mon, Sep 28, 2015	40.49	40.88	40.31	40.32
5876	NYSE	BCE	Fri, Sep 25, 2015	40.65	41.09	40.48	40.75
5875	NYSE	BCE	Thu, Sep 24, 2015	40.05	40.59	40.03	40.45
5874	NYSE	BCE	Wed, Sep 23, 2015	40.57	40.80	40.27	40.41
5873	NYSE	BCE	Tue, Sep 22, 2015	40.94	41.12	40.41	40.53
5872	NYSE	BCE	Mon, Sep 21, 2015	41.11	41.54	40.89	41.44
5871	NYSE	BCE	Fri, Sep 18, 2015	41.03	41.09	40.40	40.89
5870	NYSE	BCE	Thu, Sep 17, 2015	40.90	41.24	40.40	40.86
5869	NYSE	BCE	Wed, Sep 16, 2015	40.42	41.08	40.39	40.87
5868	NYSE	BCE	Tue, Sep 15, 2015	40.04	40.48	39.70	40.33
5867	NYSE	BCE	Mon, Sep 14, 2015	40.36	40.44	40.00	40.01
5866	NYSE	BCE	Fri, Sep 11, 2015	40.27	40.27	39.86	40.16
5865	NYSE	BCE	Thu, Sep 10, 2015	40.97	41.27	40.62	40.91
5864	NYSE	BCE	Wed, Sep 9, 2015	41.44	41.70	40.94	41.04
5863	NYSE	BCE	Tue, Sep 8, 2015	41.00	41.37	40.99	41.34
5862	NYSE	BCE	Fri, Sep 4, 2015	40.33	40.69	40.27	40.38
5861	NYSE	BCE	Thu, Sep 3, 2015	39.90	40.87	39.90	40.81
5860	NYSE	BCE	Wed, Sep 2, 2015	39.78	40.13	39.53	39.85
5859	NYSE	BCE	Tue, Sep 1, 2015	40.04	40.17	39.07	39.32
5858	NYSE	BCE	Mon, Aug 31, 2015	40.20	40.53	39.78	40.44
5857	NYSE	BCE	Fri, Aug 28, 2015	40.21	40.43	39.93	40.37
5856	NYSE	BCE	Thu, Aug 27, 2015	39.96	40.73	39.68	40.54
5855	NYSE	BCE	Wed, Aug 26, 2015	39.82	39.93	38.67	39.49
5854	NYSE	BCE	Tue, Aug 25, 2015	40.22	40.31	39.07	39.18
5853	NYSE	BCE	Mon, Aug 24, 2015	39.98	40.26	31.49	39.41
5852	NYSE	BCE	Fri, Aug 21, 2015	40.90	41.69	40.87	41.48
5851	NYSE	BCE	Thu, Aug 20, 2015	41.26	41.42	41.08	41.18
5850	NYSE	BCE	Wed, Aug 19, 2015	41.36	41.78	41.17	41.51
5849	NYSE	BCE	Tue, Aug 18, 2015	41.24	41.49	41.12	41.43
5848	NYSE	BCE	Mon, Aug 17, 2015	40.90	41.35	40.73	41.25
5847	NYSE	BCE	Fri, Aug 14, 2015	40.96	41.23	40.82	41.06
5846	NYSE	BCE	Thu, Aug 13, 2015	41.13	41.18	40.74	40.96
5845	NYSE	BCE	Wed, Aug 12, 2015	40.95	41.25	40.66	41.16
5844	NYSE	BCE	Tue, Aug 11, 2015	41.15	41.27	40.59	40.88
5843	NYSE	BCE	Mon, Aug 10, 2015	41.26	41.56	41.15	41.54
5842	NYSE	BCE	Fri, Aug 7, 2015	41.23	41.59	41.00	41.23
5841	NYSE	BCE	Thu, Aug 6, 2015	41.40	41.54	40.91	41.37
5840	NYSE	BCE	Wed, Aug 5, 2015	41.02	41.24	40.98	41.07
5839	NYSE	BCE	Tue, Aug 4, 2015	41.11	41.11	40.60	40.85
5838	NYSE	BCE	Mon, Aug 3, 2015	41.15	41.36	40.97	41.08
5837	NYSE	BCE	Fri, Jul 31, 2015	41.28	41.41	41.00	41.14
5836	NYSE	BCE	Thu, Jul 30, 2015	40.89	41.32	40.69	41.06
5835	NYSE	BCE	Wed, Jul 29, 2015	40.78	41.36	40.76	41.01
5834	NYSE	BCE	Tue, Jul 28, 2015	40.79	40.91	40.36	40.81
5833	NYSE	BCE	Mon, Jul 27, 2015	40.83	40.96	40.42	40.59
5832	NYSE	BCE	Fri, Jul 24, 2015	40.08	40.92	40.00	40.89
5831	NYSE	BCE	Thu, Jul 23, 2015	40.41	40.74	39.73	40.03
5830	NYSE	BCE	Wed, Jul 22, 2015	41.04	41.20	40.44	40.52
5829	NYSE	BCE	Tue, Jul 21, 2015	42.00	42.02	41.13	41.33
5828	NYSE	BCE	Mon, Jul 20, 2015	42.67	42.68	41.76	41.93
5827	NYSE	BCE	Fri, Jul 17, 2015	42.54	42.65	42.21	42.60
5826	NYSE	BCE	Thu, Jul 16, 2015	42.42	42.64	42.33	42.51
5825	NYSE	BCE	Wed, Jul 15, 2015	42.32	42.33	41.87	42.33
5824	NYSE	BCE	Tue, Jul 14, 2015	42.35	42.58	41.98	42.55
5823	NYSE	BCE	Mon, Jul 13, 2015	42.15	42.42	41.97	42.39
5822	NYSE	BCE	Fri, Jul 10, 2015	41.60	42.15	41.32	42.07
5821	NYSE	BCE	Thu, Jul 9, 2015	41.90	41.97	41.25	41.34
5820	NYSE	BCE	Wed, Jul 8, 2015	41.78	41.97	41.46	41.54
5819	NYSE	BCE	Tue, Jul 7, 2015	42.30	42.37	41.71	42.10
5818	NYSE	BCE	Mon, Jul 6, 2015	42.27	42.58	42.04	42.53
5817	NYSE	BCE	Thu, Jul 2, 2015	42.23	42.94	42.21	42.79
5816	NYSE	BCE	Wed, Jul 1, 2015	42.66	42.96	42.62	42.95
5815	NYSE	BCE	Tue, Jun 30, 2015	42.72	42.83	42.40	42.50
5814	NYSE	BCE	Mon, Jun 29, 2015	43.42	43.70	42.73	42.75
5813	NYSE	BCE	Fri, Jun 26, 2015	44.01	44.32	43.86	44.02
5812	NYSE	BCE	Thu, Jun 25, 2015	43.84	44.34	43.80	44.20
5811	NYSE	BCE	Wed, Jun 24, 2015	43.49	43.68	43.14	43.55
5810	NYSE	BCE	Tue, Jun 23, 2015	43.36	43.83	43.34	43.54
5809	NYSE	BCE	Mon, Jun 22, 2015	43.23	43.65	43.03	43.40
5808	NYSE	BCE	Fri, Jun 19, 2015	43.00	43.45	42.82	42.92
5807	NYSE	BCE	Thu, Jun 18, 2015	43.57	43.61	43.21	43.36
5806	NYSE	BCE	Wed, Jun 17, 2015	43.22	43.47	42.91	43.31
5805	NYSE	BCE	Tue, Jun 16, 2015	43.14	43.30	43.00	43.25
5804	NYSE	BCE	Mon, Jun 15, 2015	43.02	43.41	42.97	43.34
5803	NYSE	BCE	Fri, Jun 12, 2015	43.33	43.42	43.09	43.31
5802	NYSE	BCE	Thu, Jun 11, 2015	43.75	43.87	43.49	43.59
5801	NYSE	BCE	Wed, Jun 10, 2015	44.57	44.58	44.26	44.44
5800	NYSE	BCE	Tue, Jun 9, 2015	44.03	44.16	43.60	44.03
5799	NYSE	BCE	Mon, Jun 8, 2015	44.12	44.14	43.68	43.88
5798	NYSE	BCE	Fri, Jun 5, 2015	43.97	44.25	43.73	44.07
5797	NYSE	BCE	Thu, Jun 4, 2015	44.13	44.36	44.01	44.14
5796	NYSE	BCE	Wed, Jun 3, 2015	43.93	44.54	43.82	44.43
5795	NYSE	BCE	Tue, Jun 2, 2015	43.70	44.18	43.60	44.06
5794	NYSE	BCE	Mon, Jun 1, 2015	43.74	43.83	43.36	43.58
5793	NYSE	BCE	Fri, May 29, 2015	43.66	43.83	43.27	43.79
5792	NYSE	BCE	Thu, May 28, 2015	43.53	44.03	43.34	43.97
5791	NYSE	BCE	Wed, May 27, 2015	43.55	43.86	43.33	43.72
5790	NYSE	BCE	Tue, May 26, 2015	43.59	43.72	43.31	43.52
5789	NYSE	BCE	Fri, May 22, 2015	43.71	43.73	43.50	43.68
5788	NYSE	BCE	Thu, May 21, 2015	43.83	44.74	43.76	43.89
5787	NYSE	BCE	Wed, May 20, 2015	43.69	44.04	43.68	43.82
5786	NYSE	BCE	Tue, May 19, 2015	43.99	44.04	43.38	43.63
5785	NYSE	BCE	Mon, May 18, 2015	44.29	44.41	44.25	44.26
5784	NYSE	BCE	Fri, May 15, 2015	44.27	44.59	44.08	44.50
5783	NYSE	BCE	Thu, May 14, 2015	44.42	44.50	44.17	44.37
5782	NYSE	BCE	Wed, May 13, 2015	44.23	44.38	43.92	44.19
5781	NYSE	BCE	Tue, May 12, 2015	44.29	44.48	43.91	44.11
5780	NYSE	BCE	Mon, May 11, 2015	44.32	44.67	44.05	44.23
5779	NYSE	BCE	Fri, May 8, 2015	44.27	44.47	44.04	44.28
5778	NYSE	BCE	Thu, May 7, 2015	44.02	44.17	43.78	44.01
5777	NYSE	BCE	Wed, May 6, 2015	44.43	44.68	44.11	44.28
5776	NYSE	BCE	Tue, May 5, 2015	44.63	44.65	44.03	44.17
5775	NYSE	BCE	Mon, May 4, 2015	44.83	44.89	44.41	44.49
5774	NYSE	BCE	Fri, May 1, 2015	43.93	44.46	43.78	44.33
5773	NYSE	BCE	Thu, Apr 30, 2015	45.24	45.26	44.02	44.11
5772	NYSE	BCE	Wed, Apr 29, 2015	45.15	45.29	44.89	45.07
5771	NYSE	BCE	Tue, Apr 28, 2015	45.15	45.23	44.85	45.20
5770	NYSE	BCE	Mon, Apr 27, 2015	45.10	45.18	44.71	45.08
5769	NYSE	BCE	Fri, Apr 24, 2015	45.00	45.14	44.73	44.92
5768	NYSE	BCE	Thu, Apr 23, 2015	44.49	45.06	44.44	44.95
5767	NYSE	BCE	Wed, Apr 22, 2015	44.37	44.52	44.13	44.51
5766	NYSE	BCE	Tue, Apr 21, 2015	44.19	44.45	44.05	44.21
5765	NYSE	BCE	Mon, Apr 20, 2015	44.21	44.63	44.03	44.14
5764	NYSE	BCE	Fri, Apr 17, 2015	44.30	44.35	43.67	44.12
5763	NYSE	BCE	Thu, Apr 16, 2015	44.55	44.76	44.05	44.30
5762	NYSE	BCE	Wed, Apr 15, 2015	44.38	44.89	44.34	44.47
5761	NYSE	BCE	Tue, Apr 14, 2015	44.26	44.54	44.25	44.44
5760	NYSE	BCE	Mon, Apr 13, 2015	43.81	43.97	43.63	43.92
5759	NYSE	BCE	Fri, Apr 10, 2015	43.34	43.72	43.31	43.67
5758	NYSE	BCE	Thu, Apr 9, 2015	43.48	43.88	43.26	43.40
5757	NYSE	BCE	Wed, Apr 8, 2015	43.41	43.83	43.37	43.51
5756	NYSE	BCE	Tue, Apr 7, 2015	43.11	43.55	43.11	43.18
5755	NYSE	BCE	Mon, Apr 6, 2015	42.90	43.56	42.90	43.02
5754	NYSE	BCE	Thu, Apr 2, 2015	42.37	43.12	42.37	42.90
5753	NYSE	BCE	Wed, Apr 1, 2015	42.32	42.50	42.02	42.32
5752	NYSE	BCE	Tue, Mar 31, 2015	42.31	42.56	42.04	42.36
5751	NYSE	BCE	Mon, Mar 30, 2015	42.53	42.99	42.50	42.60
5750	NYSE	BCE	Fri, Mar 27, 2015	42.71	42.96	42.43	42.73
5749	NYSE	BCE	Thu, Mar 26, 2015	42.95	43.19	42.42	42.75
5748	NYSE	BCE	Wed, Mar 25, 2015	43.41	43.48	42.77	42.84
5747	NYSE	BCE	Tue, Mar 24, 2015	42.71	43.34	42.65	43.29
5746	NYSE	BCE	Mon, Mar 23, 2015	42.25	42.74	42.07	42.55
5745	NYSE	BCE	Fri, Mar 20, 2015	42.40	42.42	42.10	42.17
5744	NYSE	BCE	Thu, Mar 19, 2015	42.16	42.31	42.01	42.05
5743	NYSE	BCE	Wed, Mar 18, 2015	42.16	42.85	41.66	42.59
5742	NYSE	BCE	Tue, Mar 17, 2015	41.72	42.14	41.40	42.12
5741	NYSE	BCE	Mon, Mar 16, 2015	41.60	42.21	41.59	41.80
5740	NYSE	BCE	Fri, Mar 13, 2015	41.65	41.68	41.11	41.51
5739	NYSE	BCE	Thu, Mar 12, 2015	41.87	41.89	41.53	41.79
5738	NYSE	BCE	Wed, Mar 11, 2015	41.98	42.13	41.59	41.29
5737	NYSE	BCE	Tue, Mar 10, 2015	42.43	42.44	41.98	42.01
5736	NYSE	BCE	Mon, Mar 9, 2015	43.13	43.27	42.58	42.65
5735	NYSE	BCE	Fri, Mar 6, 2015	43.69	43.89	42.92	43.03
5734	NYSE	BCE	Thu, Mar 5, 2015	44.37	44.60	44.02	44.08
5733	NYSE	BCE	Wed, Mar 4, 2015	43.47	44.64	43.39	44.41
5732	NYSE	BCE	Tue, Mar 3, 2015	43.81	43.96	43.53	43.67
5731	NYSE	BCE	Mon, Mar 2, 2015	43.84	43.97	43.59	43.65
5730	NYSE	BCE	Fri, Feb 27, 2015	44.07	44.63	43.80	43.81
5729	NYSE	BCE	Thu, Feb 26, 2015	44.07	44.42	43.88	43.96
5728	NYSE	BCE	Wed, Feb 25, 2015	44.38	44.48	43.97	44.20
5727	NYSE	BCE	Tue, Feb 24, 2015	44.36	44.67	44.04	44.20
5726	NYSE	BCE	Mon, Feb 23, 2015	44.45	44.80	44.29	44.42
5725	NYSE	BCE	Fri, Feb 20, 2015	44.25	44.74	44.07	44.59
5724	NYSE	BCE	Thu, Feb 19, 2015	44.14	44.53	44.14	44.27
5723	NYSE	BCE	Wed, Feb 18, 2015	44.67	44.81	44.21	44.77
5722	NYSE	BCE	Tue, Feb 17, 2015	44.96	45.19	44.75	44.93
5721	NYSE	BCE	Fri, Feb 13, 2015	44.69	44.97	44.51	44.74
5720	NYSE	BCE	Thu, Feb 12, 2015	45.02	45.05	43.96	44.60
5719	NYSE	BCE	Wed, Feb 11, 2015	44.19	44.70	44.08	44.38
5718	NYSE	BCE	Tue, Feb 10, 2015	44.13	44.58	44.01	44.32
5717	NYSE	BCE	Mon, Feb 9, 2015	44.31	44.71	43.62	43.99
5716	NYSE	BCE	Fri, Feb 6, 2015	47.03	47.08	44.93	45.30
5715	NYSE	BCE	Thu, Feb 5, 2015	47.31	48.27	47.26	47.42
5714	NYSE	BCE	Wed, Feb 4, 2015	46.42	47.01	46.36	46.81
5713	NYSE	BCE	Tue, Feb 3, 2015	46.71	46.93	46.26	46.69
5712	NYSE	BCE	Mon, Feb 2, 2015	46.42	46.77	46.10	46.49
5711	NYSE	BCE	Fri, Jan 30, 2015	45.68	46.71	45.54	45.95
5710	NYSE	BCE	Thu, Jan 29, 2015	46.33	46.60	45.60	46.25
5709	NYSE	BCE	Wed, Jan 28, 2015	46.62	47.05	46.16	46.25
5708	NYSE	BCE	Tue, Jan 27, 2015	46.18	46.77	46.05	46.54
5707	NYSE	BCE	Mon, Jan 26, 2015	46.82	46.96	46.24	46.43
5706	NYSE	BCE	Fri, Jan 23, 2015	47.19	47.59	47.07	47.15
5705	NYSE	BCE	Thu, Jan 22, 2015	46.58	47.68	46.58	47.29
5704	NYSE	BCE	Wed, Jan 21, 2015	47.43	47.55	46.48	46.66
5703	NYSE	BCE	Tue, Jan 20, 2015	47.68	47.86	47.34	47.42
5702	NYSE	BCE	Fri, Jan 16, 2015	45.84	47.89	45.84	47.53
5701	NYSE	BCE	Thu, Jan 15, 2015	46.44	46.50	45.72	46.11
5700	NYSE	BCE	Wed, Jan 14, 2015	46.07	46.65	45.83	46.15
5699	NYSE	BCE	Tue, Jan 13, 2015	46.03	46.73	45.79	46.25
5698	NYSE	BCE	Mon, Jan 12, 2015	45.73	45.94	45.26	45.82
5697	NYSE	BCE	Fri, Jan 9, 2015	46.11	46.29	45.52	45.78
5696	NYSE	BCE	Thu, Jan 8, 2015	46.10	46.81	46.03	46.32
5695	NYSE	BCE	Wed, Jan 7, 2015	45.45	46.25	45.25	46.01
5694	NYSE	BCE	Tue, Jan 6, 2015	45.03	45.65	44.78	45.25
5693	NYSE	BCE	Mon, Jan 5, 2015	45.47	45.57	44.90	45.16
5692	NYSE	BCE	Fri, Jan 2, 2015	45.69	45.99	45.42	45.72
5691	NYSE	BCE	Wed, Dec 31, 2014	46.04	46.20	45.76	45.86
5690	NYSE	BCE	Tue, Dec 30, 2014	46.22	46.36	45.88	46.05
5689	NYSE	BCE	Mon, Dec 29, 2014	46.04	46.36	45.96	46.19
5688	NYSE	BCE	Fri, Dec 26, 2014	46.17	46.33	45.94	46.28
5687	NYSE	BCE	Wed, Dec 24, 2014	45.99	46.16	45.84	45.95
5686	NYSE	BCE	Tue, Dec 23, 2014	45.79	46.08	45.74	45.93
5685	NYSE	BCE	Mon, Dec 22, 2014	45.65	46.11	45.63	45.79
5684	NYSE	BCE	Fri, Dec 19, 2014	46.02	46.09	45.46	45.82
5683	NYSE	BCE	Thu, Dec 18, 2014	45.56	45.69	44.91	45.65
5682	NYSE	BCE	Wed, Dec 17, 2014	45.03	45.35	44.49	45.17
5681	NYSE	BCE	Tue, Dec 16, 2014	44.19	45.33	44.18	45.01
5680	NYSE	BCE	Mon, Dec 15, 2014	44.52	44.99	44.03	44.39
5679	NYSE	BCE	Fri, Dec 12, 2014	44.96	45.03	44.31	44.61
5678	NYSE	BCE	Thu, Dec 11, 2014	44.21	45.42	44.14	45.28
5677	NYSE	BCE	Wed, Dec 10, 2014	45.51	45.55	44.46	44.86
5676	NYSE	BCE	Tue, Dec 9, 2014	45.25	45.64	44.92	45.60
5675	NYSE	BCE	Mon, Dec 8, 2014	45.70	45.83	44.97	45.35
5674	NYSE	BCE	Fri, Dec 5, 2014	45.70	46.01	45.01	45.65
5673	NYSE	BCE	Thu, Dec 4, 2014	46.28	46.28	45.57	45.75
5672	NYSE	BCE	Wed, Dec 3, 2014	46.23	46.47	45.79	46.41
5671	NYSE	BCE	Tue, Dec 2, 2014	46.81	47.07	46.00	46.28
5670	NYSE	BCE	Mon, Dec 1, 2014	46.96	47.38	46.80	46.95
5669	NYSE	BCE	Fri, Nov 28, 2014	46.76	47.21	46.67	46.92
5668	NYSE	BCE	Wed, Nov 26, 2014	46.76	47.24	46.76	47.04
5667	NYSE	BCE	Tue, Nov 25, 2014	46.92	47.10	46.62	46.84
5666	NYSE	BCE	Mon, Nov 24, 2014	47.51	47.63	46.77	46.90
5665	NYSE	BCE	Fri, Nov 21, 2014	47.42	47.52	47.11	47.43
5664	NYSE	BCE	Thu, Nov 20, 2014	47.68	47.90	46.87	47.04
5663	NYSE	BCE	Wed, Nov 19, 2014	47.80	47.81	47.30	47.63
5662	NYSE	BCE	Tue, Nov 18, 2014	47.39	47.99	47.35	47.98
5661	NYSE	BCE	Mon, Nov 17, 2014	46.71	47.58	46.71	47.34
5660	NYSE	BCE	Fri, Nov 14, 2014	46.48	46.90	46.29	46.87
5659	NYSE	BCE	Thu, Nov 13, 2014	46.33	46.53	46.12	46.52
5658	NYSE	BCE	Wed, Nov 12, 2014	45.81	46.20	45.79	46.15
5657	NYSE	BCE	Tue, Nov 11, 2014	45.51	45.98	45.47	45.79
5656	NYSE	BCE	Mon, Nov 10, 2014	45.14	45.67	45.09	45.48
5655	NYSE	BCE	Fri, Nov 7, 2014	44.57	45.01	44.50	44.98
5654	NYSE	BCE	Thu, Nov 6, 2014	44.62	45.28	44.23	44.57
5653	NYSE	BCE	Wed, Nov 5, 2014	44.72	45.35	44.69	44.87
5652	NYSE	BCE	Tue, Nov 4, 2014	44.10	44.82	43.98	44.74
5651	NYSE	BCE	Mon, Nov 3, 2014	44.36	44.56	44.04	44.17
5650	NYSE	BCE	Fri, Oct 31, 2014	44.45	44.66	44.19	44.47
5649	NYSE	BCE	Thu, Oct 30, 2014	44.05	44.47	44.00	44.42
5648	NYSE	BCE	Wed, Oct 29, 2014	44.30	44.47	43.90	44.03
5647	NYSE	BCE	Tue, Oct 28, 2014	43.74	44.25	43.70	44.13
5646	NYSE	BCE	Mon, Oct 27, 2014	43.09	43.73	43.09	43.68
5645	NYSE	BCE	Fri, Oct 24, 2014	43.10	43.40	42.92	43.28
5644	NYSE	BCE	Thu, Oct 23, 2014	42.95	43.10	42.79	42.98
5643	NYSE	BCE	Wed, Oct 22, 2014	42.79	42.95	42.40	42.78
5642	NYSE	BCE	Tue, Oct 21, 2014	42.68	43.05	42.35	42.96
5641	NYSE	BCE	Mon, Oct 20, 2014	41.94	42.50	41.79	42.47
5640	NYSE	BCE	Fri, Oct 17, 2014	41.99	42.22	41.66	41.97
5639	NYSE	BCE	Thu, Oct 16, 2014	41.16	42.29	41.00	41.93
5638	NYSE	BCE	Wed, Oct 15, 2014	42.06	42.30	41.03	41.90
5637	NYSE	BCE	Tue, Oct 14, 2014	42.17	42.54	42.13	42.24
5636	NYSE	BCE	Mon, Oct 13, 2014	42.55	42.96	42.45	42.45
5635	NYSE	BCE	Fri, Oct 10, 2014	43.01	43.28	42.48	42.52
5634	NYSE	BCE	Thu, Oct 9, 2014	43.26	43.33	42.80	43.14
5633	NYSE	BCE	Wed, Oct 8, 2014	42.82	43.38	42.78	43.35
5632	NYSE	BCE	Tue, Oct 7, 2014	43.32	43.45	42.93	42.94
5631	NYSE	BCE	Mon, Oct 6, 2014	43.10	43.57	42.91	43.41
5630	NYSE	BCE	Fri, Oct 3, 2014	42.97	43.12	42.73	42.86
5629	NYSE	BCE	Thu, Oct 2, 2014	42.90	43.20	42.63	43.14
5628	NYSE	BCE	Wed, Oct 1, 2014	42.49	42.95	42.42	42.81
5627	NYSE	BCE	Tue, Sep 30, 2014	43.14	43.14	42.62	42.76
5626	NYSE	BCE	Mon, Sep 29, 2014	42.80	43.09	42.50	43.03
5625	NYSE	BCE	Fri, Sep 26, 2014	42.55	43.08	42.53	42.82
5624	NYSE	BCE	Thu, Sep 25, 2014	43.30	43.44	42.62	42.62
5623	NYSE	BCE	Wed, Sep 24, 2014	43.06	43.50	42.79	43.44
5622	NYSE	BCE	Tue, Sep 23, 2014	43.27	43.45	43.16	43.19
5621	NYSE	BCE	Mon, Sep 22, 2014	43.13	43.51	43.04	43.22
5620	NYSE	BCE	Fri, Sep 19, 2014	43.95	43.97	43.30	43.34
5619	NYSE	BCE	Thu, Sep 18, 2014	43.76	44.02	43.63	43.92
5618	NYSE	BCE	Wed, Sep 17, 2014	43.82	43.97	43.49	43.55
5617	NYSE	BCE	Tue, Sep 16, 2014	43.78	43.94	43.41	43.86
5616	NYSE	BCE	Mon, Sep 15, 2014	43.66	43.82	43.50	43.68
5615	NYSE	BCE	Fri, Sep 12, 2014	43.76	43.93	43.47	43.60
5614	NYSE	BCE	Thu, Sep 11, 2014	44.34	44.40	43.90	43.91
5613	NYSE	BCE	Wed, Sep 10, 2014	44.84	45.17	44.83	45.11
5612	NYSE	BCE	Tue, Sep 9, 2014	44.67	44.92	44.50	44.91
5611	NYSE	BCE	Mon, Sep 8, 2014	45.17	45.18	44.80	44.82
5610	NYSE	BCE	Fri, Sep 5, 2014	45.25	45.34	45.16	45.25
5609	NYSE	BCE	Thu, Sep 4, 2014	45.48	45.57	45.24	45.31
5608	NYSE	BCE	Wed, Sep 3, 2014	45.06	45.37	44.98	45.27
5607	NYSE	BCE	Tue, Sep 2, 2014	44.91	45.04	44.79	45.02
5606	NYSE	BCE	Fri, Aug 29, 2014	45.09	45.15	44.95	45.02
5605	NYSE	BCE	Thu, Aug 28, 2014	44.94	45.10	44.89	45.06
5604	NYSE	BCE	Wed, Aug 27, 2014	44.73	45.14	44.57	45.02
5603	NYSE	BCE	Tue, Aug 26, 2014	44.40	44.68	44.40	44.56
5602	NYSE	BCE	Mon, Aug 25, 2014	44.31	44.49	44.21	44.38
5601	NYSE	BCE	Fri, Aug 22, 2014	44.53	44.57	44.19	44.40
5600	NYSE	BCE	Thu, Aug 21, 2014	44.39	44.56	44.28	44.42
5599	NYSE	BCE	Wed, Aug 20, 2014	44.31	44.32	44.07	44.30
5598	NYSE	BCE	Tue, Aug 19, 2014	44.25	44.31	44.15	44.26
5597	NYSE	BCE	Mon, Aug 18, 2014	44.48	44.52	44.23	44.28
5596	NYSE	BCE	Fri, Aug 15, 2014	44.60	44.77	44.04	44.33
5595	NYSE	BCE	Thu, Aug 14, 2014	44.31	44.54	44.21	44.52
5594	NYSE	BCE	Wed, Aug 13, 2014	44.36	44.40	44.08	44.16
5593	NYSE	BCE	Tue, Aug 12, 2014	44.26	44.49	44.13	44.27
5592	NYSE	BCE	Mon, Aug 11, 2014	44.06	44.35	43.95	44.34
5591	NYSE	BCE	Fri, Aug 8, 2014	44.35	44.36	43.77	43.95
5590	NYSE	BCE	Thu, Aug 7, 2014	44.94	44.95	44.20	44.46
5589	NYSE	BCE	Wed, Aug 6, 2014	44.91	44.93	44.64	44.77
5588	NYSE	BCE	Tue, Aug 5, 2014	45.00	45.15	44.76	44.98
5587	NYSE	BCE	Mon, Aug 4, 2014	45.00	45.09	44.79	45.00
5586	NYSE	BCE	Fri, Aug 1, 2014	45.24	45.48	44.86	44.93
5585	NYSE	BCE	Thu, Jul 31, 2014	45.53	45.66	45.24	45.28
5584	NYSE	BCE	Wed, Jul 30, 2014	45.67	45.80	45.49	45.63
5583	NYSE	BCE	Tue, Jul 29, 2014	45.88	46.07	45.71	45.72
5582	NYSE	BCE	Mon, Jul 28, 2014	45.51	45.87	45.45	45.80
5581	NYSE	BCE	Fri, Jul 25, 2014	46.17	46.23	45.50	45.61
5580	NYSE	BCE	Thu, Jul 24, 2014	46.46	46.50	46.15	46.16
5579	NYSE	BCE	Wed, Jul 23, 2014	45.90	46.45	45.77	46.41
5578	NYSE	BCE	Tue, Jul 22, 2014	45.38	45.75	45.29	45.68
5577	NYSE	BCE	Mon, Jul 21, 2014	45.38	45.40	45.19	45.35
5576	NYSE	BCE	Fri, Jul 18, 2014	45.48	45.72	45.39	45.51
5575	NYSE	BCE	Thu, Jul 17, 2014	45.40	45.78	45.18	45.36
5574	NYSE	BCE	Wed, Jul 16, 2014	44.94	45.52	44.90	45.49
5573	NYSE	BCE	Tue, Jul 15, 2014	45.70	45.70	44.93	44.98
5572	NYSE	BCE	Mon, Jul 14, 2014	45.51	45.73	45.41	45.69
5571	NYSE	BCE	Fri, Jul 11, 2014	45.34	45.51	45.17	45.48
5570	NYSE	BCE	Thu, Jul 10, 2014	45.01	45.54	44.99	45.47
5569	NYSE	BCE	Wed, Jul 9, 2014	44.97	45.32	44.90	45.29
5568	NYSE	BCE	Tue, Jul 8, 2014	45.13	45.15	44.51	44.88
5567	NYSE	BCE	Mon, Jul 7, 2014	45.48	45.57	44.96	45.15
5566	NYSE	BCE	Thu, Jul 3, 2014	45.36	45.70	45.29	45.60
5565	NYSE	BCE	Wed, Jul 2, 2014	45.54	45.61	45.07	45.20
5564	NYSE	BCE	Tue, Jul 1, 2014	45.51	45.69	45.36	45.61
5563	NYSE	BCE	Mon, Jun 30, 2014	45.51	45.60	45.23	45.36
5562	NYSE	BCE	Fri, Jun 27, 2014	45.13	45.57	45.05	45.53
5561	NYSE	BCE	Thu, Jun 26, 2014	45.10	45.23	44.85	45.05
5560	NYSE	BCE	Wed, Jun 25, 2014	45.08	45.20	44.80	44.98
5559	NYSE	BCE	Tue, Jun 24, 2014	45.26	45.32	44.95	44.98
5558	NYSE	BCE	Mon, Jun 23, 2014	45.69	45.69	45.12	45.26
5557	NYSE	BCE	Fri, Jun 20, 2014	45.87	45.87	45.07	45.54
5556	NYSE	BCE	Thu, Jun 19, 2014	45.82	45.90	45.45	45.63
5555	NYSE	BCE	Wed, Jun 18, 2014	45.64	45.94	45.61	45.78
5554	NYSE	BCE	Tue, Jun 17, 2014	45.66	45.88	45.58	45.63
5553	NYSE	BCE	Mon, Jun 16, 2014	45.50	45.89	45.50	45.74
5552	NYSE	BCE	Fri, Jun 13, 2014	45.40	45.68	45.37	45.57
5551	NYSE	BCE	Thu, Jun 12, 2014	45.65	45.68	45.23	45.49
5550	NYSE	BCE	Wed, Jun 11, 2014	46.37	46.44	46.20	46.25
5549	NYSE	BCE	Tue, Jun 10, 2014	46.26	46.46	46.22	46.29
5548	NYSE	BCE	Mon, Jun 9, 2014	46.14	46.37	46.07	46.27
5547	NYSE	BCE	Fri, Jun 6, 2014	46.32	46.32	46.05	46.13
5546	NYSE	BCE	Thu, Jun 5, 2014	46.53	46.65	46.35	46.42
5545	NYSE	BCE	Wed, Jun 4, 2014	46.27	46.70	46.15	46.60
5544	NYSE	BCE	Tue, Jun 3, 2014	46.05	46.46	46.01	46.30
5543	NYSE	BCE	Mon, Jun 2, 2014	45.80	46.17	45.78	46.16
5542	NYSE	BCE	Fri, May 30, 2014	45.70	46.04	45.50	45.93
5541	NYSE	BCE	Thu, May 29, 2014	45.81	45.89	45.52	45.62
5540	NYSE	BCE	Wed, May 28, 2014	45.84	45.88	45.66	45.75
5539	NYSE	BCE	Tue, May 27, 2014	46.11	46.16	45.77	45.86
5538	NYSE	BCE	Fri, May 23, 2014	46.20	46.27	45.95	46.11
5537	NYSE	BCE	Thu, May 22, 2014	45.92	46.42	45.71	46.22
5536	NYSE	BCE	Wed, May 21, 2014	45.68	45.94	45.54	45.84
5535	NYSE	BCE	Tue, May 20, 2014	45.77	45.79	45.54	45.65
5534	NYSE	BCE	Mon, May 19, 2014	45.66	45.86	45.55	45.80
5533	NYSE	BCE	Fri, May 16, 2014	45.81	45.94	45.72	45.86
5532	NYSE	BCE	Thu, May 15, 2014	45.64	45.87	45.42	45.84
5531	NYSE	BCE	Wed, May 14, 2014	45.43	45.79	45.41	45.62
5530	NYSE	BCE	Tue, May 13, 2014	45.37	45.67	45.33	45.46
5529	NYSE	BCE	Mon, May 12, 2014	45.12	45.38	45.05	45.35
5528	NYSE	BCE	Fri, May 9, 2014	45.00	45.13	44.82	44.98
5527	NYSE	BCE	Thu, May 8, 2014	44.95	45.33	44.93	45.26
5526	NYSE	BCE	Wed, May 7, 2014	44.50	45.03	44.42	44.94
5525	NYSE	BCE	Tue, May 6, 2014	45.02	45.05	44.41	44.58
5524	NYSE	BCE	Mon, May 5, 2014	44.44	44.84	44.31	44.65
5523	NYSE	BCE	Fri, May 2, 2014	44.56	44.69	44.46	44.50
5522	NYSE	BCE	Thu, May 1, 2014	44.42	44.67	44.36	44.65
5521	NYSE	BCE	Wed, Apr 30, 2014	43.94	44.60	43.89	44.54
5520	NYSE	BCE	Tue, Apr 29, 2014	43.88	44.14	43.86	43.98
5519	NYSE	BCE	Mon, Apr 28, 2014	43.64	43.99	43.58	43.83
5518	NYSE	BCE	Fri, Apr 25, 2014	43.94	44.00	43.71	43.93
5517	NYSE	BCE	Thu, Apr 24, 2014	44.10	44.30	43.98	43.99
5516	NYSE	BCE	Wed, Apr 23, 2014	44.00	44.29	43.87	44.04
5515	NYSE	BCE	Tue, Apr 22, 2014	44.19	44.35	44.06	44.13
5514	NYSE	BCE	Mon, Apr 21, 2014	44.35	44.53	44.25	44.28
5513	NYSE	BCE	Thu, Apr 17, 2014	44.29	44.50	44.18	44.46
5512	NYSE	BCE	Wed, Apr 16, 2014	44.20	44.28	44.03	44.23
5511	NYSE	BCE	Tue, Apr 15, 2014	43.80	44.15	43.79	44.13
5510	NYSE	BCE	Mon, Apr 14, 2014	43.99	44.16	43.63	44.02
5509	NYSE	BCE	Fri, Apr 11, 2014	43.80	44.03	43.80	43.87
5508	NYSE	BCE	Thu, Apr 10, 2014	44.18	44.26	43.99	43.99
5507	NYSE	BCE	Wed, Apr 9, 2014	44.15	44.38	44.00	44.33
5506	NYSE	BCE	Tue, Apr 8, 2014	43.78	44.21	43.71	44.12
5505	NYSE	BCE	Mon, Apr 7, 2014	43.48	43.94	43.38	43.76
5504	NYSE	BCE	Fri, Apr 4, 2014	43.36	43.64	43.36	43.55
5503	NYSE	BCE	Thu, Apr 3, 2014	43.57	43.62	43.14	43.18
5502	NYSE	BCE	Wed, Apr 2, 2014	43.39	43.72	43.35	43.57
5501	NYSE	BCE	Tue, Apr 1, 2014	43.14	43.42	43.08	43.39
5500	NYSE	BCE	Mon, Mar 31, 2014	43.15	43.38	43.10	43.14
5499	NYSE	BCE	Fri, Mar 28, 2014	42.79	42.95	42.71	42.93
5498	NYSE	BCE	Thu, Mar 27, 2014	42.36	42.69	42.27	42.66
5497	NYSE	BCE	Wed, Mar 26, 2014	42.32	42.46	42.22	42.34
5496	NYSE	BCE	Tue, Mar 25, 2014	42.40	42.44	42.04	42.26
5495	NYSE	BCE	Mon, Mar 24, 2014	42.68	42.72	42.34	42.35
5494	NYSE	BCE	Fri, Mar 21, 2014	42.85	43.02	42.50	42.55
5493	NYSE	BCE	Thu, Mar 20, 2014	42.62	42.79	42.43	42.70
5492	NYSE	BCE	Wed, Mar 19, 2014	42.72	43.11	42.46	42.64
5491	NYSE	BCE	Tue, Mar 18, 2014	42.73	43.10	42.70	42.90
5490	NYSE	BCE	Mon, Mar 17, 2014	42.39	42.62	42.28	42.59
5489	NYSE	BCE	Fri, Mar 14, 2014	42.44	42.66	42.19	42.22
5488	NYSE	BCE	Thu, Mar 13, 2014	42.97	42.97	42.43	42.58
5487	NYSE	BCE	Wed, Mar 12, 2014	42.53	42.75	42.30	42.71
5486	NYSE	BCE	Tue, Mar 11, 2014	43.64	43.78	43.35	43.51
5485	NYSE	BCE	Mon, Mar 10, 2014	43.61	43.74	43.54	43.64
5484	NYSE	BCE	Fri, Mar 7, 2014	43.71	43.77	43.49	43.63
5483	NYSE	BCE	Thu, Mar 6, 2014	44.03	44.08	43.80	43.97
5482	NYSE	BCE	Wed, Mar 5, 2014	43.60	43.80	43.36	43.77
5481	NYSE	BCE	Tue, Mar 4, 2014	43.66	43.66	43.40	43.42
5480	NYSE	BCE	Mon, Mar 3, 2014	43.24	43.62	43.23	43.43
5479	NYSE	BCE	Fri, Feb 28, 2014	43.36	43.79	43.34	43.60
5478	NYSE	BCE	Thu, Feb 27, 2014	43.04	43.32	42.96	43.27
5477	NYSE	BCE	Wed, Feb 26, 2014	43.18	43.22	42.90	43.00
5476	NYSE	BCE	Tue, Feb 25, 2014	43.29	43.38	43.15	43.21
5475	NYSE	BCE	Mon, Feb 24, 2014	43.15	43.42	42.99	43.33
5474	NYSE	BCE	Fri, Feb 21, 2014	42.66	43.05	42.47	42.98
5473	NYSE	BCE	Thu, Feb 20, 2014	42.82	43.12	42.66	42.88
5472	NYSE	BCE	Wed, Feb 19, 2014	42.88	42.96	42.69	42.80
5471	NYSE	BCE	Tue, Feb 18, 2014	42.96	43.11	42.85	43.04
5470	NYSE	BCE	Fri, Feb 14, 2014	42.75	42.92	42.69	42.84
5469	NYSE	BCE	Thu, Feb 13, 2014	42.60	42.90	42.58	42.83
5468	NYSE	BCE	Wed, Feb 12, 2014	42.65	42.78	42.41	42.64
5467	NYSE	BCE	Tue, Feb 11, 2014	42.40	42.71	42.35	42.47
5466	NYSE	BCE	Mon, Feb 10, 2014	42.32	42.53	42.16	42.34
5465	NYSE	BCE	Fri, Feb 7, 2014	42.34	42.45	42.06	42.21
5464	NYSE	BCE	Thu, Feb 6, 2014	41.20	41.87	41.15	41.84
5463	NYSE	BCE	Wed, Feb 5, 2014	40.90	41.08	40.60	40.94
5462	NYSE	BCE	Tue, Feb 4, 2014	41.52	41.52	41.04	41.08
5461	NYSE	BCE	Mon, Feb 3, 2014	42.14	42.23	41.38	41.47
5460	NYSE	BCE	Fri, Jan 31, 2014	41.33	42.13	41.27	41.97
5459	NYSE	BCE	Thu, Jan 30, 2014	41.57	41.90	41.36	41.77
5458	NYSE	BCE	Wed, Jan 29, 2014	41.07	41.52	40.92	41.46
5457	NYSE	BCE	Tue, Jan 28, 2014	41.23	41.29	40.90	41.06
5456	NYSE	BCE	Mon, Jan 27, 2014	41.58	41.99	41.35	41.38
5455	NYSE	BCE	Fri, Jan 24, 2014	42.05	42.23	41.54	41.57
5454	NYSE	BCE	Thu, Jan 23, 2014	41.94	42.13	41.88	42.13
5453	NYSE	BCE	Wed, Jan 22, 2014	42.54	42.67	42.15	42.16
5452	NYSE	BCE	Tue, Jan 21, 2014	42.81	42.85	42.44	42.52
5451	NYSE	BCE	Fri, Jan 17, 2014	42.44	42.70	42.30	42.42
5450	NYSE	BCE	Thu, Jan 16, 2014	42.73	42.75	42.27	42.57
5449	NYSE	BCE	Wed, Jan 15, 2014	42.73	42.88	42.54	42.61
5448	NYSE	BCE	Tue, Jan 14, 2014	42.71	42.88	42.64	42.69
5447	NYSE	BCE	Mon, Jan 13, 2014	42.41	42.85	42.37	42.75
5446	NYSE	BCE	Fri, Jan 10, 2014	41.64	42.38	41.50	42.32
5445	NYSE	BCE	Thu, Jan 9, 2014	41.88	41.97	41.67	41.72
5444	NYSE	BCE	Wed, Jan 8, 2014	42.22	42.27	41.95	42.00
5443	NYSE	BCE	Tue, Jan 7, 2014	42.28	42.54	42.12	42.26
5442	NYSE	BCE	Mon, Jan 6, 2014	42.78	42.86	42.35	42.53
5441	NYSE	BCE	Fri, Jan 3, 2014	43.04	43.06	42.83	42.89
5440	NYSE	BCE	Thu, Jan 2, 2014	43.34	43.34	42.78	42.87
5439	NYSE	BCE	Tue, Dec 31, 2013	43.39	43.54	43.19	43.29
5438	NYSE	BCE	Mon, Dec 30, 2013	43.07	43.38	43.04	43.31
5437	NYSE	BCE	Fri, Dec 27, 2013	43.16	43.24	42.99	43.08
5436	NYSE	BCE	Thu, Dec 26, 2013	43.18	43.28	43.02	43.26
5435	NYSE	BCE	Tue, Dec 24, 2013	43.11	43.20	42.90	43.12
5434	NYSE	BCE	Mon, Dec 23, 2013	42.96	43.14	42.81	43.00
5433	NYSE	BCE	Fri, Dec 20, 2013	42.59	43.07	42.37	42.66
5432	NYSE	BCE	Thu, Dec 19, 2013	42.43	42.73	42.21	42.65
5431	NYSE	BCE	Wed, Dec 18, 2013	42.08	42.70	42.08	42.39
5430	NYSE	BCE	Tue, Dec 17, 2013	42.53	42.62	42.26	42.41
5429	NYSE	BCE	Mon, Dec 16, 2013	42.80	43.09	42.54	42.57
5428	NYSE	BCE	Fri, Dec 13, 2013	42.86	42.92	42.42	42.70
5427	NYSE	BCE	Thu, Dec 12, 2013	43.12	43.12	42.61	42.87
5426	NYSE	BCE	Wed, Dec 11, 2013	44.09	44.10	43.76	43.76
5425	NYSE	BCE	Tue, Dec 10, 2013	44.01	44.16	43.86	43.99
5424	NYSE	BCE	Mon, Dec 9, 2013	43.66	44.07	43.61	44.01
5423	NYSE	BCE	Fri, Dec 6, 2013	43.64	43.85	43.32	43.70
5422	NYSE	BCE	Thu, Dec 5, 2013	43.63	43.90	43.50	43.53
5421	NYSE	BCE	Wed, Dec 4, 2013	43.77	43.81	43.49	43.70
5420	NYSE	BCE	Tue, Dec 3, 2013	43.90	44.00	43.50	43.83
5419	NYSE	BCE	Mon, Dec 2, 2013	43.97	44.20	43.85	43.97
5418	NYSE	BCE	Fri, Nov 29, 2013	44.27	44.62	44.11	44.19
5417	NYSE	BCE	Wed, Nov 27, 2013	43.99	44.26	43.94	44.06
5416	NYSE	BCE	Tue, Nov 26, 2013	44.29	44.43	44.04	44.18
5415	NYSE	BCE	Mon, Nov 25, 2013	44.29	44.70	44.18	44.35
5414	NYSE	BCE	Fri, Nov 22, 2013	44.38	44.50	44.15	44.31
5413	NYSE	BCE	Thu, Nov 21, 2013	44.48	44.76	44.36	44.39
5412	NYSE	BCE	Wed, Nov 20, 2013	44.50	44.77	44.24	44.52
5411	NYSE	BCE	Tue, Nov 19, 2013	44.84	44.95	44.39	44.46
5410	NYSE	BCE	Mon, Nov 18, 2013	44.83	44.95	44.65	44.87
5409	NYSE	BCE	Fri, Nov 15, 2013	44.40	44.86	44.23	44.75
5408	NYSE	BCE	Thu, Nov 14, 2013	43.99	44.36	43.85	44.27
5407	NYSE	BCE	Wed, Nov 13, 2013	43.77	44.14	43.71	44.04
5406	NYSE	BCE	Tue, Nov 12, 2013	43.73	43.93	43.66	43.83
5405	NYSE	BCE	Mon, Nov 11, 2013	44.27	44.30	43.73	43.85
5404	NYSE	BCE	Fri, Nov 8, 2013	43.66	44.47	43.63	44.26
5403	NYSE	BCE	Thu, Nov 7, 2013	43.44	44.06	43.26	43.88
5402	NYSE	BCE	Wed, Nov 6, 2013	43.63	43.74	43.51	43.66
5401	NYSE	BCE	Tue, Nov 5, 2013	43.47	43.63	43.24	43.41
5400	NYSE	BCE	Mon, Nov 4, 2013	43.82	43.87	43.46	43.58
5399	NYSE	BCE	Fri, Nov 1, 2013	43.62	43.93	43.53	43.76
5398	NYSE	BCE	Thu, Oct 31, 2013	43.59	43.71	43.48	43.53
5397	NYSE	BCE	Wed, Oct 30, 2013	43.67	43.74	43.27	43.39
5396	NYSE	BCE	Tue, Oct 29, 2013	43.65	43.75	43.47	43.57
5395	NYSE	BCE	Mon, Oct 28, 2013	43.43	43.60	43.29	43.50
5394	NYSE	BCE	Fri, Oct 25, 2013	43.24	43.38	43.00	43.27
5393	NYSE	BCE	Thu, Oct 24, 2013	43.83	43.90	43.26	43.38
5392	NYSE	BCE	Wed, Oct 23, 2013	43.97	44.10	43.72	43.79
5391	NYSE	BCE	Tue, Oct 22, 2013	44.17	44.31	44.05	44.13
5390	NYSE	BCE	Mon, Oct 21, 2013	43.67	44.06	43.67	44.00
5389	NYSE	BCE	Fri, Oct 18, 2013	43.42	43.79	43.36	43.72
5388	NYSE	BCE	Thu, Oct 17, 2013	43.25	43.40	43.02	43.35
5387	NYSE	BCE	Wed, Oct 16, 2013	43.06	43.24	43.00	43.17
5386	NYSE	BCE	Tue, Oct 15, 2013	43.11	43.29	42.89	43.00
5385	NYSE	BCE	Mon, Oct 14, 2013	43.07	43.40	43.05	43.31
5384	NYSE	BCE	Fri, Oct 11, 2013	43.14	43.26	42.96	43.14
5383	NYSE	BCE	Thu, Oct 10, 2013	43.20	43.33	43.08	43.10
5382	NYSE	BCE	Wed, Oct 9, 2013	42.32	43.22	42.30	42.99
5381	NYSE	BCE	Tue, Oct 8, 2013	42.37	42.50	42.11	42.23
5380	NYSE	BCE	Mon, Oct 7, 2013	41.90	42.58	41.83	42.33
5379	NYSE	BCE	Fri, Oct 4, 2013	42.02	42.43	42.00	42.25
5378	NYSE	BCE	Thu, Oct 3, 2013	42.53	42.56	41.89	42.12
5377	NYSE	BCE	Wed, Oct 2, 2013	42.64	42.69	42.35	42.52
5376	NYSE	BCE	Tue, Oct 1, 2013	42.67	43.08	42.59	42.84
5375	NYSE	BCE	Mon, Sep 30, 2013	42.70	43.04	42.64	42.70
5374	NYSE	BCE	Fri, Sep 27, 2013	42.85	42.96	42.62	42.90
5373	NYSE	BCE	Thu, Sep 26, 2013	42.86	43.13	42.84	42.96
5372	NYSE	BCE	Wed, Sep 25, 2013	43.33	43.35	42.75	42.77
5371	NYSE	BCE	Tue, Sep 24, 2013	43.34	43.48	43.09	43.29
5370	NYSE	BCE	Mon, Sep 23, 2013	43.05	43.33	42.86	43.28
5369	NYSE	BCE	Fri, Sep 20, 2013	42.63	42.98	42.56	42.70
5368	NYSE	BCE	Thu, Sep 19, 2013	42.95	42.95	42.56	42.56
5367	NYSE	BCE	Wed, Sep 18, 2013	42.28	42.93	42.23	42.73
5366	NYSE	BCE	Tue, Sep 17, 2013	42.13	42.38	42.11	42.26
5365	NYSE	BCE	Mon, Sep 16, 2013	42.16	42.52	42.04	42.07
5364	NYSE	BCE	Fri, Sep 13, 2013	42.17	42.38	41.89	41.93
5363	NYSE	BCE	Thu, Sep 12, 2013	42.92	42.92	41.99	42.13
5362	NYSE	BCE	Wed, Sep 11, 2013	43.53	43.65	43.39	43.46
5361	NYSE	BCE	Tue, Sep 10, 2013	43.28	43.51	43.17	43.33
5360	NYSE	BCE	Mon, Sep 9, 2013	42.85	43.19	42.81	43.05
5359	NYSE	BCE	Fri, Sep 6, 2013	43.03	43.06	42.65	42.68
5358	NYSE	BCE	Thu, Sep 5, 2013	42.57	42.59	42.22	42.55
5357	NYSE	BCE	Wed, Sep 4, 2013	42.67	42.75	42.22	42.48
5356	NYSE	BCE	Tue, Sep 3, 2013	43.44	43.54	42.40	42.56
5355	NYSE	BCE	Fri, Aug 30, 2013	41.24	41.48	40.96	40.96
5354	NYSE	BCE	Thu, Aug 29, 2013	40.67	41.42	40.66	41.24
5353	NYSE	BCE	Wed, Aug 28, 2013	40.44	40.76	40.20	40.50
5352	NYSE	BCE	Tue, Aug 27, 2013	40.47	40.57	40.18	40.45
5351	NYSE	BCE	Mon, Aug 26, 2013	40.68	40.82	40.42	40.76
5350	NYSE	BCE	Fri, Aug 23, 2013	40.19	40.66	40.11	40.64
5349	NYSE	BCE	Thu, Aug 22, 2013	40.44	40.47	40.11	40.19
5348	NYSE	BCE	Wed, Aug 21, 2013	40.62	40.77	40.39	40.45
5347	NYSE	BCE	Tue, Aug 20, 2013	40.93	40.97	40.72	40.86
5346	NYSE	BCE	Mon, Aug 19, 2013	41.06	41.21	40.99	41.04
5345	NYSE	BCE	Fri, Aug 16, 2013	41.18	41.34	40.98	41.05
5344	NYSE	BCE	Thu, Aug 15, 2013	40.94	41.38	40.88	41.24
5343	NYSE	BCE	Wed, Aug 14, 2013	40.37	40.52	40.26	40.49
5342	NYSE	BCE	Tue, Aug 13, 2013	40.28	40.48	40.02	40.40
5341	NYSE	BCE	Mon, Aug 12, 2013	40.29	40.46	40.06	40.37
5340	NYSE	BCE	Fri, Aug 9, 2013	40.38	40.96	40.20	40.58
5339	NYSE	BCE	Thu, Aug 8, 2013	41.00	41.05	40.40	40.59
5338	NYSE	BCE	Wed, Aug 7, 2013	40.74	41.09	40.55	40.84
5337	NYSE	BCE	Tue, Aug 6, 2013	41.23	41.25	40.69	40.97
5336	NYSE	BCE	Mon, Aug 5, 2013	40.61	41.52	40.52	41.51
5335	NYSE	BCE	Fri, Aug 2, 2013	40.90	41.20	40.83	40.96
5334	NYSE	BCE	Thu, Aug 1, 2013	41.34	41.65	40.91	41.03
5333	NYSE	BCE	Wed, Jul 31, 2013	41.87	41.98	41.19	41.29
5332	NYSE	BCE	Tue, Jul 30, 2013	41.61	41.88	41.60	41.71
5331	NYSE	BCE	Mon, Jul 29, 2013	41.15	41.66	41.15	41.53
5330	NYSE	BCE	Fri, Jul 26, 2013	41.24	41.55	40.96	41.45
5329	NYSE	BCE	Thu, Jul 25, 2013	41.26	41.55	41.07	41.26
5328	NYSE	BCE	Wed, Jul 24, 2013	41.05	41.58	41.04	41.26
5327	NYSE	BCE	Tue, Jul 23, 2013	41.01	41.10	40.36	41.02
5326	NYSE	BCE	Mon, Jul 22, 2013	41.75	41.86	40.71	40.91
5325	NYSE	BCE	Fri, Jul 19, 2013	41.80	41.87	41.60	41.77
5324	NYSE	BCE	Thu, Jul 18, 2013	41.98	42.25	41.91	41.95
5323	NYSE	BCE	Wed, Jul 17, 2013	42.27	42.49	41.58	41.93
5322	NYSE	BCE	Tue, Jul 16, 2013	42.56	42.56	42.10	42.26
5321	NYSE	BCE	Mon, Jul 15, 2013	42.30	42.51	42.10	42.34
5320	NYSE	BCE	Fri, Jul 12, 2013	42.02	42.33	42.01	42.17
5319	NYSE	BCE	Thu, Jul 11, 2013	41.73	42.07	41.61	41.90
5318	NYSE	BCE	Wed, Jul 10, 2013	41.21	41.42	41.06	41.32
5317	NYSE	BCE	Tue, Jul 9, 2013	41.21	41.29	40.94	41.17
5316	NYSE	BCE	Mon, Jul 8, 2013	40.78	41.13	40.66	40.93
5315	NYSE	BCE	Fri, Jul 5, 2013	40.57	40.80	40.31	40.63
5314	NYSE	BCE	Wed, Jul 3, 2013	40.66	40.90	40.38	40.75
5313	NYSE	BCE	Tue, Jul 2, 2013	40.75	41.05	40.55	40.76
5312	NYSE	BCE	Mon, Jul 1, 2013	41.17	41.42	40.67	40.81
5311	NYSE	BCE	Fri, Jun 28, 2013	40.65	41.37	40.40	41.02
5310	NYSE	BCE	Thu, Jun 27, 2013	40.07	40.55	39.57	40.08
5309	NYSE	BCE	Wed, Jun 26, 2013	41.38	41.38	38.72	39.76
5308	NYSE	BCE	Tue, Jun 25, 2013	41.25	41.32	40.92	41.24
5307	NYSE	BCE	Mon, Jun 24, 2013	41.17	41.28	40.46	40.96
5306	NYSE	BCE	Fri, Jun 21, 2013	41.44	42.00	41.37	41.76
5305	NYSE	BCE	Thu, Jun 20, 2013	42.31	42.34	41.36	41.59
5304	NYSE	BCE	Wed, Jun 19, 2013	43.64	43.64	42.86	42.96
5303	NYSE	BCE	Tue, Jun 18, 2013	43.50	43.75	43.35	43.56
5302	NYSE	BCE	Mon, Jun 17, 2013	43.78	44.09	43.30	43.47
5301	NYSE	BCE	Fri, Jun 14, 2013	43.86	43.87	43.28	43.44
5300	NYSE	BCE	Thu, Jun 13, 2013	43.12	43.92	42.88	43.92
5299	NYSE	BCE	Wed, Jun 12, 2013	44.09	44.09	42.97	43.05
5298	NYSE	BCE	Tue, Jun 11, 2013	44.44	44.45	44.13	44.26
5297	NYSE	BCE	Mon, Jun 10, 2013	44.76	44.79	44.43	44.58
5296	NYSE	BCE	Fri, Jun 7, 2013	44.55	44.61	44.11	44.61
5295	NYSE	BCE	Thu, Jun 6, 2013	44.00	44.38	43.69	44.28
5294	NYSE	BCE	Wed, Jun 5, 2013	44.58	44.74	43.43	44.02
5293	NYSE	BCE	Tue, Jun 4, 2013	44.69	44.73	44.28	44.68
5292	NYSE	BCE	Mon, Jun 3, 2013	44.86	45.43	44.73	44.84
5291	NYSE	BCE	Fri, May 31, 2013	45.32	45.32	44.41	44.68
5290	NYSE	BCE	Thu, May 30, 2013	45.81	46.03	45.20	45.40
5289	NYSE	BCE	Wed, May 29, 2013	45.94	46.04	45.52	45.85
5288	NYSE	BCE	Tue, May 28, 2013	46.64	46.70	45.89	45.92
5287	NYSE	BCE	Fri, May 24, 2013	46.36	46.55	46.17	46.42
5286	NYSE	BCE	Thu, May 23, 2013	46.63	46.82	46.39	46.66
5285	NYSE	BCE	Wed, May 22, 2013	47.18	47.52	46.63	46.67
5284	NYSE	BCE	Tue, May 21, 2013	46.52	47.44	46.43	47.09
5283	NYSE	BCE	Mon, May 20, 2013	46.47	46.54	46.30	46.38
5282	NYSE	BCE	Fri, May 17, 2013	46.24	46.63	46.12	46.49
5281	NYSE	BCE	Thu, May 16, 2013	47.01	47.23	46.76	46.85
5280	NYSE	BCE	Wed, May 15, 2013	47.39	47.58	46.90	47.07
5279	NYSE	BCE	Tue, May 14, 2013	47.34	47.67	47.31	47.55
5278	NYSE	BCE	Mon, May 13, 2013	47.39	47.56	47.09	47.51
5277	NYSE	BCE	Fri, May 10, 2013	47.25	47.44	47.09	47.33
5276	NYSE	BCE	Thu, May 9, 2013	47.87	48.06	47.12	47.30
5275	NYSE	BCE	Wed, May 8, 2013	47.44	47.88	47.43	47.80
5274	NYSE	BCE	Tue, May 7, 2013	47.21	47.63	47.13	47.48
5273	NYSE	BCE	Mon, May 6, 2013	47.29	47.51	46.90	47.04
5272	NYSE	BCE	Fri, May 3, 2013	47.02	47.31	46.97	47.21
5271	NYSE	BCE	Thu, May 2, 2013	46.79	47.02	46.70	46.86
5270	NYSE	BCE	Wed, May 1, 2013	46.91	47.45	46.72	46.95
5269	NYSE	BCE	Tue, Apr 30, 2013	46.21	47.00	45.97	46.86
5268	NYSE	BCE	Mon, Apr 29, 2013	45.88	46.28	45.86	46.20
5267	NYSE	BCE	Fri, Apr 26, 2013	45.89	45.92	45.67	45.73
5266	NYSE	BCE	Thu, Apr 25, 2013	45.79	46.09	45.76	45.79
5265	NYSE	BCE	Wed, Apr 24, 2013	46.03	46.03	45.61	45.69
5264	NYSE	BCE	Tue, Apr 23, 2013	45.98	45.99	45.57	45.94
5263	NYSE	BCE	Mon, Apr 22, 2013	45.96	46.06	45.76	45.89
5262	NYSE	BCE	Fri, Apr 19, 2013	45.60	45.96	45.53	45.96
5261	NYSE	BCE	Thu, Apr 18, 2013	46.06	46.12	45.54	45.68
5260	NYSE	BCE	Wed, Apr 17, 2013	45.79	46.11	45.35	45.83
5259	NYSE	BCE	Tue, Apr 16, 2013	46.02	46.07	45.81	46.03
5258	NYSE	BCE	Mon, Apr 15, 2013	45.96	46.47	45.79	45.79
5257	NYSE	BCE	Fri, Apr 12, 2013	46.22	46.40	46.09	46.21
5256	NYSE	BCE	Thu, Apr 11, 2013	46.51	46.57	46.19	46.47
5255	NYSE	BCE	Wed, Apr 10, 2013	45.94	46.39	45.94	46.39
5254	NYSE	BCE	Tue, Apr 9, 2013	45.81	45.86	45.42	45.79
5253	NYSE	BCE	Mon, Apr 8, 2013	45.45	45.71	45.32	45.70
5252	NYSE	BCE	Fri, Apr 5, 2013	45.58	45.61	45.11	45.42
5251	NYSE	BCE	Thu, Apr 4, 2013	45.93	46.33	45.86	46.07
5250	NYSE	BCE	Wed, Apr 3, 2013	46.60	46.68	45.94	45.94
5249	NYSE	BCE	Tue, Apr 2, 2013	46.64	46.78	46.37	46.45
5248	NYSE	BCE	Mon, Apr 1, 2013	46.55	46.68	46.34	46.54
5247	NYSE	BCE	Thu, Mar 28, 2013	46.29	46.71	46.16	46.69
5246	NYSE	BCE	Wed, Mar 27, 2013	46.38	46.50	46.19	46.31
5245	NYSE	BCE	Tue, Mar 26, 2013	45.75	46.56	45.74	46.52
5244	NYSE	BCE	Mon, Mar 25, 2013	45.84	45.93	45.41	45.55
5243	NYSE	BCE	Fri, Mar 22, 2013	45.62	45.95	45.58	45.68
5242	NYSE	BCE	Thu, Mar 21, 2013	45.99	46.08	45.49	45.49
5241	NYSE	BCE	Wed, Mar 20, 2013	45.82	45.97	45.61	45.91
5240	NYSE	BCE	Tue, Mar 19, 2013	45.42	45.72	45.33	45.50
5239	NYSE	BCE	Mon, Mar 18, 2013	45.63	45.93	45.48	45.53
5238	NYSE	BCE	Fri, Mar 15, 2013	45.75	45.99	45.72	45.87
5237	NYSE	BCE	Thu, Mar 14, 2013	45.50	45.75	45.30	45.71
5236	NYSE	BCE	Wed, Mar 13, 2013	45.70	45.70	45.20	45.39
5235	NYSE	BCE	Tue, Mar 12, 2013	46.02	46.26	45.90	46.19
5234	NYSE	BCE	Mon, Mar 11, 2013	45.66	46.00	45.52	45.97
5233	NYSE	BCE	Fri, Mar 8, 2013	46.01	46.09	45.58	45.66
5232	NYSE	BCE	Thu, Mar 7, 2013	45.93	45.93	45.51	45.72
5231	NYSE	BCE	Wed, Mar 6, 2013	45.76	45.94	45.48	45.74
5230	NYSE	BCE	Tue, Mar 5, 2013	45.76	45.92	45.52	45.57
5229	NYSE	BCE	Mon, Mar 4, 2013	45.37	45.66	45.34	45.46
5228	NYSE	BCE	Fri, Mar 1, 2013	44.98	45.40	44.84	45.33
5227	NYSE	BCE	Thu, Feb 28, 2013	45.06	45.24	44.79	45.07
5226	NYSE	BCE	Wed, Feb 27, 2013	44.50	45.24	44.46	45.24
5225	NYSE	BCE	Tue, Feb 26, 2013	44.37	44.71	44.33	44.50
5224	NYSE	BCE	Mon, Feb 25, 2013	44.52	44.78	44.18	44.21
5223	NYSE	BCE	Fri, Feb 22, 2013	44.20	44.59	44.03	44.52
5222	NYSE	BCE	Thu, Feb 21, 2013	44.10	44.51	43.99	44.27
5221	NYSE	BCE	Wed, Feb 20, 2013	44.36	44.41	44.03	44.16
5220	NYSE	BCE	Tue, Feb 19, 2013	44.12	44.52	44.10	44.45
5219	NYSE	BCE	Fri, Feb 15, 2013	44.07	44.28	44.01	44.27
5218	NYSE	BCE	Thu, Feb 14, 2013	44.46	44.47	44.01	44.31
5217	NYSE	BCE	Wed, Feb 13, 2013	44.24	44.50	44.21	44.46
5216	NYSE	BCE	Tue, Feb 12, 2013	44.14	44.28	44.04	44.24
5215	NYSE	BCE	Mon, Feb 11, 2013	44.05	44.20	43.95	44.09
5214	NYSE	BCE	Fri, Feb 8, 2013	44.48	44.49	43.80	44.19
5213	NYSE	BCE	Thu, Feb 7, 2013	44.85	45.00	44.48	44.54
5212	NYSE	BCE	Wed, Feb 6, 2013	44.41	44.82	44.41	44.77
5211	NYSE	BCE	Tue, Feb 5, 2013	44.55	44.69	44.40	44.45
5210	NYSE	BCE	Mon, Feb 4, 2013	44.57	44.61	44.24	44.40
5209	NYSE	BCE	Fri, Feb 1, 2013	44.59	44.74	44.40	44.67
5208	NYSE	BCE	Thu, Jan 31, 2013	44.32	44.64	44.13	44.42
5207	NYSE	BCE	Wed, Jan 30, 2013	44.72	44.87	44.31	44.42
5206	NYSE	BCE	Tue, Jan 29, 2013	44.38	44.80	44.37	44.75
5205	NYSE	BCE	Mon, Jan 28, 2013	44.09	44.52	44.00	44.26
5204	NYSE	BCE	Fri, Jan 25, 2013	44.08	44.15	43.81	44.09
5203	NYSE	BCE	Thu, Jan 24, 2013	43.87	44.25	43.85	44.16
5202	NYSE	BCE	Wed, Jan 23, 2013	44.05	44.11	43.65	43.97
5201	NYSE	BCE	Tue, Jan 22, 2013	43.59	43.93	43.54	43.89
5200	NYSE	BCE	Fri, Jan 18, 2013	43.27	43.48	43.15	43.43
5199	NYSE	BCE	Thu, Jan 17, 2013	43.41	43.55	43.32	43.40
5198	NYSE	BCE	Wed, Jan 16, 2013	43.09	43.32	42.99	43.26
5197	NYSE	BCE	Tue, Jan 15, 2013	42.75	43.35	42.70	43.24
5196	NYSE	BCE	Mon, Jan 14, 2013	42.70	42.90	42.53	42.80
5195	NYSE	BCE	Fri, Jan 11, 2013	42.81	42.86	42.50	42.60
5194	NYSE	BCE	Thu, Jan 10, 2013	42.88	42.91	42.32	42.70
5193	NYSE	BCE	Wed, Jan 9, 2013	43.24	43.36	42.57	42.63
5192	NYSE	BCE	Tue, Jan 8, 2013	43.41	43.41	42.96	43.10
5191	NYSE	BCE	Mon, Jan 7, 2013	43.72	43.72	43.29	43.54
5190	NYSE	BCE	Fri, Jan 4, 2013	43.60	43.76	43.53	43.72
5189	NYSE	BCE	Thu, Jan 3, 2013	43.66	43.66	43.34	43.53
5188	NYSE	BCE	Wed, Jan 2, 2013	43.59	43.70	43.25	43.59
5187	NYSE	BCE	Mon, Dec 31, 2012	42.66	43.05	42.52	42.94
5186	NYSE	BCE	Fri, Dec 28, 2012	42.84	43.00	42.66	42.68
5185	NYSE	BCE	Thu, Dec 27, 2012	43.02	43.16	42.64	43.01
5184	NYSE	BCE	Wed, Dec 26, 2012	43.16	43.36	42.93	43.03
5183	NYSE	BCE	Mon, Dec 24, 2012	43.11	43.22	42.99	43.16
5182	NYSE	BCE	Fri, Dec 21, 2012	42.86	43.15	42.56	43.12
5181	NYSE	BCE	Thu, Dec 20, 2012	43.27	43.27	42.94	43.03
5180	NYSE	BCE	Wed, Dec 19, 2012	43.49	43.50	43.16	43.27
5179	NYSE	BCE	Tue, Dec 18, 2012	43.41	43.53	43.09	43.50
5178	NYSE	BCE	Mon, Dec 17, 2012	43.19	43.43	43.02	43.42
5177	NYSE	BCE	Fri, Dec 14, 2012	43.44	43.44	42.93	43.14
5176	NYSE	BCE	Thu, Dec 13, 2012	43.02	43.45	42.98	43.37
5175	NYSE	BCE	Wed, Dec 12, 2012	43.13	43.41	42.91	42.97
5174	NYSE	BCE	Tue, Dec 11, 2012	43.65	43.92	43.49	43.58
5173	NYSE	BCE	Mon, Dec 10, 2012	43.20	43.55	43.04	43.39
5172	NYSE	BCE	Fri, Dec 7, 2012	42.99	43.15	42.91	43.05
5171	NYSE	BCE	Thu, Dec 6, 2012	42.88	42.94	42.75	42.79
5170	NYSE	BCE	Wed, Dec 5, 2012	42.60	43.05	42.47	42.84
5169	NYSE	BCE	Tue, Dec 4, 2012	42.45	42.66	42.42	42.49
5168	NYSE	BCE	Mon, Dec 3, 2012	42.39	42.56	42.36	42.45
5167	NYSE	BCE	Fri, Nov 30, 2012	42.59	42.59	42.25	42.30
5166	NYSE	BCE	Thu, Nov 29, 2012	42.35	42.60	42.34	42.60
5165	NYSE	BCE	Wed, Nov 28, 2012	42.27	42.59	42.11	42.34
5164	NYSE	BCE	Tue, Nov 27, 2012	42.70	42.78	42.22	42.26
5163	NYSE	BCE	Mon, Nov 26, 2012	42.27	42.58	42.09	42.53
5162	NYSE	BCE	Fri, Nov 23, 2012	42.16	42.52	42.07	42.37
5161	NYSE	BCE	Wed, Nov 21, 2012	41.99	42.14	41.84	42.02
5160	NYSE	BCE	Tue, Nov 20, 2012	42.24	42.26	41.64	41.88
5159	NYSE	BCE	Mon, Nov 19, 2012	42.65	42.72	42.11	42.19
5158	NYSE	BCE	Fri, Nov 16, 2012	41.55	42.03	41.42	41.95
5157	NYSE	BCE	Thu, Nov 15, 2012	41.78	41.85	41.18	41.34
5156	NYSE	BCE	Wed, Nov 14, 2012	42.43	42.54	41.67	41.72
5155	NYSE	BCE	Tue, Nov 13, 2012	42.56	42.86	42.41	42.43
5154	NYSE	BCE	Mon, Nov 12, 2012	42.65	42.76	42.48	42.72
5153	NYSE	BCE	Fri, Nov 9, 2012	42.39	42.70	42.27	42.55
5152	NYSE	BCE	Thu, Nov 8, 2012	42.71	42.81	42.46	42.46
5151	NYSE	BCE	Wed, Nov 7, 2012	43.12	43.12	42.68	42.74
5150	NYSE	BCE	Tue, Nov 6, 2012	43.08	43.25	43.02	43.16
5149	NYSE	BCE	Mon, Nov 5, 2012	43.09	43.20	42.90	42.98
5148	NYSE	BCE	Fri, Nov 2, 2012	43.53	43.63	43.08	43.09
5147	NYSE	BCE	Thu, Nov 1, 2012	43.49	43.57	43.01	43.27
5146	NYSE	BCE	Wed, Oct 31, 2012	43.50	43.91	43.35	43.66
5145	NYSE	BCE	Fri, Oct 26, 2012	42.98	43.15	42.69	43.00
