Diageo plc Common Stock NYSE:DEO Historical Prices

Below are the 6593 trading days of historical prices for DEO.

#	Exchange	Symbol	Date	Open	High	Low	Close
6593	NYSE	DEO	Fri, Mar 1, 2024	150.56	151.59	149.75	150.71
6592	NYSE	DEO	Thu, Feb 29, 2024	150.38	151.31	150.23	150.80
6591	NYSE	DEO	Wed, Feb 28, 2024	153.20	153.36	152.22	151.56
6590	NYSE	DEO	Tue, Feb 27, 2024	153.73	154.71	153.19	154.69
6589	NYSE	DEO	Mon, Feb 26, 2024	152.96	152.97	151.83	152.76
6588	NYSE	DEO	Fri, Feb 23, 2024	151.56	152.72	151.51	152.29
6587	NYSE	DEO	Thu, Feb 22, 2024	150.80	151.84	150.10	151.72
6586	NYSE	DEO	Wed, Feb 21, 2024	150.48	151.33	150.27	151.06
6585	NYSE	DEO	Tue, Feb 20, 2024	149.03	151.23	148.85	150.28
6584	NYSE	DEO	Fri, Feb 16, 2024	148.07	148.07	146.53	146.90
6583	NYSE	DEO	Thu, Feb 15, 2024	145.77	149.20	145.77	147.82
6582	NYSE	DEO	Wed, Feb 14, 2024	143.63	145.35	143.36	145.18
6581	NYSE	DEO	Tue, Feb 13, 2024	144.76	145.29	142.92	143.63
6580	NYSE	DEO	Mon, Feb 12, 2024	145.41	147.31	145.36	146.82
6579	NYSE	DEO	Fri, Feb 9, 2024	146.80	147.11	146.30	146.48
6578	NYSE	DEO	Thu, Feb 8, 2024	148.35	148.74	147.48	147.73
6577	NYSE	DEO	Wed, Feb 7, 2024	149.65	149.81	148.32	148.61
6576	NYSE	DEO	Tue, Feb 6, 2024	149.06	150.43	148.69	149.89
6575	NYSE	DEO	Mon, Feb 5, 2024	149.43	150.04	148.53	149.47
6574	NYSE	DEO	Fri, Feb 2, 2024	151.72	151.72	148.03	149.09
6573	NYSE	DEO	Thu, Feb 1, 2024	145.15	149.19	144.75	148.99
6572	NYSE	DEO	Wed, Jan 31, 2024	145.40	146.46	144.20	144.33
6571	NYSE	DEO	Tue, Jan 30, 2024	145.53	147.00	144.09	144.62
6570	NYSE	DEO	Mon, Jan 29, 2024	144.40	144.54	143.28	144.52
6569	NYSE	DEO	Fri, Jan 26, 2024	145.72	146.05	144.35	144.54
6568	NYSE	DEO	Thu, Jan 25, 2024	138.86	141.57	138.02	140.91
6567	NYSE	DEO	Wed, Jan 24, 2024	138.38	138.78	137.49	137.50
6566	NYSE	DEO	Tue, Jan 23, 2024	137.33	139.06	136.45	138.39
6565	NYSE	DEO	Mon, Jan 22, 2024	138.68	138.98	137.09	137.72
6564	NYSE	DEO	Fri, Jan 19, 2024	138.37	138.84	137.26	138.46
6563	NYSE	DEO	Thu, Jan 18, 2024	138.87	139.88	138.68	139.71
6562	NYSE	DEO	Wed, Jan 17, 2024	139.60	140.18	138.58	138.93
6561	NYSE	DEO	Tue, Jan 16, 2024	141.47	142.25	141.24	141.75
6560	NYSE	DEO	Fri, Jan 12, 2024	142.67	144.29	142.56	143.13
6559	NYSE	DEO	Thu, Jan 11, 2024	143.49	144.22	141.88	143.95
6558	NYSE	DEO	Wed, Jan 10, 2024	142.80	143.67	142.01	142.75
6557	NYSE	DEO	Tue, Jan 9, 2024	141.69	142.00	140.51	140.65
6556	NYSE	DEO	Mon, Jan 8, 2024	142.25	143.17	141.82	143.00
6555	NYSE	DEO	Fri, Jan 5, 2024	141.48	143.17	140.79	141.51
6554	NYSE	DEO	Thu, Jan 4, 2024	142.94	144.08	142.34	142.45
6553	NYSE	DEO	Wed, Jan 3, 2024	141.57	143.23	141.24	143.06
6552	NYSE	DEO	Tue, Jan 2, 2024	142.05	144.79	141.79	144.05
6551	NYSE	DEO	Fri, Dec 29, 2023	145.61	146.37	145.47	145.66
6550	NYSE	DEO	Thu, Dec 28, 2023	145.37	146.03	145.36	145.47
6549	NYSE	DEO	Wed, Dec 27, 2023	145.44	146.38	145.44	146.01
6548	NYSE	DEO	Tue, Dec 26, 2023	145.10	146.35	144.72	145.77
6547	NYSE	DEO	Fri, Dec 22, 2023	145.56	146.10	144.75	145.28
6546	NYSE	DEO	Thu, Dec 21, 2023	144.71	145.32	143.63	145.25
6545	NYSE	DEO	Wed, Dec 20, 2023	145.74	145.88	143.12	143.12
6544	NYSE	DEO	Tue, Dec 19, 2023	144.82	145.92	144.68	145.61
6543	NYSE	DEO	Mon, Dec 18, 2023	144.37	145.09	143.32	144.90
6542	NYSE	DEO	Fri, Dec 15, 2023	144.45	144.75	142.78	142.85
6541	NYSE	DEO	Thu, Dec 14, 2023	146.17	146.99	145.33	145.72
6540	NYSE	DEO	Wed, Dec 13, 2023	141.98	144.21	140.96	144.17
6539	NYSE	DEO	Tue, Dec 12, 2023	142.24	142.24	141.04	141.90
6538	NYSE	DEO	Mon, Dec 11, 2023	141.11	142.45	141.00	142.21
6537	NYSE	DEO	Fri, Dec 8, 2023	141.57	142.73	141.33	141.96
6536	NYSE	DEO	Thu, Dec 7, 2023	139.59	140.58	138.60	140.53
6535	NYSE	DEO	Wed, Dec 6, 2023	140.38	140.85	139.37	139.58
6534	NYSE	DEO	Tue, Dec 5, 2023	141.58	142.31	140.70	140.73
6533	NYSE	DEO	Mon, Dec 4, 2023	141.64	142.98	141.50	141.93
6532	NYSE	DEO	Fri, Dec 1, 2023	141.00	143.70	140.75	143.57
6531	NYSE	DEO	Thu, Nov 30, 2023	140.05	140.92	139.04	140.57
6530	NYSE	DEO	Wed, Nov 29, 2023	140.00	140.39	138.92	138.93
6529	NYSE	DEO	Tue, Nov 28, 2023	140.62	141.72	140.44	140.70
6528	NYSE	DEO	Mon, Nov 27, 2023	143.12	143.26	141.58	141.83
6527	NYSE	DEO	Fri, Nov 24, 2023	142.65	143.35	142.52	142.95
6526	NYSE	DEO	Wed, Nov 22, 2023	142.74	142.80	141.83	142.52
6525	NYSE	DEO	Tue, Nov 21, 2023	141.72	141.90	140.91	141.51
6524	NYSE	DEO	Mon, Nov 20, 2023	141.28	141.89	140.70	141.04
6523	NYSE	DEO	Fri, Nov 17, 2023	141.72	141.80	140.40	141.07
6522	NYSE	DEO	Thu, Nov 16, 2023	141.16	141.80	139.45	139.68
6521	NYSE	DEO	Wed, Nov 15, 2023	145.04	145.55	142.60	143.14
6520	NYSE	DEO	Tue, Nov 14, 2023	145.56	146.11	144.64	145.45
6519	NYSE	DEO	Mon, Nov 13, 2023	140.81	143.36	140.57	142.56
6518	NYSE	DEO	Fri, Nov 10, 2023	139.00	142.61	135.63	141.21
6517	NYSE	DEO	Thu, Nov 9, 2023	161.38	161.64	159.83	159.96
6516	NYSE	DEO	Wed, Nov 8, 2023	160.32	160.99	159.23	159.71
6515	NYSE	DEO	Tue, Nov 7, 2023	159.00	159.39	158.29	158.50
6514	NYSE	DEO	Mon, Nov 6, 2023	159.58	159.87	159.02	159.14
6513	NYSE	DEO	Fri, Nov 3, 2023	160.05	160.55	159.19	159.61
6512	NYSE	DEO	Thu, Nov 2, 2023	157.45	158.06	156.59	157.80
6511	NYSE	DEO	Wed, Nov 1, 2023	154.24	154.65	153.36	154.42
6510	NYSE	DEO	Tue, Oct 31, 2023	153.07	153.92	152.51	153.50
6509	NYSE	DEO	Mon, Oct 30, 2023	151.40	152.91	151.08	152.25
6508	NYSE	DEO	Fri, Oct 27, 2023	149.68	150.60	147.47	147.99
6507	NYSE	DEO	Thu, Oct 26, 2023	152.64	153.70	152.48	152.75
6506	NYSE	DEO	Wed, Oct 25, 2023	154.11	155.15	153.25	153.94
6505	NYSE	DEO	Tue, Oct 24, 2023	152.72	154.54	152.62	154.14
6504	NYSE	DEO	Mon, Oct 23, 2023	151.46	153.23	151.13	152.34
6503	NYSE	DEO	Fri, Oct 20, 2023	152.26	153.14	151.86	151.97
6502	NYSE	DEO	Thu, Oct 19, 2023	153.64	154.70	152.90	153.43
6501	NYSE	DEO	Wed, Oct 18, 2023	153.09	154.09	152.20	152.31
6500	NYSE	DEO	Tue, Oct 17, 2023	153.19	153.92	152.60	153.48
6499	NYSE	DEO	Mon, Oct 16, 2023	150.49	153.66	150.39	153.39
6498	NYSE	DEO	Fri, Oct 13, 2023	150.05	151.19	149.29	150.00
6497	NYSE	DEO	Thu, Oct 12, 2023	154.40	154.40	150.99	151.30
6496	NYSE	DEO	Wed, Oct 11, 2023	154.32	154.65	153.23	154.65
6495	NYSE	DEO	Tue, Oct 10, 2023	153.11	153.76	151.54	152.50
6494	NYSE	DEO	Mon, Oct 9, 2023	150.76	151.65	150.21	151.60
6493	NYSE	DEO	Fri, Oct 6, 2023	149.56	152.53	147.84	151.68
6492	NYSE	DEO	Thu, Oct 5, 2023	150.27	150.71	149.40	150.35
6491	NYSE	DEO	Wed, Oct 4, 2023	149.44	150.05	147.80	149.91
6490	NYSE	DEO	Tue, Oct 3, 2023	147.81	148.09	146.60	146.98
6489	NYSE	DEO	Mon, Oct 2, 2023	148.35	148.61	146.90	147.21
6488	NYSE	DEO	Fri, Sep 29, 2023	151.28	151.49	148.47	149.18
6487	NYSE	DEO	Thu, Sep 28, 2023	149.88	150.65	148.89	149.79
6486	NYSE	DEO	Wed, Sep 27, 2023	149.55	149.72	147.85	148.63
6485	NYSE	DEO	Tue, Sep 26, 2023	152.00	152.10	150.60	150.61
6484	NYSE	DEO	Mon, Sep 25, 2023	152.88	153.82	152.53	152.90
6483	NYSE	DEO	Fri, Sep 22, 2023	156.72	157.11	155.50	155.58
6482	NYSE	DEO	Thu, Sep 21, 2023	156.84	157.23	155.44	155.49
6481	NYSE	DEO	Wed, Sep 20, 2023	160.39	160.62	159.37	159.39
6480	NYSE	DEO	Tue, Sep 19, 2023	158.93	159.30	158.00	158.82
6479	NYSE	DEO	Mon, Sep 18, 2023	158.31	158.46	157.30	157.84
6478	NYSE	DEO	Fri, Sep 15, 2023	159.76	159.97	158.42	158.91
6477	NYSE	DEO	Thu, Sep 14, 2023	157.84	159.82	157.84	159.68
6476	NYSE	DEO	Wed, Sep 13, 2023	158.30	159.31	158.29	158.92
6475	NYSE	DEO	Tue, Sep 12, 2023	159.95	160.16	159.32	159.47
6474	NYSE	DEO	Mon, Sep 11, 2023	161.32	161.36	160.16	160.33
6473	NYSE	DEO	Fri, Sep 8, 2023	161.22	161.53	160.75	161.36
6472	NYSE	DEO	Thu, Sep 7, 2023	160.24	161.07	159.73	160.49
6471	NYSE	DEO	Wed, Sep 6, 2023	161.28	161.46	159.50	159.76
6470	NYSE	DEO	Tue, Sep 5, 2023	160.98	161.16	159.28	159.31
6469	NYSE	DEO	Fri, Sep 1, 2023	165.82	165.87	162.90	163.74
6468	NYSE	DEO	Thu, Aug 31, 2023	167.32	168.40	165.62	165.65
6467	NYSE	DEO	Wed, Aug 30, 2023	170.32	171.07	169.93	170.62
6466	NYSE	DEO	Tue, Aug 29, 2023	167.72	169.44	167.66	169.12
6465	NYSE	DEO	Mon, Aug 28, 2023	167.25	167.84	166.43	167.24
6464	NYSE	DEO	Fri, Aug 25, 2023	167.01	167.20	165.44	166.82
6463	NYSE	DEO	Thu, Aug 24, 2023	167.54	168.24	165.26	165.34
6462	NYSE	DEO	Wed, Aug 23, 2023	166.75	169.38	166.72	166.56
6461	NYSE	DEO	Tue, Aug 22, 2023	168.12	168.16	167.01	167.06
6460	NYSE	DEO	Mon, Aug 21, 2023	168.35	168.87	167.36	168.52
6459	NYSE	DEO	Fri, Aug 18, 2023	166.92	168.31	166.73	168.01
6458	NYSE	DEO	Thu, Aug 17, 2023	169.37	169.44	166.77	167.19
6457	NYSE	DEO	Wed, Aug 16, 2023	170.29	170.89	169.04	169.31
6456	NYSE	DEO	Tue, Aug 15, 2023	172.22	172.32	170.64	170.88
6455	NYSE	DEO	Mon, Aug 14, 2023	171.07	173.45	170.80	173.18
6454	NYSE	DEO	Fri, Aug 11, 2023	171.70	173.13	171.56	172.48
6453	NYSE	DEO	Thu, Aug 10, 2023	173.85	175.06	173.29	173.51
6452	NYSE	DEO	Wed, Aug 9, 2023	171.32	172.13	171.01	171.52
6451	NYSE	DEO	Tue, Aug 8, 2023	170.44	171.20	169.56	170.99
6450	NYSE	DEO	Mon, Aug 7, 2023	170.30	171.30	169.87	171.18
6449	NYSE	DEO	Fri, Aug 4, 2023	170.74	172.05	169.94	170.05
6448	NYSE	DEO	Thu, Aug 3, 2023	170.04	171.74	169.97	170.82
6447	NYSE	DEO	Wed, Aug 2, 2023	173.52	174.19	172.08	173.01
6446	NYSE	DEO	Tue, Aug 1, 2023	175.64	176.82	175.07	175.30
6445	NYSE	DEO	Mon, Jul 31, 2023	175.84	177.16	175.62	175.94
6444	NYSE	DEO	Fri, Jul 28, 2023	176.98	177.99	176.66	177.05
6443	NYSE	DEO	Thu, Jul 27, 2023	178.04	178.83	175.92	176.12
6442	NYSE	DEO	Wed, Jul 26, 2023	175.40	177.20	175.36	176.60
6441	NYSE	DEO	Tue, Jul 25, 2023	178.64	178.89	177.36	178.41
6440	NYSE	DEO	Mon, Jul 24, 2023	176.41	177.81	176.20	177.36
6439	NYSE	DEO	Fri, Jul 21, 2023	176.46	177.94	176.24	177.72
6438	NYSE	DEO	Thu, Jul 20, 2023	176.43	176.67	175.57	176.04
6437	NYSE	DEO	Wed, Jul 19, 2023	179.04	179.78	178.46	179.68
6436	NYSE	DEO	Tue, Jul 18, 2023	176.07	176.88	175.16	175.47
6435	NYSE	DEO	Mon, Jul 17, 2023	175.92	176.42	175.48	176.08
6434	NYSE	DEO	Fri, Jul 14, 2023	177.71	177.88	176.88	177.53
6433	NYSE	DEO	Thu, Jul 13, 2023	175.96	176.53	175.46	175.79
6432	NYSE	DEO	Wed, Jul 12, 2023	172.70	173.78	172.04	173.30
6431	NYSE	DEO	Tue, Jul 11, 2023	171.72	171.80	170.90	171.61
6430	NYSE	DEO	Mon, Jul 10, 2023	169.46	170.23	169.09	169.43
6429	NYSE	DEO	Fri, Jul 7, 2023	169.87	170.35	169.30	169.31
6428	NYSE	DEO	Thu, Jul 6, 2023	171.36	171.47	170.02	170.83
6427	NYSE	DEO	Wed, Jul 5, 2023	173.11	173.25	172.18	172.90
6426	NYSE	DEO	Mon, Jul 3, 2023	173.20	174.24	172.96	173.96
6425	NYSE	DEO	Fri, Jun 30, 2023	173.20	173.65	172.75	173.48
6424	NYSE	DEO	Thu, Jun 29, 2023	170.56	170.64	169.14	169.32
6423	NYSE	DEO	Wed, Jun 28, 2023	169.40	170.00	169.06	169.47
6422	NYSE	DEO	Tue, Jun 27, 2023	169.56	170.68	169.31	170.66
6421	NYSE	DEO	Mon, Jun 26, 2023	169.56	169.65	168.77	169.06
6420	NYSE	DEO	Fri, Jun 23, 2023	170.12	170.64	169.21	169.29
6419	NYSE	DEO	Thu, Jun 22, 2023	171.92	171.96	171.22	171.96
6418	NYSE	DEO	Wed, Jun 21, 2023	169.54	170.81	169.12	170.70
6417	NYSE	DEO	Tue, Jun 20, 2023	171.40	171.74	170.27	170.39
6416	NYSE	DEO	Fri, Jun 16, 2023	175.08	175.51	173.36	173.46
6415	NYSE	DEO	Thu, Jun 15, 2023	172.41	174.21	172.13	173.90
6414	NYSE	DEO	Wed, Jun 14, 2023	172.76	174.54	172.62	172.79
6413	NYSE	DEO	Tue, Jun 13, 2023	171.18	172.02	170.85	171.98
6412	NYSE	DEO	Mon, Jun 12, 2023	171.41	171.47	169.18	170.02
6411	NYSE	DEO	Fri, Jun 9, 2023	169.72	170.07	169.01	169.13
6410	NYSE	DEO	Thu, Jun 8, 2023	168.31	169.94	168.20	169.69
6409	NYSE	DEO	Wed, Jun 7, 2023	168.85	169.32	167.69	168.86
6408	NYSE	DEO	Tue, Jun 6, 2023	168.68	169.50	168.11	169.43
6407	NYSE	DEO	Mon, Jun 5, 2023	167.68	168.89	167.06	171.11
6406	NYSE	DEO	Fri, Jun 2, 2023	169.53	171.24	169.44	171.11
6405	NYSE	DEO	Thu, Jun 1, 2023	168.68	169.56	168.32	168.72
6404	NYSE	DEO	Wed, May 31, 2023	168.60	169.30	167.23	168.02
6403	NYSE	DEO	Tue, May 30, 2023	172.12	172.56	169.82	170.07
6402	NYSE	DEO	Fri, May 26, 2023	173.95	174.88	173.74	174.07
6401	NYSE	DEO	Thu, May 25, 2023	172.52	173.74	172.20	173.28
6400	NYSE	DEO	Wed, May 24, 2023	174.56	174.89	173.58	174.40
6399	NYSE	DEO	Tue, May 23, 2023	178.55	178.55	176.90	177.06
6398	NYSE	DEO	Mon, May 22, 2023	178.48	178.97	177.66	178.45
6397	NYSE	DEO	Fri, May 19, 2023	178.15	179.44	177.97	178.81
6396	NYSE	DEO	Thu, May 18, 2023	177.60	178.33	176.84	178.12
6395	NYSE	DEO	Wed, May 17, 2023	178.53	178.53	176.72	177.17
6394	NYSE	DEO	Tue, May 16, 2023	180.30	180.48	178.82	178.85
6393	NYSE	DEO	Mon, May 15, 2023	179.00	179.25	178.32	179.13
6392	NYSE	DEO	Fri, May 12, 2023	178.64	179.13	177.56	178.22
6391	NYSE	DEO	Thu, May 11, 2023	182.96	183.77	181.96	182.94
6390	NYSE	DEO	Wed, May 10, 2023	184.76	184.93	182.57	183.30
6389	NYSE	DEO	Tue, May 9, 2023	186.28	186.37	185.36	185.38
6388	NYSE	DEO	Mon, May 8, 2023	187.50	188.11	186.92	187.31
6387	NYSE	DEO	Fri, May 5, 2023	186.77	188.23	186.36	187.76
6386	NYSE	DEO	Thu, May 4, 2023	187.28	188.10	186.56	187.01
6385	NYSE	DEO	Wed, May 3, 2023	186.18	186.83	185.55	185.75
6384	NYSE	DEO	Tue, May 2, 2023	182.84	184.74	182.39	184.49
6383	NYSE	DEO	Mon, May 1, 2023	185.59	186.85	184.82	184.82
6382	NYSE	DEO	Fri, Apr 28, 2023	184.30	185.52	183.65	185.50
6381	NYSE	DEO	Thu, Apr 27, 2023	187.52	189.54	187.52	189.25
6380	NYSE	DEO	Wed, Apr 26, 2023	189.14	189.32	187.14	187.26
6379	NYSE	DEO	Tue, Apr 25, 2023	188.34	190.02	188.13	188.99
6378	NYSE	DEO	Mon, Apr 24, 2023	189.09	189.50	188.25	188.85
6377	NYSE	DEO	Fri, Apr 21, 2023	188.74	189.45	187.50	188.92
6376	NYSE	DEO	Thu, Apr 20, 2023	186.29	187.10	186.02	186.89
6375	NYSE	DEO	Wed, Apr 19, 2023	185.92	186.16	185.33	185.68
6374	NYSE	DEO	Tue, Apr 18, 2023	184.05	184.63	183.73	184.01
6373	NYSE	DEO	Mon, Apr 17, 2023	185.68	185.88	184.89	185.52
6372	NYSE	DEO	Fri, Apr 14, 2023	186.00	186.83	185.09	185.67
6371	NYSE	DEO	Thu, Apr 13, 2023	186.25	188.02	186.07	187.93
6370	NYSE	DEO	Wed, Apr 12, 2023	185.48	186.41	185.12	185.42
6369	NYSE	DEO	Tue, Apr 11, 2023	184.32	184.91	183.80	183.96
6368	NYSE	DEO	Mon, Apr 10, 2023	184.58	184.76	183.61	184.69
6367	NYSE	DEO	Thu, Apr 6, 2023	185.75	185.96	185.11	185.36
6366	NYSE	DEO	Wed, Apr 5, 2023	184.96	185.66	184.57	184.98
6365	NYSE	DEO	Tue, Apr 4, 2023	182.49	183.67	182.43	182.98
6364	NYSE	DEO	Mon, Apr 3, 2023	180.79	181.68	180.28	181.64
6363	NYSE	DEO	Fri, Mar 31, 2023	181.12	181.82	180.77	181.18
6362	NYSE	DEO	Thu, Mar 30, 2023	179.80	180.70	179.35	180.63
6361	NYSE	DEO	Wed, Mar 29, 2023	178.02	178.36	177.45	177.76
6360	NYSE	DEO	Tue, Mar 28, 2023	176.64	178.23	176.48	176.86
6359	NYSE	DEO	Mon, Mar 27, 2023	178.76	179.30	178.43	178.66
6358	NYSE	DEO	Fri, Mar 24, 2023	179.04	179.70	177.94	179.15
6357	NYSE	DEO	Thu, Mar 23, 2023	177.96	178.89	176.50	177.12
6356	NYSE	DEO	Wed, Mar 22, 2023	177.97	180.13	177.81	177.85
6355	NYSE	DEO	Tue, Mar 21, 2023	175.44	176.76	174.95	176.71
6354	NYSE	DEO	Mon, Mar 20, 2023	175.16	175.76	174.45	175.44
6353	NYSE	DEO	Fri, Mar 17, 2023	171.64	172.36	171.13	171.86