5144	NYSE	BCE	Thu, Oct 25, 2012	42.78	43.05	42.69	43.02
5143	NYSE	BCE	Wed, Oct 24, 2012	42.99	42.99	42.35	42.47
5142	NYSE	BCE	Tue, Oct 23, 2012	43.04	43.05	42.53	42.67
5141	NYSE	BCE	Mon, Oct 22, 2012	43.09	43.25	42.90	43.05
5140	NYSE	BCE	Fri, Oct 19, 2012	43.48	43.66	43.04	43.19
5139	NYSE	BCE	Thu, Oct 18, 2012	44.49	44.64	44.28	44.34
5138	NYSE	BCE	Wed, Oct 17, 2012	44.15	44.62	44.15	44.47
5137	NYSE	BCE	Tue, Oct 16, 2012	43.80	44.30	43.77	44.10
5136	NYSE	BCE	Mon, Oct 15, 2012	43.87	44.08	43.79	43.90
5135	NYSE	BCE	Fri, Oct 12, 2012	44.03	44.03	43.65	43.81
5134	NYSE	BCE	Thu, Oct 11, 2012	44.04	44.34	43.93	43.97
5133	NYSE	BCE	Wed, Oct 10, 2012	44.02	44.22	43.87	43.92
5132	NYSE	BCE	Tue, Oct 9, 2012	44.77	44.78	43.94	44.01
5131	NYSE	BCE	Mon, Oct 8, 2012	44.59	44.64	44.28	44.52
5130	NYSE	BCE	Fri, Oct 5, 2012	45.09	45.11	44.51	44.66
5129	NYSE	BCE	Thu, Oct 4, 2012	44.22	44.84	44.18	44.79
5128	NYSE	BCE	Wed, Oct 3, 2012	44.10	44.34	43.91	43.96
5127	NYSE	BCE	Tue, Oct 2, 2012	44.37	44.41	43.95	44.17
5126	NYSE	BCE	Mon, Oct 1, 2012	44.03	44.50	43.94	44.20
5125	NYSE	BCE	Fri, Sep 28, 2012	44.05	44.12	43.63	43.94
5124	NYSE	BCE	Thu, Sep 27, 2012	44.11	44.45	43.93	44.28
5123	NYSE	BCE	Wed, Sep 26, 2012	43.88	44.50	43.83	44.16
5122	NYSE	BCE	Tue, Sep 25, 2012	43.82	44.27	43.82	43.96
5121	NYSE	BCE	Mon, Sep 24, 2012	43.57	43.95	43.42	43.82
5120	NYSE	BCE	Fri, Sep 21, 2012	44.16	44.24	43.56	43.62
5119	NYSE	BCE	Thu, Sep 20, 2012	43.66	44.22	43.59	44.05
5118	NYSE	BCE	Wed, Sep 19, 2012	44.36	44.38	43.89	43.96
5117	NYSE	BCE	Tue, Sep 18, 2012	43.92	44.29	43.76	44.22
5116	NYSE	BCE	Mon, Sep 17, 2012	43.66	43.84	43.45	43.79
5115	NYSE	BCE	Fri, Sep 14, 2012	44.91	44.98	43.53	43.82
5114	NYSE	BCE	Thu, Sep 13, 2012	44.96	45.20	44.65	44.80
5113	NYSE	BCE	Wed, Sep 12, 2012	45.05	45.22	44.88	45.01
5112	NYSE	BCE	Tue, Sep 11, 2012	45.54	45.68	45.37	45.48
5111	NYSE	BCE	Mon, Sep 10, 2012	45.14	45.45	45.13	45.27
5110	NYSE	BCE	Fri, Sep 7, 2012	45.43	45.47	44.95	45.09
5109	NYSE	BCE	Thu, Sep 6, 2012	44.91	45.26	44.82	45.23
5108	NYSE	BCE	Wed, Sep 5, 2012	44.56	44.69	43.53	44.53
5107	NYSE	BCE	Tue, Sep 4, 2012	44.70	44.77	44.39	44.70
5106	NYSE	BCE	Fri, Aug 31, 2012	44.99	45.19	44.47	44.49
5105	NYSE	BCE	Thu, Aug 30, 2012	45.06	45.12	44.58	44.81
5104	NYSE	BCE	Wed, Aug 29, 2012	45.11	45.28	44.96	45.15
5103	NYSE	BCE	Tue, Aug 28, 2012	45.20	45.43	45.00	45.04
5102	NYSE	BCE	Mon, Aug 27, 2012	45.26	45.26	45.04	45.07
5101	NYSE	BCE	Fri, Aug 24, 2012	44.64	45.31	44.64	45.02
5100	NYSE	BCE	Thu, Aug 23, 2012	44.82	44.88	44.42	44.74
5099	NYSE	BCE	Wed, Aug 22, 2012	44.85	45.04	44.75	44.85
5098	NYSE	BCE	Tue, Aug 21, 2012	45.59	45.62	45.07	45.11
5097	NYSE	BCE	Mon, Aug 20, 2012	45.20	45.56	45.14	45.46
5096	NYSE	BCE	Fri, Aug 17, 2012	45.22	45.31	45.04	45.22
5095	NYSE	BCE	Thu, Aug 16, 2012	45.36	45.43	44.97	45.25
5094	NYSE	BCE	Wed, Aug 15, 2012	45.41	45.46	44.43	45.29
5093	NYSE	BCE	Tue, Aug 14, 2012	45.44	45.55	45.26	45.38
5092	NYSE	BCE	Mon, Aug 13, 2012	45.36	45.62	45.13	45.39
5091	NYSE	BCE	Fri, Aug 10, 2012	45.09	45.54	44.93	45.48
5090	NYSE	BCE	Thu, Aug 9, 2012	44.64	45.29	44.57	45.22
5089	NYSE	BCE	Wed, Aug 8, 2012	44.11	45.23	43.82	44.56
5088	NYSE	BCE	Tue, Aug 7, 2012	42.91	43.48	42.86	43.33
5087	NYSE	BCE	Mon, Aug 6, 2012	42.72	42.85	42.50	42.72
5086	NYSE	BCE	Fri, Aug 3, 2012	42.77	43.06	42.52	42.57
5085	NYSE	BCE	Thu, Aug 2, 2012	42.26	42.51	41.92	42.27
5084	NYSE	BCE	Wed, Aug 1, 2012	42.73	42.85	42.33	42.37
5083	NYSE	BCE	Tue, Jul 31, 2012	42.40	42.79	42.37	42.54
5082	NYSE	BCE	Mon, Jul 30, 2012	42.22	42.50	41.91	42.42
5081	NYSE	BCE	Fri, Jul 27, 2012	41.81	42.33	41.65	42.22
5080	NYSE	BCE	Thu, Jul 26, 2012	41.53	41.68	41.23	41.52
5079	NYSE	BCE	Wed, Jul 25, 2012	41.08	41.21	40.74	41.03
5078	NYSE	BCE	Tue, Jul 24, 2012	40.64	41.03	40.60	40.95
5077	NYSE	BCE	Mon, Jul 23, 2012	40.99	40.99	40.55	40.64
5076	NYSE	BCE	Fri, Jul 20, 2012	41.62	41.75	41.46	41.49
5075	NYSE	BCE	Thu, Jul 19, 2012	42.21	42.22	41.83	41.90
5074	NYSE	BCE	Wed, Jul 18, 2012	41.94	42.25	41.91	42.06
5073	NYSE	BCE	Tue, Jul 17, 2012	42.00	42.17	41.88	41.99
5072	NYSE	BCE	Mon, Jul 16, 2012	41.80	42.10	41.72	41.95
5071	NYSE	BCE	Fri, Jul 13, 2012	41.62	42.09	41.55	41.96
5070	NYSE	BCE	Thu, Jul 12, 2012	41.35	41.75	41.10	41.61
5069	NYSE	BCE	Wed, Jul 11, 2012	41.95	42.05	41.44	41.68
5068	NYSE	BCE	Tue, Jul 10, 2012	41.90	42.03	41.67	41.83
5067	NYSE	BCE	Mon, Jul 9, 2012	41.51	41.84	41.42	41.77
5066	NYSE	BCE	Fri, Jul 6, 2012	41.61	41.72	41.13	41.61
5065	NYSE	BCE	Thu, Jul 5, 2012	41.61	41.94	41.38	41.75
5064	NYSE	BCE	Tue, Jul 3, 2012	41.49	42.00	41.42	41.70
5063	NYSE	BCE	Mon, Jul 2, 2012	41.21	41.60	41.21	41.57
5062	NYSE	BCE	Fri, Jun 29, 2012	41.05	41.27	40.75	41.20
5061	NYSE	BCE	Thu, Jun 28, 2012	40.40	40.46	40.02	40.41
5060	NYSE	BCE	Wed, Jun 27, 2012	40.84	40.92	40.41	40.59
5059	NYSE	BCE	Tue, Jun 26, 2012	40.19	40.99	40.16	40.77
5058	NYSE	BCE	Mon, Jun 25, 2012	39.82	40.27	39.73	40.11
5057	NYSE	BCE	Fri, Jun 22, 2012	39.99	40.31	39.98	40.14
5056	NYSE	BCE	Thu, Jun 21, 2012	40.81	40.82	39.84	39.87
5055	NYSE	BCE	Wed, Jun 20, 2012	40.86	40.94	40.30	40.76
5054	NYSE	BCE	Tue, Jun 19, 2012	40.42	40.87	40.38	40.68
5053	NYSE	BCE	Mon, Jun 18, 2012	40.17	40.25	39.91	40.07
5052	NYSE	BCE	Fri, Jun 15, 2012	40.42	40.51	40.00	40.28
5051	NYSE	BCE	Thu, Jun 14, 2012	40.66	40.76	40.25	40.52
5050	NYSE	BCE	Wed, Jun 13, 2012	40.40	40.85	40.24	40.58
5049	NYSE	BCE	Tue, Jun 12, 2012	40.71	41.00	40.56	40.97
5048	NYSE	BCE	Mon, Jun 11, 2012	41.09	41.16	40.47	40.49
5047	NYSE	BCE	Fri, Jun 8, 2012	40.49	41.04	40.31	40.79
5046	NYSE	BCE	Thu, Jun 7, 2012	40.64	40.94	40.50	40.80
5045	NYSE	BCE	Wed, Jun 6, 2012	39.83	40.40	39.74	40.39
5044	NYSE	BCE	Tue, Jun 5, 2012	39.55	39.86	39.39	39.72
5043	NYSE	BCE	Mon, Jun 4, 2012	39.33	39.61	39.14	39.56
5042	NYSE	BCE	Fri, Jun 1, 2012	39.66	39.78	39.16	39.32
5041	NYSE	BCE	Thu, May 31, 2012	39.49	40.08	39.24	39.89
5040	NYSE	BCE	Wed, May 30, 2012	39.37	39.56	39.25	39.34
5039	NYSE	BCE	Tue, May 29, 2012	39.52	39.76	39.41	39.72
5038	NYSE	BCE	Fri, May 25, 2012	39.33	39.53	39.12	39.33
5037	NYSE	BCE	Thu, May 24, 2012	40.00	40.00	39.15	39.36
5036	NYSE	BCE	Wed, May 23, 2012	40.00	40.07	39.51	39.96
5035	NYSE	BCE	Tue, May 22, 2012	40.20	40.33	40.07	40.33
5034	NYSE	BCE	Mon, May 21, 2012	39.85	40.32	39.80	40.31
5033	NYSE	BCE	Fri, May 18, 2012	40.41	40.42	39.57	39.77
5032	NYSE	BCE	Thu, May 17, 2012	40.40	40.48	40.14	40.22
5031	NYSE	BCE	Wed, May 16, 2012	40.53	40.69	40.23	40.45
5030	NYSE	BCE	Tue, May 15, 2012	40.23	40.75	40.06	40.47
5029	NYSE	BCE	Mon, May 14, 2012	40.35	40.46	40.10	40.29
5028	NYSE	BCE	Fri, May 11, 2012	40.56	41.08	40.51	40.54
5027	NYSE	BCE	Thu, May 10, 2012	40.58	40.68	40.26	40.53
5026	NYSE	BCE	Wed, May 9, 2012	40.26	40.49	39.95	40.25
5025	NYSE	BCE	Tue, May 8, 2012	40.96	41.19	40.32	40.57
5024	NYSE	BCE	Mon, May 7, 2012	40.53	41.16	40.47	41.14
5023	NYSE	BCE	Fri, May 4, 2012	40.56	40.70	40.33	40.58
5022	NYSE	BCE	Thu, May 3, 2012	41.00	41.00	40.38	40.79
5021	NYSE	BCE	Wed, May 2, 2012	40.38	40.91	40.15	40.81
5020	NYSE	BCE	Tue, May 1, 2012	40.42	40.68	40.35	40.57
5019	NYSE	BCE	Mon, Apr 30, 2012	40.49	40.61	40.23	40.53
5018	NYSE	BCE	Fri, Apr 27, 2012	40.29	40.74	40.09	40.71
5017	NYSE	BCE	Thu, Apr 26, 2012	40.21	40.26	39.99	40.10
5016	NYSE	BCE	Wed, Apr 25, 2012	40.44	40.44	40.01	40.16
5015	NYSE	BCE	Tue, Apr 24, 2012	40.05	40.31	40.03	40.23
5014	NYSE	BCE	Mon, Apr 23, 2012	40.04	40.07	39.78	40.02
5013	NYSE	BCE	Fri, Apr 20, 2012	40.28	40.45	40.20	40.31
5012	NYSE	BCE	Thu, Apr 19, 2012	40.23	40.42	39.97	40.09
5011	NYSE	BCE	Wed, Apr 18, 2012	40.31	40.63	40.13	40.24
5010	NYSE	BCE	Tue, Apr 17, 2012	40.17	40.52	40.11	40.28
5009	NYSE	BCE	Mon, Apr 16, 2012	39.84	40.02	39.70	39.81
5008	NYSE	BCE	Fri, Apr 13, 2012	40.05	40.13	39.64	39.67
5007	NYSE	BCE	Thu, Apr 12, 2012	39.93	40.16	39.70	40.04
5006	NYSE	BCE	Wed, Apr 11, 2012	39.43	39.93	39.31	39.69
5005	NYSE	BCE	Tue, Apr 10, 2012	40.02	40.02	39.22	39.28
5004	NYSE	BCE	Mon, Apr 9, 2012	40.10	40.28	40.01	40.20
5003	NYSE	BCE	Thu, Apr 5, 2012	40.49	40.55	40.32	40.50
5002	NYSE	BCE	Wed, Apr 4, 2012	40.37	40.52	40.17	40.34
5001	NYSE	BCE	Tue, Apr 3, 2012	40.51	40.85	40.41	40.49
5000	NYSE	BCE	Mon, Apr 2, 2012	40.13	40.59	40.07	40.55
4999	NYSE	BCE	Fri, Mar 30, 2012	40.11	40.19	39.94	40.06
4998	NYSE	BCE	Thu, Mar 29, 2012	39.85	40.15	39.53	40.11
4997	NYSE	BCE	Wed, Mar 28, 2012	39.97	40.37	39.69	40.00
4996	NYSE	BCE	Tue, Mar 27, 2012	40.38	40.43	39.93	39.93
4995	NYSE	BCE	Mon, Mar 26, 2012	40.31	40.60	40.16	40.33
4994	NYSE	BCE	Fri, Mar 23, 2012	39.95	40.17	39.88	40.08
4993	NYSE	BCE	Thu, Mar 22, 2012	39.86	40.14	39.85	40.01
4992	NYSE	BCE	Wed, Mar 21, 2012	39.94	40.35	39.89	40.28
4991	NYSE	BCE	Tue, Mar 20, 2012	39.91	40.11	39.50	39.84
4990	NYSE	BCE	Mon, Mar 19, 2012	40.02	40.41	39.95	40.05
4989	NYSE	BCE	Fri, Mar 16, 2012	40.47	40.47	40.00	40.06
4988	NYSE	BCE	Thu, Mar 15, 2012	40.20	40.82	40.00	40.38
4987	NYSE	BCE	Wed, Mar 14, 2012	41.28	41.44	40.30	40.48
4986	NYSE	BCE	Tue, Mar 13, 2012	41.58	41.58	41.10	41.26
4985	NYSE	BCE	Mon, Mar 12, 2012	41.87	42.07	41.79	41.96
4984	NYSE	BCE	Fri, Mar 9, 2012	41.89	42.07	41.74	41.93
4983	NYSE	BCE	Thu, Mar 8, 2012	41.60	42.03	41.53	41.74
4982	NYSE	BCE	Wed, Mar 7, 2012	40.94	41.37	40.71	41.20
4981	NYSE	BCE	Tue, Mar 6, 2012	41.01	41.21	40.75	40.93
4980	NYSE	BCE	Mon, Mar 5, 2012	41.06	41.35	40.85	41.24
4979	NYSE	BCE	Fri, Mar 2, 2012	41.22	41.22	40.97	41.13
4978	NYSE	BCE	Thu, Mar 1, 2012	41.12	41.55	40.99	41.20
4977	NYSE	BCE	Wed, Feb 29, 2012	40.68	41.00	40.65	40.92
4976	NYSE	BCE	Tue, Feb 28, 2012	40.36	40.57	40.27	40.48
4975	NYSE	BCE	Mon, Feb 27, 2012	39.97	40.29	39.88	40.27
4974	NYSE	BCE	Fri, Feb 24, 2012	40.09	40.21	39.97	40.08
4973	NYSE	BCE	Thu, Feb 23, 2012	40.25	40.32	39.95	40.07
4972	NYSE	BCE	Wed, Feb 22, 2012	39.82	40.28	39.70	40.21
4971	NYSE	BCE	Tue, Feb 21, 2012	40.09	40.46	39.83	39.91
4970	NYSE	BCE	Fri, Feb 17, 2012	40.04	40.14	39.77	39.91
4969	NYSE	BCE	Thu, Feb 16, 2012	39.33	40.09	39.26	39.99
4968	NYSE	BCE	Wed, Feb 15, 2012	39.63	39.74	39.34	39.40
4967	NYSE	BCE	Tue, Feb 14, 2012	39.40	39.54	39.15	39.44
4966	NYSE	BCE	Mon, Feb 13, 2012	39.51	39.78	39.29	39.49
4965	NYSE	BCE	Fri, Feb 10, 2012	39.44	39.57	39.03	39.25
4964	NYSE	BCE	Thu, Feb 9, 2012	40.75	40.80	39.52	39.78
4963	NYSE	BCE	Wed, Feb 8, 2012	40.81	41.11	40.77	41.00
4962	NYSE	BCE	Tue, Feb 7, 2012	40.67	40.91	40.21	40.80
4961	NYSE	BCE	Mon, Feb 6, 2012	40.46	40.78	40.30	40.74
4960	NYSE	BCE	Fri, Feb 3, 2012	40.88	40.91	40.17	40.60
4959	NYSE	BCE	Thu, Feb 2, 2012	40.81	40.95	40.53	40.72
4958	NYSE	BCE	Wed, Feb 1, 2012	40.97	41.11	40.59	40.71
4957	NYSE	BCE	Tue, Jan 31, 2012	40.66	40.86	40.30	40.80
4956	NYSE	BCE	Mon, Jan 30, 2012	40.18	40.52	39.88	40.48
4955	NYSE	BCE	Fri, Jan 27, 2012	40.17	40.69	40.00	40.41
4954	NYSE	BCE	Thu, Jan 26, 2012	40.96	41.00	40.11	40.17
4953	NYSE	BCE	Wed, Jan 25, 2012	40.94	40.98	40.45	40.80
4952	NYSE	BCE	Tue, Jan 24, 2012	41.34	41.43	41.00	41.21
4951	NYSE	BCE	Mon, Jan 23, 2012	41.88	41.98	41.32	41.49
4950	NYSE	BCE	Fri, Jan 20, 2012	41.47	41.67	41.33	41.61
4949	NYSE	BCE	Thu, Jan 19, 2012	41.95	41.97	41.43	41.59
4948	NYSE	BCE	Wed, Jan 18, 2012	41.56	42.00	41.53	41.82
4947	NYSE	BCE	Tue, Jan 17, 2012	41.65	41.93	41.38	41.62
4946	NYSE	BCE	Fri, Jan 13, 2012	41.33	41.56	41.00	41.44
4945	NYSE	BCE	Thu, Jan 12, 2012	41.45	41.68	41.14	41.63
4944	NYSE	BCE	Wed, Jan 11, 2012	41.13	41.36	40.96	41.27
4943	NYSE	BCE	Tue, Jan 10, 2012	41.25	41.54	41.12	41.15
4942	NYSE	BCE	Mon, Jan 9, 2012	40.77	41.08	40.58	41.00
4941	NYSE	BCE	Fri, Jan 6, 2012	41.50	41.50	40.65	40.72
4940	NYSE	BCE	Thu, Jan 5, 2012	41.54	41.87	41.05	41.67
4939	NYSE	BCE	Wed, Jan 4, 2012	41.64	41.90	41.33	41.75
4938	NYSE	BCE	Tue, Jan 3, 2012	42.46	42.51	41.58	41.75
4937	NYSE	BCE	Fri, Dec 30, 2011	41.11	41.75	41.09	41.67
4936	NYSE	BCE	Thu, Dec 29, 2011	40.72	41.15	40.66	41.12
4935	NYSE	BCE	Wed, Dec 28, 2011	40.95	41.19	40.37	40.59
4934	NYSE	BCE	Tue, Dec 27, 2011	40.77	41.11	40.54	41.05
4933	NYSE	BCE	Fri, Dec 23, 2011	40.76	41.05	40.71	40.75
4932	NYSE	BCE	Thu, Dec 22, 2011	40.23	40.70	40.09	40.59
4931	NYSE	BCE	Wed, Dec 21, 2011	39.61	40.24	39.53	40.18
4930	NYSE	BCE	Tue, Dec 20, 2011	39.59	39.89	39.45	39.54
4929	NYSE	BCE	Mon, Dec 19, 2011	39.18	39.42	39.09	39.12
4928	NYSE	BCE	Fri, Dec 16, 2011	39.10	39.38	38.81	39.02
4927	NYSE	BCE	Thu, Dec 15, 2011	39.24	39.56	39.01	39.10
4926	NYSE	BCE	Wed, Dec 14, 2011	39.32	39.52	38.68	38.88
4925	NYSE	BCE	Tue, Dec 13, 2011	39.84	40.04	39.39	39.54
4924	NYSE	BCE	Mon, Dec 12, 2011	39.76	40.30	39.56	40.17
4923	NYSE	BCE	Fri, Dec 9, 2011	39.90	40.17	39.36	40.00
4922	NYSE	BCE	Thu, Dec 8, 2011	39.81	39.96	39.54	39.69
4921	NYSE	BCE	Wed, Dec 7, 2011	39.48	39.84	39.20	39.75
4920	NYSE	BCE	Tue, Dec 6, 2011	39.64	39.67	39.43	39.58
4919	NYSE	BCE	Mon, Dec 5, 2011	39.96	40.00	39.23	39.49
4918	NYSE	BCE	Fri, Dec 2, 2011	39.33	39.72	39.17	39.60
4917	NYSE	BCE	Thu, Dec 1, 2011	39.10	39.40	39.00	39.20
4916	NYSE	BCE	Wed, Nov 30, 2011	38.98	39.21	38.83	39.19
4915	NYSE	BCE	Tue, Nov 29, 2011	38.33	38.58	38.07	38.19
4914	NYSE	BCE	Mon, Nov 28, 2011	38.25	38.36	37.92	38.08
4913	NYSE	BCE	Fri, Nov 25, 2011	37.55	37.79	37.45	37.53
4912	NYSE	BCE	Wed, Nov 23, 2011	38.04	38.05	37.56	37.82
4911	NYSE	BCE	Tue, Nov 22, 2011	37.93	38.43	37.83	38.35
4910	NYSE	BCE	Mon, Nov 21, 2011	38.05	38.12	37.67	37.93
4909	NYSE	BCE	Fri, Nov 18, 2011	38.68	38.81	38.35	38.53
4908	NYSE	BCE	Thu, Nov 17, 2011	38.87	39.09	38.31	38.51
4907	NYSE	BCE	Wed, Nov 16, 2011	38.58	39.17	38.52	38.75
4906	NYSE	BCE	Tue, Nov 15, 2011	38.83	38.98	38.60	38.85
4905	NYSE	BCE	Mon, Nov 14, 2011	39.15	39.28	38.94	39.04
4904	NYSE	BCE	Fri, Nov 11, 2011	38.88	39.42	38.83	39.32
4903	NYSE	BCE	Thu, Nov 10, 2011	38.88	38.91	38.16	38.69
4902	NYSE	BCE	Wed, Nov 9, 2011	38.89	39.21	38.65	38.66
4901	NYSE	BCE	Tue, Nov 8, 2011	39.17	39.60	39.06	39.59
4900	NYSE	BCE	Mon, Nov 7, 2011	38.74	39.24	38.66	39.15
4899	NYSE	BCE	Fri, Nov 4, 2011	38.82	38.93	38.36	38.74
4898	NYSE	BCE	Thu, Nov 3, 2011	39.36	39.39	38.85	39.15
4897	NYSE	BCE	Wed, Nov 2, 2011	38.96	39.21	38.77	39.05
4896	NYSE	BCE	Tue, Nov 1, 2011	38.78	39.00	38.28	38.45
4895	NYSE	BCE	Mon, Oct 31, 2011	39.45	39.85	39.45	39.61
4894	NYSE	BCE	Fri, Oct 28, 2011	39.62	39.74	39.39	39.51
4893	NYSE	BCE	Thu, Oct 27, 2011	39.73	39.86	39.46	39.76
4892	NYSE	BCE	Wed, Oct 26, 2011	38.86	38.98	38.44	38.87
4891	NYSE	BCE	Tue, Oct 25, 2011	38.77	38.78	38.31	38.56
4890	NYSE	BCE	Mon, Oct 24, 2011	39.27	39.54	38.69	38.80
4889	NYSE	BCE	Fri, Oct 21, 2011	39.22	39.44	38.89	39.09
4888	NYSE	BCE	Thu, Oct 20, 2011	38.85	38.95	38.28	38.87
4887	NYSE	BCE	Wed, Oct 19, 2011	39.15	39.30	38.57	38.76
4886	NYSE	BCE	Tue, Oct 18, 2011	38.21	39.29	38.01	39.10
4885	NYSE	BCE	Mon, Oct 17, 2011	38.46	38.53	38.05	38.16
4884	NYSE	BCE	Fri, Oct 14, 2011	38.93	39.01	38.11	38.52
4883	NYSE	BCE	Thu, Oct 13, 2011	38.65	38.66	38.15	38.51
4882	NYSE	BCE	Wed, Oct 12, 2011	38.80	39.28	38.51	38.97
4881	NYSE	BCE	Tue, Oct 11, 2011	37.85	38.17	37.77	38.13
4880	NYSE	BCE	Mon, Oct 10, 2011	37.85	38.24	37.73	38.17
4879	NYSE	BCE	Fri, Oct 7, 2011	37.51	37.79	36.91	37.37
4878	NYSE	BCE	Thu, Oct 6, 2011	36.66	37.29	36.48	37.28
4877	NYSE	BCE	Wed, Oct 5, 2011	36.53	37.03	36.50	36.79
4876	NYSE	BCE	Tue, Oct 4, 2011	36.51	36.76	35.74	36.43
4875	NYSE	BCE	Mon, Oct 3, 2011	37.27	37.36	36.99	36.99
4874	NYSE	BCE	Fri, Sep 30, 2011	37.04	37.64	36.81	37.46
4873	NYSE	BCE	Thu, Sep 29, 2011	37.45	37.62	37.18	37.50
4872	NYSE	BCE	Wed, Sep 28, 2011	37.94	37.95	37.07	37.11
4871	NYSE	BCE	Tue, Sep 27, 2011	38.02	38.19	37.65	37.82
4870	NYSE	BCE	Mon, Sep 26, 2011	37.56	37.76	36.91	37.52
4869	NYSE	BCE	Fri, Sep 23, 2011	37.01	37.58	37.01	37.51
4868	NYSE	BCE	Thu, Sep 22, 2011	36.90	37.31	36.40	37.19
4867	NYSE	BCE	Wed, Sep 21, 2011	38.13	38.43	37.76	37.79
4866	NYSE	BCE	Tue, Sep 20, 2011	38.59	39.03	38.35	38.35
4865	NYSE	BCE	Mon, Sep 19, 2011	38.63	38.74	38.39	38.52
4864	NYSE	BCE	Fri, Sep 16, 2011	39.65	39.80	39.12	39.26
4863	NYSE	BCE	Thu, Sep 15, 2011	39.47	39.78	39.24	39.58
4862	NYSE	BCE	Wed, Sep 14, 2011	38.75	39.41	38.48	39.11
4861	NYSE	BCE	Tue, Sep 13, 2011	38.35	38.90	38.13	38.66
4860	NYSE	BCE	Mon, Sep 12, 2011	38.59	39.06	38.49	38.90
4859	NYSE	BCE	Fri, Sep 9, 2011	38.86	39.19	38.57	38.80
4858	NYSE	BCE	Thu, Sep 8, 2011	39.25	39.54	39.18	39.20
4857	NYSE	BCE	Wed, Sep 7, 2011	38.94	39.45	38.70	39.21
4856	NYSE	BCE	Tue, Sep 6, 2011	38.67	38.84	37.81	38.74
4855	NYSE	BCE	Fri, Sep 2, 2011	39.47	39.78	39.34	39.56
4854	NYSE	BCE	Thu, Sep 1, 2011	40.10	40.29	39.70	39.97
4853	NYSE	BCE	Wed, Aug 31, 2011	39.95	40.36	39.75	40.13
4852	NYSE	BCE	Tue, Aug 30, 2011	39.75	39.87	39.45	39.76
4851	NYSE	BCE	Mon, Aug 29, 2011	39.61	39.94	39.34	39.89
4850	NYSE	BCE	Fri, Aug 26, 2011	39.08	39.38	38.44	39.06
4849	NYSE	BCE	Thu, Aug 25, 2011	39.92	40.16	39.19	39.38
4848	NYSE	BCE	Wed, Aug 24, 2011	39.86	40.19	39.35	39.63
4847	NYSE	BCE	Tue, Aug 23, 2011	39.43	39.84	39.27	39.84
4846	NYSE	BCE	Mon, Aug 22, 2011	39.02	39.52	38.91	39.22
4845	NYSE	BCE	Fri, Aug 19, 2011	38.19	38.89	38.15	38.62
4844	NYSE	BCE	Thu, Aug 18, 2011	38.43	38.67	37.98	38.51
4843	NYSE	BCE	Wed, Aug 17, 2011	39.03	39.50	38.98	39.19
4842	NYSE	BCE	Tue, Aug 16, 2011	38.47	38.98	38.29	38.80
4841	NYSE	BCE	Mon, Aug 15, 2011	38.58	39.09	38.56	38.75
4840	NYSE	BCE	Fri, Aug 12, 2011	38.47	38.63	38.10	38.28
4839	NYSE	BCE	Thu, Aug 11, 2011	37.23	38.35	36.78	38.14
4838	NYSE	BCE	Wed, Aug 10, 2011	37.67	37.79	37.01	37.03
4837	NYSE	BCE	Tue, Aug 9, 2011	36.16	37.95	36.03	37.91
4836	NYSE	BCE	Mon, Aug 8, 2011	35.41	36.58	35.41	35.95
4835	NYSE	BCE	Fri, Aug 5, 2011	36.86	37.08	35.55	36.93
4834	NYSE	BCE	Thu, Aug 4, 2011	37.48	37.48	36.60	36.84
4833	NYSE	BCE	Wed, Aug 3, 2011	37.52	38.12	36.91	38.09
4832	NYSE	BCE	Tue, Aug 2, 2011	38.33	38.33	37.50	37.56
4831	NYSE	BCE	Mon, Aug 1, 2011	38.94	38.94	38.05	38.51
4830	NYSE	BCE	Fri, Jul 29, 2011	38.23	38.39	37.88	38.17
4829	NYSE	BCE	Thu, Jul 28, 2011	38.58	39.01	38.44	38.55
4828	NYSE	BCE	Wed, Jul 27, 2011	39.57	39.59	38.54	38.75
4827	NYSE	BCE	Tue, Jul 26, 2011	39.87	39.95	39.48	39.51
4826	NYSE	BCE	Mon, Jul 25, 2011	39.73	39.92	39.66	39.79
4825	NYSE	BCE	Fri, Jul 22, 2011	39.76	39.89	39.64	39.85
4824	NYSE	BCE	Thu, Jul 21, 2011	39.85	40.06	39.75	39.86
4823	NYSE	BCE	Wed, Jul 20, 2011	40.00	40.03	39.62	39.67
4822	NYSE	BCE	Tue, Jul 19, 2011	39.75	40.05	39.75	39.90
4821	NYSE	BCE	Mon, Jul 18, 2011	39.71	39.71	39.08	39.43
4820	NYSE	BCE	Fri, Jul 15, 2011	39.72	39.99	39.53	39.99
4819	NYSE	BCE	Thu, Jul 14, 2011	39.94	40.03	39.52	39.60
4818	NYSE	BCE	Wed, Jul 13, 2011	39.66	40.23	39.59	39.67
4817	NYSE	BCE	Tue, Jul 12, 2011	38.80	39.78	38.69	39.43
4816	NYSE	BCE	Mon, Jul 11, 2011	39.11	39.26	38.74	38.96
4815	NYSE	BCE	Fri, Jul 8, 2011	39.27	39.50	39.22	39.43
4814	NYSE	BCE	Thu, Jul 7, 2011	40.02	40.12	39.43	39.46
4813	NYSE	BCE	Wed, Jul 6, 2011	39.49	39.75	39.19	39.70
4812	NYSE	BCE	Tue, Jul 5, 2011	39.72	39.89	39.50	39.64
4811	NYSE	BCE	Fri, Jul 1, 2011	39.38	39.83	39.26	39.69
4810	NYSE	BCE	Thu, Jun 30, 2011	39.23	39.45	39.17	39.29
4809	NYSE	BCE	Wed, Jun 29, 2011	39.01	39.07	38.83	39.01
4808	NYSE	BCE	Tue, Jun 28, 2011	38.69	38.85	38.57	38.66
4807	NYSE	BCE	Mon, Jun 27, 2011	38.21	38.59	37.96	38.48
4806	NYSE	BCE	Fri, Jun 24, 2011	38.62	38.65	38.19	38.33
4805	NYSE	BCE	Thu, Jun 23, 2011	38.63	38.85	38.48	38.66
4804	NYSE	BCE	Wed, Jun 22, 2011	38.95	39.24	38.86	39.10
4803	NYSE	BCE	Tue, Jun 21, 2011	38.98	39.24	38.83	39.08
4802	NYSE	BCE	Mon, Jun 20, 2011	37.99	38.98	37.81	38.92
4801	NYSE	BCE	Fri, Jun 17, 2011	37.76	37.94	37.67	37.86
4800	NYSE	BCE	Thu, Jun 16, 2011	37.67	37.73	37.38	37.62
4799	NYSE	BCE	Wed, Jun 15, 2011	38.29	38.43	37.78	37.99
4798	NYSE	BCE	Tue, Jun 14, 2011	38.90	38.90	38.47	38.63
4797	NYSE	BCE	Mon, Jun 13, 2011	38.88	38.88	38.59	38.73
4796	NYSE	BCE	Fri, Jun 10, 2011	39.34	39.41	38.86	39.16
4795	NYSE	BCE	Thu, Jun 9, 2011	39.22	39.45	39.02	39.38
4794	NYSE	BCE	Wed, Jun 8, 2011	39.09	39.24	38.94	39.12
4793	NYSE	BCE	Tue, Jun 7, 2011	39.31	39.74	39.17	39.25
4792	NYSE	BCE	Mon, Jun 6, 2011	39.30	39.44	38.79	39.09
4791	NYSE	BCE	Fri, Jun 3, 2011	39.08	39.48	38.67	39.31
4790	NYSE	BCE	Thu, Jun 2, 2011	39.43	39.56	39.02	39.45
4789	NYSE	BCE	Wed, Jun 1, 2011	40.23	40.23	39.44	39.47
4788	NYSE	BCE	Tue, May 31, 2011	40.37	40.49	40.10	40.24
4787	NYSE	BCE	Fri, May 27, 2011	39.79	40.24	39.76	39.95
4786	NYSE	BCE	Thu, May 26, 2011	39.54	39.63	39.22	39.60
4785	NYSE	BCE	Wed, May 25, 2011	39.39	39.57	39.26	39.53
4784	NYSE	BCE	Tue, May 24, 2011	39.81	39.81	39.40	39.57
4783	NYSE	BCE	Mon, May 23, 2011	39.79	39.86	39.48	39.78
4782	NYSE	BCE	Fri, May 20, 2011	40.04	40.10	39.65	39.91
4781	NYSE	BCE	Thu, May 19, 2011	39.97	40.37	39.91	40.20
4780	NYSE	BCE	Wed, May 18, 2011	39.01	39.81	38.91	39.78
4779	NYSE	BCE	Tue, May 17, 2011	38.82	39.07	38.63	39.04
4778	NYSE	BCE	Mon, May 16, 2011	38.92	39.24	38.77	38.93
4777	NYSE	BCE	Fri, May 13, 2011	39.39	39.62	39.01	39.10
4776	NYSE	BCE	Thu, May 12, 2011	38.61	39.49	38.40	39.39
4775	NYSE	BCE	Wed, May 11, 2011	38.68	38.77	38.34	38.36
4774	NYSE	BCE	Tue, May 10, 2011	38.31	38.61	38.09	38.59
4773	NYSE	BCE	Mon, May 9, 2011	37.68	38.29	37.54	38.27
4772	NYSE	BCE	Fri, May 6, 2011	37.17	37.63	37.14	37.61
4771	NYSE	BCE	Thu, May 5, 2011	37.12	37.29	36.85	37.08
4770	NYSE	BCE	Wed, May 4, 2011	37.26	37.48	36.98	37.39
4769	NYSE	BCE	Tue, May 3, 2011	37.60	37.69	37.18	37.40
4768	NYSE	BCE	Mon, May 2, 2011	37.47	37.75	37.35	37.60
4767	NYSE	BCE	Fri, Apr 29, 2011	36.90	37.44	36.90	37.43
4766	NYSE	BCE	Thu, Apr 28, 2011	37.14	37.34	36.93	37.02
4765	NYSE	BCE	Wed, Apr 27, 2011	37.38	37.38	36.81	37.17
4764	NYSE	BCE	Tue, Apr 26, 2011	37.17	37.36	37.11	37.31
4763	NYSE	BCE	Mon, Apr 25, 2011	37.42	37.43	37.11	37.23
4762	NYSE	BCE	Thu, Apr 21, 2011	37.48	37.55	37.18	37.29
4761	NYSE	BCE	Wed, Apr 20, 2011	37.10	37.37	36.96	37.37
4760	NYSE	BCE	Tue, Apr 19, 2011	37.07	37.19	36.73	36.79
4759	NYSE	BCE	Mon, Apr 18, 2011	36.84	36.85	36.56	36.78
4758	NYSE	BCE	Fri, Apr 15, 2011	36.97	37.28	36.89	36.90
4757	NYSE	BCE	Thu, Apr 14, 2011	36.81	37.21	36.68	37.10
4756	NYSE	BCE	Wed, Apr 13, 2011	37.08	37.18	36.83	36.87
4755	NYSE	BCE	Tue, Apr 12, 2011	36.94	37.11	36.50	36.98
4754	NYSE	BCE	Mon, Apr 11, 2011	37.17	37.27	37.01	37.09
4753	NYSE	BCE	Fri, Apr 8, 2011	36.90	37.14	36.78	37.10
4752	NYSE	BCE	Thu, Apr 7, 2011	37.06	37.12	36.72	36.81
4751	NYSE	BCE	Wed, Apr 6, 2011	37.03	37.14	36.97	37.06
4750	NYSE	BCE	Tue, Apr 5, 2011	36.38	36.92	36.37	36.84
4749	NYSE	BCE	Mon, Apr 4, 2011	36.71	36.74	36.36	36.43
4748	NYSE	BCE	Fri, Apr 1, 2011	36.49	36.78	36.41	36.72
4747	NYSE	BCE	Thu, Mar 31, 2011	36.44	36.58	36.29	36.34
4746	NYSE	BCE	Wed, Mar 30, 2011	36.36	36.57	36.34	36.39
4745	NYSE	BCE	Tue, Mar 29, 2011	35.81	36.29	35.81	36.25
4744	NYSE	BCE	Mon, Mar 28, 2011	35.89	36.03	35.79	35.83
4743	NYSE	BCE	Fri, Mar 25, 2011	36.18	36.24	35.68	35.71
4742	NYSE	BCE	Thu, Mar 24, 2011	35.97	36.12	35.77	36.02
4741	NYSE	BCE	Wed, Mar 23, 2011	36.12	36.12	35.49	35.88
4740	NYSE	BCE	Tue, Mar 22, 2011	36.21	36.42	36.11	36.28
4739	NYSE	BCE	Mon, Mar 21, 2011	36.04	36.36	35.93	36.21
4738	NYSE	BCE	Fri, Mar 18, 2011	36.16	36.16	35.72	35.88
4737	NYSE	BCE	Thu, Mar 17, 2011	35.34	35.95	35.30	35.95
4736	NYSE	BCE	Wed, Mar 16, 2011	34.84	35.25	34.55	35.16
4735	NYSE	BCE	Tue, Mar 15, 2011	34.53	35.04	34.08	34.85
4734	NYSE	BCE	Mon, Mar 14, 2011	35.47	35.55	35.17	35.48
4733	NYSE	BCE	Fri, Mar 11, 2011	35.61	35.85	35.45	35.73
4732	NYSE	BCE	Thu, Mar 10, 2011	36.34	36.42	35.96	36.32
4731	NYSE	BCE	Wed, Mar 9, 2011	36.49	36.52	36.27	36.48
4730	NYSE	BCE	Tue, Mar 8, 2011	35.97	36.35	35.92	36.28
4729	NYSE	BCE	Mon, Mar 7, 2011	36.50	36.59	35.81	35.95
4728	NYSE	BCE	Fri, Mar 4, 2011	36.58	36.61	36.35	36.43
4727	NYSE	BCE	Thu, Mar 3, 2011	36.57	36.59	36.39	36.50
4726	NYSE	BCE	Wed, Mar 2, 2011	36.48	36.63	36.19	36.38
4725	NYSE	BCE	Tue, Mar 1, 2011	36.80	37.00	36.41	36.47
4724	NYSE	BCE	Mon, Feb 28, 2011	36.70	37.12	36.65	37.12
4723	NYSE	BCE	Fri, Feb 25, 2011	36.19	36.46	36.13	36.46
4722	NYSE	BCE	Thu, Feb 24, 2011	35.95	36.16	35.92	36.01
4721	NYSE	BCE	Wed, Feb 23, 2011	36.03	36.03	35.64	35.89
4720	NYSE	BCE	Tue, Feb 22, 2011	36.35	36.44	35.84	35.99
4719	NYSE	BCE	Fri, Feb 18, 2011	36.45	36.52	36.22	36.41
4718	NYSE	BCE	Thu, Feb 17, 2011	36.33	36.43	36.07	36.31
4717	NYSE	BCE	Wed, Feb 16, 2011	36.04	36.29	35.94	36.22
4716	NYSE	BCE	Tue, Feb 15, 2011	36.03	36.04	35.67	35.84
4715	NYSE	BCE	Mon, Feb 14, 2011	36.38	36.43	35.88	36.03
4714	NYSE	BCE	Fri, Feb 11, 2011	36.42	36.56	36.20	36.39
4713	NYSE	BCE	Thu, Feb 10, 2011	36.65	36.67	36.25	36.32
4712	NYSE	BCE	Wed, Feb 9, 2011	36.85	37.02	36.60	36.79
4711	NYSE	BCE	Tue, Feb 8, 2011	36.90	37.02	36.74	36.86
4710	NYSE	BCE	Mon, Feb 7, 2011	36.89	36.98	36.67	36.90
4709	NYSE	BCE	Fri, Feb 4, 2011	36.87	37.06	36.60	36.93
4708	NYSE	BCE	Thu, Feb 3, 2011	36.69	36.83	36.53	36.80
4707	NYSE	BCE	Wed, Feb 2, 2011	36.82	36.90	36.50	36.66
4706	NYSE	BCE	Tue, Feb 1, 2011	36.68	36.89	36.50	36.80
4705	NYSE	BCE	Mon, Jan 31, 2011	36.22	36.39	36.00	36.33
4704	NYSE	BCE	Fri, Jan 28, 2011	36.61	36.66	35.91	36.10
4703	NYSE	BCE	Thu, Jan 27, 2011	36.35	36.66	36.25	36.66
4702	NYSE	BCE	Wed, Jan 26, 2011	35.86	36.37	35.75	36.32
4701	NYSE	BCE	Tue, Jan 25, 2011	35.74	35.91	35.42	35.73
4700	NYSE	BCE	Mon, Jan 24, 2011	35.56	35.92	35.50	35.84
4699	NYSE	BCE	Fri, Jan 21, 2011	35.66	35.68	35.50	35.62
4698	NYSE	BCE	Thu, Jan 20, 2011	35.39	35.49	35.17	35.46
4697	NYSE	BCE	Wed, Jan 19, 2011	35.65	35.71	35.42	35.57
4696	NYSE	BCE	Tue, Jan 18, 2011	35.82	35.92	35.49	35.51
4695	NYSE	BCE	Fri, Jan 14, 2011	35.52	36.09	35.32	35.76
4694	NYSE	BCE	Thu, Jan 13, 2011	36.14	36.16	35.59	35.66
4693	NYSE	BCE	Wed, Jan 12, 2011	36.22	36.47	35.97	36.06
4692	NYSE	BCE	Tue, Jan 11, 2011	35.80	36.09	35.62	36.09
4691	NYSE	BCE	Mon, Jan 10, 2011	35.69	35.83	35.29	35.63
4690	NYSE	BCE	Fri, Jan 7, 2011	36.07	36.22	35.74	35.91
4689	NYSE	BCE	Thu, Jan 6, 2011	35.80	35.89	35.65	35.85
4688	NYSE	BCE	Wed, Jan 5, 2011	35.46	35.81	35.32	35.71
4687	NYSE	BCE	Tue, Jan 4, 2011	35.81	35.93	35.21	35.35
4686	NYSE	BCE	Mon, Jan 3, 2011	35.67	36.04	35.67	35.94
4685	NYSE	BCE	Fri, Dec 31, 2010	35.69	35.79	35.46	35.46
4684	NYSE	BCE	Thu, Dec 30, 2010	35.77	35.85	35.63	35.67
4683	NYSE	BCE	Wed, Dec 29, 2010	35.94	35.94	35.62	35.73
4682	NYSE	BCE	Tue, Dec 28, 2010	35.51	35.71	35.04	35.44
4681	NYSE	BCE	Mon, Dec 27, 2010	35.28	35.51	35.28	35.41
4680	NYSE	BCE	Thu, Dec 23, 2010	35.39	35.46	35.18	35.37
4679	NYSE	BCE	Wed, Dec 22, 2010	34.68	35.46	34.59	35.43
4678	NYSE	BCE	Tue, Dec 21, 2010	34.71	34.86	34.47	34.56
4677	NYSE	BCE	Mon, Dec 20, 2010	35.22	35.23	34.64	34.70
4676	NYSE	BCE	Fri, Dec 17, 2010	35.00	35.20	34.49	35.14
4675	NYSE	BCE	Thu, Dec 16, 2010	35.76	35.76	35.04	35.19
4674	NYSE	BCE	Wed, Dec 15, 2010	35.69	35.84	35.32	35.62
4673	NYSE	BCE	Tue, Dec 14, 2010	35.25	35.75	35.25	35.64
4672	NYSE	BCE	Mon, Dec 13, 2010	35.70	35.73	35.34	35.34
4671	NYSE	BCE	Fri, Dec 10, 2010	35.17	35.92	34.98	35.73
4670	NYSE	BCE	Thu, Dec 9, 2010	34.93	34.98	34.59	34.75
4669	NYSE	BCE	Wed, Dec 8, 2010	34.77	35.00	34.59	34.69
4668	NYSE	BCE	Tue, Dec 7, 2010	35.24	35.25	34.63	34.72
4667	NYSE	BCE	Mon, Dec 6, 2010	34.98	35.12	34.79	35.09
4666	NYSE	BCE	Fri, Dec 3, 2010	35.23	35.34	34.75	35.05
4665	NYSE	BCE	Thu, Dec 2, 2010	34.89	35.51	34.88	35.25
4664	NYSE	BCE	Wed, Dec 1, 2010	34.32	34.79	34.28	34.65
4663	NYSE	BCE	Tue, Nov 30, 2010	33.84	34.22	33.73	33.88
4662	NYSE	BCE	Mon, Nov 29, 2010	34.20	34.25	33.80	34.24
4661	NYSE	BCE	Fri, Nov 26, 2010	34.08	34.36	33.90	34.20
4660	NYSE	BCE	Wed, Nov 24, 2010	33.93	34.29	33.93	34.25
4659	NYSE	BCE	Tue, Nov 23, 2010	33.72	33.80	33.50	33.63
4658	NYSE	BCE	Mon, Nov 22, 2010	33.72	34.00	33.53	33.95
4657	NYSE	BCE	Fri, Nov 19, 2010	33.26	33.72	33.23	33.67
4656	NYSE	BCE	Thu, Nov 18, 2010	33.18	33.47	33.15	33.22
4655	NYSE	BCE	Wed, Nov 17, 2010	32.69	33.08	32.56	32.86
4654	NYSE	BCE	Tue, Nov 16, 2010	32.54	32.63	32.15	32.57
4653	NYSE	BCE	Mon, Nov 15, 2010	32.76	33.05	32.67	32.79
4652	NYSE	BCE	Fri, Nov 12, 2010	32.91	32.95	32.39	32.67
4651	NYSE	BCE	Thu, Nov 11, 2010	33.30	33.33	32.98	33.11
4650	NYSE	BCE	Wed, Nov 10, 2010	32.94	33.46	32.68	33.41
4649	NYSE	BCE	Tue, Nov 9, 2010	33.36	33.38	32.66	32.88
4648	NYSE	BCE	Mon, Nov 8, 2010	33.40	33.46	33.16	33.24
4647	NYSE	BCE	Fri, Nov 5, 2010	33.83	33.88	33.13	33.40
4646	NYSE	BCE	Thu, Nov 4, 2010	33.98	34.15	33.70	33.74
4645	NYSE	BCE	Wed, Nov 3, 2010	33.77	33.80	33.20	33.60
4644	NYSE	BCE	Tue, Nov 2, 2010	33.73	33.96	33.64	33.68
4643	NYSE	BCE	Mon, Nov 1, 2010	33.75	33.91	33.35	33.45
4642	NYSE	BCE	Fri, Oct 29, 2010	33.26	33.54	33.21	33.51
4641	NYSE	BCE	Thu, Oct 28, 2010	33.42	33.50	33.10	33.15
4640	NYSE	BCE	Wed, Oct 27, 2010	33.31	33.33	32.75	33.32
4639	NYSE	BCE	Tue, Oct 26, 2010	33.69	34.17	33.50	33.61
4638	NYSE	BCE	Mon, Oct 25, 2010	33.65	34.24	33.61	34.17
4637	NYSE	BCE	Fri, Oct 22, 2010	33.63	33.68	33.25	33.42
4636	NYSE	BCE	Thu, Oct 21, 2010	33.77	33.92	33.41	33.59
4635	NYSE	BCE	Wed, Oct 20, 2010	33.44	33.75	33.35	33.63
4634	NYSE	BCE	Tue, Oct 19, 2010	33.31	33.52	33.10	33.50
4633	NYSE	BCE	Mon, Oct 18, 2010	33.47	34.01	33.38	34.01
4632	NYSE	BCE	Fri, Oct 15, 2010	33.80	33.84	33.34	33.57
4631	NYSE	BCE	Thu, Oct 14, 2010	33.82	34.14	33.50	33.68
4630	NYSE	BCE	Wed, Oct 13, 2010	34.01	34.23	33.69	33.79
4629	NYSE	BCE	Tue, Oct 12, 2010	33.34	33.80	33.16	33.77
4628	NYSE	BCE	Mon, Oct 11, 2010	33.33	33.58	33.21	33.42
4627	NYSE	BCE	Fri, Oct 8, 2010	33.08	33.32	33.00	33.20
4626	NYSE	BCE	Thu, Oct 7, 2010	33.13	33.13	32.87	32.98
4625	NYSE	BCE	Wed, Oct 6, 2010	32.78	33.19	32.52	33.12
4624	NYSE	BCE	Tue, Oct 5, 2010	33.02	33.02	32.65	32.70
4623	NYSE	BCE	Mon, Oct 4, 2010	32.44	32.77	32.28	32.72
4622	NYSE	BCE	Fri, Oct 1, 2010	32.58	32.72	32.07	32.44
4621	NYSE	BCE	Thu, Sep 30, 2010	32.87	32.97	32.39	32.50
4620	NYSE	BCE	Wed, Sep 29, 2010	32.70	32.95	32.63	32.65
4619	NYSE	BCE	Tue, Sep 28, 2010	33.00	33.00	32.42	32.70
4618	NYSE	BCE	Mon, Sep 27, 2010	33.00	33.29	32.84	32.94
4617	NYSE	BCE	Fri, Sep 24, 2010	32.97	33.11	32.78	32.94
4616	NYSE	BCE	Thu, Sep 23, 2010	32.70	32.85	32.33	32.63
4615	NYSE	BCE	Wed, Sep 22, 2010	32.75	33.14	32.63	32.83
4614	NYSE	BCE	Tue, Sep 21, 2010	32.73	32.84	32.35	32.69
4613	NYSE	BCE	Mon, Sep 20, 2010	32.55	32.89	32.38	32.66
4612	NYSE	BCE	Fri, Sep 17, 2010	32.48	32.58	32.15	32.44
4611	NYSE	BCE	Thu, Sep 16, 2010	32.23	32.46	32.01	32.43
4610	NYSE	BCE	Wed, Sep 15, 2010	32.06	32.35	31.96	32.29
4609	NYSE	BCE	Tue, Sep 14, 2010	31.93	32.45	31.91	32.15
4608	NYSE	BCE	Mon, Sep 13, 2010	31.97	32.05	31.77	31.84
4607	NYSE	BCE	Fri, Sep 10, 2010	31.69	31.89	31.33	31.85
4606	NYSE	BCE	Thu, Sep 9, 2010	31.98	31.99	31.67	31.76
4605	NYSE	BCE	Wed, Sep 8, 2010	31.84	32.09	31.57	31.58
4604	NYSE	BCE	Tue, Sep 7, 2010	31.67	31.75	31.45	31.63
4603	NYSE	BCE	Fri, Sep 3, 2010	31.71	32.02	31.53	31.75
4602	NYSE	BCE	Thu, Sep 2, 2010	31.30	31.34	31.13	31.30
4601	NYSE	BCE	Wed, Sep 1, 2010	31.72	31.93	31.14	31.18
4600	NYSE	BCE	Tue, Aug 31, 2010	31.08	31.66	31.03	31.24
4599	NYSE	BCE	Mon, Aug 30, 2010	31.56	31.75	31.23	31.37
4598	NYSE	BCE	Fri, Aug 27, 2010	30.96	31.74	30.53	31.74
4597	NYSE	BCE	Thu, Aug 26, 2010	31.04	31.16	30.75	30.94
4596	NYSE	BCE	Wed, Aug 25, 2010	31.07	31.23	30.63	30.94
4595	NYSE	BCE	Tue, Aug 24, 2010	31.37	31.66	31.03	31.39
4594	NYSE	BCE	Mon, Aug 23, 2010	31.32	31.86	31.31	31.83
4593	NYSE	BCE	Fri, Aug 20, 2010	31.43	31.43	31.00	31.21
4592	NYSE	BCE	Thu, Aug 19, 2010	31.57	31.66	31.30	31.52
4591	NYSE	BCE	Wed, Aug 18, 2010	31.17	31.68	31.03	31.61
4590	NYSE	BCE	Tue, Aug 17, 2010	31.01	31.27	30.96	31.08
4589	NYSE	BCE	Mon, Aug 16, 2010	30.69	30.89	30.60	30.75
4588	NYSE	BCE	Fri, Aug 13, 2010	30.87	31.00	30.78	30.78
4587	NYSE	BCE	Thu, Aug 12, 2010	30.45	30.81	30.38	30.79
4586	NYSE	BCE	Wed, Aug 11, 2010	30.97	31.05	30.50	30.71
4585	NYSE	BCE	Tue, Aug 10, 2010	31.28	31.53	31.09	31.44
4584	NYSE	BCE	Mon, Aug 9, 2010	31.50	31.66	31.36	31.63
4583	NYSE	BCE	Fri, Aug 6, 2010	31.33	31.57	31.05	31.40
4582	NYSE	BCE	Thu, Aug 5, 2010	31.60	32.03	31.24	31.66
4581	NYSE	BCE	Wed, Aug 4, 2010	30.51	31.07	30.51	31.02
4580	NYSE	BCE	Tue, Aug 3, 2010	30.64	30.94	30.33	30.43
4579	NYSE	BCE	Mon, Aug 2, 2010	30.92	31.07	30.59	30.61
4578	NYSE	BCE	Fri, Jul 30, 2010	30.33	30.69	30.17	30.61
4577	NYSE	BCE	Thu, Jul 29, 2010	30.54	30.84	30.31	30.48
4576	NYSE	BCE	Wed, Jul 28, 2010	30.88	31.03	30.26	30.33
4575	NYSE	BCE	Tue, Jul 27, 2010	31.47	31.60	30.82	30.90
4574	NYSE	BCE	Mon, Jul 26, 2010	31.01	31.50	30.97	31.23
4573	NYSE	BCE	Fri, Jul 23, 2010	30.53	30.90	30.47	30.83
4572	NYSE	BCE	Thu, Jul 22, 2010	30.18	30.68	30.18	30.59
4571	NYSE	BCE	Wed, Jul 21, 2010	30.35	30.39	29.76	29.89
4570	NYSE	BCE	Tue, Jul 20, 2010	29.64	30.18	29.60	30.13
4569	NYSE	BCE	Mon, Jul 19, 2010	29.90	29.97	29.62	29.85
4568	NYSE	BCE	Fri, Jul 16, 2010	30.32	30.32	29.69	29.78
4567	NYSE	BCE	Thu, Jul 15, 2010	30.65	30.71	29.92	30.57
4566	NYSE	BCE	Wed, Jul 14, 2010	30.74	30.89	30.54	30.59
4565	NYSE	BCE	Tue, Jul 13, 2010	30.76	30.93	30.52	30.69
4564	NYSE	BCE	Mon, Jul 12, 2010	30.08	30.55	30.01	30.35
4563	NYSE	BCE	Fri, Jul 9, 2010	30.10	30.39	29.91	30.12
4562	NYSE	BCE	Thu, Jul 8, 2010	29.83	29.92	29.60	29.85
4561	NYSE	BCE	Wed, Jul 7, 2010	29.02	29.56	28.93	29.51
4560	NYSE	BCE	Tue, Jul 6, 2010	29.12	29.44	28.95	29.05
4559	NYSE	BCE	Fri, Jul 2, 2010	29.37	29.52	28.83	29.17
4558	NYSE	BCE	Thu, Jul 1, 2010	29.37	29.53	28.90	29.45
4557	NYSE	BCE	Wed, Jun 30, 2010	28.85	29.39	28.69	29.27
4556	NYSE	BCE	Tue, Jun 29, 2010	29.66	29.77	28.80	28.90
4555	NYSE	BCE	Mon, Jun 28, 2010	30.25	30.36	30.05	30.25
4554	NYSE	BCE	Fri, Jun 25, 2010	29.89	30.32	29.77	30.21
4553	NYSE	BCE	Thu, Jun 24, 2010	29.87	29.94	29.57	29.68
4552	NYSE	BCE	Wed, Jun 23, 2010	30.08	30.22	29.79	30.01
4551	NYSE	BCE	Tue, Jun 22, 2010	30.56	30.75	30.32	30.40
4550	NYSE	BCE	Mon, Jun 21, 2010	30.85	30.90	30.42	30.43
4549	NYSE	BCE	Fri, Jun 18, 2010	30.91	30.95	30.45	30.52
4548	NYSE	BCE	Thu, Jun 17, 2010	30.91	30.93	30.54	30.85
4547	NYSE	BCE	Wed, Jun 16, 2010	30.66	30.99	30.57	30.92
4546	NYSE	BCE	Tue, Jun 15, 2010	30.48	30.80	30.39	30.80
4545	NYSE	BCE	Mon, Jun 14, 2010	30.58	30.72	30.26	30.31
4544	NYSE	BCE	Fri, Jun 11, 2010	30.25	30.42	30.05	30.29
4543	NYSE	BCE	Thu, Jun 10, 2010	30.94	31.19	30.90	31.01
4542	NYSE	BCE	Wed, Jun 9, 2010	30.45	30.80	30.38	30.55
4541	NYSE	BCE	Tue, Jun 8, 2010	30.01	30.25	29.61	30.24
4540	NYSE	BCE	Mon, Jun 7, 2010	29.89	30.17	29.65	29.86
4539	NYSE	BCE	Fri, Jun 4, 2010	30.14	30.15	29.65	29.80
4538	NYSE	BCE	Thu, Jun 3, 2010	30.63	30.76	30.05	30.51
4537	NYSE	BCE	Wed, Jun 2, 2010	29.90	30.59	29.71	30.49
4536	NYSE	BCE	Tue, Jun 1, 2010	29.00	30.10	28.96	29.69
4535	NYSE	BCE	Fri, May 28, 2010	29.46	29.50	29.03	29.21
4534	NYSE	BCE	Thu, May 27, 2010	28.84	29.37	28.83	29.32
4533	NYSE	BCE	Wed, May 26, 2010	29.14	29.17	28.30	28.34
4532	NYSE	BCE	Tue, May 25, 2010	28.71	29.04	28.10	28.96
4531	NYSE	BCE	Mon, May 24, 2010	29.19	29.74	29.08	29.49
4530	NYSE	BCE	Fri, May 21, 2010	28.37	29.36	28.17	29.26
4529	NYSE	BCE	Thu, May 20, 2010	29.31	29.48	28.78	28.78
4528	NYSE	BCE	Wed, May 19, 2010	30.31	30.66	29.96	30.17
4527	NYSE	BCE	Tue, May 18, 2010	30.87	31.06	30.39	30.56
4526	NYSE	BCE	Mon, May 17, 2010	30.82	30.85	30.05	30.54
4525	NYSE	BCE	Fri, May 14, 2010	30.84	31.24	30.25	30.83
4524	NYSE	BCE	Thu, May 13, 2010	30.40	31.03	30.40	30.87
4523	NYSE	BCE	Wed, May 12, 2010	30.42	30.58	30.31	30.53
4522	NYSE	BCE	Tue, May 11, 2010	29.85	30.62	29.85	30.32
4521	NYSE	BCE	Mon, May 10, 2010	30.10	30.50	29.86	30.11
4520	NYSE	BCE	Fri, May 7, 2010	29.17	29.39	28.63	29.27
4519	NYSE	BCE	Thu, May 6, 2010	29.38	29.67	28.25	29.13
4518	NYSE	BCE	Wed, May 5, 2010	29.29	29.54	29.08	29.43
4517	NYSE	BCE	Tue, May 4, 2010	30.11	30.11	29.46	29.66
4516	NYSE	BCE	Mon, May 3, 2010	30.32	30.52	30.21	30.33
4515	NYSE	BCE	Fri, Apr 30, 2010	30.66	30.67	30.04	30.10
4514	NYSE	BCE	Thu, Apr 29, 2010	30.36	30.73	30.36	30.66
4513	NYSE	BCE	Wed, Apr 28, 2010	30.41	30.48	30.00	30.32
4512	NYSE	BCE	Tue, Apr 27, 2010	30.71	30.83	30.21	30.36
4511	NYSE	BCE	Mon, Apr 26, 2010	30.87	31.08	30.77	30.86
4510	NYSE	BCE	Fri, Apr 23, 2010	30.54	31.00	30.52	30.83
4509	NYSE	BCE	Thu, Apr 22, 2010	30.08	30.69	29.95	30.69
4508	NYSE	BCE	Wed, Apr 21, 2010	30.37	30.53	29.99	30.26
4507	NYSE	BCE	Tue, Apr 20, 2010	30.05	30.43	30.05	30.26
4506	NYSE	BCE	Mon, Apr 19, 2010	29.43	29.72	29.30	29.71
4505	NYSE	BCE	Fri, Apr 16, 2010	29.77	30.00	29.25	29.55
4504	NYSE	BCE	Thu, Apr 15, 2010	29.70	29.93	29.65	29.70
4503	NYSE	BCE	Wed, Apr 14, 2010	29.61	29.65	29.46	29.61
4502	NYSE	BCE	Tue, Apr 13, 2010	29.75	29.77	29.18	29.51
4501	NYSE	BCE	Mon, Apr 12, 2010	29.91	29.91	29.61	29.71
4500	NYSE	BCE	Fri, Apr 9, 2010	29.80	30.00	29.62	29.86
4499	NYSE	BCE	Thu, Apr 8, 2010	29.98	29.98	29.49	29.89
4498	NYSE	BCE	Wed, Apr 7, 2010	30.41	30.52	29.86	29.97
4497	NYSE	BCE	Tue, Apr 6, 2010	30.17	30.54	30.01	30.39
4496	NYSE	BCE	Mon, Apr 5, 2010	30.24	30.33	30.04	30.26
4495	NYSE	BCE	Thu, Apr 1, 2010	29.60	30.11	29.60	30.11
4494	NYSE	BCE	Wed, Mar 31, 2010	29.61	29.71	29.24	29.35
4493	NYSE	BCE	Tue, Mar 30, 2010	29.77	29.97	29.40	29.54
4492	NYSE	BCE	Mon, Mar 29, 2010	29.51	29.73	29.35	29.65
4491	NYSE	BCE	Fri, Mar 26, 2010	30.12	30.12	29.19	29.36
4490	NYSE	BCE	Thu, Mar 25, 2010	30.11	30.28	29.98	30.03
4489	NYSE	BCE	Wed, Mar 24, 2010	30.02	30.16	29.83	29.83
4488	NYSE	BCE	Tue, Mar 23, 2010	30.07	30.19	29.92	30.17
4487	NYSE	BCE	Mon, Mar 22, 2010	29.60	30.06	29.56	29.99
4486	NYSE	BCE	Fri, Mar 19, 2010	30.53	30.53	29.86	29.90
4485	NYSE	BCE	Thu, Mar 18, 2010	30.64	30.66	30.36	30.46
4484	NYSE	BCE	Wed, Mar 17, 2010	30.61	30.73	30.51	30.59
4483	NYSE	BCE	Tue, Mar 16, 2010	30.51	30.57	30.26	30.51
4482	NYSE	BCE	Mon, Mar 15, 2010	30.38	30.49	30.02	30.42
4481	NYSE	BCE	Fri, Mar 12, 2010	30.04	30.28	29.79	30.28
4480	NYSE	BCE	Thu, Mar 11, 2010	30.08	30.20	29.65	29.87
4479	NYSE	BCE	Wed, Mar 10, 2010	30.31	30.69	30.21	30.62
4478	NYSE	BCE	Tue, Mar 9, 2010	29.74	30.36	29.66	30.24
4477	NYSE	BCE	Mon, Mar 8, 2010	30.12	30.21	29.58	29.72
4476	NYSE	BCE	Fri, Mar 5, 2010	29.26	29.52	29.26	29.51
4475	NYSE	BCE	Thu, Mar 4, 2010	29.28	29.37	29.03	29.03
4474	NYSE	BCE	Wed, Mar 3, 2010	29.14	29.29	29.07	29.24
4473	NYSE	BCE	Tue, Mar 2, 2010	29.06	29.32	28.90	29.01
4472	NYSE	BCE	Mon, Mar 1, 2010	28.03	28.79	27.93	28.76
4471	NYSE	BCE	Fri, Feb 26, 2010	27.65	27.86	27.56	27.76
4470	NYSE	BCE	Thu, Feb 25, 2010	27.48	27.69	27.16	27.65
4469	NYSE	BCE	Wed, Feb 24, 2010	27.77	27.81	27.62	27.66
4468	NYSE	BCE	Tue, Feb 23, 2010	27.96	28.09	27.56	27.70
4467	NYSE	BCE	Mon, Feb 22, 2010	28.15	28.24	28.00	28.02
4466	NYSE	BCE	Fri, Feb 19, 2010	27.97	28.09	27.80	28.07
4465	NYSE	BCE	Thu, Feb 18, 2010	27.75	28.10	27.75	28.07
4464	NYSE	BCE	Wed, Feb 17, 2010	27.80	27.83	27.58	27.74
4463	NYSE	BCE	Tue, Feb 16, 2010	27.86	27.93	27.62	27.75
4462	NYSE	BCE	Fri, Feb 12, 2010	27.58	27.71	27.20	27.71
4461	NYSE	BCE	Thu, Feb 11, 2010	27.19	27.75	27.01	27.72
4460	NYSE	BCE	Wed, Feb 10, 2010	26.76	27.23	26.73	27.12
4459	NYSE	BCE	Tue, Feb 9, 2010	26.45	26.80	26.39	26.72
4458	NYSE	BCE	Mon, Feb 8, 2010	26.81	26.81	26.25	26.25
4457	NYSE	BCE	Fri, Feb 5, 2010	26.49	26.81	26.36	26.79
4456	NYSE	BCE	Thu, Feb 4, 2010	26.06	26.62	26.04	26.39
4455	NYSE	BCE	Wed, Feb 3, 2010	26.12	26.32	25.75	26.04
4454	NYSE	BCE	Tue, Feb 2, 2010	25.82	26.34	25.77	26.21
4453	NYSE	BCE	Mon, Feb 1, 2010	25.76	25.95	25.71	25.79
4452	NYSE	BCE	Fri, Jan 29, 2010	26.08	26.08	25.72	25.75
4451	NYSE	BCE	Thu, Jan 28, 2010	26.15	26.21	25.86	26.07
4450	NYSE	BCE	Wed, Jan 27, 2010	25.89	26.06	25.74	26.02
4449	NYSE	BCE	Tue, Jan 26, 2010	25.99	25.99	25.68	25.90
4448	NYSE	BCE	Mon, Jan 25, 2010	26.04	26.23	25.76	26.13
4447	NYSE	BCE	Fri, Jan 22, 2010	26.18	26.19	25.92	25.94
4446	NYSE	BCE	Thu, Jan 21, 2010	26.65	26.70	26.15	26.24
4445	NYSE	BCE	Wed, Jan 20, 2010	26.76	26.76	26.42	26.68
4444	NYSE	BCE	Tue, Jan 19, 2010	27.13	27.22	26.81	26.98
4443	NYSE	BCE	Fri, Jan 15, 2010	27.41	27.42	27.00	27.04
4442	NYSE	BCE	Thu, Jan 14, 2010	27.32	27.58	27.26	27.34
4441	NYSE	BCE	Wed, Jan 13, 2010	27.40	27.58	27.19	27.36
4440	NYSE	BCE	Tue, Jan 12, 2010	26.69	27.21	26.51	27.15
4439	NYSE	BCE	Mon, Jan 11, 2010	27.05	27.18	26.76	26.78
4438	NYSE	BCE	Fri, Jan 8, 2010	26.85	27.02	26.54	27.02
4437	NYSE	BCE	Thu, Jan 7, 2010	27.62	27.62	26.71	26.89
4436	NYSE	BCE	Wed, Jan 6, 2010	27.77	27.83	27.38	27.68
4435	NYSE	BCE	Tue, Jan 5, 2010	28.03	28.08	27.23	27.65
4434	NYSE	BCE	Mon, Jan 4, 2010	28.09	28.13	27.68	27.86
4433	NYSE	BCE	Thu, Dec 31, 2009	27.24	27.68	27.24	27.61
4432	NYSE	BCE	Wed, Dec 30, 2009	27.04	27.24	26.94	27.24
4431	NYSE	BCE	Tue, Dec 29, 2009	27.15	27.36	27.04	27.17
4430	NYSE	BCE	Mon, Dec 28, 2009	27.04	27.20	26.75	26.96
4429	NYSE	BCE	Thu, Dec 24, 2009	27.04	27.06	26.83	27.01
4428	NYSE	BCE	Wed, Dec 23, 2009	26.72	27.05	26.68	27.01
4427	NYSE	BCE	Tue, Dec 22, 2009	26.55	26.61	26.35	26.55
4426	NYSE	BCE	Mon, Dec 21, 2009	26.13	26.60	26.03	26.50
4425	NYSE	BCE	Fri, Dec 18, 2009	25.58	26.07	25.50	25.95
4424	NYSE	BCE	Thu, Dec 17, 2009	25.51	25.61	25.03	25.57
4423	NYSE	BCE	Wed, Dec 16, 2009	24.87	25.17	24.83	24.85
4422	NYSE	BCE	Tue, Dec 15, 2009	25.12	25.14	24.67	24.85
4421	NYSE	BCE	Mon, Dec 14, 2009	25.94	25.94	25.03	25.03
4420	NYSE	BCE	Fri, Dec 11, 2009	26.34	26.45	25.66	25.81
4419	NYSE	BCE	Thu, Dec 10, 2009	27.07	27.12	26.85	27.05
4418	NYSE	BCE	Wed, Dec 9, 2009	26.71	27.01	26.42	27.01
4417	NYSE	BCE	Tue, Dec 8, 2009	26.79	26.79	26.49	26.65
4416	NYSE	BCE	Mon, Dec 7, 2009	26.55	26.95	26.55	26.82
4415	NYSE	BCE	Fri, Dec 4, 2009	26.92	27.11	26.48	26.53
4414	NYSE	BCE	Thu, Dec 3, 2009	26.92	27.07	26.48	26.58
4413	NYSE	BCE	Wed, Dec 2, 2009	26.93	27.28	26.81	26.95
4412	NYSE	BCE	Tue, Dec 1, 2009	26.76	27.03	26.58	27.00
4411	NYSE	BCE	Mon, Nov 30, 2009	26.14	26.55	26.14	26.50
4410	NYSE	BCE	Fri, Nov 27, 2009	25.82	26.21	25.58	26.09
4409	NYSE	BCE	Wed, Nov 25, 2009	26.43	26.70	26.43	26.59
4408	NYSE	BCE	Tue, Nov 24, 2009	26.22	26.41	26.06	26.23
4407	NYSE	BCE	Mon, Nov 23, 2009	26.14	26.48	26.11	26.25
4406	NYSE	BCE	Fri, Nov 20, 2009	25.80	25.88	25.46	25.73
4405	NYSE	BCE	Thu, Nov 19, 2009	26.17	26.17	25.67	25.93
4404	NYSE	BCE	Wed, Nov 18, 2009	26.03	26.32	26.03	26.22
4403	NYSE	BCE	Tue, Nov 17, 2009	25.75	25.97	25.64	25.91
4402	NYSE	BCE	Mon, Nov 16, 2009	25.90	25.97	25.53	25.97
4401	NYSE	BCE	Fri, Nov 13, 2009	25.69	25.92	25.59	25.82
4400	NYSE	BCE	Thu, Nov 12, 2009	26.12	26.12	25.66	25.72
4399	NYSE	BCE	Wed, Nov 11, 2009	25.99	26.08	25.74	25.88
4398	NYSE	BCE	Tue, Nov 10, 2009	25.31	25.89	25.31	25.79
4397	NYSE	BCE	Mon, Nov 9, 2009	24.95	25.54	24.95	25.46
4396	NYSE	BCE	Fri, Nov 6, 2009	24.80	24.84	24.45	24.77
4395	NYSE	BCE	Thu, Nov 5, 2009	24.36	24.83	24.32	24.83
4394	NYSE	BCE	Wed, Nov 4, 2009	24.66	24.72	24.24	24.28
4393	NYSE	BCE	Tue, Nov 3, 2009	23.72	24.51	23.71	24.51
4392	NYSE	BCE	Mon, Nov 2, 2009	24.02	24.13	23.57	23.87
4391	NYSE	BCE	Fri, Oct 30, 2009	24.08	24.31	23.78	23.98
4390	NYSE	BCE	Thu, Oct 29, 2009	23.80	24.05	23.71	24.00
4389	NYSE	BCE	Wed, Oct 28, 2009	23.87	23.98	23.61	23.66
4388	NYSE	BCE	Tue, Oct 27, 2009	23.98	24.14	23.68	24.06
4387	NYSE	BCE	Mon, Oct 26, 2009	24.22	24.35	23.65	23.79
4386	NYSE	BCE	Fri, Oct 23, 2009	24.42	24.45	24.04	24.21
4385	NYSE	BCE	Thu, Oct 22, 2009	24.33	24.48	24.08	24.37
4384	NYSE	BCE	Wed, Oct 21, 2009	24.72	24.80	24.40	24.45
4383	NYSE	BCE	Tue, Oct 20, 2009	24.81	24.93	24.59	24.66
4382	NYSE	BCE	Mon, Oct 19, 2009	24.68	25.10	24.55	24.93
4381	NYSE	BCE	Fri, Oct 16, 2009	24.49	24.65	24.27	24.53
4380	NYSE	BCE	Thu, Oct 15, 2009	24.66	24.69	24.31	24.63
4379	NYSE	BCE	Wed, Oct 14, 2009	25.21	25.26	24.53	24.71
4378	NYSE	BCE	Tue, Oct 13, 2009	25.09	25.21	24.89	24.95
4377	NYSE	BCE	Mon, Oct 12, 2009	25.11	25.18	24.79	24.79
4376	NYSE	BCE	Fri, Oct 9, 2009	25.13	25.21	24.86	24.91
4375	NYSE	BCE	Thu, Oct 8, 2009	25.00	25.19	24.83	25.01
4374	NYSE	BCE	Wed, Oct 7, 2009	24.87	24.93	24.73	24.90
4373	NYSE	BCE	Tue, Oct 6, 2009	24.90	25.15	24.78	24.87
4372	NYSE	BCE	Mon, Oct 5, 2009	24.19	24.62	24.11	24.51
4371	NYSE	BCE	Fri, Oct 2, 2009	24.00	24.14	23.85	24.06
4370	NYSE	BCE	Thu, Oct 1, 2009	24.61	24.66	24.03	24.09
4369	NYSE	BCE	Wed, Sep 30, 2009	24.59	24.73	24.28	24.67
4368	NYSE	BCE	Tue, Sep 29, 2009	23.99	24.40	23.92	24.30
4367	NYSE	BCE	Mon, Sep 28, 2009	23.91	24.15	23.83	24.03
4366	NYSE	BCE	Fri, Sep 25, 2009	24.12	24.16	23.86	23.92
4365	NYSE	BCE	Thu, Sep 24, 2009	24.57	24.66	24.03	24.12
4364	NYSE	BCE	Wed, Sep 23, 2009	24.88	24.92	24.47	24.47
4363	NYSE	BCE	Tue, Sep 22, 2009	24.53	25.00	24.53	24.78
4362	NYSE	BCE	Mon, Sep 21, 2009	24.80	24.80	24.38	24.46
4361	NYSE	BCE	Fri, Sep 18, 2009	25.13	25.19	24.85	25.01
4360	NYSE	BCE	Thu, Sep 17, 2009	25.10	25.27	25.00	25.16
4359	NYSE	BCE	Wed, Sep 16, 2009	24.88	25.14	24.63	25.13
4358	NYSE	BCE	Tue, Sep 15, 2009	24.84	24.84	24.45	24.77
4357	NYSE	BCE	Mon, Sep 14, 2009	24.63	24.80	24.52	24.75
4356	NYSE	BCE	Fri, Sep 11, 2009	25.13	25.14	24.73	24.87
4355	NYSE	BCE	Thu, Sep 10, 2009	25.09	25.33	25.00	25.33
4354	NYSE	BCE	Wed, Sep 9, 2009	25.34	25.34	24.95	25.02
4353	NYSE	BCE	Tue, Sep 8, 2009	25.19	25.45	25.10	25.23
4352	NYSE	BCE	Fri, Sep 4, 2009	24.57	24.91	24.44	24.91
4351	NYSE	BCE	Thu, Sep 3, 2009	24.34	24.54	24.23	24.34
4350	NYSE	BCE	Wed, Sep 2, 2009	24.06	24.38	24.05	24.18
4349	NYSE	BCE	Tue, Sep 1, 2009	24.54	24.68	24.24	24.37
4348	NYSE	BCE	Mon, Aug 31, 2009	24.36	24.65	24.08	24.57
4347	NYSE	BCE	Fri, Aug 28, 2009	24.57	24.65	24.32	24.65
4346	NYSE	BCE	Thu, Aug 27, 2009	24.29	24.35	23.93	24.27
4345	NYSE	BCE	Wed, Aug 26, 2009	24.57	24.62	24.18	24.28
4344	NYSE	BCE	Tue, Aug 25, 2009	24.80	24.95	24.57	24.74
4343	NYSE	BCE	Mon, Aug 24, 2009	24.57	24.76	24.45	24.76
4342	NYSE	BCE	Fri, Aug 21, 2009	24.26	24.48	24.22	24.41
4341	NYSE	BCE	Thu, Aug 20, 2009	23.89	24.14	23.86	24.10
4340	NYSE	BCE	Wed, Aug 19, 2009	23.42	24.06	23.27	23.98
4339	NYSE	BCE	Tue, Aug 18, 2009	23.63	23.83	23.39	23.76
4338	NYSE	BCE	Mon, Aug 17, 2009	23.48	23.64	23.32	23.45
4337	NYSE	BCE	Fri, Aug 14, 2009	24.29	24.53	23.78	23.94
4336	NYSE	BCE	Thu, Aug 13, 2009	23.70	24.12	23.59	24.10
4335	NYSE	BCE	Wed, Aug 12, 2009	22.80	23.55	22.80	23.48
4334	NYSE	BCE	Tue, Aug 11, 2009	23.25	23.27	22.76	22.81
4333	NYSE	BCE	Mon, Aug 10, 2009	23.55	23.76	23.18	23.40
4332	NYSE	BCE	Fri, Aug 7, 2009	23.17	23.71	23.07	23.54
4331	NYSE	BCE	Thu, Aug 6, 2009	23.94	23.94	23.07	23.17
4330	NYSE	BCE	Wed, Aug 5, 2009	22.98	23.12	22.71	23.09
4329	NYSE	BCE	Tue, Aug 4, 2009	23.31	23.34	22.82	22.90
4328	NYSE	BCE	Mon, Aug 3, 2009	23.25	23.52	23.16	23.27
4327	NYSE	BCE	Fri, Jul 31, 2009	23.00	23.14	22.81	23.04
4326	NYSE	BCE	Thu, Jul 30, 2009	22.83	23.05	22.64	22.89
4325	NYSE	BCE	Wed, Jul 29, 2009	22.52	22.75	22.38	22.54
4324	NYSE	BCE	Tue, Jul 28, 2009	22.58	22.79	22.33	22.66
4323	NYSE	BCE	Mon, Jul 27, 2009	22.82	22.88	22.60	22.76
4322	NYSE	BCE	Fri, Jul 24, 2009	22.57	22.84	22.45	22.72
4321	NYSE	BCE	Thu, Jul 23, 2009	21.90	22.59	21.90	22.54
4320	NYSE	BCE	Wed, Jul 22, 2009	21.89	21.94	21.79	21.84
4319	NYSE	BCE	Tue, Jul 21, 2009	21.96	21.99	21.71	21.92
4318	NYSE	BCE	Mon, Jul 20, 2009	21.98	22.04	21.70	21.76
4317	NYSE	BCE	Fri, Jul 17, 2009	21.86	22.01	21.67	21.70
4316	NYSE	BCE	Thu, Jul 16, 2009	21.59	21.98	21.52	21.94
4315	NYSE	BCE	Wed, Jul 15, 2009	21.64	21.81	21.59	21.65
4314	NYSE	BCE	Tue, Jul 14, 2009	21.03	21.38	21.03	21.30
4313	NYSE	BCE	Mon, Jul 13, 2009	20.63	20.93	20.61	20.88
4312	NYSE	BCE	Fri, Jul 10, 2009	20.37	20.72	20.19	20.63
4311	NYSE	BCE	Thu, Jul 9, 2009	20.30	20.44	20.10	20.41
4310	NYSE	BCE	Wed, Jul 8, 2009	20.27	20.39	19.91	20.09
4309	NYSE	BCE	Tue, Jul 7, 2009	20.60	20.66	20.20	20.24
4308	NYSE	BCE	Mon, Jul 6, 2009	20.61	20.67	20.43	20.59
4307	NYSE	BCE	Thu, Jul 2, 2009	20.90	20.90	20.60	20.64
4306	NYSE	BCE	Wed, Jul 1, 2009	20.85	21.25	20.73	21.00
4305	NYSE	BCE	Tue, Jun 30, 2009	20.79	20.86	20.65	20.66
4304	NYSE	BCE	Mon, Jun 29, 2009	20.86	20.88	20.70	20.82
4303	NYSE	BCE	Fri, Jun 26, 2009	20.93	21.00	20.80	20.81
4302	NYSE	BCE	Thu, Jun 25, 2009	20.74	20.95	20.63	20.88
4301	NYSE	BCE	Wed, Jun 24, 2009	20.85	21.02	20.71	20.88
4300	NYSE	BCE	Tue, Jun 23, 2009	20.53	20.70	20.41	20.62
4299	NYSE	BCE	Mon, Jun 22, 2009	20.53	20.57	20.28	20.44
4298	NYSE	BCE	Fri, Jun 19, 2009	21.08	21.08	20.75	20.85
4297	NYSE	BCE	Thu, Jun 18, 2009	21.10	21.22	20.94	21.01
4296	NYSE	BCE	Wed, Jun 17, 2009	21.09	21.16	20.77	21.11
4295	NYSE	BCE	Tue, Jun 16, 2009	21.17	21.24	21.02	21.12
4294	NYSE	BCE	Mon, Jun 15, 2009	21.39	21.39	20.89	21.14
4293	NYSE	BCE	Fri, Jun 12, 2009	21.91	21.94	21.49	21.59
4292	NYSE	BCE	Thu, Jun 11, 2009	22.34	22.48	22.15	22.15
4291	NYSE	BCE	Wed, Jun 10, 2009	22.71	22.74	22.37	22.57
4290	NYSE	BCE	Tue, Jun 9, 2009	22.64	22.80	22.53	22.65
4289	NYSE	BCE	Mon, Jun 8, 2009	22.12	22.45	22.10	22.44
4288	NYSE	BCE	Fri, Jun 5, 2009	22.62	22.62	22.18	22.24
4287	NYSE	BCE	Thu, Jun 4, 2009	22.58	22.75	22.37	22.70
4286	NYSE	BCE	Wed, Jun 3, 2009	23.00	23.01	22.35	22.43
4285	NYSE	BCE	Tue, Jun 2, 2009	22.79	23.13	22.79	23.05
4284	NYSE	BCE	Mon, Jun 1, 2009	23.16	23.18	22.77	22.81
4283	NYSE	BCE	Fri, May 29, 2009	22.55	22.90	22.46	22.90
4282	NYSE	BCE	Thu, May 28, 2009	22.17	22.51	22.06	22.38
4281	NYSE	BCE	Wed, May 27, 2009	22.55	22.60	21.93	22.04
4280	NYSE	BCE	Tue, May 26, 2009	21.75	22.36	21.55	22.32
4279	NYSE	BCE	Fri, May 22, 2009	21.11	21.42	20.40	21.34
4278	NYSE	BCE	Thu, May 21, 2009	20.84	21.13	20.78	21.04
4277	NYSE	BCE	Wed, May 20, 2009	20.93	21.22	20.83	20.93
4276	NYSE	BCE	Tue, May 19, 2009	20.83	20.96	20.70	20.71
4275	NYSE	BCE	Mon, May 18, 2009	20.43	21.07	20.43	20.88
4274	NYSE	BCE	Fri, May 15, 2009	20.58	20.78	20.27	20.34
4273	NYSE	BCE	Thu, May 14, 2009	20.41	20.95	20.35	20.69
4272	NYSE	BCE	Wed, May 13, 2009	20.85	20.94	20.24	20.30
4271	NYSE	BCE	Tue, May 12, 2009	21.03	21.31	20.68	20.95
4270	NYSE	BCE	Mon, May 11, 2009	21.31	21.41	20.87	20.96
4269	NYSE	BCE	Fri, May 8, 2009	21.63	21.72	21.24	21.48
4268	NYSE	BCE	Thu, May 7, 2009	22.55	22.56	21.29	21.31
4267	NYSE	BCE	Wed, May 6, 2009	22.13	22.30	21.82	22.23
4266	NYSE	BCE	Tue, May 5, 2009	22.38	22.61	21.94	22.04
4265	NYSE	BCE	Mon, May 4, 2009	21.79	22.37	21.79	22.37
4264	NYSE	BCE	Fri, May 1, 2009	21.50	21.81	21.44	21.75
4263	NYSE	BCE	Thu, Apr 30, 2009	21.88	22.11	21.39	21.40
4262	NYSE	BCE	Wed, Apr 29, 2009	21.77	22.11	21.47	21.58
4261	NYSE	BCE	Tue, Apr 28, 2009	21.30	21.58	21.19	21.45
4260	NYSE	BCE	Mon, Apr 27, 2009	21.88	22.08	21.36	21.39
4259	NYSE	BCE	Fri, Apr 24, 2009	21.63	22.06	21.59	21.95
4258	NYSE	BCE	Thu, Apr 23, 2009	20.98	21.57	20.96	21.54
4257	NYSE	BCE	Wed, Apr 22, 2009	20.78	21.50	20.65	21.18
4256	NYSE	BCE	Tue, Apr 21, 2009	20.36	20.78	20.26	20.71
4255	NYSE	BCE	Mon, Apr 20, 2009	21.43	21.43	20.39	20.46
4254	NYSE	BCE	Fri, Apr 17, 2009	21.65	21.91	21.40	21.46
4253	NYSE	BCE	Thu, Apr 16, 2009	21.81	21.98	21.60	21.66
4252	NYSE	BCE	Wed, Apr 15, 2009	21.13	21.88	21.13	21.80
4251	NYSE	BCE	Tue, Apr 14, 2009	21.33	21.36	20.88	21.13
4250	NYSE	BCE	Mon, Apr 13, 2009	20.74	21.18	20.67	21.10
4249	NYSE	BCE	Thu, Apr 9, 2009	21.20	21.23	20.64	20.90
4248	NYSE	BCE	Wed, Apr 8, 2009	20.87	21.01	20.74	20.84
4247	NYSE	BCE	Tue, Apr 7, 2009	20.95	20.96	20.60	20.66
4246	NYSE	BCE	Mon, Apr 6, 2009	20.86	21.25	20.64	21.25
4245	NYSE	BCE	Fri, Apr 3, 2009	21.59	21.59	20.75	20.98
4244	NYSE	BCE	Thu, Apr 2, 2009	21.16	21.76	21.07	21.52
4243	NYSE	BCE	Wed, Apr 1, 2009	19.86	20.73	19.77	20.70
4242	NYSE	BCE	Tue, Mar 31, 2009	20.11	20.19	19.77	19.90
4241	NYSE	BCE	Mon, Mar 30, 2009	20.12	20.12	19.64	19.93
4240	NYSE	BCE	Fri, Mar 27, 2009	20.00	20.49	19.95	20.32
4239	NYSE	BCE	Thu, Mar 26, 2009	20.06	20.31	20.05	20.30
4238	NYSE	BCE	Wed, Mar 25, 2009	19.59	20.03	19.56	19.98
4237	NYSE	BCE	Tue, Mar 24, 2009	19.07	19.64	19.04	19.42
4236	NYSE	BCE	Mon, Mar 23, 2009	19.39	19.55	18.83	19.08
4235	NYSE	BCE	Fri, Mar 20, 2009	19.49	19.54	19.30	19.37
4234	NYSE	BCE	Thu, Mar 19, 2009	19.88	20.01	19.38	19.49
4233	NYSE	BCE	Wed, Mar 18, 2009	19.87	19.95	19.43	19.54
4232	NYSE	BCE	Tue, Mar 17, 2009	19.83	19.83	19.41	19.81
4231	NYSE	BCE	Mon, Mar 16, 2009	19.60	19.89	19.46	19.62
4230	NYSE	BCE	Fri, Mar 13, 2009	19.19	19.60	19.09	19.43
4229	NYSE	BCE	Thu, Mar 12, 2009	19.05	19.31	18.83	19.01
4228	NYSE	BCE	Wed, Mar 11, 2009	19.33	19.68	18.99	19.36
4227	NYSE	BCE	Tue, Mar 10, 2009	19.03	19.38	18.96	19.38
4226	NYSE	BCE	Mon, Mar 9, 2009	18.45	18.98	18.45	18.57
4225	NYSE	BCE	Fri, Mar 6, 2009	18.98	19.19	18.57	18.76
4224	NYSE	BCE	Thu, Mar 5, 2009	19.12	19.54	18.54	18.70
4223	NYSE	BCE	Wed, Mar 4, 2009	18.94	19.43	18.82	19.39
4222	NYSE	BCE	Tue, Mar 3, 2009	18.96	19.30	18.51	18.51
4221	NYSE	BCE	Mon, Mar 2, 2009	19.29	19.34	18.53	18.67
4220	NYSE	BCE	Fri, Feb 27, 2009	19.64	19.73	19.42	19.57
4219	NYSE	BCE	Thu, Feb 26, 2009	20.21	20.21	19.92	19.94
4218	NYSE	BCE	Wed, Feb 25, 2009	20.02	20.26	19.76	20.03
4217	NYSE	BCE	Tue, Feb 24, 2009	19.73	20.34	19.61	20.26
4216	NYSE	BCE	Mon, Feb 23, 2009	20.18	20.30	19.54	19.61
4215	NYSE	BCE	Fri, Feb 20, 2009	20.07	20.26	19.78	20.07
4214	NYSE	BCE	Thu, Feb 19, 2009	20.22	20.38	20.06	20.12
4213	NYSE	BCE	Wed, Feb 18, 2009	20.49	20.51	19.97	20.00
4212	NYSE	BCE	Tue, Feb 17, 2009	20.88	20.88	20.26	20.35
4211	NYSE	BCE	Fri, Feb 13, 2009	21.00	21.31	20.86	21.16
4210	NYSE	BCE	Thu, Feb 12, 2009	20.52	20.87	20.43	20.87
4209	NYSE	BCE	Wed, Feb 11, 2009	20.15	20.84	20.15	20.56
4208	NYSE	BCE	Tue, Feb 10, 2009	20.40	20.63	20.02	20.10
4207	NYSE	BCE	Mon, Feb 9, 2009	20.59	20.92	20.43	20.63
4206	NYSE	BCE	Fri, Feb 6, 2009	19.78	20.67	19.78	20.33
4205	NYSE	BCE	Thu, Feb 5, 2009	20.11	20.26	19.98	20.10
4204	NYSE	BCE	Wed, Feb 4, 2009	20.28	20.49	20.05	20.18
4203	NYSE	BCE	Tue, Feb 3, 2009	20.00	20.32	19.98	20.27
4202	NYSE	BCE	Mon, Feb 2, 2009	20.07	20.17	19.80	19.90
4201	NYSE	BCE	Fri, Jan 30, 2009	20.48	20.49	20.16	20.46
4200	NYSE	BCE	Thu, Jan 29, 2009	20.82	21.08	20.49	20.57
4199	NYSE	BCE	Wed, Jan 28, 2009	21.11	21.26	20.85	21.04
4198	NYSE	BCE	Tue, Jan 27, 2009	20.77	20.78	20.35	20.77
4197	NYSE	BCE	Mon, Jan 26, 2009	20.48	20.86	20.46	20.62
4196	NYSE	BCE	Fri, Jan 23, 2009	19.57	20.44	19.57	20.28
4195	NYSE	BCE	Thu, Jan 22, 2009	19.56	20.06	19.55	19.85
4194	NYSE	BCE	Wed, Jan 21, 2009	19.66	20.01	19.43	20.00
4193	NYSE	BCE	Tue, Jan 20, 2009	19.99	19.99	19.44	19.74
4192	NYSE	BCE	Fri, Jan 16, 2009	19.93	19.98	19.22	19.87
4191	NYSE	BCE	Thu, Jan 15, 2009	19.83	19.83	19.10	19.36
4190	NYSE	BCE	Wed, Jan 14, 2009	20.27	20.37	19.39	19.51
4189	NYSE	BCE	Tue, Jan 13, 2009	20.05	20.44	19.95	20.21
4188	NYSE	BCE	Mon, Jan 12, 2009	20.39	20.59	20.13	20.21
4187	NYSE	BCE	Fri, Jan 9, 2009	20.78	20.78	20.38	20.43
4186	NYSE	BCE	Thu, Jan 8, 2009	20.34	20.94	20.16	20.94
4185	NYSE	BCE	Wed, Jan 7, 2009	20.15	20.57	20.02	20.31
4184	NYSE	BCE	Tue, Jan 6, 2009	20.66	20.94	20.28	20.37
4183	NYSE	BCE	Mon, Jan 5, 2009	20.57	20.61	19.77	20.35
4182	NYSE	BCE	Fri, Jan 2, 2009	20.55	20.85	20.43	20.56
4181	NYSE	BCE	Wed, Dec 31, 2008	19.72	20.77	19.69	20.49
4180	NYSE	BCE	Tue, Dec 30, 2008	18.99	19.86	18.95	19.78
4179	NYSE	BCE	Mon, Dec 29, 2008	18.96	19.31	18.87	19.00
4178	NYSE	BCE	Fri, Dec 26, 2008	19.28	19.30	18.93	19.12
4177	NYSE	BCE	Wed, Dec 24, 2008	18.55	19.23	18.55	19.21
4176	NYSE	BCE	Tue, Dec 23, 2008	18.31	18.95	18.31	18.77
4175	NYSE	BCE	Mon, Dec 22, 2008	18.67	18.69	18.18	18.33
4174	NYSE	BCE	Fri, Dec 19, 2008	18.56	18.60	18.19	18.51
4173	NYSE	BCE	Thu, Dec 18, 2008	18.42	18.88	18.42	18.81
4172	NYSE	BCE	Wed, Dec 17, 2008	18.00	18.65	17.76	18.33
4171	NYSE	BCE	Tue, Dec 16, 2008	17.74	17.88	17.20	17.76
4170	NYSE	BCE	Mon, Dec 15, 2008	17.68	17.91	17.20	17.36
4169	NYSE	BCE	Fri, Dec 12, 2008	17.75	17.75	16.85	17.06
4168	NYSE	BCE	Thu, Dec 11, 2008	18.17	18.82	17.64	17.91
4167	NYSE	BCE	Wed, Dec 10, 2008	18.10	18.43	17.95	18.29
4166	NYSE	BCE	Tue, Dec 9, 2008	18.50	18.83	17.73	17.81
4165	NYSE	BCE	Mon, Dec 8, 2008	18.49	22.48	18.26	19.65
4164	NYSE	BCE	Fri, Dec 5, 2008	17.49	17.93	16.97	17.81
4163	NYSE	BCE	Thu, Dec 4, 2008	17.50	18.88	17.19	17.93
4162	NYSE	BCE	Wed, Dec 3, 2008	17.24	17.60	17.03	17.53
4161	NYSE	BCE	Tue, Dec 2, 2008	18.86	18.86	17.15	17.76
4160	NYSE	BCE	Mon, Dec 1, 2008	19.52	19.78	18.30	18.48
4159	NYSE	BCE	Fri, Nov 28, 2008	20.14	20.40	19.76	19.79
4158	NYSE	BCE	Wed, Nov 26, 2008	19.01	21.18	18.59	20.63
4157	NYSE	BCE	Tue, Nov 25, 2008	31.25	31.71	30.65	31.28
4156	NYSE	BCE	Mon, Nov 24, 2008	29.56	31.03	29.25	30.73
4155	NYSE	BCE	Fri, Nov 21, 2008	28.21	28.21	25.00	26.95
4154	NYSE	BCE	Thu, Nov 20, 2008	29.00	29.00	27.32	27.55
4153	NYSE	BCE	Wed, Nov 19, 2008	30.91	30.97	29.00	29.07
4152	NYSE	BCE	Tue, Nov 18, 2008	30.71	31.27	30.56	31.17
4151	NYSE	BCE	Mon, Nov 17, 2008	30.22	30.85	29.97	30.51
4150	NYSE	BCE	Fri, Nov 14, 2008	30.78	31.00	30.07	30.22
4149	NYSE	BCE	Thu, Nov 13, 2008	30.62	30.99	29.96	30.88
4148	NYSE	BCE	Wed, Nov 12, 2008	31.42	31.42	29.93	30.20
4147	NYSE	BCE	Tue, Nov 11, 2008	31.63	32.09	31.35	31.45
4146	NYSE	BCE	Mon, Nov 10, 2008	32.05	32.16	31.16	31.70
4145	NYSE	BCE	Fri, Nov 7, 2008	31.15	32.06	31.08	31.64
4144	NYSE	BCE	Thu, Nov 6, 2008	30.39	30.84	30.22	30.68
4143	NYSE	BCE	Wed, Nov 5, 2008	30.72	31.06	30.22	30.33
4142	NYSE	BCE	Tue, Nov 4, 2008	30.56	31.24	30.47	31.00
4141	NYSE	BCE	Mon, Nov 3, 2008	29.49	30.00	29.45	29.88
4140	NYSE	BCE	Fri, Oct 31, 2008	29.10	29.69	28.73	29.01
4139	NYSE	BCE	Thu, Oct 30, 2008	28.70	29.67	28.56	29.54
4138	NYSE	BCE	Wed, Oct 29, 2008	27.41	28.37	27.34	28.00
4137	NYSE	BCE	Tue, Oct 28, 2008	27.08	27.31	26.18	27.26
4136	NYSE	BCE	Mon, Oct 27, 2008	27.19	27.60	26.39	26.55
4135	NYSE	BCE	Fri, Oct 24, 2008	26.04	27.74	25.80	27.46
4134	NYSE	BCE	Thu, Oct 23, 2008	28.01	28.71	27.56	27.88
4133	NYSE	BCE	Wed, Oct 22, 2008	28.51	28.90	28.20	28.47
4132	NYSE	BCE	Tue, Oct 21, 2008	28.57	29.81	28.57	29.63
4131	NYSE	BCE	Mon, Oct 20, 2008	29.48	29.98	28.09	29.56
4130	NYSE	BCE	Fri, Oct 17, 2008	27.00	29.61	26.71	29.32
4129	NYSE	BCE	Thu, Oct 16, 2008	27.21	27.77	26.09	27.35
4128	NYSE	BCE	Wed, Oct 15, 2008	28.91	28.91	26.99	26.99
4127	NYSE	BCE	Tue, Oct 14, 2008	31.10	31.30	28.56	29.26
4126	NYSE	BCE	Mon, Oct 13, 2008	28.42	29.73	28.19	29.73
4125	NYSE	BCE	Fri, Oct 10, 2008	28.96	28.96	26.42	27.80
4124	NYSE	BCE	Thu, Oct 9, 2008	30.10	30.29	28.82	29.93
4123	NYSE	BCE	Wed, Oct 8, 2008	29.03	31.03	28.33	29.79
4122	NYSE	BCE	Tue, Oct 7, 2008	31.40	31.61	29.32	30.00
4121	NYSE	BCE	Mon, Oct 6, 2008	31.48	31.52	29.03	31.00
4120	NYSE	BCE	Fri, Oct 3, 2008	32.41	33.81	32.30	32.30
4119	NYSE	BCE	Thu, Oct 2, 2008	33.91	33.91	32.08	32.25
4118	NYSE	BCE	Wed, Oct 1, 2008	34.41	34.51	33.67	33.92
4117	NYSE	BCE	Tue, Sep 30, 2008	33.64	35.00	33.64	34.71
4116	NYSE	BCE	Mon, Sep 29, 2008	35.65	35.65	32.97	33.22
4115	NYSE	BCE	Fri, Sep 26, 2008	35.46	36.08	34.99	36.03
4114	NYSE	BCE	Thu, Sep 25, 2008	36.04	36.25	35.63	35.73
4113	NYSE	BCE	Wed, Sep 24, 2008	35.64	36.10	35.60	35.98
4112	NYSE	BCE	Tue, Sep 23, 2008	34.89	35.97	34.67	35.51
4111	NYSE	BCE	Mon, Sep 22, 2008	36.00	36.37	35.00	35.06
4110	NYSE	BCE	Fri, Sep 19, 2008	35.97	37.99	35.08	35.79
4109	NYSE	BCE	Thu, Sep 18, 2008	32.68	33.81	29.91	32.87
4108	NYSE	BCE	Wed, Sep 17, 2008	34.50	34.51	31.00	31.78
4107	NYSE	BCE	Tue, Sep 16, 2008	34.97	34.97	32.47	34.58
4106	NYSE	BCE	Mon, Sep 15, 2008	36.44	36.45	35.25	35.56
4105	NYSE	BCE	Fri, Sep 12, 2008	36.41	37.68	36.41	37.40
4104	NYSE	BCE	Thu, Sep 11, 2008	36.54	36.54	35.63	36.31
4103	NYSE	BCE	Wed, Sep 10, 2008	36.97	37.00	36.48	36.58
4102	NYSE	BCE	Tue, Sep 9, 2008	37.40	37.50	36.75	36.79
4101	NYSE	BCE	Mon, Sep 8, 2008	37.64	37.75	37.20	37.40
4100	NYSE	BCE	Fri, Sep 5, 2008	37.42	37.62	37.16	37.47
4099	NYSE	BCE	Thu, Sep 4, 2008	37.81	37.85	37.25	37.25
4098	NYSE	BCE	Wed, Sep 3, 2008	37.52	38.04	37.35	37.82
4097	NYSE	BCE	Tue, Sep 2, 2008	37.81	37.81	37.55	37.64
4096	NYSE	BCE	Fri, Aug 29, 2008	37.99	38.07	37.78	37.83
4095	NYSE	BCE	Thu, Aug 28, 2008	38.25	38.28	37.95	38.22
4094	NYSE	BCE	Wed, Aug 27, 2008	38.16	38.25	38.03	38.21
4093	NYSE	BCE	Tue, Aug 26, 2008	38.12	38.33	38.01	38.06
4092	NYSE	BCE	Mon, Aug 25, 2008	38.19	38.20	37.92	37.93
4091	NYSE	BCE	Fri, Aug 22, 2008	38.15	38.22	38.01	38.01
4090	NYSE	BCE	Thu, Aug 21, 2008	37.81	38.23	37.81	38.19
4089	NYSE	BCE	Wed, Aug 20, 2008	37.70	37.76	37.55	37.67
4088	NYSE	BCE	Tue, Aug 19, 2008	37.68	37.75	37.56	37.67
4087	NYSE	BCE	Mon, Aug 18, 2008	37.83	37.87	37.63	37.80
4086	NYSE	BCE	Fri, Aug 15, 2008	37.59	37.86	37.45	37.76
4085	NYSE	BCE	Thu, Aug 14, 2008	37.64	37.67	37.44	37.49
4084	NYSE	BCE	Wed, Aug 13, 2008	37.65	37.66	37.44	37.60
4083	NYSE	BCE	Tue, Aug 12, 2008	37.69	37.89	37.67	37.82
4082	NYSE	BCE	Mon, Aug 11, 2008	37.59	37.67	37.43	37.56
4081	NYSE	BCE	Fri, Aug 8, 2008	37.37	37.60	37.29	37.48
4080	NYSE	BCE	Thu, Aug 7, 2008	37.77	38.11	37.65	37.87
4079	NYSE	BCE	Wed, Aug 6, 2008	37.55	37.90	37.49	37.82
4078	NYSE	BCE	Tue, Aug 5, 2008	37.48	37.92	37.47	37.60
4077	NYSE	BCE	Mon, Aug 4, 2008	37.96	38.00	37.54	37.54
4076	NYSE	BCE	Fri, Aug 1, 2008	37.91	38.23	37.91	37.99
4075	NYSE	BCE	Thu, Jul 31, 2008	38.04	38.14	37.94	37.94
4074	NYSE	BCE	Wed, Jul 30, 2008	38.00	38.18	37.96	38.16
4073	NYSE	BCE	Tue, Jul 29, 2008	38.05	38.06	37.86	38.00
4072	NYSE	BCE	Mon, Jul 28, 2008	37.73	38.17	37.73	38.06
4071	NYSE	BCE	Fri, Jul 25, 2008	38.36	38.36	38.08	38.10
4070	NYSE	BCE	Thu, Jul 24, 2008	38.61	38.64	38.25	38.29
4069	NYSE	BCE	Wed, Jul 23, 2008	38.57	38.62	38.43	38.53
4068	NYSE	BCE	Tue, Jul 22, 2008	38.50	38.56	38.23	38.47
4067	NYSE	BCE	Mon, Jul 21, 2008	38.72	38.87	38.45	38.63
4066	NYSE	BCE	Fri, Jul 18, 2008	38.88	38.99	38.39	38.39
4065	NYSE	BCE	Thu, Jul 17, 2008	38.38	38.77	38.38	38.77
4064	NYSE	BCE	Wed, Jul 16, 2008	38.38	38.48	38.23	38.42
4063	NYSE	BCE	Tue, Jul 15, 2008	38.70	38.80	38.23	38.28
4062	NYSE	BCE	Mon, Jul 14, 2008	39.03	39.07	38.59	38.73
4061	NYSE	BCE	Fri, Jul 11, 2008	38.40	38.99	38.33	38.82
4060	NYSE	BCE	Thu, Jul 10, 2008	38.77	38.87	38.47	38.47
4059	NYSE	BCE	Wed, Jul 9, 2008	38.90	39.13	38.65	38.68
4058	NYSE	BCE	Tue, Jul 8, 2008	38.42	38.68	38.14	38.62
4057	NYSE	BCE	Mon, Jul 7, 2008	38.71	38.98	38.32	38.65
4056	NYSE	BCE	Thu, Jul 3, 2008	35.16	35.16	34.52	34.75
4055	NYSE	BCE	Wed, Jul 2, 2008	35.08	35.79	35.02	35.22
4054	NYSE	BCE	Tue, Jul 1, 2008	34.46	35.23	34.45	34.96
4053	NYSE	BCE	Mon, Jun 30, 2008	35.00	35.28	34.73	34.81
4052	NYSE	BCE	Fri, Jun 27, 2008	36.81	36.91	36.35	36.38
4051	NYSE	BCE	Thu, Jun 26, 2008	36.94	37.20	36.62	36.62
4050	NYSE	BCE	Wed, Jun 25, 2008	36.96	37.31	36.87	37.11
4049	NYSE	BCE	Tue, Jun 24, 2008	36.39	36.97	36.15	36.74
4048	NYSE	BCE	Mon, Jun 23, 2008	37.54	37.55	36.02	36.04
4047	NYSE	BCE	Fri, Jun 20, 2008	33.92	34.32	33.85	34.10
4046	NYSE	BCE	Thu, Jun 19, 2008	34.36	34.68	33.90	33.90
4045	NYSE	BCE	Wed, Jun 18, 2008	34.12	34.42	33.96	34.26
4044	NYSE	BCE	Tue, Jun 17, 2008	33.05	34.51	32.68	34.40
4043	NYSE	BCE	Mon, Jun 16, 2008	32.74	32.96	32.46	32.75
4042	NYSE	BCE	Fri, Jun 13, 2008	33.07	33.25	32.20	32.71
4041	NYSE	BCE	Thu, Jun 12, 2008	33.59	33.59	32.80	33.03
4040	NYSE	BCE	Wed, Jun 11, 2008	33.82	34.02	33.72	33.99
4039	NYSE	BCE	Tue, Jun 10, 2008	33.59	33.75	33.51	33.69
4038	NYSE	BCE	Mon, Jun 9, 2008	33.95	33.96	33.48	33.72
4037	NYSE	BCE	Fri, Jun 6, 2008	34.00	34.24	33.91	34.01
4036	NYSE	BCE	Thu, Jun 5, 2008	33.95	34.45	33.89	34.05
4035	NYSE	BCE	Wed, Jun 4, 2008	34.15	34.29	33.87	34.05
4034	NYSE	BCE	Tue, Jun 3, 2008	35.18	35.18	34.31	34.41
4033	NYSE	BCE	Mon, Jun 2, 2008	35.00	35.14	34.28	34.53
4032	NYSE	BCE	Fri, May 30, 2008	35.32	35.43	35.06	35.14
4031	NYSE	BCE	Thu, May 29, 2008	35.18	35.47	35.10	35.47
4030	NYSE	BCE	Wed, May 28, 2008	34.92	35.21	34.69	34.88
4029	NYSE	BCE	Tue, May 27, 2008	34.89	35.45	34.80	35.17
4028	NYSE	BCE	Fri, May 23, 2008	33.15	34.05	33.03	34.00
4027	NYSE	BCE	Thu, May 22, 2008	32.46	33.63	32.21	33.10
4026	NYSE	BCE	Wed, May 21, 2008	37.75	38.52	37.59	37.83
4025	NYSE	BCE	Tue, May 20, 2008	36.87	37.98	36.87	37.75
4024	NYSE	BCE	Mon, May 19, 2008	36.58	37.00	36.35	36.62
4023	NYSE	BCE	Fri, May 16, 2008	39.04	39.24	38.73	38.81
4022	NYSE	BCE	Thu, May 15, 2008	38.80	39.15	38.75	39.02
4021	NYSE	BCE	Wed, May 14, 2008	39.16	39.61	38.77	38.82
4020	NYSE	BCE	Tue, May 13, 2008	38.03	39.01	38.03	39.01
4019	NYSE	BCE	Mon, May 12, 2008	37.05	38.14	36.80	37.86
4018	NYSE	BCE	Fri, May 9, 2008	36.70	37.59	36.70	36.97
4017	NYSE	BCE	Thu, May 8, 2008	36.41	36.92	36.09	36.85
4016	NYSE	BCE	Wed, May 7, 2008	36.80	36.96	36.45	36.58
4015	NYSE	BCE	Tue, May 6, 2008	36.10	36.58	35.80	36.45
4014	NYSE	BCE	Mon, May 5, 2008	36.80	36.80	36.26	36.34
4013	NYSE	BCE	Fri, May 2, 2008	36.15	36.80	36.13	36.60
4012	NYSE	BCE	Thu, May 1, 2008	36.00	36.19	35.74	36.15
4011	NYSE	BCE	Wed, Apr 30, 2008	36.12	36.68	35.98	36.48
4010	NYSE	BCE	Tue, Apr 29, 2008	36.25	36.25	35.45	35.76
4009	NYSE	BCE	Mon, Apr 28, 2008	36.92	36.92	35.90	36.25
4008	NYSE	BCE	Fri, Apr 25, 2008	36.51	36.92	36.38	36.75
4007	NYSE	BCE	Thu, Apr 24, 2008	36.80	37.05	36.62	36.92
4006	NYSE	BCE	Wed, Apr 23, 2008	37.44	37.54	36.74	37.05
4005	NYSE	BCE	Tue, Apr 22, 2008	38.05	38.19	37.36	38.00
4004	NYSE	BCE	Mon, Apr 21, 2008	37.75	37.88	37.04	37.77
4003	NYSE	BCE	Fri, Apr 18, 2008	37.15	37.83	37.12	37.73
4002	NYSE	BCE	Thu, Apr 17, 2008	36.71	36.83	36.42	36.65
4001	NYSE	BCE	Wed, Apr 16, 2008	36.73	37.12	36.59	36.83
4000	NYSE	BCE	Tue, Apr 15, 2008	36.19	36.33	35.96	36.27
3999	NYSE	BCE	Mon, Apr 14, 2008	36.12	36.32	35.80	35.83
3998	NYSE	BCE	Fri, Apr 11, 2008	36.41	36.48	35.79	35.92
3997	NYSE	BCE	Thu, Apr 10, 2008	36.11	36.72	35.99	36.50
3996	NYSE	BCE	Wed, Apr 9, 2008	35.71	36.14	35.60	35.97
3995	NYSE	BCE	Tue, Apr 8, 2008	35.46	35.58	35.11	35.50
3994	NYSE	BCE	Mon, Apr 7, 2008	35.84	36.17	35.53	35.54
3993	NYSE	BCE	Fri, Apr 4, 2008	35.30	35.69	35.04	35.64
3992	NYSE	BCE	Thu, Apr 3, 2008	34.80	35.30	34.39	35.18
3991	NYSE	BCE	Wed, Apr 2, 2008	34.55	34.69	34.10	34.43
3990	NYSE	BCE	Tue, Apr 1, 2008	34.26	34.33	33.66	34.30
3989	NYSE	BCE	Mon, Mar 31, 2008	34.29	34.60	33.57	33.73
3988	NYSE	BCE	Fri, Mar 28, 2008	36.54	36.54	34.01	34.37
3987	NYSE	BCE	Thu, Mar 27, 2008	35.19	36.55	35.19	36.27
3986	NYSE	BCE	Wed, Mar 26, 2008	34.41	35.48	34.25	35.03
3985	NYSE	BCE	Tue, Mar 25, 2008	36.38	36.75	36.02	36.06
3984	NYSE	BCE	Mon, Mar 24, 2008	35.97	36.62	35.83	36.54
3983	NYSE	BCE	Thu, Mar 20, 2008	35.14	36.32	34.70	36.09
3982	NYSE	BCE	Wed, Mar 19, 2008	36.77	37.00	35.56	35.56
3981	NYSE	BCE	Tue, Mar 18, 2008	37.04	38.02	36.97	37.95
3980	NYSE	BCE	Mon, Mar 17, 2008	36.95	36.95	35.73	36.43
3979	NYSE	BCE	Fri, Mar 14, 2008	38.54	38.54	36.51	37.63
3978	NYSE	BCE	Thu, Mar 13, 2008	38.69	38.82	38.34	38.47
3977	NYSE	BCE	Wed, Mar 12, 2008	38.87	39.13	38.66	38.71
3976	NYSE	BCE	Tue, Mar 11, 2008	38.22	39.18	38.22	38.96
3975	NYSE	BCE	Mon, Mar 10, 2008	38.12	38.38	37.55	38.01
3974	NYSE	BCE	Fri, Mar 7, 2008	36.46	36.59	35.82	36.07
3973	NYSE	BCE	Thu, Mar 6, 2008	37.29	37.50	36.41	36.54
3972	NYSE	BCE	Wed, Mar 5, 2008	36.38	37.23	36.35	37.16
3971	NYSE	BCE	Tue, Mar 4, 2008	35.53	36.02	35.51	36.02
3970	NYSE	BCE	Mon, Mar 3, 2008	36.13	36.37	35.70	35.85
3969	NYSE	BCE	Fri, Feb 29, 2008	37.06	37.20	36.14	36.20
3968	NYSE	BCE	Thu, Feb 28, 2008	37.41	37.64	37.05	37.35
3967	NYSE	BCE	Wed, Feb 27, 2008	37.64	38.30	37.34	37.42
3966	NYSE	BCE	Tue, Feb 26, 2008	36.99	37.88	36.45	37.66
3965	NYSE	BCE	Mon, Feb 25, 2008	35.98	36.75	35.82	36.63
3964	NYSE	BCE	Fri, Feb 22, 2008	35.23	35.68	35.23	35.68
3963	NYSE	BCE	Thu, Feb 21, 2008	35.39	35.48	35.08	35.24
3962	NYSE	BCE	Wed, Feb 20, 2008	35.00	35.29	34.75	35.23
3961	NYSE	BCE	Tue, Feb 19, 2008	34.95	35.20	34.64	35.14
3960	NYSE	BCE	Fri, Feb 15, 2008	35.56	35.72	34.87	35.02
3959	NYSE	BCE	Thu, Feb 14, 2008	36.49	36.59	35.79	35.81
3958	NYSE	BCE	Wed, Feb 13, 2008	36.16	36.50	36.04	36.42
3957	NYSE	BCE	Tue, Feb 12, 2008	35.96	36.33	35.74	35.85
3956	NYSE	BCE	Mon, Feb 11, 2008	35.83	36.00	35.42	35.60
3955	NYSE	BCE	Fri, Feb 8, 2008	34.99	36.00	34.90	35.69
3954	NYSE	BCE	Thu, Feb 7, 2008	34.74	34.74	34.27	34.32
3953	NYSE	BCE	Wed, Feb 6, 2008	34.89	35.50	34.56	34.56
3952	NYSE	BCE	Tue, Feb 5, 2008	35.01	35.09	34.25	34.38
3951	NYSE	BCE	Mon, Feb 4, 2008	36.66	36.66	35.60	35.90
3950	NYSE	BCE	Fri, Feb 1, 2008	35.70	36.23	35.16	36.23
3949	NYSE	BCE	Thu, Jan 31, 2008	33.71	35.14	33.51	34.83
3948	NYSE	BCE	Wed, Jan 30, 2008	34.77	34.87	33.48	34.24
3947	NYSE	BCE	Tue, Jan 29, 2008	35.25	35.40	34.04	34.45
3946	NYSE	BCE	Mon, Jan 28, 2008	35.67	35.67	34.44	34.85
3945	NYSE	BCE	Fri, Jan 25, 2008	36.70	36.70	35.71	36.03
3944	NYSE	BCE	Thu, Jan 24, 2008	35.49	37.00	35.09	36.68
3943	NYSE	BCE	Wed, Jan 23, 2008	36.09	36.09	33.18	34.52
3942	NYSE	BCE	Tue, Jan 22, 2008	33.30	34.27	32.94	34.07
3941	NYSE	BCE	Fri, Jan 18, 2008	35.55	36.26	34.87	35.44
3940	NYSE	BCE	Thu, Jan 17, 2008	36.55	36.99	33.91	35.45
3939	NYSE	BCE	Wed, Jan 16, 2008	37.39	37.78	36.11	36.13
3938	NYSE	BCE	Tue, Jan 15, 2008	37.76	37.85	37.34	37.41
3937	NYSE	BCE	Mon, Jan 14, 2008	37.95	38.32	37.70	37.83
3936	NYSE	BCE	Fri, Jan 11, 2008	37.91	38.60	37.62	38.02
3935	NYSE	BCE	Thu, Jan 10, 2008	37.60	38.29	37.60	38.24
3934	NYSE	BCE	Wed, Jan 9, 2008	37.95	38.06	37.67	37.99
3933	NYSE	BCE	Tue, Jan 8, 2008	38.86	39.08	38.06	38.17
3932	NYSE	BCE	Mon, Jan 7, 2008	39.12	39.16	38.60	38.78
3931	NYSE	BCE	Fri, Jan 4, 2008	39.57	39.63	38.93	38.96
3930	NYSE	BCE	Thu, Jan 3, 2008	39.67	39.84	39.52	39.55
3929	NYSE	BCE	Wed, Jan 2, 2008	39.82	40.00	39.50	39.72
3928	NYSE	BCE	Mon, Dec 31, 2007	40.05	40.40	39.68	39.74
3927	NYSE	BCE	Fri, Dec 28, 2007	40.19	40.44	40.16	40.18
3926	NYSE	BCE	Thu, Dec 27, 2007	39.89	40.29	39.86	40.23
3925	NYSE	BCE	Wed, Dec 26, 2007	39.63	39.75	39.56	39.66
3924	NYSE	BCE	Mon, Dec 24, 2007	39.52	39.83	39.39	39.72
3923	NYSE	BCE	Fri, Dec 21, 2007	38.89	39.50	38.72	39.08
3922	NYSE	BCE	Thu, Dec 20, 2007	38.81	38.91	38.57	38.81
3921	NYSE	BCE	Wed, Dec 19, 2007	38.37	38.74	38.37	38.54
3920	NYSE	BCE	Tue, Dec 18, 2007	38.36	38.60	38.09	38.44
3919	NYSE	BCE	Mon, Dec 17, 2007	38.15	38.70	38.06	38.29
3918	NYSE	BCE	Fri, Dec 14, 2007	37.31	38.46	36.54	37.82
3917	NYSE	BCE	Thu, Dec 13, 2007	38.34	38.34	37.43	37.65
3916	NYSE	BCE	Wed, Dec 12, 2007	38.96	39.01	38.26	38.35
3915	NYSE	BCE	Tue, Dec 11, 2007	39.24	39.54	38.84	38.97
3914	NYSE	BCE	Mon, Dec 10, 2007	39.62	39.62	39.29	39.43
3913	NYSE	BCE	Fri, Dec 7, 2007	39.21	39.57	39.13	39.45
3912	NYSE	BCE	Thu, Dec 6, 2007	38.50	39.07	38.45	39.03
3911	NYSE	BCE	Wed, Dec 5, 2007	38.49	38.55	38.29	38.42
3910	NYSE	BCE	Tue, Dec 4, 2007	39.07	39.07	38.25	38.32
3909	NYSE	BCE	Mon, Dec 3, 2007	39.05	39.28	39.05	39.12
3908	NYSE	BCE	Fri, Nov 30, 2007	39.71	39.71	39.11	39.20
3907	NYSE	BCE	Thu, Nov 29, 2007	39.58	39.79	38.80	39.26
3906	NYSE	BCE	Wed, Nov 28, 2007	40.00	40.38	39.76	40.20
3905	NYSE	BCE	Tue, Nov 27, 2007	39.74	39.82	39.53	39.65
3904	NYSE	BCE	Mon, Nov 26, 2007	40.38	40.42	39.81	39.84
3903	NYSE	BCE	Fri, Nov 23, 2007	40.04	40.45	39.90	40.35
3902	NYSE	BCE	Wed, Nov 21, 2007	40.08	40.13	39.68	39.94
3901	NYSE	BCE	Tue, Nov 20, 2007	40.50	40.65	40.24	40.33
3900	NYSE	BCE	Mon, Nov 19, 2007	40.82	40.92	40.46	40.46
3899	NYSE	BCE	Fri, Nov 16, 2007	40.91	41.43	40.71	41.14
3898	NYSE	BCE	Thu, Nov 15, 2007	40.83	41.32	40.58	40.65
3897	NYSE	BCE	Wed, Nov 14, 2007	42.50	42.58	41.28	41.45
3896	NYSE	BCE	Tue, Nov 13, 2007	41.75	42.38	41.75	42.32
3895	NYSE	BCE	Mon, Nov 12, 2007	41.94	42.04	41.23	41.24
3894	NYSE	BCE	Fri, Nov 9, 2007	43.07	43.07	42.42	42.42
3893	NYSE	BCE	Thu, Nov 8, 2007	43.62	43.87	42.88	43.15
3892	NYSE	BCE	Wed, Nov 7, 2007	43.73	44.59	43.50	43.67
3891	NYSE	BCE	Tue, Nov 6, 2007	43.77	44.34	43.77	44.19
3890	NYSE	BCE	Mon, Nov 5, 2007	43.58	43.83	43.43	43.78
3889	NYSE	BCE	Fri, Nov 2, 2007	43.79	43.94	43.64	43.83
3888	NYSE	BCE	Thu, Nov 1, 2007	43.32	43.40	43.07	43.10
3887	NYSE	BCE	Wed, Oct 31, 2007	43.27	43.68	43.14	43.61
3886	NYSE	BCE	Tue, Oct 30, 2007	42.82	43.25	42.80	43.14
3885	NYSE	BCE	Mon, Oct 29, 2007	42.65	43.05	42.57	43.01
3884	NYSE	BCE	Fri, Oct 26, 2007	42.33	42.77	42.33	42.67
3883	NYSE	BCE	Thu, Oct 25, 2007	42.07	42.33	42.05	42.24
3882	NYSE	BCE	Wed, Oct 24, 2007	42.09	42.18	41.75	42.01
3881	NYSE	BCE	Tue, Oct 23, 2007	41.90	42.21	41.81	42.18
3880	NYSE	BCE	Mon, Oct 22, 2007	41.57	41.61	41.25	41.39
3879	NYSE	BCE	Fri, Oct 19, 2007	42.21	42.36	42.07	42.15
3878	NYSE	BCE	Thu, Oct 18, 2007	41.87	42.05	41.81	41.96
3877	NYSE	BCE	Wed, Oct 17, 2007	41.79	41.88	41.69	41.84
3876	NYSE	BCE	Tue, Oct 16, 2007	41.57	41.76	41.43	41.48
3875	NYSE	BCE	Mon, Oct 15, 2007	41.71	41.80	41.55	41.59
3874	NYSE	BCE	Fri, Oct 12, 2007	41.78	41.83	41.65	41.78
3873	NYSE	BCE	Thu, Oct 11, 2007	41.54	41.80	41.51	41.71
3872	NYSE	BCE	Wed, Oct 10, 2007	41.07	41.43	41.03	41.34
3871	NYSE	BCE	Tue, Oct 9, 2007	40.85	41.11	40.82	41.09
3870	NYSE	BCE	Mon, Oct 8, 2007	40.76	40.93	40.76	40.93
3869	NYSE	BCE	Fri, Oct 5, 2007	40.69	41.02	40.56	40.93
3868	NYSE	BCE	Thu, Oct 4, 2007	39.99	40.22	39.94	40.16
3867	NYSE	BCE	Wed, Oct 3, 2007	40.04	40.21	40.01	40.02
3866	NYSE	BCE	Tue, Oct 2, 2007	40.07	40.12	39.83	39.97
3865	NYSE	BCE	Mon, Oct 1, 2007	40.18	40.44	40.13	40.24
3864	NYSE	BCE	Fri, Sep 28, 2007	40.13	40.28	39.97	40.05
3863	NYSE	BCE	Thu, Sep 27, 2007	40.05	40.12	39.90	40.04
3862	NYSE	BCE	Wed, Sep 26, 2007	39.96	40.05	39.85	39.96
3861	NYSE	BCE	Tue, Sep 25, 2007	40.06	40.18	40.00	40.10
3860	NYSE	BCE	Mon, Sep 24, 2007	39.99	40.16	39.99	40.02
3859	NYSE	BCE	Fri, Sep 21, 2007	40.07	40.27	39.92	40.10
3858	NYSE	BCE	Thu, Sep 20, 2007	40.21	40.21	39.90	40.01
3857	NYSE	BCE	Wed, Sep 19, 2007	39.84	40.10	39.76	39.97
3856	NYSE	BCE	Tue, Sep 18, 2007	39.19	39.95	39.18	39.94
3855	NYSE	BCE	Mon, Sep 17, 2007	39.12	39.34	38.88	38.98
3854	NYSE	BCE	Fri, Sep 14, 2007	39.07	39.34	38.97	39.04
3853	NYSE	BCE	Thu, Sep 13, 2007	39.10	39.20	39.02	39.13
3852	NYSE	BCE	Wed, Sep 12, 2007	39.05	39.16	38.85	39.06
3851	NYSE	BCE	Tue, Sep 11, 2007	39.23	39.29	39.08	39.22
3850	NYSE	BCE	Mon, Sep 10, 2007	38.72	38.94	38.72	38.88
3849	NYSE	BCE	Fri, Sep 7, 2007	38.50	38.82	38.47	38.75
3848	NYSE	BCE	Thu, Sep 6, 2007	38.47	38.84	38.38	38.81
3847	NYSE	BCE	Wed, Sep 5, 2007	38.26	38.55	38.22	38.49
3846	NYSE	BCE	Tue, Sep 4, 2007	38.25	38.51	38.20	38.40
3845	NYSE	BCE	Fri, Aug 31, 2007	38.16	38.32	37.97	38.20
3844	NYSE	BCE	Thu, Aug 30, 2007	37.45	38.09	37.41	37.84
3843	NYSE	BCE	Wed, Aug 29, 2007	37.59	37.90	37.52	37.83
3842	NYSE	BCE	Tue, Aug 28, 2007	37.43	37.80	37.33	37.36
3841	NYSE	BCE	Mon, Aug 27, 2007	38.07	38.17	37.78	37.80
3840	NYSE	BCE	Fri, Aug 24, 2007	37.77	38.09	37.53	38.03
3839	NYSE	BCE	Thu, Aug 23, 2007	37.84	37.96	37.12	37.63
3838	NYSE	BCE	Wed, Aug 22, 2007	37.78	37.93	37.44	37.59
3837	NYSE	BCE	Tue, Aug 21, 2007	36.99	37.75	36.98	37.48
3836	NYSE	BCE	Mon, Aug 20, 2007	36.48	37.16	36.48	37.01
3835	NYSE	BCE	Fri, Aug 17, 2007	35.96	36.95	35.95	36.39
3834	NYSE	BCE	Thu, Aug 16, 2007	36.16	36.35	34.97	35.33
3833	NYSE	BCE	Wed, Aug 15, 2007	36.00	36.59	35.78	36.01
3832	NYSE	BCE	Tue, Aug 14, 2007	36.95	37.21	36.36	36.36
3831	NYSE	BCE	Mon, Aug 13, 2007	37.65	37.73	37.00	37.00
3830	NYSE	BCE	Fri, Aug 10, 2007	37.01	37.05	35.54	36.88
3829	NYSE	BCE	Thu, Aug 9, 2007	36.80	37.41	36.80	37.01
3828	NYSE	BCE	Wed, Aug 8, 2007	37.53	37.92	37.51	37.57
3827	NYSE	BCE	Tue, Aug 7, 2007	37.35	37.44	36.92	37.09
3826	NYSE	BCE	Mon, Aug 6, 2007	37.50	37.71	37.05	37.26
3825	NYSE	BCE	Fri, Aug 3, 2007	38.08	38.08	37.38	37.46
3824	NYSE	BCE	Thu, Aug 2, 2007	38.17	38.46	38.01	38.43
3823	NYSE	BCE	Wed, Aug 1, 2007	37.69	37.87	37.38	37.72
3822	NYSE	BCE	Tue, Jul 31, 2007	37.70	38.12	37.70	37.84
3821	NYSE	BCE	Mon, Jul 30, 2007	37.54	37.70	37.36	37.58
3820	NYSE	BCE	Fri, Jul 27, 2007	38.10	38.20	37.56	37.70
3819	NYSE	BCE	Thu, Jul 26, 2007	38.32	38.45	37.93	38.40
3818	NYSE	BCE	Wed, Jul 25, 2007	39.10	39.21	38.56	38.78
3817	NYSE	BCE	Tue, Jul 24, 2007	39.47	39.51	38.75	38.95
3816	NYSE	BCE	Mon, Jul 23, 2007	39.49	39.49	39.05	39.18
3815	NYSE	BCE	Fri, Jul 20, 2007	39.44	39.70	39.27	39.32
3814	NYSE	BCE	Thu, Jul 19, 2007	39.42	39.65	39.34	39.60
3813	NYSE	BCE	Wed, Jul 18, 2007	39.20	39.67	38.87	39.61
3812	NYSE	BCE	Tue, Jul 17, 2007	39.10	39.43	39.08	39.39
3811	NYSE	BCE	Mon, Jul 16, 2007	39.33	39.50	38.96	39.12
3810	NYSE	BCE	Fri, Jul 13, 2007	39.38	39.41	39.23	39.37
3809	NYSE	BCE	Thu, Jul 12, 2007	39.45	39.53	39.27	39.45
3808	NYSE	BCE	Wed, Jul 11, 2007	39.27	39.29	39.06	39.29
3807	NYSE	BCE	Tue, Jul 10, 2007	39.50	39.56	39.30	39.42
3806	NYSE	BCE	Mon, Jul 9, 2007	39.82	39.88	39.59	39.70
3805	NYSE	BCE	Fri, Jul 6, 2007	39.33	39.84	39.33	39.84
3804	NYSE	BCE	Thu, Jul 5, 2007	39.07	39.40	39.00	39.33
3803	NYSE	BCE	Tue, Jul 3, 2007	39.52	39.57	38.80	39.00
3802	NYSE	BCE	Mon, Jul 2, 2007	39.19	39.53	38.99	39.45
3801	NYSE	BCE	Fri, Jun 29, 2007	37.78	38.15	37.70	37.79
3800	NYSE	BCE	Thu, Jun 28, 2007	37.27	37.57	37.16	37.45
3799	NYSE	BCE	Wed, Jun 27, 2007	36.85	37.22	36.56	37.03
3798	NYSE	BCE	Tue, Jun 26, 2007	36.62	37.23	36.58	36.86
3797	NYSE	BCE	Mon, Jun 25, 2007	37.78	38.41	37.75	38.04
3796	NYSE	BCE	Fri, Jun 22, 2007	37.88	38.02	37.60	37.67
3795	NYSE	BCE	Thu, Jun 21, 2007	37.89	38.17	37.48	37.89
3794	NYSE	BCE	Wed, Jun 20, 2007	36.88	37.10	36.64	36.77
3793	NYSE	BCE	Tue, Jun 19, 2007	36.74	37.04	36.70	36.99
3792	NYSE	BCE	Mon, Jun 18, 2007	36.63	36.89	36.53	36.74
3791	NYSE	BCE	Fri, Jun 15, 2007	36.58	36.93	36.48	36.75
3790	NYSE	BCE	Thu, Jun 14, 2007	36.78	36.83	36.33	36.42
3789	NYSE	BCE	Wed, Jun 13, 2007	36.90	37.01	36.63	36.83
3788	NYSE	BCE	Tue, Jun 12, 2007	37.46	37.56	37.10	37.10
3787	NYSE	BCE	Mon, Jun 11, 2007	37.40	37.64	37.25	37.64
3786	NYSE	BCE	Fri, Jun 8, 2007	37.00	37.36	36.92	37.30
3785	NYSE	BCE	Thu, Jun 7, 2007	37.35	37.44	36.99	36.99
3784	NYSE	BCE	Wed, Jun 6, 2007	37.24	37.50	37.19	37.50
3783	NYSE	BCE	Tue, Jun 5, 2007	37.19	37.25	36.79	36.97
3782	NYSE	BCE	Mon, Jun 4, 2007	37.41	37.41	36.82	36.91
3781	NYSE	BCE	Fri, Jun 1, 2007	37.04	37.53	37.04	37.44
3780	NYSE	BCE	Thu, May 31, 2007	37.05	37.09	36.85	36.90
3779	NYSE	BCE	Wed, May 30, 2007	36.76	36.82	36.48	36.82
3778	NYSE	BCE	Tue, May 29, 2007	36.89	37.05	36.69	36.83
3777	NYSE	BCE	Fri, May 25, 2007	36.35	36.80	36.30	36.61
3776	NYSE	BCE	Thu, May 24, 2007	36.39	36.63	36.11	36.26
3775	NYSE	BCE	Wed, May 23, 2007	35.76	36.75	35.70	36.36
3774	NYSE	BCE	Tue, May 22, 2007	35.20	35.89	35.20	35.70
3773	NYSE	BCE	Mon, May 21, 2007	35.43	36.47	35.10	36.04
3772	NYSE	BCE	Fri, May 18, 2007	34.70	35.73	34.68	35.63
3771	NYSE	BCE	Thu, May 17, 2007	34.47	34.51	34.07	34.46
3770	NYSE	BCE	Wed, May 16, 2007	33.65	33.84	33.43	33.59
3769	NYSE	BCE	Tue, May 15, 2007	33.61	33.78	33.54	33.72
3768	NYSE	BCE	Mon, May 14, 2007	33.55	33.59	33.34	33.41
3767	NYSE	BCE	Fri, May 11, 2007	33.37	33.61	33.11	33.48
3766	NYSE	BCE	Thu, May 10, 2007	33.60	33.78	33.50	33.59
3765	NYSE	BCE	Wed, May 9, 2007	33.94	33.96	33.52	33.65
3764	NYSE	BCE	Tue, May 8, 2007	33.84	34.45	33.75	33.92
3763	NYSE	BCE	Mon, May 7, 2007	33.99	34.05	33.56	34.00
3762	NYSE	BCE	Fri, May 4, 2007	33.95	34.05	33.62	33.88
3761	NYSE	BCE	Thu, May 3, 2007	33.81	34.18	33.72	33.87
3760	NYSE	BCE	Wed, May 2, 2007	33.50	33.99	33.49	33.88
3759	NYSE	BCE	Tue, May 1, 2007	33.69	34.10	33.26	33.71
3758	NYSE	BCE	Mon, Apr 30, 2007	34.65	34.78	33.74	33.75
3757	NYSE	BCE	Fri, Apr 27, 2007	34.59	34.80	34.54	34.74
3756	NYSE	BCE	Thu, Apr 26, 2007	34.95	35.05	34.53	34.58
3755	NYSE	BCE	Wed, Apr 25, 2007	35.03	35.29	34.98	35.12
3754	NYSE	BCE	Tue, Apr 24, 2007	34.76	35.09	34.72	35.03
3753	NYSE	BCE	Mon, Apr 23, 2007	35.11	35.50	35.04	35.25
3752	NYSE	BCE	Fri, Apr 20, 2007	34.48	35.88	34.30	35.45
3751	NYSE	BCE	Thu, Apr 19, 2007	33.78	34.09	33.71	34.06
3750	NYSE	BCE	Wed, Apr 18, 2007	34.12	34.41	33.86	34.05
3749	NYSE	BCE	Tue, Apr 17, 2007	34.65	34.65	33.28	34.10
3748	NYSE	BCE	Mon, Apr 16, 2007	31.31	32.65	31.20	32.07
3747	NYSE	BCE	Fri, Apr 13, 2007	30.56	30.79	30.47	30.67
3746	NYSE	BCE	Thu, Apr 12, 2007	30.48	30.88	30.41	30.73
3745	NYSE	BCE	Wed, Apr 11, 2007	30.00	30.60	29.95	30.38
3744	NYSE	BCE	Tue, Apr 10, 2007	29.72	30.57	29.66	29.89
3743	NYSE	BCE	Mon, Apr 9, 2007	28.55	28.64	28.23	28.23
3742	NYSE	BCE	Thu, Apr 5, 2007	28.56	28.74	28.55	28.67
3741	NYSE	BCE	Wed, Apr 4, 2007	28.33	28.45	28.07	28.39
3740	NYSE	BCE	Tue, Apr 3, 2007	28.02	28.46	27.99	28.19
3739	NYSE	BCE	Mon, Apr 2, 2007	28.04	28.25	27.85	28.15
3738	NYSE	BCE	Fri, Mar 30, 2007	27.75	28.29	27.64	28.28
3737	NYSE	BCE	Thu, Mar 29, 2007	28.93	29.15	27.03	27.66
3736	NYSE	BCE	Wed, Mar 28, 2007	25.93	26.11	25.92	26.01
3735	NYSE	BCE	Tue, Mar 27, 2007	25.90	26.05	25.82	25.99
3734	NYSE	BCE	Mon, Mar 26, 2007	26.14	26.14	25.88	25.90
3733	NYSE	BCE	Fri, Mar 23, 2007	26.28	26.56	26.07	26.17
3732	NYSE	BCE	Thu, Mar 22, 2007	26.69	26.69	26.26	26.28
3731	NYSE	BCE	Wed, Mar 21, 2007	26.46	26.73	26.36	26.73
3730	NYSE	BCE	Tue, Mar 20, 2007	26.20	26.45	26.17	26.45
3729	NYSE	BCE	Mon, Mar 19, 2007	25.67	25.97	25.66	25.97
3728	NYSE	BCE	Fri, Mar 16, 2007	25.72	25.80	25.58	25.63
3727	NYSE	BCE	Thu, Mar 15, 2007	25.73	25.78	25.57	25.67
3726	NYSE	BCE	Wed, Mar 14, 2007	25.67	25.69	25.39	25.57
3725	NYSE	BCE	Tue, Mar 13, 2007	26.07	26.09	25.63	25.65
3724	NYSE	BCE	Mon, Mar 12, 2007	26.33	26.42	26.21	26.30
3723	NYSE	BCE	Fri, Mar 9, 2007	26.17	26.36	26.12	26.26
3722	NYSE	BCE	Thu, Mar 8, 2007	26.31	26.31	25.94	26.03
3721	NYSE	BCE	Wed, Mar 7, 2007	26.07	26.37	26.05	26.23
3720	NYSE	BCE	Tue, Mar 6, 2007	25.87	26.29	25.83	26.15
3719	NYSE	BCE	Mon, Mar 5, 2007	25.48	25.87	25.42	25.56
3718	NYSE	BCE	Fri, Mar 2, 2007	25.71	25.99	25.63	25.65
3717	NYSE	BCE	Thu, Mar 1, 2007	25.77	26.10	25.56	25.84
3716	NYSE	BCE	Wed, Feb 28, 2007	26.27	26.39	25.98	26.22
3715	NYSE	BCE	Tue, Feb 27, 2007	26.91	27.00	25.77	26.33
3714	NYSE	BCE	Mon, Feb 26, 2007	27.18	27.33	26.97	27.07
3713	NYSE	BCE	Fri, Feb 23, 2007	26.94	27.23	26.94	27.18
3712	NYSE	BCE	Thu, Feb 22, 2007	27.28	27.30	26.89	26.93
3711	NYSE	BCE	Wed, Feb 21, 2007	27.32	27.34	27.07	27.25
3710	NYSE	BCE	Tue, Feb 20, 2007	26.91	27.32	26.72	27.15
3709	NYSE	BCE	Fri, Feb 16, 2007	27.32	27.45	27.01	27.29
3708	NYSE	BCE	Thu, Feb 15, 2007	26.86	27.29	26.86	27.24
3707	NYSE	BCE	Wed, Feb 14, 2007	26.20	26.83	26.20	26.76
3706	NYSE	BCE	Tue, Feb 13, 2007	25.94	26.23	25.91	26.23
3705	NYSE	BCE	Mon, Feb 12, 2007	25.84	25.96	25.68	25.70
3704	NYSE	BCE	Fri, Feb 9, 2007	25.80	26.08	25.66	25.82
3703	NYSE	BCE	Thu, Feb 8, 2007	25.59	25.63	25.45	25.51
3702	NYSE	BCE	Wed, Feb 7, 2007	26.47	26.47	25.42	25.59
3701	NYSE	BCE	Tue, Feb 6, 2007	26.21	26.50	26.17	26.47
3700	NYSE	BCE	Mon, Feb 5, 2007	26.11	26.20	25.95	26.12
3699	NYSE	BCE	Fri, Feb 2, 2007	26.49	26.55	25.93	25.99
3698	NYSE	BCE	Thu, Feb 1, 2007	26.58	26.66	26.27	26.49
3697	NYSE	BCE	Wed, Jan 31, 2007	25.99	26.35	25.92	26.26
3696	NYSE	BCE	Tue, Jan 30, 2007	25.78	26.09	25.62	26.05
3695	NYSE	BCE	Mon, Jan 29, 2007	25.93	26.01	25.55	25.60
3694	NYSE	BCE	Fri, Jan 26, 2007	25.72	25.90	25.67	25.89
3693	NYSE	BCE	Thu, Jan 25, 2007	25.46	25.76	25.39	25.57
3692	NYSE	BCE	Wed, Jan 24, 2007	24.62	25.26	24.60	25.25
3691	NYSE	BCE	Tue, Jan 23, 2007	24.73	24.73	24.51	24.65
3690	NYSE	BCE	Mon, Jan 22, 2007	25.01	25.01	24.61	24.70
3689	NYSE	BCE	Fri, Jan 19, 2007	24.92	25.14	24.83	25.02
3688	NYSE	BCE	Thu, Jan 18, 2007	25.42	25.42	24.91	24.97
3687	NYSE	BCE	Wed, Jan 17, 2007	25.40	25.41	25.25	25.35
3686	NYSE	BCE	Tue, Jan 16, 2007	25.63	25.66	25.21	25.37
3685	NYSE	BCE	Fri, Jan 12, 2007	25.74	25.87	25.40	25.58
3684	NYSE	BCE	Thu, Jan 11, 2007	25.69	25.78	25.45	25.51
3683	NYSE	BCE	Wed, Jan 10, 2007	25.59	25.67	25.41	25.63
3682	NYSE	BCE	Tue, Jan 9, 2007	25.57	25.94	25.57	25.70
3681	NYSE	BCE	Mon, Jan 8, 2007	25.78	25.80	25.52	25.69
3680	NYSE	BCE	Fri, Jan 5, 2007	26.34	26.42	25.79	25.83
3679	NYSE	BCE	Thu, Jan 4, 2007	26.37	26.66	26.24	26.38