6352	NYSE	DEO	Thu, Mar 16, 2023	172.37	174.63	171.92	174.63
6351	NYSE	DEO	Wed, Mar 15, 2023	168.72	170.41	168.13	169.90
6350	NYSE	DEO	Tue, Mar 14, 2023	171.83	172.88	170.94	172.75
6349	NYSE	DEO	Mon, Mar 13, 2023	170.67	172.24	170.63	170.96
6348	NYSE	DEO	Fri, Mar 10, 2023	172.41	172.82	169.31	169.46
6347	NYSE	DEO	Thu, Mar 9, 2023	171.35	172.01	169.59	169.85
6346	NYSE	DEO	Wed, Mar 8, 2023	170.17	170.98	169.74	170.40
6345	NYSE	DEO	Tue, Mar 7, 2023	172.92	173.47	170.00	170.13
6344	NYSE	DEO	Mon, Mar 6, 2023	172.17	174.45	172.07	174.04
6343	NYSE	DEO	Fri, Mar 3, 2023	174.52	175.26	173.64	175.16
6342	NYSE	DEO	Thu, Mar 2, 2023	172.33	176.19	172.33	175.93
6341	NYSE	DEO	Wed, Mar 1, 2023	172.75	173.49	171.64	171.37
6340	NYSE	DEO	Tue, Feb 28, 2023	173.94	174.41	173.00	173.04
6339	NYSE	DEO	Mon, Feb 27, 2023	175.80	176.54	175.27	175.80
6338	NYSE	DEO	Fri, Feb 24, 2023	174.52	175.70	174.24	175.47
6337	NYSE	DEO	Thu, Feb 23, 2023	175.89	176.35	174.76	176.14
6336	NYSE	DEO	Wed, Feb 22, 2023	176.73	177.24	175.53	175.97
6335	NYSE	DEO	Tue, Feb 21, 2023	175.40	176.79	174.98	175.70
6334	NYSE	DEO	Fri, Feb 17, 2023	172.79	174.85	172.76	174.45
6333	NYSE	DEO	Thu, Feb 16, 2023	174.92	175.56	173.95	174.45
6332	NYSE	DEO	Wed, Feb 15, 2023	173.16	174.71	172.37	174.64
6331	NYSE	DEO	Tue, Feb 14, 2023	174.62	175.56	173.16	174.25
6330	NYSE	DEO	Mon, Feb 13, 2023	172.90	174.45	172.71	174.36
6329	NYSE	DEO	Fri, Feb 10, 2023	170.86	171.48	170.17	171.14
6328	NYSE	DEO	Thu, Feb 9, 2023	174.28	174.28	172.34	172.38
6327	NYSE	DEO	Wed, Feb 8, 2023	172.45	172.92	171.58	172.37
6326	NYSE	DEO	Tue, Feb 7, 2023	170.70	173.08	170.24	172.92
6325	NYSE	DEO	Mon, Feb 6, 2023	174.47	175.19	173.65	174.49
6324	NYSE	DEO	Fri, Feb 3, 2023	175.96	176.37	174.43	175.09
6323	NYSE	DEO	Thu, Feb 2, 2023	175.44	176.93	174.81	176.40
6322	NYSE	DEO	Wed, Feb 1, 2023	178.07	178.60	175.50	177.86
6321	NYSE	DEO	Tue, Jan 31, 2023	175.00	176.85	174.42	176.85
6320	NYSE	DEO	Mon, Jan 30, 2023	171.19	172.02	170.63	171.08
6319	NYSE	DEO	Fri, Jan 27, 2023	170.40	172.99	170.22	172.21
6318	NYSE	DEO	Thu, Jan 26, 2023	176.64	177.04	173.41	174.07
6317	NYSE	DEO	Wed, Jan 25, 2023	183.40	185.01	183.26	184.36
6316	NYSE	DEO	Tue, Jan 24, 2023	184.20	184.86	183.53	184.30
6315	NYSE	DEO	Mon, Jan 23, 2023	186.16	186.20	185.10	185.74
6314	NYSE	DEO	Fri, Jan 20, 2023	183.96	186.00	183.41	185.96
6313	NYSE	DEO	Thu, Jan 19, 2023	185.40	185.96	184.60	184.60
6312	NYSE	DEO	Wed, Jan 18, 2023	187.11	187.30	183.01	183.43
6311	NYSE	DEO	Tue, Jan 17, 2023	186.94	188.29	186.85	187.74
6310	NYSE	DEO	Fri, Jan 13, 2023	181.76	183.22	181.76	183.21
6309	NYSE	DEO	Thu, Jan 12, 2023	180.69	181.13	177.77	180.61
6308	NYSE	DEO	Wed, Jan 11, 2023	181.12	182.15	180.32	182.08
6307	NYSE	DEO	Tue, Jan 10, 2023	178.76	179.65	178.40	179.20
6306	NYSE	DEO	Mon, Jan 9, 2023	178.08	180.48	178.04	178.41
6305	NYSE	DEO	Fri, Jan 6, 2023	175.91	179.30	175.44	178.92
6304	NYSE	DEO	Thu, Jan 5, 2023	176.32	177.76	176.11	177.34
6303	NYSE	DEO	Wed, Jan 4, 2023	177.90	180.15	177.00	179.76
6302	NYSE	DEO	Tue, Jan 3, 2023	177.70	178.51	174.62	175.95
6301	NYSE	DEO	Fri, Dec 30, 2022	178.12	178.91	176.93	178.19
6300	NYSE	DEO	Thu, Dec 29, 2022	179.00	180.07	178.68	179.43
6299	NYSE	DEO	Wed, Dec 28, 2022	179.80	180.55	178.05	178.19
6298	NYSE	DEO	Tue, Dec 27, 2022	180.99	181.19	179.29	179.62
6297	NYSE	DEO	Fri, Dec 23, 2022	179.20	180.30	178.20	180.12
6296	NYSE	DEO	Thu, Dec 22, 2022	179.16	179.52	177.50	179.51
6295	NYSE	DEO	Wed, Dec 21, 2022	179.84	181.60	179.73	180.72
6294	NYSE	DEO	Tue, Dec 20, 2022	179.59	179.91	178.06	178.44
6293	NYSE	DEO	Mon, Dec 19, 2022	179.68	180.82	179.01	179.82
6292	NYSE	DEO	Fri, Dec 16, 2022	178.13	179.60	178.07	178.86
6291	NYSE	DEO	Thu, Dec 15, 2022	183.68	184.16	181.51	182.53
6290	NYSE	DEO	Wed, Dec 14, 2022	187.27	190.48	187.21	188.85
6289	NYSE	DEO	Tue, Dec 13, 2022	188.49	189.75	187.50	187.70
6288	NYSE	DEO	Mon, Dec 12, 2022	186.08	186.41	184.90	186.38
6287	NYSE	DEO	Fri, Dec 9, 2022	185.48	186.77	185.12	185.18
6286	NYSE	DEO	Thu, Dec 8, 2022	185.16	187.31	183.48	187.20
6285	NYSE	DEO	Wed, Dec 7, 2022	189.48	190.17	187.52	188.59
6284	NYSE	DEO	Tue, Dec 6, 2022	188.90	189.72	187.92	188.89
6283	NYSE	DEO	Mon, Dec 5, 2022	188.91	189.66	187.97	188.47
6282	NYSE	DEO	Fri, Dec 2, 2022	188.49	191.42	188.35	191.39
6281	NYSE	DEO	Thu, Dec 1, 2022	190.95	191.93	189.76	190.25
6280	NYSE	DEO	Wed, Nov 30, 2022	185.61	186.73	183.05	186.55
6279	NYSE	DEO	Tue, Nov 29, 2022	183.29	183.79	182.29	182.45
6278	NYSE	DEO	Mon, Nov 28, 2022	184.23	185.41	182.20	182.77
6277	NYSE	DEO	Fri, Nov 25, 2022	184.10	184.49	183.30	184.11
6276	NYSE	DEO	Wed, Nov 23, 2022	181.93	183.54	181.68	183.01
6275	NYSE	DEO	Tue, Nov 22, 2022	179.32	180.29	179.22	180.18
6274	NYSE	DEO	Mon, Nov 21, 2022	176.79	178.65	176.46	178.31
6273	NYSE	DEO	Fri, Nov 18, 2022	176.83	177.92	176.21	177.63
6272	NYSE	DEO	Thu, Nov 17, 2022	174.22	175.67	173.60	175.54
6271	NYSE	DEO	Wed, Nov 16, 2022	175.34	176.25	174.59	175.52
6270	NYSE	DEO	Tue, Nov 15, 2022	175.80	176.09	172.04	173.66
6269	NYSE	DEO	Mon, Nov 14, 2022	174.61	175.67	173.11	173.11
6268	NYSE	DEO	Fri, Nov 11, 2022	171.77	174.33	171.33	173.91
6267	NYSE	DEO	Thu, Nov 10, 2022	174.28	176.85	173.19	176.62
6266	NYSE	DEO	Wed, Nov 9, 2022	166.99	168.40	166.42	166.92
6265	NYSE	DEO	Tue, Nov 8, 2022	169.33	170.93	168.35	169.55
6264	NYSE	DEO	Mon, Nov 7, 2022	170.15	170.64	168.42	169.44
6263	NYSE	DEO	Fri, Nov 4, 2022	168.68	170.94	167.60	170.46
6262	NYSE	DEO	Thu, Nov 3, 2022	162.10	164.16	162.02	162.98
6261	NYSE	DEO	Wed, Nov 2, 2022	167.96	169.94	165.29	165.31
6260	NYSE	DEO	Tue, Nov 1, 2022	171.10	171.40	167.30	167.60
6259	NYSE	DEO	Mon, Oct 31, 2022	167.74	168.33	166.97	166.97
6258	NYSE	DEO	Fri, Oct 28, 2022	165.17	168.09	165.00	168.01
6257	NYSE	DEO	Thu, Oct 27, 2022	166.56	167.12	164.70	165.13
6256	NYSE	DEO	Wed, Oct 26, 2022	164.53	168.90	164.53	167.79
6255	NYSE	DEO	Tue, Oct 25, 2022	166.32	169.52	166.31	168.97
6254	NYSE	DEO	Mon, Oct 24, 2022	165.51	166.74	164.47	165.83
6253	NYSE	DEO	Fri, Oct 21, 2022	160.63	164.58	160.09	164.21
6252	NYSE	DEO	Thu, Oct 20, 2022	164.19	165.71	163.17	163.61
6251	NYSE	DEO	Wed, Oct 19, 2022	167.90	168.43	165.83	166.64
6250	NYSE	DEO	Tue, Oct 18, 2022	169.69	169.99	167.87	168.94
6249	NYSE	DEO	Mon, Oct 17, 2022	168.04	169.99	168.04	168.46
6248	NYSE	DEO	Fri, Oct 14, 2022	169.09	169.37	165.32	165.45
6247	NYSE	DEO	Thu, Oct 13, 2022	161.57	168.02	160.98	167.14
6246	NYSE	DEO	Wed, Oct 12, 2022	164.64	167.02	164.28	166.30
6245	NYSE	DEO	Tue, Oct 11, 2022	163.50	167.11	162.63	163.98
6244	NYSE	DEO	Mon, Oct 10, 2022	163.00	164.81	163.00	164.07
6243	NYSE	DEO	Fri, Oct 7, 2022	169.02	169.52	166.44	167.30
6242	NYSE	DEO	Thu, Oct 6, 2022	170.49	171.09	168.25	168.60
6241	NYSE	DEO	Wed, Oct 5, 2022	173.41	174.98	171.35	173.58
6240	NYSE	DEO	Tue, Oct 4, 2022	174.99	176.23	174.76	176.12
6239	NYSE	DEO	Mon, Oct 3, 2022	168.51	171.26	167.98	170.50
6238	NYSE	DEO	Fri, Sep 30, 2022	169.40	171.67	169.02	169.81
6237	NYSE	DEO	Thu, Sep 29, 2022	168.95	170.22	167.46	169.94
6236	NYSE	DEO	Wed, Sep 28, 2022	164.42	169.50	163.50	168.86
6235	NYSE	DEO	Tue, Sep 27, 2022	168.88	169.84	166.19	167.07
6234	NYSE	DEO	Mon, Sep 26, 2022	166.45	168.89	165.79	166.96
6233	NYSE	DEO	Fri, Sep 23, 2022	168.61	168.84	165.50	166.89
6232	NYSE	DEO	Thu, Sep 22, 2022	174.53	174.60	171.36	171.93
6231	NYSE	DEO	Wed, Sep 21, 2022	174.07	176.46	173.46	173.46
6230	NYSE	DEO	Tue, Sep 20, 2022	174.44	174.44	172.09	173.31
6229	NYSE	DEO	Mon, Sep 19, 2022	173.00	175.02	172.65	174.99
6228	NYSE	DEO	Fri, Sep 16, 2022	173.50	174.48	173.10	173.91
6227	NYSE	DEO	Thu, Sep 15, 2022	174.34	175.93	173.80	174.22
6226	NYSE	DEO	Wed, Sep 14, 2022	176.10	177.41	175.01	176.07
6225	NYSE	DEO	Tue, Sep 13, 2022	178.79	179.76	175.33	175.61
6224	NYSE	DEO	Mon, Sep 12, 2022	180.60	181.49	180.46	181.07
6223	NYSE	DEO	Fri, Sep 9, 2022	177.68	178.60	176.93	178.21
6222	NYSE	DEO	Thu, Sep 8, 2022	173.60	176.16	173.24	175.81
6221	NYSE	DEO	Wed, Sep 7, 2022	172.80	175.65	172.80	175.57
6220	NYSE	DEO	Tue, Sep 6, 2022	175.64	176.72	173.94	174.36
6219	NYSE	DEO	Fri, Sep 2, 2022	176.35	177.37	173.11	173.84
6218	NYSE	DEO	Thu, Sep 1, 2022	174.93	175.80	173.38	175.66
6217	NYSE	DEO	Wed, Aug 31, 2022	178.08	178.72	176.39	176.39
6216	NYSE	DEO	Tue, Aug 30, 2022	181.07	181.28	178.24	178.80
6215	NYSE	DEO	Mon, Aug 29, 2022	178.58	180.62	178.32	179.28
6214	NYSE	DEO	Fri, Aug 26, 2022	184.75	185.10	179.45	179.58
6213	NYSE	DEO	Thu, Aug 25, 2022	184.22	184.67	183.12	183.89
6212	NYSE	DEO	Wed, Aug 24, 2022	183.85	185.87	183.73	182.73
6211	NYSE	DEO	Tue, Aug 23, 2022	183.82	185.32	183.44	184.83
6210	NYSE	DEO	Mon, Aug 22, 2022	187.14	187.75	185.23	185.67
6209	NYSE	DEO	Fri, Aug 19, 2022	188.21	189.36	187.73	188.12
6208	NYSE	DEO	Thu, Aug 18, 2022	188.50	189.24	187.85	188.71
6207	NYSE	DEO	Wed, Aug 17, 2022	189.95	190.26	188.64	189.15
6206	NYSE	DEO	Tue, Aug 16, 2022	188.79	189.69	187.83	189.57
6205	NYSE	DEO	Mon, Aug 15, 2022	189.51	189.65	188.46	189.13
6204	NYSE	DEO	Fri, Aug 12, 2022	187.97	189.07	187.67	188.96
6203	NYSE	DEO	Thu, Aug 11, 2022	188.49	189.88	187.45	187.87
6202	NYSE	DEO	Wed, Aug 10, 2022	190.84	191.41	190.30	190.98
6201	NYSE	DEO	Tue, Aug 9, 2022	188.65	189.07	187.53	187.71
6200	NYSE	DEO	Mon, Aug 8, 2022	189.59	190.60	187.93	188.29
6199	NYSE	DEO	Fri, Aug 5, 2022	187.87	188.56	186.52	188.37
6198	NYSE	DEO	Thu, Aug 4, 2022	188.99	190.39	188.86	190.00
6197	NYSE	DEO	Wed, Aug 3, 2022	188.35	190.91	187.55	190.65
6196	NYSE	DEO	Tue, Aug 2, 2022	190.58	190.92	189.03	189.18
6195	NYSE	DEO	Mon, Aug 1, 2022	191.75	194.04	191.75	192.22
6194	NYSE	DEO	Fri, Jul 29, 2022	188.88	191.44	188.78	191.40
6193	NYSE	DEO	Thu, Jul 28, 2022	187.78	190.53	186.78	190.44
6192	NYSE	DEO	Wed, Jul 27, 2022	183.41	185.84	182.04	185.58
6191	NYSE	DEO	Tue, Jul 26, 2022	180.49	181.37	180.08	180.97
6190	NYSE	DEO	Mon, Jul 25, 2022	180.34	180.55	179.44	180.41
6189	NYSE	DEO	Fri, Jul 22, 2022	179.09	180.44	178.32	179.05
6188	NYSE	DEO	Thu, Jul 21, 2022	176.96	178.75	176.56	178.57
6187	NYSE	DEO	Wed, Jul 20, 2022	177.09	177.35	175.36	175.73
6186	NYSE	DEO	Tue, Jul 19, 2022	176.80	178.73	176.64	178.66
6185	NYSE	DEO	Mon, Jul 18, 2022	177.13	177.24	173.64	173.91
6184	NYSE	DEO	Fri, Jul 15, 2022	173.98	175.24	172.96	174.73
6183	NYSE	DEO	Thu, Jul 14, 2022	171.41	172.77	170.30	172.38
6182	NYSE	DEO	Wed, Jul 13, 2022	172.37	175.11	172.06	173.83
6181	NYSE	DEO	Tue, Jul 12, 2022	171.03	173.23	170.87	171.78
6180	NYSE	DEO	Mon, Jul 11, 2022	170.84	171.64	170.05	170.68
6179	NYSE	DEO	Fri, Jul 8, 2022	170.65	172.36	170.65	171.76
6178	NYSE	DEO	Thu, Jul 7, 2022	170.55	171.66	170.55	171.61
6177	NYSE	DEO	Wed, Jul 6, 2022	173.97	174.86	172.82	173.55
6176	NYSE	DEO	Tue, Jul 5, 2022	169.27	171.78	168.35	171.72
6175	NYSE	DEO	Fri, Jul 1, 2022	169.63	172.76	167.77	172.63
6174	NYSE	DEO	Thu, Jun 30, 2022	173.14	174.81	171.84	174.12
6173	NYSE	DEO	Wed, Jun 29, 2022	174.73	176.14	174.07	175.17
6172	NYSE	DEO	Tue, Jun 28, 2022	181.55	182.54	179.21	179.32
6171	NYSE	DEO	Mon, Jun 27, 2022	180.99	181.97	180.56	181.19
6170	NYSE	DEO	Fri, Jun 24, 2022	179.35	182.89	179.18	182.80
6169	NYSE	DEO	Thu, Jun 23, 2022	175.16	176.04	173.89	175.40
6168	NYSE	DEO	Wed, Jun 22, 2022	173.57	176.23	173.40	175.25
6167	NYSE	DEO	Tue, Jun 21, 2022	174.10	175.30	173.03	174.30
6166	NYSE	DEO	Fri, Jun 17, 2022	172.74	173.45	171.33	171.79
6165	NYSE	DEO	Thu, Jun 16, 2022	169.59	170.90	168.92	170.28
6164	NYSE	DEO	Wed, Jun 15, 2022	171.87	172.82	168.96	171.66
6163	NYSE	DEO	Tue, Jun 14, 2022	168.89	169.53	166.24	167.67
6162	NYSE	DEO	Mon, Jun 13, 2022	172.21	174.08	171.21	171.69
6161	NYSE	DEO	Fri, Jun 10, 2022	175.09	177.13	174.15	175.96
6160	NYSE	DEO	Thu, Jun 9, 2022	181.10	183.29	179.54	179.57
6159	NYSE	DEO	Wed, Jun 8, 2022	181.48	183.05	180.57	181.94
6158	NYSE	DEO	Tue, Jun 7, 2022	184.63	187.13	184.55	187.03
6157	NYSE	DEO	Mon, Jun 6, 2022	187.84	189.34	186.16	187.01
6156	NYSE	DEO	Fri, Jun 3, 2022	187.36	187.66	184.97	185.10
6155	NYSE	DEO	Thu, Jun 2, 2022	184.33	188.12	183.07	188.07
6154	NYSE	DEO	Wed, Jun 1, 2022	185.63	185.91	181.74	183.58
6153	NYSE	DEO	Tue, May 31, 2022	186.48	188.05	185.26	186.97
6152	NYSE	DEO	Fri, May 27, 2022	185.38	186.28	184.33	185.90
6151	NYSE	DEO	Thu, May 26, 2022	183.73	184.99	183.61	184.23
6150	NYSE	DEO	Wed, May 25, 2022	183.00	184.93	182.59	184.12
6149	NYSE	DEO	Tue, May 24, 2022	182.84	185.22	182.42	184.59
6148	NYSE	DEO	Mon, May 23, 2022	183.01	185.15	182.72	184.01
6147	NYSE	DEO	Fri, May 20, 2022	181.45	182.36	179.32	182.27
6146	NYSE	DEO	Thu, May 19, 2022	179.12	180.93	177.71	179.62
6145	NYSE	DEO	Wed, May 18, 2022	189.69	190.01	184.26	184.68
6144	NYSE	DEO	Tue, May 17, 2022	192.47	192.73	191.12	192.37
6143	NYSE	DEO	Mon, May 16, 2022	189.91	192.09	189.37	191.47
6142	NYSE	DEO	Fri, May 13, 2022	185.03	189.89	185.03	189.81
6141	NYSE	DEO	Thu, May 12, 2022	181.72	183.95	180.75	182.32
6140	NYSE	DEO	Wed, May 11, 2022	185.33	186.91	182.26	182.48
6139	NYSE	DEO	Tue, May 10, 2022	186.00	186.48	183.19	184.60
6138	NYSE	DEO	Mon, May 9, 2022	185.84	186.85	184.04	184.64
6137	NYSE	DEO	Fri, May 6, 2022	188.82	189.40	186.56	188.20
6136	NYSE	DEO	Thu, May 5, 2022	197.25	197.71	193.94	195.07
6135	NYSE	DEO	Wed, May 4, 2022	197.80	200.89	196.28	200.82
6134	NYSE	DEO	Tue, May 3, 2022	200.78	201.10	198.70	199.98
6133	NYSE	DEO	Mon, May 2, 2022	198.49	199.51	194.87	197.61
6132	NYSE	DEO	Fri, Apr 29, 2022	201.45	202.56	198.39	198.68
6131	NYSE	DEO	Thu, Apr 28, 2022	198.68	202.21	197.76	201.65
6130	NYSE	DEO	Wed, Apr 27, 2022	201.37	202.44	197.61	199.34
6129	NYSE	DEO	Tue, Apr 26, 2022	205.11	205.32	200.92	200.95
6128	NYSE	DEO	Mon, Apr 25, 2022	202.75	204.92	201.40	204.62
6127	NYSE	DEO	Fri, Apr 22, 2022	203.79	204.09	200.77	200.77
6126	NYSE	DEO	Thu, Apr 21, 2022	206.33	207.17	203.32	203.42
6125	NYSE	DEO	Wed, Apr 20, 2022	203.49	205.90	203.48	205.20
6124	NYSE	DEO	Tue, Apr 19, 2022	202.60	204.29	202.53	203.66
6123	NYSE	DEO	Mon, Apr 18, 2022	208.50	209.55	206.74	207.20
6122	NYSE	DEO	Thu, Apr 14, 2022	208.08	210.00	207.52	209.22
6121	NYSE	DEO	Wed, Apr 13, 2022	205.17	207.82	205.05	207.18
6120	NYSE	DEO	Tue, Apr 12, 2022	206.28	208.84	206.14	206.72
6119	NYSE	DEO	Mon, Apr 11, 2022	207.77	209.94	207.73	208.63
6118	NYSE	DEO	Fri, Apr 8, 2022	209.12	210.83	208.48	210.02
6117	NYSE	DEO	Thu, Apr 7, 2022	208.90	211.13	208.50	210.50
6116	NYSE	DEO	Wed, Apr 6, 2022	208.95	212.33	208.24	211.86
6115	NYSE	DEO	Tue, Apr 5, 2022	207.64	208.90	207.11	208.16
6114	NYSE	DEO	Mon, Apr 4, 2022	205.39	206.06	204.43	205.94
6113	NYSE	DEO	Fri, Apr 1, 2022	204.35	205.34	202.77	205.13
6112	NYSE	DEO	Thu, Mar 31, 2022	204.11	205.58	202.99	203.14
6111	NYSE	DEO	Wed, Mar 30, 2022	204.91	205.95	204.01	204.74
6110	NYSE	DEO	Tue, Mar 29, 2022	207.28	208.09	203.22	206.18