3678	NYSE	BCE	Wed, Jan 3, 2007	26.97	27.01	26.29	26.47
3677	NYSE	BCE	Fri, Dec 29, 2006	26.81	27.05	26.81	27.00
3676	NYSE	BCE	Thu, Dec 28, 2006	26.63	26.99	26.57	26.95
3675	NYSE	BCE	Wed, Dec 27, 2006	26.44	26.76	26.42	26.64
3674	NYSE	BCE	Tue, Dec 26, 2006	26.62	26.76	26.49	26.71
3673	NYSE	BCE	Fri, Dec 22, 2006	26.20	26.49	26.12	26.43
3672	NYSE	BCE	Thu, Dec 21, 2006	26.81	26.93	26.02	26.28
3671	NYSE	BCE	Wed, Dec 20, 2006	27.00	27.41	26.91	27.00
3670	NYSE	BCE	Tue, Dec 19, 2006	26.31	27.12	26.31	26.67
3669	NYSE	BCE	Mon, Dec 18, 2006	26.39	26.72	26.27	26.48
3668	NYSE	BCE	Fri, Dec 15, 2006	26.07	26.07	25.80	25.92
3667	NYSE	BCE	Thu, Dec 14, 2006	25.83	26.18	25.58	26.01
3666	NYSE	BCE	Wed, Dec 13, 2006	26.09	26.23	25.44	25.70
3665	NYSE	BCE	Tue, Dec 12, 2006	25.85	26.55	25.46	26.36
3664	NYSE	BCE	Mon, Dec 11, 2006	25.10	25.25	25.03	25.23
3663	NYSE	BCE	Fri, Dec 8, 2006	25.14	25.21	24.95	25.11
3662	NYSE	BCE	Thu, Dec 7, 2006	24.86	25.26	24.86	25.19
3661	NYSE	BCE	Wed, Dec 6, 2006	24.86	24.96	24.79	24.92
3660	NYSE	BCE	Tue, Dec 5, 2006	24.64	24.94	24.57	24.86
3659	NYSE	BCE	Mon, Dec 4, 2006	24.54	24.73	24.49	24.62
3658	NYSE	BCE	Fri, Dec 1, 2006	24.57	24.73	24.32	24.46
3657	NYSE	BCE	Thu, Nov 30, 2006	24.78	24.78	24.41	24.59
3656	NYSE	BCE	Wed, Nov 29, 2006	24.67	24.89	24.58	24.77
3655	NYSE	BCE	Tue, Nov 28, 2006	24.73	25.00	24.61	24.77
3654	NYSE	BCE	Mon, Nov 27, 2006	24.43	24.73	24.35	24.73
3653	NYSE	BCE	Fri, Nov 24, 2006	24.10	24.37	24.08	24.36
3652	NYSE	BCE	Wed, Nov 22, 2006	23.96	24.03	23.83	23.91
3651	NYSE	BCE	Tue, Nov 21, 2006	23.81	23.90	23.65	23.83
3650	NYSE	BCE	Mon, Nov 20, 2006	23.76	23.96	23.66	23.77
3649	NYSE	BCE	Fri, Nov 17, 2006	23.90	23.99	23.71	23.82
3648	NYSE	BCE	Thu, Nov 16, 2006	23.86	24.13	23.79	23.95
3647	NYSE	BCE	Wed, Nov 15, 2006	23.75	23.93	23.62	23.79
3646	NYSE	BCE	Tue, Nov 14, 2006	24.04	24.08	23.54	23.70
3645	NYSE	BCE	Mon, Nov 13, 2006	24.23	24.31	23.77	23.99
3644	NYSE	BCE	Fri, Nov 10, 2006	24.51	24.51	24.22	24.30
3643	NYSE	BCE	Thu, Nov 9, 2006	24.69	24.73	24.38	24.46
3642	NYSE	BCE	Wed, Nov 8, 2006	24.67	24.71	24.52	24.70
3641	NYSE	BCE	Tue, Nov 7, 2006	24.76	24.78	24.64	24.72
3640	NYSE	BCE	Mon, Nov 6, 2006	24.60	24.65	24.42	24.62
3639	NYSE	BCE	Fri, Nov 3, 2006	24.51	24.61	24.36	24.51
3638	NYSE	BCE	Thu, Nov 2, 2006	24.83	24.85	24.15	24.35
3637	NYSE	BCE	Wed, Nov 1, 2006	24.31	25.49	24.31	24.82
3636	NYSE	BCE	Tue, Oct 31, 2006	28.10	28.31	27.88	28.28
3635	NYSE	BCE	Mon, Oct 30, 2006	27.91	28.13	27.64	28.09
3634	NYSE	BCE	Fri, Oct 27, 2006	28.42	28.55	27.83	27.99
3633	NYSE	BCE	Thu, Oct 26, 2006	28.34	28.73	28.05	28.36
3632	NYSE	BCE	Wed, Oct 25, 2006	28.15	28.28	27.82	28.05
3631	NYSE	BCE	Tue, Oct 24, 2006	27.72	28.21	27.53	28.14
3630	NYSE	BCE	Mon, Oct 23, 2006	27.69	28.00	27.28	27.79
3629	NYSE	BCE	Fri, Oct 20, 2006	27.77	27.98	27.65	27.69
3628	NYSE	BCE	Thu, Oct 19, 2006	27.84	28.17	27.49	27.60
3627	NYSE	BCE	Wed, Oct 18, 2006	28.14	28.25	27.12	27.75
3626	NYSE	BCE	Tue, Oct 17, 2006	28.44	28.74	27.99	28.12
3625	NYSE	BCE	Mon, Oct 16, 2006	28.74	28.81	28.31	28.45
3624	NYSE	BCE	Fri, Oct 13, 2006	28.01	28.78	27.92	28.78
3623	NYSE	BCE	Thu, Oct 12, 2006	28.69	28.92	27.97	28.06
3622	NYSE	BCE	Wed, Oct 11, 2006	29.93	30.02	28.36	29.03
3621	NYSE	BCE	Tue, Oct 10, 2006	27.83	28.07	27.55	27.86
3620	NYSE	BCE	Mon, Oct 9, 2006	28.02	28.02	27.74	27.86
3619	NYSE	BCE	Fri, Oct 6, 2006	27.91	27.98	27.54	27.93
3618	NYSE	BCE	Thu, Oct 5, 2006	28.18	28.24	27.91	28.04
3617	NYSE	BCE	Wed, Oct 4, 2006	27.80	28.29	27.75	28.15
3616	NYSE	BCE	Tue, Oct 3, 2006	27.57	28.05	27.39	27.95
3615	NYSE	BCE	Mon, Oct 2, 2006	26.99	27.67	26.93	27.66
3614	NYSE	BCE	Fri, Sep 29, 2006	27.15	27.20	26.85	27.09
3613	NYSE	BCE	Thu, Sep 28, 2006	27.42	27.56	27.12	27.25
3612	NYSE	BCE	Wed, Sep 27, 2006	27.12	27.50	27.10	27.37
3611	NYSE	BCE	Tue, Sep 26, 2006	27.50	27.53	27.17	27.29
3610	NYSE	BCE	Mon, Sep 25, 2006	27.39	27.84	27.37	27.46
3609	NYSE	BCE	Fri, Sep 22, 2006	27.50	27.54	27.24	27.46
3608	NYSE	BCE	Thu, Sep 21, 2006	27.02	27.45	26.92	27.42
3607	NYSE	BCE	Wed, Sep 20, 2006	26.49	26.87	26.25	26.82
3606	NYSE	BCE	Tue, Sep 19, 2006	26.10	26.56	26.04	26.45
3605	NYSE	BCE	Mon, Sep 18, 2006	26.25	26.68	26.21	26.45
3604	NYSE	BCE	Fri, Sep 15, 2006	26.56	26.65	26.25	26.38
3603	NYSE	BCE	Thu, Sep 14, 2006	26.51	26.78	26.45	26.54
3602	NYSE	BCE	Wed, Sep 13, 2006	26.88	27.09	26.50	26.68
3601	NYSE	BCE	Tue, Sep 12, 2006	26.45	27.62	26.43	27.40
3600	NYSE	BCE	Mon, Sep 11, 2006	25.42	26.95	25.42	26.45
3599	NYSE	BCE	Fri, Sep 8, 2006	24.48	24.52	24.34	24.45
3598	NYSE	BCE	Thu, Sep 7, 2006	24.60	24.66	24.32	24.63
3597	NYSE	BCE	Wed, Sep 6, 2006	24.73	24.84	24.46	24.58
3596	NYSE	BCE	Tue, Sep 5, 2006	24.58	24.87	24.47	24.74
3595	NYSE	BCE	Fri, Sep 1, 2006	24.97	25.11	24.62	24.73
3594	NYSE	BCE	Thu, Aug 31, 2006	25.10	25.23	24.98	24.99
3593	NYSE	BCE	Wed, Aug 30, 2006	24.96	25.15	24.85	25.13
3592	NYSE	BCE	Tue, Aug 29, 2006	25.15	25.16	24.84	24.96
3591	NYSE	BCE	Mon, Aug 28, 2006	24.94	25.21	24.83	25.12
3590	NYSE	BCE	Fri, Aug 25, 2006	24.77	24.92	24.69	24.90
3589	NYSE	BCE	Thu, Aug 24, 2006	24.73	24.92	24.62	24.69
3588	NYSE	BCE	Wed, Aug 23, 2006	24.56	24.98	24.53	24.69
3587	NYSE	BCE	Tue, Aug 22, 2006	24.40	24.75	24.30	24.45
3586	NYSE	BCE	Mon, Aug 21, 2006	24.44	24.60	24.27	24.42
3585	NYSE	BCE	Fri, Aug 18, 2006	24.57	24.69	24.41	24.41
3584	NYSE	BCE	Thu, Aug 17, 2006	24.52	24.82	24.43	24.54
3583	NYSE	BCE	Wed, Aug 16, 2006	24.65	24.74	24.45	24.51
3582	NYSE	BCE	Tue, Aug 15, 2006	23.95	24.50	23.85	24.48
3581	NYSE	BCE	Mon, Aug 14, 2006	23.83	24.00	23.74	23.81
3580	NYSE	BCE	Fri, Aug 11, 2006	23.72	23.89	23.60	23.75
3579	NYSE	BCE	Thu, Aug 10, 2006	23.94	24.08	23.59	23.71
3578	NYSE	BCE	Wed, Aug 9, 2006	23.48	24.09	23.48	24.04
3577	NYSE	BCE	Tue, Aug 8, 2006	23.39	23.55	23.27	23.44
3576	NYSE	BCE	Mon, Aug 7, 2006	23.50	23.75	23.46	23.68
3575	NYSE	BCE	Fri, Aug 4, 2006	22.85	23.17	22.82	23.14
3574	NYSE	BCE	Thu, Aug 3, 2006	22.68	23.08	22.56	23.01
3573	NYSE	BCE	Wed, Aug 2, 2006	22.97	23.09	22.71	22.76
3572	NYSE	BCE	Tue, Aug 1, 2006	22.72	22.98	22.66	22.96
3571	NYSE	BCE	Mon, Jul 31, 2006	23.11	23.28	22.82	22.84
3570	NYSE	BCE	Fri, Jul 28, 2006	23.15	23.50	23.09	23.32
3569	NYSE	BCE	Thu, Jul 27, 2006	22.97	23.22	22.94	23.03
3568	NYSE	BCE	Wed, Jul 26, 2006	22.50	22.96	22.24	22.85
3567	NYSE	BCE	Tue, Jul 25, 2006	22.84	22.84	22.45	22.50
3566	NYSE	BCE	Mon, Jul 24, 2006	22.47	22.78	22.23	22.76
3565	NYSE	BCE	Fri, Jul 21, 2006	22.70	22.83	22.47	22.52
3564	NYSE	BCE	Thu, Jul 20, 2006	23.15	23.18	22.80	22.81
3563	NYSE	BCE	Wed, Jul 19, 2006	23.20	23.26	23.05	23.10
3562	NYSE	BCE	Tue, Jul 18, 2006	23.19	23.60	23.11	23.20
3561	NYSE	BCE	Mon, Jul 17, 2006	23.25	23.32	23.13	23.14
3560	NYSE	BCE	Fri, Jul 14, 2006	23.22	23.50	23.22	23.35
3559	NYSE	BCE	Thu, Jul 13, 2006	23.14	23.15	23.06	23.15
3558	NYSE	BCE	Wed, Jul 12, 2006	23.34	23.34	23.05	23.14
3557	NYSE	BCE	Tue, Jul 11, 2006	23.57	23.81	23.32	23.46
3556	NYSE	BCE	Mon, Jul 10, 2006	23.51	23.51	23.23	23.43
3555	NYSE	BCE	Fri, Jul 7, 2006	23.49	23.68	23.41	23.60
3554	NYSE	BCE	Thu, Jul 6, 2006	23.36	23.80	23.36	23.54
3553	NYSE	BCE	Wed, Jul 5, 2006	23.56	23.56	23.30	23.48
3552	NYSE	BCE	Mon, Jul 3, 2006	23.66	24.05	23.66	24.01
3551	NYSE	BCE	Fri, Jun 30, 2006	23.55	23.83	23.54	23.65
3550	NYSE	BCE	Thu, Jun 29, 2006	23.32	23.60	23.30	23.55
3549	NYSE	BCE	Wed, Jun 28, 2006	23.33	23.33	23.05	23.24
3548	NYSE	BCE	Tue, Jun 27, 2006	23.38	23.50	23.26	23.46
3547	NYSE	BCE	Mon, Jun 26, 2006	23.52	23.53	23.21	23.38
3546	NYSE	BCE	Fri, Jun 23, 2006	23.30	23.52	23.23	23.52
3545	NYSE	BCE	Thu, Jun 22, 2006	23.72	23.72	23.46	23.52
3544	NYSE	BCE	Wed, Jun 21, 2006	24.11	24.33	23.77	23.87
3543	NYSE	BCE	Tue, Jun 20, 2006	23.86	24.18	23.80	23.99
3542	NYSE	BCE	Mon, Jun 19, 2006	23.43	23.95	23.33	23.86
3541	NYSE	BCE	Fri, Jun 16, 2006	23.72	23.77	23.40	23.47
3540	NYSE	BCE	Thu, Jun 15, 2006	23.77	23.85	23.56	23.84
3539	NYSE	BCE	Wed, Jun 14, 2006	24.11	24.17	23.70	23.88
3538	NYSE	BCE	Tue, Jun 13, 2006	24.70	24.75	24.05	24.11
3537	NYSE	BCE	Mon, Jun 12, 2006	24.99	25.25	24.99	25.19
3536	NYSE	BCE	Fri, Jun 9, 2006	24.75	24.96	24.75	24.89
3535	NYSE	BCE	Thu, Jun 8, 2006	24.67	24.68	24.39	24.53
3534	NYSE	BCE	Wed, Jun 7, 2006	25.09	25.09	24.70	24.72
3533	NYSE	BCE	Tue, Jun 6, 2006	24.31	24.74	24.20	24.71
3532	NYSE	BCE	Mon, Jun 5, 2006	24.62	24.66	24.43	24.44
3531	NYSE	BCE	Fri, Jun 2, 2006	24.35	24.58	24.35	24.56
3530	NYSE	BCE	Thu, Jun 1, 2006	24.16	24.39	24.00	24.39
3529	NYSE	BCE	Wed, May 31, 2006	24.30	24.46	24.06	24.24
3528	NYSE	BCE	Tue, May 30, 2006	23.93	24.39	23.93	24.25
3527	NYSE	BCE	Fri, May 26, 2006	23.75	23.91	23.75	23.89
3526	NYSE	BCE	Thu, May 25, 2006	23.60	23.85	23.60	23.84
3525	NYSE	BCE	Wed, May 24, 2006	23.44	23.54	23.25	23.45
3524	NYSE	BCE	Tue, May 23, 2006	23.72	23.88	23.46	23.51
3523	NYSE	BCE	Mon, May 22, 2006	23.75	23.78	23.56	23.61
3522	NYSE	BCE	Fri, May 19, 2006	23.71	23.91	23.63	23.88
3521	NYSE	BCE	Thu, May 18, 2006	23.57	23.80	23.55	23.68
3520	NYSE	BCE	Wed, May 17, 2006	24.06	24.07	23.50	23.62
3519	NYSE	BCE	Tue, May 16, 2006	24.05	24.20	23.82	24.07
3518	NYSE	BCE	Mon, May 15, 2006	23.86	24.13	23.85	24.11
3517	NYSE	BCE	Fri, May 12, 2006	24.10	24.12	23.84	23.96
3516	NYSE	BCE	Thu, May 11, 2006	24.37	24.38	24.01	24.10
3515	NYSE	BCE	Wed, May 10, 2006	24.45	24.57	24.32	24.53
3514	NYSE	BCE	Tue, May 9, 2006	24.47	24.58	24.36	24.49
3513	NYSE	BCE	Mon, May 8, 2006	24.35	24.39	24.17	24.32
3512	NYSE	BCE	Fri, May 5, 2006	24.32	24.43	24.15	24.31
3511	NYSE	BCE	Thu, May 4, 2006	24.58	24.69	24.30	24.35
3510	NYSE	BCE	Wed, May 3, 2006	24.99	25.04	24.57	24.63
3509	NYSE	BCE	Tue, May 2, 2006	24.72	24.94	24.57	24.94
3508	NYSE	BCE	Mon, May 1, 2006	24.75	24.92	24.55	24.75
3507	NYSE	BCE	Fri, Apr 28, 2006	24.95	24.95	24.65	24.72
3506	NYSE	BCE	Thu, Apr 27, 2006	24.78	25.00	24.63	24.91
3505	NYSE	BCE	Wed, Apr 26, 2006	24.88	25.07	24.80	24.81
3504	NYSE	BCE	Tue, Apr 25, 2006	24.57	24.94	24.57	24.87
3503	NYSE	BCE	Mon, Apr 24, 2006	24.53	24.77	24.42	24.69
3502	NYSE	BCE	Fri, Apr 21, 2006	24.54	24.69	24.48	24.53
3501	NYSE	BCE	Thu, Apr 20, 2006	24.55	24.69	24.32	24.40
3500	NYSE	BCE	Wed, Apr 19, 2006	24.65	24.94	24.57	24.63
3499	NYSE	BCE	Tue, Apr 18, 2006	24.77	24.78	24.57	24.66
3498	NYSE	BCE	Mon, Apr 17, 2006	24.75	24.87	24.59	24.68
3497	NYSE	BCE	Thu, Apr 13, 2006	24.38	24.64	24.30	24.60
3496	NYSE	BCE	Wed, Apr 12, 2006	24.58	24.63	24.32	24.43
3495	NYSE	BCE	Tue, Apr 11, 2006	24.51	24.74	24.35	24.65
3494	NYSE	BCE	Mon, Apr 10, 2006	24.37	24.55	24.25	24.55
3493	NYSE	BCE	Fri, Apr 7, 2006	24.60	24.60	24.24	24.31
3492	NYSE	BCE	Thu, Apr 6, 2006	24.47	24.74	24.47	24.69
3491	NYSE	BCE	Wed, Apr 5, 2006	23.88	24.51	23.88	24.50
3490	NYSE	BCE	Tue, Apr 4, 2006	23.90	24.13	23.76	23.99
3489	NYSE	BCE	Mon, Apr 3, 2006	23.96	24.01	23.64	23.88
3488	NYSE	BCE	Fri, Mar 31, 2006	24.16	24.24	24.02	24.06
3487	NYSE	BCE	Thu, Mar 30, 2006	24.34	24.56	24.19	24.41
3486	NYSE	BCE	Wed, Mar 29, 2006	24.08	24.32	24.07	24.32
3485	NYSE	BCE	Tue, Mar 28, 2006	24.08	24.19	24.01	24.08
3484	NYSE	BCE	Mon, Mar 27, 2006	24.35	24.35	24.08	24.20
3483	NYSE	BCE	Fri, Mar 24, 2006	24.32	24.50	24.16	24.42
3482	NYSE	BCE	Thu, Mar 23, 2006	24.66	24.67	24.33	24.35
3481	NYSE	BCE	Wed, Mar 22, 2006	24.70	24.72	24.57	24.69
3480	NYSE	BCE	Tue, Mar 21, 2006	24.60	24.78	24.51	24.76
3479	NYSE	BCE	Mon, Mar 20, 2006	24.57	24.77	24.53	24.77
3478	NYSE	BCE	Fri, Mar 17, 2006	24.76	24.86	24.69	24.74
3477	NYSE	BCE	Thu, Mar 16, 2006	24.40	24.98	24.37	24.88
3476	NYSE	BCE	Wed, Mar 15, 2006	24.45	24.52	24.38	24.48
3475	NYSE	BCE	Tue, Mar 14, 2006	24.49	24.51	24.33	24.47
3474	NYSE	BCE	Mon, Mar 13, 2006	24.56	24.70	24.32	24.61
3473	NYSE	BCE	Fri, Mar 10, 2006	24.84	24.88	24.66	24.88
3472	NYSE	BCE	Thu, Mar 9, 2006	24.85	24.97	24.77	24.83
3471	NYSE	BCE	Wed, Mar 8, 2006	24.45	24.83	24.36	24.83
3470	NYSE	BCE	Tue, Mar 7, 2006	24.27	24.95	24.27	24.44
3469	NYSE	BCE	Mon, Mar 6, 2006	24.28	24.28	24.04	24.22
3468	NYSE	BCE	Fri, Mar 3, 2006	24.15	24.33	24.02	24.28
3467	NYSE	BCE	Thu, Mar 2, 2006	24.01	24.25	23.95	24.14
3466	NYSE	BCE	Wed, Mar 1, 2006	24.12	24.23	23.90	24.05
3465	NYSE	BCE	Tue, Feb 28, 2006	23.83	24.29	23.83	24.26
3464	NYSE	BCE	Mon, Feb 27, 2006	23.44	24.03	23.44	23.95
3463	NYSE	BCE	Fri, Feb 24, 2006	23.47	23.50	23.36	23.42
3462	NYSE	BCE	Thu, Feb 23, 2006	23.35	23.60	23.34	23.45
3461	NYSE	BCE	Wed, Feb 22, 2006	23.38	23.50	23.15	23.48
3460	NYSE	BCE	Tue, Feb 21, 2006	23.52	23.61	23.31	23.38
3459	NYSE	BCE	Fri, Feb 17, 2006	23.46	23.63	23.46	23.63
3458	NYSE	BCE	Thu, Feb 16, 2006	23.48	23.49	23.29	23.47
3457	NYSE	BCE	Wed, Feb 15, 2006	23.60	23.68	23.40	23.47
3456	NYSE	BCE	Tue, Feb 14, 2006	23.58	23.75	23.51	23.59
3455	NYSE	BCE	Mon, Feb 13, 2006	23.73	23.73	23.52	23.58
3454	NYSE	BCE	Fri, Feb 10, 2006	23.79	23.90	23.68	23.74
3453	NYSE	BCE	Thu, Feb 9, 2006	23.94	23.95	23.79	23.80
3452	NYSE	BCE	Wed, Feb 8, 2006	23.88	23.89	23.65	23.85
3451	NYSE	BCE	Tue, Feb 7, 2006	23.64	23.99	23.64	23.77
3450	NYSE	BCE	Mon, Feb 6, 2006	23.65	23.82	23.63	23.77
3449	NYSE	BCE	Fri, Feb 3, 2006	23.84	23.92	23.70	23.78
3448	NYSE	BCE	Thu, Feb 2, 2006	24.38	24.38	23.80	23.81
3447	NYSE	BCE	Wed, Feb 1, 2006	24.88	25.25	24.31	24.61
3446	NYSE	BCE	Tue, Jan 31, 2006	23.90	24.39	23.90	24.21
3445	NYSE	BCE	Mon, Jan 30, 2006	23.52	24.07	23.52	23.91
3444	NYSE	BCE	Fri, Jan 27, 2006	23.89	23.98	23.82	23.85
3443	NYSE	BCE	Thu, Jan 26, 2006	23.84	24.00	23.72	23.88
3442	NYSE	BCE	Wed, Jan 25, 2006	23.95	24.06	23.76	23.80
3441	NYSE	BCE	Tue, Jan 24, 2006	23.75	23.90	23.71	23.84
3440	NYSE	BCE	Mon, Jan 23, 2006	23.94	24.24	23.87	23.94
3439	NYSE	BCE	Fri, Jan 20, 2006	23.95	24.24	23.94	23.96
3438	NYSE	BCE	Thu, Jan 19, 2006	23.48	23.88	23.48	23.81
3437	NYSE	BCE	Wed, Jan 18, 2006	23.71	23.75	23.20	23.49
3436	NYSE	BCE	Tue, Jan 17, 2006	24.61	24.68	23.89	24.03
3435	NYSE	BCE	Fri, Jan 13, 2006	25.70	25.70	24.50	24.61
3434	NYSE	BCE	Thu, Jan 12, 2006	24.52	24.77	24.42	24.71
3433	NYSE	BCE	Wed, Jan 11, 2006	24.30	24.69	24.11	24.61
3432	NYSE	BCE	Tue, Jan 10, 2006	23.90	23.96	23.76	23.90
3431	NYSE	BCE	Mon, Jan 9, 2006	23.77	23.87	23.65	23.87
3430	NYSE	BCE	Fri, Jan 6, 2006	23.87	24.07	23.71	24.07
3429	NYSE	BCE	Thu, Jan 5, 2006	24.21	24.21	23.78	23.86
3428	NYSE	BCE	Wed, Jan 4, 2006	24.20	24.46	24.17	24.38
3427	NYSE	BCE	Tue, Jan 3, 2006	23.86	24.27	23.85	24.16
3426	NYSE	BCE	Fri, Dec 30, 2005	24.01	24.02	23.84	23.95
3425	NYSE	BCE	Thu, Dec 29, 2005	23.81	24.03	23.81	24.00
3424	NYSE	BCE	Wed, Dec 28, 2005	23.74	24.05	23.71	23.91
3423	NYSE	BCE	Tue, Dec 27, 2005	23.64	23.75	23.53	23.60
3422	NYSE	BCE	Fri, Dec 23, 2005	23.65	23.76	23.54	23.63
3421	NYSE	BCE	Thu, Dec 22, 2005	23.74	23.85	23.56	23.70
3420	NYSE	BCE	Wed, Dec 21, 2005	23.76	23.90	23.67	23.76
3419	NYSE	BCE	Tue, Dec 20, 2005	23.65	23.77	23.44	23.64
3418	NYSE	BCE	Mon, Dec 19, 2005	23.78	23.85	23.56	23.70
3417	NYSE	BCE	Fri, Dec 16, 2005	23.44	23.79	23.38	23.63
3416	NYSE	BCE	Thu, Dec 15, 2005	23.47	23.47	23.21	23.29
3415	NYSE	BCE	Wed, Dec 14, 2005	23.35	23.58	23.30	23.47
3414	NYSE	BCE	Tue, Dec 13, 2005	23.42	23.50	23.20	23.28
3413	NYSE	BCE	Mon, Dec 12, 2005	23.80	23.82	23.52	23.68
3412	NYSE	BCE	Fri, Dec 9, 2005	23.53	23.84	23.36	23.68
3411	NYSE	BCE	Thu, Dec 8, 2005	23.80	23.80	23.53	23.57
3410	NYSE	BCE	Wed, Dec 7, 2005	23.68	23.97	23.54	23.83
3409	NYSE	BCE	Tue, Dec 6, 2005	23.92	23.98	23.60	23.67
3408	NYSE	BCE	Mon, Dec 5, 2005	23.97	24.21	23.79	23.85
3407	NYSE	BCE	Fri, Dec 2, 2005	24.26	24.33	23.78	24.09
3406	NYSE	BCE	Thu, Dec 1, 2005	23.74	24.29	23.65	24.26
3405	NYSE	BCE	Wed, Nov 30, 2005	24.04	24.09	23.64	23.72
3404	NYSE	BCE	Tue, Nov 29, 2005	24.30	24.43	24.04	24.07
3403	NYSE	BCE	Mon, Nov 28, 2005	24.70	24.75	24.30	24.34
3402	NYSE	BCE	Fri, Nov 25, 2005	25.36	25.50	24.83	24.96
3401	NYSE	BCE	Wed, Nov 23, 2005	22.74	23.80	22.73	23.80
3400	NYSE	BCE	Tue, Nov 22, 2005	22.52	22.75	22.38	22.63
3399	NYSE	BCE	Mon, Nov 21, 2005	22.79	22.83	22.43	22.48
3398	NYSE	BCE	Fri, Nov 18, 2005	22.82	22.89	22.68	22.72
3397	NYSE	BCE	Thu, Nov 17, 2005	22.64	22.85	22.60	22.81
3396	NYSE	BCE	Wed, Nov 16, 2005	22.87	22.89	22.59	22.65
3395	NYSE	BCE	Tue, Nov 15, 2005	22.92	22.95	22.70	22.82
3394	NYSE	BCE	Mon, Nov 14, 2005	22.72	22.92	22.61	22.88
3393	NYSE	BCE	Fri, Nov 11, 2005	22.98	22.98	22.80	22.92
3392	NYSE	BCE	Thu, Nov 10, 2005	23.15	23.27	22.97	23.00
3391	NYSE	BCE	Wed, Nov 9, 2005	23.00	23.30	22.95	23.23
3390	NYSE	BCE	Tue, Nov 8, 2005	23.00	23.21	22.85	23.06
3389	NYSE	BCE	Mon, Nov 7, 2005	23.25	23.35	23.04	23.15
3388	NYSE	BCE	Fri, Nov 4, 2005	23.30	23.52	23.15	23.44
3387	NYSE	BCE	Thu, Nov 3, 2005	23.52	23.57	22.87	23.35
3386	NYSE	BCE	Wed, Nov 2, 2005	23.72	24.01	23.25	23.46
3385	NYSE	BCE	Tue, Nov 1, 2005	24.71	24.72	24.03	24.05
3384	NYSE	BCE	Mon, Oct 31, 2005	24.69	25.00	24.56	24.75
3383	NYSE	BCE	Fri, Oct 28, 2005	24.64	24.70	24.41	24.53
3382	NYSE	BCE	Thu, Oct 27, 2005	25.04	25.19	24.56	24.67
3381	NYSE	BCE	Wed, Oct 26, 2005	24.89	25.14	24.80	24.91
3380	NYSE	BCE	Tue, Oct 25, 2005	24.59	25.01	24.59	24.76
3379	NYSE	BCE	Mon, Oct 24, 2005	24.55	24.61	24.27	24.52
3378	NYSE	BCE	Fri, Oct 21, 2005	24.70	24.90	24.15	24.42
3377	NYSE	BCE	Thu, Oct 20, 2005	25.07	25.33	24.66	24.76
3376	NYSE	BCE	Wed, Oct 19, 2005	25.61	25.82	24.91	25.17
3375	NYSE	BCE	Tue, Oct 18, 2005	25.68	25.68	24.88	24.91
3374	NYSE	BCE	Mon, Oct 17, 2005	25.85	25.91	25.46	25.67
3373	NYSE	BCE	Fri, Oct 14, 2005	25.86	25.95	25.75	25.83
3372	NYSE	BCE	Thu, Oct 13, 2005	26.05	26.07	25.39	25.83
3371	NYSE	BCE	Wed, Oct 12, 2005	26.18	26.34	26.16	26.18
3370	NYSE	BCE	Tue, Oct 11, 2005	26.06	26.26	25.90	26.00
3369	NYSE	BCE	Mon, Oct 10, 2005	26.30	26.30	26.04	26.07
3368	NYSE	BCE	Fri, Oct 7, 2005	26.03	26.40	25.90	26.20
3367	NYSE	BCE	Thu, Oct 6, 2005	26.45	26.46	25.75	25.99
3366	NYSE	BCE	Wed, Oct 5, 2005	26.88	26.92	26.31	26.35
3365	NYSE	BCE	Tue, Oct 4, 2005	27.06	27.12	26.83	26.99
3364	NYSE	BCE	Mon, Oct 3, 2005	27.22	27.28	27.04	27.14
3363	NYSE	BCE	Fri, Sep 30, 2005	27.03	27.60	26.97	27.44
3362	NYSE	BCE	Thu, Sep 29, 2005	26.68	27.16	26.55	26.99
3361	NYSE	BCE	Wed, Sep 28, 2005	27.17	27.17	26.72	26.77
3360	NYSE	BCE	Tue, Sep 27, 2005	27.00	27.25	27.00	27.17
3359	NYSE	BCE	Mon, Sep 26, 2005	27.23	27.35	27.10	27.20
3358	NYSE	BCE	Fri, Sep 23, 2005	26.62	27.32	26.57	27.13
3357	NYSE	BCE	Thu, Sep 22, 2005	26.30	26.93	26.30	26.62
3356	NYSE	BCE	Wed, Sep 21, 2005	26.70	26.70	26.18	26.39
3355	NYSE	BCE	Tue, Sep 20, 2005	27.24	27.24	26.59	26.70
3354	NYSE	BCE	Mon, Sep 19, 2005	27.53	28.27	27.46	28.19
3353	NYSE	BCE	Fri, Sep 16, 2005	27.34	27.56	27.33	27.46
3352	NYSE	BCE	Thu, Sep 15, 2005	26.94	27.21	26.79	27.21
3351	NYSE	BCE	Wed, Sep 14, 2005	27.08	27.14	26.89	26.98
3350	NYSE	BCE	Tue, Sep 13, 2005	27.29	27.40	27.09	27.11
3349	NYSE	BCE	Mon, Sep 12, 2005	27.33	27.44	27.17	27.39
3348	NYSE	BCE	Fri, Sep 9, 2005	27.24	27.60	27.19	27.36
3347	NYSE	BCE	Thu, Sep 8, 2005	26.99	27.28	26.83	27.24
3346	NYSE	BCE	Wed, Sep 7, 2005	26.63	26.95	26.42	26.88
3345	NYSE	BCE	Tue, Sep 6, 2005	26.59	26.95	26.53	26.63
3344	NYSE	BCE	Fri, Sep 2, 2005	26.36	26.59	26.17	26.59
3343	NYSE	BCE	Thu, Sep 1, 2005	26.24	26.52	26.16	26.44
3342	NYSE	BCE	Wed, Aug 31, 2005	25.45	26.31	25.42	26.20
3341	NYSE	BCE	Tue, Aug 30, 2005	25.21	25.43	25.03	25.41
3340	NYSE	BCE	Mon, Aug 29, 2005	25.25	25.30	25.07	25.23
3339	NYSE	BCE	Fri, Aug 26, 2005	25.51	25.59	25.19	25.23
3338	NYSE	BCE	Thu, Aug 25, 2005	25.29	25.70	25.25	25.51
3337	NYSE	BCE	Wed, Aug 24, 2005	25.35	25.49	25.24	25.31
3336	NYSE	BCE	Tue, Aug 23, 2005	25.41	25.55	25.30	25.31
3335	NYSE	BCE	Mon, Aug 22, 2005	25.27	25.45	25.17	25.37
3334	NYSE	BCE	Fri, Aug 19, 2005	25.02	25.27	25.00	25.21
3333	NYSE	BCE	Thu, Aug 18, 2005	25.32	25.32	24.80	24.95
3332	NYSE	BCE	Wed, Aug 17, 2005	25.52	25.59	25.35	25.39
3331	NYSE	BCE	Tue, Aug 16, 2005	25.56	26.05	25.39	25.61
3330	NYSE	BCE	Mon, Aug 15, 2005	25.65	25.72	25.52	25.62
3329	NYSE	BCE	Fri, Aug 12, 2005	25.87	25.98	25.60	25.60
3328	NYSE	BCE	Thu, Aug 11, 2005	25.52	25.95	25.52	25.89
3327	NYSE	BCE	Wed, Aug 10, 2005	25.50	25.85	25.37	25.47
3326	NYSE	BCE	Tue, Aug 9, 2005	25.35	25.50	25.27	25.43
3325	NYSE	BCE	Mon, Aug 8, 2005	25.07	25.47	25.07	25.22
3324	NYSE	BCE	Fri, Aug 5, 2005	24.75	25.17	24.72	25.02
3323	NYSE	BCE	Thu, Aug 4, 2005	24.80	25.07	24.75	25.00
3322	NYSE	BCE	Wed, Aug 3, 2005	24.73	24.94	24.56	24.79
3321	NYSE	BCE	Tue, Aug 2, 2005	24.50	24.88	24.50	24.81
3320	NYSE	BCE	Mon, Aug 1, 2005	24.20	24.42	24.19	24.40
3319	NYSE	BCE	Fri, Jul 29, 2005	24.11	24.33	24.11	24.16
3318	NYSE	BCE	Thu, Jul 28, 2005	24.27	24.39	24.13	24.18
3317	NYSE	BCE	Wed, Jul 27, 2005	23.91	24.30	23.83	24.27
3316	NYSE	BCE	Tue, Jul 26, 2005	24.21	24.21	23.89	24.07
3315	NYSE	BCE	Mon, Jul 25, 2005	24.45	24.51	24.25	24.30
3314	NYSE	BCE	Fri, Jul 22, 2005	24.51	24.58	24.30	24.53
3313	NYSE	BCE	Thu, Jul 21, 2005	24.61	24.68	24.40	24.41
3312	NYSE	BCE	Wed, Jul 20, 2005	24.56	24.67	24.45	24.50
3311	NYSE	BCE	Tue, Jul 19, 2005	24.31	24.63	24.21	24.57
3310	NYSE	BCE	Mon, Jul 18, 2005	24.25	24.41	24.13	24.23
3309	NYSE	BCE	Fri, Jul 15, 2005	24.22	24.26	24.07	24.18
3308	NYSE	BCE	Thu, Jul 14, 2005	24.25	24.35	24.12	24.23
3307	NYSE	BCE	Wed, Jul 13, 2005	24.43	24.46	24.15	24.18
3306	NYSE	BCE	Tue, Jul 12, 2005	24.28	24.52	24.22	24.46
3305	NYSE	BCE	Mon, Jul 11, 2005	24.08	24.35	24.08	24.20
3304	NYSE	BCE	Fri, Jul 8, 2005	23.85	24.19	23.83	24.07
3303	NYSE	BCE	Thu, Jul 7, 2005	23.63	23.94	23.52	23.75
3302	NYSE	BCE	Wed, Jul 6, 2005	23.40	23.72	23.34	23.63
3301	NYSE	BCE	Tue, Jul 5, 2005	23.41	23.46	23.22	23.39
3300	NYSE	BCE	Fri, Jul 1, 2005	23.69	23.95	23.68	23.88
3299	NYSE	BCE	Thu, Jun 30, 2005	23.95	24.07	23.64	23.68
3298	NYSE	BCE	Wed, Jun 29, 2005	23.90	24.08	23.82	23.92
3297	NYSE	BCE	Tue, Jun 28, 2005	23.71	23.91	23.66	23.83
3296	NYSE	BCE	Mon, Jun 27, 2005	23.78	23.84	23.66	23.70
3295	NYSE	BCE	Fri, Jun 24, 2005	23.81	23.93	23.71	23.85
3294	NYSE	BCE	Thu, Jun 23, 2005	23.69	23.84	23.68	23.81
3293	NYSE	BCE	Wed, Jun 22, 2005	23.60	23.71	23.56	23.63
3292	NYSE	BCE	Tue, Jun 21, 2005	23.67	23.78	23.55	23.70
3291	NYSE	BCE	Mon, Jun 20, 2005	23.49	23.63	23.47	23.61
3290	NYSE	BCE	Fri, Jun 17, 2005	23.68	23.69	23.50	23.58
3289	NYSE	BCE	Thu, Jun 16, 2005	23.45	23.64	23.44	23.59
3288	NYSE	BCE	Wed, Jun 15, 2005	23.30	23.66	23.12	23.45
3287	NYSE	BCE	Tue, Jun 14, 2005	23.20	23.23	23.00	23.18
3286	NYSE	BCE	Mon, Jun 13, 2005	23.35	23.39	23.15	23.28
3285	NYSE	BCE	Fri, Jun 10, 2005	23.73	23.84	23.52	23.62
3284	NYSE	BCE	Thu, Jun 9, 2005	23.25	23.64	23.15	23.62
3283	NYSE	BCE	Wed, Jun 8, 2005	23.43	23.65	23.26	23.26
3282	NYSE	BCE	Tue, Jun 7, 2005	23.20	23.42	23.11	23.37
3281	NYSE	BCE	Mon, Jun 6, 2005	23.09	23.29	23.03	23.11
3280	NYSE	BCE	Fri, Jun 3, 2005	22.72	23.18	22.72	23.04
3279	NYSE	BCE	Thu, Jun 2, 2005	22.91	22.96	22.72	22.73
3278	NYSE	BCE	Wed, Jun 1, 2005	23.00	23.15	22.84	22.91
3277	NYSE	BCE	Tue, May 31, 2005	22.90	23.08	22.90	23.00
3276	NYSE	BCE	Fri, May 27, 2005	22.87	23.03	22.79	23.00
3275	NYSE	BCE	Thu, May 26, 2005	22.84	22.89	22.73	22.85
3274	NYSE	BCE	Wed, May 25, 2005	22.91	23.10	22.83	22.90
3273	NYSE	BCE	Tue, May 24, 2005	23.02	23.10	22.85	22.96
3272	NYSE	BCE	Mon, May 23, 2005	23.00	23.02	22.90	22.97
3271	NYSE	BCE	Fri, May 20, 2005	22.78	23.01	22.75	22.95
3270	NYSE	BCE	Thu, May 19, 2005	22.66	22.95	22.65	22.94
3269	NYSE	BCE	Wed, May 18, 2005	22.87	22.89	22.60	22.74
3268	NYSE	BCE	Tue, May 17, 2005	22.60	23.00	22.36	22.81
3267	NYSE	BCE	Mon, May 16, 2005	22.68	22.87	22.60	22.71
3266	NYSE	BCE	Fri, May 13, 2005	23.24	23.29	22.70	22.78
3265	NYSE	BCE	Thu, May 12, 2005	23.23	23.26	22.81	23.26
3264	NYSE	BCE	Wed, May 11, 2005	23.44	23.52	23.04	23.22
3263	NYSE	BCE	Tue, May 10, 2005	23.87	24.15	23.59	23.66
3262	NYSE	BCE	Mon, May 9, 2005	23.94	24.11	23.94	24.07
3261	NYSE	BCE	Fri, May 6, 2005	24.08	24.08	23.79	23.93
3260	NYSE	BCE	Thu, May 5, 2005	24.05	24.08	23.90	24.08
3259	NYSE	BCE	Wed, May 4, 2005	24.02	24.08	23.84	24.08
3258	NYSE	BCE	Tue, May 3, 2005	23.91	24.12	23.86	24.05
3257	NYSE	BCE	Mon, May 2, 2005	23.99	24.06	23.86	23.86
3256	NYSE	BCE	Fri, Apr 29, 2005	23.98	24.08	23.83	24.06
3255	NYSE	BCE	Thu, Apr 28, 2005	24.02	24.05	23.82	23.98
3254	NYSE	BCE	Wed, Apr 27, 2005	24.07	24.19	23.94	24.05
3253	NYSE	BCE	Tue, Apr 26, 2005	24.13	24.13	23.96	24.07
3252	NYSE	BCE	Mon, Apr 25, 2005	24.25	24.34	24.16	24.28
3251	NYSE	BCE	Fri, Apr 22, 2005	24.25	24.45	24.25	24.36
3250	NYSE	BCE	Thu, Apr 21, 2005	24.19	24.32	24.08	24.30
3249	NYSE	BCE	Wed, Apr 20, 2005	24.04	24.26	24.00	24.15
3248	NYSE	BCE	Tue, Apr 19, 2005	24.08	24.24	23.90	24.22
3247	NYSE	BCE	Mon, Apr 18, 2005	24.12	24.28	23.90	23.99
3246	NYSE	BCE	Fri, Apr 15, 2005	24.34	24.40	24.00	24.03
3245	NYSE	BCE	Thu, Apr 14, 2005	24.20	24.37	24.01	24.37
3244	NYSE	BCE	Wed, Apr 13, 2005	24.61	24.61	24.27	24.28
3243	NYSE	BCE	Tue, Apr 12, 2005	24.46	24.64	24.26	24.55
3242	NYSE	BCE	Mon, Apr 11, 2005	24.37	24.54	24.25	24.47
3241	NYSE	BCE	Fri, Apr 8, 2005	24.39	24.51	24.31	24.43
3240	NYSE	BCE	Thu, Apr 7, 2005	24.60	24.66	24.43	24.45
3239	NYSE	BCE	Wed, Apr 6, 2005	24.88	24.88	24.54	24.58
3238	NYSE	BCE	Tue, Apr 5, 2005	24.78	24.97	24.69	24.91
3237	NYSE	BCE	Mon, Apr 4, 2005	24.60	24.89	24.54	24.77
3236	NYSE	BCE	Fri, Apr 1, 2005	24.97	24.97	24.59	24.70
3235	NYSE	BCE	Thu, Mar 31, 2005	24.76	24.99	24.69	24.99
3234	NYSE	BCE	Wed, Mar 30, 2005	24.75	24.75	24.55	24.60
3233	NYSE	BCE	Tue, Mar 29, 2005	24.69	24.77	24.60	24.67
3232	NYSE	BCE	Mon, Mar 28, 2005	24.55	24.56	24.40	24.55
3231	NYSE	BCE	Thu, Mar 24, 2005	24.58	24.65	24.56	24.60
3230	NYSE	BCE	Wed, Mar 23, 2005	24.61	24.69	24.51	24.59
3229	NYSE	BCE	Tue, Mar 22, 2005	24.78	25.00	24.78	24.83
3228	NYSE	BCE	Mon, Mar 21, 2005	24.72	24.80	24.65	24.68
3227	NYSE	BCE	Fri, Mar 18, 2005	24.80	24.94	24.76	24.90
3226	NYSE	BCE	Thu, Mar 17, 2005	24.82	24.90	24.78	24.85
3225	NYSE	BCE	Wed, Mar 16, 2005	24.60	24.81	24.57	24.81
3224	NYSE	BCE	Tue, Mar 15, 2005	24.59	24.59	24.43	24.48
3223	NYSE	BCE	Mon, Mar 14, 2005	24.38	24.48	24.29	24.42
3222	NYSE	BCE	Fri, Mar 11, 2005	24.49	24.50	24.33	24.40
3221	NYSE	BCE	Thu, Mar 10, 2005	24.80	24.82	24.59	24.72
3220	NYSE	BCE	Wed, Mar 9, 2005	24.58	24.72	24.47	24.65
3219	NYSE	BCE	Tue, Mar 8, 2005	24.17	24.47	24.13	24.40
3218	NYSE	BCE	Mon, Mar 7, 2005	23.84	24.04	23.74	24.01
3217	NYSE	BCE	Fri, Mar 4, 2005	23.77	23.93	23.64	23.83
3216	NYSE	BCE	Thu, Mar 3, 2005	23.94	23.94	23.50	23.52
3215	NYSE	BCE	Wed, Mar 2, 2005	23.78	24.18	23.77	24.13
3214	NYSE	BCE	Tue, Mar 1, 2005	23.45	23.84	23.40	23.77
3213	NYSE	BCE	Mon, Feb 28, 2005	23.75	23.84	23.40	23.44
3212	NYSE	BCE	Fri, Feb 25, 2005	23.65	23.69	23.54	23.64
3211	NYSE	BCE	Thu, Feb 24, 2005	23.75	23.75	23.51	23.62
3210	NYSE	BCE	Wed, Feb 23, 2005	23.96	23.96	23.66	23.89
3209	NYSE	BCE	Tue, Feb 22, 2005	23.95	24.17	23.95	24.07
3208	NYSE	BCE	Fri, Feb 18, 2005	23.72	23.96	23.71	23.75
3207	NYSE	BCE	Thu, Feb 17, 2005	23.85	23.89	23.72	23.79
3206	NYSE	BCE	Wed, Feb 16, 2005	23.87	23.87	23.63	23.77
3205	NYSE	BCE	Tue, Feb 15, 2005	23.85	23.92	23.75	23.82
3204	NYSE	BCE	Mon, Feb 14, 2005	23.68	23.85	23.50	23.85
3203	NYSE	BCE	Fri, Feb 11, 2005	23.85	23.85	23.61	23.66
3202	NYSE	BCE	Thu, Feb 10, 2005	23.73	23.99	23.72	23.90
3201	NYSE	BCE	Wed, Feb 9, 2005	23.49	23.74	23.49	23.73
3200	NYSE	BCE	Tue, Feb 8, 2005	23.40	23.60	23.38	23.55
3199	NYSE	BCE	Mon, Feb 7, 2005	23.22	23.33	23.11	23.28
3198	NYSE	BCE	Fri, Feb 4, 2005	23.17	23.24	23.00	23.22
3197	NYSE	BCE	Thu, Feb 3, 2005	23.35	23.45	23.26	23.31
3196	NYSE	BCE	Wed, Feb 2, 2005	23.62	23.71	23.42	23.53
3195	NYSE	BCE	Tue, Feb 1, 2005	23.72	23.86	23.60	23.64
3194	NYSE	BCE	Mon, Jan 31, 2005	23.77	23.84	23.55	23.84
3193	NYSE	BCE	Fri, Jan 28, 2005	23.98	23.98	23.63	23.74
3192	NYSE	BCE	Thu, Jan 27, 2005	23.96	24.02	23.82	23.97
3191	NYSE	BCE	Wed, Jan 26, 2005	23.85	24.13	23.82	24.07
3190	NYSE	BCE	Tue, Jan 25, 2005	23.96	23.96	23.69	23.82
3189	NYSE	BCE	Mon, Jan 24, 2005	24.42	24.46	24.11	24.12
3188	NYSE	BCE	Fri, Jan 21, 2005	24.22	24.54	24.15	24.41
3187	NYSE	BCE	Thu, Jan 20, 2005	23.95	24.20	23.75	24.12
3186	NYSE	BCE	Wed, Jan 19, 2005	24.20	24.23	23.94	24.08
3185	NYSE	BCE	Tue, Jan 18, 2005	24.59	24.59	24.11	24.19
3184	NYSE	BCE	Fri, Jan 14, 2005	24.65	24.74	24.45	24.58
3183	NYSE	BCE	Thu, Jan 13, 2005	24.69	25.03	24.60	24.95
3182	NYSE	BCE	Wed, Jan 12, 2005	24.73	24.83	24.52	24.77
3181	NYSE	BCE	Tue, Jan 11, 2005	24.26	24.52	24.21	24.50
3180	NYSE	BCE	Mon, Jan 10, 2005	24.33	24.33	24.14	24.25
3179	NYSE	BCE	Fri, Jan 7, 2005	24.23	24.48	24.13	24.14
3178	NYSE	BCE	Thu, Jan 6, 2005	23.79	24.28	23.75	24.25
3177	NYSE	BCE	Wed, Jan 5, 2005	23.66	24.07	23.62	23.81
3176	NYSE	BCE	Tue, Jan 4, 2005	23.80	23.84	23.62	23.75
3175	NYSE	BCE	Mon, Jan 3, 2005	24.00	24.10	23.85	23.85
3174	NYSE	BCE	Fri, Dec 31, 2004	24.12	24.29	24.08	24.13
3173	NYSE	BCE	Thu, Dec 30, 2004	23.77	24.14	23.77	24.10
3172	NYSE	BCE	Wed, Dec 29, 2004	23.62	23.92	23.62	23.90
3171	NYSE	BCE	Tue, Dec 28, 2004	23.49	23.59	23.32	23.48
3170	NYSE	BCE	Mon, Dec 27, 2004	23.50	23.72	23.47	23.64
3169	NYSE	BCE	Thu, Dec 23, 2004	23.53	23.69	23.42	23.47
3168	NYSE	BCE	Wed, Dec 22, 2004	23.53	23.53	23.30	23.46
3167	NYSE	BCE	Tue, Dec 21, 2004	23.58	23.69	23.52	23.61
3166	NYSE	BCE	Mon, Dec 20, 2004	23.72	23.74	23.54	23.60
3165	NYSE	BCE	Fri, Dec 17, 2004	23.54	23.79	23.51	23.72
3164	NYSE	BCE	Thu, Dec 16, 2004	23.74	23.74	23.39	23.52
3163	NYSE	BCE	Wed, Dec 15, 2004	23.47	23.98	23.32	23.97
3162	NYSE	BCE	Tue, Dec 14, 2004	22.94	23.34	22.92	23.31
3161	NYSE	BCE	Mon, Dec 13, 2004	23.10	23.15	22.91	23.13
3160	NYSE	BCE	Fri, Dec 10, 2004	24.00	24.00	23.22	23.36
3159	NYSE	BCE	Thu, Dec 9, 2004	23.14	23.34	23.07	23.33
3158	NYSE	BCE	Wed, Dec 8, 2004	22.99	23.33	22.90	23.30
3157	NYSE	BCE	Tue, Dec 7, 2004	23.52	23.53	23.20	23.26
3156	NYSE	BCE	Mon, Dec 6, 2004	23.80	23.80	23.52	23.58
3155	NYSE	BCE	Fri, Dec 3, 2004	23.70	23.95	23.60	23.95
3154	NYSE	BCE	Thu, Dec 2, 2004	24.19	24.20	23.46	23.56
3153	NYSE	BCE	Wed, Dec 1, 2004	24.20	24.29	23.95	24.08
3152	NYSE	BCE	Tue, Nov 30, 2004	24.33	24.38	24.22	24.25
3151	NYSE	BCE	Mon, Nov 29, 2004	24.44	24.51	24.32	24.32
3150	NYSE	BCE	Fri, Nov 26, 2004	24.56	24.63	24.27	24.60
3149	NYSE	BCE	Wed, Nov 24, 2004	24.59	24.64	24.49	24.56
3148	NYSE	BCE	Tue, Nov 23, 2004	24.18	24.45	24.11	24.41
3147	NYSE	BCE	Mon, Nov 22, 2004	23.98	24.25	23.95	24.17
3146	NYSE	BCE	Fri, Nov 19, 2004	24.22	24.37	23.91	23.96
3145	NYSE	BCE	Thu, Nov 18, 2004	24.07	24.16	24.00	24.14
3144	NYSE	BCE	Wed, Nov 17, 2004	24.35	24.37	24.08	24.31
3143	NYSE	BCE	Tue, Nov 16, 2004	24.11	24.30	23.96	24.15
3142	NYSE	BCE	Mon, Nov 15, 2004	23.75	24.19	23.75	24.11
3141	NYSE	BCE	Fri, Nov 12, 2004	23.61	23.97	23.55	23.94
3140	NYSE	BCE	Thu, Nov 11, 2004	23.48	23.65	23.30	23.60
3139	NYSE	BCE	Wed, Nov 10, 2004	23.07	23.50	23.00	23.47
3138	NYSE	BCE	Tue, Nov 9, 2004	22.91	23.08	22.70	23.06
3137	NYSE	BCE	Mon, Nov 8, 2004	23.14	23.16	23.03	23.05
3136	NYSE	BCE	Fri, Nov 5, 2004	23.09	23.19	22.92	23.14
3135	NYSE	BCE	Thu, Nov 4, 2004	23.20	23.24	22.96	23.04
3134	NYSE	BCE	Wed, Nov 3, 2004	23.15	23.40	23.10	23.14
3133	NYSE	BCE	Tue, Nov 2, 2004	23.02	23.14	22.95	23.04
3132	NYSE	BCE	Mon, Nov 1, 2004	23.14	23.14	22.94	23.05
3131	NYSE	BCE	Fri, Oct 29, 2004	23.24	23.31	23.09	23.22
3130	NYSE	BCE	Thu, Oct 28, 2004	23.10	23.38	23.03	23.30
3129	NYSE	BCE	Wed, Oct 27, 2004	23.02	23.10	22.90	22.98
3128	NYSE	BCE	Tue, Oct 26, 2004	22.99	23.07	22.87	23.05
3127	NYSE	BCE	Mon, Oct 25, 2004	22.98	23.17	22.85	22.98
3126	NYSE	BCE	Fri, Oct 22, 2004	22.64	22.99	22.64	22.99
3125	NYSE	BCE	Thu, Oct 21, 2004	22.90	23.00	22.65	22.70
3124	NYSE	BCE	Wed, Oct 20, 2004	22.59	22.99	22.54	22.90
3123	NYSE	BCE	Tue, Oct 19, 2004	22.65	22.70	22.40	22.47
3122	NYSE	BCE	Mon, Oct 18, 2004	22.54	22.72	22.51	22.64
3121	NYSE	BCE	Fri, Oct 15, 2004	22.22	22.55	22.22	22.50
3120	NYSE	BCE	Thu, Oct 14, 2004	22.14	22.50	22.13	22.22
3119	NYSE	BCE	Wed, Oct 13, 2004	21.92	22.24	21.89	22.16
3118	NYSE	BCE	Tue, Oct 12, 2004	21.96	22.11	21.88	21.93
3117	NYSE	BCE	Mon, Oct 11, 2004	22.07	22.18	22.07	22.11
3116	NYSE	BCE	Fri, Oct 8, 2004	21.99	22.30	21.99	22.10
3115	NYSE	BCE	Thu, Oct 7, 2004	22.11	22.16	21.87	21.92
3114	NYSE	BCE	Wed, Oct 6, 2004	22.08	22.15	21.87	22.09
3113	NYSE	BCE	Tue, Oct 5, 2004	22.11	22.44	22.04	22.08
3112	NYSE	BCE	Mon, Oct 4, 2004	22.00	22.25	21.90	22.19
3111	NYSE	BCE	Fri, Oct 1, 2004	21.72	22.05	21.56	22.00
3110	NYSE	BCE	Thu, Sep 30, 2004	21.60	21.79	21.54	21.65
3109	NYSE	BCE	Wed, Sep 29, 2004	22.02	22.03	21.66	21.67
3108	NYSE	BCE	Tue, Sep 28, 2004	21.98	22.05	21.83	22.01
3107	NYSE	BCE	Mon, Sep 27, 2004	22.15	22.23	21.92	21.98
3106	NYSE	BCE	Fri, Sep 24, 2004	22.14	22.40	22.08	22.31
3105	NYSE	BCE	Thu, Sep 23, 2004	22.12	22.14	22.02	22.07
3104	NYSE	BCE	Wed, Sep 22, 2004	22.01	22.16	21.95	22.15
3103	NYSE	BCE	Tue, Sep 21, 2004	21.90	22.13	21.83	22.01
3102	NYSE	BCE	Mon, Sep 20, 2004	21.72	21.90	21.71	21.79
3101	NYSE	BCE	Fri, Sep 17, 2004	21.45	21.95	21.45	21.92
3100	NYSE	BCE	Thu, Sep 16, 2004	21.53	21.77	21.52	21.74
3099	NYSE	BCE	Wed, Sep 15, 2004	21.49	21.62	21.35	21.53
3098	NYSE	BCE	Tue, Sep 14, 2004	21.77	21.81	21.52	21.63
3097	NYSE	BCE	Mon, Sep 13, 2004	21.76	21.95	21.57	21.77
3096	NYSE	BCE	Fri, Sep 10, 2004	22.09	22.23	22.00	22.10
3095	NYSE	BCE	Thu, Sep 9, 2004	21.86	22.15	21.86	22.15
3094	NYSE	BCE	Wed, Sep 8, 2004	22.11	22.11	21.83	21.86
3093	NYSE	BCE	Tue, Sep 7, 2004	21.39	22.10	21.39	22.08
3092	NYSE	BCE	Fri, Sep 3, 2004	21.05	21.23	21.01	21.15
3091	NYSE	BCE	Thu, Sep 2, 2004	21.10	21.23	21.05	21.15
3090	NYSE	BCE	Wed, Sep 1, 2004	20.83	21.14	20.83	21.12
3089	NYSE	BCE	Tue, Aug 31, 2004	20.60	20.85	20.60	20.82
3088	NYSE	BCE	Mon, Aug 30, 2004	20.66	20.75	20.53	20.55
3087	NYSE	BCE	Fri, Aug 27, 2004	20.88	20.88	20.53	20.65
3086	NYSE	BCE	Thu, Aug 26, 2004	21.15	21.17	20.88	20.93
3085	NYSE	BCE	Wed, Aug 25, 2004	21.14	21.24	20.94	21.23
3084	NYSE	BCE	Tue, Aug 24, 2004	21.22	21.32	21.13	21.20
3083	NYSE	BCE	Mon, Aug 23, 2004	21.33	21.33	21.05	21.07
3082	NYSE	BCE	Fri, Aug 20, 2004	20.96	21.47	20.95	21.33
3081	NYSE	BCE	Thu, Aug 19, 2004	20.75	21.10	20.60	20.99
3080	NYSE	BCE	Wed, Aug 18, 2004	20.95	20.95	20.70	20.74
3079	NYSE	BCE	Tue, Aug 17, 2004	20.92	21.04	20.82	20.93
3078	NYSE	BCE	Mon, Aug 16, 2004	21.01	21.07	20.83	20.88
3077	NYSE	BCE	Fri, Aug 13, 2004	20.77	21.06	20.71	21.00
3076	NYSE	BCE	Thu, Aug 12, 2004	20.65	20.78	20.45	20.58
3075	NYSE	BCE	Wed, Aug 11, 2004	20.57	20.72	20.50	20.58
3074	NYSE	BCE	Tue, Aug 10, 2004	20.68	20.81	20.56	20.77
3073	NYSE	BCE	Mon, Aug 9, 2004	20.65	20.68	20.50	20.58
3072	NYSE	BCE	Fri, Aug 6, 2004	20.70	20.79	20.47	20.52
3071	NYSE	BCE	Thu, Aug 5, 2004	21.25	21.25	20.48	20.63
3070	NYSE	BCE	Wed, Aug 4, 2004	21.14	21.28	20.87	21.25
3069	NYSE	BCE	Tue, Aug 3, 2004	20.95	21.25	20.80	21.13
3068	NYSE	BCE	Mon, Aug 2, 2004	21.40	21.40	20.72	21.00
3067	NYSE	BCE	Fri, Jul 30, 2004	21.00	21.12	20.87	20.97
3066	NYSE	BCE	Thu, Jul 29, 2004	20.15	21.09	20.15	21.07
3065	NYSE	BCE	Wed, Jul 28, 2004	19.97	20.26	19.86	20.25
3064	NYSE	BCE	Tue, Jul 27, 2004	19.66	20.03	19.54	19.98
3063	NYSE	BCE	Mon, Jul 26, 2004	20.12	20.24	19.61	19.66
3062	NYSE	BCE	Fri, Jul 23, 2004	20.15	20.30	20.15	20.23
3061	NYSE	BCE	Thu, Jul 22, 2004	20.04	20.33	20.04	20.29
3060	NYSE	BCE	Wed, Jul 21, 2004	19.83	20.11	19.80	20.00
3059	NYSE	BCE	Tue, Jul 20, 2004	19.90	19.99	19.71	19.87
3058	NYSE	BCE	Mon, Jul 19, 2004	19.93	20.14	19.87	19.97
3057	NYSE	BCE	Fri, Jul 16, 2004	20.00	20.09	19.64	19.80
3056	NYSE	BCE	Thu, Jul 15, 2004	20.15	20.20	19.70	19.80
3055	NYSE	BCE	Wed, Jul 14, 2004	20.15	20.29	20.08	20.20
3054	NYSE	BCE	Tue, Jul 13, 2004	20.02	20.21	19.88	20.19
3053	NYSE	BCE	Mon, Jul 12, 2004	20.15	20.16	20.05	20.07
3052	NYSE	BCE	Fri, Jul 9, 2004	19.75	20.06	19.75	20.00
3051	NYSE	BCE	Thu, Jul 8, 2004	19.82	19.92	19.74	19.75
3050	NYSE	BCE	Wed, Jul 7, 2004	19.95	19.99	19.79	19.83
3049	NYSE	BCE	Tue, Jul 6, 2004	20.06	20.09	19.85	19.89
3048	NYSE	BCE	Fri, Jul 2, 2004	19.84	20.09	19.68	19.90
3047	NYSE	BCE	Thu, Jul 1, 2004	19.92	20.12	19.61	19.64
3046	NYSE	BCE	Wed, Jun 30, 2004	20.00	20.13	19.84	20.04
3045	NYSE	BCE	Tue, Jun 29, 2004	19.75	20.05	19.70	19.95
3044	NYSE	BCE	Mon, Jun 28, 2004	19.67	19.72	19.60	19.64
3043	NYSE	BCE	Fri, Jun 25, 2004	19.53	19.80	19.51	19.57
3042	NYSE	BCE	Thu, Jun 24, 2004	19.53	19.66	19.38	19.52
3041	NYSE	BCE	Wed, Jun 23, 2004	19.54	19.56	19.30	19.49
3040	NYSE	BCE	Tue, Jun 22, 2004	19.31	19.53	19.28	19.38
3039	NYSE	BCE	Mon, Jun 21, 2004	19.00	19.20	18.86	19.20
3038	NYSE	BCE	Fri, Jun 18, 2004	18.83	19.30	18.83	18.98
3037	NYSE	BCE	Thu, Jun 17, 2004	18.79	18.94	18.69	18.82
3036	NYSE	BCE	Wed, Jun 16, 2004	19.01	19.01	18.67	18.72
3035	NYSE	BCE	Tue, Jun 15, 2004	19.00	19.23	18.97	19.08
3034	NYSE	BCE	Mon, Jun 14, 2004	19.70	19.70	18.91	18.97
3033	NYSE	BCE	Thu, Jun 10, 2004	19.86	19.90	19.73	19.86
3032	NYSE	BCE	Wed, Jun 9, 2004	20.01	20.08	19.71	19.77
3031	NYSE	BCE	Tue, Jun 8, 2004	20.09	20.12	19.92	20.00
3030	NYSE	BCE	Mon, Jun 7, 2004	20.21	20.25	20.03	20.08
3029	NYSE	BCE	Fri, Jun 4, 2004	20.19	20.25	19.96	20.00
3028	NYSE	BCE	Thu, Jun 3, 2004	19.92	20.13	19.92	20.05
3027	NYSE	BCE	Wed, Jun 2, 2004	19.90	20.07	19.76	19.92
3026	NYSE	BCE	Tue, Jun 1, 2004	19.82	19.87	19.63	19.85
3025	NYSE	BCE	Fri, May 28, 2004	19.87	20.01	19.85	19.90
3024	NYSE	BCE	Thu, May 27, 2004	19.72	20.08	19.72	20.01
3023	NYSE	BCE	Wed, May 26, 2004	19.70	19.87	19.46	19.51
3022	NYSE	BCE	Tue, May 25, 2004	19.47	19.65	19.45	19.57
3021	NYSE	BCE	Mon, May 24, 2004	19.40	19.68	19.39	19.47
3020	NYSE	BCE	Fri, May 21, 2004	19.55	19.60	19.30	19.45
3019	NYSE	BCE	Thu, May 20, 2004	19.46	19.57	19.38	19.46
3018	NYSE	BCE	Wed, May 19, 2004	19.50	19.64	19.45	19.47
3017	NYSE	BCE	Tue, May 18, 2004	19.43	19.57	19.25	19.25
3016	NYSE	BCE	Mon, May 17, 2004	19.50	19.84	19.36	19.43
3015	NYSE	BCE	Fri, May 14, 2004	19.52	19.80	19.29	19.64
3014	NYSE	BCE	Thu, May 13, 2004	19.08	19.38	18.93	19.27
3013	NYSE	BCE	Wed, May 12, 2004	19.39	19.39	19.00	19.11
3012	NYSE	BCE	Tue, May 11, 2004	19.51	19.64	19.35	19.35
3011	NYSE	BCE	Mon, May 10, 2004	19.71	19.75	19.28	19.40
3010	NYSE	BCE	Fri, May 7, 2004	20.28	20.37	19.87	19.93
3009	NYSE	BCE	Thu, May 6, 2004	20.40	20.58	20.15	20.41
3008	NYSE	BCE	Wed, May 5, 2004	20.35	20.40	20.17	20.35
3007	NYSE	BCE	Tue, May 4, 2004	19.89	20.27	19.85	20.19
3006	NYSE	BCE	Mon, May 3, 2004	20.12	20.31	19.70	19.70
3005	NYSE	BCE	Fri, Apr 30, 2004	19.70	20.14	19.60	19.94
3004	NYSE	BCE	Thu, Apr 29, 2004	19.60	19.72	19.50	19.58
3003	NYSE	BCE	Wed, Apr 28, 2004	19.82	19.84	19.40	19.42
3002	NYSE	BCE	Tue, Apr 27, 2004	20.29	20.29	19.86	19.97
3001	NYSE	BCE	Mon, Apr 26, 2004	20.52	20.65	20.29	20.32
3000	NYSE	BCE	Fri, Apr 23, 2004	20.51	20.58	20.35	20.49
2999	NYSE	BCE	Thu, Apr 22, 2004	20.55	20.70	20.41	20.53
2998	NYSE	BCE	Wed, Apr 21, 2004	20.45	20.62	20.34	20.52
2997	NYSE	BCE	Tue, Apr 20, 2004	20.51	20.58	20.47	20.49
2996	NYSE	BCE	Mon, Apr 19, 2004	20.65	20.70	20.54	20.64
2995	NYSE	BCE	Fri, Apr 16, 2004	20.64	20.76	20.59	20.66
2994	NYSE	BCE	Thu, Apr 15, 2004	20.55	20.65	20.42	20.50
2993	NYSE	BCE	Wed, Apr 14, 2004	20.62	20.72	20.44	20.48
2992	NYSE	BCE	Tue, Apr 13, 2004	20.97	21.00	20.63	20.73
2991	NYSE	BCE	Mon, Apr 12, 2004	21.00	21.04	20.85	20.90
2990	NYSE	BCE	Thu, Apr 8, 2004	21.20	21.20	21.03	21.07
2989	NYSE	BCE	Wed, Apr 7, 2004	21.70	21.70	21.35	21.37
2988	NYSE	BCE	Tue, Apr 6, 2004	21.61	21.88	21.61	21.75
2987	NYSE	BCE	Mon, Apr 5, 2004	21.62	22.00	21.59	21.90
2986	NYSE	BCE	Fri, Apr 2, 2004	21.27	21.59	21.14	21.55
2985	NYSE	BCE	Thu, Apr 1, 2004	21.05	21.19	20.95	21.11
2984	NYSE	BCE	Wed, Mar 31, 2004	21.00	21.34	20.99	21.03
2983	NYSE	BCE	Tue, Mar 30, 2004	21.05	21.11	20.90	21.00
2982	NYSE	BCE	Mon, Mar 29, 2004	21.26	21.26	20.96	21.01
2981	NYSE	BCE	Fri, Mar 26, 2004	21.19	21.34	21.10	21.15
2980	NYSE	BCE	Thu, Mar 25, 2004	20.77	21.10	20.76	21.00
2979	NYSE	BCE	Wed, Mar 24, 2004	20.75	20.75	20.49	20.59
2978	NYSE	BCE	Tue, Mar 23, 2004	20.95	21.00	20.83	20.84
2977	NYSE	BCE	Mon, Mar 22, 2004	21.02	21.12	20.91	20.93
2976	NYSE	BCE	Fri, Mar 19, 2004	21.20	21.20	20.97	21.10
2975	NYSE	BCE	Thu, Mar 18, 2004	21.38	21.38	20.92	21.24
2974	NYSE	BCE	Wed, Mar 17, 2004	21.33	21.34	21.17	21.28
2973	NYSE	BCE	Tue, Mar 16, 2004	21.42	21.64	21.33	21.40
2972	NYSE	BCE	Mon, Mar 15, 2004	21.57	21.58	20.54	21.22
2971	NYSE	BCE	Fri, Mar 12, 2004	21.51	21.54	21.40	21.52
2970	NYSE	BCE	Thu, Mar 11, 2004	21.79	21.86	21.59	21.60
2969	NYSE	BCE	Wed, Mar 10, 2004	21.90	22.09	21.82	22.01
2968	NYSE	BCE	Tue, Mar 9, 2004	21.87	22.03	21.87	21.93
2967	NYSE	BCE	Mon, Mar 8, 2004	22.00	22.15	21.97	21.97
2966	NYSE	BCE	Fri, Mar 5, 2004	21.90	22.12	21.90	22.03
2965	NYSE	BCE	Thu, Mar 4, 2004	21.87	21.87	21.70	21.74
2964	NYSE	BCE	Wed, Mar 3, 2004	21.40	21.85	21.33	21.76
2963	NYSE	BCE	Tue, Mar 2, 2004	21.69	21.81	21.51	21.56
2962	NYSE	BCE	Mon, Mar 1, 2004	21.91	21.94	21.63	21.78
2961	NYSE	BCE	Fri, Feb 27, 2004	21.68	21.92	21.65	21.88
2960	NYSE	BCE	Thu, Feb 26, 2004	21.81	21.82	21.60	21.68
2959	NYSE	BCE	Wed, Feb 25, 2004	21.64	21.96	21.57	21.89
2958	NYSE	BCE	Tue, Feb 24, 2004	21.38	21.76	21.32	21.72
2957	NYSE	BCE	Mon, Feb 23, 2004	21.43	21.43	21.23	21.40
2956	NYSE	BCE	Fri, Feb 20, 2004	21.40	21.45	21.27	21.42
2955	NYSE	BCE	Thu, Feb 19, 2004	21.72	21.83	21.59	21.59
2954	NYSE	BCE	Wed, Feb 18, 2004	22.10	22.10	21.75	21.80
2953	NYSE	BCE	Tue, Feb 17, 2004	22.10	22.25	22.02	22.05
2952	NYSE	BCE	Fri, Feb 13, 2004	22.09	22.11	21.80	21.86
2951	NYSE	BCE	Thu, Feb 12, 2004	22.06	22.10	21.94	22.00
2950	NYSE	BCE	Wed, Feb 11, 2004	22.00	22.21	21.99	22.05
2949	NYSE	BCE	Tue, Feb 10, 2004	21.98	22.12	21.84	22.05
2948	NYSE	BCE	Mon, Feb 9, 2004	22.12	22.19	21.85	21.92
2947	NYSE	BCE	Fri, Feb 6, 2004	21.92	22.15	21.90	22.08
2946	NYSE	BCE	Thu, Feb 5, 2004	22.08	22.08	21.67	21.75