6109	NYSE	DEO	Mon, Mar 28, 2022	201.52	202.00	200.15	201.77
6108	NYSE	DEO	Fri, Mar 25, 2022	202.54	202.81	200.87	202.63
6107	NYSE	DEO	Thu, Mar 24, 2022	198.68	199.83	198.19	199.81
6106	NYSE	DEO	Wed, Mar 23, 2022	198.37	199.12	197.18	197.59
6105	NYSE	DEO	Tue, Mar 22, 2022	198.53	200.29	198.04	199.93
6104	NYSE	DEO	Mon, Mar 21, 2022	197.19	197.71	195.45	196.45
6103	NYSE	DEO	Fri, Mar 18, 2022	193.20	198.76	193.15	198.27
6102	NYSE	DEO	Thu, Mar 17, 2022	192.95	196.05	192.18	195.34
6101	NYSE	DEO	Wed, Mar 16, 2022	187.56	191.11	186.55	190.85
6100	NYSE	DEO	Tue, Mar 15, 2022	183.87	183.99	180.51	182.92
6099	NYSE	DEO	Mon, Mar 14, 2022	179.89	182.82	179.29	179.71
6098	NYSE	DEO	Fri, Mar 11, 2022	177.64	179.03	175.60	175.64
6097	NYSE	DEO	Thu, Mar 10, 2022	179.32	181.68	177.56	178.24
6096	NYSE	DEO	Wed, Mar 9, 2022	184.84	188.42	184.10	187.13
6095	NYSE	DEO	Tue, Mar 8, 2022	180.37	181.50	175.91	177.90
6094	NYSE	DEO	Mon, Mar 7, 2022	180.15	180.75	175.46	176.01
6093	NYSE	DEO	Fri, Mar 4, 2022	187.92	188.45	185.44	187.17
6092	NYSE	DEO	Thu, Mar 3, 2022	194.81	195.17	191.92	192.42
6091	NYSE	DEO	Wed, Mar 2, 2022	194.48	196.37	194.40	195.12
6090	NYSE	DEO	Tue, Mar 1, 2022	199.58	200.69	194.41	196.36
6089	NYSE	DEO	Mon, Feb 28, 2022	199.43	201.37	197.97	199.69
6088	NYSE	DEO	Fri, Feb 25, 2022	198.98	202.04	198.89	201.95
6087	NYSE	DEO	Thu, Feb 24, 2022	191.00	193.15	188.81	193.02
6086	NYSE	DEO	Wed, Feb 23, 2022	203.11	203.18	198.95	197.64
6085	NYSE	DEO	Tue, Feb 22, 2022	198.61	200.50	198.28	199.29
6084	NYSE	DEO	Fri, Feb 18, 2022	199.65	200.47	199.01	199.69
6083	NYSE	DEO	Thu, Feb 17, 2022	198.69	199.42	197.19	198.55
6082	NYSE	DEO	Wed, Feb 16, 2022	197.21	199.14	197.16	198.68
6081	NYSE	DEO	Tue, Feb 15, 2022	200.67	201.26	199.46	200.00
6080	NYSE	DEO	Mon, Feb 14, 2022	199.59	199.79	197.43	198.44
6079	NYSE	DEO	Fri, Feb 11, 2022	204.12	205.28	201.42	201.75
6078	NYSE	DEO	Thu, Feb 10, 2022	204.90	206.59	203.59	204.18
6077	NYSE	DEO	Wed, Feb 9, 2022	207.95	208.04	206.64	207.64
6076	NYSE	DEO	Tue, Feb 8, 2022	204.39	205.86	204.28	205.42
6075	NYSE	DEO	Mon, Feb 7, 2022	207.63	207.99	205.45	205.54
6074	NYSE	DEO	Fri, Feb 4, 2022	205.29	206.20	203.66	205.15
6073	NYSE	DEO	Thu, Feb 3, 2022	206.97	207.87	205.86	205.93
6072	NYSE	DEO	Wed, Feb 2, 2022	209.76	210.79	209.05	209.96
6071	NYSE	DEO	Tue, Feb 1, 2022	207.89	207.92	204.35	206.20
6070	NYSE	DEO	Mon, Jan 31, 2022	201.99	204.31	201.68	203.95
6069	NYSE	DEO	Fri, Jan 28, 2022	201.19	202.13	199.11	201.99
6068	NYSE	DEO	Thu, Jan 27, 2022	202.76	204.21	200.00	200.89
6067	NYSE	DEO	Wed, Jan 26, 2022	201.60	201.99	197.12	198.11
6066	NYSE	DEO	Tue, Jan 25, 2022	199.96	201.89	198.85	200.88
6065	NYSE	DEO	Mon, Jan 24, 2022	202.84	202.96	198.01	202.73
6064	NYSE	DEO	Fri, Jan 21, 2022	205.51	206.43	203.12	203.26
6063	NYSE	DEO	Thu, Jan 20, 2022	205.80	207.40	204.20	204.45
6062	NYSE	DEO	Wed, Jan 19, 2022	204.18	206.14	203.92	204.60
6061	NYSE	DEO	Tue, Jan 18, 2022	201.70	203.84	201.33	203.00
6060	NYSE	DEO	Fri, Jan 14, 2022	205.48	206.29	204.81	206.28
6059	NYSE	DEO	Thu, Jan 13, 2022	208.31	208.51	207.00	207.55
6058	NYSE	DEO	Wed, Jan 12, 2022	209.55	209.96	208.85	209.35
6057	NYSE	DEO	Tue, Jan 11, 2022	208.28	210.08	207.56	209.81
6056	NYSE	DEO	Mon, Jan 10, 2022	211.33	211.82	210.09	211.29
6055	NYSE	DEO	Fri, Jan 7, 2022	212.10	212.65	210.74	211.38
6054	NYSE	DEO	Thu, Jan 6, 2022	216.34	217.26	214.88	215.06
6053	NYSE	DEO	Wed, Jan 5, 2022	219.92	221.96	219.34	219.37
6052	NYSE	DEO	Tue, Jan 4, 2022	221.60	223.14	221.34	222.11
6051	NYSE	DEO	Mon, Jan 3, 2022	219.94	221.06	219.45	220.92
6050	NYSE	DEO	Fri, Dec 31, 2021	218.14	220.46	218.14	220.14
6049	NYSE	DEO	Thu, Dec 30, 2021	220.73	220.96	218.97	219.17
6048	NYSE	DEO	Wed, Dec 29, 2021	220.84	222.08	220.67	221.79
6047	NYSE	DEO	Tue, Dec 28, 2021	219.79	220.30	219.02	219.59
6046	NYSE	DEO	Mon, Dec 27, 2021	217.27	220.11	216.74	220.00
6045	NYSE	DEO	Thu, Dec 23, 2021	216.20	217.93	216.18	217.07
6044	NYSE	DEO	Wed, Dec 22, 2021	214.11	216.73	214.11	216.63
6043	NYSE	DEO	Tue, Dec 21, 2021	211.86	214.34	211.86	214.07
6042	NYSE	DEO	Mon, Dec 20, 2021	210.59	211.95	209.95	211.71
6041	NYSE	DEO	Fri, Dec 17, 2021	210.03	212.22	209.77	210.81
6040	NYSE	DEO	Thu, Dec 16, 2021	210.35	211.91	209.77	210.40
6039	NYSE	DEO	Wed, Dec 15, 2021	207.90	210.00	207.36	209.99
6038	NYSE	DEO	Tue, Dec 14, 2021	209.27	209.96	207.47	208.33
6037	NYSE	DEO	Mon, Dec 13, 2021	210.23	210.63	208.70	209.01
6036	NYSE	DEO	Fri, Dec 10, 2021	209.61	210.05	209.05	209.93
6035	NYSE	DEO	Thu, Dec 9, 2021	209.11	209.40	208.06	208.06
6034	NYSE	DEO	Wed, Dec 8, 2021	212.44	212.67	210.39	211.93
6033	NYSE	DEO	Tue, Dec 7, 2021	211.44	213.12	211.20	212.68
6032	NYSE	DEO	Mon, Dec 6, 2021	207.56	210.01	207.52	209.40
6031	NYSE	DEO	Fri, Dec 3, 2021	204.96	205.27	203.33	204.63
6030	NYSE	DEO	Thu, Dec 2, 2021	204.08	206.04	204.00	205.24
6029	NYSE	DEO	Wed, Dec 1, 2021	205.70	206.09	200.76	200.77
6028	NYSE	DEO	Tue, Nov 30, 2021	202.77	204.31	200.53	203.17
6027	NYSE	DEO	Mon, Nov 29, 2021	204.50	205.14	203.99	205.00
6026	NYSE	DEO	Fri, Nov 26, 2021	202.36	202.60	200.89	201.81
6025	NYSE	DEO	Wed, Nov 24, 2021	206.52	207.39	206.14	207.27
6024	NYSE	DEO	Tue, Nov 23, 2021	207.45	208.14	206.68	207.88
6023	NYSE	DEO	Mon, Nov 22, 2021	209.13	209.77	207.70	207.77
6022	NYSE	DEO	Fri, Nov 19, 2021	210.00	210.05	208.22	208.71
6021	NYSE	DEO	Thu, Nov 18, 2021	209.32	210.15	209.16	209.99
6020	NYSE	DEO	Wed, Nov 17, 2021	208.56	209.83	208.13	209.67
6019	NYSE	DEO	Tue, Nov 16, 2021	208.28	208.70	206.56	206.61
6018	NYSE	DEO	Mon, Nov 15, 2021	205.21	205.70	204.53	205.05
6017	NYSE	DEO	Fri, Nov 12, 2021	205.31	205.89	204.83	204.84
6016	NYSE	DEO	Thu, Nov 11, 2021	204.36	204.60	203.68	204.02
6015	NYSE	DEO	Wed, Nov 10, 2021	204.39	205.06	203.19	203.45
6014	NYSE	DEO	Tue, Nov 9, 2021	204.32	204.60	203.38	203.92
6013	NYSE	DEO	Mon, Nov 8, 2021	205.00	205.15	203.63	204.39
6012	NYSE	DEO	Fri, Nov 5, 2021	203.40	204.66	203.40	204.65
6011	NYSE	DEO	Thu, Nov 4, 2021	202.93	204.44	202.92	204.03
6010	NYSE	DEO	Wed, Nov 3, 2021	202.71	204.62	202.24	204.43
6009	NYSE	DEO	Tue, Nov 2, 2021	201.28	202.73	201.24	202.71
6008	NYSE	DEO	Mon, Nov 1, 2021	199.85	201.32	199.84	201.19
6007	NYSE	DEO	Fri, Oct 29, 2021	199.84	200.74	199.23	199.67
6006	NYSE	DEO	Thu, Oct 28, 2021	200.46	201.49	200.32	200.77
6005	NYSE	DEO	Wed, Oct 27, 2021	200.12	200.30	198.68	198.85
6004	NYSE	DEO	Tue, Oct 26, 2021	200.35	200.76	199.80	200.47
6003	NYSE	DEO	Mon, Oct 25, 2021	200.81	200.81	199.45	199.74
6002	NYSE	DEO	Fri, Oct 22, 2021	201.34	201.99	200.72	201.45
6001	NYSE	DEO	Thu, Oct 21, 2021	200.44	201.08	199.03	199.69
6000	NYSE	DEO	Wed, Oct 20, 2021	201.19	202.10	201.04	201.63
5999	NYSE	DEO	Tue, Oct 19, 2021	199.51	200.16	198.85	199.97
5998	NYSE	DEO	Mon, Oct 18, 2021	197.29	198.80	196.96	198.23
5997	NYSE	DEO	Fri, Oct 15, 2021	198.70	199.57	198.37	199.27
5996	NYSE	DEO	Thu, Oct 14, 2021	199.28	199.91	198.60	199.41
5995	NYSE	DEO	Wed, Oct 13, 2021	196.01	197.34	195.80	197.21
5994	NYSE	DEO	Tue, Oct 12, 2021	193.37	194.69	192.90	193.23
5993	NYSE	DEO	Mon, Oct 11, 2021	193.60	194.05	192.86	193.02
5992	NYSE	DEO	Fri, Oct 8, 2021	193.40	194.21	193.19	193.73
5991	NYSE	DEO	Thu, Oct 7, 2021	193.37	194.31	193.01	193.22
5990	NYSE	DEO	Wed, Oct 6, 2021	190.06	192.94	189.93	192.86
5989	NYSE	DEO	Tue, Oct 5, 2021	192.39	193.53	191.78	192.75
5988	NYSE	DEO	Mon, Oct 4, 2021	192.90	193.83	191.16	193.02
5987	NYSE	DEO	Fri, Oct 1, 2021	192.47	193.23	190.32	192.75
5986	NYSE	DEO	Thu, Sep 30, 2021	196.04	196.09	192.44	193.00
5985	NYSE	DEO	Wed, Sep 29, 2021	191.18	191.77	190.19	191.11
5984	NYSE	DEO	Tue, Sep 28, 2021	190.65	191.60	189.48	189.80
5983	NYSE	DEO	Mon, Sep 27, 2021	191.65	192.40	190.86	191.42
5982	NYSE	DEO	Fri, Sep 24, 2021	191.01	191.54	189.54	189.85
5981	NYSE	DEO	Thu, Sep 23, 2021	192.52	193.50	191.74	191.86
5980	NYSE	DEO	Wed, Sep 22, 2021	191.55	192.51	190.64	190.84
5979	NYSE	DEO	Tue, Sep 21, 2021	189.53	190.46	189.03	189.11
5978	NYSE	DEO	Mon, Sep 20, 2021	186.97	188.11	185.99	187.43
5977	NYSE	DEO	Fri, Sep 17, 2021	191.75	192.04	189.25	190.01
5976	NYSE	DEO	Thu, Sep 16, 2021	191.28	192.14	189.81	191.66
5975	NYSE	DEO	Wed, Sep 15, 2021	192.84	193.01	191.11	192.07
5974	NYSE	DEO	Tue, Sep 14, 2021	194.87	195.34	192.77	193.13
5973	NYSE	DEO	Mon, Sep 13, 2021	195.47	196.04	194.28	194.92
5972	NYSE	DEO	Fri, Sep 10, 2021	195.26	195.49	193.58	193.59
5971	NYSE	DEO	Thu, Sep 9, 2021	193.13	193.79	192.39	192.52
5970	NYSE	DEO	Wed, Sep 8, 2021	192.98	193.50	192.38	193.20
5969	NYSE	DEO	Tue, Sep 7, 2021	194.11	194.38	192.84	192.94
5968	NYSE	DEO	Fri, Sep 3, 2021	195.05	196.33	194.59	195.97
5967	NYSE	DEO	Thu, Sep 2, 2021	196.33	197.12	195.79	196.06
5966	NYSE	DEO	Wed, Sep 1, 2021	195.85	196.70	194.96	196.08
5965	NYSE	DEO	Tue, Aug 31, 2021	191.95	192.20	191.36	192.11
5964	NYSE	DEO	Mon, Aug 30, 2021	192.42	192.50	191.68	192.06
5963	NYSE	DEO	Fri, Aug 27, 2021	191.72	192.60	191.45	192.33
5962	NYSE	DEO	Thu, Aug 26, 2021	191.23	191.52	190.18	190.42
5961	NYSE	DEO	Wed, Aug 25, 2021	193.66	193.90	192.94	190.74
5960	NYSE	DEO	Tue, Aug 24, 2021	192.94	193.92	192.55	193.56
5959	NYSE	DEO	Mon, Aug 23, 2021	193.41	194.00	192.83	193.51
5958	NYSE	DEO	Fri, Aug 20, 2021	191.02	192.35	190.59	191.75
5957	NYSE	DEO	Thu, Aug 19, 2021	194.77	196.23	194.13	195.73
5956	NYSE	DEO	Wed, Aug 18, 2021	199.49	200.13	198.19	198.39
5955	NYSE	DEO	Tue, Aug 17, 2021	199.16	199.60	198.15	198.86
5954	NYSE	DEO	Mon, Aug 16, 2021	200.50	201.52	200.09	201.49
5953	NYSE	DEO	Fri, Aug 13, 2021	200.87	201.74	200.62	201.52
5952	NYSE	DEO	Thu, Aug 12, 2021	199.48	199.73	198.77	199.06
5951	NYSE	DEO	Wed, Aug 11, 2021	198.72	199.46	198.58	199.07
5950	NYSE	DEO	Tue, Aug 10, 2021	199.55	199.93	198.48	199.05
5949	NYSE	DEO	Mon, Aug 9, 2021	199.01	199.47	198.18	198.85
5948	NYSE	DEO	Fri, Aug 6, 2021	199.54	199.98	198.74	198.98
5947	NYSE	DEO	Thu, Aug 5, 2021	201.77	201.91	200.67	201.76
5946	NYSE	DEO	Wed, Aug 4, 2021	201.73	202.35	200.36	200.46
5945	NYSE	DEO	Tue, Aug 3, 2021	200.71	201.09	199.01	200.00
5944	NYSE	DEO	Mon, Aug 2, 2021	199.15	200.14	198.22	198.81
5943	NYSE	DEO	Fri, Jul 30, 2021	199.12	200.00	197.68	198.21
5942	NYSE	DEO	Thu, Jul 29, 2021	197.22	198.59	196.77	197.59
5941	NYSE	DEO	Wed, Jul 28, 2021	193.68	195.63	193.64	195.21
5940	NYSE	DEO	Tue, Jul 27, 2021	191.90	193.65	191.70	193.44
5939	NYSE	DEO	Mon, Jul 26, 2021	190.78	191.67	190.60	191.20
5938	NYSE	DEO	Fri, Jul 23, 2021	191.90	193.22	191.59	192.63
5937	NYSE	DEO	Thu, Jul 22, 2021	191.14	191.56	190.11	190.53
5936	NYSE	DEO	Wed, Jul 21, 2021	189.50	190.34	189.41	189.84
5935	NYSE	DEO	Tue, Jul 20, 2021	187.44	188.88	187.34	188.34
5934	NYSE	DEO	Mon, Jul 19, 2021	188.44	189.17	186.39	187.28
5933	NYSE	DEO	Fri, Jul 16, 2021	192.69	193.03	192.04	192.57
5932	NYSE	DEO	Thu, Jul 15, 2021	193.40	194.23	191.97	192.68
5931	NYSE	DEO	Wed, Jul 14, 2021	193.22	194.18	192.48	194.03
5930	NYSE	DEO	Tue, Jul 13, 2021	192.95	193.86	192.47	192.73
5929	NYSE	DEO	Mon, Jul 12, 2021	191.19	191.72	190.61	190.99
5928	NYSE	DEO	Fri, Jul 9, 2021	189.27	190.70	189.16	190.46
5927	NYSE	DEO	Thu, Jul 8, 2021	188.37	189.36	187.59	189.07
5926	NYSE	DEO	Wed, Jul 7, 2021	190.97	192.84	190.95	192.65
5925	NYSE	DEO	Tue, Jul 6, 2021	191.96	192.06	190.56	191.51
5924	NYSE	DEO	Fri, Jul 2, 2021	191.93	192.40	191.19	191.51
5923	NYSE	DEO	Thu, Jul 1, 2021	191.72	193.38	191.72	191.94
5922	NYSE	DEO	Wed, Jun 30, 2021	193.04	193.91	191.19	191.69
5921	NYSE	DEO	Tue, Jun 29, 2021	193.65	194.00	192.40	192.89
5920	NYSE	DEO	Mon, Jun 28, 2021	193.88	194.25	193.23	193.64
5919	NYSE	DEO	Fri, Jun 25, 2021	193.53	194.21	193.31	193.98
5918	NYSE	DEO	Thu, Jun 24, 2021	193.95	194.82	193.64	194.37
5917	NYSE	DEO	Wed, Jun 23, 2021	196.62	196.82	193.82	193.93
5916	NYSE	DEO	Tue, Jun 22, 2021	194.93	195.46	194.50	194.74
5915	NYSE	DEO	Mon, Jun 21, 2021	193.36	194.69	192.06	194.34
5914	NYSE	DEO	Fri, Jun 18, 2021	192.35	192.61	190.67	190.80
5913	NYSE	DEO	Thu, Jun 17, 2021	192.17	194.74	192.17	194.14
5912	NYSE	DEO	Wed, Jun 16, 2021	197.34	197.67	194.87	195.14
5911	NYSE	DEO	Tue, Jun 15, 2021	195.80	196.02	195.00	195.76
5910	NYSE	DEO	Mon, Jun 14, 2021	193.71	194.66	193.51	194.45
5909	NYSE	DEO	Fri, Jun 11, 2021	194.49	194.72	193.27	194.34
5908	NYSE	DEO	Thu, Jun 10, 2021	194.69	195.88	194.51	194.95
5907	NYSE	DEO	Wed, Jun 9, 2021	194.94	195.44	194.35	194.42
5906	NYSE	DEO	Tue, Jun 8, 2021	194.58	194.69	193.17	193.94
5905	NYSE	DEO	Mon, Jun 7, 2021	194.40	194.59	193.08	193.16
5904	NYSE	DEO	Fri, Jun 4, 2021	193.16	193.25	192.43	192.62
5903	NYSE	DEO	Thu, Jun 3, 2021	191.85	192.88	191.53	192.88
5902	NYSE	DEO	Wed, Jun 2, 2021	194.03	195.03	193.92	194.52
5901	NYSE	DEO	Tue, Jun 1, 2021	194.21	194.42	193.14	193.69
5900	NYSE	DEO	Fri, May 28, 2021	192.24	193.70	192.24	193.25
5899	NYSE	DEO	Thu, May 27, 2021	192.69	193.07	192.08	192.90
5898	NYSE	DEO	Wed, May 26, 2021	192.41	193.24	192.21	192.72
5897	NYSE	DEO	Tue, May 25, 2021	191.69	192.68	191.19	192.14
5896	NYSE	DEO	Mon, May 24, 2021	191.35	192.12	191.19	191.76
5895	NYSE	DEO	Fri, May 21, 2021	192.62	192.87	190.55	191.03
5894	NYSE	DEO	Thu, May 20, 2021	190.88	192.88	190.88	192.00
5893	NYSE	DEO	Wed, May 19, 2021	189.53	190.71	188.34	190.00
5892	NYSE	DEO	Tue, May 18, 2021	190.11	190.89	189.73	189.83
5891	NYSE	DEO	Mon, May 17, 2021	189.45	190.74	189.45	189.75
5890	NYSE	DEO	Fri, May 14, 2021	188.11	189.70	188.04	189.21
5889	NYSE	DEO	Thu, May 13, 2021	183.65	186.78	183.62	186.34
5888	NYSE	DEO	Wed, May 12, 2021	186.97	187.04	184.38	184.57
5887	NYSE	DEO	Tue, May 11, 2021	180.23	180.78	179.22	180.39
5886	NYSE	DEO	Mon, May 10, 2021	184.16	184.66	182.87	183.41
5885	NYSE	DEO	Fri, May 7, 2021	182.12	183.73	181.96	183.24
5884	NYSE	DEO	Thu, May 6, 2021	180.86	182.06	179.93	181.70
5883	NYSE	DEO	Wed, May 5, 2021	180.80	180.75	179.56	179.70
5882	NYSE	DEO	Tue, May 4, 2021	180.98	181.48	179.45	179.76
5881	NYSE	DEO	Mon, May 3, 2021	180.29	180.89	179.75	180.31
5880	NYSE	DEO	Fri, Apr 30, 2021	181.48	181.94	179.24	179.35
5879	NYSE	DEO	Thu, Apr 29, 2021	182.40	183.39	181.33	183.36
5878	NYSE	DEO	Wed, Apr 28, 2021	180.59	181.28	179.78	180.07
5877	NYSE	DEO	Tue, Apr 27, 2021	179.48	179.82	178.96	179.16
5876	NYSE	DEO	Mon, Apr 26, 2021	179.68	179.99	178.23	178.96
5875	NYSE	DEO	Fri, Apr 23, 2021	181.41	182.62	180.85	181.94
5874	NYSE	DEO	Thu, Apr 22, 2021	182.75	183.73	180.96	181.00
5873	NYSE	DEO	Wed, Apr 21, 2021	179.15	180.85	179.07	180.41
5872	NYSE	DEO	Tue, Apr 20, 2021	178.79	179.22	177.98	178.60
5871	NYSE	DEO	Mon, Apr 19, 2021	179.19	181.00	178.85	180.77
5870	NYSE	DEO	Fri, Apr 16, 2021	178.39	179.11	178.02	178.98
5869	NYSE	DEO	Thu, Apr 15, 2021	177.56	178.80	177.43	178.61
5868	NYSE	DEO	Wed, Apr 14, 2021	174.70	174.93	173.81	174.07
5867	NYSE	DEO	Tue, Apr 13, 2021	172.70	174.12	172.37	173.63