2945	NYSE	BCE	Wed, Feb 4, 2004	22.05	22.05	21.89	21.96
2944	NYSE	BCE	Tue, Feb 3, 2004	22.25	22.43	22.21	22.31
2943	NYSE	BCE	Mon, Feb 2, 2004	22.20	22.26	21.99	22.18
2942	NYSE	BCE	Fri, Jan 30, 2004	22.38	22.41	22.16	22.26
2941	NYSE	BCE	Thu, Jan 29, 2004	22.55	22.67	22.34	22.45
2940	NYSE	BCE	Wed, Jan 28, 2004	22.52	22.75	22.49	22.52
2939	NYSE	BCE	Tue, Jan 27, 2004	22.75	22.79	22.64	22.73
2938	NYSE	BCE	Mon, Jan 26, 2004	22.84	22.85	22.49	22.67
2937	NYSE	BCE	Fri, Jan 23, 2004	23.00	23.00	22.68	22.80
2936	NYSE	BCE	Thu, Jan 22, 2004	23.17	23.23	22.98	23.15
2935	NYSE	BCE	Wed, Jan 21, 2004	22.64	23.11	22.50	23.08
2934	NYSE	BCE	Tue, Jan 20, 2004	22.63	22.70	22.51	22.61
2933	NYSE	BCE	Fri, Jan 16, 2004	22.47	22.47	22.16	22.45
2932	NYSE	BCE	Thu, Jan 15, 2004	22.50	22.50	22.30	22.39
2931	NYSE	BCE	Wed, Jan 14, 2004	22.48	22.55	22.31	22.38
2930	NYSE	BCE	Tue, Jan 13, 2004	22.67	22.72	22.47	22.51
2929	NYSE	BCE	Mon, Jan 12, 2004	22.50	22.65	22.31	22.59
2928	NYSE	BCE	Fri, Jan 9, 2004	22.78	22.78	22.51	22.54
2927	NYSE	BCE	Thu, Jan 8, 2004	22.75	22.83	22.57	22.63
2926	NYSE	BCE	Wed, Jan 7, 2004	23.05	23.08	22.44	22.50
2925	NYSE	BCE	Tue, Jan 6, 2004	23.00	23.04	22.82	23.03
2924	NYSE	BCE	Mon, Jan 5, 2004	22.80	22.95	22.77	22.85
2923	NYSE	BCE	Fri, Jan 2, 2004	22.51	22.76	22.50	22.57
2922	NYSE	BCE	Wed, Dec 31, 2003	22.39	22.47	22.32	22.36
2921	NYSE	BCE	Tue, Dec 30, 2003	22.04	22.56	21.99	22.26
2920	NYSE	BCE	Mon, Dec 29, 2003	21.82	21.99	21.79	21.95
2919	NYSE	BCE	Fri, Dec 26, 2003	21.65	21.81	21.63	21.70
2918	NYSE	BCE	Wed, Dec 24, 2003	21.69	21.80	21.62	21.73
2917	NYSE	BCE	Tue, Dec 23, 2003	21.57	21.76	21.55	21.60
2916	NYSE	BCE	Mon, Dec 22, 2003	21.62	21.71	21.43	21.48
2915	NYSE	BCE	Fri, Dec 19, 2003	21.71	21.72	21.49	21.59
2914	NYSE	BCE	Thu, Dec 18, 2003	21.90	21.90	21.63	21.70
2913	NYSE	BCE	Wed, Dec 17, 2003	21.92	22.29	21.76	21.95
2912	NYSE	BCE	Tue, Dec 16, 2003	21.93	22.14	21.89	22.10
2911	NYSE	BCE	Mon, Dec 15, 2003	22.35	22.39	21.94	21.95
2910	NYSE	BCE	Fri, Dec 12, 2003	22.37	22.39	22.15	22.23
2909	NYSE	BCE	Thu, Dec 11, 2003	22.24	22.38	22.10	22.28
2908	NYSE	BCE	Wed, Dec 10, 2003	22.78	22.78	22.55	22.67
2907	NYSE	BCE	Tue, Dec 9, 2003	22.74	22.94	22.60	22.77
2906	NYSE	BCE	Mon, Dec 8, 2003	22.65	22.86	22.59	22.77
2905	NYSE	BCE	Fri, Dec 5, 2003	22.40	22.69	22.39	22.53
2904	NYSE	BCE	Thu, Dec 4, 2003	22.31	22.43	22.23	22.32
2903	NYSE	BCE	Wed, Dec 3, 2003	22.13	22.40	22.13	22.30
2902	NYSE	BCE	Tue, Dec 2, 2003	22.22	22.22	21.97	22.13
2901	NYSE	BCE	Mon, Dec 1, 2003	22.36	22.36	21.93	22.10
2900	NYSE	BCE	Fri, Nov 28, 2003	22.43	22.43	22.29	22.37
2899	NYSE	BCE	Wed, Nov 26, 2003	22.66	22.66	22.25	22.29
2898	NYSE	BCE	Tue, Nov 25, 2003	22.51	22.65	22.48	22.49
2897	NYSE	BCE	Mon, Nov 24, 2003	22.55	22.58	22.34	22.45
2896	NYSE	BCE	Fri, Nov 21, 2003	22.49	22.68	22.47	22.55
2895	NYSE	BCE	Thu, Nov 20, 2003	22.35	22.65	22.26	22.54
2894	NYSE	BCE	Wed, Nov 19, 2003	22.40	22.50	22.24	22.26
2893	NYSE	BCE	Tue, Nov 18, 2003	22.45	22.46	22.28	22.29
2892	NYSE	BCE	Mon, Nov 17, 2003	22.31	22.43	22.25	22.30
2891	NYSE	BCE	Fri, Nov 14, 2003	22.45	22.55	22.25	22.32
2890	NYSE	BCE	Thu, Nov 13, 2003	22.52	22.65	22.41	22.47
2889	NYSE	BCE	Wed, Nov 12, 2003	22.41	22.57	22.41	22.52
2888	NYSE	BCE	Tue, Nov 11, 2003	22.42	22.49	22.27	22.33
2887	NYSE	BCE	Mon, Nov 10, 2003	22.40	22.50	22.26	22.44
2886	NYSE	BCE	Fri, Nov 7, 2003	22.26	22.39	22.19	22.30
2885	NYSE	BCE	Thu, Nov 6, 2003	22.20	22.23	22.13	22.15
2884	NYSE	BCE	Wed, Nov 5, 2003	22.44	22.46	22.25	22.27
2883	NYSE	BCE	Tue, Nov 4, 2003	22.30	22.45	22.21	22.42
2882	NYSE	BCE	Mon, Nov 3, 2003	22.58	22.62	22.27	22.27
2881	NYSE	BCE	Fri, Oct 31, 2003	22.65	22.68	22.40	22.61
2880	NYSE	BCE	Thu, Oct 30, 2003	22.75	22.82	22.61	22.62
2879	NYSE	BCE	Wed, Oct 29, 2003	21.96	22.58	21.90	22.43
2878	NYSE	BCE	Tue, Oct 28, 2003	22.18	22.18	22.00	22.10
2877	NYSE	BCE	Mon, Oct 27, 2003	21.97	22.16	21.97	22.02
2876	NYSE	BCE	Fri, Oct 24, 2003	21.74	22.07	21.65	22.03
2875	NYSE	BCE	Thu, Oct 23, 2003	22.22	22.22	21.60	21.75
2874	NYSE	BCE	Wed, Oct 22, 2003	22.22	22.33	22.17	22.30
2873	NYSE	BCE	Tue, Oct 21, 2003	22.35	22.35	22.09	22.11
2872	NYSE	BCE	Mon, Oct 20, 2003	22.42	22.57	22.41	22.51
2871	NYSE	BCE	Fri, Oct 17, 2003	22.43	22.62	22.36	22.50
2870	NYSE	BCE	Thu, Oct 16, 2003	21.90	22.41	21.90	22.36
2869	NYSE	BCE	Wed, Oct 15, 2003	21.83	21.93	21.71	21.84
2868	NYSE	BCE	Tue, Oct 14, 2003	21.70	21.95	21.70	21.85
2867	NYSE	BCE	Mon, Oct 13, 2003	21.81	21.90	21.66	21.70
2866	NYSE	BCE	Fri, Oct 10, 2003	21.72	21.94	21.62	21.91
2865	NYSE	BCE	Thu, Oct 9, 2003	21.48	21.53	21.31	21.36
2864	NYSE	BCE	Wed, Oct 8, 2003	21.49	21.59	21.40	21.40
2863	NYSE	BCE	Tue, Oct 7, 2003	21.60	21.64	21.44	21.49
2862	NYSE	BCE	Mon, Oct 6, 2003	21.57	21.60	21.32	21.55
2861	NYSE	BCE	Fri, Oct 3, 2003	21.57	21.66	21.51	21.57
2860	NYSE	BCE	Thu, Oct 2, 2003	21.46	21.71	21.28	21.54
2859	NYSE	BCE	Wed, Oct 1, 2003	21.67	21.80	21.54	21.55
2858	NYSE	BCE	Tue, Sep 30, 2003	21.57	21.85	21.32	21.85
2857	NYSE	BCE	Mon, Sep 29, 2003	21.56	21.75	21.27	21.55
2856	NYSE	BCE	Fri, Sep 26, 2003	21.49	21.73	21.21	21.61
2855	NYSE	BCE	Thu, Sep 25, 2003	21.82	21.87	21.29	21.50
2854	NYSE	BCE	Wed, Sep 24, 2003	22.01	22.05	21.74	21.83
2853	NYSE	BCE	Tue, Sep 23, 2003	22.08	22.14	21.82	22.02
2852	NYSE	BCE	Mon, Sep 22, 2003	22.27	22.29	22.13	22.25
2851	NYSE	BCE	Fri, Sep 19, 2003	22.10	22.36	22.10	22.25
2850	NYSE	BCE	Thu, Sep 18, 2003	21.96	22.08	21.95	22.04
2849	NYSE	BCE	Wed, Sep 17, 2003	21.90	22.00	21.89	21.95
2848	NYSE	BCE	Tue, Sep 16, 2003	21.98	22.00	21.80	21.88
2847	NYSE	BCE	Mon, Sep 15, 2003	21.95	21.98	21.86	21.93
2846	NYSE	BCE	Fri, Sep 12, 2003	21.98	22.07	21.89	21.99
2845	NYSE	BCE	Thu, Sep 11, 2003	21.99	21.99	21.81	21.87
2844	NYSE	BCE	Wed, Sep 10, 2003	22.18	22.28	22.09	22.15
2843	NYSE	BCE	Tue, Sep 9, 2003	22.14	22.25	22.02	22.07
2842	NYSE	BCE	Mon, Sep 8, 2003	22.22	22.27	22.09	22.09
2841	NYSE	BCE	Fri, Sep 5, 2003	21.95	22.25	21.89	22.15
2840	NYSE	BCE	Thu, Sep 4, 2003	22.14	22.19	21.92	21.98
2839	NYSE	BCE	Wed, Sep 3, 2003	21.91	22.11	21.84	21.96
2838	NYSE	BCE	Tue, Sep 2, 2003	21.70	22.11	21.70	21.78
2837	NYSE	BCE	Fri, Aug 29, 2003	21.85	21.90	21.67	21.70
2836	NYSE	BCE	Thu, Aug 28, 2003	21.66	21.88	21.66	21.76
2835	NYSE	BCE	Wed, Aug 27, 2003	21.64	21.72	21.52	21.70
2834	NYSE	BCE	Tue, Aug 26, 2003	21.50	21.82	21.43	21.77
2833	NYSE	BCE	Mon, Aug 25, 2003	21.52	21.60	21.46	21.57
2832	NYSE	BCE	Fri, Aug 22, 2003	21.52	21.57	21.42	21.51
2831	NYSE	BCE	Thu, Aug 21, 2003	21.71	21.71	21.50	21.60
2830	NYSE	BCE	Wed, Aug 20, 2003	21.85	21.89	21.63	21.66
2829	NYSE	BCE	Tue, Aug 19, 2003	21.85	22.03	21.79	21.99
2828	NYSE	BCE	Mon, Aug 18, 2003	22.05	22.25	21.78	21.95
2827	NYSE	BCE	Fri, Aug 15, 2003	22.07	22.17	21.98	22.11
2826	NYSE	BCE	Thu, Aug 14, 2003	22.15	22.33	22.05	22.07
2825	NYSE	BCE	Wed, Aug 13, 2003	22.22	22.25	21.96	22.24
2824	NYSE	BCE	Tue, Aug 12, 2003	22.13	22.38	22.13	22.25
2823	NYSE	BCE	Mon, Aug 11, 2003	21.68	22.19	21.68	22.11
2822	NYSE	BCE	Fri, Aug 8, 2003	21.54	21.66	21.45	21.55
2821	NYSE	BCE	Thu, Aug 7, 2003	21.77	21.93	21.54	21.59
2820	NYSE	BCE	Wed, Aug 6, 2003	21.83	21.83	21.38	21.69
2819	NYSE	BCE	Tue, Aug 5, 2003	22.05	22.05	21.80	21.87
2818	NYSE	BCE	Mon, Aug 4, 2003	22.05	22.39	22.00	22.34
2817	NYSE	BCE	Fri, Aug 1, 2003	22.30	22.31	21.91	22.11
2816	NYSE	BCE	Thu, Jul 31, 2003	22.60	22.65	22.17	22.20
2815	NYSE	BCE	Wed, Jul 30, 2003	22.95	22.95	22.50	22.60
2814	NYSE	BCE	Tue, Jul 29, 2003	22.87	23.38	22.71	23.28
2813	NYSE	BCE	Mon, Jul 28, 2003	22.69	22.75	22.62	22.71
2812	NYSE	BCE	Fri, Jul 25, 2003	22.27	22.65	22.22	22.62
2811	NYSE	BCE	Thu, Jul 24, 2003	22.04	22.40	22.02	22.02
2810	NYSE	BCE	Wed, Jul 23, 2003	22.00	22.09	21.71	21.94
2809	NYSE	BCE	Tue, Jul 22, 2003	21.58	22.03	21.45	21.96
2808	NYSE	BCE	Mon, Jul 21, 2003	21.76	21.89	21.56	21.57
2807	NYSE	BCE	Fri, Jul 18, 2003	21.54	21.82	21.47	21.76
2806	NYSE	BCE	Thu, Jul 17, 2003	21.91	22.07	21.67	21.69
2805	NYSE	BCE	Wed, Jul 16, 2003	22.32	22.39	22.05	22.18
2804	NYSE	BCE	Tue, Jul 15, 2003	22.58	22.59	22.26	22.32
2803	NYSE	BCE	Mon, Jul 14, 2003	22.60	22.88	22.60	22.70
2802	NYSE	BCE	Fri, Jul 11, 2003	22.35	22.51	22.30	22.47
2801	NYSE	BCE	Thu, Jul 10, 2003	22.52	22.54	22.32	22.44
2800	NYSE	BCE	Wed, Jul 9, 2003	22.81	22.91	22.68	22.75
2799	NYSE	BCE	Tue, Jul 8, 2003	23.22	23.23	22.94	22.95
2798	NYSE	BCE	Mon, Jul 7, 2003	23.13	23.41	23.12	23.41
2797	NYSE	BCE	Thu, Jul 3, 2003	23.25	23.33	23.11	23.27
2796	NYSE	BCE	Wed, Jul 2, 2003	23.09	23.19	22.83	23.19
2795	NYSE	BCE	Tue, Jul 1, 2003	23.00	23.03	22.72	23.02
2794	NYSE	BCE	Mon, Jun 30, 2003	22.85	23.24	22.84	23.11
2793	NYSE	BCE	Fri, Jun 27, 2003	22.77	22.96	22.66	22.85
2792	NYSE	BCE	Thu, Jun 26, 2003	22.50	22.71	22.29	22.61
2791	NYSE	BCE	Wed, Jun 25, 2003	23.00	23.13	22.56	22.57
2790	NYSE	BCE	Tue, Jun 24, 2003	22.96	23.15	22.84	22.90
2789	NYSE	BCE	Mon, Jun 23, 2003	23.20	23.25	22.66	22.87
2788	NYSE	BCE	Fri, Jun 20, 2003	23.52	23.54	23.02	23.20
2787	NYSE	BCE	Thu, Jun 19, 2003	23.26	23.84	23.26	23.55
2786	NYSE	BCE	Wed, Jun 18, 2003	23.26	23.56	23.22	23.48
2785	NYSE	BCE	Tue, Jun 17, 2003	22.96	23.20	22.91	23.14
2784	NYSE	BCE	Mon, Jun 16, 2003	22.76	23.10	22.76	23.03
2783	NYSE	BCE	Fri, Jun 13, 2003	22.95	23.06	22.54	22.73
2782	NYSE	BCE	Thu, Jun 12, 2003	22.75	22.94	22.75	22.83
2781	NYSE	BCE	Wed, Jun 11, 2003	22.77	22.98	22.77	22.98
2780	NYSE	BCE	Tue, Jun 10, 2003	22.41	22.73	22.31	22.66
2779	NYSE	BCE	Mon, Jun 9, 2003	22.50	22.50	22.31	22.34
2778	NYSE	BCE	Fri, Jun 6, 2003	22.60	22.63	22.35	22.49
2777	NYSE	BCE	Thu, Jun 5, 2003	22.51	22.60	22.41	22.52
2776	NYSE	BCE	Wed, Jun 4, 2003	22.47	22.53	22.37	22.38
2775	NYSE	BCE	Tue, Jun 3, 2003	22.33	22.38	22.19	22.30
2774	NYSE	BCE	Mon, Jun 2, 2003	22.15	22.49	22.06	22.35
2773	NYSE	BCE	Fri, May 30, 2003	21.77	22.04	21.76	22.02
2772	NYSE	BCE	Thu, May 29, 2003	21.50	21.85	21.50	21.75
2771	NYSE	BCE	Wed, May 28, 2003	21.48	21.58	21.42	21.50
2770	NYSE	BCE	Tue, May 27, 2003	21.32	21.53	21.28	21.53
2769	NYSE	BCE	Fri, May 23, 2003	21.10	21.21	20.94	21.20
2768	NYSE	BCE	Thu, May 22, 2003	20.75	21.16	20.71	21.13
2767	NYSE	BCE	Wed, May 21, 2003	20.78	20.90	20.73	20.85
2766	NYSE	BCE	Tue, May 20, 2003	20.85	20.91	20.71	20.83
2765	NYSE	BCE	Mon, May 19, 2003	20.62	20.65	20.41	20.48
2764	NYSE	BCE	Fri, May 16, 2003	20.63	20.80	20.58	20.68
2763	NYSE	BCE	Thu, May 15, 2003	20.66	20.66	20.44	20.44
2762	NYSE	BCE	Wed, May 14, 2003	20.50	20.72	20.50	20.64
2761	NYSE	BCE	Tue, May 13, 2003	20.40	20.58	20.32	20.43
2760	NYSE	BCE	Mon, May 12, 2003	20.23	20.49	20.20	20.40
2759	NYSE	BCE	Fri, May 9, 2003	20.24	20.24	20.11	20.11
2758	NYSE	BCE	Thu, May 8, 2003	20.27	20.35	20.12	20.16
2757	NYSE	BCE	Wed, May 7, 2003	20.35	20.52	20.26	20.27
2756	NYSE	BCE	Tue, May 6, 2003	20.21	20.49	20.17	20.43
2755	NYSE	BCE	Mon, May 5, 2003	20.08	20.15	19.95	20.06
2754	NYSE	BCE	Fri, May 2, 2003	19.86	20.04	19.81	20.02
2753	NYSE	BCE	Thu, May 1, 2003	19.88	19.89	19.73	19.79
2752	NYSE	BCE	Wed, Apr 30, 2003	19.91	20.02	19.70	19.82
2751	NYSE	BCE	Tue, Apr 29, 2003	19.80	19.95	19.76	19.86
2750	NYSE	BCE	Mon, Apr 28, 2003	19.67	19.95	19.63	19.76
2749	NYSE	BCE	Fri, Apr 25, 2003	19.45	19.68	19.39	19.62
2748	NYSE	BCE	Thu, Apr 24, 2003	19.38	19.46	19.28	19.39
2747	NYSE	BCE	Wed, Apr 23, 2003	19.52	19.64	19.44	19.61
2746	NYSE	BCE	Tue, Apr 22, 2003	19.42	19.53	19.35	19.49
2745	NYSE	BCE	Mon, Apr 21, 2003	19.42	19.53	19.36	19.39
2744	NYSE	BCE	Thu, Apr 17, 2003	19.39	19.51	19.30	19.41
2743	NYSE	BCE	Wed, Apr 16, 2003	19.40	19.50	19.32	19.39
2742	NYSE	BCE	Tue, Apr 15, 2003	19.35	19.68	19.34	19.51
2741	NYSE	BCE	Mon, Apr 14, 2003	19.27	19.44	19.12	19.34
2740	NYSE	BCE	Fri, Apr 11, 2003	19.10	19.32	19.09	19.27
2739	NYSE	BCE	Thu, Apr 10, 2003	19.06	19.13	18.84	19.13
2738	NYSE	BCE	Wed, Apr 9, 2003	19.43	19.49	19.04	19.04
2737	NYSE	BCE	Tue, Apr 8, 2003	19.25	19.47	19.23	19.47
2736	NYSE	BCE	Mon, Apr 7, 2003	19.32	19.49	19.15	19.22
2735	NYSE	BCE	Fri, Apr 4, 2003	19.28	19.28	19.12	19.28
2734	NYSE	BCE	Thu, Apr 3, 2003	19.09	19.53	19.03	19.30
2733	NYSE	BCE	Wed, Apr 2, 2003	18.80	19.11	18.80	19.05
2732	NYSE	BCE	Tue, Apr 1, 2003	18.45	18.64	18.36	18.64
2731	NYSE	BCE	Mon, Mar 31, 2003	18.45	18.52	18.32	18.32
2730	NYSE	BCE	Fri, Mar 28, 2003	18.46	18.70	18.46	18.63
2729	NYSE	BCE	Thu, Mar 27, 2003	18.49	18.74	18.44	18.61
2728	NYSE	BCE	Wed, Mar 26, 2003	18.46	18.55	18.36	18.49
2727	NYSE	BCE	Tue, Mar 25, 2003	18.46	18.49	18.21	18.49
2726	NYSE	BCE	Mon, Mar 24, 2003	18.71	18.90	18.36	18.48
2725	NYSE	BCE	Fri, Mar 21, 2003	18.87	18.91	18.61	18.84
2724	NYSE	BCE	Thu, Mar 20, 2003	18.86	18.96	18.71	18.73
2723	NYSE	BCE	Wed, Mar 19, 2003	18.84	18.95	18.78	18.87
2722	NYSE	BCE	Tue, Mar 18, 2003	18.50	18.95	18.50	18.80
2721	NYSE	BCE	Mon, Mar 17, 2003	18.15	18.54	18.13	18.38
2720	NYSE	BCE	Fri, Mar 14, 2003	18.19	18.34	18.13	18.20
2719	NYSE	BCE	Thu, Mar 13, 2003	18.24	18.24	18.00	18.17
2718	NYSE	BCE	Wed, Mar 12, 2003	18.28	18.30	18.08	18.25
2717	NYSE	BCE	Tue, Mar 11, 2003	18.26	18.41	18.19	18.28
2716	NYSE	BCE	Mon, Mar 10, 2003	18.29	18.40	18.08	18.20
2715	NYSE	BCE	Fri, Mar 7, 2003	18.19	18.46	18.19	18.33
2714	NYSE	BCE	Thu, Mar 6, 2003	18.54	18.54	18.30	18.39
2713	NYSE	BCE	Wed, Mar 5, 2003	18.55	18.69	18.48	18.59
2712	NYSE	BCE	Tue, Mar 4, 2003	18.65	18.74	18.48	18.49
2711	NYSE	BCE	Mon, Mar 3, 2003	18.77	18.95	18.62	18.65
2710	NYSE	BCE	Fri, Feb 28, 2003	18.67	19.02	18.67	18.74
2709	NYSE	BCE	Thu, Feb 27, 2003	18.68	18.76	18.56	18.68
2708	NYSE	BCE	Wed, Feb 26, 2003	18.61	18.72	18.56	18.61
2707	NYSE	BCE	Tue, Feb 25, 2003	18.79	18.80	18.59	18.75
2706	NYSE	BCE	Mon, Feb 24, 2003	18.75	18.98	18.67	18.89
2705	NYSE	BCE	Fri, Feb 21, 2003	18.86	18.89	18.58	18.71
2704	NYSE	BCE	Thu, Feb 20, 2003	19.11	19.22	18.89	18.93
2703	NYSE	BCE	Wed, Feb 19, 2003	19.02	19.17	18.96	19.04
2702	NYSE	BCE	Tue, Feb 18, 2003	18.96	19.25	18.95	19.12
2701	NYSE	BCE	Fri, Feb 14, 2003	18.70	18.82	18.67	18.81
2700	NYSE	BCE	Thu, Feb 13, 2003	18.48	18.75	18.41	18.69
2699	NYSE	BCE	Wed, Feb 12, 2003	18.38	18.53	18.31	18.46
2698	NYSE	BCE	Tue, Feb 11, 2003	18.40	18.57	18.33	18.49
2697	NYSE	BCE	Mon, Feb 10, 2003	18.55	18.65	18.30	18.41
2696	NYSE	BCE	Fri, Feb 7, 2003	18.77	18.78	18.52	18.62
2695	NYSE	BCE	Thu, Feb 6, 2003	18.88	18.88	18.56	18.79
2694	NYSE	BCE	Wed, Feb 5, 2003	19.12	19.12	18.87	18.93
2693	NYSE	BCE	Tue, Feb 4, 2003	18.99	19.04	18.82	19.03
2692	NYSE	BCE	Mon, Feb 3, 2003	18.97	19.27	18.81	19.12
2691	NYSE	BCE	Fri, Jan 31, 2003	18.69	19.11	18.63	18.94
2690	NYSE	BCE	Thu, Jan 30, 2003	19.00	19.00	18.59	18.68
2689	NYSE	BCE	Wed, Jan 29, 2003	19.09	19.09	18.61	18.98
2688	NYSE	BCE	Tue, Jan 28, 2003	18.99	19.12	18.81	18.91
2687	NYSE	BCE	Mon, Jan 27, 2003	18.84	19.09	18.70	19.02
2686	NYSE	BCE	Fri, Jan 24, 2003	19.10	19.37	18.91	19.02
2685	NYSE	BCE	Thu, Jan 23, 2003	19.48	19.48	19.02	19.29
2684	NYSE	BCE	Wed, Jan 22, 2003	19.16	19.46	19.14	19.19
2683	NYSE	BCE	Tue, Jan 21, 2003	19.26	19.38	19.10	19.25
2682	NYSE	BCE	Fri, Jan 17, 2003	19.67	19.75	19.40	19.58
2681	NYSE	BCE	Thu, Jan 16, 2003	19.39	19.83	19.36	19.77
2680	NYSE	BCE	Wed, Jan 15, 2003	19.36	19.45	19.29	19.37
2679	NYSE	BCE	Tue, Jan 14, 2003	19.22	19.46	19.22	19.36
2678	NYSE	BCE	Mon, Jan 13, 2003	19.22	19.35	19.21	19.21
2677	NYSE	BCE	Fri, Jan 10, 2003	18.88	19.23	18.88	19.16
2676	NYSE	BCE	Thu, Jan 9, 2003	19.06	19.14	18.97	19.05
2675	NYSE	BCE	Wed, Jan 8, 2003	18.85	19.06	18.84	18.95
2674	NYSE	BCE	Tue, Jan 7, 2003	19.10	19.10	18.87	18.94
2673	NYSE	BCE	Mon, Jan 6, 2003	18.60	19.12	18.60	18.98
2672	NYSE	BCE	Fri, Jan 3, 2003	18.49	18.57	18.42	18.43
2671	NYSE	BCE	Thu, Jan 2, 2003	18.14	18.56	18.12	18.49
2670	NYSE	BCE	Tue, Dec 31, 2002	18.21	18.37	18.00	18.01
2669	NYSE	BCE	Mon, Dec 30, 2002	18.14	18.29	17.99	18.16
2668	NYSE	BCE	Fri, Dec 27, 2002	18.25	18.26	18.12	18.14
2667	NYSE	BCE	Thu, Dec 26, 2002	18.49	18.53	18.36	18.36
2666	NYSE	BCE	Tue, Dec 24, 2002	18.41	18.49	18.39	18.42
2665	NYSE	BCE	Mon, Dec 23, 2002	18.42	18.60	18.42	18.50
2664	NYSE	BCE	Fri, Dec 20, 2002	18.31	18.58	18.22	18.49
2663	NYSE	BCE	Thu, Dec 19, 2002	17.75	18.45	17.72	18.27
2662	NYSE	BCE	Wed, Dec 18, 2002	17.92	17.95	17.63	17.69
2661	NYSE	BCE	Tue, Dec 17, 2002	18.12	18.17	17.89	17.92
2660	NYSE	BCE	Mon, Dec 16, 2002	18.05	18.13	17.92	18.10
2659	NYSE	BCE	Fri, Dec 13, 2002	18.03	18.14	17.93	17.97
2658	NYSE	BCE	Thu, Dec 12, 2002	18.19	18.32	18.03	18.10
2657	NYSE	BCE	Wed, Dec 11, 2002	18.15	18.35	18.15	18.15
2656	NYSE	BCE	Tue, Dec 10, 2002	18.21	18.33	18.06	18.25
2655	NYSE	BCE	Mon, Dec 9, 2002	18.25	18.49	18.14	18.14
2654	NYSE	BCE	Fri, Dec 6, 2002	18.10	18.36	18.10	18.33
2653	NYSE	BCE	Thu, Dec 5, 2002	18.39	18.40	18.10	18.28
2652	NYSE	BCE	Wed, Dec 4, 2002	18.24	18.44	18.10	18.34
2651	NYSE	BCE	Tue, Dec 3, 2002	18.42	18.68	18.31	18.33
2650	NYSE	BCE	Mon, Dec 2, 2002	18.48	18.60	18.29	18.39
2649	NYSE	BCE	Fri, Nov 29, 2002	18.44	18.54	18.31	18.32
2648	NYSE	BCE	Wed, Nov 27, 2002	17.82	18.29	17.82	18.22
2647	NYSE	BCE	Tue, Nov 26, 2002	17.68	17.97	17.68	17.73
2646	NYSE	BCE	Mon, Nov 25, 2002	17.89	18.15	17.70	17.74
2645	NYSE	BCE	Fri, Nov 22, 2002	18.08	18.21	17.83	17.84
2644	NYSE	BCE	Thu, Nov 21, 2002	18.03	18.31	17.90	18.17
2643	NYSE	BCE	Wed, Nov 20, 2002	17.56	17.98	17.56	17.87
2642	NYSE	BCE	Tue, Nov 19, 2002	17.67	17.81	17.54	17.65
2641	NYSE	BCE	Mon, Nov 18, 2002	17.94	17.94	17.51	17.67
2640	NYSE	BCE	Fri, Nov 15, 2002	17.41	17.85	17.41	17.71
2639	NYSE	BCE	Thu, Nov 14, 2002	17.85	17.85	17.51	17.62
2638	NYSE	BCE	Wed, Nov 13, 2002	17.78	17.89	17.53	17.69
2637	NYSE	BCE	Tue, Nov 12, 2002	17.90	18.07	17.68	17.78
2636	NYSE	BCE	Mon, Nov 11, 2002	18.21	18.21	17.78	17.84
2635	NYSE	BCE	Fri, Nov 8, 2002	18.15	18.39	18.10	18.26
2634	NYSE	BCE	Thu, Nov 7, 2002	18.05	18.26	18.05	18.15
2633	NYSE	BCE	Wed, Nov 6, 2002	18.06	18.26	17.95	18.09
2632	NYSE	BCE	Tue, Nov 5, 2002	17.86	18.11	17.67	17.98
2631	NYSE	BCE	Mon, Nov 4, 2002	17.58	18.02	17.54	17.86
2630	NYSE	BCE	Fri, Nov 1, 2002	17.31	17.50	17.18	17.48
2629	NYSE	BCE	Thu, Oct 31, 2002	17.60	17.62	17.30	17.35
2628	NYSE	BCE	Wed, Oct 30, 2002	17.63	17.79	17.48	17.71
2627	NYSE	BCE	Tue, Oct 29, 2002	17.69	17.82	17.50	17.57
2626	NYSE	BCE	Mon, Oct 28, 2002	17.92	18.12	17.75	17.83
2625	NYSE	BCE	Fri, Oct 25, 2002	17.71	17.84	17.40	17.81
2624	NYSE	BCE	Thu, Oct 24, 2002	17.46	17.80	17.43	17.62
2623	NYSE	BCE	Wed, Oct 23, 2002	17.26	17.43	17.20	17.43
2622	NYSE	BCE	Tue, Oct 22, 2002	16.91	17.25	16.86	17.25
2621	NYSE	BCE	Mon, Oct 21, 2002	17.01	17.15	16.92	17.02
2620	NYSE	BCE	Fri, Oct 18, 2002	16.80	17.02	16.79	17.01
2619	NYSE	BCE	Thu, Oct 17, 2002	17.05	17.12	16.64	16.96
2618	NYSE	BCE	Wed, Oct 16, 2002	16.42	16.65	16.41	16.62
2617	NYSE	BCE	Tue, Oct 15, 2002	16.73	16.86	16.54	16.86
2616	NYSE	BCE	Mon, Oct 14, 2002	16.25	16.26	16.02	16.19
2615	NYSE	BCE	Fri, Oct 11, 2002	16.29	16.49	16.24	16.35
2614	NYSE	BCE	Thu, Oct 10, 2002	15.42	15.94	15.17	15.94
2613	NYSE	BCE	Wed, Oct 9, 2002	15.68	15.75	15.34	15.42
2612	NYSE	BCE	Tue, Oct 8, 2002	15.90	16.19	15.81	15.98
2611	NYSE	BCE	Mon, Oct 7, 2002	17.44	17.49	17.14	17.23
2610	NYSE	BCE	Fri, Oct 4, 2002	17.64	17.68	17.16	17.31
2609	NYSE	BCE	Thu, Oct 3, 2002	17.62	17.80	17.52	17.63
2608	NYSE	BCE	Wed, Oct 2, 2002	17.80	18.08	17.51	17.68
2607	NYSE	BCE	Tue, Oct 1, 2002	17.71	17.95	17.48	17.92
2606	NYSE	BCE	Mon, Sep 30, 2002	17.56	18.16	17.51	17.70
2605	NYSE	BCE	Fri, Sep 27, 2002	17.75	17.81	17.68	17.75
2604	NYSE	BCE	Thu, Sep 26, 2002	17.62	17.87	17.62	17.85
2603	NYSE	BCE	Wed, Sep 25, 2002	17.66	17.70	17.42	17.62
2602	NYSE	BCE	Tue, Sep 24, 2002	17.49	17.75	17.34	17.45
2601	NYSE	BCE	Mon, Sep 23, 2002	17.75	17.80	17.51	17.79
2600	NYSE	BCE	Fri, Sep 20, 2002	17.78	18.00	17.60	17.92
2599	NYSE	BCE	Thu, Sep 19, 2002	17.60	17.99	17.60	17.77
2598	NYSE	BCE	Wed, Sep 18, 2002	17.68	17.84	17.62	17.71
2597	NYSE	BCE	Tue, Sep 17, 2002	17.87	17.91	17.64	17.68
2596	NYSE	BCE	Mon, Sep 16, 2002	17.63	17.80	17.51	17.76
2595	NYSE	BCE	Fri, Sep 13, 2002	17.53	17.73	17.42	17.67
2594	NYSE	BCE	Thu, Sep 12, 2002	17.86	17.87	17.46	17.60
2593	NYSE	BCE	Wed, Sep 11, 2002	18.25	18.26	17.91	17.94
2592	NYSE	BCE	Tue, Sep 10, 2002	18.44	18.62	18.11	18.25
2591	NYSE	BCE	Mon, Sep 9, 2002	18.08	18.38	18.00	18.34
2590	NYSE	BCE	Fri, Sep 6, 2002	18.35	18.35	18.09	18.16
2589	NYSE	BCE	Thu, Sep 5, 2002	18.10	18.27	18.08	18.15
2588	NYSE	BCE	Wed, Sep 4, 2002	18.07	18.39	18.07	18.20
2587	NYSE	BCE	Tue, Sep 3, 2002	18.11	18.34	18.10	18.17
2586	NYSE	BCE	Fri, Aug 30, 2002	18.05	18.30	17.88	18.16
2585	NYSE	BCE	Thu, Aug 29, 2002	17.76	18.25	17.76	18.07
2584	NYSE	BCE	Wed, Aug 28, 2002	17.61	17.98	17.45	17.88
2583	NYSE	BCE	Tue, Aug 27, 2002	17.92	18.03	17.64	17.77
2582	NYSE	BCE	Mon, Aug 26, 2002	17.72	18.11	17.62	18.01
2581	NYSE	BCE	Fri, Aug 23, 2002	17.81	17.87	17.65	17.71
2580	NYSE	BCE	Thu, Aug 22, 2002	17.70	18.14	17.66	17.93
2579	NYSE	BCE	Wed, Aug 21, 2002	18.05	18.10	17.67	17.74
2578	NYSE	BCE	Tue, Aug 20, 2002	18.00	18.05	17.74	17.87
2577	NYSE	BCE	Mon, Aug 19, 2002	17.82	18.14	17.82	18.10
2576	NYSE	BCE	Fri, Aug 16, 2002	17.84	18.16	17.75	17.78
2575	NYSE	BCE	Thu, Aug 15, 2002	17.90	18.14	17.62	17.92
2574	NYSE	BCE	Wed, Aug 14, 2002	17.66	17.80	17.37	17.80
2573	NYSE	BCE	Tue, Aug 13, 2002	17.36	17.91	17.34	17.65
2572	NYSE	BCE	Mon, Aug 12, 2002	16.84	17.43	16.84	17.30
2571	NYSE	BCE	Fri, Aug 9, 2002	16.60	17.10	16.59	17.00
2570	NYSE	BCE	Thu, Aug 8, 2002	16.50	16.80	16.28	16.69
2569	NYSE	BCE	Wed, Aug 7, 2002	15.40	16.56	15.40	16.48
2568	NYSE	BCE	Tue, Aug 6, 2002	16.05	16.52	16.00	16.17
2567	NYSE	BCE	Mon, Aug 5, 2002	16.20	16.35	15.80	15.90
2566	NYSE	BCE	Fri, Aug 2, 2002	16.16	16.31	15.98	16.21
2565	NYSE	BCE	Thu, Aug 1, 2002	16.40	16.68	15.96	16.35
2564	NYSE	BCE	Wed, Jul 31, 2002	15.77	16.89	15.74	16.53
2563	NYSE	BCE	Tue, Jul 30, 2002	16.07	16.15	15.77	16.02
2562	NYSE	BCE	Mon, Jul 29, 2002	15.53	16.21	15.45	16.07
2561	NYSE	BCE	Fri, Jul 26, 2002	15.65	15.65	15.15	15.25
2560	NYSE	BCE	Thu, Jul 25, 2002	15.37	16.16	15.37	15.75
2559	NYSE	BCE	Wed, Jul 24, 2002	14.70	15.92	14.65	15.92
2558	NYSE	BCE	Tue, Jul 23, 2002	15.73	15.93	15.15	15.30
2557	NYSE	BCE	Mon, Jul 22, 2002	16.50	16.50	15.59	16.12
2556	NYSE	BCE	Fri, Jul 19, 2002	17.13	17.23	16.55	16.67
2555	NYSE	BCE	Thu, Jul 18, 2002	17.00	17.55	17.00	17.23
2554	NYSE	BCE	Wed, Jul 17, 2002	17.40	17.48	16.98	17.08
2553	NYSE	BCE	Tue, Jul 16, 2002	16.86	17.33	16.75	17.29
2552	NYSE	BCE	Mon, Jul 15, 2002	17.64	17.71	16.91	17.13
2551	NYSE	BCE	Fri, Jul 12, 2002	18.20	18.27	17.88	17.94
2550	NYSE	BCE	Thu, Jul 11, 2002	17.85	18.18	17.81	18.14
2549	NYSE	BCE	Wed, Jul 10, 2002	18.40	18.40	17.92	18.00
2548	NYSE	BCE	Tue, Jul 9, 2002	18.42	18.48	18.20	18.42
2547	NYSE	BCE	Mon, Jul 8, 2002	18.56	18.68	18.34	18.38
2546	NYSE	BCE	Fri, Jul 5, 2002	18.20	18.75	18.17	18.58
2545	NYSE	BCE	Wed, Jul 3, 2002	17.20	17.63	17.16	17.60
2544	NYSE	BCE	Tue, Jul 2, 2002	17.16	17.50	16.99	17.33
2543	NYSE	BCE	Mon, Jul 1, 2002	17.35	17.43	16.86	17.16
2542	NYSE	BCE	Fri, Jun 28, 2002	16.85	17.87	16.85	17.42
2541	NYSE	BCE	Thu, Jun 27, 2002	16.46	16.62	16.30	16.62
2540	NYSE	BCE	Wed, Jun 26, 2002	16.21	16.62	16.21	16.42
2539	NYSE	BCE	Tue, Jun 25, 2002	16.60	16.82	16.56	16.74
2538	NYSE	BCE	Mon, Jun 24, 2002	16.95	16.96	16.10	16.67
2537	NYSE	BCE	Fri, Jun 21, 2002	17.14	17.40	16.91	17.05
2536	NYSE	BCE	Thu, Jun 20, 2002	17.36	17.60	17.27	17.34
2535	NYSE	BCE	Wed, Jun 19, 2002	17.78	17.80	17.30	17.35
2534	NYSE	BCE	Tue, Jun 18, 2002	17.92	18.18	17.80	17.98
2533	NYSE	BCE	Mon, Jun 17, 2002	17.80	18.08	17.60	17.90
2532	NYSE	BCE	Fri, Jun 14, 2002	17.15	17.68	17.12	17.62
2531	NYSE	BCE	Thu, Jun 13, 2002	18.27	18.46	17.47	17.54
2530	NYSE	BCE	Wed, Jun 12, 2002	17.86	18.30	17.73	18.27
2529	NYSE	BCE	Tue, Jun 11, 2002	17.98	18.15	17.86	17.99
2528	NYSE	BCE	Mon, Jun 10, 2002	18.12	18.32	17.85	17.90
2527	NYSE	BCE	Fri, Jun 7, 2002	18.40	18.41	18.17	18.36
2526	NYSE	BCE	Thu, Jun 6, 2002	18.70	18.70	18.37	18.60
2525	NYSE	BCE	Wed, Jun 5, 2002	18.74	19.14	18.74	18.77
2524	NYSE	BCE	Tue, Jun 4, 2002	18.82	18.90	18.65	18.77
2523	NYSE	BCE	Mon, Jun 3, 2002	18.40	19.03	18.40	18.81
2522	NYSE	BCE	Fri, May 31, 2002	18.54	18.58	18.15	18.51
2521	NYSE	BCE	Thu, May 30, 2002	17.06	17.50	17.06	17.48
2520	NYSE	BCE	Wed, May 29, 2002	16.75	17.08	16.57	17.06
2519	NYSE	BCE	Tue, May 28, 2002	16.74	16.94	16.40	16.88
2518	NYSE	BCE	Fri, May 24, 2002	16.65	16.80	16.60	16.77
2517	NYSE	BCE	Thu, May 23, 2002	16.86	16.86	16.64	16.79
2516	NYSE	BCE	Wed, May 22, 2002	17.03	17.04	16.71	16.81
2515	NYSE	BCE	Tue, May 21, 2002	17.23	17.31	17.00	17.06
2514	NYSE	BCE	Mon, May 20, 2002	17.29	17.36	17.20	17.36
2513	NYSE	BCE	Fri, May 17, 2002	17.28	17.35	17.08	17.29
2512	NYSE	BCE	Thu, May 16, 2002	16.90	17.18	16.90	17.11
2511	NYSE	BCE	Wed, May 15, 2002	16.85	17.15	16.75	16.93
2510	NYSE	BCE	Tue, May 14, 2002	16.96	16.96	16.51	16.80
2509	NYSE	BCE	Mon, May 13, 2002	16.89	17.13	16.67	16.76
2508	NYSE	BCE	Fri, May 10, 2002	16.91	17.08	16.76	16.80
2507	NYSE	BCE	Thu, May 9, 2002	16.85	16.92	16.67	16.75
2506	NYSE	BCE	Wed, May 8, 2002	16.75	17.12	16.70	17.08
2505	NYSE	BCE	Tue, May 7, 2002	16.45	16.58	16.40	16.50
2504	NYSE	BCE	Mon, May 6, 2002	16.58	16.58	16.40	16.45
2503	NYSE	BCE	Fri, May 3, 2002	17.12	17.18	16.36	16.65
2502	NYSE	BCE	Thu, May 2, 2002	17.51	17.53	17.01	17.30
2501	NYSE	BCE	Wed, May 1, 2002	17.43	17.71	17.43	17.57
2500	NYSE	BCE	Tue, Apr 30, 2002	17.00	17.58	17.00	17.49
2499	NYSE	BCE	Mon, Apr 29, 2002	17.22	17.28	17.07	17.10
2498	NYSE	BCE	Fri, Apr 26, 2002	17.47	17.55	17.23	17.29
2497	NYSE	BCE	Thu, Apr 25, 2002	17.15	17.59	17.04	17.46
2496	NYSE	BCE	Wed, Apr 24, 2002	16.75	17.94	16.62	17.54
2495	NYSE	BCE	Tue, Apr 23, 2002	14.70	14.98	14.59	14.60
2494	NYSE	BCE	Mon, Apr 22, 2002	15.34	15.35	14.65	14.70
2493	NYSE	BCE	Fri, Apr 19, 2002	15.35	15.65	15.28	15.39
2492	NYSE	BCE	Thu, Apr 18, 2002	15.37	15.52	15.22	15.35
2491	NYSE	BCE	Wed, Apr 17, 2002	15.00	15.58	14.75	15.39
2490	NYSE	BCE	Tue, Apr 16, 2002	15.90	15.97	15.00	15.08
2489	NYSE	BCE	Mon, Apr 15, 2002	15.05	15.65	14.93	15.61
2488	NYSE	BCE	Fri, Apr 12, 2002	15.03	15.23	14.62	15.15
2487	NYSE	BCE	Thu, Apr 11, 2002	15.65	15.80	14.76	15.17
2486	NYSE	BCE	Wed, Apr 10, 2002	16.54	16.70	15.68	15.74
2485	NYSE	BCE	Tue, Apr 9, 2002	16.50	16.65	15.97	16.61
2484	NYSE	BCE	Mon, Apr 8, 2002	17.25	17.25	15.89	16.01
2483	NYSE	BCE	Fri, Apr 5, 2002	17.90	17.90	17.34	17.60
2482	NYSE	BCE	Thu, Apr 4, 2002	17.93	18.20	17.77	17.87
2481	NYSE	BCE	Wed, Apr 3, 2002	18.25	18.53	18.01	18.05
2480	NYSE	BCE	Tue, Apr 2, 2002	17.56	18.28	17.47	18.15
2479	NYSE	BCE	Mon, Apr 1, 2002	17.21	17.84	17.21	17.55
2478	NYSE	BCE	Thu, Mar 28, 2002	17.60	17.74	17.36	17.62
2477	NYSE	BCE	Wed, Mar 27, 2002	17.75	17.95	17.50	17.50
2476	NYSE	BCE	Tue, Mar 26, 2002	17.80	19.00	17.52	17.74
2475	NYSE	BCE	Mon, Mar 25, 2002	19.40	19.40	18.53	18.70
2474	NYSE	BCE	Fri, Mar 22, 2002	20.40	20.42	19.88	19.89
2473	NYSE	BCE	Thu, Mar 21, 2002	20.94	20.94	20.15	20.55
2472	NYSE	BCE	Wed, Mar 20, 2002	21.22	21.43	21.10	21.14
2471	NYSE	BCE	Tue, Mar 19, 2002	21.51	21.51	21.21	21.29
2470	NYSE	BCE	Mon, Mar 18, 2002	21.61	21.71	21.50	21.50
2469	NYSE	BCE	Fri, Mar 15, 2002	21.83	21.93	21.64	21.71
2468	NYSE	BCE	Thu, Mar 14, 2002	21.60	21.80	21.52	21.78
2467	NYSE	BCE	Wed, Mar 13, 2002	21.45	21.79	21.45	21.53
2466	NYSE	BCE	Tue, Mar 12, 2002	21.45	21.62	21.35	21.60
2465	NYSE	BCE	Mon, Mar 11, 2002	21.72	21.72	21.47	21.60
2464	NYSE	BCE	Fri, Mar 8, 2002	21.80	21.95	21.60	21.64
2463	NYSE	BCE	Thu, Mar 7, 2002	21.80	21.95	21.58	21.60
2462	NYSE	BCE	Wed, Mar 6, 2002	21.42	21.88	21.31	21.80
2461	NYSE	BCE	Tue, Mar 5, 2002	21.68	21.88	21.34	21.45
2460	NYSE	BCE	Mon, Mar 4, 2002	21.46	21.96	21.39	21.72
2459	NYSE	BCE	Fri, Mar 1, 2002	20.87	21.60	20.85	21.43
2458	NYSE	BCE	Thu, Feb 28, 2002	21.04	21.24	20.69	20.87
2457	NYSE	BCE	Wed, Feb 27, 2002	20.81	20.97	20.72	20.93
2456	NYSE	BCE	Tue, Feb 26, 2002	20.72	20.99	20.72	20.78
2455	NYSE	BCE	Mon, Feb 25, 2002	20.46	20.85	20.35	20.77
2454	NYSE	BCE	Fri, Feb 22, 2002	20.52	20.71	20.38	20.44
2453	NYSE	BCE	Thu, Feb 21, 2002	20.69	20.76	20.48	20.60
2452	NYSE	BCE	Wed, Feb 20, 2002	20.87	21.09	20.76	20.77
2451	NYSE	BCE	Tue, Feb 19, 2002	20.75	21.18	20.47	20.84
2450	NYSE	BCE	Fri, Feb 15, 2002	20.45	20.76	20.45	20.65
2449	NYSE	BCE	Thu, Feb 14, 2002	20.98	21.16	20.40	20.50
2448	NYSE	BCE	Wed, Feb 13, 2002	21.16	21.23	20.50	20.94
2447	NYSE	BCE	Tue, Feb 12, 2002	21.36	21.43	21.11	21.21
2446	NYSE	BCE	Mon, Feb 11, 2002	21.38	21.50	21.21	21.36
2445	NYSE	BCE	Fri, Feb 8, 2002	21.53	21.69	21.18	21.21
2444	NYSE	BCE	Thu, Feb 7, 2002	21.18	21.52	21.14	21.46
2443	NYSE	BCE	Wed, Feb 6, 2002	21.40	21.40	21.00	21.05
2442	NYSE	BCE	Tue, Feb 5, 2002	21.60	21.86	21.30	21.35
2441	NYSE	BCE	Mon, Feb 4, 2002	22.22	22.66	21.74	21.83
2440	NYSE	BCE	Fri, Feb 1, 2002	21.80	22.47	21.80	22.22
2439	NYSE	BCE	Thu, Jan 31, 2002	21.87	22.05	21.68	21.96
2438	NYSE	BCE	Wed, Jan 30, 2002	21.45	21.90	21.36	21.90
2437	NYSE	BCE	Tue, Jan 29, 2002	21.55	21.68	21.30	21.33
2436	NYSE	BCE	Mon, Jan 28, 2002	21.54	21.54	21.20	21.37
2435	NYSE	BCE	Fri, Jan 25, 2002	21.55	21.69	21.24	21.35
2434	NYSE	BCE	Thu, Jan 24, 2002	21.85	21.98	21.22	21.64
2433	NYSE	BCE	Wed, Jan 23, 2002	21.67	22.01	21.63	21.73
2432	NYSE	BCE	Tue, Jan 22, 2002	22.16	22.20	21.69	21.69
2431	NYSE	BCE	Fri, Jan 18, 2002	22.11	22.28	21.93	21.96
2430	NYSE	BCE	Thu, Jan 17, 2002	22.20	22.30	21.95	22.28
2429	NYSE	BCE	Wed, Jan 16, 2002	22.24	22.35	21.92	22.01
2428	NYSE	BCE	Tue, Jan 15, 2002	22.38	22.48	22.15	22.23
2427	NYSE	BCE	Mon, Jan 14, 2002	22.39	22.43	22.20	22.37
2426	NYSE	BCE	Fri, Jan 11, 2002	22.32	22.59	22.27	22.38
2425	NYSE	BCE	Thu, Jan 10, 2002	22.23	22.59	22.06	22.28
2424	NYSE	BCE	Wed, Jan 9, 2002	22.90	22.90	22.31	22.31
2423	NYSE	BCE	Tue, Jan 8, 2002	22.99	22.99	22.60	22.79
2422	NYSE	BCE	Mon, Jan 7, 2002	22.60	23.22	22.60	23.10
2421	NYSE	BCE	Fri, Jan 4, 2002	22.90	22.95	22.53	22.73
2420	NYSE	BCE	Thu, Jan 3, 2002	22.34	22.84	22.30	22.80
2419	NYSE	BCE	Wed, Jan 2, 2002	22.76	22.80	22.16	22.35
2418	NYSE	BCE	Mon, Dec 31, 2001	22.60	23.00	22.50	22.80
2417	NYSE	BCE	Fri, Dec 28, 2001	22.23	22.76	22.23	22.65
2416	NYSE	BCE	Thu, Dec 27, 2001	22.39	22.43	21.90	22.15
2415	NYSE	BCE	Wed, Dec 26, 2001	22.53	22.64	22.36	22.43
2414	NYSE	BCE	Mon, Dec 24, 2001	22.53	22.57	22.31	22.53
2413	NYSE	BCE	Fri, Dec 21, 2001	23.06	23.15	22.69	22.84
2412	NYSE	BCE	Thu, Dec 20, 2001	23.30	23.46	22.92	23.01
2411	NYSE	BCE	Wed, Dec 19, 2001	23.15	23.55	23.11	23.42
2410	NYSE	BCE	Tue, Dec 18, 2001	23.25	23.45	22.96	23.38
2409	NYSE	BCE	Mon, Dec 17, 2001	22.87	23.42	22.83	23.25
2408	NYSE	BCE	Fri, Dec 14, 2001	22.97	23.25	22.97	23.10
2407	NYSE	BCE	Thu, Dec 13, 2001	22.74	23.49	22.74	22.78
2406	NYSE	BCE	Wed, Dec 12, 2001	22.30	23.00	22.19	22.69
2405	NYSE	BCE	Tue, Dec 11, 2001	21.92	22.31	21.90	22.00
2404	NYSE	BCE	Mon, Dec 10, 2001	22.00	22.30	21.69	21.86
2403	NYSE	BCE	Fri, Dec 7, 2001	21.72	22.03	21.21	22.00
2402	NYSE	BCE	Thu, Dec 6, 2001	22.44	22.44	21.69	21.72
2401	NYSE	BCE	Wed, Dec 5, 2001	22.55	22.82	22.54	22.79
2400	NYSE	BCE	Tue, Dec 4, 2001	22.60	22.69	22.36	22.46
2399	NYSE	BCE	Mon, Dec 3, 2001	22.80	22.84	22.21	22.42
2398	NYSE	BCE	Fri, Nov 30, 2001	23.27	23.27	22.93	23.02
2397	NYSE	BCE	Thu, Nov 29, 2001	23.35	23.43	23.12	23.14
2396	NYSE	BCE	Wed, Nov 28, 2001	23.77	23.77	23.34	23.36
2395	NYSE	BCE	Tue, Nov 27, 2001	23.88	24.02	23.67	23.88
2394	NYSE	BCE	Mon, Nov 26, 2001	23.92	24.16	23.73	23.88
2393	NYSE	BCE	Fri, Nov 23, 2001	23.79	23.95	23.75	23.86
2392	NYSE	BCE	Wed, Nov 21, 2001	23.48	23.86	23.48	23.65
2391	NYSE	BCE	Tue, Nov 20, 2001	23.65	23.85	23.42	23.44
2390	NYSE	BCE	Mon, Nov 19, 2001	23.85	24.15	23.71	23.77
2389	NYSE	BCE	Fri, Nov 16, 2001	23.40	23.72	23.13	23.71
2388	NYSE	BCE	Thu, Nov 15, 2001	23.00	23.35	22.90	23.33
2387	NYSE	BCE	Wed, Nov 14, 2001	23.38	23.74	23.02	23.09
2386	NYSE	BCE	Tue, Nov 13, 2001	22.90	23.31	22.79	23.26
2385	NYSE	BCE	Mon, Nov 12, 2001	22.50	22.75	22.19	22.64
2384	NYSE	BCE	Fri, Nov 9, 2001	22.30	23.00	22.30	22.58
2383	NYSE	BCE	Thu, Nov 8, 2001	22.12	22.44	22.12	22.35
2382	NYSE	BCE	Wed, Nov 7, 2001	22.40	22.80	21.90	21.92
2381	NYSE	BCE	Tue, Nov 6, 2001	21.95	22.81	21.94	22.66
2380	NYSE	BCE	Mon, Nov 5, 2001	22.20	22.26	21.85	21.85
2379	NYSE	BCE	Fri, Nov 2, 2001	22.25	22.25	21.84	22.17
2378	NYSE	BCE	Thu, Nov 1, 2001	22.22	22.22	21.92	22.08
2377	NYSE	BCE	Wed, Oct 31, 2001	22.33	22.40	22.09	22.13
2376	NYSE	BCE	Tue, Oct 30, 2001	22.48	22.80	22.17	22.26
2375	NYSE	BCE	Mon, Oct 29, 2001	22.80	22.80	22.40	22.40
2374	NYSE	BCE	Fri, Oct 26, 2001	22.51	23.15	22.51	22.85
2373	NYSE	BCE	Thu, Oct 25, 2001	22.80	22.83	22.40	22.71
2372	NYSE	BCE	Wed, Oct 24, 2001	23.55	23.64	23.11	23.29
2371	NYSE	BCE	Tue, Oct 23, 2001	24.12	24.26	23.50	23.68
2370	NYSE	BCE	Mon, Oct 22, 2001	24.05	24.28	23.90	24.07
2369	NYSE	BCE	Fri, Oct 19, 2001	23.48	24.21	23.30	24.05
2368	NYSE	BCE	Thu, Oct 18, 2001	23.89	23.89	23.27	23.43
2367	NYSE	BCE	Wed, Oct 17, 2001	24.30	24.53	23.93	23.93
2366	NYSE	BCE	Tue, Oct 16, 2001	23.70	24.11	23.65	24.05
2365	NYSE	BCE	Mon, Oct 15, 2001	23.42	23.81	23.42	23.63
2364	NYSE	BCE	Fri, Oct 12, 2001	23.55	23.73	23.40	23.51
2363	NYSE	BCE	Thu, Oct 11, 2001	23.53	23.73	23.30	23.52
2362	NYSE	BCE	Wed, Oct 10, 2001	22.85	23.50	22.72	23.50
2361	NYSE	BCE	Tue, Oct 9, 2001	22.65	23.32	22.62	22.80
2360	NYSE	BCE	Mon, Oct 8, 2001	22.80	22.85	22.53	22.70
2359	NYSE	BCE	Fri, Oct 5, 2001	22.70	23.04	22.49	22.85
2358	NYSE	BCE	Thu, Oct 4, 2001	23.16	23.36	22.65	22.65
2357	NYSE	BCE	Wed, Oct 3, 2001	22.86	23.23	22.70	22.87
2356	NYSE	BCE	Tue, Oct 2, 2001	21.85	22.99	21.80	22.85
2355	NYSE	BCE	Mon, Oct 1, 2001	21.85	21.92	21.53	21.70
2354	NYSE	BCE	Fri, Sep 28, 2001	21.72	22.39	21.67	22.05
2353	NYSE	BCE	Thu, Sep 27, 2001	22.15	22.15	21.39	21.47
2352	NYSE	BCE	Wed, Sep 26, 2001	22.30	22.30	21.76	22.12
2351	NYSE	BCE	Tue, Sep 25, 2001	21.82	22.05	21.35	21.88
2350	NYSE	BCE	Mon, Sep 24, 2001	21.90	22.20	21.75	21.75
2349	NYSE	BCE	Fri, Sep 21, 2001	21.10	22.30	20.82	21.20
2348	NYSE	BCE	Thu, Sep 20, 2001	20.73	21.74	20.73	21.70
2347	NYSE	BCE	Wed, Sep 19, 2001	22.01	22.01	20.59	20.97
2346	NYSE	BCE	Tue, Sep 18, 2001	22.55	22.55	22.01	22.01
2345	NYSE	BCE	Mon, Sep 17, 2001	23.20	23.93	22.50	22.65
2344	NYSE	BCE	Mon, Sep 10, 2001	24.20	24.80	24.11	24.79
2343	NYSE	BCE	Fri, Sep 7, 2001	24.59	24.59	24.25	24.35
2342	NYSE	BCE	Thu, Sep 6, 2001	24.61	25.04	24.51	24.66
2341	NYSE	BCE	Wed, Sep 5, 2001	24.92	25.09	24.51	24.76
2340	NYSE	BCE	Tue, Sep 4, 2001	24.86	25.07	24.58	24.85
2339	NYSE	BCE	Fri, Aug 31, 2001	24.45	24.97	24.44	24.82
2338	NYSE	BCE	Thu, Aug 30, 2001	25.08	25.26	24.50	24.65
2337	NYSE	BCE	Wed, Aug 29, 2001	25.62	25.68	25.03	25.19
2336	NYSE	BCE	Tue, Aug 28, 2001	26.12	26.12	25.51	25.62
2335	NYSE	BCE	Mon, Aug 27, 2001	26.02	26.35	25.87	26.18
2334	NYSE	BCE	Fri, Aug 24, 2001	25.98	26.35	25.95	26.02
2333	NYSE	BCE	Thu, Aug 23, 2001	26.43	26.51	26.06	26.15
2332	NYSE	BCE	Wed, Aug 22, 2001	26.36	26.72	26.36	26.60
2331	NYSE	BCE	Tue, Aug 21, 2001	26.62	26.62	26.29	26.38
2330	NYSE	BCE	Mon, Aug 20, 2001	26.42	26.71	26.37	26.55
2329	NYSE	BCE	Fri, Aug 17, 2001	26.55	26.63	26.40	26.50
2328	NYSE	BCE	Thu, Aug 16, 2001	26.86	26.86	26.51	26.80
2327	NYSE	BCE	Wed, Aug 15, 2001	26.98	27.13	26.74	26.95
2326	NYSE	BCE	Tue, Aug 14, 2001	26.98	26.98	26.80	26.89
2325	NYSE	BCE	Mon, Aug 13, 2001	27.01	27.06	26.83	26.96
2324	NYSE	BCE	Fri, Aug 10, 2001	26.92	27.00	26.65	26.91
2323	NYSE	BCE	Thu, Aug 9, 2001	26.79	27.06	26.65	27.00
2322	NYSE	BCE	Wed, Aug 8, 2001	27.05	27.09	26.77	26.80
2321	NYSE	BCE	Tue, Aug 7, 2001	26.81	27.05	26.78	27.05
2320	NYSE	BCE	Mon, Aug 6, 2001	26.92	27.00	26.78	26.85
2319	NYSE	BCE	Fri, Aug 3, 2001	27.00	27.17	26.64	26.99
2318	NYSE	BCE	Thu, Aug 2, 2001	26.86	27.12	26.75	27.00
2317	NYSE	BCE	Wed, Aug 1, 2001	26.79	27.07	26.58	26.80
2316	NYSE	BCE	Tue, Jul 31, 2001	26.90	27.01	26.56	26.73
2315	NYSE	BCE	Mon, Jul 30, 2001	27.03	27.25	26.88	26.88
2314	NYSE	BCE	Fri, Jul 27, 2001	26.89	27.08	26.50	27.03
2313	NYSE	BCE	Thu, Jul 26, 2001	26.66	27.06	26.59	26.86
2312	NYSE	BCE	Wed, Jul 25, 2001	26.30	27.04	26.30	26.75
2311	NYSE	BCE	Tue, Jul 24, 2001	25.92	26.07	25.90	26.05
2310	NYSE	BCE	Mon, Jul 23, 2001	26.25	26.34	25.79	26.04
2309	NYSE	BCE	Fri, Jul 20, 2001	26.40	26.40	25.88	26.23
2308	NYSE	BCE	Thu, Jul 19, 2001	26.79	26.95	26.36	26.53
2307	NYSE	BCE	Wed, Jul 18, 2001	27.15	27.19	26.52	26.79
2306	NYSE	BCE	Tue, Jul 17, 2001	26.67	27.25	26.67	27.23
2305	NYSE	BCE	Mon, Jul 16, 2001	26.61	27.36	26.61	26.98
2304	NYSE	BCE	Fri, Jul 13, 2001	26.25	26.70	26.23	26.70
2303	NYSE	BCE	Thu, Jul 12, 2001	26.38	26.48	26.17	26.47
2302	NYSE	BCE	Wed, Jul 11, 2001	26.15	26.47	26.12	26.22
2301	NYSE	BCE	Tue, Jul 10, 2001	26.43	26.60	26.14	26.22
2300	NYSE	BCE	Mon, Jul 9, 2001	26.35	26.45	26.18	26.33
2299	NYSE	BCE	Fri, Jul 6, 2001	26.67	26.67	26.26	26.30
2298	NYSE	BCE	Thu, Jul 5, 2001	26.65	26.69	26.47	26.67
2297	NYSE	BCE	Tue, Jul 3, 2001	26.90	26.90	26.60	26.75
2296	NYSE	BCE	Mon, Jul 2, 2001	26.50	27.01	26.35	27.00
2295	NYSE	BCE	Fri, Jun 29, 2001	26.61	27.13	26.30	26.30
2294	NYSE	BCE	Thu, Jun 28, 2001	26.05	26.55	26.03	26.51
2293	NYSE	BCE	Wed, Jun 27, 2001	25.83	26.10	25.72	25.99
2292	NYSE	BCE	Tue, Jun 26, 2001	25.83	25.85	25.43	25.62
2291	NYSE	BCE	Mon, Jun 25, 2001	26.04	26.10	25.75	25.86
2290	NYSE	BCE	Fri, Jun 22, 2001	25.51	26.05	25.47	25.97
2289	NYSE	BCE	Thu, Jun 21, 2001	24.72	25.86	24.72	25.71
2288	NYSE	BCE	Wed, Jun 20, 2001	24.25	24.75	24.20	24.68
2287	NYSE	BCE	Tue, Jun 19, 2001	24.24	24.67	24.16	24.32
2286	NYSE	BCE	Mon, Jun 18, 2001	25.08	25.12	23.80	24.08
2285	NYSE	BCE	Fri, Jun 15, 2001	25.43	25.43	25.07	25.08
2284	NYSE	BCE	Thu, Jun 14, 2001	25.43	25.65	25.36	25.50
2283	NYSE	BCE	Wed, Jun 13, 2001	25.95	26.02	25.73	25.75
2282	NYSE	BCE	Tue, Jun 12, 2001	25.76	26.05	25.60	26.03
2281	NYSE	BCE	Mon, Jun 11, 2001	25.71	25.86	25.70	25.80
2280	NYSE	BCE	Fri, Jun 8, 2001	25.72	25.76	25.60	25.70
2279	NYSE	BCE	Thu, Jun 7, 2001	25.88	26.07	25.61	25.75
2278	NYSE	BCE	Wed, Jun 6, 2001	25.95	26.00	25.78	25.92
2277	NYSE	BCE	Tue, Jun 5, 2001	25.80	26.00	25.72	25.86
2276	NYSE	BCE	Mon, Jun 4, 2001	25.94	25.95	25.59	25.85
2275	NYSE	BCE	Fri, Jun 1, 2001	25.43	25.70	25.37	25.70
2274	NYSE	BCE	Thu, May 31, 2001	25.47	25.64	25.27	25.38
2273	NYSE	BCE	Wed, May 30, 2001	25.58	25.91	25.40	25.40
2272	NYSE	BCE	Tue, May 29, 2001	25.71	25.92	25.36	25.80
2271	NYSE	BCE	Fri, May 25, 2001	26.45	26.50	25.70	25.70
2270	NYSE	BCE	Thu, May 24, 2001	26.14	26.55	26.10	26.35
2269	NYSE	BCE	Wed, May 23, 2001	26.37	26.40	26.05	26.17
2268	NYSE	BCE	Tue, May 22, 2001	26.74	26.74	26.27	26.38
2267	NYSE	BCE	Mon, May 21, 2001	27.00	27.03	26.77	26.93
2266	NYSE	BCE	Fri, May 18, 2001	26.45	27.07	26.44	27.00
2265	NYSE	BCE	Thu, May 17, 2001	26.17	26.62	26.17	26.48
2264	NYSE	BCE	Wed, May 16, 2001	25.59	26.11	25.50	26.11
2263	NYSE	BCE	Tue, May 15, 2001	25.24	25.64	25.24	25.58
2262	NYSE	BCE	Mon, May 14, 2001	25.35	25.35	25.04	25.31
2261	NYSE	BCE	Fri, May 11, 2001	25.24	25.50	25.16	25.35
2260	NYSE	BCE	Thu, May 10, 2001	25.39	25.45	25.28	25.29
2259	NYSE	BCE	Wed, May 9, 2001	25.08	25.35	25.08	25.25
2258	NYSE	BCE	Tue, May 8, 2001	25.38	25.38	25.00	25.10
2257	NYSE	BCE	Mon, May 7, 2001	25.56	25.56	25.08	25.23
2256	NYSE	BCE	Fri, May 4, 2001	25.67	25.70	25.41	25.55
2255	NYSE	BCE	Thu, May 3, 2001	25.40	25.81	25.31	25.78
2254	NYSE	BCE	Wed, May 2, 2001	25.50	25.91	25.18	25.75
2253	NYSE	BCE	Tue, May 1, 2001	25.07	25.40	24.60	25.40
2252	NYSE	BCE	Mon, Apr 30, 2001	25.65	25.85	24.70	24.95
2251	NYSE	BCE	Fri, Apr 27, 2001	25.76	25.85	25.40	25.52
2250	NYSE	BCE	Thu, Apr 26, 2001	25.35	25.94	25.35	25.69
2249	NYSE	BCE	Wed, Apr 25, 2001	24.85	25.64	24.85	25.35
2248	NYSE	BCE	Tue, Apr 24, 2001	24.62	24.90	24.29	24.36
2247	NYSE	BCE	Mon, Apr 23, 2001	24.90	24.90	24.50	24.83
2246	NYSE	BCE	Fri, Apr 20, 2001	24.93	25.15	24.74	25.05
2245	NYSE	BCE	Thu, Apr 19, 2001	24.65	25.10	24.42	24.93
2244	NYSE	BCE	Wed, Apr 18, 2001	24.05	25.07	24.05	24.65
2243	NYSE	BCE	Tue, Apr 17, 2001	23.87	24.15	23.75	24.03
2242	NYSE	BCE	Mon, Apr 16, 2001	23.62	23.93	23.53	23.87
2241	NYSE	BCE	Thu, Apr 12, 2001	23.48	23.93	23.20	23.85
2240	NYSE	BCE	Wed, Apr 11, 2001	23.85	24.00	23.08	23.61
2239	NYSE	BCE	Tue, Apr 10, 2001	23.23	23.90	23.10	23.77
2238	NYSE	BCE	Mon, Apr 9, 2001	22.55	23.04	22.50	22.94
2237	NYSE	BCE	Fri, Apr 6, 2001	22.81	22.87	22.07	22.17
2236	NYSE	BCE	Thu, Apr 5, 2001	22.62	23.02	22.62	22.81
2235	NYSE	BCE	Wed, Apr 4, 2001	22.30	22.60	22.30	22.37
2234	NYSE	BCE	Tue, Apr 3, 2001	22.45	22.45	22.02	22.05
2233	NYSE	BCE	Mon, Apr 2, 2001	22.50	22.67	22.35	22.42
2232	NYSE	BCE	Fri, Mar 30, 2001	22.32	22.80	22.17	22.51
2231	NYSE	BCE	Thu, Mar 29, 2001	22.66	22.89	21.97	22.26
2230	NYSE	BCE	Wed, Mar 28, 2001	22.90	23.19	22.84	22.92
2229	NYSE	BCE	Tue, Mar 27, 2001	22.95	23.47	22.75	23.36
2228	NYSE	BCE	Mon, Mar 26, 2001	23.75	23.75	22.86	22.95
2227	NYSE	BCE	Fri, Mar 23, 2001	23.31	23.38	22.73	23.04
2226	NYSE	BCE	Thu, Mar 22, 2001	23.20	23.20	22.02	22.90
2225	NYSE	BCE	Wed, Mar 21, 2001	23.58	23.62	23.20	23.23
2224	NYSE	BCE	Tue, Mar 20, 2001	24.74	24.74	23.68	23.80
2223	NYSE	BCE	Mon, Mar 19, 2001	24.27	24.62	23.51	24.50
2222	NYSE	BCE	Fri, Mar 16, 2001	24.93	24.93	23.74	24.41
2221	NYSE	BCE	Thu, Mar 15, 2001	25.31	25.50	24.81	25.10
2220	NYSE	BCE	Wed, Mar 14, 2001	25.10	25.50	25.06	25.33
2219	NYSE	BCE	Tue, Mar 13, 2001	25.42	25.93	25.11	25.68
2218	NYSE	BCE	Mon, Mar 12, 2001	25.66	25.85	25.41	25.51
2217	NYSE	BCE	Fri, Mar 9, 2001	25.95	26.06	25.71	25.86
2216	NYSE	BCE	Thu, Mar 8, 2001	25.88	26.20	25.85	26.11
2215	NYSE	BCE	Wed, Mar 7, 2001	26.12	26.31	25.80	25.87
2214	NYSE	BCE	Tue, Mar 6, 2001	26.33	26.44	26.08	26.24
2213	NYSE	BCE	Mon, Mar 5, 2001	25.87	26.20	25.48	26.10