5866	NYSE	DEO	Mon, Apr 12, 2021	173.10	174.34	173.05	173.58
5865	NYSE	DEO	Fri, Apr 9, 2021	175.30	175.58	174.04	175.53
5864	NYSE	DEO	Thu, Apr 8, 2021	174.69	175.40	173.91	174.98
5863	NYSE	DEO	Wed, Apr 7, 2021	171.47	171.49	169.15	169.66
5862	NYSE	DEO	Tue, Apr 6, 2021	168.98	170.74	168.90	170.08
5861	NYSE	DEO	Mon, Apr 5, 2021	167.63	169.86	167.53	169.22
5860	NYSE	DEO	Thu, Apr 1, 2021	166.94	167.88	165.78	167.44
5859	NYSE	DEO	Wed, Mar 31, 2021	165.74	166.01	164.13	164.21
5858	NYSE	DEO	Tue, Mar 30, 2021	166.30	167.04	165.81	166.05
5857	NYSE	DEO	Mon, Mar 29, 2021	165.39	167.78	165.31	167.48
5856	NYSE	DEO	Fri, Mar 26, 2021	164.64	165.90	163.94	165.71
5855	NYSE	DEO	Thu, Mar 25, 2021	166.15	166.16	163.41	164.76
5854	NYSE	DEO	Wed, Mar 24, 2021	165.11	165.63	164.42	164.76
5853	NYSE	DEO	Tue, Mar 23, 2021	165.76	166.67	165.34	165.66
5852	NYSE	DEO	Mon, Mar 22, 2021	165.58	167.16	165.34	166.62
5851	NYSE	DEO	Fri, Mar 19, 2021	167.21	167.73	166.29	167.19
5850	NYSE	DEO	Thu, Mar 18, 2021	167.73	169.89	167.73	168.48
5849	NYSE	DEO	Wed, Mar 17, 2021	169.73	170.39	168.95	169.42
5848	NYSE	DEO	Tue, Mar 16, 2021	168.54	170.09	168.18	169.37
5847	NYSE	DEO	Mon, Mar 15, 2021	168.84	168.84	166.90	167.65
5846	NYSE	DEO	Fri, Mar 12, 2021	165.98	167.79	165.81	167.73
5845	NYSE	DEO	Thu, Mar 11, 2021	167.38	167.81	166.41	167.04
5844	NYSE	DEO	Wed, Mar 10, 2021	166.51	168.04	165.35	167.36
5843	NYSE	DEO	Tue, Mar 9, 2021	165.47	165.69	164.48	164.74
5842	NYSE	DEO	Mon, Mar 8, 2021	161.44	163.70	161.20	162.07
5841	NYSE	DEO	Fri, Mar 5, 2021	162.44	164.38	161.50	164.22
5840	NYSE	DEO	Thu, Mar 4, 2021	162.08	164.43	159.91	161.14
5839	NYSE	DEO	Wed, Mar 3, 2021	159.87	161.49	159.74	160.08
5838	NYSE	DEO	Tue, Mar 2, 2021	160.62	161.50	160.13	160.74
5837	NYSE	DEO	Mon, Mar 1, 2021	159.08	161.14	158.77	159.36
5836	NYSE	DEO	Fri, Feb 26, 2021	159.79	159.84	156.66	157.74
5835	NYSE	DEO	Thu, Feb 25, 2021	165.63	166.09	161.03	161.53
5834	NYSE	DEO	Wed, Feb 24, 2021	164.93	167.61	164.84	165.72
5833	NYSE	DEO	Tue, Feb 23, 2021	165.48	166.78	165.00	166.38
5832	NYSE	DEO	Mon, Feb 22, 2021	164.80	166.21	164.17	165.51
5831	NYSE	DEO	Fri, Feb 19, 2021	168.99	168.99	167.15	167.41
5830	NYSE	DEO	Thu, Feb 18, 2021	167.17	169.99	167.07	169.48
5829	NYSE	DEO	Wed, Feb 17, 2021	168.72	169.50	167.96	169.25
5828	NYSE	DEO	Tue, Feb 16, 2021	170.35	170.37	168.48	169.51
5827	NYSE	DEO	Fri, Feb 12, 2021	166.66	167.50	166.35	167.08
5826	NYSE	DEO	Thu, Feb 11, 2021	167.87	168.26	166.66	167.12
5825	NYSE	DEO	Wed, Feb 10, 2021	165.33	166.28	164.24	164.88
5824	NYSE	DEO	Tue, Feb 9, 2021	165.71	166.53	165.54	166.21
5823	NYSE	DEO	Mon, Feb 8, 2021	163.18	164.21	162.89	163.92
5822	NYSE	DEO	Fri, Feb 5, 2021	164.24	164.95	162.38	162.82
5821	NYSE	DEO	Thu, Feb 4, 2021	162.39	163.49	161.24	162.29
5820	NYSE	DEO	Wed, Feb 3, 2021	163.73	164.23	161.78	163.08
5819	NYSE	DEO	Tue, Feb 2, 2021	164.91	166.37	164.62	165.64
5818	NYSE	DEO	Mon, Feb 1, 2021	161.07	161.33	159.72	160.68
5817	NYSE	DEO	Fri, Jan 29, 2021	161.77	163.41	159.85	160.27
5816	NYSE	DEO	Thu, Jan 28, 2021	161.58	162.77	160.75	161.50
5815	NYSE	DEO	Wed, Jan 27, 2021	156.03	157.10	153.67	154.26
5814	NYSE	DEO	Tue, Jan 26, 2021	160.47	161.10	159.35	161.09
5813	NYSE	DEO	Mon, Jan 25, 2021	158.25	158.74	157.62	158.59
5812	NYSE	DEO	Fri, Jan 22, 2021	159.05	159.49	158.48	158.61
5811	NYSE	DEO	Thu, Jan 21, 2021	160.03	160.78	159.42	160.54
5810	NYSE	DEO	Wed, Jan 20, 2021	160.60	160.83	159.53	160.53
5809	NYSE	DEO	Tue, Jan 19, 2021	159.19	159.99	158.57	159.76
5808	NYSE	DEO	Fri, Jan 15, 2021	157.90	158.46	157.33	157.69
5807	NYSE	DEO	Thu, Jan 14, 2021	159.77	160.25	159.28	160.22
5806	NYSE	DEO	Wed, Jan 13, 2021	159.95	160.87	159.46	160.18
5805	NYSE	DEO	Tue, Jan 12, 2021	159.13	160.40	158.45	159.49
5804	NYSE	DEO	Mon, Jan 11, 2021	160.08	161.03	158.91	159.44
5803	NYSE	DEO	Fri, Jan 8, 2021	164.52	165.52	163.61	165.51
5802	NYSE	DEO	Thu, Jan 7, 2021	161.52	162.70	160.83	162.39
5801	NYSE	DEO	Wed, Jan 6, 2021	159.74	161.38	158.84	159.03
5800	NYSE	DEO	Tue, Jan 5, 2021	161.84	162.05	159.57	160.46
5799	NYSE	DEO	Mon, Jan 4, 2021	162.97	162.99	158.67	159.79
5798	NYSE	DEO	Thu, Dec 31, 2020	157.78	159.21	157.28	158.81
5797	NYSE	DEO	Wed, Dec 30, 2020	163.16	163.20	161.77	161.82
5796	NYSE	DEO	Tue, Dec 29, 2020	165.00	165.42	162.99	163.22
5795	NYSE	DEO	Mon, Dec 28, 2020	160.29	161.60	159.54	159.82
5794	NYSE	DEO	Thu, Dec 24, 2020	158.02	159.53	157.82	159.35
5793	NYSE	DEO	Wed, Dec 23, 2020	158.94	159.49	158.01	158.66
5792	NYSE	DEO	Tue, Dec 22, 2020	158.03	158.90	157.21	157.92
5791	NYSE	DEO	Mon, Dec 21, 2020	155.03	158.46	154.49	157.95
5790	NYSE	DEO	Fri, Dec 18, 2020	159.74	160.05	158.66	159.83
5789	NYSE	DEO	Thu, Dec 17, 2020	159.90	160.79	159.79	159.97
5788	NYSE	DEO	Wed, Dec 16, 2020	157.80	159.46	157.80	159.15
5787	NYSE	DEO	Tue, Dec 15, 2020	158.04	158.80	157.37	158.47
5786	NYSE	DEO	Mon, Dec 14, 2020	160.25	161.04	159.24	159.41
5785	NYSE	DEO	Fri, Dec 11, 2020	159.45	160.01	158.43	159.51
5784	NYSE	DEO	Thu, Dec 10, 2020	162.13	162.72	159.00	159.30
5783	NYSE	DEO	Wed, Dec 9, 2020	158.19	159.41	157.33	159.25
5782	NYSE	DEO	Tue, Dec 8, 2020	157.63	157.95	156.78	157.39
5781	NYSE	DEO	Mon, Dec 7, 2020	159.34	159.79	158.68	158.88
5780	NYSE	DEO	Fri, Dec 4, 2020	159.10	159.48	157.88	159.37
5779	NYSE	DEO	Thu, Dec 3, 2020	155.68	157.55	155.50	156.02
5778	NYSE	DEO	Wed, Dec 2, 2020	156.08	156.77	155.52	155.88
5777	NYSE	DEO	Tue, Dec 1, 2020	157.88	158.16	156.83	157.66
5776	NYSE	DEO	Mon, Nov 30, 2020	155.73	156.30	154.05	154.95
5775	NYSE	DEO	Fri, Nov 27, 2020	157.22	158.14	156.49	156.68
5774	NYSE	DEO	Wed, Nov 25, 2020	157.00	158.75	156.73	157.66
5773	NYSE	DEO	Tue, Nov 24, 2020	154.65	156.47	154.35	156.41
5772	NYSE	DEO	Mon, Nov 23, 2020	156.36	156.86	155.00	155.64
5771	NYSE	DEO	Fri, Nov 20, 2020	158.05	158.19	156.66	156.80
5770	NYSE	DEO	Thu, Nov 19, 2020	157.28	158.74	156.73	158.53
5769	NYSE	DEO	Wed, Nov 18, 2020	157.81	158.49	156.35	156.36
5768	NYSE	DEO	Tue, Nov 17, 2020	157.66	159.50	157.06	158.29
5767	NYSE	DEO	Mon, Nov 16, 2020	162.06	162.36	159.12	160.47
5766	NYSE	DEO	Fri, Nov 13, 2020	153.03	155.20	151.97	155.09
5765	NYSE	DEO	Thu, Nov 12, 2020	155.40	155.68	150.85	151.25
5764	NYSE	DEO	Wed, Nov 11, 2020	155.92	157.78	155.71	156.16
5763	NYSE	DEO	Tue, Nov 10, 2020	155.78	157.86	155.30	156.89
5762	NYSE	DEO	Mon, Nov 9, 2020	156.92	159.50	149.98	150.18
5761	NYSE	DEO	Fri, Nov 6, 2020	140.39	140.63	138.43	138.46
5760	NYSE	DEO	Thu, Nov 5, 2020	140.18	140.35	138.69	140.00
5759	NYSE	DEO	Wed, Nov 4, 2020	137.64	138.87	136.59	136.71
5758	NYSE	DEO	Tue, Nov 3, 2020	133.33	134.89	133.06	133.78
5757	NYSE	DEO	Mon, Nov 2, 2020	130.77	131.35	129.50	130.78
5756	NYSE	DEO	Fri, Oct 30, 2020	130.66	130.85	129.16	130.18
5755	NYSE	DEO	Thu, Oct 29, 2020	130.37	131.34	129.29	130.49
5754	NYSE	DEO	Wed, Oct 28, 2020	132.73	133.29	131.13	131.28
5753	NYSE	DEO	Tue, Oct 27, 2020	135.46	137.43	135.33	136.60
5752	NYSE	DEO	Mon, Oct 26, 2020	137.11	137.27	135.70	136.55
5751	NYSE	DEO	Fri, Oct 23, 2020	139.55	139.55	137.34	138.48
5750	NYSE	DEO	Thu, Oct 22, 2020	136.24	137.50	135.72	137.29
5749	NYSE	DEO	Wed, Oct 21, 2020	135.37	136.78	135.21	135.53
5748	NYSE	DEO	Tue, Oct 20, 2020	137.63	138.31	136.90	136.90
5747	NYSE	DEO	Mon, Oct 19, 2020	138.14	138.57	136.03	136.26
5746	NYSE	DEO	Fri, Oct 16, 2020	137.55	139.11	137.47	138.52
5745	NYSE	DEO	Thu, Oct 15, 2020	136.69	137.66	136.39	136.73