2212	NYSE	BCE	Fri, Mar 2, 2001	26.11	26.22	25.47	25.87
2211	NYSE	BCE	Thu, Mar 1, 2001	26.66	26.78	26.34	26.45
2210	NYSE	BCE	Wed, Feb 28, 2001	26.55	26.81	26.38	26.65
2209	NYSE	BCE	Tue, Feb 27, 2001	26.37	26.95	26.37	26.50
2208	NYSE	BCE	Mon, Feb 26, 2001	25.85	26.60	25.51	26.43
2207	NYSE	BCE	Fri, Feb 23, 2001	25.69	25.86	25.26	25.70
2206	NYSE	BCE	Thu, Feb 22, 2001	25.51	26.01	25.05	25.90
2205	NYSE	BCE	Wed, Feb 21, 2001	25.60	25.83	25.48	25.52
2204	NYSE	BCE	Tue, Feb 20, 2001	26.36	26.40	25.73	25.80
2203	NYSE	BCE	Fri, Feb 16, 2001	26.00	26.88	24.88	25.51
2202	NYSE	BCE	Thu, Feb 15, 2001	26.41	26.58	26.39	26.45
2201	NYSE	BCE	Wed, Feb 14, 2001	26.77	26.85	26.27	26.34
2200	NYSE	BCE	Tue, Feb 13, 2001	27.10	27.26	26.83	26.83
2199	NYSE	BCE	Mon, Feb 12, 2001	27.42	27.69	27.00	27.11
2198	NYSE	BCE	Fri, Feb 9, 2001	27.94	28.00	27.43	27.56
2197	NYSE	BCE	Thu, Feb 8, 2001	28.21	28.41	27.84	28.05
2196	NYSE	BCE	Wed, Feb 7, 2001	28.07	28.29	27.87	28.25
2195	NYSE	BCE	Tue, Feb 6, 2001	28.32	28.45	28.04	28.24
2194	NYSE	BCE	Mon, Feb 5, 2001	28.39	28.49	28.18	28.29
2193	NYSE	BCE	Fri, Feb 2, 2001	28.74	28.74	28.28	28.39
2192	NYSE	BCE	Thu, Feb 1, 2001	28.66	28.77	28.56	28.68
2191	NYSE	BCE	Wed, Jan 31, 2001	28.24	28.76	28.19	28.56
2190	NYSE	BCE	Tue, Jan 30, 2001	28.40	28.67	28.20	28.21
2189	NYSE	BCE	Mon, Jan 29, 2001	28.18	28.47	28.18	28.31
2188	NYSE	BCE	Fri, Jan 26, 2001	28.44	28.88	28.19	28.25
2187	NYSE	BCE	Thu, Jan 25, 2001	27.44	28.94	27.44	28.44
2186	NYSE	BCE	Wed, Jan 24, 2001	27.38	27.69	27.19	27.44
2185	NYSE	BCE	Tue, Jan 23, 2001	27.13	27.38	26.94	27.38
2184	NYSE	BCE	Mon, Jan 22, 2001	27.00	27.31	26.94	27.13
2183	NYSE	BCE	Fri, Jan 19, 2001	26.75	26.94	26.31	26.88
2182	NYSE	BCE	Thu, Jan 18, 2001	26.56	26.94	26.25	26.69
2181	NYSE	BCE	Wed, Jan 17, 2001	27.31	27.31	26.31	26.56
2180	NYSE	BCE	Tue, Jan 16, 2001	27.69	27.81	27.06	27.13
2179	NYSE	BCE	Fri, Jan 12, 2001	27.13	27.94	27.06	27.44
2178	NYSE	BCE	Thu, Jan 11, 2001	27.13	27.38	26.88	27.25
2177	NYSE	BCE	Wed, Jan 10, 2001	26.94	27.25	26.81	27.00
2176	NYSE	BCE	Tue, Jan 9, 2001	26.81	27.25	26.75	26.88
2175	NYSE	BCE	Mon, Jan 8, 2001	27.81	27.88	26.81	27.06
2174	NYSE	BCE	Fri, Jan 5, 2001	28.63	28.63	27.81	28.00
2173	NYSE	BCE	Thu, Jan 4, 2001	28.63	28.94	28.38	28.56
2172	NYSE	BCE	Wed, Jan 3, 2001	27.69	29.25	27.69	29.00
2171	NYSE	BCE	Tue, Jan 2, 2001	28.88	29.44	28.00	28.00
2170	NYSE	BCE	Fri, Dec 29, 2000	28.38	29.25	28.31	28.94
2169	NYSE	BCE	Thu, Dec 28, 2000	27.75	28.63	27.50	28.50
2168	NYSE	BCE	Wed, Dec 27, 2000	27.56	27.81	27.25	27.69
2167	NYSE	BCE	Tue, Dec 26, 2000	27.63	28.06	27.19	28.06
2166	NYSE	BCE	Fri, Dec 22, 2000	27.56	27.63	27.00	27.63
2165	NYSE	BCE	Thu, Dec 21, 2000	27.25	27.63	26.81	27.50
2164	NYSE	BCE	Wed, Dec 20, 2000	27.88	28.13	27.19	27.31
2163	NYSE	BCE	Tue, Dec 19, 2000	29.13	29.31	28.25	28.44
2162	NYSE	BCE	Mon, Dec 18, 2000	29.31	29.50	29.00	29.00
2161	NYSE	BCE	Fri, Dec 15, 2000	28.88	29.44	28.63	29.06
2160	NYSE	BCE	Thu, Dec 14, 2000	28.81	29.56	28.69	29.00
2159	NYSE	BCE	Wed, Dec 13, 2000	28.19	29.44	28.06	29.06
2158	NYSE	BCE	Tue, Dec 12, 2000	27.56	28.19	27.44	28.13
2157	NYSE	BCE	Mon, Dec 11, 2000	27.56	27.81	27.50	27.63
2156	NYSE	BCE	Fri, Dec 8, 2000	27.38	27.81	27.38	27.81
2155	NYSE	BCE	Thu, Dec 7, 2000	27.19	27.50	27.13	27.25
2154	NYSE	BCE	Wed, Dec 6, 2000	27.44	27.81	27.25	27.56
2153	NYSE	BCE	Tue, Dec 5, 2000	27.25	27.56	27.13	27.50
2152	NYSE	BCE	Mon, Dec 4, 2000	27.00	27.25	26.69	27.06
2151	NYSE	BCE	Fri, Dec 1, 2000	27.44	27.75	27.00	27.13
2150	NYSE	BCE	Thu, Nov 30, 2000	26.81	27.56	26.56	27.38
2149	NYSE	BCE	Wed, Nov 29, 2000	27.50	27.56	26.94	27.00
2148	NYSE	BCE	Tue, Nov 28, 2000	28.00	28.00	27.38	27.38
2147	NYSE	BCE	Mon, Nov 27, 2000	27.81	28.06	27.81	27.94
2146	NYSE	BCE	Fri, Nov 24, 2000	26.94	27.63	26.94	27.50
2145	NYSE	BCE	Wed, Nov 22, 2000	25.44	26.69	25.44	26.56
2144	NYSE	BCE	Tue, Nov 21, 2000	25.38	25.94	25.19	25.69
2143	NYSE	BCE	Mon, Nov 20, 2000	26.06	26.06	25.25	25.38
2142	NYSE	BCE	Fri, Nov 17, 2000	26.69	26.81	25.88	26.25
2141	NYSE	BCE	Thu, Nov 16, 2000	26.75	27.06	26.69	27.00
2140	NYSE	BCE	Wed, Nov 15, 2000	26.69	27.00	26.38	26.94
2139	NYSE	BCE	Tue, Nov 14, 2000	26.31	27.00	26.31	26.69
2138	NYSE	BCE	Mon, Nov 13, 2000	25.75	26.19	25.44	26.13
2137	NYSE	BCE	Fri, Nov 10, 2000	25.88	26.50	25.81	26.25
2136	NYSE	BCE	Thu, Nov 9, 2000	27.06	27.25	25.88	26.50
2135	NYSE	BCE	Wed, Nov 8, 2000	27.94	27.94	27.19	27.31
2134	NYSE	BCE	Tue, Nov 7, 2000	27.88	28.13	27.81	28.00
2133	NYSE	BCE	Mon, Nov 6, 2000	27.56	28.00	27.50	28.00
2132	NYSE	BCE	Fri, Nov 3, 2000	27.56	27.69	27.25	27.63
2131	NYSE	BCE	Thu, Nov 2, 2000	27.00	27.63	27.00	27.56
2130	NYSE	BCE	Wed, Nov 1, 2000	26.88	27.31	26.75	27.06
2129	NYSE	BCE	Tue, Oct 31, 2000	27.44	27.44	26.50	27.06
2128	NYSE	BCE	Mon, Oct 30, 2000	26.00	27.38	25.81	27.38
2127	NYSE	BCE	Fri, Oct 27, 2000	25.13	26.19	25.06	26.19
2126	NYSE	BCE	Thu, Oct 26, 2000	24.44	25.31	24.44	24.81
2125	NYSE	BCE	Wed, Oct 25, 2000	23.50	24.25	23.44	24.13
2124	NYSE	BCE	Tue, Oct 24, 2000	24.19	24.69	23.81	24.00
2123	NYSE	BCE	Mon, Oct 23, 2000	23.38	24.19	23.38	24.19
2122	NYSE	BCE	Fri, Oct 20, 2000	23.56	23.63	23.13	23.44
2121	NYSE	BCE	Thu, Oct 19, 2000	23.69	23.81	23.44	23.69
2120	NYSE	BCE	Wed, Oct 18, 2000	22.75	23.38	22.13	23.31
2119	NYSE	BCE	Tue, Oct 17, 2000	23.56	23.63	22.56	22.69
2118	NYSE	BCE	Mon, Oct 16, 2000	23.94	23.94	23.38	23.56
2117	NYSE	BCE	Fri, Oct 13, 2000	23.19	23.94	22.88	23.94
2116	NYSE	BCE	Thu, Oct 12, 2000	24.13	24.19	23.25	23.38
2115	NYSE	BCE	Wed, Oct 11, 2000	24.31	24.31	23.88	24.06
2114	NYSE	BCE	Tue, Oct 10, 2000	24.56	25.00	24.31	24.75
2113	NYSE	BCE	Mon, Oct 9, 2000	24.50	24.75	24.25	24.69
2112	NYSE	BCE	Fri, Oct 6, 2000	23.88	24.50	23.81	24.38
2111	NYSE	BCE	Thu, Oct 5, 2000	23.19	23.88	23.19	23.88
2110	NYSE	BCE	Wed, Oct 4, 2000	22.69	23.25	22.44	23.19
2109	NYSE	BCE	Tue, Oct 3, 2000	22.75	22.75	22.31	22.69
2108	NYSE	BCE	Mon, Oct 2, 2000	23.56	23.63	22.50	22.63
2107	NYSE	BCE	Fri, Sep 29, 2000	23.31	23.56	23.25	23.38
2106	NYSE	BCE	Thu, Sep 28, 2000	23.31	23.44	23.00	23.44
2105	NYSE	BCE	Wed, Sep 27, 2000	23.69	23.75	23.19	23.31
2104	NYSE	BCE	Tue, Sep 26, 2000	24.00	24.06	23.44	23.56
2103	NYSE	BCE	Mon, Sep 25, 2000	25.00	25.00	23.44	23.81
2102	NYSE	BCE	Fri, Sep 22, 2000	22.81	23.19	22.56	23.19
2101	NYSE	BCE	Thu, Sep 21, 2000	23.38	23.56	23.00	23.06
2100	NYSE	BCE	Wed, Sep 20, 2000	23.56	23.63	23.13	23.44
2099	NYSE	BCE	Tue, Sep 19, 2000	23.25	23.63	23.25	23.63
2098	NYSE	BCE	Mon, Sep 18, 2000	23.81	24.00	23.13	23.31
2097	NYSE	BCE	Fri, Sep 15, 2000	24.00	24.06	23.56	23.69
2096	NYSE	BCE	Thu, Sep 14, 2000	23.31	23.44	23.13	23.13
2095	NYSE	BCE	Wed, Sep 13, 2000	23.13	23.38	23.06	23.31
2094	NYSE	BCE	Tue, Sep 12, 2000	23.00	23.44	23.00	23.25
2093	NYSE	BCE	Mon, Sep 11, 2000	21.75	22.75	21.63	22.75
2092	NYSE	BCE	Fri, Sep 8, 2000	21.63	21.63	21.00	21.50
2091	NYSE	BCE	Thu, Sep 7, 2000	22.00	22.00	21.50	21.75
2090	NYSE	BCE	Wed, Sep 6, 2000	22.44	22.44	21.94	22.06
2089	NYSE	BCE	Tue, Sep 5, 2000	22.75	22.75	22.44	22.50
2088	NYSE	BCE	Fri, Sep 1, 2000	22.69	22.75	22.56	22.75
2087	NYSE	BCE	Thu, Aug 31, 2000	22.38	22.56	22.31	22.39
2086	NYSE	BCE	Wed, Aug 30, 2000	22.56	22.63	22.25	22.56
2085	NYSE	BCE	Tue, Aug 29, 2000	22.63	22.69	22.44	22.69
2084	NYSE	BCE	Mon, Aug 28, 2000	22.63	23.00	22.56	22.69
2083	NYSE	BCE	Fri, Aug 25, 2000	22.44	22.63	22.38	22.50
2082	NYSE	BCE	Thu, Aug 24, 2000	22.56	22.63	22.25	22.56
2081	NYSE	BCE	Wed, Aug 23, 2000	22.88	22.88	22.63	22.63
2080	NYSE	BCE	Tue, Aug 22, 2000	23.31	23.31	22.94	22.94
2079	NYSE	BCE	Mon, Aug 21, 2000	23.19	23.44	23.13	23.38
2078	NYSE	BCE	Fri, Aug 18, 2000	23.19	23.25	23.00	23.06
2077	NYSE	BCE	Thu, Aug 17, 2000	22.81	23.38	22.81	23.31
2076	NYSE	BCE	Wed, Aug 16, 2000	23.06	23.19	22.75	22.88
2075	NYSE	BCE	Tue, Aug 15, 2000	23.19	23.19	22.81	23.06
2074	NYSE	BCE	Mon, Aug 14, 2000	23.44	23.50	23.00	23.19
2073	NYSE	BCE	Fri, Aug 11, 2000	23.31	23.50	22.94	23.38
2072	NYSE	BCE	Thu, Aug 10, 2000	22.13	23.25	22.06	23.13
2071	NYSE	BCE	Wed, Aug 9, 2000	22.13	22.19	21.88	22.13
2070	NYSE	BCE	Tue, Aug 8, 2000	22.31	22.31	21.69	21.88
2069	NYSE	BCE	Mon, Aug 7, 2000	22.44	22.50	21.88	22.00
2068	NYSE	BCE	Fri, Aug 4, 2000	22.88	22.88	22.13	22.25
2067	NYSE	BCE	Thu, Aug 3, 2000	22.44	22.50	22.00	22.38
2066	NYSE	BCE	Wed, Aug 2, 2000	22.56	23.00	22.44	22.56
2065	NYSE	BCE	Tue, Aug 1, 2000	22.81	22.88	22.50	22.56
2064	NYSE	BCE	Mon, Jul 31, 2000	23.44	23.44	22.81	22.81
2063	NYSE	BCE	Fri, Jul 28, 2000	23.75	23.75	23.06	23.25
2062	NYSE	BCE	Thu, Jul 27, 2000	24.25	24.44	23.69	23.69
2061	NYSE	BCE	Wed, Jul 26, 2000	24.31	24.50	23.63	24.50
2060	NYSE	BCE	Tue, Jul 25, 2000	24.06	24.44	24.06	24.19
2059	NYSE	BCE	Mon, Jul 24, 2000	24.50	24.75	24.13	24.13
2058	NYSE	BCE	Fri, Jul 21, 2000	24.19	24.38	24.00	24.00
2057	NYSE	BCE	Thu, Jul 20, 2000	24.69	24.69	24.06	24.31
2056	NYSE	BCE	Wed, Jul 19, 2000	24.88	24.88	24.63	24.63
2055	NYSE	BCE	Tue, Jul 18, 2000	25.06	25.13	24.75	24.75
2054	NYSE	BCE	Mon, Jul 17, 2000	25.06	25.31	24.94	25.06
2053	NYSE	BCE	Fri, Jul 14, 2000	24.63	25.06	24.50	24.88
2052	NYSE	BCE	Thu, Jul 13, 2000	25.19	25.19	24.38	24.75
2051	NYSE	BCE	Wed, Jul 12, 2000	25.13	25.19	24.94	25.06
2050	NYSE	BCE	Tue, Jul 11, 2000	25.19	25.19	24.94	24.94
2049	NYSE	BCE	Mon, Jul 10, 2000	24.81	25.31	24.81	25.06
2048	NYSE	BCE	Fri, Jul 7, 2000	24.88	25.13	24.38	24.81
2047	NYSE	BCE	Thu, Jul 6, 2000	24.44	25.00	24.25	24.63
2046	NYSE	BCE	Wed, Jul 5, 2000	24.06	24.50	23.94	24.31
2045	NYSE	BCE	Mon, Jul 3, 2000	23.81	24.19	23.75	24.19
2044	NYSE	BCE	Fri, Jun 30, 2000	23.50	24.00	23.50	23.81
2043	NYSE	BCE	Thu, Jun 29, 2000	23.75	23.75	23.19	23.31
2042	NYSE	BCE	Wed, Jun 28, 2000	23.69	23.94	23.63	23.88
2041	NYSE	BCE	Tue, Jun 27, 2000	23.94	24.38	23.56	23.69
2040	NYSE	BCE	Mon, Jun 26, 2000	24.00	24.13	23.75	24.00
2039	NYSE	BCE	Fri, Jun 23, 2000	24.44	24.44	23.69	24.00
2038	NYSE	BCE	Thu, Jun 22, 2000	24.94	24.94	24.44	24.44
2037	NYSE	BCE	Wed, Jun 21, 2000	25.00	25.00	24.69	24.88
2036	NYSE	BCE	Tue, Jun 20, 2000	24.44	25.13	24.44	25.06
2035	NYSE	BCE	Mon, Jun 19, 2000	23.94	24.56	23.44	24.56
2034	NYSE	BCE	Fri, Jun 16, 2000	23.50	24.00	23.50	23.81
2033	NYSE	BCE	Thu, Jun 15, 2000	23.94	24.00	23.25	23.44
2032	NYSE	BCE	Wed, Jun 14, 2000	24.50	24.50	23.69	24.06
2031	NYSE	BCE	Tue, Jun 13, 2000	25.38	25.38	23.75	24.50
2030	NYSE	BCE	Mon, Jun 12, 2000	26.00	26.19	24.94	25.13
2029	NYSE	BCE	Fri, Jun 9, 2000	25.81	25.94	25.50	25.63
2028	NYSE	BCE	Thu, Jun 8, 2000	24.75	25.63	24.75	24.94
2027	NYSE	BCE	Wed, Jun 7, 2000	24.13	24.50	24.06	24.50
2026	NYSE	BCE	Tue, Jun 6, 2000	23.88	24.38	23.88	23.94
2025	NYSE	BCE	Mon, Jun 5, 2000	23.75	23.94	23.69	23.88
2024	NYSE	BCE	Fri, Jun 2, 2000	23.81	24.13	23.56	23.69
2023	NYSE	BCE	Thu, Jun 1, 2000	23.44	23.81	23.19	23.31
2022	NYSE	BCE	Wed, May 31, 2000	22.44	23.25	22.44	23.00
2021	NYSE	BCE	Tue, May 30, 2000	22.13	22.69	22.13	22.63
2020	NYSE	BCE	Fri, May 26, 2000	21.56	22.00	21.56	21.75
2019	NYSE	BCE	Thu, May 25, 2000	21.88	22.13	21.50	21.63
2018	NYSE	BCE	Wed, May 24, 2000	21.81	21.94	21.06	21.56
2017	NYSE	BCE	Tue, May 23, 2000	22.44	22.69	21.56	21.75
2016	NYSE	BCE	Mon, May 22, 2000	23.88	23.88	21.25	22.06
2015	NYSE	BCE	Fri, May 19, 2000	23.56	23.56	22.25	22.38
2014	NYSE	BCE	Thu, May 18, 2000	24.63	24.63	23.50	23.63
2013	NYSE	BCE	Wed, May 17, 2000	25.06	25.06	24.44	24.69
2012	NYSE	BCE	Tue, May 16, 2000	26.25	26.56	25.88	26.00
2011	NYSE	BCE	Mon, May 15, 2000	25.75	26.31	25.75	26.25
2010	NYSE	BCE	Fri, May 12, 2000	25.13	26.06	25.13	25.56
2009	NYSE	BCE	Thu, May 11, 2000	24.88	25.50	24.56	25.00
2008	NYSE	BCE	Wed, May 10, 2000	25.88	25.88	24.00	24.69
2007	NYSE	BCE	Tue, May 9, 2000	26.63	26.63	25.63	25.81
2006	NYSE	BCE	Mon, May 8, 2000	118.00	118.00	112.00	113.69
2005	NYSE	BCE	Fri, May 5, 2000	113.56	119.12	113.31	118.94
2004	NYSE	BCE	Thu, May 4, 2000	112.44	114.81	111.50	113.56
2003	NYSE	BCE	Wed, May 3, 2000	117.75	117.94	111.37	111.75
2002	NYSE	BCE	Tue, May 2, 2000	119.75	120.75	117.25	118.50
2001	NYSE	BCE	Mon, May 1, 2000	117.25	122.63	116.50	120.81
2000	NYSE	BCE	Fri, Apr 28, 2000	116.38	117.69	114.75	114.75
1999	NYSE	BCE	Thu, Apr 27, 2000	112.63	117.75	112.50	114.63
1998	NYSE	BCE	Wed, Apr 26, 2000	116.00	120.06	115.37	118.25
1997	NYSE	BCE	Tue, Apr 25, 2000	104.00	114.50	103.31	110.25
1996	NYSE	BCE	Mon, Apr 24, 2000	101.31	102.38	98.31	99.94
1995	NYSE	BCE	Thu, Apr 20, 2000	106.25	107.19	102.25	104.38
1994	NYSE	BCE	Wed, Apr 19, 2000	108.88	109.44	105.06	106.25
1993	NYSE	BCE	Tue, Apr 18, 2000	102.50	109.00	102.00	108.00
1992	NYSE	BCE	Mon, Apr 17, 2000	95.25	101.50	93.19	100.13
1991	NYSE	BCE	Fri, Apr 14, 2000	100.13	102.06	92.38	96.00
1990	NYSE	BCE	Thu, Apr 13, 2000	106.69	108.69	101.50	105.50
1989	NYSE	BCE	Wed, Apr 12, 2000	115.88	117.12	105.75	106.69
1988	NYSE	BCE	Tue, Apr 11, 2000	117.75	120.19	115.50	117.00
1987	NYSE	BCE	Mon, Apr 10, 2000	123.50	124.88	120.81	120.95
1986	NYSE	BCE	Fri, Apr 7, 2000	122.38	125.19	122.00	122.00
1985	NYSE	BCE	Thu, Apr 6, 2000	118.88	121.19	117.94	120.19
1984	NYSE	BCE	Wed, Apr 5, 2000	109.50	120.00	109.50	116.75
1983	NYSE	BCE	Tue, Apr 4, 2000	121.44	121.44	105.37	114.19
1982	NYSE	BCE	Mon, Apr 3, 2000	125.50	126.25	119.25	119.81
1981	NYSE	BCE	Fri, Mar 31, 2000	124.75	128.81	121.00	125.44
1980	NYSE	BCE	Thu, Mar 30, 2000	126.50	126.63	119.63	122.94
1979	NYSE	BCE	Wed, Mar 29, 2000	135.88	135.88	129.00	131.94
1978	NYSE	BCE	Tue, Mar 28, 2000	136.44	136.94	133.63	136.19
1977	NYSE	BCE	Mon, Mar 27, 2000	134.69	137.50	133.88	137.38
1976	NYSE	BCE	Fri, Mar 24, 2000	131.50	136.75	131.50	134.44
1975	NYSE	BCE	Thu, Mar 23, 2000	128.06	131.50	126.44	130.50
1974	NYSE	BCE	Wed, Mar 22, 2000	123.69	128.38	121.37	128.06
1973	NYSE	BCE	Tue, Mar 21, 2000	121.63	123.94	118.81	123.69
1972	NYSE	BCE	Mon, Mar 20, 2000	121.37	124.13	119.88	121.25
1971	NYSE	BCE	Fri, Mar 17, 2000	116.44	124.25	116.44	121.06
1970	NYSE	BCE	Thu, Mar 16, 2000	117.88	119.63	114.56	115.88
1969	NYSE	BCE	Wed, Mar 15, 2000	120.00	120.50	114.75	116.50
1968	NYSE	BCE	Tue, Mar 14, 2000	121.00	122.00	118.38	119.44
1967	NYSE	BCE	Mon, Mar 13, 2000	117.00	120.25	117.00	118.50
1966	NYSE	BCE	Fri, Mar 10, 2000	119.75	123.63	119.75	122.13
1965	NYSE	BCE	Thu, Mar 9, 2000	117.19	119.75	116.19	119.75
1964	NYSE	BCE	Wed, Mar 8, 2000	118.88	118.94	116.13	117.25
1963	NYSE	BCE	Tue, Mar 7, 2000	123.00	124.88	117.31	118.38
1962	NYSE	BCE	Mon, Mar 6, 2000	116.00	122.50	116.00	122.00
1961	NYSE	BCE	Fri, Mar 3, 2000	115.88	117.25	114.19	116.13
1960	NYSE	BCE	Thu, Mar 2, 2000	113.63	115.75	112.88	115.75
1959	NYSE	BCE	Wed, Mar 1, 2000	110.50	114.75	110.44	114.13
1958	NYSE	BCE	Tue, Feb 29, 2000	112.00	113.75	108.81	109.94
1957	NYSE	BCE	Mon, Feb 28, 2000	110.44	111.00	106.94	110.69
1956	NYSE	BCE	Fri, Feb 25, 2000	113.44	114.25	110.25	112.00
1955	NYSE	BCE	Thu, Feb 24, 2000	118.00	118.50	113.63	114.81
1954	NYSE	BCE	Wed, Feb 23, 2000	113.31	117.37	112.56	117.19
1953	NYSE	BCE	Tue, Feb 22, 2000	115.12	116.31	111.63	112.94
1952	NYSE	BCE	Fri, Feb 18, 2000	122.44	123.19	119.00	119.37
1951	NYSE	BCE	Thu, Feb 17, 2000	123.31	123.88	121.00	122.50
1950	NYSE	BCE	Wed, Feb 16, 2000	116.00	123.63	114.50	123.12
1949	NYSE	BCE	Tue, Feb 15, 2000	119.37	120.00	116.31	119.31
1948	NYSE	BCE	Mon, Feb 14, 2000	119.00	120.69	117.63	118.94
1947	NYSE	BCE	Fri, Feb 11, 2000	121.19	121.44	117.88	118.02
1946	NYSE	BCE	Thu, Feb 10, 2000	121.12	121.75	119.37	121.19
1945	NYSE	BCE	Wed, Feb 9, 2000	120.50	124.56	119.75	121.12
1944	NYSE	BCE	Tue, Feb 8, 2000	117.44	119.37	116.69	119.00
1943	NYSE	BCE	Mon, Feb 7, 2000	117.56	118.50	113.63	115.81
1942	NYSE	BCE	Fri, Feb 4, 2000	109.88	120.56	109.88	119.00
1941	NYSE	BCE	Thu, Feb 3, 2000	106.75	109.88	106.25	109.63
1940	NYSE	BCE	Wed, Feb 2, 2000	100.31	108.25	100.31	106.88
1939	NYSE	BCE	Tue, Feb 1, 2000	101.19	101.19	98.00	99.06
1938	NYSE	BCE	Mon, Jan 31, 2000	97.75	102.25	94.00	102.19
1937	NYSE	BCE	Fri, Jan 28, 2000	104.00	104.00	96.81	98.63
1936	NYSE	BCE	Thu, Jan 27, 2000	105.00	108.56	102.88	104.38
1935	NYSE	BCE	Wed, Jan 26, 2000	96.56	101.88	95.25	99.50
1934	NYSE	BCE	Tue, Jan 25, 2000	96.75	96.75	92.38	96.00
1933	NYSE	BCE	Mon, Jan 24, 2000	97.37	98.50	94.06	94.50
1932	NYSE	BCE	Fri, Jan 21, 2000	93.94	96.75	93.37	96.75
1931	NYSE	BCE	Thu, Jan 20, 2000	94.69	95.69	92.63	92.94
1930	NYSE	BCE	Wed, Jan 19, 2000	89.50	93.69	89.50	92.69
1929	NYSE	BCE	Tue, Jan 18, 2000	84.63	89.19	84.25	89.12
1928	NYSE	BCE	Fri, Jan 14, 2000	87.63	88.19	84.06	84.63
1927	NYSE	BCE	Thu, Jan 13, 2000	85.19	86.63	83.75	85.44
1926	NYSE	BCE	Wed, Jan 12, 2000	87.00	87.25	83.25	84.50
1925	NYSE	BCE	Tue, Jan 11, 2000	87.88	90.31	86.13	87.25
1924	NYSE	BCE	Mon, Jan 10, 2000	89.63	90.44	87.81	88.81
1923	NYSE	BCE	Fri, Jan 7, 2000	81.25	86.88	80.94	86.50
1922	NYSE	BCE	Thu, Jan 6, 2000	81.44	81.44	77.75	78.19
1921	NYSE	BCE	Wed, Jan 5, 2000	84.75	84.75	78.50	82.44
1920	NYSE	BCE	Tue, Jan 4, 2000	87.50	90.13	84.44	85.63
1919	NYSE	BCE	Mon, Jan 3, 2000	91.50	93.00	89.31	90.31
1918	NYSE	BCE	Fri, Dec 31, 1999	89.50	90.50	88.31	90.19
1917	NYSE	BCE	Thu, Dec 30, 1999	90.63	92.00	89.12	89.94
1916	NYSE	BCE	Wed, Dec 29, 1999	92.69	92.88	88.94	90.44
1915	NYSE	BCE	Tue, Dec 28, 1999	98.00	98.06	91.37	92.69
1914	NYSE	BCE	Mon, Dec 27, 1999	90.50	98.31	90.50	97.88
1913	NYSE	BCE	Thu, Dec 23, 1999	87.75	89.63	87.75	88.75
1912	NYSE	BCE	Wed, Dec 22, 1999	87.00	88.44	85.37	85.88
1911	NYSE	BCE	Tue, Dec 21, 1999	79.94	84.69	79.94	84.69
1910	NYSE	BCE	Mon, Dec 20, 1999	79.19	81.25	79.19	79.75
1909	NYSE	BCE	Fri, Dec 17, 1999	80.13	80.25	78.50	79.19
1908	NYSE	BCE	Thu, Dec 16, 1999	80.00	80.69	78.50	79.31
1907	NYSE	BCE	Wed, Dec 15, 1999	78.13	79.00	75.75	78.06
1906	NYSE	BCE	Tue, Dec 14, 1999	77.63	81.00	77.63	78.81
1905	NYSE	BCE	Mon, Dec 13, 1999	76.31	78.88	76.19	77.94
1904	NYSE	BCE	Fri, Dec 10, 1999	73.31	76.88	72.94	76.63
1903	NYSE	BCE	Thu, Dec 9, 1999	74.31	75.00	71.37	72.63
1902	NYSE	BCE	Wed, Dec 8, 1999	74.88	75.88	72.94	73.69
1901	NYSE	BCE	Tue, Dec 7, 1999	75.50	76.69	75.00	75.63
1900	NYSE	BCE	Mon, Dec 6, 1999	72.88	76.13	72.25	75.19
1899	NYSE	BCE	Fri, Dec 3, 1999	71.31	73.44	71.31	73.44
1898	NYSE	BCE	Thu, Dec 2, 1999	69.81	70.56	68.69	69.88
1897	NYSE	BCE	Wed, Dec 1, 1999	67.37	69.63	66.75	69.56
1896	NYSE	BCE	Tue, Nov 30, 1999	72.06	72.25	66.75	67.63
1895	NYSE	BCE	Mon, Nov 29, 1999	74.38	74.38	73.12	73.25
1894	NYSE	BCE	Fri, Nov 26, 1999	73.37	75.12	73.37	74.44
1893	NYSE	BCE	Wed, Nov 24, 1999	72.69	73.63	72.06	73.63
1892	NYSE	BCE	Tue, Nov 23, 1999	72.06	73.19	71.37	72.56
1891	NYSE	BCE	Mon, Nov 22, 1999	71.50	72.06	70.25	71.69
1890	NYSE	BCE	Fri, Nov 19, 1999	68.75	70.25	67.56	69.81
1889	NYSE	BCE	Thu, Nov 18, 1999	66.75	68.94	66.19	68.50
1888	NYSE	BCE	Wed, Nov 17, 1999	66.44	67.25	66.19	66.38
1887	NYSE	BCE	Tue, Nov 16, 1999	67.44	67.75	66.69	67.50
1886	NYSE	BCE	Mon, Nov 15, 1999	66.63	67.44	66.44	67.31
1885	NYSE	BCE	Fri, Nov 12, 1999	67.94	67.94	64.50	66.50
1884	NYSE	BCE	Thu, Nov 11, 1999	62.25	66.25	62.25	66.25
1883	NYSE	BCE	Wed, Nov 10, 1999	60.88	62.13	60.88	62.06
1882	NYSE	BCE	Tue, Nov 9, 1999	62.88	62.94	61.00	61.12
1881	NYSE	BCE	Mon, Nov 8, 1999	63.00	63.37	61.94	62.13
1880	NYSE	BCE	Fri, Nov 5, 1999	64.50	64.81	62.88	63.06
1879	NYSE	BCE	Thu, Nov 4, 1999	62.50	63.56	62.44	63.06
1878	NYSE	BCE	Wed, Nov 3, 1999	60.88	61.75	60.38	61.44
1877	NYSE	BCE	Tue, Nov 2, 1999	62.25	63.12	58.69	58.75
1876	NYSE	BCE	Mon, Nov 1, 1999	59.81	63.25	59.56	62.50
1875	NYSE	BCE	Fri, Oct 29, 1999	58.81	60.25	58.81	60.25
1874	NYSE	BCE	Thu, Oct 28, 1999	57.06	58.88	57.06	58.56
1873	NYSE	BCE	Wed, Oct 27, 1999	57.00	57.63	56.00	56.25
1872	NYSE	BCE	Tue, Oct 26, 1999	55.63	57.19	55.25	57.19
1871	NYSE	BCE	Mon, Oct 25, 1999	54.50	55.19	54.44	55.00
1870	NYSE	BCE	Fri, Oct 22, 1999	52.69	54.50	52.69	54.25
1869	NYSE	BCE	Thu, Oct 21, 1999	51.25	52.31	51.00	52.13
1868	NYSE	BCE	Wed, Oct 20, 1999	51.56	51.94	51.06	51.50
1867	NYSE	BCE	Tue, Oct 19, 1999	52.38	52.38	51.12	51.31
1866	NYSE	BCE	Mon, Oct 18, 1999	51.69	52.50	50.63	52.00
1865	NYSE	BCE	Fri, Oct 15, 1999	52.31	52.94	51.69	51.69
1864	NYSE	BCE	Thu, Oct 14, 1999	53.75	53.88	52.75	53.31
1863	NYSE	BCE	Wed, Oct 13, 1999	55.25	55.44	53.25	53.50
1862	NYSE	BCE	Tue, Oct 12, 1999	55.75	56.63	55.50	55.75
1861	NYSE	BCE	Mon, Oct 11, 1999	55.75	56.50	55.06	56.31
1860	NYSE	BCE	Fri, Oct 8, 1999	53.88	55.50	53.63	55.50
1859	NYSE	BCE	Thu, Oct 7, 1999	52.63	54.00	52.63	53.88
1858	NYSE	BCE	Wed, Oct 6, 1999	51.00	52.50	51.00	52.50
1857	NYSE	BCE	Tue, Oct 5, 1999	50.88	51.63	50.31	51.00
1856	NYSE	BCE	Mon, Oct 4, 1999	48.81	51.00	48.50	50.81
1855	NYSE	BCE	Fri, Oct 1, 1999	49.69	49.69	48.50	48.63
1854	NYSE	BCE	Thu, Sep 30, 1999	49.06	49.88	49.06	49.81
1853	NYSE	BCE	Wed, Sep 29, 1999	48.81	49.19	48.38	49.00
1852	NYSE	BCE	Tue, Sep 28, 1999	47.25	48.94	47.12	48.75
1851	NYSE	BCE	Mon, Sep 27, 1999	47.37	47.81	47.00	47.06
1850	NYSE	BCE	Fri, Sep 24, 1999	46.25	46.75	46.00	46.75
1849	NYSE	BCE	Thu, Sep 23, 1999	48.00	48.06	46.19	46.38
1848	NYSE	BCE	Wed, Sep 22, 1999	48.38	48.44	47.63	47.88
1847	NYSE	BCE	Tue, Sep 21, 1999	49.56	49.69	48.38	48.56
1846	NYSE	BCE	Mon, Sep 20, 1999	50.44	50.44	49.75	49.75
1845	NYSE	BCE	Fri, Sep 17, 1999	50.38	50.63	49.94	50.44
1844	NYSE	BCE	Thu, Sep 16, 1999	49.69	49.69	48.81	49.69
1843	NYSE	BCE	Wed, Sep 15, 1999	50.88	50.94	49.31	49.75
1842	NYSE	BCE	Tue, Sep 14, 1999	50.19	51.06	49.88	50.75
1841	NYSE	BCE	Mon, Sep 13, 1999	49.94	51.19	49.94	50.50
1840	NYSE	BCE	Fri, Sep 10, 1999	49.56	50.50	49.56	50.13
1839	NYSE	BCE	Thu, Sep 9, 1999	47.19	49.25	47.12	49.19
1838	NYSE	BCE	Wed, Sep 8, 1999	47.12	47.25	46.81	46.88
1837	NYSE	BCE	Tue, Sep 7, 1999	46.63	47.25	46.63	47.12
1836	NYSE	BCE	Fri, Sep 3, 1999	46.19	46.44	45.94	46.38
1835	NYSE	BCE	Thu, Sep 2, 1999	46.19	46.25	45.06	45.44
1834	NYSE	BCE	Wed, Sep 1, 1999	47.25	47.25	46.63	46.75
1833	NYSE	BCE	Tue, Aug 31, 1999	47.81	48.06	46.56	46.75
1832	NYSE	BCE	Mon, Aug 30, 1999	48.75	48.94	47.56	47.63
1831	NYSE	BCE	Fri, Aug 27, 1999	49.00	49.00	48.13	48.63
1830	NYSE	BCE	Thu, Aug 26, 1999	49.44	49.44	48.81	48.81
1829	NYSE	BCE	Wed, Aug 25, 1999	48.44	49.81	48.25	49.81
1828	NYSE	BCE	Tue, Aug 24, 1999	47.00	48.13	46.81	48.06
1827	NYSE	BCE	Mon, Aug 23, 1999	47.25	47.25	46.81	47.06
1826	NYSE	BCE	Fri, Aug 20, 1999	46.88	47.06	46.56	47.06
1825	NYSE	BCE	Thu, Aug 19, 1999	47.06	47.37	46.50	46.81
1824	NYSE	BCE	Wed, Aug 18, 1999	47.50	47.63	47.00	47.06
1823	NYSE	BCE	Tue, Aug 17, 1999	48.44	48.69	47.50	47.63
1822	NYSE	BCE	Mon, Aug 16, 1999	47.94	48.06	47.63	47.81
1821	NYSE	BCE	Fri, Aug 13, 1999	47.75	48.13	47.56	48.06
1820	NYSE	BCE	Thu, Aug 12, 1999	46.94	47.50	46.63	47.25
1819	NYSE	BCE	Wed, Aug 11, 1999	46.25	46.56	46.00	46.44
1818	NYSE	BCE	Tue, Aug 10, 1999	46.50	46.50	45.50	45.94
1817	NYSE	BCE	Mon, Aug 9, 1999	46.63	46.69	46.25	46.50
1816	NYSE	BCE	Fri, Aug 6, 1999	46.63	47.19	46.50	46.56
1815	NYSE	BCE	Thu, Aug 5, 1999	48.13	48.25	46.75	47.06
1814	NYSE	BCE	Wed, Aug 4, 1999	49.69	49.69	48.00	48.06
1813	NYSE	BCE	Tue, Aug 3, 1999	49.44	49.94	49.25	49.56
1812	NYSE	BCE	Mon, Aug 2, 1999	49.81	49.81	48.75	48.81
1811	NYSE	BCE	Fri, Jul 30, 1999	49.25	50.19	49.12	49.69
1810	NYSE	BCE	Thu, Jul 29, 1999	48.75	49.25	48.50	48.94
1809	NYSE	BCE	Wed, Jul 28, 1999	47.88	49.63	47.88	49.25
1808	NYSE	BCE	Tue, Jul 27, 1999	47.37	47.94	47.06	47.94
1807	NYSE	BCE	Mon, Jul 26, 1999	47.50	47.50	46.88	47.12
1806	NYSE	BCE	Fri, Jul 23, 1999	48.25	48.25	47.44	47.81
1805	NYSE	BCE	Thu, Jul 22, 1999	49.19	49.31	48.13	48.25
1804	NYSE	BCE	Wed, Jul 21, 1999	49.50	50.00	49.06	49.56
1803	NYSE	BCE	Tue, Jul 20, 1999	50.81	50.94	49.63	49.75
1802	NYSE	BCE	Mon, Jul 19, 1999	51.56	51.69	51.19	51.25
1801	NYSE	BCE	Fri, Jul 16, 1999	52.50	52.69	51.63	51.88
1800	NYSE	BCE	Thu, Jul 15, 1999	51.75	52.50	51.75	52.44
1799	NYSE	BCE	Wed, Jul 14, 1999	49.69	51.50	49.44	51.25
1798	NYSE	BCE	Tue, Jul 13, 1999	49.56	49.56	49.00	49.25
1797	NYSE	BCE	Mon, Jul 12, 1999	49.44	50.06	49.37	49.81
1796	NYSE	BCE	Fri, Jul 9, 1999	49.06	49.75	49.06	49.63
1795	NYSE	BCE	Thu, Jul 8, 1999	50.31	50.44	49.31	49.31
1794	NYSE	BCE	Wed, Jul 7, 1999	50.63	51.19	50.63	50.63
1793	NYSE	BCE	Tue, Jul 6, 1999	50.50	51.31	50.44	50.44
1792	NYSE	BCE	Fri, Jul 2, 1999	49.50	50.31	49.50	50.25
1791	NYSE	BCE	Thu, Jul 1, 1999	49.25	49.81	48.88	49.50
1790	NYSE	BCE	Wed, Jun 30, 1999	48.25	49.31	47.75	49.31
1789	NYSE	BCE	Tue, Jun 29, 1999	48.25	48.44	48.00	48.06
1788	NYSE	BCE	Mon, Jun 28, 1999	49.00	49.12	48.31	48.50
1787	NYSE	BCE	Fri, Jun 25, 1999	48.69	49.06	48.50	48.69
1786	NYSE	BCE	Thu, Jun 24, 1999	48.31	48.31	47.88	48.19
1785	NYSE	BCE	Wed, Jun 23, 1999	48.25	48.44	47.63	47.94
1784	NYSE	BCE	Tue, Jun 22, 1999	49.63	49.63	48.63	48.69
1783	NYSE	BCE	Mon, Jun 21, 1999	50.50	50.50	49.37	49.75
1782	NYSE	BCE	Fri, Jun 18, 1999	49.63	50.63	49.56	50.63
1781	NYSE	BCE	Thu, Jun 17, 1999	49.00	50.00	49.00	49.69
1780	NYSE	BCE	Wed, Jun 16, 1999	48.38	49.31	48.06	49.25
1779	NYSE	BCE	Tue, Jun 15, 1999	48.50	48.56	47.88	48.00
1778	NYSE	BCE	Mon, Jun 14, 1999	49.12	49.37	48.38	48.63
1777	NYSE	BCE	Fri, Jun 11, 1999	49.56	49.94	49.12	49.12
1776	NYSE	BCE	Thu, Jun 10, 1999	48.69	49.44	48.56	49.12
1775	NYSE	BCE	Wed, Jun 9, 1999	47.69	48.94	47.63	48.88
1774	NYSE	BCE	Tue, Jun 8, 1999	48.50	49.19	47.25	47.44
1773	NYSE	BCE	Mon, Jun 7, 1999	47.50	48.69	47.50	48.63
1772	NYSE	BCE	Fri, Jun 4, 1999	46.81	47.63	46.81	47.63
1771	NYSE	BCE	Thu, Jun 3, 1999	46.25	46.75	46.00	46.75
1770	NYSE	BCE	Wed, Jun 2, 1999	46.13	46.25	45.44	45.88
1769	NYSE	BCE	Tue, Jun 1, 1999	46.00	46.06	45.63	45.94
1768	NYSE	BCE	Fri, May 28, 1999	45.44	46.25	45.44	46.06
1767	NYSE	BCE	Thu, May 27, 1999	45.94	46.25	45.25	45.50
1766	NYSE	BCE	Wed, May 26, 1999	46.88	46.94	45.75	46.13
1765	NYSE	BCE	Tue, May 25, 1999	47.37	47.50	46.75	46.81
1764	NYSE	BCE	Mon, May 24, 1999	47.94	47.94	47.19	47.25
1763	NYSE	BCE	Fri, May 21, 1999	48.06	48.50	48.00	48.13
1762	NYSE	BCE	Thu, May 20, 1999	48.69	49.12	47.88	47.88
1761	NYSE	BCE	Wed, May 19, 1999	47.12	48.69	47.12	48.69
1760	NYSE	BCE	Tue, May 18, 1999	46.06	47.50	46.06	46.94
1759	NYSE	BCE	Mon, May 17, 1999	46.06	46.19	45.37	45.94
1758	NYSE	BCE	Fri, May 14, 1999	46.63	46.75	46.25	46.25
1757	NYSE	BCE	Thu, May 13, 1999	47.25	48.00	47.06	47.50
1756	NYSE	BCE	Wed, May 12, 1999	47.25	47.31	46.81	47.19
1755	NYSE	BCE	Tue, May 11, 1999	47.31	47.75	46.94	47.12
1754	NYSE	BCE	Mon, May 10, 1999	45.81	46.88	45.44	46.81
1753	NYSE	BCE	Fri, May 7, 1999	45.19	45.56	44.94	45.56
1752	NYSE	BCE	Thu, May 6, 1999	46.06	46.31	45.25	45.44
1751	NYSE	BCE	Wed, May 5, 1999	46.63	46.69	45.31	46.06
1750	NYSE	BCE	Tue, May 4, 1999	46.81	47.06	46.44	46.56
1749	NYSE	BCE	Mon, May 3, 1999	45.75	47.44	45.75	46.75
1748	NYSE	BCE	Fri, Apr 30, 1999	47.00	47.00	45.56	45.69
1747	NYSE	BCE	Thu, Apr 29, 1999	47.88	47.88	46.31	46.81
1746	NYSE	BCE	Wed, Apr 28, 1999	48.75	49.37	47.69	48.06
1745	NYSE	BCE	Tue, Apr 27, 1999	50.81	50.94	49.06	49.06
1744	NYSE	BCE	Mon, Apr 26, 1999	49.56	50.63	49.56	50.63
1743	NYSE	BCE	Fri, Apr 23, 1999	48.25	49.56	48.25	49.37
1742	NYSE	BCE	Thu, Apr 22, 1999	49.31	49.75	48.69	48.75
1741	NYSE	BCE	Wed, Apr 21, 1999	47.75	48.44	47.44	48.31
1740	NYSE	BCE	Tue, Apr 20, 1999	46.25	47.56	46.00	47.31
1739	NYSE	BCE	Mon, Apr 19, 1999	47.94	47.94	46.19	46.19
1738	NYSE	BCE	Fri, Apr 16, 1999	48.38	48.38	46.56	47.81
1737	NYSE	BCE	Thu, Apr 15, 1999	48.94	49.12	48.00	48.44
1736	NYSE	BCE	Wed, Apr 14, 1999	49.44	49.94	48.63	48.88
1735	NYSE	BCE	Tue, Apr 13, 1999	49.63	50.19	49.12	49.37
1734	NYSE	BCE	Mon, Apr 12, 1999	49.12	50.00	48.56	49.44
1733	NYSE	BCE	Fri, Apr 9, 1999	50.25	50.44	49.12	49.88
1732	NYSE	BCE	Thu, Apr 8, 1999	48.00	51.06	47.94	51.00
1731	NYSE	BCE	Wed, Apr 7, 1999	48.75	48.75	47.81	48.25
1730	NYSE	BCE	Tue, Apr 6, 1999	47.25	49.50	47.06	48.50
1729	NYSE	BCE	Mon, Apr 5, 1999	46.06	47.44	45.94	47.37
1728	NYSE	BCE	Thu, Apr 1, 1999	44.06	45.94	44.06	45.69
1727	NYSE	BCE	Wed, Mar 31, 1999	44.81	45.44	44.25	44.31
1726	NYSE	BCE	Tue, Mar 30, 1999	45.44	45.81	44.63	44.69
1725	NYSE	BCE	Mon, Mar 29, 1999	46.63	46.75	45.56	45.88
1724	NYSE	BCE	Fri, Mar 26, 1999	45.75	46.50	45.63	46.44
1723	NYSE	BCE	Thu, Mar 25, 1999	45.56	46.25	45.00	46.25
1722	NYSE	BCE	Wed, Mar 24, 1999	46.00	46.25	44.75	45.00
1721	NYSE	BCE	Tue, Mar 23, 1999	43.81	44.88	43.44	44.63
1720	NYSE	BCE	Mon, Mar 22, 1999	43.63	44.06	43.44	43.94
1719	NYSE	BCE	Fri, Mar 19, 1999	43.44	43.56	43.19	43.19
1718	NYSE	BCE	Thu, Mar 18, 1999	43.06	43.37	43.06	43.19
1717	NYSE	BCE	Wed, Mar 17, 1999	43.06	43.50	42.94	43.19
1716	NYSE	BCE	Tue, Mar 16, 1999	43.19	43.19	42.75	43.00
1715	NYSE	BCE	Mon, Mar 15, 1999	42.38	43.12	42.38	43.06
1714	NYSE	BCE	Fri, Mar 12, 1999	41.94	42.38	41.75	42.31
1713	NYSE	BCE	Thu, Mar 11, 1999	42.63	42.69	41.56	41.94
1712	NYSE	BCE	Wed, Mar 10, 1999	42.25	42.94	42.25	42.94
1711	NYSE	BCE	Tue, Mar 9, 1999	41.75	42.44	41.37	42.00
1710	NYSE	BCE	Mon, Mar 8, 1999	40.88	41.75	40.75	41.63
1709	NYSE	BCE	Fri, Mar 5, 1999	40.25	41.00	40.25	40.75
1708	NYSE	BCE	Thu, Mar 4, 1999	39.19	39.88	39.19	39.63
1707	NYSE	BCE	Wed, Mar 3, 1999	39.94	39.94	38.31	38.94
1706	NYSE	BCE	Tue, Mar 2, 1999	40.94	41.00	40.00	40.06
1705	NYSE	BCE	Mon, Mar 1, 1999	40.56	41.06	40.00	40.94
1704	NYSE	BCE	Fri, Feb 26, 1999	40.56	40.75	40.06	40.44
1703	NYSE	BCE	Thu, Feb 25, 1999	41.12	41.19	40.19	40.44
1702	NYSE	BCE	Wed, Feb 24, 1999	42.69	43.06	41.06	41.12
1701	NYSE	BCE	Tue, Feb 23, 1999	43.25	43.44	42.56	42.63
1700	NYSE	BCE	Mon, Feb 22, 1999	41.25	43.31	41.25	43.19
1699	NYSE	BCE	Fri, Feb 19, 1999	41.06	41.81	40.94	41.44
1698	NYSE	BCE	Thu, Feb 18, 1999	40.56	41.63	40.44	40.63
1697	NYSE	BCE	Wed, Feb 17, 1999	40.50	41.06	40.50	40.50
1696	NYSE	BCE	Tue, Feb 16, 1999	41.88	42.19	40.63	41.00
1695	NYSE	BCE	Fri, Feb 12, 1999	42.38	42.75	41.88	41.88
1694	NYSE	BCE	Thu, Feb 11, 1999	41.56	42.75	41.50	42.56
1693	NYSE	BCE	Wed, Feb 10, 1999	41.75	41.81	41.12	41.31
1692	NYSE	BCE	Tue, Feb 9, 1999	43.00	43.00	41.69	41.75
1691	NYSE	BCE	Mon, Feb 8, 1999	43.69	43.69	42.81	43.06
1690	NYSE	BCE	Fri, Feb 5, 1999	44.25	44.25	43.25	43.37
1689	NYSE	BCE	Thu, Feb 4, 1999	44.44	44.94	44.25	44.25
1688	NYSE	BCE	Wed, Feb 3, 1999	43.31	44.25	43.00	44.19
1687	NYSE	BCE	Tue, Feb 2, 1999	44.81	44.81	43.19	43.37
1686	NYSE	BCE	Mon, Feb 1, 1999	44.75	45.19	44.63	44.81
1685	NYSE	BCE	Fri, Jan 29, 1999	43.56	44.69	43.56	44.63
1684	NYSE	BCE	Thu, Jan 28, 1999	43.63	44.00	43.50	43.56
1683	NYSE	BCE	Wed, Jan 27, 1999	43.00	44.63	43.00	43.50
1682	NYSE	BCE	Tue, Jan 26, 1999	41.19	42.38	41.19	42.38
1681	NYSE	BCE	Mon, Jan 25, 1999	39.63	41.56	39.63	41.12
1680	NYSE	BCE	Fri, Jan 22, 1999	39.63	39.88	39.31	39.63
1679	NYSE	BCE	Thu, Jan 21, 1999	40.56	40.56	39.69	39.75
1678	NYSE	BCE	Wed, Jan 20, 1999	40.94	41.06	40.56	40.69
1677	NYSE	BCE	Tue, Jan 19, 1999	41.19	41.50	40.38	40.44
1676	NYSE	BCE	Fri, Jan 15, 1999	39.19	40.81	39.19	40.75
1675	NYSE	BCE	Thu, Jan 14, 1999	39.44	39.88	38.94	39.06
1674	NYSE	BCE	Wed, Jan 13, 1999	37.50	40.69	37.31	39.37
1673	NYSE	BCE	Tue, Jan 12, 1999	40.38	40.38	39.19	39.19
1672	NYSE	BCE	Mon, Jan 11, 1999	41.12	41.25	40.31	40.75
1671	NYSE	BCE	Fri, Jan 8, 1999	40.88	41.19	40.75	40.88
1670	NYSE	BCE	Thu, Jan 7, 1999	41.50	41.81	40.81	40.81
1669	NYSE	BCE	Wed, Jan 6, 1999	41.31	42.50	41.31	41.94
1668	NYSE	BCE	Tue, Jan 5, 1999	38.44	40.63	38.25	40.31
1667	NYSE	BCE	Mon, Jan 4, 1999	37.75	38.63	37.75	38.06
1666	NYSE	BCE	Thu, Dec 31, 1998	37.56	38.00	37.50	37.94
1665	NYSE	BCE	Wed, Dec 30, 1998	37.25	37.69	37.25	37.44
1664	NYSE	BCE	Tue, Dec 29, 1998	37.00	37.69	36.56	37.31
1663	NYSE	BCE	Mon, Dec 28, 1998	37.00	37.19	36.94	37.00
1662	NYSE	BCE	Thu, Dec 24, 1998	37.12	37.56	36.88	36.88
1661	NYSE	BCE	Wed, Dec 23, 1998	35.63	37.06	35.63	37.00
1660	NYSE	BCE	Tue, Dec 22, 1998	35.81	36.00	35.50	35.63
1659	NYSE	BCE	Mon, Dec 21, 1998	35.00	35.88	34.88	35.69
1658	NYSE	BCE	Fri, Dec 18, 1998	35.12	35.56	34.88	35.00
1657	NYSE	BCE	Thu, Dec 17, 1998	35.12	35.44	34.88	34.88
1656	NYSE	BCE	Wed, Dec 16, 1998	34.44	35.31	34.31	35.12
1655	NYSE	BCE	Tue, Dec 15, 1998	34.31	34.75	33.94	34.44
1654	NYSE	BCE	Mon, Dec 14, 1998	34.56	34.63	33.81	33.81
1653	NYSE	BCE	Fri, Dec 11, 1998	35.37	35.37	34.56	34.81
1652	NYSE	BCE	Thu, Dec 10, 1998	37.06	37.25	35.19	35.56
1651	NYSE	BCE	Wed, Dec 9, 1998	36.69	37.25	36.63	36.94
1650	NYSE	BCE	Tue, Dec 8, 1998	34.88	36.38	34.81	36.25
1649	NYSE	BCE	Mon, Dec 7, 1998	34.69	35.37	34.56	35.19
1648	NYSE	BCE	Fri, Dec 4, 1998	34.94	35.12	34.81	34.81
1647	NYSE	BCE	Thu, Dec 3, 1998	35.06	35.25	34.44	34.50
1646	NYSE	BCE	Wed, Dec 2, 1998	35.88	35.88	35.06	35.31
1645	NYSE	BCE	Tue, Dec 1, 1998	35.50	36.25	35.25	36.06
1644	NYSE	BCE	Mon, Nov 30, 1998	36.00	36.00	35.44	35.56
1643	NYSE	BCE	Fri, Nov 27, 1998	36.19	36.19	35.88	36.13
1642	NYSE	BCE	Wed, Nov 25, 1998	35.63	36.00	35.37	35.94
1641	NYSE	BCE	Tue, Nov 24, 1998	35.75	36.06	35.44	35.75
1640	NYSE	BCE	Mon, Nov 23, 1998	35.37	36.19	35.19	36.00
1639	NYSE	BCE	Fri, Nov 20, 1998	35.44	35.63	35.06	35.12
1638	NYSE	BCE	Thu, Nov 19, 1998	33.69	35.12	33.69	35.06
1637	NYSE	BCE	Wed, Nov 18, 1998	34.63	34.63	33.56	33.69
1636	NYSE	BCE	Tue, Nov 17, 1998	34.75	35.50	34.66	34.75
1635	NYSE	BCE	Mon, Nov 16, 1998	34.38	35.25	34.38	34.88
1634	NYSE	BCE	Fri, Nov 13, 1998	33.75	34.00	33.13	33.88
1633	NYSE	BCE	Thu, Nov 12, 1998	33.75	34.13	33.63	33.63
1632	NYSE	BCE	Wed, Nov 11, 1998	34.19	34.19	33.75	33.88
1631	NYSE	BCE	Tue, Nov 10, 1998	34.31	34.44	33.81	33.81
1630	NYSE	BCE	Mon, Nov 9, 1998	34.88	34.94	34.00	34.56
1629	NYSE	BCE	Fri, Nov 6, 1998	35.25	35.37	34.94	35.06
1628	NYSE	BCE	Thu, Nov 5, 1998	35.00	35.44	34.31	35.12
1627	NYSE	BCE	Wed, Nov 4, 1998	35.31	35.37	34.94	35.25
1626	NYSE	BCE	Tue, Nov 3, 1998	34.94	35.37	34.50	34.94
1625	NYSE	BCE	Mon, Nov 2, 1998	34.31	34.69	34.00	34.69
1624	NYSE	BCE	Fri, Oct 30, 1998	32.88	34.19	32.88	34.06
1623	NYSE	BCE	Thu, Oct 29, 1998	32.25	32.75	31.81	32.63
1622	NYSE	BCE	Wed, Oct 28, 1998	31.50	32.31	31.38	32.00
1621	NYSE	BCE	Tue, Oct 27, 1998	31.25	32.13	30.88	31.50
1620	NYSE	BCE	Mon, Oct 26, 1998	30.38	30.63	30.06	30.50
1619	NYSE	BCE	Fri, Oct 23, 1998	29.94	30.00	29.75	29.88
1618	NYSE	BCE	Thu, Oct 22, 1998	29.75	30.31	29.75	30.06
1617	NYSE	BCE	Wed, Oct 21, 1998	31.19	31.19	29.25	29.88
1616	NYSE	BCE	Tue, Oct 20, 1998	31.25	31.25	30.50	31.06
1615	NYSE	BCE	Mon, Oct 19, 1998	30.75	31.69	30.75	31.00
1614	NYSE	BCE	Fri, Oct 16, 1998	31.31	31.63	30.69	30.88
1613	NYSE	BCE	Thu, Oct 15, 1998	28.88	31.25	28.81	31.13
1612	NYSE	BCE	Wed, Oct 14, 1998	28.50	29.63	28.44	29.13
1611	NYSE	BCE	Tue, Oct 13, 1998	28.38	28.63	28.06	28.56
1610	NYSE	BCE	Mon, Oct 12, 1998	28.63	29.13	28.50	28.50
1609	NYSE	BCE	Fri, Oct 9, 1998	27.25	28.13	26.75	28.06
1608	NYSE	BCE	Thu, Oct 8, 1998	27.31	27.31	26.19	27.06
1607	NYSE	BCE	Wed, Oct 7, 1998	26.75	28.00	26.69	27.69
1606	NYSE	BCE	Tue, Oct 6, 1998	26.38	27.25	25.63	26.44
1605	NYSE	BCE	Mon, Oct 5, 1998	26.75	26.94	25.63	25.75
1604	NYSE	BCE	Fri, Oct 2, 1998	26.25	27.50	26.25	27.19
1603	NYSE	BCE	Thu, Oct 1, 1998	27.88	27.88	25.88	25.94
1602	NYSE	BCE	Wed, Sep 30, 1998	28.44	28.44	27.56	27.94
1601	NYSE	BCE	Tue, Sep 29, 1998	31.81	31.94	28.75	29.19
1600	NYSE	BCE	Mon, Sep 28, 1998	31.50	31.94	31.38	31.56
1599	NYSE	BCE	Fri, Sep 25, 1998	31.75	32.00	31.00	31.25
1598	NYSE	BCE	Thu, Sep 24, 1998	32.69	32.94	31.88	31.88
1597	NYSE	BCE	Wed, Sep 23, 1998	31.63	32.88	31.25	32.88
1596	NYSE	BCE	Tue, Sep 22, 1998	31.31	31.81	31.13	31.38
1595	NYSE	BCE	Mon, Sep 21, 1998	31.44	31.44	30.63	31.19
1594	NYSE	BCE	Fri, Sep 18, 1998	31.13	31.94	30.88	31.94
1593	NYSE	BCE	Thu, Sep 17, 1998	32.50	32.50	31.00	31.13
1592	NYSE	BCE	Wed, Sep 16, 1998	33.38	33.50	32.81	33.31
1591	NYSE	BCE	Tue, Sep 15, 1998	34.50	34.69	33.13	33.38
1590	NYSE	BCE	Mon, Sep 14, 1998	35.06	35.19	34.50	34.56
1589	NYSE	BCE	Fri, Sep 11, 1998	33.13	34.69	32.75	34.63
1588	NYSE	BCE	Thu, Sep 10, 1998	34.25	34.44	33.13	33.50
1587	NYSE	BCE	Wed, Sep 9, 1998	34.88	35.56	34.44	34.63
1586	NYSE	BCE	Tue, Sep 8, 1998	34.31	35.19	34.31	35.00
1585	NYSE	BCE	Fri, Sep 4, 1998	33.88	34.19	33.44	33.56
1584	NYSE	BCE	Thu, Sep 3, 1998	33.63	34.13	33.13	33.69
1583	NYSE	BCE	Wed, Sep 2, 1998	33.19	34.75	33.19	33.63
1582	NYSE	BCE	Tue, Sep 1, 1998	32.38	33.50	32.00	33.19
1581	NYSE	BCE	Mon, Aug 31, 1998	33.63	34.13	32.13	32.19
1580	NYSE	BCE	Fri, Aug 28, 1998	33.38	34.19	33.00	33.63
1579	NYSE	BCE	Thu, Aug 27, 1998	35.63	35.63	32.69	33.50
1578	NYSE	BCE	Wed, Aug 26, 1998	37.06	37.12	36.25	36.31
1577	NYSE	BCE	Tue, Aug 25, 1998	37.00	37.88	37.00	37.50
1576	NYSE	BCE	Mon, Aug 24, 1998	36.00	37.19	35.94	36.75
1575	NYSE	BCE	Fri, Aug 21, 1998	37.00	37.00	35.56	36.00
1574	NYSE	BCE	Thu, Aug 20, 1998	37.37	38.00	37.25	37.44
1573	NYSE	BCE	Wed, Aug 19, 1998	38.50	38.50	37.56	37.56
1572	NYSE	BCE	Tue, Aug 18, 1998	38.00	38.50	38.00	38.38
1571	NYSE	BCE	Mon, Aug 17, 1998	36.56	37.94	36.13	37.94
1570	NYSE	BCE	Fri, Aug 14, 1998	37.88	38.13	36.63	36.75
1569	NYSE	BCE	Thu, Aug 13, 1998	38.63	38.81	37.63	37.63
1568	NYSE	BCE	Wed, Aug 12, 1998	38.63	39.06	38.38	38.56
1567	NYSE	BCE	Tue, Aug 11, 1998	38.31	38.38	37.19	38.00
1566	NYSE	BCE	Mon, Aug 10, 1998	39.69	39.69	39.00	39.06
1565	NYSE	BCE	Fri, Aug 7, 1998	39.31	39.81	39.19	39.81
1564	NYSE	BCE	Thu, Aug 6, 1998	39.44	39.63	38.88	39.25
1563	NYSE	BCE	Wed, Aug 5, 1998	38.88	39.75	38.44	39.69
1562	NYSE	BCE	Tue, Aug 4, 1998	40.00	40.19	38.88	38.88
1561	NYSE	BCE	Mon, Aug 3, 1998	40.06	40.19	39.75	39.94
1560	NYSE	BCE	Fri, Jul 31, 1998	41.00	41.81	40.25	40.31
1559	NYSE	BCE	Thu, Jul 30, 1998	40.19	41.12	40.19	41.00
1558	NYSE	BCE	Wed, Jul 29, 1998	40.81	41.12	39.88	40.00
1557	NYSE	BCE	Tue, Jul 28, 1998	40.75	41.12	40.00	40.63
1556	NYSE	BCE	Mon, Jul 27, 1998	41.06	41.06	40.56	40.88
1555	NYSE	BCE	Fri, Jul 24, 1998	42.94	43.06	41.44	41.50
1554	NYSE	BCE	Thu, Jul 23, 1998	44.00	44.00	42.69	42.69
1553	NYSE	BCE	Wed, Jul 22, 1998	43.75	44.38	43.50	44.25
1552	NYSE	BCE	Tue, Jul 21, 1998	43.75	45.12	43.75	43.81
1551	NYSE	BCE	Mon, Jul 20, 1998	43.00	43.75	42.63	43.75
1550	NYSE	BCE	Fri, Jul 17, 1998	43.50	43.50	42.81	42.81
1549	NYSE	BCE	Thu, Jul 16, 1998	43.19	43.69	43.06	43.56
1548	NYSE	BCE	Wed, Jul 15, 1998	43.50	43.63	43.12	43.19
1547	NYSE	BCE	Tue, Jul 14, 1998	43.06	43.75	43.06	43.56
1546	NYSE	BCE	Mon, Jul 13, 1998	43.00	43.19	42.81	42.81
1545	NYSE	BCE	Fri, Jul 10, 1998	43.25	43.25	42.69	42.94
1544	NYSE	BCE	Thu, Jul 9, 1998	43.88	43.88	43.12	43.19
1543	NYSE	BCE	Wed, Jul 8, 1998	42.81	43.69	42.75	43.63
1542	NYSE	BCE	Tue, Jul 7, 1998	42.81	43.31	42.81	42.88
1541	NYSE	BCE	Mon, Jul 6, 1998	42.50	42.75	42.31	42.38
1540	NYSE	BCE	Thu, Jul 2, 1998	42.75	42.94	42.44	42.56
1539	NYSE	BCE	Wed, Jul 1, 1998	42.69	43.00	42.69	42.88
1538	NYSE	BCE	Tue, Jun 30, 1998	43.12	43.19	42.19	42.69
1537	NYSE	BCE	Mon, Jun 29, 1998	43.31	43.50	43.06	43.25
1536	NYSE	BCE	Fri, Jun 26, 1998	43.56	43.81	43.00	43.12
1535	NYSE	BCE	Thu, Jun 25, 1998	44.06	44.44	43.69	43.81
1534	NYSE	BCE	Wed, Jun 24, 1998	41.81	43.56	41.75	43.37
1533	NYSE	BCE	Tue, Jun 23, 1998	40.56	41.63	40.56	41.63
1532	NYSE	BCE	Mon, Jun 22, 1998	40.75	40.75	39.69	40.56
1531	NYSE	BCE	Fri, Jun 19, 1998	41.37	41.37	40.44	40.75
1530	NYSE	BCE	Thu, Jun 18, 1998	42.00	42.00	40.94	41.12
1529	NYSE	BCE	Wed, Jun 17, 1998	42.81	43.00	41.75	42.06
1528	NYSE	BCE	Tue, Jun 16, 1998	42.63	42.94	42.06	42.19
1527	NYSE	BCE	Mon, Jun 15, 1998	44.25	44.25	42.50	42.63
1526	NYSE	BCE	Fri, Jun 12, 1998	44.63	44.81	43.69	44.69
1525	NYSE	BCE	Thu, Jun 11, 1998	45.25	45.56	44.63	44.63
1524	NYSE	BCE	Wed, Jun 10, 1998	46.19	46.19	45.56	45.63
1523	NYSE	BCE	Tue, Jun 9, 1998	46.25	46.63	46.25	46.44
1522	NYSE	BCE	Mon, Jun 8, 1998	45.75	46.25	45.75	46.25
1521	NYSE	BCE	Fri, Jun 5, 1998	45.00	45.75	44.75	45.75
1520	NYSE	BCE	Thu, Jun 4, 1998	45.37	45.37	44.75	45.06
1519	NYSE	BCE	Wed, Jun 3, 1998	46.19	46.31	45.37	45.37
1518	NYSE	BCE	Tue, Jun 2, 1998	45.75	46.38	45.37	46.13
1517	NYSE	BCE	Mon, Jun 1, 1998	45.94	46.19	45.69	45.69
1516	NYSE	BCE	Fri, May 29, 1998	45.63	46.31	45.50	46.06
1515	NYSE	BCE	Thu, May 28, 1998	44.75	45.56	44.38	45.50
1514	NYSE	BCE	Wed, May 27, 1998	44.88	45.25	44.00	44.94
1513	NYSE	BCE	Tue, May 26, 1998	46.31	46.56	45.31	45.31
1512	NYSE	BCE	Fri, May 22, 1998	45.63	46.19	45.12	46.13
1511	NYSE	BCE	Thu, May 21, 1998	45.63	45.81	45.37	45.37
1510	NYSE	BCE	Wed, May 20, 1998	44.56	45.63	44.56	45.50
1509	NYSE	BCE	Tue, May 19, 1998	44.38	44.63	44.25	44.38
1508	NYSE	BCE	Mon, May 18, 1998	44.44	44.44	43.81	44.25
1507	NYSE	BCE	Fri, May 15, 1998	44.56	44.69	44.38	44.69
1506	NYSE	BCE	Thu, May 14, 1998	44.50	44.69	44.38	44.56
1505	NYSE	BCE	Wed, May 13, 1998	45.12	45.19	44.56	44.81
1504	NYSE	BCE	Tue, May 12, 1998	44.06	45.37	44.06	44.75
1503	NYSE	BCE	Mon, May 11, 1998	44.56	45.06	44.19	44.19
1502	NYSE	BCE	Fri, May 8, 1998	43.19	43.94	43.12	43.94
1501	NYSE	BCE	Thu, May 7, 1998	43.50	43.56	42.75	42.94
1500	NYSE	BCE	Wed, May 6, 1998	43.94	44.06	43.31	43.31
1499	NYSE	BCE	Tue, May 5, 1998	43.63	43.94	43.19	43.81
1498	NYSE	BCE	Mon, May 4, 1998	43.00	44.38	43.00	43.81
1497	NYSE	BCE	Fri, May 1, 1998	42.63	43.31	42.63	42.94
1496	NYSE	BCE	Thu, Apr 30, 1998	42.38	43.31	42.38	42.56
1495	NYSE	BCE	Wed, Apr 29, 1998	41.56	42.13	41.31	41.63
1494	NYSE	BCE	Tue, Apr 28, 1998	42.44	42.81	41.00	41.69
1493	NYSE	BCE	Mon, Apr 27, 1998	43.19	43.19	41.81	42.19
1492	NYSE	BCE	Fri, Apr 24, 1998	44.00	44.44	43.06	43.69
1491	NYSE	BCE	Thu, Apr 23, 1998	44.19	45.75	44.19	44.31
1490	NYSE	BCE	Wed, Apr 22, 1998	42.63	43.69	42.44	43.69
1489	NYSE	BCE	Tue, Apr 21, 1998	42.38	43.44	42.38	42.75
1488	NYSE	BCE	Mon, Apr 20, 1998	41.37	42.63	41.37	42.50
1487	NYSE	BCE	Fri, Apr 17, 1998	41.12	41.94	41.12	41.31
1486	NYSE	BCE	Thu, Apr 16, 1998	40.81	41.25	40.50	40.94
1485	NYSE	BCE	Wed, Apr 15, 1998	41.00	41.37	40.63	41.00
1484	NYSE	BCE	Tue, Apr 14, 1998	39.06	40.94	38.94	40.81
1483	NYSE	BCE	Mon, Apr 13, 1998	39.75	39.75	39.12	39.12
1482	NYSE	BCE	Thu, Apr 9, 1998	39.69	39.88	39.56	39.75
1481	NYSE	BCE	Wed, Apr 8, 1998	40.06	40.06	39.56	39.69
1480	NYSE	BCE	Tue, Apr 7, 1998	40.63	40.69	40.00	40.06
1479	NYSE	BCE	Mon, Apr 6, 1998	41.00	41.25	40.75	40.81
1478	NYSE	BCE	Fri, Apr 3, 1998	41.25	41.44	41.00	41.12
1477	NYSE	BCE	Thu, Apr 2, 1998	41.44	41.44	40.81	41.12
1476	NYSE	BCE	Wed, Apr 1, 1998	42.00	42.00	41.12	41.37
1475	NYSE	BCE	Tue, Mar 31, 1998	41.50	41.94	41.31	41.75
1474	NYSE	BCE	Mon, Mar 30, 1998	41.44	41.69	41.25	41.25
1473	NYSE	BCE	Fri, Mar 27, 1998	41.75	41.75	41.06	41.56
1472	NYSE	BCE	Thu, Mar 26, 1998	41.88	41.94	41.44	41.50
1471	NYSE	BCE	Wed, Mar 25, 1998	40.63	42.38	40.63	42.13
1470	NYSE	BCE	Tue, Mar 24, 1998	39.00	40.56	38.88	40.38
1469	NYSE	BCE	Mon, Mar 23, 1998	39.12	39.12	38.44	38.88
1468	NYSE	BCE	Fri, Mar 20, 1998	39.81	39.81	39.25	39.25
1467	NYSE	BCE	Thu, Mar 19, 1998	39.37	39.63	39.12	39.56
1466	NYSE	BCE	Wed, Mar 18, 1998	40.00	40.00	39.19	39.31
1465	NYSE	BCE	Tue, Mar 17, 1998	39.12	39.81	38.81	39.81
1464	NYSE	BCE	Mon, Mar 16, 1998	38.50	39.25	38.50	39.19
1463	NYSE	BCE	Fri, Mar 13, 1998	38.81	39.44	38.31	38.38
1462	NYSE	BCE	Thu, Mar 12, 1998	38.25	38.81	38.00	38.63
1461	NYSE	BCE	Wed, Mar 11, 1998	38.25	38.38	38.06	38.19
1460	NYSE	BCE	Tue, Mar 10, 1998	37.63	38.50	37.63	38.38
1459	NYSE	BCE	Mon, Mar 9, 1998	36.88	37.69	36.88	37.63
1458	NYSE	BCE	Fri, Mar 6, 1998	36.38	36.94	36.25	36.88
1457	NYSE	BCE	Thu, Mar 5, 1998	36.38	36.63	35.88	36.13
1456	NYSE	BCE	Wed, Mar 4, 1998	35.75	36.63	35.44	36.63
1455	NYSE	BCE	Tue, Mar 3, 1998	35.37	35.81	35.25	35.75
1454	NYSE	BCE	Mon, Mar 2, 1998	35.50	35.56	35.25	35.37
1453	NYSE	BCE	Fri, Feb 27, 1998	35.56	35.81	35.50	35.56
1452	NYSE	BCE	Thu, Feb 26, 1998	35.19	35.81	35.19	35.69
1451	NYSE	BCE	Wed, Feb 25, 1998	34.75	35.31	34.69	35.25
1450	NYSE	BCE	Tue, Feb 24, 1998	34.88	34.88	34.50	34.75
1449	NYSE	BCE	Mon, Feb 23, 1998	34.81	34.94	34.56	34.94
1448	NYSE	BCE	Fri, Feb 20, 1998	34.69	35.00	34.50	34.81
1447	NYSE	BCE	Thu, Feb 19, 1998	34.88	35.06	34.69	34.75
1446	NYSE	BCE	Wed, Feb 18, 1998	34.44	34.88	34.31	34.75
1445	NYSE	BCE	Tue, Feb 17, 1998	33.50	34.50	33.50	34.50
1444	NYSE	BCE	Fri, Feb 13, 1998	33.81	33.94	33.13	33.31
1443	NYSE	BCE	Thu, Feb 12, 1998	33.75	34.25	33.69	33.81
1442	NYSE	BCE	Wed, Feb 11, 1998	33.88	34.00	33.69	33.88
1441	NYSE	BCE	Tue, Feb 10, 1998	33.56	34.00	33.56	34.00
1440	NYSE	BCE	Mon, Feb 9, 1998	33.44	33.81	33.44	33.63
1439	NYSE	BCE	Fri, Feb 6, 1998	33.50	33.63	33.44	33.50
1438	NYSE	BCE	Thu, Feb 5, 1998	32.44	33.25	32.44	33.25
1437	NYSE	BCE	Wed, Feb 4, 1998	32.06	32.50	32.06	32.31
1436	NYSE	BCE	Tue, Feb 3, 1998	32.06	32.25	31.94	32.00
1435	NYSE	BCE	Mon, Feb 2, 1998	31.56	32.25	31.56	32.00
1434	NYSE	BCE	Fri, Jan 30, 1998	31.25	31.31	30.88	31.25
1433	NYSE	BCE	Thu, Jan 29, 1998	31.94	32.06	31.31	31.44
1432	NYSE	BCE	Wed, Jan 28, 1998	32.94	33.19	31.94	31.94
1431	NYSE	BCE	Tue, Jan 27, 1998	32.19	33.00	32.06	32.88
1430	NYSE	BCE	Mon, Jan 26, 1998	31.63	32.13	31.50	32.13
1429	NYSE	BCE	Fri, Jan 23, 1998	31.56	31.81	31.50	31.69
1428	NYSE	BCE	Thu, Jan 22, 1998	32.75	32.75	31.56	31.56
1427	NYSE	BCE	Wed, Jan 21, 1998	32.81	32.94	32.56	32.75
1426	NYSE	BCE	Tue, Jan 20, 1998	33.25	33.25	32.81	32.94
1425	NYSE	BCE	Fri, Jan 16, 1998	33.13	33.38	33.06	33.19
1424	NYSE	BCE	Thu, Jan 15, 1998	32.88	33.19	32.63	33.06
1423	NYSE	BCE	Wed, Jan 14, 1998	32.63	32.88	32.56	32.88
1422	NYSE	BCE	Tue, Jan 13, 1998	32.50	32.81	32.13	32.38
1421	NYSE	BCE	Mon, Jan 12, 1998	31.75	32.25	31.25	32.25
1420	NYSE	BCE	Fri, Jan 9, 1998	33.19	33.50	32.25	32.38
1419	NYSE	BCE	Thu, Jan 8, 1998	33.63	33.63	33.31	33.44
1418	NYSE	BCE	Wed, Jan 7, 1998	34.00	34.19	33.81	34.00
1417	NYSE	BCE	Tue, Jan 6, 1998	33.56	34.38	33.44	34.06
1416	NYSE	BCE	Mon, Jan 5, 1998	33.31	34.00	33.13	33.81
1415	NYSE	BCE	Fri, Jan 2, 1998	33.31	33.75	32.88	33.38
1414	NYSE	BCE	Wed, Dec 31, 1997	33.75	34.00	33.31	33.31
1413	NYSE	BCE	Tue, Dec 30, 1997	33.75	33.88	33.56	33.75
1412	NYSE	BCE	Mon, Dec 29, 1997	32.69	33.56	32.63	33.50
1411	NYSE	BCE	Fri, Dec 26, 1997	32.50	32.75	32.50	32.63
1410	NYSE	BCE	Wed, Dec 24, 1997	33.06	33.13	32.25	32.31
1409	NYSE	BCE	Tue, Dec 23, 1997	33.44	33.44	32.50	32.88
1408	NYSE	BCE	Mon, Dec 22, 1997	32.88	33.50	32.38	33.44
1407	NYSE	BCE	Fri, Dec 19, 1997	31.31	31.63	31.00	31.63
1406	NYSE	BCE	Thu, Dec 18, 1997	31.88	31.94	31.44	31.50
1405	NYSE	BCE	Wed, Dec 17, 1997	31.88	32.13	31.63	31.94
1404	NYSE	BCE	Tue, Dec 16, 1997	32.19	32.19	31.69	31.75
1403	NYSE	BCE	Mon, Dec 15, 1997	32.75	32.75	32.00	32.19
1402	NYSE	BCE	Fri, Dec 12, 1997	33.13	33.38	32.69	32.75
1401	NYSE	BCE	Thu, Dec 11, 1997	33.00	33.19	32.50	33.00
1400	NYSE	BCE	Wed, Dec 10, 1997	32.88	33.56	32.88	33.44
1399	NYSE	BCE	Tue, Dec 9, 1997	33.13	33.81	32.88	33.38
1398	NYSE	BCE	Mon, Dec 8, 1997	32.19	33.25	32.19	33.25
1397	NYSE	BCE	Fri, Dec 5, 1997	31.88	32.50	31.81	32.25
1396	NYSE	BCE	Thu, Dec 4, 1997	31.75	32.19	31.75	32.00
1395	NYSE	BCE	Wed, Dec 3, 1997	31.06	31.81	31.06	31.75
1394	NYSE	BCE	Tue, Dec 2, 1997	31.06	31.69	30.88	30.94
1393	NYSE	BCE	Mon, Dec 1, 1997	30.31	31.00	30.25	31.00
1392	NYSE	BCE	Fri, Nov 28, 1997	29.75	30.44	29.75	30.31
1391	NYSE	BCE	Wed, Nov 26, 1997	30.13	30.38	29.44	29.63
1390	NYSE	BCE	Tue, Nov 25, 1997	30.19	30.50	30.13	30.13
1389	NYSE	BCE	Mon, Nov 24, 1997	30.00	30.06	29.81	30.00
1388	NYSE	BCE	Fri, Nov 21, 1997	30.94	30.94	30.06	30.13
1387	NYSE	BCE	Thu, Nov 20, 1997	30.75	31.00	30.69	30.75
1386	NYSE	BCE	Wed, Nov 19, 1997	30.13	30.75	30.06	30.75
1385	NYSE	BCE	Tue, Nov 18, 1997	30.19	30.44	30.13	30.25
1384	NYSE	BCE	Mon, Nov 17, 1997	29.75	30.38	29.75	30.31
1383	NYSE	BCE	Fri, Nov 14, 1997	29.25	29.63	29.06	29.63
1382	NYSE	BCE	Thu, Nov 13, 1997	28.81	29.19	28.44	29.19
1381	NYSE	BCE	Wed, Nov 12, 1997	28.94	29.00	28.81	28.81
1380	NYSE	BCE	Tue, Nov 11, 1997	29.13	29.19	29.00	29.06
1379	NYSE	BCE	Mon, Nov 10, 1997	29.25	29.38	29.06	29.06
1378	NYSE	BCE	Fri, Nov 7, 1997	29.06	29.25	28.94	29.06
1377	NYSE	BCE	Thu, Nov 6, 1997	29.63	29.88	29.63	29.69
1376	NYSE	BCE	Wed, Nov 5, 1997	28.81	30.00	28.81	29.75
1375	NYSE	BCE	Tue, Nov 4, 1997	28.56	28.88	28.44	28.81
1374	NYSE	BCE	Mon, Nov 3, 1997	28.25	28.69	28.25	28.63
1373	NYSE	BCE	Fri, Oct 31, 1997	28.13	28.13	27.50	27.88
1372	NYSE	BCE	Thu, Oct 30, 1997	27.88	28.06	27.56	27.63
1371	NYSE	BCE	Wed, Oct 29, 1997	28.50	28.88	28.19	28.25
1370	NYSE	BCE	Tue, Oct 28, 1997	26.63	28.13	26.38	28.13
1369	NYSE	BCE	Mon, Oct 27, 1997	29.00	29.06	27.38	27.44
1368	NYSE	BCE	Fri, Oct 24, 1997	29.25	29.63	29.13	29.31
1367	NYSE	BCE	Thu, Oct 23, 1997	29.25	29.25	28.88	29.06
1366	NYSE	BCE	Wed, Oct 22, 1997	29.88	29.88	29.19	29.56
1365	NYSE	BCE	Tue, Oct 21, 1997	30.81	30.81	29.88	29.88
1364	NYSE	BCE	Mon, Oct 20, 1997	30.31	30.88	30.31	30.88
1363	NYSE	BCE	Fri, Oct 17, 1997	30.75	30.75	30.25	30.38
1362	NYSE	BCE	Thu, Oct 16, 1997	31.25	31.50	30.63	30.81
1361	NYSE	BCE	Wed, Oct 15, 1997	31.19	31.50	31.19	31.19
1360	NYSE	BCE	Tue, Oct 14, 1997	30.88	31.38	30.88	31.38
1359	NYSE	BCE	Mon, Oct 13, 1997	31.00	31.31	30.81	30.81
1358	NYSE	BCE	Fri, Oct 10, 1997	31.13	31.25	30.81	30.88
1357	NYSE	BCE	Thu, Oct 9, 1997	31.56	31.56	31.25	31.38
1356	NYSE	BCE	Wed, Oct 8, 1997	32.31	32.50	31.69	31.94
1355	NYSE	BCE	Tue, Oct 7, 1997	31.38	32.31	31.38	32.25
1354	NYSE	BCE	Mon, Oct 6, 1997	30.25	31.44	30.25	31.38
1353	NYSE	BCE	Fri, Oct 3, 1997	30.44	30.81	30.00	30.13
1352	NYSE	BCE	Thu, Oct 2, 1997	30.13	30.31	30.06	30.25
1351	NYSE	BCE	Wed, Oct 1, 1997	30.00	30.19	30.00	30.13
1350	NYSE	BCE	Tue, Sep 30, 1997	30.19	30.25	29.81	29.88
1349	NYSE	BCE	Mon, Sep 29, 1997	30.00	30.19	29.88	30.13
1348	NYSE	BCE	Fri, Sep 26, 1997	30.19	30.25	29.88	30.13
1347	NYSE	BCE	Thu, Sep 25, 1997	29.88	30.63	29.88	30.19
1346	NYSE	BCE	Wed, Sep 24, 1997	30.38	30.88	30.25	30.38
1345	NYSE	BCE	Tue, Sep 23, 1997	30.50	30.56	30.25	30.38
1344	NYSE	BCE	Mon, Sep 22, 1997	30.56	30.69	30.38	30.56
1343	NYSE	BCE	Fri, Sep 19, 1997	30.06	30.75	30.06	30.56
1342	NYSE	BCE	Thu, Sep 18, 1997	30.06	30.31	30.00	30.19
1341	NYSE	BCE	Wed, Sep 17, 1997	30.38	30.44	30.06	30.13
1340	NYSE	BCE	Tue, Sep 16, 1997	29.31	30.25	29.31	30.19
1339	NYSE	BCE	Mon, Sep 15, 1997	28.94	29.19	28.94	29.13
1338	NYSE	BCE	Fri, Sep 12, 1997	29.00	29.00	28.56	28.81
1337	NYSE	BCE	Thu, Sep 11, 1997	28.94	28.94	28.63	28.81
1336	NYSE	BCE	Wed, Sep 10, 1997	29.50	29.63	29.19	29.19
1335	NYSE	BCE	Tue, Sep 9, 1997	29.06	29.75	29.00	29.50
1334	NYSE	BCE	Mon, Sep 8, 1997	28.88	29.19	28.88	29.00
1333	NYSE	BCE	Fri, Sep 5, 1997	28.69	29.13	28.63	28.88
1332	NYSE	BCE	Thu, Sep 4, 1997	28.69	28.81	28.50	28.63
1331	NYSE	BCE	Wed, Sep 3, 1997	28.94	29.00	28.63	28.63
1330	NYSE	BCE	Tue, Sep 2, 1997	28.38	28.88	28.38	28.81
1329	NYSE	BCE	Fri, Aug 29, 1997	28.25	28.50	28.13	28.31
1328	NYSE	BCE	Thu, Aug 28, 1997	28.25	28.63	27.94	28.31
1327	NYSE	BCE	Wed, Aug 27, 1997	28.25	28.38	27.88	28.38
1326	NYSE	BCE	Tue, Aug 26, 1997	28.44	28.69	28.19	28.25
1325	NYSE	BCE	Mon, Aug 25, 1997	28.69	29.06	28.63	28.63
1324	NYSE	BCE	Fri, Aug 22, 1997	28.00	28.63	28.00	28.56
1323	NYSE	BCE	Thu, Aug 21, 1997	29.38	29.63	28.56	28.56
1322	NYSE	BCE	Wed, Aug 20, 1997	28.94	29.56	28.88	29.38
1321	NYSE	BCE	Tue, Aug 19, 1997	28.44	29.38	28.44	29.00
1320	NYSE	BCE	Mon, Aug 18, 1997	28.63	28.63	27.75	28.38
1319	NYSE	BCE	Fri, Aug 15, 1997	28.88	28.88	28.50	28.56
1318	NYSE	BCE	Thu, Aug 14, 1997	29.00	29.00	28.56	28.88
1317	NYSE	BCE	Wed, Aug 13, 1997	29.25	29.50	28.25	28.81
1316	NYSE	BCE	Tue, Aug 12, 1997	29.69	29.81	29.06	29.13
1315	NYSE	BCE	Mon, Aug 11, 1997	29.88	29.94	29.25	29.50
1314	NYSE	BCE	Fri, Aug 8, 1997	30.50	30.50	29.75	30.00
1313	NYSE	BCE	Thu, Aug 7, 1997	30.75	31.06	30.75	30.75
1312	NYSE	BCE	Wed, Aug 6, 1997	30.63	30.94	30.63	30.75
1311	NYSE	BCE	Tue, Aug 5, 1997	30.81	30.81	30.25	30.63
1310	NYSE	BCE	Mon, Aug 4, 1997	30.19	30.81	30.13	30.75
1309	NYSE	BCE	Fri, Aug 1, 1997	30.19	30.31	29.88	30.25
1308	NYSE	BCE	Thu, Jul 31, 1997	30.06	30.63	30.06	30.44
1307	NYSE	BCE	Wed, Jul 30, 1997	30.06	30.19	30.00	30.00
1306	NYSE	BCE	Tue, Jul 29, 1997	29.69	30.06	29.63	30.00
1305	NYSE	BCE	Mon, Jul 28, 1997	30.06	30.06	29.69	29.81
1304	NYSE	BCE	Fri, Jul 25, 1997	30.19	30.19	29.94	30.00
1303	NYSE	BCE	Thu, Jul 24, 1997	30.38	30.50	30.13	30.25
1302	NYSE	BCE	Wed, Jul 23, 1997	30.88	31.06	30.38	30.56
1301	NYSE	BCE	Tue, Jul 22, 1997	29.94	30.50	29.94	30.19
1300	NYSE	BCE	Mon, Jul 21, 1997	30.63	30.63	29.88	29.94
1299	NYSE	BCE	Fri, Jul 18, 1997	30.50	30.88	30.50	30.69
1298	NYSE	BCE	Thu, Jul 17, 1997	32.00	32.00	31.00	31.06
1297	NYSE	BCE	Wed, Jul 16, 1997	31.19	32.19	31.19	32.06
1296	NYSE	BCE	Tue, Jul 15, 1997	30.56	31.00	30.44	30.94
1295	NYSE	BCE	Mon, Jul 14, 1997	30.50	30.69	30.50	30.56
1294	NYSE	BCE	Fri, Jul 11, 1997	30.75	30.81	30.50	30.56
1293	NYSE	BCE	Thu, Jul 10, 1997	30.44	30.75	30.44	30.69
1292	NYSE	BCE	Wed, Jul 9, 1997	30.06	31.00	30.06	30.50
1291	NYSE	BCE	Tue, Jul 8, 1997	29.88	30.13	29.69	30.06
1290	NYSE	BCE	Mon, Jul 7, 1997	30.38	30.56	29.94	30.00
1289	NYSE	BCE	Thu, Jul 3, 1997	29.38	29.88	29.38	29.81
1288	NYSE	BCE	Wed, Jul 2, 1997	28.31	29.06	28.25	29.06
1287	NYSE	BCE	Tue, Jul 1, 1997	27.63	28.25	27.63	28.25
1286	NYSE	BCE	Mon, Jun 30, 1997	28.25	28.25	27.75	28.00
1285	NYSE	BCE	Fri, Jun 27, 1997	28.50	28.50	28.19	28.19
1284	NYSE	BCE	Thu, Jun 26, 1997	28.81	29.13	28.50	28.50
1283	NYSE	BCE	Wed, Jun 25, 1997	28.50	28.81	28.50	28.69
1282	NYSE	BCE	Tue, Jun 24, 1997	28.25	28.50	28.25	28.50
1281	NYSE	BCE	Mon, Jun 23, 1997	28.75	28.75	28.00	28.00
1280	NYSE	BCE	Fri, Jun 20, 1997	28.63	28.88	28.63	28.75
1279	NYSE	BCE	Thu, Jun 19, 1997	28.50	29.00	28.50	28.75
1278	NYSE	BCE	Wed, Jun 18, 1997	28.50	28.63	28.38	28.50
1277	NYSE	BCE	Tue, Jun 17, 1997	28.63	28.88	28.25	28.88
1276	NYSE	BCE	Mon, Jun 16, 1997	29.25	29.25	28.75	28.88
1275	NYSE	BCE	Fri, Jun 13, 1997	28.88	29.25	28.88	29.13
1274	NYSE	BCE	Thu, Jun 12, 1997	28.13	28.75	28.13	28.75
1273	NYSE	BCE	Wed, Jun 11, 1997	28.13	28.25	27.88	28.00
1272	NYSE	BCE	Tue, Jun 10, 1997	28.13	28.38	28.13	28.25
1271	NYSE	BCE	Mon, Jun 9, 1997	27.88	28.25	27.88	28.00
1270	NYSE	BCE	Fri, Jun 6, 1997	27.63	28.00	27.63	28.00
1269	NYSE	BCE	Thu, Jun 5, 1997	27.63	28.00	27.50	27.75
1268	NYSE	BCE	Wed, Jun 4, 1997	27.75	28.13	27.50	27.63
1267	NYSE	BCE	Tue, Jun 3, 1997	27.00	27.75	27.00	27.50
1266	NYSE	BCE	Mon, Jun 2, 1997	26.63	27.13	26.38	27.13
1265	NYSE	BCE	Fri, May 30, 1997	26.25	26.50	26.00	26.50
1264	NYSE	BCE	Thu, May 29, 1997	27.13	27.13	26.50	26.63
1263	NYSE	BCE	Wed, May 28, 1997	27.25	27.25	26.88	27.00
1262	NYSE	BCE	Tue, May 27, 1997	27.75	27.75	27.13	27.25
1261	NYSE	BCE	Fri, May 23, 1997	26.75	27.75	26.75	27.63
1260	NYSE	BCE	Thu, May 22, 1997	26.25	26.75	26.25	26.63
1259	NYSE	BCE	Wed, May 21, 1997	25.63	26.31	25.50	26.31
1258	NYSE	BCE	Tue, May 20, 1997	25.50	25.63	25.44	25.56
1257	NYSE	BCE	Mon, May 19, 1997	25.50	25.50	25.44	25.50
1256	NYSE	BCE	Fri, May 16, 1997	25.56	25.63	25.31	25.50
1255	NYSE	BCE	Thu, May 15, 1997	25.13	25.50	25.13	25.44
1254	NYSE	BCE	Wed, May 14, 1997	24.94	25.19	24.94	25.06
1253	NYSE	BCE	Tue, May 13, 1997	24.94	25.00	24.69	24.75
1252	NYSE	BCE	Mon, May 12, 1997	24.44	25.00	24.44	24.94
1251	NYSE	BCE	Fri, May 9, 1997	24.63	24.69	24.44	24.44
1250	NYSE	BCE	Thu, May 8, 1997	24.63	24.75	24.56	24.56
1249	NYSE	BCE	Wed, May 7, 1997	25.06	25.06	24.69	24.75
1248	NYSE	BCE	Tue, May 6, 1997	25.19	25.31	25.06	25.19
1247	NYSE	BCE	Mon, May 5, 1997	25.31	25.31	24.94	25.25
1246	NYSE	BCE	Fri, May 2, 1997	25.13	25.31	25.00	25.31
1245	NYSE	BCE	Thu, May 1, 1997	23.44	23.94	23.38	23.69
1244	NYSE	BCE	Wed, Apr 30, 1997	22.94	23.38	22.94	23.38
1243	NYSE	BCE	Tue, Apr 29, 1997	22.94	23.06	22.75	23.06
1242	NYSE	BCE	Mon, Apr 28, 1997	22.56	22.75	22.56	22.69
1241	NYSE	BCE	Fri, Apr 25, 1997	22.69	22.69	22.44	22.50
1240	NYSE	BCE	Thu, Apr 24, 1997	23.19	23.25	22.69	22.69
1239	NYSE	BCE	Wed, Apr 23, 1997	23.00	23.25	23.00	23.06
1238	NYSE	BCE	Tue, Apr 22, 1997	22.56	22.94	22.50	22.94
1237	NYSE	BCE	Mon, Apr 21, 1997	22.50	22.63	22.50	22.50
1236	NYSE	BCE	Fri, Apr 18, 1997	22.69	22.69	22.50	22.50
1235	NYSE	BCE	Thu, Apr 17, 1997	22.94	23.00	22.50	22.56
1234	NYSE	BCE	Wed, Apr 16, 1997	22.75	23.06	22.63	22.94
1233	NYSE	BCE	Tue, Apr 15, 1997	22.19	22.75	22.19	22.75
1232	NYSE	BCE	Mon, Apr 14, 1997	22.25	22.25	22.00	22.06
1231	NYSE	BCE	Fri, Apr 11, 1997	22.50	22.50	22.19	22.19
1230	NYSE	BCE	Thu, Apr 10, 1997	22.69	22.69	22.56	22.56
1229	NYSE	BCE	Wed, Apr 9, 1997	22.94	23.00	22.69	22.69
1228	NYSE	BCE	Tue, Apr 8, 1997	22.88	22.88	22.69	22.81
1227	NYSE	BCE	Mon, Apr 7, 1997	22.69	23.00	22.69	22.94
1226	NYSE	BCE	Fri, Apr 4, 1997	22.56	22.63	22.31	22.56
1225	NYSE	BCE	Thu, Apr 3, 1997	22.94	23.06	22.44	22.63
1224	NYSE	BCE	Wed, Apr 2, 1997	23.13	23.19	22.63	22.81
1223	NYSE	BCE	Tue, Apr 1, 1997	22.94	23.06	22.88	23.06
1222	NYSE	BCE	Mon, Mar 31, 1997	23.56	23.56	22.94	23.00
1221	NYSE	BCE	Thu, Mar 27, 1997	24.13	24.19	23.56	23.63
1220	NYSE	BCE	Wed, Mar 26, 1997	23.94	24.19	23.94	24.13
1219	NYSE	BCE	Tue, Mar 25, 1997	23.69	24.06	23.69	23.94
1218	NYSE	BCE	Mon, Mar 24, 1997	23.25	23.69	23.25	23.69
1217	NYSE	BCE	Fri, Mar 21, 1997	23.19	23.31	22.94	23.25
1216	NYSE	BCE	Thu, Mar 20, 1997	23.38	23.38	23.06	23.13
1215	NYSE	BCE	Wed, Mar 19, 1997	23.63	23.75	23.31	23.31
1214	NYSE	BCE	Tue, Mar 18, 1997	24.00	24.00	23.69	23.69
1213	NYSE	BCE	Mon, Mar 17, 1997	24.13	24.13	23.88	24.00
1212	NYSE	BCE	Fri, Mar 14, 1997	24.19	24.38	24.13	24.25
1211	NYSE	BCE	Thu, Mar 13, 1997	24.81	24.81	24.19	24.19
1210	NYSE	BCE	Wed, Mar 12, 1997	25.06	25.13	24.94	24.94
1209	NYSE	BCE	Tue, Mar 11, 1997	25.25	25.44	25.19	25.31
1208	NYSE	BCE	Mon, Mar 10, 1997	24.81	25.25	24.81	25.25
1207	NYSE	BCE	Fri, Mar 7, 1997	24.63	24.88	24.63	24.75
1206	NYSE	BCE	Thu, Mar 6, 1997	25.00	25.06	24.69	24.69
1205	NYSE	BCE	Wed, Mar 5, 1997	24.63	24.94	24.56	24.94
1204	NYSE	BCE	Tue, Mar 4, 1997	24.50	24.75	24.44	24.50
1203	NYSE	BCE	Mon, Mar 3, 1997	24.31	24.38	24.13	24.38
1202	NYSE	BCE	Fri, Feb 28, 1997	24.38	24.38	24.19	24.25
1201	NYSE	BCE	Thu, Feb 27, 1997	24.25	24.75	24.13	24.44
1200	NYSE	BCE	Wed, Feb 26, 1997	25.63	25.63	25.25	25.31
1199	NYSE	BCE	Tue, Feb 25, 1997	25.69	25.81	25.69	25.69
1198	NYSE	BCE	Mon, Feb 24, 1997	25.56	25.69	25.56	25.69
1197	NYSE	BCE	Fri, Feb 21, 1997	25.69	25.75	25.63	25.69
1196	NYSE	BCE	Thu, Feb 20, 1997	26.00	26.06	25.69	25.75
1195	NYSE	BCE	Wed, Feb 19, 1997	26.19	26.25	26.13	26.13
1194	NYSE	BCE	Tue, Feb 18, 1997	26.31	26.38	26.13	26.25
1193	NYSE	BCE	Fri, Feb 14, 1997	26.44	26.50	26.38	26.38
1192	NYSE	BCE	Thu, Feb 13, 1997	26.31	26.50	26.31	26.44
1191	NYSE	BCE	Wed, Feb 12, 1997	25.88	26.25	25.88	26.19
1190	NYSE	BCE	Tue, Feb 11, 1997	25.56	25.94	25.56	25.94
1189	NYSE	BCE	Mon, Feb 10, 1997	25.69	25.81	25.44	25.44
1188	NYSE	BCE	Fri, Feb 7, 1997	25.88	25.88	25.69	25.69
1187	NYSE	BCE	Thu, Feb 6, 1997	25.81	25.88	25.56	25.56
1186	NYSE	BCE	Wed, Feb 5, 1997	26.25	26.25	25.75	25.81
1185	NYSE	BCE	Tue, Feb 4, 1997	25.88	26.31	25.88	26.19
1184	NYSE	BCE	Mon, Feb 3, 1997	25.56	25.94	25.56	25.88
1183	NYSE	BCE	Fri, Jan 31, 1997	25.00	25.25	25.00	25.13
1182	NYSE	BCE	Thu, Jan 30, 1997	24.94	25.00	24.69	24.81
1181	NYSE	BCE	Wed, Jan 29, 1997	24.88	25.00	24.81	24.88
1180	NYSE	BCE	Tue, Jan 28, 1997	24.69	25.31	24.69	24.81
1179	NYSE	BCE	Mon, Jan 27, 1997	24.44	24.50	24.25	24.44
1178	NYSE	BCE	Fri, Jan 24, 1997	24.50	24.63	24.31	24.44
1177	NYSE	BCE	Thu, Jan 23, 1997	25.13	25.25	24.63	24.63
1176	NYSE	BCE	Wed, Jan 22, 1997	25.19	25.31	24.94	25.13
1175	NYSE	BCE	Tue, Jan 21, 1997	25.44	25.50	25.19	25.19
1174	NYSE	BCE	Mon, Jan 20, 1997	25.69	25.75	25.50	25.56
1173	NYSE	BCE	Fri, Jan 17, 1997	25.75	25.88	25.69	25.69
1172	NYSE	BCE	Thu, Jan 16, 1997	25.56	26.06	25.56	25.69
1171	NYSE	BCE	Wed, Jan 15, 1997	25.19	25.56	25.19	25.50
1170	NYSE	BCE	Tue, Jan 14, 1997	24.69	25.25	24.69	25.13
1169	NYSE	BCE	Mon, Jan 13, 1997	24.31	24.56	24.31	24.56
1168	NYSE	BCE	Fri, Jan 10, 1997	24.19	24.31	24.13	24.31
1167	NYSE	BCE	Thu, Jan 9, 1997	24.25	24.44	24.25	24.38
1166	NYSE	BCE	Wed, Jan 8, 1997	24.19	24.31	24.19	24.25
1165	NYSE	BCE	Tue, Jan 7, 1997	24.00	24.13	23.94	24.00
1164	NYSE	BCE	Mon, Jan 6, 1997	23.69	24.00	23.69	24.00
1163	NYSE	BCE	Fri, Jan 3, 1997	23.75	23.94	23.69	23.81
1162	NYSE	BCE	Thu, Jan 2, 1997	23.81	23.88	23.50	23.63
1161	NYSE	BCE	Tue, Dec 31, 1996	24.06	24.19	23.81	23.88
1160	NYSE	BCE	Mon, Dec 30, 1996	23.88	24.19	23.88	24.06
1159	NYSE	BCE	Fri, Dec 27, 1996	23.81	23.88	23.75	23.88
1158	NYSE	BCE	Thu, Dec 26, 1996	24.00	24.06	23.75	23.75
1157	NYSE	BCE	Tue, Dec 24, 1996	24.06	24.13	24.00	24.00
1156	NYSE	BCE	Mon, Dec 23, 1996	24.00	24.19	23.88	24.13
1155	NYSE	BCE	Fri, Dec 20, 1996	23.69	24.19	23.69	24.00
1154	NYSE	BCE	Thu, Dec 19, 1996	23.50	23.69	23.50	23.69
1153	NYSE	BCE	Wed, Dec 18, 1996	22.88	23.19	22.88	23.19
1152	NYSE	BCE	Tue, Dec 17, 1996	22.69	22.88	22.56	22.81
1151	NYSE	BCE	Mon, Dec 16, 1996	23.06	23.19	22.81	22.81
1150	NYSE	BCE	Fri, Dec 13, 1996	23.13	23.19	22.94	22.94
1149	NYSE	BCE	Thu, Dec 12, 1996	23.63	23.69	23.00	23.06
1148	NYSE	BCE	Wed, Dec 11, 1996	23.25	23.75	23.25	23.44
1147	NYSE	BCE	Tue, Dec 10, 1996	24.38	24.56	24.13	24.13
1146	NYSE	BCE	Mon, Dec 9, 1996	23.75	24.38	23.69	24.31
1145	NYSE	BCE	Fri, Dec 6, 1996	23.00	23.50	22.81	23.44
1144	NYSE	BCE	Thu, Dec 5, 1996	24.50	24.50	23.63	23.75
1143	NYSE	BCE	Wed, Dec 4, 1996	24.88	24.88	24.31	24.63
1142	NYSE	BCE	Tue, Dec 3, 1996	25.19	25.38	24.88	24.88
1141	NYSE	BCE	Mon, Dec 2, 1996	25.06	25.25	25.00	25.19
1140	NYSE	BCE	Fri, Nov 29, 1996	25.25	25.31	25.06	25.06
1139	NYSE	BCE	Wed, Nov 27, 1996	24.94	24.94	24.75	24.81
1138	NYSE	BCE	Tue, Nov 26, 1996	24.56	24.94	24.56	24.81
1137	NYSE	BCE	Mon, Nov 25, 1996	24.13	24.56	24.13	24.56
1136	NYSE	BCE	Fri, Nov 22, 1996	24.06	24.19	24.00	24.13
1135	NYSE	BCE	Thu, Nov 21, 1996	24.25	24.38	24.00	24.06
1134	NYSE	BCE	Wed, Nov 20, 1996	24.00	24.38	24.00	24.25
1133	NYSE	BCE	Tue, Nov 19, 1996	23.75	24.00	23.75	24.00
1132	NYSE	BCE	Mon, Nov 18, 1996	23.63	23.81	23.56	23.75
1131	NYSE	BCE	Fri, Nov 15, 1996	23.44	23.63	23.38	23.63
1130	NYSE	BCE	Thu, Nov 14, 1996	23.50	23.69	23.38	23.44
1129	NYSE	BCE	Wed, Nov 13, 1996	23.88	23.88	23.38	23.50
1128	NYSE	BCE	Tue, Nov 12, 1996	23.88	24.06	23.81	24.00
1127	NYSE	BCE	Mon, Nov 11, 1996	24.06	24.06	23.88	23.88
1126	NYSE	BCE	Fri, Nov 8, 1996	24.19	24.31	24.06	24.06
1125	NYSE	BCE	Thu, Nov 7, 1996	23.94	24.38	23.94	24.19
1124	NYSE	BCE	Wed, Nov 6, 1996	23.50	24.06	23.50	24.00
1123	NYSE	BCE	Tue, Nov 5, 1996	22.94	23.50	22.94	23.38
1122	NYSE	BCE	Mon, Nov 4, 1996	22.75	22.94	22.69	22.88
1121	NYSE	BCE	Fri, Nov 1, 1996	23.00	23.00	22.75	22.81
1120	NYSE	BCE	Thu, Oct 31, 1996	22.88	23.13	22.88	23.00
1119	NYSE	BCE	Wed, Oct 30, 1996	22.88	23.00	22.88	22.88
1118	NYSE	BCE	Tue, Oct 29, 1996	22.81	22.88	22.69	22.88
1117	NYSE	BCE	Mon, Oct 28, 1996	22.69	22.88	22.69	22.75
1116	NYSE	BCE	Fri, Oct 25, 1996	22.69	22.69	22.56	22.69
1115	NYSE	BCE	Thu, Oct 24, 1996	22.94	22.94	22.69	22.69
1114	NYSE	BCE	Wed, Oct 23, 1996	22.06	22.94	22.06	22.94
1113	NYSE	BCE	Tue, Oct 22, 1996	21.88	22.06	21.88	22.00
1112	NYSE	BCE	Mon, Oct 21, 1996	21.88	21.94	21.75	21.81
1111	NYSE	BCE	Fri, Oct 18, 1996	21.94	22.06	21.75	22.00
1110	NYSE	BCE	Thu, Oct 17, 1996	22.06	22.06	21.94	22.00
1109	NYSE	BCE	Wed, Oct 16, 1996	22.31	22.31	21.94	22.06
1108	NYSE	BCE	Tue, Oct 15, 1996	22.25	22.31	22.13	22.31
1107	NYSE	BCE	Mon, Oct 14, 1996	22.13	22.31	22.06	22.25
1106	NYSE	BCE	Fri, Oct 11, 1996	21.63	22.19	21.63	22.13
1105	NYSE	BCE	Thu, Oct 10, 1996	21.75	21.75	21.44	21.50
1104	NYSE	BCE	Wed, Oct 9, 1996	21.94	22.00	21.75	21.75
1103	NYSE	BCE	Tue, Oct 8, 1996	22.19	22.19	21.88	21.88
1102	NYSE	BCE	Mon, Oct 7, 1996	22.19	22.19	22.13	22.19
1101	NYSE	BCE	Fri, Oct 4, 1996	22.06	22.25	22.06	22.19
1100	NYSE	BCE	Thu, Oct 3, 1996	21.81	22.06	21.75	21.94
1099	NYSE	BCE	Wed, Oct 2, 1996	21.50	21.88	21.50	21.81
1098	NYSE	BCE	Tue, Oct 1, 1996	21.38	21.44	21.31	21.44
1097	NYSE	BCE	Mon, Sep 30, 1996	21.31	21.44	21.25	21.38
1096	NYSE	BCE	Fri, Sep 27, 1996	21.19	21.31	21.19	21.31
1095	NYSE	BCE	Thu, Sep 26, 1996	20.81	21.19	20.81	21.19
1094	NYSE	BCE	Wed, Sep 25, 1996	20.69	20.81	20.56	20.81
1093	NYSE	BCE	Tue, Sep 24, 1996	20.69	20.75	20.56	20.69
1092	NYSE	BCE	Mon, Sep 23, 1996	20.63	20.69	20.63	20.69
1091	NYSE	BCE	Fri, Sep 20, 1996	20.63	20.75	20.63	20.75
1090	NYSE	BCE	Thu, Sep 19, 1996	20.38	20.69	20.38	20.56
1089	NYSE	BCE	Wed, Sep 18, 1996	20.38	20.44	20.31	20.38
1088	NYSE	BCE	Tue, Sep 17, 1996	20.31	20.56	20.31	20.44
1087	NYSE	BCE	Mon, Sep 16, 1996	20.13	20.38	20.00	20.25
1086	NYSE	BCE	Fri, Sep 13, 1996	20.13	20.13	20.06	20.13
1085	NYSE	BCE	Thu, Sep 12, 1996	19.88	20.06	19.88	20.00
1084	NYSE	BCE	Wed, Sep 11, 1996	19.81	19.88	19.81	19.81
1083	NYSE	BCE	Tue, Sep 10, 1996	19.94	20.13	19.88	20.06
1082	NYSE	BCE	Mon, Sep 9, 1996	19.81	19.94	19.81	19.88
1081	NYSE	BCE	Fri, Sep 6, 1996	19.81	19.88	19.75	19.88
1080	NYSE	BCE	Thu, Sep 5, 1996	19.75	19.88	19.75	19.75
1079	NYSE	BCE	Wed, Sep 4, 1996	19.75	19.88	19.69	19.88
1078	NYSE	BCE	Tue, Sep 3, 1996	19.69	19.75	19.63	19.63
1077	NYSE	BCE	Fri, Aug 30, 1996	19.75	19.75	19.69	19.69
1076	NYSE	BCE	Thu, Aug 29, 1996	19.88	19.88	19.69	19.75
1075	NYSE	BCE	Wed, Aug 28, 1996	19.94	19.94	19.81	19.88
1074	NYSE	BCE	Tue, Aug 27, 1996	20.06	20.13	19.88	19.88
1073	NYSE	BCE	Mon, Aug 26, 1996	20.13	20.13	20.06	20.06
1072	NYSE	BCE	Fri, Aug 23, 1996	20.25	20.31	20.19	20.25
1071	NYSE	BCE	Thu, Aug 22, 1996	20.31	20.31	20.25	20.31
1070	NYSE	BCE	Wed, Aug 21, 1996	20.31	20.31	20.25	20.31
1069	NYSE	BCE	Tue, Aug 20, 1996	20.25	20.38	20.19	20.31
1068	NYSE	BCE	Mon, Aug 19, 1996	20.19	20.31	20.19	20.25
1067	NYSE	BCE	Fri, Aug 16, 1996	20.13	20.25	20.06	20.25
1066	NYSE	BCE	Thu, Aug 15, 1996	20.00	20.06	20.00	20.06
1065	NYSE	BCE	Wed, Aug 14, 1996	20.06	20.06	20.00	20.06
1064	NYSE	BCE	Tue, Aug 13, 1996	20.13	20.13	20.00	20.06
1063	NYSE	BCE	Mon, Aug 12, 1996	20.25	20.25	20.13	20.13
1062	NYSE	BCE	Fri, Aug 9, 1996	20.13	20.25	20.06	20.19
1061	NYSE	BCE	Thu, Aug 8, 1996	20.06	20.13	20.00	20.13
1060	NYSE	BCE	Wed, Aug 7, 1996	20.13	20.13	20.00	20.06
1059	NYSE	BCE	Tue, Aug 6, 1996	20.06	20.06	19.94	20.06
1058	NYSE	BCE	Mon, Aug 5, 1996	20.13	20.13	20.06	20.06
1057	NYSE	BCE	Fri, Aug 2, 1996	20.00	20.25	19.94	20.19
1056	NYSE	BCE	Thu, Aug 1, 1996	19.94	20.06	19.88	19.94
1055	NYSE	BCE	Wed, Jul 31, 1996	19.88	20.00	19.88	19.94
1054	NYSE	BCE	Tue, Jul 30, 1996	19.75	19.88	19.75	19.88
1053	NYSE	BCE	Mon, Jul 29, 1996	19.50	19.63	19.50	19.63
1052	NYSE	BCE	Fri, Jul 26, 1996	19.50	19.69	19.44	19.63
1051	NYSE	BCE	Thu, Jul 25, 1996	19.31	19.44	19.31	19.44
1050	NYSE	BCE	Wed, Jul 24, 1996	19.25	19.38	19.13	19.25
1049	NYSE	BCE	Tue, Jul 23, 1996	19.94	20.00	19.50	19.50
1048	NYSE	BCE	Mon, Jul 22, 1996	20.13	20.13	19.94	20.00
1047	NYSE	BCE	Fri, Jul 19, 1996	20.31	20.31	20.13	20.13
1046	NYSE	BCE	Thu, Jul 18, 1996	20.00	20.31	20.00	20.31
1045	NYSE	BCE	Wed, Jul 17, 1996	20.13	20.19	20.00	20.00
1044	NYSE	BCE	Tue, Jul 16, 1996	20.19	20.19	19.44	20.06
1043	NYSE	BCE	Mon, Jul 15, 1996	20.38	20.38	20.13	20.13
1042	NYSE	BCE	Fri, Jul 12, 1996	20.56	20.56	20.31	20.31
1041	NYSE	BCE	Thu, Jul 11, 1996	20.50	20.69	20.38	20.56
1040	NYSE	BCE	Wed, Jul 10, 1996	20.44	20.56	20.38	20.56
1039	NYSE	BCE	Tue, Jul 9, 1996	20.06	20.50	20.06	20.44
1038	NYSE	BCE	Mon, Jul 8, 1996	19.81	20.00	19.81	19.94
1037	NYSE	BCE	Fri, Jul 5, 1996	19.88	19.94	19.81	19.81
1036	NYSE	BCE	Wed, Jul 3, 1996	19.81	20.13	19.81	20.06
1035	NYSE	BCE	Tue, Jul 2, 1996	19.81	19.88	19.75	19.88
1034	NYSE	BCE	Mon, Jul 1, 1996	19.56	19.81	19.56	19.69
1033	NYSE	BCE	Fri, Jun 28, 1996	19.63	19.75	19.63	19.75
1032	NYSE	BCE	Thu, Jun 27, 1996	19.69	19.69	19.56	19.69
1031	NYSE	BCE	Wed, Jun 26, 1996	19.88	19.88	19.81	19.81
1030	NYSE	BCE	Tue, Jun 25, 1996	19.81	19.94	19.81	19.88
1029	NYSE	BCE	Mon, Jun 24, 1996	19.63	19.94	19.63	19.88
1028	NYSE	BCE	Fri, Jun 21, 1996	19.50	19.63	19.50	19.63
1027	NYSE	BCE	Thu, Jun 20, 1996	19.69	19.75	19.56	19.63
1026	NYSE	BCE	Wed, Jun 19, 1996	19.50	19.69	19.50	19.69
1025	NYSE	BCE	Tue, Jun 18, 1996	19.44	19.63	19.44	19.56
1024	NYSE	BCE	Mon, Jun 17, 1996	19.31	19.44	19.25	19.44
1023	NYSE	BCE	Fri, Jun 14, 1996	19.38	19.38	19.25	19.31
1022	NYSE	BCE	Thu, Jun 13, 1996	19.81	19.81	19.31	19.44
1021	NYSE	BCE	Wed, Jun 12, 1996	19.88	19.94	19.81	19.81
1020	NYSE	BCE	Tue, Jun 11, 1996	20.00	20.13	20.00	20.06
1019	NYSE	BCE	Mon, Jun 10, 1996	20.00	20.06	19.88	19.94
1018	NYSE	BCE	Fri, Jun 7, 1996	20.00	20.00	19.94	20.00
1017	NYSE	BCE	Thu, Jun 6, 1996	20.00	20.19	20.00	20.13
1016	NYSE	BCE	Wed, Jun 5, 1996	19.94	20.06	19.88	20.00
1015	NYSE	BCE	Tue, Jun 4, 1996	19.88	19.94	19.81	19.81
1014	NYSE	BCE	Mon, Jun 3, 1996	19.94	19.94	19.81	19.88
1013	NYSE	BCE	Fri, May 31, 1996	19.94	19.94	19.88	19.88
1012	NYSE	BCE	Thu, May 30, 1996	19.94	20.06	19.88	19.94
1011	NYSE	BCE	Wed, May 29, 1996	19.94	20.00	19.94	19.94
1010	NYSE	BCE	Tue, May 28, 1996	20.00	20.00	19.94	19.94
1009	NYSE	BCE	Fri, May 24, 1996	19.94	20.06	19.94	20.00
1008	NYSE	BCE	Thu, May 23, 1996	19.94	20.00	19.94	20.00
1007	NYSE	BCE	Wed, May 22, 1996	20.00	20.00	19.94	20.00
1006	NYSE	BCE	Tue, May 21, 1996	20.06	20.13	20.00	20.00
1005	NYSE	BCE	Mon, May 20, 1996	19.94	20.06	19.94	20.06
1004	NYSE	BCE	Fri, May 17, 1996	19.88	20.00	19.88	19.94
1003	NYSE	BCE	Thu, May 16, 1996	19.81	19.94	19.75	19.88
1002	NYSE	BCE	Wed, May 15, 1996	19.81	19.94	19.81	19.88
1001	NYSE	BCE	Tue, May 14, 1996	20.00	20.06	19.81	19.81
1000	NYSE	BCE	Mon, May 13, 1996	19.94	19.94	19.81	19.94
999	NYSE	BCE	Fri, May 10, 1996	20.00	20.06	19.94	20.00
998	NYSE	BCE	Thu, May 9, 1996	19.81	20.00	19.75	20.00
997	NYSE	BCE	Wed, May 8, 1996	19.81	19.94	19.69	19.88
996	NYSE	BCE	Tue, May 7, 1996	19.63	20.06	19.63	19.94
995	NYSE	BCE	Mon, May 6, 1996	19.63	19.75	19.63	19.69
994	NYSE	BCE	Fri, May 3, 1996	19.56	19.63	19.50	19.63
993	NYSE	BCE	Thu, May 2, 1996	19.56	19.63	19.50	19.56
992	NYSE	BCE	Wed, May 1, 1996	19.63	19.69	19.63	19.63
991	NYSE	BCE	Tue, Apr 30, 1996	19.63	19.69	19.63	19.69
990	NYSE	BCE	Mon, Apr 29, 1996	19.50	19.69	19.50	19.69
989	NYSE	BCE	Fri, Apr 26, 1996	19.50	19.63	19.31	19.63
988	NYSE	BCE	Thu, Apr 25, 1996	19.81	19.81	19.44	19.44
987	NYSE	BCE	Wed, Apr 24, 1996	19.56	20.00	19.50	19.81
986	NYSE	BCE	Tue, Apr 23, 1996	19.13	19.56	19.13	19.50
985	NYSE	BCE	Mon, Apr 22, 1996	18.81	19.06	18.81	19.00
984	NYSE	BCE	Fri, Apr 19, 1996	18.56	18.88	18.50	18.81
983	NYSE	BCE	Thu, Apr 18, 1996	18.56	18.56	18.50	18.50
982	NYSE	BCE	Wed, Apr 17, 1996	18.50	18.63	18.50	18.56
981	NYSE	BCE	Tue, Apr 16, 1996	18.50	18.69	18.50	18.63
980	NYSE	BCE	Mon, Apr 15, 1996	18.31	18.50	18.25	18.50
979	NYSE	BCE	Fri, Apr 12, 1996	18.25	18.31	18.19	18.25
978	NYSE	BCE	Thu, Apr 11, 1996	18.19	18.25	18.06	18.25
977	NYSE	BCE	Wed, Apr 10, 1996	18.19	18.25	18.13	18.13
976	NYSE	BCE	Tue, Apr 9, 1996	18.25	18.31	18.13	18.19
975	NYSE	BCE	Mon, Apr 8, 1996	18.13	18.19	18.06	18.19
974	NYSE	BCE	Thu, Apr 4, 1996	18.31	18.44	18.31	18.44
973	NYSE	BCE	Wed, Apr 3, 1996	18.31	18.44	18.25	18.31
972	NYSE	BCE	Tue, Apr 2, 1996	18.13	18.38	18.13	18.31
971	NYSE	BCE	Mon, Apr 1, 1996	17.69	18.06	17.69	18.06
970	NYSE	BCE	Fri, Mar 29, 1996	17.56	17.75	17.56	17.69
969	NYSE	BCE	Thu, Mar 28, 1996	17.69	17.69	17.56	17.63
968	NYSE	BCE	Wed, Mar 27, 1996	17.81	17.81	17.69	17.75
967	NYSE	BCE	Tue, Mar 26, 1996	17.81	17.81	17.75	17.75
966	NYSE	BCE	Mon, Mar 25, 1996	17.81	17.88	17.75	17.81
965	NYSE	BCE	Fri, Mar 22, 1996	17.81	17.88	17.75	17.75
964	NYSE	BCE	Thu, Mar 21, 1996	17.81	17.81	17.69	17.81
963	NYSE	BCE	Wed, Mar 20, 1996	17.81	17.88	17.75	17.75
962	NYSE	BCE	Tue, Mar 19, 1996	17.63	17.69	17.56	17.63
961	NYSE	BCE	Mon, Mar 18, 1996	17.63	17.69	17.56	17.63
960	NYSE	BCE	Fri, Mar 15, 1996	17.50	17.56	17.38	17.56
959	NYSE	BCE	Thu, Mar 14, 1996	17.44	17.50	17.44	17.44
958	NYSE	BCE	Wed, Mar 13, 1996	17.38	17.50	17.38	17.44
957	NYSE	BCE	Tue, Mar 12, 1996	17.69	17.69	17.56	17.63
956	NYSE	BCE	Mon, Mar 11, 1996	17.56	17.69	17.50	17.69
955	NYSE	BCE	Fri, Mar 8, 1996	17.63	17.81	17.56	17.56
954	NYSE	BCE	Thu, Mar 7, 1996	17.69	17.81	17.63	17.75
953	NYSE	BCE	Wed, Mar 6, 1996	17.63	17.75	17.63	17.75
952	NYSE	BCE	Tue, Mar 5, 1996	17.56	17.69	17.44	17.69
951	NYSE	BCE	Mon, Mar 4, 1996	17.50	17.56	17.44	17.56
950	NYSE	BCE	Fri, Mar 1, 1996	17.44	17.56	17.38	17.56
949	NYSE	BCE	Thu, Feb 29, 1996	17.31	17.50	17.31	17.38
948	NYSE	BCE	Wed, Feb 28, 1996	17.38	17.44	17.25	17.31
947	NYSE	BCE	Tue, Feb 27, 1996	17.44	17.44	17.31	17.31
946	NYSE	BCE	Mon, Feb 26, 1996	17.31	17.38	17.25	17.38
945	NYSE	BCE	Fri, Feb 23, 1996	17.50	17.56	17.19	17.31
944	NYSE	BCE	Thu, Feb 22, 1996	17.38	17.50	17.25	17.50
943	NYSE	BCE	Wed, Feb 21, 1996	17.44	17.44	17.31	17.38
942	NYSE	BCE	Tue, Feb 20, 1996	17.50	17.56	17.38	17.44
941	NYSE	BCE	Fri, Feb 16, 1996	18.00	18.00	17.81	17.88
940	NYSE	BCE	Thu, Feb 15, 1996	18.00	18.06	17.94	17.94
939	NYSE	BCE	Wed, Feb 14, 1996	18.25	18.25	18.06	18.06
938	NYSE	BCE	Tue, Feb 13, 1996	18.25	18.38	18.25	18.25
937	NYSE	BCE	Mon, Feb 12, 1996	18.31	18.44	18.25	18.38
936	NYSE	BCE	Fri, Feb 9, 1996	18.25	18.38	18.19	18.38
935	NYSE	BCE	Thu, Feb 8, 1996	18.31	18.44	18.25	18.25
934	NYSE	BCE	Wed, Feb 7, 1996	18.06	18.38	18.06	18.31
933	NYSE	BCE	Tue, Feb 6, 1996	18.00	18.06	17.94	18.00
932	NYSE	BCE	Mon, Feb 5, 1996	17.94	17.94	17.81	17.88
931	NYSE	BCE	Fri, Feb 2, 1996	18.13	18.25	18.00	18.06
930	NYSE	BCE	Thu, Feb 1, 1996	18.06	18.13	17.94	18.13
929	NYSE	BCE	Wed, Jan 31, 1996	18.00	18.13	18.00	18.06
928	NYSE	BCE	Tue, Jan 30, 1996	17.88	18.13	17.88	18.00
927	NYSE	BCE	Mon, Jan 29, 1996	17.69	17.94	17.69	17.94
926	NYSE	BCE	Fri, Jan 26, 1996	17.44	17.63	17.44	17.63
925	NYSE	BCE	Thu, Jan 25, 1996	17.81	17.81	17.50	17.50
924	NYSE	BCE	Wed, Jan 24, 1996	17.81	18.13	17.81	17.81
923	NYSE	BCE	Tue, Jan 23, 1996	17.88	17.88	17.63	17.63
922	NYSE	BCE	Mon, Jan 22, 1996	17.81	17.88	17.75	17.88
921	NYSE	BCE	Fri, Jan 19, 1996	17.69	17.88	17.69	17.81
920	NYSE	BCE	Thu, Jan 18, 1996	17.56	17.69	17.56	17.69
919	NYSE	BCE	Wed, Jan 17, 1996	17.50	17.56	17.50	17.50
918	NYSE	BCE	Tue, Jan 16, 1996	17.56	17.56	17.50	17.56
917	NYSE	BCE	Mon, Jan 15, 1996	17.63	17.69	17.50	17.50
916	NYSE	BCE	Fri, Jan 12, 1996	17.63	17.69	17.63	17.69
915	NYSE	BCE	Thu, Jan 11, 1996	17.63	17.69	17.56	17.63
914	NYSE	BCE	Wed, Jan 10, 1996	17.56	17.63	17.44	17.56
913	NYSE	BCE	Tue, Jan 9, 1996	17.75	17.75	17.56	17.63
912	NYSE	BCE	Mon, Jan 8, 1996	17.94	17.94	17.75	17.81
911	NYSE	BCE	Fri, Jan 5, 1996	17.56	17.81	17.56	17.69
910	NYSE	BCE	Thu, Jan 4, 1996	17.63	17.75	17.56	17.63
909	NYSE	BCE	Wed, Jan 3, 1996	17.69	17.81	17.63	17.63
908	NYSE	BCE	Tue, Jan 2, 1996	17.31	17.56	17.31	17.56
907	NYSE	BCE	Fri, Dec 29, 1995	17.31	17.31	17.25	17.25
906	NYSE	BCE	Thu, Dec 28, 1995	17.25	17.31	17.19	17.25
905	NYSE	BCE	Wed, Dec 27, 1995	17.25	17.38	17.25	17.25
904	NYSE	BCE	Tue, Dec 26, 1995	17.31	17.38	17.19	17.25
903	NYSE	BCE	Fri, Dec 22, 1995	17.44	17.50	17.31	17.31
902	NYSE	BCE	Thu, Dec 21, 1995	17.31	17.50	17.25	17.44
901	NYSE	BCE	Wed, Dec 20, 1995	16.50	16.56	16.44	16.50
900	NYSE	BCE	Tue, Dec 19, 1995	16.25	16.50	16.25	16.50
899	NYSE	BCE	Mon, Dec 18, 1995	16.38	16.38	16.13	16.25
898	NYSE	BCE	Fri, Dec 15, 1995	16.56	16.63	16.38	16.56
897	NYSE	BCE	Thu, Dec 14, 1995	16.75	16.81	16.63	16.63
896	NYSE	BCE	Wed, Dec 13, 1995	16.69	16.75	16.63	16.75
895	NYSE	BCE	Tue, Dec 12, 1995	16.75	16.88	16.75	16.81
894	NYSE	BCE	Mon, Dec 11, 1995	16.69	16.88	16.63	16.75
893	NYSE	BCE	Fri, Dec 8, 1995	16.75	16.81	16.69	16.75
892	NYSE	BCE	Thu, Dec 7, 1995	16.75	16.81	16.69	16.75
891	NYSE	BCE	Wed, Dec 6, 1995	16.88	16.88	16.75	16.81
890	NYSE	BCE	Tue, Dec 5, 1995	16.81	16.81	16.69	16.81
889	NYSE	BCE	Mon, Dec 4, 1995	16.63	16.81	16.56	16.81
888	NYSE	BCE	Fri, Dec 1, 1995	16.75	16.75	16.56	16.56
887	NYSE	BCE	Thu, Nov 30, 1995	16.94	16.97	16.75	16.75
886	NYSE	BCE	Wed, Nov 29, 1995	16.50	16.81	16.44	16.81
885	NYSE	BCE	Tue, Nov 28, 1995	16.56	16.56	16.50	16.50
884	NYSE	BCE	Mon, Nov 27, 1995	16.56	16.63	16.50	16.56
883	NYSE	BCE	Fri, Nov 24, 1995	16.63	16.63	16.56	16.63
882	NYSE	BCE	Wed, Nov 22, 1995	16.50	16.63	16.50	16.50
881	NYSE	BCE	Tue, Nov 21, 1995	16.38	16.50	16.38	16.50
880	NYSE	BCE	Mon, Nov 20, 1995	16.25	16.44	16.25	16.38
879	NYSE	BCE	Fri, Nov 17, 1995	16.13	16.31	16.13	16.25
878	NYSE	BCE	Thu, Nov 16, 1995	16.25	16.25	16.06	16.13
877	NYSE	BCE	Wed, Nov 15, 1995	16.25	16.31	16.13	16.31
876	NYSE	BCE	Tue, Nov 14, 1995	16.25	16.31	16.19	16.19
875	NYSE	BCE	Mon, Nov 13, 1995	16.38	16.44	16.25	16.31
874	NYSE	BCE	Fri, Nov 10, 1995	16.38	16.50	16.31	16.31
873	NYSE	BCE	Thu, Nov 9, 1995	16.50	16.56	16.38	16.44
872	NYSE	BCE	Wed, Nov 8, 1995	16.50	16.56	16.38	16.44
871	NYSE	BCE	Tue, Nov 7, 1995	16.56	16.56	16.44	16.56
870	NYSE	BCE	Mon, Nov 6, 1995	16.50	16.63	16.50	16.63
869	NYSE	BCE	Fri, Nov 3, 1995	16.50	16.63	16.44	16.56
868	NYSE	BCE	Thu, Nov 2, 1995	16.31	16.56	16.31	16.56
867	NYSE	BCE	Wed, Nov 1, 1995	16.69	16.69	16.31	16.31
866	NYSE	BCE	Tue, Oct 31, 1995	16.81	16.88	16.69	16.81
865	NYSE	BCE	Mon, Oct 30, 1995	15.63	16.06	15.63	16.06
864	NYSE	BCE	Fri, Oct 27, 1995	15.38	15.69	15.25	15.69
863	NYSE	BCE	Thu, Oct 26, 1995	15.50	15.63	15.38	15.50
862	NYSE	BCE	Wed, Oct 25, 1995	15.88	15.94	15.44	15.56
861	NYSE	BCE	Tue, Oct 24, 1995	15.63	15.88	15.56	15.88
860	NYSE	BCE	Mon, Oct 23, 1995	16.19	16.19	15.63	15.63
859	NYSE	BCE	Fri, Oct 20, 1995	16.81	16.81	16.44	16.44
858	NYSE	BCE	Thu, Oct 19, 1995	16.75	16.88	16.75	16.88
857	NYSE	BCE	Wed, Oct 18, 1995	16.81	16.81	16.75	16.75
856	NYSE	BCE	Tue, Oct 17, 1995	16.94	16.94	16.81	16.81
855	NYSE	BCE	Mon, Oct 16, 1995	16.88	16.88	16.75	16.81
854	NYSE	BCE	Fri, Oct 13, 1995	16.75	16.94	16.75	16.88
853	NYSE	BCE	Thu, Oct 12, 1995	16.75	16.75	16.63	16.69
852	NYSE	BCE	Wed, Oct 11, 1995	16.88	16.88	16.75	16.75
851	NYSE	BCE	Tue, Oct 10, 1995	16.69	16.88	16.56	16.81
850	NYSE	BCE	Mon, Oct 9, 1995	16.94	17.00	16.88	16.88
849	NYSE	BCE	Fri, Oct 6, 1995	17.00	17.06	16.94	17.00
848	NYSE	BCE	Thu, Oct 5, 1995	16.94	17.19	16.94	17.00
847	NYSE	BCE	Wed, Oct 4, 1995	16.94	17.00	16.88	16.94
846	NYSE	BCE	Tue, Oct 3, 1995	16.75	17.06	16.75	17.00
845	NYSE	BCE	Mon, Oct 2, 1995	16.69	16.75	16.56	16.63
844	NYSE	BCE	Fri, Sep 29, 1995	16.69	16.88	16.69	16.69
843	NYSE	BCE	Thu, Sep 28, 1995	16.38	16.69	16.31	16.63
842	NYSE	BCE	Wed, Sep 27, 1995	16.44	16.44	16.31	16.38
841	NYSE	BCE	Tue, Sep 26, 1995	16.44	16.56	16.44	16.50
840	NYSE	BCE	Mon, Sep 25, 1995	16.31	16.44	16.31	16.38
839	NYSE	BCE	Fri, Sep 22, 1995	16.25	16.31	16.19	16.31
838	NYSE	BCE	Thu, Sep 21, 1995	16.06	16.31	16.06	16.25
837	NYSE	BCE	Wed, Sep 20, 1995	15.88	16.13	15.88	16.00
836	NYSE	BCE	Tue, Sep 19, 1995	15.81	15.94	15.81	15.88
835	NYSE	BCE	Mon, Sep 18, 1995	15.81	15.88	15.69	15.88
834	NYSE	BCE	Fri, Sep 15, 1995	15.81	15.88	15.75	15.75
833	NYSE	BCE	Thu, Sep 14, 1995	16.00	16.00	15.75	15.75
832	NYSE	BCE	Wed, Sep 13, 1995	16.06	16.19	16.06	16.06
831	NYSE	BCE	Tue, Sep 12, 1995	16.38	16.38	16.31	16.31
830	NYSE	BCE	Mon, Sep 11, 1995	16.31	16.44	16.31	16.44
829	NYSE	BCE	Fri, Sep 8, 1995	16.31	16.31	16.19	16.31
828	NYSE	BCE	Thu, Sep 7, 1995	16.38	16.44	16.25	16.25
827	NYSE	BCE	Wed, Sep 6, 1995	16.31	16.38	16.31	16.38
826	NYSE	BCE	Tue, Sep 5, 1995	16.00	16.31	16.00	16.25
825	NYSE	BCE	Fri, Sep 1, 1995	16.00	16.06	15.94	16.00
824	NYSE	BCE	Thu, Aug 31, 1995	15.94	16.13	15.88	16.13
823	NYSE	BCE	Wed, Aug 30, 1995	15.88	16.00	15.88	16.00
822	NYSE	BCE	Tue, Aug 29, 1995	15.75	15.94	15.75	15.88
821	NYSE	BCE	Mon, Aug 28, 1995	15.69	15.81	15.69	15.81
820	NYSE	BCE	Fri, Aug 25, 1995	15.63	15.75	15.63	15.69
819	NYSE	BCE	Thu, Aug 24, 1995	15.50	15.56	15.44	15.50
818	NYSE	BCE	Wed, Aug 23, 1995	15.31	15.56	15.31	15.50
817	NYSE	BCE	Tue, Aug 22, 1995	15.25	15.31	15.19	15.31
816	NYSE	BCE	Mon, Aug 21, 1995	15.38	15.38	15.19	15.25
815	NYSE	BCE	Fri, Aug 18, 1995	15.44	15.44	15.31	15.38
814	NYSE	BCE	Thu, Aug 17, 1995	15.56	15.56	15.38	15.38
813	NYSE	BCE	Wed, Aug 16, 1995	15.50	15.56	15.44	15.56
812	NYSE	BCE	Tue, Aug 15, 1995	15.56	15.56	15.44	15.50
811	NYSE	BCE	Mon, Aug 14, 1995	15.44	15.56	15.44	15.56
810	NYSE	BCE	Fri, Aug 11, 1995	15.50	15.63	15.44	15.50
809	NYSE	BCE	Thu, Aug 10, 1995	15.56	15.63	15.44	15.50
808	NYSE	BCE	Wed, Aug 9, 1995	15.56	15.63	15.50	15.56
807	NYSE	BCE	Tue, Aug 8, 1995	15.63	15.63	15.56	15.63
806	NYSE	BCE	Mon, Aug 7, 1995	15.63	15.69	15.56	15.63
805	NYSE	BCE	Fri, Aug 4, 1995	15.63	15.69	15.56	15.59
804	NYSE	BCE	Thu, Aug 3, 1995	15.56	15.69	15.56	15.56
803	NYSE	BCE	Wed, Aug 2, 1995	15.56	15.69	15.56	15.63
802	NYSE	BCE	Tue, Aug 1, 1995	15.56	15.63	15.44	15.44
801	NYSE	BCE	Mon, Jul 31, 1995	15.50	15.63	15.44	15.56
800	NYSE	BCE	Fri, Jul 28, 1995	15.56	15.56	15.44	15.56
799	NYSE	BCE	Thu, Jul 27, 1995	15.50	15.63	15.38	15.56
798	NYSE	BCE	Wed, Jul 26, 1995	15.63	15.75	15.44	15.44
797	NYSE	BCE	Tue, Jul 25, 1995	15.81	15.81	15.69	15.75
796	NYSE	BCE	Mon, Jul 24, 1995	15.69	15.88	15.69	15.81
795	NYSE	BCE	Fri, Jul 21, 1995	15.88	15.94	15.63	15.63
794	NYSE	BCE	Thu, Jul 20, 1995	15.81	15.94	15.75	15.94
793	NYSE	BCE	Wed, Jul 19, 1995	16.00	16.06	15.69	15.81
792	NYSE	BCE	Tue, Jul 18, 1995	16.13	16.13	16.00	16.00
791	NYSE	BCE	Mon, Jul 17, 1995	16.00	16.19	16.00	16.13
790	NYSE	BCE	Fri, Jul 14, 1995	15.94	16.00	15.94	16.00
789	NYSE	BCE	Thu, Jul 13, 1995	16.19	16.19	15.94	16.00
788	NYSE	BCE	Wed, Jul 12, 1995	16.19	16.25	16.13	16.13
787	NYSE	BCE	Tue, Jul 11, 1995	16.13	16.25	16.13	16.13
786	NYSE	BCE	Mon, Jul 10, 1995	16.06	16.13	16.06	16.13
785	NYSE	BCE	Fri, Jul 7, 1995	16.06	16.16	15.94	16.00
784	NYSE	BCE	Thu, Jul 6, 1995	16.06	16.13	15.94	16.06
783	NYSE	BCE	Wed, Jul 5, 1995	16.06	16.13	16.00	16.06
782	NYSE	BCE	Mon, Jul 3, 1995	16.06	16.13	16.00	16.13
781	NYSE	BCE	Fri, Jun 30, 1995	16.00	16.06	15.94	16.06
780	NYSE	BCE	Thu, Jun 29, 1995	15.81	16.06	15.81	16.00
779	NYSE	BCE	Wed, Jun 28, 1995	15.69	15.94	15.69	15.88
778	NYSE	BCE	Tue, Jun 27, 1995	15.75	15.81	15.69	15.69
777	NYSE	BCE	Mon, Jun 26, 1995	15.63	15.75	15.56	15.75
776	NYSE	BCE	Fri, Jun 23, 1995	15.63	15.69	15.56	15.56
775	NYSE	BCE	Thu, Jun 22, 1995	15.63	15.69	15.56	15.56
774	NYSE	BCE	Wed, Jun 21, 1995	15.63	15.63	15.56	15.56
773	NYSE	BCE	Tue, Jun 20, 1995	15.69	15.69	15.56	15.56
772	NYSE	BCE	Mon, Jun 19, 1995	15.56	15.69	15.50	15.69
771	NYSE	BCE	Fri, Jun 16, 1995	15.56	15.56	15.44	15.56
770	NYSE	BCE	Thu, Jun 15, 1995	15.56	15.63	15.50	15.56
769	NYSE	BCE	Wed, Jun 14, 1995	15.50	15.56	15.44	15.56
768	NYSE	BCE	Tue, Jun 13, 1995	15.50	15.56	15.50	15.56
767	NYSE	BCE	Mon, Jun 12, 1995	15.63	15.75	15.63	15.75
766	NYSE	BCE	Fri, Jun 9, 1995	15.75	15.75	15.56	15.63
765	NYSE	BCE	Thu, Jun 8, 1995	15.63	15.81	15.63	15.75
764	NYSE	BCE	Wed, Jun 7, 1995	15.56	15.69	15.56	15.63
763	NYSE	BCE	Tue, Jun 6, 1995	15.63	15.63	15.56	15.56
762	NYSE	BCE	Mon, Jun 5, 1995	15.56	15.69	15.56	15.63
761	NYSE	BCE	Fri, Jun 2, 1995	15.63	15.69	15.56	15.56
760	NYSE	BCE	Thu, Jun 1, 1995	15.69	15.69	15.63	15.69
759	NYSE	BCE	Wed, May 31, 1995	15.69	15.75	15.63	15.69
758	NYSE	BCE	Tue, May 30, 1995	15.81	15.81	15.63	15.69
757	NYSE	BCE	Fri, May 26, 1995	15.94	15.94	15.69	15.75
756	NYSE	BCE	Thu, May 25, 1995	16.06	16.06	15.88	15.88
755	NYSE	BCE	Wed, May 24, 1995	15.88	16.06	15.88	16.06
754	NYSE	BCE	Tue, May 23, 1995	15.81	15.94	15.69	15.94
753	NYSE	BCE	Mon, May 22, 1995	15.88	15.88	15.75	15.81
752	NYSE	BCE	Fri, May 19, 1995	15.88	15.88	15.75	15.88
751	NYSE	BCE	Thu, May 18, 1995	15.94	15.94	15.81	15.88
750	NYSE	BCE	Wed, May 17, 1995	15.94	16.00	15.88	15.94
749	NYSE	BCE	Tue, May 16, 1995	16.06	16.06	15.94	15.94
748	NYSE	BCE	Mon, May 15, 1995	16.00	16.06	15.94	16.06
747	NYSE	BCE	Fri, May 12, 1995	16.31	16.31	15.94	16.00
746	NYSE	BCE	Thu, May 11, 1995	16.13	16.31	16.13	16.25
745	NYSE	BCE	Wed, May 10, 1995	16.00	16.19	15.94	16.13
744	NYSE	BCE	Tue, May 9, 1995	16.25	16.25	16.00	16.00
743	NYSE	BCE	Mon, May 8, 1995	16.19	16.25	16.06	16.25
742	NYSE	BCE	Fri, May 5, 1995	16.19	16.19	16.06	16.19
741	NYSE	BCE	Thu, May 4, 1995	16.13	16.13	16.00	16.00
740	NYSE	BCE	Wed, May 3, 1995	16.00	16.19	16.00	16.06
739	NYSE	BCE	Tue, May 2, 1995	16.00	16.06	15.94	16.06
738	NYSE	BCE	Mon, May 1, 1995	15.94	16.13	15.88	16.00
737	NYSE	BCE	Fri, Apr 28, 1995	15.69	15.94	15.63	15.88
736	NYSE	BCE	Thu, Apr 27, 1995	15.75	15.75	15.50	15.69
735	NYSE	BCE	Wed, Apr 26, 1995	15.88	16.00	15.81	16.00
734	NYSE	BCE	Tue, Apr 25, 1995	16.06	16.06	15.75	15.81
733	NYSE	BCE	Mon, Apr 24, 1995	15.75	16.00	15.75	16.00
732	NYSE	BCE	Fri, Apr 21, 1995	15.75	15.75	15.63	15.69
731	NYSE	BCE	Thu, Apr 20, 1995	15.75	15.81	15.69	15.69
730	NYSE	BCE	Wed, Apr 19, 1995	15.63	15.75	15.63	15.75
729	NYSE	BCE	Tue, Apr 18, 1995	15.75	15.75	15.63	15.69
728	NYSE	BCE	Mon, Apr 17, 1995	15.81	15.88	15.69	15.69
727	NYSE	BCE	Thu, Apr 13, 1995	15.69	15.88	15.69	15.81
726	NYSE	BCE	Wed, Apr 12, 1995	15.50	15.69	15.50	15.63
725	NYSE	BCE	Tue, Apr 11, 1995	15.50	15.56	15.38	15.50
724	NYSE	BCE	Mon, Apr 10, 1995	15.50	15.63	15.44	15.50
723	NYSE	BCE	Fri, Apr 7, 1995	15.50	15.50	15.38	15.44
722	NYSE	BCE	Thu, Apr 6, 1995	15.44	15.56	15.44	15.50
721	NYSE	BCE	Wed, Apr 5, 1995	15.13	15.38	15.13	15.38
720	NYSE	BCE	Tue, Apr 4, 1995	15.38	15.44	14.94	15.06
719	NYSE	BCE	Mon, Apr 3, 1995	15.44	15.50	15.31	15.38
718	NYSE	BCE	Fri, Mar 31, 1995	15.50	15.56	15.38	15.44
717	NYSE	BCE	Thu, Mar 30, 1995	15.56	15.56	15.44	15.50
716	NYSE	BCE	Wed, Mar 29, 1995	15.81	15.81	15.44	15.44
715	NYSE	BCE	Tue, Mar 28, 1995	16.19	16.19	15.69	15.81
714	NYSE	BCE	Mon, Mar 27, 1995	16.38	16.38	16.31	16.38
713	NYSE	BCE	Fri, Mar 24, 1995	16.25	16.38	16.25	16.38
712	NYSE	BCE	Thu, Mar 23, 1995	16.25	16.31	16.19	16.25
711	NYSE	BCE	Wed, Mar 22, 1995	16.13	16.31	16.06	16.31
710	NYSE	BCE	Tue, Mar 21, 1995	15.94	16.19	15.94	16.13
709	NYSE	BCE	Mon, Mar 20, 1995	16.06	16.06	15.94	15.94
708	NYSE	BCE	Fri, Mar 17, 1995	15.88	16.06	15.88	16.00
707	NYSE	BCE	Thu, Mar 16, 1995	15.75	15.94	15.75	15.94
706	NYSE	BCE	Wed, Mar 15, 1995	15.81	15.81	15.69	15.75
705	NYSE	BCE	Tue, Mar 14, 1995	15.56	15.69	15.56	15.69
704	NYSE	BCE	Mon, Mar 13, 1995	15.56	15.56	15.50	15.50
703	NYSE	BCE	Fri, Mar 10, 1995	15.56	15.69	15.50	15.63
702	NYSE	BCE	Thu, Mar 9, 1995	15.25	15.50	15.25	15.50
701	NYSE	BCE	Wed, Mar 8, 1995	15.50	15.63	15.50	15.50
700	NYSE	BCE	Tue, Mar 7, 1995	15.44	15.50	15.31	15.50
699	NYSE	BCE	Mon, Mar 6, 1995	15.19	15.38	15.13	15.38
698	NYSE	BCE	Fri, Mar 3, 1995	15.25	15.25	15.13	15.25
697	NYSE	BCE	Thu, Mar 2, 1995	15.38	15.38	15.25	15.25
696	NYSE	BCE	Wed, Mar 1, 1995	15.44	15.50	15.38	15.38
695	NYSE	BCE	Tue, Feb 28, 1995	15.50	15.56	15.44	15.44
694	NYSE	BCE	Mon, Feb 27, 1995	15.44	15.50	15.38	15.44
693	NYSE	BCE	Fri, Feb 24, 1995	15.69	15.75	15.56	15.56
692	NYSE	BCE	Thu, Feb 23, 1995	15.63	15.75	15.63	15.69
691	NYSE	BCE	Wed, Feb 22, 1995	15.38	15.44	15.38	15.44
690	NYSE	BCE	Tue, Feb 21, 1995	15.38	15.44	15.31	15.31
689	NYSE	BCE	Fri, Feb 17, 1995	15.38	15.44	15.31	15.38
688	NYSE	BCE	Thu, Feb 16, 1995	15.44	15.44	15.25	15.25
687	NYSE	BCE	Wed, Feb 15, 1995	15.44	15.56	15.44	15.50
686	NYSE	BCE	Tue, Feb 14, 1995	15.38	15.50	15.31	15.44
685	NYSE	BCE	Mon, Feb 13, 1995	15.44	15.44	15.25	15.31
684	NYSE	BCE	Fri, Feb 10, 1995	15.75	15.75	15.44	15.44
683	NYSE	BCE	Thu, Feb 9, 1995	15.69	15.75	15.69	15.69
682	NYSE	BCE	Wed, Feb 8, 1995	15.69	15.75	15.63	15.69
681	NYSE	BCE	Tue, Feb 7, 1995	15.81	15.81	15.69	15.69
680	NYSE	BCE	Mon, Feb 6, 1995	15.63	15.88	15.63	15.81
679	NYSE	BCE	Fri, Feb 3, 1995	15.38	15.69	15.38	15.56
678	NYSE	BCE	Thu, Feb 2, 1995	15.13	15.25	15.13	15.25
677	NYSE	BCE	Wed, Feb 1, 1995	15.19	15.19	15.00	15.06
676	NYSE	BCE	Tue, Jan 31, 1995	14.75	15.06	14.69	15.00
675	NYSE	BCE	Mon, Jan 30, 1995	14.88	14.88	14.69	14.75
674	NYSE	BCE	Fri, Jan 27, 1995	14.94	14.94	14.88	14.94
673	NYSE	BCE	Thu, Jan 26, 1995	14.88	14.88	14.75	14.81
672	NYSE	BCE	Wed, Jan 25, 1995	14.88	15.25	14.81	15.13
671	NYSE	BCE	Tue, Jan 24, 1995	14.63	15.00	14.63	15.00
670	NYSE	BCE	Mon, Jan 23, 1995	14.69	14.75	14.50	14.56
669	NYSE	BCE	Fri, Jan 20, 1995	14.88	14.94	14.75	14.75
668	NYSE	BCE	Thu, Jan 19, 1995	15.06	15.06	14.81	14.81
667	NYSE	BCE	Wed, Jan 18, 1995	14.94	15.06	14.94	15.06
666	NYSE	BCE	Tue, Jan 17, 1995	15.00	15.13	15.00	15.00
665	NYSE	BCE	Mon, Jan 16, 1995	15.06	15.19	15.00	15.19
664	NYSE	BCE	Fri, Jan 13, 1995	15.25	15.31	15.06	15.06
663	NYSE	BCE	Thu, Jan 12, 1995	15.44	15.44	15.00	15.06
662	NYSE	BCE	Wed, Jan 11, 1995	15.69	15.69	15.44	15.50
661	NYSE	BCE	Tue, Jan 10, 1995	16.06	16.13	15.81	15.81
660	NYSE	BCE	Mon, Jan 9, 1995	16.00	16.13	16.00	16.13
659	NYSE	BCE	Fri, Jan 6, 1995	16.06	16.06	16.00	16.06
658	NYSE	BCE	Thu, Jan 5, 1995	16.06	16.13	16.06	16.06
657	NYSE	BCE	Wed, Jan 4, 1995	16.06	16.19	16.06	16.19
656	NYSE	BCE	Tue, Jan 3, 1995	16.13	16.13	16.00	16.06
655	NYSE	BCE	Fri, Dec 30, 1994	16.06	16.13	16.00	16.06
654	NYSE	BCE	Thu, Dec 29, 1994	16.06	16.13	16.00	16.06
653	NYSE	BCE	Wed, Dec 28, 1994	16.25	16.25	16.06	16.06
652	NYSE	BCE	Tue, Dec 27, 1994	16.13	16.25	16.06	16.25
651	NYSE	BCE	Fri, Dec 23, 1994	16.00	16.13	16.00	16.13
650	NYSE	BCE	Thu, Dec 22, 1994	16.13	16.13	15.94	16.06
649	NYSE	BCE	Wed, Dec 21, 1994	16.00	16.13	16.00	16.00
648	NYSE	BCE	Tue, Dec 20, 1994	16.00	16.06	15.94	15.94
647	NYSE	BCE	Mon, Dec 19, 1994	15.94	16.00	15.81	15.94
646	NYSE	BCE	Fri, Dec 16, 1994	16.13	16.13	15.94	15.94
645	NYSE	BCE	Thu, Dec 15, 1994	16.06	16.19	16.06	16.06
644	NYSE	BCE	Wed, Dec 14, 1994	15.88	16.06	15.81	16.06
643	NYSE	BCE	Tue, Dec 13, 1994	16.31	16.38	15.94	15.94
642	NYSE	BCE	Mon, Dec 12, 1994	16.31	16.38	16.31	16.31
641	NYSE	BCE	Fri, Dec 9, 1994	16.31	16.44	16.31	16.44
640	NYSE	BCE	Thu, Dec 8, 1994	16.56	16.63	16.56	16.63
639	NYSE	BCE	Wed, Dec 7, 1994	16.56	16.63	16.56	16.56
638	NYSE	BCE	Tue, Dec 6, 1994	16.81	16.81	16.69	16.69
637	NYSE	BCE	Mon, Dec 5, 1994	16.75	16.81	16.75	16.75
636	NYSE	BCE	Fri, Dec 2, 1994	16.63	16.75	16.63	16.75
635	NYSE	BCE	Thu, Dec 1, 1994	16.69	16.75	16.56	16.63
634	NYSE	BCE	Wed, Nov 30, 1994	16.75	16.88	16.69	16.69
633	NYSE	BCE	Tue, Nov 29, 1994	16.75	16.75	16.69	16.75
632	NYSE	BCE	Mon, Nov 28, 1994	16.69	16.81	16.69	16.75
631	NYSE	BCE	Fri, Nov 25, 1994	16.75	16.75	16.69	16.75
630	NYSE	BCE	Wed, Nov 23, 1994	16.56	16.75	16.56	16.69
629	NYSE	BCE	Tue, Nov 22, 1994	16.63	16.69	16.56	16.56
628	NYSE	BCE	Mon, Nov 21, 1994	16.69	16.81	16.63	16.69
627	NYSE	BCE	Fri, Nov 18, 1994	16.75	16.88	16.69	16.75
626	NYSE	BCE	Thu, Nov 17, 1994	16.69	16.75	16.56	16.75
625	NYSE	BCE	Wed, Nov 16, 1994	16.75	16.75	16.56	16.69
624	NYSE	BCE	Tue, Nov 15, 1994	16.94	17.00	16.69	16.75
623	NYSE	BCE	Mon, Nov 14, 1994	16.94	17.13	16.94	16.94
622	NYSE	BCE	Fri, Nov 11, 1994	16.88	17.00	16.88	16.94
621	NYSE	BCE	Thu, Nov 10, 1994	17.06	17.06	16.94	16.94
620	NYSE	BCE	Wed, Nov 9, 1994	17.25	17.25	17.06	17.13
619	NYSE	BCE	Tue, Nov 8, 1994	17.19	17.19	17.13	17.13
618	NYSE	BCE	Mon, Nov 7, 1994	17.06	17.19	17.06	17.19
617	NYSE	BCE	Fri, Nov 4, 1994	17.13	17.25	17.13	17.13
616	NYSE	BCE	Thu, Nov 3, 1994	17.19	17.19	17.00	17.13
615	NYSE	BCE	Wed, Nov 2, 1994	17.31	17.31	17.19	17.19
614	NYSE	BCE	Tue, Nov 1, 1994	17.44	17.44	17.25	17.25
613	NYSE	BCE	Mon, Oct 31, 1994	17.56	17.56	17.44	17.50
612	NYSE	BCE	Fri, Oct 28, 1994	17.38	17.56	17.38	17.56
611	NYSE	BCE	Thu, Oct 27, 1994	17.44	17.50	17.28	17.38
610	NYSE	BCE	Wed, Oct 26, 1994	17.38	17.50	17.38	17.50
609	NYSE	BCE	Tue, Oct 25, 1994	17.31	17.44	17.31	17.38
608	NYSE	BCE	Mon, Oct 24, 1994	17.56	17.63	17.38	17.38
607	NYSE	BCE	Fri, Oct 21, 1994	17.56	17.63	17.50	17.63
606	NYSE	BCE	Thu, Oct 20, 1994	17.63	17.63	17.56	17.56
605	NYSE	BCE	Wed, Oct 19, 1994	17.63	17.69	17.56	17.63
604	NYSE	BCE	Tue, Oct 18, 1994	17.75	17.75	17.56	17.69
603	NYSE	BCE	Mon, Oct 17, 1994	17.69	17.75	17.69	17.69
602	NYSE	BCE	Fri, Oct 14, 1994	17.94	17.94	17.75	17.75
601	NYSE	BCE	Thu, Oct 13, 1994	17.88	18.00	17.88	17.94
600	NYSE	BCE	Wed, Oct 12, 1994	17.81	17.88	17.69	17.81
599	NYSE	BCE	Tue, Oct 11, 1994	17.75	17.88	17.75	17.81
598	NYSE	BCE	Mon, Oct 10, 1994	17.63	17.69	17.63	17.63
597	NYSE	BCE	Fri, Oct 7, 1994	17.50	17.69	17.50	17.63
596	NYSE	BCE	Thu, Oct 6, 1994	17.63	17.63	17.56	17.56
595	NYSE	BCE	Wed, Oct 5, 1994	17.69	17.69	17.56	17.63
594	NYSE	BCE	Tue, Oct 4, 1994	18.00	18.00	17.75	17.75
593	NYSE	BCE	Mon, Oct 3, 1994	17.94	18.00	17.88	18.00
592	NYSE	BCE	Fri, Sep 30, 1994	17.94	18.06	17.94	17.94
591	NYSE	BCE	Thu, Sep 29, 1994	17.94	17.94	17.88	17.94
590	NYSE	BCE	Wed, Sep 28, 1994	17.81	17.94	17.81	17.88
589	NYSE	BCE	Tue, Sep 27, 1994	17.75	17.81	17.75	17.75
588	NYSE	BCE	Mon, Sep 26, 1994	18.06	18.06	17.63	17.75
587	NYSE	BCE	Fri, Sep 23, 1994	18.13	18.19	18.06	18.06
586	NYSE	BCE	Thu, Sep 22, 1994	18.19	18.19	18.06	18.06
585	NYSE	BCE	Wed, Sep 21, 1994	17.94	18.06	17.81	18.06
584	NYSE	BCE	Tue, Sep 20, 1994	18.19	18.19	17.94	17.94
583	NYSE	BCE	Mon, Sep 19, 1994	17.88	18.25	17.88	18.13
582	NYSE	BCE	Fri, Sep 16, 1994	17.13	17.94	17.06	17.81
581	NYSE	BCE	Thu, Sep 15, 1994	17.00	17.19	17.00	17.19
580	NYSE	BCE	Wed, Sep 14, 1994	16.94	17.00	16.94	17.00
579	NYSE	BCE	Tue, Sep 13, 1994	16.88	17.06	16.88	16.94
578	NYSE	BCE	Mon, Sep 12, 1994	16.88	16.88	16.69	16.69
577	NYSE	BCE	Fri, Sep 9, 1994	17.00	17.00	16.81	16.88
576	NYSE	BCE	Thu, Sep 8, 1994	17.25	17.31	17.25	17.25
575	NYSE	BCE	Wed, Sep 7, 1994	17.25	17.31	17.19	17.31
574	NYSE	BCE	Tue, Sep 6, 1994	17.38	17.38	17.13	17.25
573	NYSE	BCE	Fri, Sep 2, 1994	17.38	17.38	17.31	17.31
572	NYSE	BCE	Thu, Sep 1, 1994	17.50	17.50	17.25	17.31
571	NYSE	BCE	Wed, Aug 31, 1994	17.50	17.50	17.38	17.50
570	NYSE	BCE	Tue, Aug 30, 1994	17.44	17.50	17.38	17.50
569	NYSE	BCE	Mon, Aug 29, 1994	17.38	17.50	17.38	17.44
568	NYSE	BCE	Fri, Aug 26, 1994	17.25	17.50	17.25	17.38
567	NYSE	BCE	Thu, Aug 25, 1994	17.25	17.31	17.13	17.13
566	NYSE	BCE	Wed, Aug 24, 1994	17.06	17.31	17.00	17.31
565	NYSE	BCE	Tue, Aug 23, 1994	16.94	17.06	16.94	17.00
564	NYSE	BCE	Mon, Aug 22, 1994	16.88	16.94	16.88	16.94
563	NYSE	BCE	Fri, Aug 19, 1994	17.00	17.00	16.88	16.94
562	NYSE	BCE	Thu, Aug 18, 1994	17.00	17.00	16.88	16.88
561	NYSE	BCE	Wed, Aug 17, 1994	17.06	17.13	17.00	17.06
560	NYSE	BCE	Tue, Aug 16, 1994	16.81	17.06	16.81	17.00
559	NYSE	BCE	Mon, Aug 15, 1994	16.75	16.88	16.75	16.88
558	NYSE	BCE	Fri, Aug 12, 1994	16.75	16.88	16.69	16.75
557	NYSE	BCE	Thu, Aug 11, 1994	16.88	16.94	16.75	16.81
556	NYSE	BCE	Wed, Aug 10, 1994	16.88	17.13	16.88	16.94
555	NYSE	BCE	Tue, Aug 9, 1994	16.81	16.94	16.81	16.88
554	NYSE	BCE	Mon, Aug 8, 1994	16.81	16.94	16.75	16.94
553	NYSE	BCE	Fri, Aug 5, 1994	16.69	16.75	16.69	16.69
552	NYSE	BCE	Thu, Aug 4, 1994	16.63	16.81	16.56	16.81
551	NYSE	BCE	Wed, Aug 3, 1994	16.50	16.69	16.44	16.63
550	NYSE	BCE	Tue, Aug 2, 1994	16.56	16.56	16.50	16.56
549	NYSE	BCE	Mon, Aug 1, 1994	16.50	16.56	16.50	16.56
548	NYSE	BCE	Fri, Jul 29, 1994	16.69	16.75	16.44	16.50
547	NYSE	BCE	Thu, Jul 28, 1994	16.81	16.81	16.56	16.63
546	NYSE	BCE	Wed, Jul 27, 1994	16.88	16.88	16.69	16.81
545	NYSE	BCE	Tue, Jul 26, 1994	17.00	17.13	16.88	16.88
544	NYSE	BCE	Mon, Jul 25, 1994	16.94	17.00	16.88	17.00
543	NYSE	BCE	Fri, Jul 22, 1994	17.06	17.06	16.94	16.94
542	NYSE	BCE	Thu, Jul 21, 1994	17.06	17.06	16.94	17.00
541	NYSE	BCE	Wed, Jul 20, 1994	17.25	17.25	17.00	17.06
540	NYSE	BCE	Tue, Jul 19, 1994	17.13	17.25	17.13	17.25
539	NYSE	BCE	Mon, Jul 18, 1994	17.13	17.25	17.00	17.19
538	NYSE	BCE	Fri, Jul 15, 1994	17.06	17.19	17.06	17.06
537	NYSE	BCE	Thu, Jul 14, 1994	16.94	17.13	16.94	17.06
536	NYSE	BCE	Wed, Jul 13, 1994	16.75	17.00	16.75	17.00
535	NYSE	BCE	Tue, Jul 12, 1994	16.50	16.69	16.50	16.69
534	NYSE	BCE	Mon, Jul 11, 1994	16.38	16.50	16.38	16.44
533	NYSE	BCE	Fri, Jul 8, 1994	16.38	16.44	16.38	16.44
532	NYSE	BCE	Thu, Jul 7, 1994	16.25	16.38	16.19	16.38
531	NYSE	BCE	Wed, Jul 6, 1994	16.25	16.31	16.19	16.25
530	NYSE	BCE	Tue, Jul 5, 1994	16.38	16.38	16.19	16.25
529	NYSE	BCE	Fri, Jul 1, 1994	16.19	16.44	16.19	16.44
528	NYSE	BCE	Thu, Jun 30, 1994	16.31	16.38	16.13	16.19
527	NYSE	BCE	Wed, Jun 29, 1994	16.13	16.38	16.13	16.31
526	NYSE	BCE	Tue, Jun 28, 1994	16.25	16.25	16.06	16.13
525	NYSE	BCE	Mon, Jun 27, 1994	16.00	16.19	15.94	16.19
524	NYSE	BCE	Fri, Jun 24, 1994	16.31	16.31	16.00	16.00
523	NYSE	BCE	Thu, Jun 23, 1994	16.31	16.56	16.31	16.38
522	NYSE	BCE	Wed, Jun 22, 1994	16.38	16.44	16.19	16.31
521	NYSE	BCE	Tue, Jun 21, 1994	16.38	16.38	15.88	16.31
520	NYSE	BCE	Mon, Jun 20, 1994	16.69	16.72	16.38	16.38
519	NYSE	BCE	Fri, Jun 17, 1994	16.94	16.94	16.63	16.69
518	NYSE	BCE	Thu, Jun 16, 1994	16.88	16.94	16.88	16.94
517	NYSE	BCE	Wed, Jun 15, 1994	17.06	17.06	16.88	17.00
516	NYSE	BCE	Tue, Jun 14, 1994	17.19	17.25	17.06	17.06
515	NYSE	BCE	Mon, Jun 13, 1994	17.38	17.38	17.25	17.31
514	NYSE	BCE	Fri, Jun 10, 1994	17.38	17.44	17.38	17.44
513	NYSE	BCE	Thu, Jun 9, 1994	17.44	17.44	17.31	17.31
512	NYSE	BCE	Wed, Jun 8, 1994	17.81	17.81	17.69	17.69
511	NYSE	BCE	Tue, Jun 7, 1994	17.75	17.75	17.69	17.75
510	NYSE	BCE	Mon, Jun 6, 1994	17.81	17.81	17.75	17.81
509	NYSE	BCE	Fri, Jun 3, 1994	17.44	17.75	17.44	17.75
508	NYSE	BCE	Thu, Jun 2, 1994	17.56	17.56	17.50	17.56
507	NYSE	BCE	Wed, Jun 1, 1994	17.63	17.63	17.50	17.50
506	NYSE	BCE	Tue, May 31, 1994	17.50	17.69	17.50	17.69
505	NYSE	BCE	Fri, May 27, 1994	17.63	17.69	17.56	17.63
504	NYSE	BCE	Thu, May 26, 1994	17.44	17.69	17.44	17.63
503	NYSE	BCE	Wed, May 25, 1994	17.44	17.50	17.38	17.50
502	NYSE	BCE	Tue, May 24, 1994	17.56	17.63	17.50	17.50
501	NYSE	BCE	Mon, May 23, 1994	17.56	17.56	17.44	17.56
500	NYSE	BCE	Fri, May 20, 1994	17.69	17.69	17.50	17.50
499	NYSE	BCE	Thu, May 19, 1994	17.56	17.69	17.50	17.69
498	NYSE	BCE	Wed, May 18, 1994	17.50	17.56	17.38	17.50
497	NYSE	BCE	Tue, May 17, 1994	17.38	17.56	17.25	17.44
496	NYSE	BCE	Mon, May 16, 1994	17.25	17.44	17.25	17.38
495	NYSE	BCE	Fri, May 13, 1994	17.31	17.31	17.13	17.25
494	NYSE	BCE	Thu, May 12, 1994	17.38	17.38	17.19	17.19
493	NYSE	BCE	Wed, May 11, 1994	17.56	17.56	17.38	17.38
492	NYSE	BCE	Tue, May 10, 1994	17.56	17.63	17.50	17.56
491	NYSE	BCE	Mon, May 9, 1994	17.56	17.56	17.44	17.44
490	NYSE	BCE	Fri, May 6, 1994	17.75	17.75	17.56	17.56
489	NYSE	BCE	Thu, May 5, 1994	17.75	17.81	17.56	17.81
488	NYSE	BCE	Wed, May 4, 1994	17.88	17.88	17.75	17.75
487	NYSE	BCE	Tue, May 3, 1994	17.88	17.88	17.81	17.81
486	NYSE	BCE	Mon, May 2, 1994	17.81	17.94	17.81	17.94
485	NYSE	BCE	Fri, Apr 29, 1994	17.75	17.88	17.75	17.88
484	NYSE	BCE	Thu, Apr 28, 1994	17.81	17.88	17.75	17.81
483	NYSE	BCE	Tue, Apr 26, 1994	17.81	17.94	17.69	17.75
482	NYSE	BCE	Mon, Apr 25, 1994	17.63	17.69	17.50	17.69
481	NYSE	BCE	Fri, Apr 22, 1994	17.81	17.81	17.63	17.69
480	NYSE	BCE	Thu, Apr 21, 1994	17.75	17.81	17.69	17.75
479	NYSE	BCE	Wed, Apr 20, 1994	17.56	17.63	17.50	17.56
478	NYSE	BCE	Tue, Apr 19, 1994	17.69	17.69	17.38	17.56
477	NYSE	BCE	Mon, Apr 18, 1994	18.00	18.00	17.75	17.75
476	NYSE	BCE	Fri, Apr 15, 1994	17.88	18.00	17.88	17.94
475	NYSE	BCE	Thu, Apr 14, 1994	18.13	18.13	17.94	17.94
474	NYSE	BCE	Wed, Apr 13, 1994	18.19	18.19	18.00	18.13
473	NYSE	BCE	Tue, Apr 12, 1994	18.00	18.13	17.94	18.13
472	NYSE	BCE	Mon, Apr 11, 1994	18.00	18.06	17.88	17.94
471	NYSE	BCE	Fri, Apr 8, 1994	18.13	18.19	18.00	18.00
470	NYSE	BCE	Thu, Apr 7, 1994	18.13	18.13	18.00	18.13
469	NYSE	BCE	Wed, Apr 6, 1994	18.00	18.13	18.00	18.13
468	NYSE	BCE	Tue, Apr 5, 1994	17.81	18.06	17.81	18.00
467	NYSE	BCE	Mon, Apr 4, 1994	17.81	17.81	17.56	17.69
466	NYSE	BCE	Thu, Mar 31, 1994	18.06	18.13	17.88	18.06
465	NYSE	BCE	Wed, Mar 30, 1994	18.25	18.31	17.94	18.06
464	NYSE	BCE	Tue, Mar 29, 1994	18.63	18.63	18.25	18.25
463	NYSE	BCE	Mon, Mar 28, 1994	18.63	18.69	18.38	18.63
462	NYSE	BCE	Fri, Mar 25, 1994	18.94	18.94	18.56	18.63
461	NYSE	BCE	Thu, Mar 24, 1994	19.19	19.25	18.94	18.94
460	NYSE	BCE	Wed, Mar 23, 1994	19.06	19.38	19.00	19.25
459	NYSE	BCE	Tue, Mar 22, 1994	18.81	19.00	18.81	19.00
458	NYSE	BCE	Mon, Mar 21, 1994	19.00	19.06	18.81	18.81
457	NYSE	BCE	Fri, Mar 18, 1994	19.00	19.06	18.94	19.00
456	NYSE	BCE	Thu, Mar 17, 1994	19.19	19.19	19.00	19.06
455	NYSE	BCE	Wed, Mar 16, 1994	19.13	19.31	19.13	19.19
454	NYSE	BCE	Tue, Mar 15, 1994	18.94	19.13	18.94	19.13
453	NYSE	BCE	Mon, Mar 14, 1994	18.75	18.94	18.75	18.94
452	NYSE	BCE	Fri, Mar 11, 1994	18.69	18.75	18.63	18.75
451	NYSE	BCE	Thu, Mar 10, 1994	18.88	18.88	18.63	18.69
450	NYSE	BCE	Wed, Mar 9, 1994	19.00	19.06	18.88	18.88
449	NYSE	BCE	Tue, Mar 8, 1994	18.94	19.19	18.88	19.06
448	NYSE	BCE	Mon, Mar 7, 1994	18.50	19.06	18.50	18.94
447	NYSE	BCE	Fri, Mar 4, 1994	18.13	18.56	18.13	18.44
446	NYSE	BCE	Thu, Mar 3, 1994	17.94	18.06	17.94	18.06
445	NYSE	BCE	Wed, Mar 2, 1994	17.94	17.94	17.75	17.94
444	NYSE	BCE	Tue, Mar 1, 1994	18.00	18.13	17.94	18.06
443	NYSE	BCE	Mon, Feb 28, 1994	17.88	18.06	17.88	18.06
442	NYSE	BCE	Fri, Feb 25, 1994	17.88	17.94	17.81	17.81
441	NYSE	BCE	Thu, Feb 24, 1994	18.13	18.13	17.81	17.81
440	NYSE	BCE	Wed, Feb 23, 1994	18.19	18.31	18.13	18.19
439	NYSE	BCE	Tue, Feb 22, 1994	17.88	18.13	17.81	18.13
438	NYSE	BCE	Fri, Feb 18, 1994	18.06	18.06	17.81	17.88
437	NYSE	BCE	Thu, Feb 17, 1994	17.88	18.00	17.88	18.00
436	NYSE	BCE	Wed, Feb 16, 1994	17.69	17.81	17.69	17.75
435	NYSE	BCE	Tue, Feb 15, 1994	17.75	17.75	17.69	17.75
434	NYSE	BCE	Mon, Feb 14, 1994	17.81	17.81	17.63	17.75
433	NYSE	BCE	Fri, Feb 11, 1994	17.88	17.88	17.75	17.81
432	NYSE	BCE	Thu, Feb 10, 1994	17.94	18.00	17.81	17.94
431	NYSE	BCE	Wed, Feb 9, 1994	17.75	17.88	17.69	17.88
430	NYSE	BCE	Tue, Feb 8, 1994	17.81	17.81	17.63	17.75
429	NYSE	BCE	Mon, Feb 7, 1994	17.69	17.94	17.63	17.75
428	NYSE	BCE	Fri, Feb 4, 1994	18.25	18.25	17.75	17.81
427	NYSE	BCE	Thu, Feb 3, 1994	18.25	18.31	18.19	18.25
426	NYSE	BCE	Wed, Feb 2, 1994	18.06	18.31	18.06	18.25
425	NYSE	BCE	Tue, Feb 1, 1994	18.13	18.19	18.00	18.13
424	NYSE	BCE	Mon, Jan 31, 1994	18.00	18.19	18.00	18.13
423	NYSE	BCE	Fri, Jan 28, 1994	17.88	17.88	17.69	17.88
422	NYSE	BCE	Thu, Jan 27, 1994	17.94	18.06	17.81	17.88
421	NYSE	BCE	Wed, Jan 26, 1994	17.81	17.94	17.75	17.94
420	NYSE	BCE	Tue, Jan 25, 1994	17.88	17.88	17.69	17.81
419	NYSE	BCE	Mon, Jan 24, 1994	18.00	18.00	17.88	17.94
418	NYSE	BCE	Fri, Jan 21, 1994	18.13	18.13	17.94	17.94
417	NYSE	BCE	Thu, Jan 20, 1994	18.06	18.13	18.00	18.06
416	NYSE	BCE	Wed, Jan 19, 1994	18.06	18.19	18.00	18.13
415	NYSE	BCE	Tue, Jan 18, 1994	18.00	18.13	17.94	18.00
414	NYSE	BCE	Mon, Jan 17, 1994	17.63	17.94	17.63	17.94
413	NYSE	BCE	Fri, Jan 14, 1994	17.56	17.63	17.44	17.63
412	NYSE	BCE	Thu, Jan 13, 1994	17.50	17.56	17.44	17.56
411	NYSE	BCE	Wed, Jan 12, 1994	17.50	17.56	17.50	17.56
410	NYSE	BCE	Tue, Jan 11, 1994	17.50	17.50	17.38	17.44
409	NYSE	BCE	Mon, Jan 10, 1994	17.44	17.56	17.44	17.50
408	NYSE	BCE	Fri, Jan 7, 1994	17.25	17.44	17.25	17.44
407	NYSE	BCE	Thu, Jan 6, 1994	17.25	17.31	17.19	17.25
406	NYSE	BCE	Wed, Jan 5, 1994	17.44	17.44	17.13	17.25
405	NYSE	BCE	Tue, Jan 4, 1994	17.44	17.44	17.38	17.44
404	NYSE	BCE	Mon, Jan 3, 1994	17.44	17.50	17.38	17.50
403	NYSE	BCE	Fri, Dec 31, 1993	17.38	17.50	17.38	17.44
402	NYSE	BCE	Thu, Dec 30, 1993	17.38	17.44	17.31	17.38
401	NYSE	BCE	Wed, Dec 29, 1993	17.19	17.44	17.19	17.44
400	NYSE	BCE	Tue, Dec 28, 1993	17.19	17.25	17.19	17.25
399	NYSE	BCE	Mon, Dec 27, 1993	17.25	17.31	17.19	17.25
398	NYSE	BCE	Thu, Dec 23, 1993	17.13	17.25	17.13	17.19
397	NYSE	BCE	Wed, Dec 22, 1993	16.81	17.00	16.81	17.00
396	NYSE	BCE	Tue, Dec 21, 1993	16.75	16.75	16.69	16.75
395	NYSE	BCE	Mon, Dec 20, 1993	16.75	16.75	16.63	16.75
394	NYSE	BCE	Fri, Dec 17, 1993	16.94	16.94	16.75	16.81
393	NYSE	BCE	Thu, Dec 16, 1993	17.19	17.19	16.94	16.94
392	NYSE	BCE	Wed, Dec 15, 1993	17.13	17.19	17.06	17.19
391	NYSE	BCE	Tue, Dec 14, 1993	17.25	17.25	17.06	17.13
390	NYSE	BCE	Mon, Dec 13, 1993	17.31	17.31	17.25	17.31
389	NYSE	BCE	Fri, Dec 10, 1993	17.31	17.31	17.25	17.31
388	NYSE	BCE	Thu, Dec 9, 1993	17.44	17.50	17.25	17.31
387	NYSE	BCE	Wed, Dec 8, 1993	17.56	17.69	17.56	17.63
386	NYSE	BCE	Tue, Dec 7, 1993	17.50	17.56	17.44	17.56
385	NYSE	BCE	Mon, Dec 6, 1993	17.38	17.50	17.38	17.50
384	NYSE	BCE	Fri, Dec 3, 1993	17.44	17.44	17.31	17.38
383	NYSE	BCE	Thu, Dec 2, 1993	17.00	17.25	17.00	17.25
382	NYSE	BCE	Wed, Dec 1, 1993	17.06	17.19	17.00	17.06
381	NYSE	BCE	Tue, Nov 30, 1993	17.19	17.19	17.06	17.13
380	NYSE	BCE	Mon, Nov 29, 1993	17.31	17.31	17.19	17.25
379	NYSE	BCE	Fri, Nov 26, 1993	17.31	17.31	17.25	17.31
378	NYSE	BCE	Wed, Nov 24, 1993	17.31	17.31	17.19	17.25
377	NYSE	BCE	Tue, Nov 23, 1993	17.31	17.38	17.25	17.38
376	NYSE	BCE	Mon, Nov 22, 1993	17.31	17.31	17.13	17.31
375	NYSE	BCE	Fri, Nov 19, 1993	17.38	17.38	17.19	17.31
374	NYSE	BCE	Thu, Nov 18, 1993	17.38	17.56	17.31	17.44
373	NYSE	BCE	Wed, Nov 17, 1993	17.38	17.38	17.25	17.38
372	NYSE	BCE	Tue, Nov 16, 1993	17.38	17.44	17.31	17.38
371	NYSE	BCE	Mon, Nov 15, 1993	17.44	17.44	17.31	17.38
370	NYSE	BCE	Fri, Nov 12, 1993	17.50	17.63	17.44	17.50
369	NYSE	BCE	Thu, Nov 11, 1993	17.44	17.44	17.31	17.44
368	NYSE	BCE	Wed, Nov 10, 1993	17.50	17.56	17.44	17.50
367	NYSE	BCE	Tue, Nov 9, 1993	17.50	17.63	17.44	17.50
366	NYSE	BCE	Mon, Nov 8, 1993	17.50	17.56	17.44	17.50
365	NYSE	BCE	Fri, Nov 5, 1993	17.50	17.56	17.38	17.56
364	NYSE	BCE	Thu, Nov 4, 1993	17.69	17.75	17.50	17.50
363	NYSE	BCE	Wed, Nov 3, 1993	17.75	17.81	17.63	17.75
362	NYSE	BCE	Tue, Nov 2, 1993	17.63	17.81	17.63	17.69
361	NYSE	BCE	Mon, Nov 1, 1993	17.69	17.69	17.56	17.69
360	NYSE	BCE	Fri, Oct 29, 1993	17.63	17.69	17.56	17.63
359	NYSE	BCE	Thu, Oct 28, 1993	17.44	17.69	17.38	17.63
358	NYSE	BCE	Wed, Oct 27, 1993	17.44	17.56	17.44	17.56
357	NYSE	BCE	Tue, Oct 26, 1993	17.25	17.44	17.13	17.44
356	NYSE	BCE	Mon, Oct 25, 1993	17.44	17.50	17.31	17.38
355	NYSE	BCE	Fri, Oct 22, 1993	17.38	17.63	17.38	17.44
354	NYSE	BCE	Thu, Oct 21, 1993	17.13	17.38	17.06	17.31
353	NYSE	BCE	Wed, Oct 20, 1993	16.81	17.13	16.75	17.13
352	NYSE	BCE	Tue, Oct 19, 1993	16.75	16.81	16.69	16.75
351	NYSE	BCE	Mon, Oct 18, 1993	16.75	16.75	16.63	16.75
350	NYSE	BCE	Fri, Oct 15, 1993	16.94	17.00	16.75	16.81
349	NYSE	BCE	Thu, Oct 14, 1993	16.31	16.81	16.31	16.81
348	NYSE	BCE	Wed, Oct 13, 1993	16.31	16.44	16.19	16.25
347	NYSE	BCE	Tue, Oct 12, 1993	16.56	16.56	16.19	16.25
346	NYSE	BCE	Mon, Oct 11, 1993	16.56	16.56	16.50	16.56
345	NYSE	BCE	Fri, Oct 8, 1993	16.44	16.50	16.38	16.50
344	NYSE	BCE	Thu, Oct 7, 1993	16.50	16.50	16.31	16.38
343	NYSE	BCE	Wed, Oct 6, 1993	16.56	16.56	16.38	16.44
342	NYSE	BCE	Tue, Oct 5, 1993	16.63	16.69	16.50	16.56
341	NYSE	BCE	Mon, Oct 4, 1993	16.69	16.69	16.56	16.63
340	NYSE	BCE	Fri, Oct 1, 1993	16.75	16.75	16.56	16.63
339	NYSE	BCE	Thu, Sep 30, 1993	16.69	16.75	16.63	16.69
338	NYSE	BCE	Wed, Sep 29, 1993	16.88	16.88	16.63	16.75
337	NYSE	BCE	Tue, Sep 28, 1993	17.00	17.00	16.81	16.88
336	NYSE	BCE	Mon, Sep 27, 1993	16.94	17.13	16.94	17.00
335	NYSE	BCE	Fri, Sep 24, 1993	16.75	16.94	16.75	16.94
334	NYSE	BCE	Thu, Sep 23, 1993	16.69	16.75	16.63	16.75
333	NYSE	BCE	Wed, Sep 22, 1993	16.56	16.69	16.56	16.69
332	NYSE	BCE	Tue, Sep 21, 1993	16.63	16.63	16.50	16.56
331	NYSE	BCE	Mon, Sep 20, 1993	16.75	16.75	16.56	16.63
330	NYSE	BCE	Fri, Sep 17, 1993	16.69	16.75	16.56	16.75
329	NYSE	BCE	Thu, Sep 16, 1993	16.75	16.81	16.56	16.69
328	NYSE	BCE	Wed, Sep 15, 1993	16.69	16.81	16.63	16.81
327	NYSE	BCE	Tue, Sep 14, 1993	16.38	16.75	16.31	16.75
326	NYSE	BCE	Mon, Sep 13, 1993	16.25	16.38	16.25	16.31
325	NYSE	BCE	Fri, Sep 10, 1993	16.00	16.25	16.00	16.25
324	NYSE	BCE	Thu, Sep 9, 1993	16.00	16.19	16.00	16.06
323	NYSE	BCE	Wed, Sep 8, 1993	16.25	16.25	16.06	16.19
322	NYSE	BCE	Tue, Sep 7, 1993	16.25	16.25	16.13	16.25
321	NYSE	BCE	Fri, Sep 3, 1993	16.25	16.25	16.13	16.25
320	NYSE	BCE	Thu, Sep 2, 1993	16.31	16.31	16.25	16.25
319	NYSE	BCE	Wed, Sep 1, 1993	16.38	16.38	16.19	16.31
318	NYSE	BCE	Tue, Aug 31, 1993	16.38	16.44	16.19	16.31
317	NYSE	BCE	Mon, Aug 30, 1993	16.88	16.88	16.56	16.63
316	NYSE	BCE	Fri, Aug 27, 1993	16.88	16.88	16.81	16.88
315	NYSE	BCE	Thu, Aug 26, 1993	17.00	17.00	16.81	16.88
314	NYSE	BCE	Wed, Aug 25, 1993	16.94	17.06	16.88	17.00
313	NYSE	BCE	Tue, Aug 24, 1993	16.81	16.88	16.75	16.88
312	NYSE	BCE	Mon, Aug 23, 1993	16.88	16.88	16.81	16.88
311	NYSE	BCE	Fri, Aug 20, 1993	17.00	17.00	16.81	16.88
310	NYSE	BCE	Thu, Aug 19, 1993	17.00	17.06	16.94	17.00
309	NYSE	BCE	Wed, Aug 18, 1993	17.06	17.19	16.94	17.00
308	NYSE	BCE	Tue, Aug 17, 1993	17.06	17.13	17.06	17.13
307	NYSE	BCE	Mon, Aug 16, 1993	16.94	17.00	16.81	17.00
306	NYSE	BCE	Fri, Aug 13, 1993	16.88	16.94	16.81	16.88
305	NYSE	BCE	Thu, Aug 12, 1993	17.13	17.13	16.81	16.81
304	NYSE	BCE	Wed, Aug 11, 1993	17.25	17.25	17.06	17.13
303	NYSE	BCE	Tue, Aug 10, 1993	17.25	17.25	17.13	17.25
302	NYSE	BCE	Mon, Aug 9, 1993	16.94	17.25	16.94	17.25
301	NYSE	BCE	Fri, Aug 6, 1993	16.81	16.94	16.75	16.94
300	NYSE	BCE	Thu, Aug 5, 1993	16.88	16.94	16.81	16.81
299	NYSE	BCE	Wed, Aug 4, 1993	17.13	17.63	16.94	16.94
298	NYSE	BCE	Tue, Aug 3, 1993	16.88	17.13	16.88	17.13
297	NYSE	BCE	Mon, Aug 2, 1993	16.75	16.88	16.75	16.88
296	NYSE	BCE	Fri, Jul 30, 1993	16.88	16.94	16.69	16.81
295	NYSE	BCE	Thu, Jul 29, 1993	16.94	17.00	16.81	16.88
294	NYSE	BCE	Wed, Jul 28, 1993	16.94	17.06	16.94	17.06
293	NYSE	BCE	Tue, Jul 27, 1993	17.00	17.06	16.88	17.00
292	NYSE	BCE	Mon, Jul 26, 1993	16.94	17.00	16.88	16.94
291	NYSE	BCE	Fri, Jul 23, 1993	17.06	17.06	16.88	16.94
290	NYSE	BCE	Thu, Jul 22, 1993	17.25	17.25	17.00	17.06
289	NYSE	BCE	Wed, Jul 21, 1993	17.13	17.31	17.13	17.31
288	NYSE	BCE	Tue, Jul 20, 1993	17.44	17.44	17.25	17.38
287	NYSE	BCE	Mon, Jul 19, 1993	17.63	17.63	17.44	17.50
286	NYSE	BCE	Fri, Jul 16, 1993	17.56	17.63	17.50	17.63
285	NYSE	BCE	Thu, Jul 15, 1993	17.69	17.69	17.50	17.63
284	NYSE	BCE	Wed, Jul 14, 1993	17.69	17.81	17.63	17.69
283	NYSE	BCE	Tue, Jul 13, 1993	17.81	17.88	17.63	17.69
282	NYSE	BCE	Mon, Jul 12, 1993	17.69	17.81	17.63	17.75
281	NYSE	BCE	Fri, Jul 9, 1993	17.63	17.75	17.56	17.69
280	NYSE	BCE	Thu, Jul 8, 1993	17.38	17.63	17.31	17.63
279	NYSE	BCE	Wed, Jul 7, 1993	17.31	17.38	17.25	17.38
278	NYSE	BCE	Tue, Jul 6, 1993	17.19	17.38	17.19	17.31
277	NYSE	BCE	Fri, Jul 2, 1993	17.00	17.13	17.00	17.13
276	NYSE	BCE	Thu, Jul 1, 1993	17.00	17.06	16.94	17.06
275	NYSE	BCE	Wed, Jun 30, 1993	16.94	17.00	16.75	17.00
274	NYSE	BCE	Tue, Jun 29, 1993	17.00	17.13	16.94	17.00
273	NYSE	BCE	Mon, Jun 28, 1993	17.25	17.25	17.00	17.25
272	NYSE	BCE	Fri, Jun 25, 1993	17.81	18.13	17.63	17.69
271	NYSE	BCE	Thu, Jun 24, 1993	17.81	17.88	17.75	17.81
270	NYSE	BCE	Wed, Jun 23, 1993	17.88	17.94	17.81	17.88
269	NYSE	BCE	Tue, Jun 22, 1993	17.81	18.00	17.81	17.88
268	NYSE	BCE	Mon, Jun 21, 1993	17.69	17.81	17.63	17.81
267	NYSE	BCE	Fri, Jun 18, 1993	17.56	17.69	17.50	17.69
266	NYSE	BCE	Thu, Jun 17, 1993	17.56	17.63	17.56	17.56
265	NYSE	BCE	Wed, Jun 16, 1993	17.69	17.69	17.56	17.63
264	NYSE	BCE	Tue, Jun 15, 1993	17.69	17.69	17.63	17.63
263	NYSE	BCE	Mon, Jun 14, 1993	17.63	17.69	17.56	17.63
262	NYSE	BCE	Fri, Jun 11, 1993	17.69	17.69	17.63	17.69
261	NYSE	BCE	Thu, Jun 10, 1993	17.69	17.69	17.56	17.63
260	NYSE	BCE	Wed, Jun 9, 1993	17.63	17.69	17.56	17.63
259	NYSE	BCE	Tue, Jun 8, 1993	17.88	17.88	17.75	17.81
258	NYSE	BCE	Mon, Jun 7, 1993	17.88	17.94	17.81	17.88
257	NYSE	BCE	Fri, Jun 4, 1993	17.75	17.88	17.75	17.81
256	NYSE	BCE	Thu, Jun 3, 1993	17.69	17.88	17.69	17.81
255	NYSE	BCE	Wed, Jun 2, 1993	17.50	17.69	17.50	17.69
254	NYSE	BCE	Tue, Jun 1, 1993	17.44	17.56	17.44	17.44
253	NYSE	BCE	Fri, May 28, 1993	17.56	17.56	17.44	17.50
252	NYSE	BCE	Thu, May 27, 1993	17.63	17.63	17.50	17.50
251	NYSE	BCE	Wed, May 26, 1993	17.69	17.69	17.56	17.63
250	NYSE	BCE	Tue, May 25, 1993	17.63	17.69	17.56	17.69
249	NYSE	BCE	Mon, May 24, 1993	17.56	17.69	17.56	17.63
248	NYSE	BCE	Fri, May 21, 1993	17.63	17.63	17.50	17.56
247	NYSE	BCE	Thu, May 20, 1993	17.56	17.63	17.50	17.50
246	NYSE	BCE	Wed, May 19, 1993	17.63	17.63	17.50	17.56
245	NYSE	BCE	Tue, May 18, 1993	17.50	17.63	17.44	17.50
244	NYSE	BCE	Mon, May 17, 1993	17.50	17.50	17.38	17.44
243	NYSE	BCE	Fri, May 14, 1993	17.50	17.56	17.44	17.50
242	NYSE	BCE	Thu, May 13, 1993	17.44	17.50	17.31	17.31
241	NYSE	BCE	Wed, May 12, 1993	17.38	17.50	17.38	17.44
240	NYSE	BCE	Tue, May 11, 1993	17.38	17.44	17.38	17.44
239	NYSE	BCE	Mon, May 10, 1993	17.50	17.50	17.38	17.50
238	NYSE	BCE	Fri, May 7, 1993	17.50	17.63	17.44	17.50
237	NYSE	BCE	Thu, May 6, 1993	17.50	17.69	17.38	17.56
236	NYSE	BCE	Wed, May 5, 1993	17.44	17.50	17.38	17.50
235	NYSE	BCE	Tue, May 4, 1993	17.50	17.50	17.31	17.44
234	NYSE	BCE	Mon, May 3, 1993	17.56	17.56	17.44	17.56
233	NYSE	BCE	Fri, Apr 30, 1993	17.44	17.50	17.44	17.50
232	NYSE	BCE	Thu, Apr 29, 1993	17.44	17.50	17.38	17.44
231	NYSE	BCE	Wed, Apr 28, 1993	17.50	17.50	17.38	17.44
230	NYSE	BCE	Tue, Apr 27, 1993	17.56	17.56	17.44	17.50
229	NYSE	BCE	Mon, Apr 26, 1993	17.56	17.63	17.50	17.63
228	NYSE	BCE	Fri, Apr 23, 1993	17.44	17.56	17.44	17.50
227	NYSE	BCE	Thu, Apr 22, 1993	17.69	17.69	17.44	17.50
226	NYSE	BCE	Wed, Apr 21, 1993	17.63	17.69	17.50	17.69
225	NYSE	BCE	Tue, Apr 20, 1993	17.69	17.69	17.50	17.63
224	NYSE	BCE	Mon, Apr 19, 1993	17.56	17.69	17.50	17.69
223	NYSE	BCE	Fri, Apr 16, 1993	17.38	17.50	17.31	17.50
222	NYSE	BCE	Thu, Apr 15, 1993	17.44	17.44	17.31	17.38
221	NYSE	BCE	Wed, Apr 14, 1993	17.44	17.50	17.31	17.38
220	NYSE	BCE	Tue, Apr 13, 1993	17.69	17.69	17.44	17.50
219	NYSE	BCE	Mon, Apr 12, 1993	17.56	17.69	17.50	17.63
218	NYSE	BCE	Thu, Apr 8, 1993	17.50	17.56	17.50	17.56
217	NYSE	BCE	Wed, Apr 7, 1993	17.44	17.56	17.38	17.50
216	NYSE	BCE	Tue, Apr 6, 1993	17.44	17.50	17.31	17.44
215	NYSE	BCE	Mon, Apr 5, 1993	17.31	17.44	17.19	17.44
214	NYSE	BCE	Fri, Apr 2, 1993	17.31	17.38	17.25	17.31
213	NYSE	BCE	Thu, Apr 1, 1993	17.50	17.50	17.25	17.44
212	NYSE	BCE	Wed, Mar 31, 1993	17.63	17.69	17.44	17.50
211	NYSE	BCE	Tue, Mar 30, 1993	17.88	17.94	17.63	17.69
210	NYSE	BCE	Mon, Mar 29, 1993	17.94	18.00	17.88	17.94
209	NYSE	BCE	Fri, Mar 26, 1993	18.00	18.06	17.88	17.94
208	NYSE	BCE	Thu, Mar 25, 1993	18.38	18.38	18.31	18.31
207	NYSE	BCE	Wed, Mar 24, 1993	18.31	18.38	18.25	18.38
206	NYSE	BCE	Tue, Mar 23, 1993	18.31	18.31	18.25	18.31
205	NYSE	BCE	Mon, Mar 22, 1993	18.38	18.38	18.25	18.25
204	NYSE	BCE	Fri, Mar 19, 1993	18.38	18.38	18.31	18.38
203	NYSE	BCE	Thu, Mar 18, 1993	18.19	18.38	18.19	18.31
202	NYSE	BCE	Wed, Mar 17, 1993	18.25	18.25	18.13	18.19
201	NYSE	BCE	Tue, Mar 16, 1993	18.31	18.38	18.25	18.31
200	NYSE	BCE	Mon, Mar 15, 1993	18.31	18.38	18.25	18.38
199	NYSE	BCE	Fri, Mar 12, 1993	18.38	18.38	18.06	18.31
198	NYSE	BCE	Thu, Mar 11, 1993	18.50	18.56	18.38	18.38
197	NYSE	BCE	Wed, Mar 10, 1993	18.44	18.50	18.31	18.50
196	NYSE	BCE	Tue, Mar 9, 1993	18.69	18.69	18.56	18.56
195	NYSE	BCE	Mon, Mar 8, 1993	18.63	19.00	18.56	18.94
194	NYSE	BCE	Fri, Mar 5, 1993	18.63	18.63	18.44	18.56
193	NYSE	BCE	Thu, Mar 4, 1993	18.63	18.75	18.56	18.63
192	NYSE	BCE	Wed, Mar 3, 1993	18.44	18.69	18.38	18.69
191	NYSE	BCE	Tue, Mar 2, 1993	18.25	18.44	18.19	18.44
190	NYSE	BCE	Mon, Mar 1, 1993	18.38	18.38	18.25	18.31
189	NYSE	BCE	Fri, Feb 26, 1993	18.38	18.44	18.31	18.38
188	NYSE	BCE	Thu, Feb 25, 1993	18.31	18.38	18.25	18.31
187	NYSE	BCE	Wed, Feb 24, 1993	18.31	18.38	18.19	18.31
186	NYSE	BCE	Tue, Feb 23, 1993	18.38	18.44	18.25	18.44
185	NYSE	BCE	Mon, Feb 22, 1993	18.13	18.38	18.13	18.31
184	NYSE	BCE	Fri, Feb 19, 1993	18.06	18.19	18.06	18.13
183	NYSE	BCE	Thu, Feb 18, 1993	18.06	18.19	17.94	18.06
182	NYSE	BCE	Wed, Feb 17, 1993	17.81	18.00	17.81	17.94
181	NYSE	BCE	Tue, Feb 16, 1993	18.19	18.19	17.81	17.81
180	NYSE	BCE	Fri, Feb 12, 1993	18.19	18.25	18.19	18.19
179	NYSE	BCE	Thu, Feb 11, 1993	18.00	18.19	18.00	18.13
178	NYSE	BCE	Wed, Feb 10, 1993	17.69	18.00	17.69	18.00
177	NYSE	BCE	Tue, Feb 9, 1993	17.63	17.69	17.56	17.69
176	NYSE	BCE	Mon, Feb 8, 1993	17.75	17.75	17.63	17.75
175	NYSE	BCE	Fri, Feb 5, 1993	17.88	17.88	17.69	17.81
174	NYSE	BCE	Thu, Feb 4, 1993	17.88	17.94	17.75	17.88
173	NYSE	BCE	Wed, Feb 3, 1993	17.50	17.75	17.50	17.75
172	NYSE	BCE	Tue, Feb 2, 1993	17.63	17.63	17.44	17.50
171	NYSE	BCE	Mon, Feb 1, 1993	17.44	17.69	17.44	17.63
170	NYSE	BCE	Fri, Jan 29, 1993	17.50	17.50	17.38	17.50
169	NYSE	BCE	Thu, Jan 28, 1993	17.63	17.81	17.44	17.63
168	NYSE	BCE	Wed, Jan 27, 1993	17.25	17.63	17.19	17.44
167	NYSE	BCE	Tue, Jan 26, 1993	16.88	17.13	16.88	17.06
166	NYSE	BCE	Mon, Jan 25, 1993	16.63	16.75	16.63	16.75
165	NYSE	BCE	Fri, Jan 22, 1993	16.56	16.63	16.50	16.63
164	NYSE	BCE	Thu, Jan 21, 1993	16.56	16.56	16.38	16.56
163	NYSE	BCE	Wed, Jan 20, 1993	16.69	16.75	16.56	16.63
162	NYSE	BCE	Tue, Jan 19, 1993	16.69	16.69	16.50	16.63
161	NYSE	BCE	Mon, Jan 18, 1993	16.75	16.75	16.56	16.69
160	NYSE	BCE	Fri, Jan 15, 1993	16.69	16.81	16.69	16.75
159	NYSE	BCE	Thu, Jan 14, 1993	16.63	16.75	16.25	16.69
158	NYSE	BCE	Wed, Jan 13, 1993	16.56	16.63	16.44	16.56
157	NYSE	BCE	Tue, Jan 12, 1993	16.19	16.63	16.19	16.63
156	NYSE	BCE	Mon, Jan 11, 1993	16.13	16.19	16.00	16.06
155	NYSE	BCE	Fri, Jan 8, 1993	16.31	16.38	16.06	16.19
154	NYSE	BCE	Thu, Jan 7, 1993	16.56	16.56	16.31	16.31
153	NYSE	BCE	Wed, Jan 6, 1993	16.56	16.56	16.38	16.56
152	NYSE	BCE	Tue, Jan 5, 1993	16.38	16.50	16.31	16.50
151	NYSE	BCE	Mon, Jan 4, 1993	16.31	16.44	16.25	16.44
150	NYSE	BCE	Thu, Dec 31, 1992	16.19	16.31	16.13	16.25
149	NYSE	BCE	Wed, Dec 30, 1992	16.06	16.19	16.06	16.19
148	NYSE	BCE	Tue, Dec 29, 1992	16.31	16.31	16.25	16.25
147	NYSE	BCE	Mon, Dec 28, 1992	16.50	16.50	16.38	16.38
146	NYSE	BCE	Thu, Dec 24, 1992	16.50	16.56	16.44	16.56
145	NYSE	BCE	Wed, Dec 23, 1992	16.50	16.56	16.44	16.56
144	NYSE	BCE	Tue, Dec 22, 1992	16.56	16.63	16.50	16.50
143	NYSE	BCE	Mon, Dec 21, 1992	16.44	16.50	16.38	16.50
142	NYSE	BCE	Fri, Dec 18, 1992	16.56	16.56	16.31	16.44
141	NYSE	BCE	Thu, Dec 17, 1992	16.63	16.63	16.44	16.56
140	NYSE	BCE	Wed, Dec 16, 1992	16.44	16.63	16.44	16.56
139	NYSE	BCE	Tue, Dec 15, 1992	16.44	16.50	16.38	16.44
138	NYSE	BCE	Mon, Dec 14, 1992	16.50	16.50	16.38	16.44
137	NYSE	BCE	Fri, Dec 11, 1992	16.50	16.50	16.44	16.50
136	NYSE	BCE	Thu, Dec 10, 1992	16.69	16.69	16.44	16.50
135	NYSE	BCE	Wed, Dec 9, 1992	16.69	16.75	16.63	16.69
134	NYSE	BCE	Tue, Dec 8, 1992	17.00	17.00	16.75	16.94
133	NYSE	BCE	Mon, Dec 7, 1992	16.88	17.00	16.88	17.00
132	NYSE	BCE	Fri, Dec 4, 1992	16.88	16.88	16.75	16.81
131	NYSE	BCE	Thu, Dec 3, 1992	16.88	16.88	16.81	16.88
130	NYSE	BCE	Wed, Dec 2, 1992	16.81	16.81	16.75	16.81
129	NYSE	BCE	Tue, Dec 1, 1992	16.81	16.88	16.69	16.69
128	NYSE	BCE	Mon, Nov 30, 1992	16.94	16.94	16.88	16.94
127	NYSE	BCE	Fri, Nov 27, 1992	16.94	17.00	16.94	17.00
126	NYSE	BCE	Wed, Nov 25, 1992	16.88	17.00	16.88	16.88
125	NYSE	BCE	Tue, Nov 24, 1992	17.00	17.00	16.81	16.94
124	NYSE	BCE	Mon, Nov 23, 1992	16.94	17.00	16.94	17.00
123	NYSE	BCE	Fri, Nov 20, 1992	16.81	17.00	16.75	16.94
122	NYSE	BCE	Thu, Nov 19, 1992	16.88	16.88	16.81	16.88
121	NYSE	BCE	Wed, Nov 18, 1992	16.81	16.88	16.75	16.88
120	NYSE	BCE	Tue, Nov 17, 1992	16.88	16.94	16.81	16.81
119	NYSE	BCE	Mon, Nov 16, 1992	17.06	17.06	16.81	16.94
118	NYSE	BCE	Fri, Nov 13, 1992	17.25	17.25	17.00	17.06
117	NYSE	BCE	Thu, Nov 12, 1992	17.31	17.44	17.25	17.25
116	NYSE	BCE	Wed, Nov 11, 1992	17.13	17.25	17.13	17.19
115	NYSE	BCE	Tue, Nov 10, 1992	17.25	17.25	17.19	17.25
114	NYSE	BCE	Mon, Nov 9, 1992	17.25	17.38	17.06	17.31
113	NYSE	BCE	Fri, Nov 6, 1992	17.56	17.56	17.13	17.25
112	NYSE	BCE	Thu, Nov 5, 1992	17.75	17.88	17.63	17.69
111	NYSE	BCE	Wed, Nov 4, 1992	18.06	18.13	17.75	17.75
110	NYSE	BCE	Tue, Nov 3, 1992	18.19	18.25	18.00	18.06
109	NYSE	BCE	Mon, Nov 2, 1992	18.13	18.19	18.06	18.13
108	NYSE	BCE	Fri, Oct 30, 1992	18.19	18.25	18.06	18.06
107	NYSE	BCE	Thu, Oct 29, 1992	18.31	18.31	18.13	18.25
106	NYSE	BCE	Wed, Oct 28, 1992	18.19	18.44	18.19	18.44
105	NYSE	BCE	Tue, Oct 27, 1992	18.00	18.25	18.00	18.13
104	NYSE	BCE	Mon, Oct 26, 1992	17.50	17.81	17.50	17.81
103	NYSE	BCE	Fri, Oct 23, 1992	17.44	17.56	17.44	17.50
102	NYSE	BCE	Thu, Oct 22, 1992	17.50	17.50	17.44	17.50
101	NYSE	BCE	Wed, Oct 21, 1992	17.50	17.56	17.44	17.56
100	NYSE	BCE	Tue, Oct 20, 1992	17.44	17.63	17.44	17.44
99	NYSE	BCE	Mon, Oct 19, 1992	17.13	17.38	17.13	17.31
98	NYSE	BCE	Fri, Oct 16, 1992	17.25	17.25	17.00	17.06
97	NYSE	BCE	Thu, Oct 15, 1992	17.25	17.31	17.19	17.25
96	NYSE	BCE	Wed, Oct 14, 1992	17.38	17.38	17.25	17.31
95	NYSE	BCE	Tue, Oct 13, 1992	17.31	17.38	17.31	17.38
94	NYSE	BCE	Mon, Oct 12, 1992	17.31	17.44	17.25	17.31
93	NYSE	BCE	Fri, Oct 9, 1992	17.25	17.25	17.19	17.25
92	NYSE	BCE	Thu, Oct 8, 1992	17.25	17.31	17.13	17.25
91	NYSE	BCE	Wed, Oct 7, 1992	17.19	17.38	17.19	17.19
90	NYSE	BCE	Tue, Oct 6, 1992	17.06	17.25	17.06	17.19
89	NYSE	BCE	Mon, Oct 5, 1992	16.88	17.19	16.69	17.19
88	NYSE	BCE	Fri, Oct 2, 1992	16.94	16.94	16.69	16.94
87	NYSE	BCE	Thu, Oct 1, 1992	16.94	17.06	16.94	17.00
86	NYSE	BCE	Wed, Sep 30, 1992	17.38	17.38	17.00	17.00
85	NYSE	BCE	Tue, Sep 29, 1992	17.44	17.44	17.25	17.38
84	NYSE	BCE	Mon, Sep 28, 1992	17.88	17.88	17.63	17.69
83	NYSE	BCE	Fri, Sep 25, 1992	18.06	18.06	17.88	17.88
82	NYSE	BCE	Thu, Sep 24, 1992	18.06	18.13	18.00	18.06
81	NYSE	BCE	Wed, Sep 23, 1992	18.25	18.25	18.06	18.06
80	NYSE	BCE	Tue, Sep 22, 1992	18.31	18.31	18.25	18.25
79	NYSE	BCE	Mon, Sep 21, 1992	18.56	18.56	18.38	18.38
78	NYSE	BCE	Fri, Sep 18, 1992	18.75	18.75	18.63	18.69
77	NYSE	BCE	Thu, Sep 17, 1992	18.69	18.75	18.63	18.63
76	NYSE	BCE	Wed, Sep 16, 1992	18.56	18.63	18.50	18.63
75	NYSE	BCE	Tue, Sep 15, 1992	18.81	18.81	18.69	18.69
74	NYSE	BCE	Mon, Sep 14, 1992	18.94	18.94	18.81	18.88
73	NYSE	BCE	Fri, Sep 11, 1992	18.81	18.94	18.75	18.81
72	NYSE	BCE	Thu, Sep 10, 1992	18.88	18.88	18.75	18.81
71	NYSE	BCE	Wed, Sep 9, 1992	18.75	18.88	18.69	18.88
70	NYSE	BCE	Tue, Sep 8, 1992	19.06	19.19	19.06	19.06
69	NYSE	BCE	Fri, Sep 4, 1992	19.13	19.19	19.13	19.13
68	NYSE	BCE	Thu, Sep 3, 1992	18.88	19.19	18.88	19.19
67	NYSE	BCE	Wed, Sep 2, 1992	18.94	18.94	18.75	18.94
66	NYSE	BCE	Tue, Sep 1, 1992	18.94	18.94	18.81	18.94
65	NYSE	BCE	Mon, Aug 31, 1992	19.13	19.13	19.00	19.00
64	NYSE	BCE	Fri, Aug 28, 1992	19.13	19.13	19.13	19.13
63	NYSE	BCE	Thu, Aug 27, 1992	19.31	19.31	19.19	19.19
62	NYSE	BCE	Wed, Aug 26, 1992	19.31	19.31	19.25	19.31
61	NYSE	BCE	Tue, Aug 25, 1992	19.19	19.25	19.19	19.25
60	NYSE	BCE	Mon, Aug 24, 1992	19.19	19.19	19.13	19.19
59	NYSE	BCE	Fri, Aug 21, 1992	19.31	19.31	19.13	19.13
58	NYSE	BCE	Thu, Aug 20, 1992	19.13	19.25	19.13	19.25
57	NYSE	BCE	Wed, Aug 19, 1992	19.19	19.19	19.00	19.06
56	NYSE	BCE	Tue, Aug 18, 1992	19.25	19.25	19.13	19.13
55	NYSE	BCE	Mon, Aug 17, 1992	19.25	19.25	19.19	19.25
54	NYSE	BCE	Fri, Aug 14, 1992	19.31	19.38	19.25	19.25
53	NYSE	BCE	Thu, Aug 13, 1992	19.56	19.56	19.25	19.25
52	NYSE	BCE	Wed, Aug 12, 1992	19.56	19.63	19.50	19.50
51	NYSE	BCE	Tue, Aug 11, 1992	19.56	19.63	19.56	19.63
50	NYSE	BCE	Mon, Aug 10, 1992	19.50	19.63	19.50	19.50
49	NYSE	BCE	Fri, Aug 7, 1992	19.50	19.63	19.50	19.63
48	NYSE	BCE	Thu, Aug 6, 1992	19.50	19.50	19.38	19.44
47	NYSE	BCE	Wed, Aug 5, 1992	19.50	19.63	19.50	19.56
46	NYSE	BCE	Tue, Aug 4, 1992	19.44	19.50	19.44	19.50
45	NYSE	BCE	Mon, Aug 3, 1992	19.38	19.50	19.38	19.44
44	NYSE	BCE	Fri, Jul 31, 1992	19.44	19.50	19.38	19.38
43	NYSE	BCE	Thu, Jul 30, 1992	19.38	19.50	19.38	19.50
42	NYSE	BCE	Wed, Jul 29, 1992	19.31	19.50	19.31	19.44
41	NYSE	BCE	Tue, Jul 28, 1992	19.31	19.31	19.25	19.31
40	NYSE	BCE	Mon, Jul 27, 1992	19.31	19.38	19.25	19.31
39	NYSE	BCE	Fri, Jul 24, 1992	19.25	19.31	19.25	19.31
38	NYSE	BCE	Thu, Jul 23, 1992	19.38	19.38	19.25	19.31
37	NYSE	BCE	Wed, Jul 22, 1992	18.81	19.19	18.81	19.19
36	NYSE	BCE	Tue, Jul 21, 1992	19.56	19.56	18.88	18.88
35	NYSE	BCE	Mon, Jul 20, 1992	19.56	19.69	19.56	19.69
34	NYSE	BCE	Fri, Jul 17, 1992	19.75	19.81	19.63	19.63
33	NYSE	BCE	Thu, Jul 16, 1992	19.69	19.94	19.69	19.75
32	NYSE	BCE	Wed, Jul 15, 1992	19.50	19.81	19.50	19.81
31	NYSE	BCE	Tue, Jul 14, 1992	19.31	19.50	19.25	19.50
30	NYSE	BCE	Mon, Jul 13, 1992	19.25	19.25	19.13	19.25
29	NYSE	BCE	Fri, Jul 10, 1992	19.13	19.19	19.06	19.13
28	NYSE	BCE	Thu, Jul 9, 1992	18.94	19.06	18.94	19.06
27	NYSE	BCE	Wed, Jul 8, 1992	18.94	19.00	18.94	19.00
26	NYSE	BCE	Tue, Jul 7, 1992	18.88	19.00	18.88	18.94
25	NYSE	BCE	Mon, Jul 6, 1992	18.69	18.88	18.69	18.81
24	NYSE	BCE	Thu, Jul 2, 1992	18.56	18.63	18.50	18.56
23	NYSE	BCE	Wed, Jul 1, 1992	18.50	18.63	18.44	18.56
22	NYSE	BCE	Tue, Jun 30, 1992	18.63	18.75	18.56	18.56
21	NYSE	BCE	Mon, Jun 29, 1992	18.69	18.75	18.63	18.69
20	NYSE	BCE	Fri, Jun 26, 1992	18.63	18.75	18.63	18.69
19	NYSE	BCE	Thu, Jun 25, 1992	18.56	18.69	18.56	18.69
18	NYSE	BCE	Wed, Jun 24, 1992	18.44	18.63	18.44	18.63
17	NYSE	BCE	Tue, Jun 23, 1992	18.25	18.44	18.25	18.38
16	NYSE	BCE	Mon, Jun 22, 1992	18.13	18.31	18.13	18.31
15	NYSE	BCE	Fri, Jun 19, 1992	18.13	18.25	18.13	18.19
14	NYSE	BCE	Thu, Jun 18, 1992	18.31	18.38	18.25	18.25
13	NYSE	BCE	Wed, Jun 17, 1992	18.31	18.38	18.25	18.38
12	NYSE	BCE	Tue, Jun 16, 1992	18.25	18.38	18.25	18.38
11	NYSE	BCE	Mon, Jun 15, 1992	18.19	18.25	18.13	18.25
10	NYSE	BCE	Fri, Jun 12, 1992	18.06	18.38	18.06	18.31
9	NYSE	BCE	Thu, Jun 11, 1992	17.81	18.00	17.75	18.00
8	NYSE	BCE	Wed, Jun 10, 1992	17.88	17.94	17.81	17.81
7	NYSE	BCE	Tue, Jun 9, 1992	17.88	18.00	17.88	18.00
6	NYSE	BCE	Mon, Jun 8, 1992	18.25	18.31	18.19	18.25
5	NYSE	BCE	Fri, Jun 5, 1992	18.25	18.38	18.25	18.31
4	NYSE	BCE	Thu, Jun 4, 1992	18.38	18.38	18.25	18.31
3	NYSE	BCE	Wed, Jun 3, 1992	18.38	18.38	18.25	18.31
2	NYSE	BCE	Tue, Jun 2, 1992	18.25	18.81	18.25	18.44
1	NYSE	BCE	Mon, Jun 1, 1992	18.25	18.31	18.25	18.25
#	Exchange	Symbol	Date	Open	High	Low	Close

BCE, Inc. Common Stock NYSE:BCE 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