5744	NYSE	DEO	Wed, Oct 14, 2020	140.68	141.36	139.28	139.72
5743	NYSE	DEO	Tue, Oct 13, 2020	140.39	141.12	140.23	140.89
5742	NYSE	DEO	Mon, Oct 12, 2020	140.46	141.86	140.14	141.09
5741	NYSE	DEO	Fri, Oct 9, 2020	141.28	141.84	140.90	141.23
5740	NYSE	DEO	Thu, Oct 8, 2020	140.17	141.32	139.97	140.86
5739	NYSE	DEO	Wed, Oct 7, 2020	140.05	140.61	139.65	140.53
5738	NYSE	DEO	Tue, Oct 6, 2020	139.29	139.86	137.65	138.33
5737	NYSE	DEO	Mon, Oct 5, 2020	140.00	140.74	139.52	140.67
5736	NYSE	DEO	Fri, Oct 2, 2020	137.51	139.42	137.42	138.64
5735	NYSE	DEO	Thu, Oct 1, 2020	139.00	139.07	137.77	138.87
5734	NYSE	DEO	Wed, Sep 30, 2020	137.52	138.15	136.79	137.66
5733	NYSE	DEO	Tue, Sep 29, 2020	135.85	137.30	135.19	136.10
5732	NYSE	DEO	Mon, Sep 28, 2020	138.45	138.59	136.93	137.55
5731	NYSE	DEO	Fri, Sep 25, 2020	128.08	129.56	127.31	129.41
5730	NYSE	DEO	Thu, Sep 24, 2020	129.06	130.35	127.66	128.81
5729	NYSE	DEO	Wed, Sep 23, 2020	129.77	130.20	127.65	127.94
5728	NYSE	DEO	Tue, Sep 22, 2020	128.10	129.03	127.53	128.59
5727	NYSE	DEO	Mon, Sep 21, 2020	128.70	128.79	127.12	128.33
5726	NYSE	DEO	Fri, Sep 18, 2020	132.50	134.28	132.20	132.96
5725	NYSE	DEO	Thu, Sep 17, 2020	135.03	136.24	134.92	135.57
5724	NYSE	DEO	Wed, Sep 16, 2020	136.61	137.61	136.01	136.05
5723	NYSE	DEO	Tue, Sep 15, 2020	137.17	137.64	136.54	136.59
5722	NYSE	DEO	Mon, Sep 14, 2020	136.28	136.36	134.96	135.33
5721	NYSE	DEO	Fri, Sep 11, 2020	135.42	135.44	133.86	134.62
5720	NYSE	DEO	Thu, Sep 10, 2020	137.14	137.41	134.14	134.31
5719	NYSE	DEO	Wed, Sep 9, 2020	137.54	139.02	137.33	137.98
5718	NYSE	DEO	Tue, Sep 8, 2020	135.68	136.41	134.28	134.65
5717	NYSE	DEO	Fri, Sep 4, 2020	133.94	134.55	131.31	133.10
5716	NYSE	DEO	Thu, Sep 3, 2020	137.48	138.11	133.11	133.70
5715	NYSE	DEO	Wed, Sep 2, 2020	132.35	136.69	132.17	136.54
5714	NYSE	DEO	Tue, Sep 1, 2020	132.44	132.48	130.39	130.71
5713	NYSE	DEO	Mon, Aug 31, 2020	135.00	135.76	134.40	134.40
5712	NYSE	DEO	Fri, Aug 28, 2020	135.76	135.96	134.52	135.89
5711	NYSE	DEO	Thu, Aug 27, 2020	136.43	136.67	134.71	135.43
5710	NYSE	DEO	Wed, Aug 26, 2020	135.76	136.44	134.84	135.73
5709	NYSE	DEO	Tue, Aug 25, 2020	138.05	138.14	136.82	137.22
5708	NYSE	DEO	Mon, Aug 24, 2020	137.91	138.41	137.09	138.20
5707	NYSE	DEO	Fri, Aug 21, 2020	134.98	136.19	134.76	135.81
5706	NYSE	DEO	Thu, Aug 20, 2020	136.90	137.58	136.64	137.33
5705	NYSE	DEO	Wed, Aug 19, 2020	139.93	140.39	138.47	138.75
5704	NYSE	DEO	Tue, Aug 18, 2020	140.15	140.44	138.87	139.59
5703	NYSE	DEO	Mon, Aug 17, 2020	138.12	139.06	137.57	137.85
5702	NYSE	DEO	Fri, Aug 14, 2020	137.40	137.87	135.86	136.29
5701	NYSE	DEO	Thu, Aug 13, 2020	138.70	139.85	138.23	139.47
5700	NYSE	DEO	Wed, Aug 12, 2020	138.07	140.37	137.98	137.16
5699	NYSE	DEO	Tue, Aug 11, 2020	136.31	136.57	134.63	135.75
5698	NYSE	DEO	Mon, Aug 10, 2020	133.90	135.81	133.89	135.14
5697	NYSE	DEO	Fri, Aug 7, 2020	133.91	135.33	133.59	135.31
5696	NYSE	DEO	Thu, Aug 6, 2020	135.99	136.59	135.19	135.87
5695	NYSE	DEO	Wed, Aug 5, 2020	140.39	140.55	136.66	136.85
5694	NYSE	DEO	Tue, Aug 4, 2020	141.81	143.14	140.54	141.10
5693	NYSE	DEO	Mon, Aug 3, 2020	150.57	150.64	147.90	148.00
5692	NYSE	DEO	Fri, Jul 31, 2020	149.54	149.66	145.50	147.24
5691	NYSE	DEO	Thu, Jul 30, 2020	149.46	150.40	147.84	149.93
5690	NYSE	DEO	Wed, Jul 29, 2020	150.00	150.30	148.58	149.32
5689	NYSE	DEO	Tue, Jul 28, 2020	146.12	147.92	145.91	146.47
5688	NYSE	DEO	Mon, Jul 27, 2020	144.25	145.24	143.58	145.11
5687	NYSE	DEO	Fri, Jul 24, 2020	143.38	144.14	142.50	143.55
5686	NYSE	DEO	Thu, Jul 23, 2020	146.00	146.35	144.55	144.87
5685	NYSE	DEO	Wed, Jul 22, 2020	142.04	142.66	141.72	142.34
5684	NYSE	DEO	Tue, Jul 21, 2020	143.88	144.62	143.06	143.33
5683	NYSE	DEO	Mon, Jul 20, 2020	142.75	142.91	141.63	141.99
5682	NYSE	DEO	Fri, Jul 17, 2020	142.00	142.88	141.10	142.50
5681	NYSE	DEO	Thu, Jul 16, 2020	142.34	142.88	141.62	141.92
5680	NYSE	DEO	Wed, Jul 15, 2020	143.74	145.19	142.96	143.27
5679	NYSE	DEO	Tue, Jul 14, 2020	138.08	140.75	137.91	140.66
5678	NYSE	DEO	Mon, Jul 13, 2020	141.48	142.02	138.53	138.90
5677	NYSE	DEO	Fri, Jul 10, 2020	139.22	141.63	138.98	141.63
5676	NYSE	DEO	Thu, Jul 9, 2020	138.59	138.90	136.40	137.33
5675	NYSE	DEO	Wed, Jul 8, 2020	140.25	140.31	138.70	139.58
5674	NYSE	DEO	Tue, Jul 7, 2020	136.67	138.63	136.64	137.49
5673	NYSE	DEO	Mon, Jul 6, 2020	137.31	138.96	137.31	138.72
5672	NYSE	DEO	Thu, Jul 2, 2020	138.00	138.50	137.18	137.20
5671	NYSE	DEO	Wed, Jul 1, 2020	134.59	136.61	134.46	135.93
5670	NYSE	DEO	Tue, Jun 30, 2020	132.83	134.74	132.83	134.39
5669	NYSE	DEO	Mon, Jun 29, 2020	133.60	134.59	133.05	134.05
5668	NYSE	DEO	Fri, Jun 26, 2020	136.09	136.14	133.18	133.46
5667	NYSE	DEO	Thu, Jun 25, 2020	135.10	135.61	134.22	135.59
5666	NYSE	DEO	Wed, Jun 24, 2020	137.45	137.64	135.13	135.59
5665	NYSE	DEO	Tue, Jun 23, 2020	140.62	141.76	140.48	140.50
5664	NYSE	DEO	Mon, Jun 22, 2020	140.38	140.77	139.93	140.75
5663	NYSE	DEO	Fri, Jun 19, 2020	144.80	145.50	142.22	142.39
5662	NYSE	DEO	Thu, Jun 18, 2020	139.40	141.10	139.40	140.80
5661	NYSE	DEO	Wed, Jun 17, 2020	143.98	144.02	142.27	142.62
5660	NYSE	DEO	Tue, Jun 16, 2020	145.85	145.90	142.50	143.66
5659	NYSE	DEO	Mon, Jun 15, 2020	137.87	140.71	137.44	140.13
5658	NYSE	DEO	Fri, Jun 12, 2020	141.32	142.27	138.81	141.04
5657	NYSE	DEO	Thu, Jun 11, 2020	142.85	142.89	137.79	138.09
5656	NYSE	DEO	Wed, Jun 10, 2020	147.39	147.79	146.30	146.49
5655	NYSE	DEO	Tue, Jun 9, 2020	144.23	146.29	144.18	145.52
5654	NYSE	DEO	Mon, Jun 8, 2020	147.13	148.21	146.70	147.82
5653	NYSE	DEO	Fri, Jun 5, 2020	146.78	149.07	146.62	147.51
5652	NYSE	DEO	Thu, Jun 4, 2020	146.24	147.04	145.18	145.81
5651	NYSE	DEO	Wed, Jun 3, 2020	144.91	146.87	144.63	145.88
5650	NYSE	DEO	Tue, Jun 2, 2020	142.90	143.37	141.76	142.34
5649	NYSE	DEO	Mon, Jun 1, 2020	141.81	143.60	141.71	143.04
5648	NYSE	DEO	Fri, May 29, 2020	141.37	141.60	138.27	140.61
5647	NYSE	DEO	Thu, May 28, 2020	145.85	147.23	144.54	144.75
5646	NYSE	DEO	Wed, May 27, 2020	142.94	144.10	142.10	144.09
5645	NYSE	DEO	Tue, May 26, 2020	140.90	142.27	140.25	141.33
5644	NYSE	DEO	Fri, May 22, 2020	137.77	139.04	137.35	138.67
5643	NYSE	DEO	Thu, May 21, 2020	140.20	140.74	138.66	139.35
5642	NYSE	DEO	Wed, May 20, 2020	140.00	140.62	139.02	139.85
5641	NYSE	DEO	Tue, May 19, 2020	139.20	140.71	138.79	139.20
5640	NYSE	DEO	Mon, May 18, 2020	137.89	140.37	137.77	140.10
5639	NYSE	DEO	Fri, May 15, 2020	133.86	135.53	133.85	134.62
5638	NYSE	DEO	Thu, May 14, 2020	131.94	134.74	131.86	134.60
5637	NYSE	DEO	Wed, May 13, 2020	139.92	139.93	136.69	137.70
5636	NYSE	DEO	Tue, May 12, 2020	142.93	142.99	140.15	140.30
5635	NYSE	DEO	Mon, May 11, 2020	139.29	141.03	138.87	140.12
5634	NYSE	DEO	Fri, May 8, 2020	139.31	139.42	138.00	139.11
5633	NYSE	DEO	Thu, May 7, 2020	137.28	138.00	136.89	137.14
5632	NYSE	DEO	Wed, May 6, 2020	136.24	137.40	135.73	136.78
5631	NYSE	DEO	Tue, May 5, 2020	136.00	136.94	134.49	134.78
5630	NYSE	DEO	Mon, May 4, 2020	136.11	137.40	135.51	137.40
5629	NYSE	DEO	Fri, May 1, 2020	138.65	139.09	136.56	137.13
5628	NYSE	DEO	Thu, Apr 30, 2020	139.66	139.66	137.86	138.65
5627	NYSE	DEO	Wed, Apr 29, 2020	138.04	139.19	137.60	137.74
5626	NYSE	DEO	Tue, Apr 28, 2020	138.84	138.98	137.34	137.69
5625	NYSE	DEO	Mon, Apr 27, 2020	135.54	136.75	134.86	136.45
5624	NYSE	DEO	Fri, Apr 24, 2020	132.43	133.37	131.53	133.06
5623	NYSE	DEO	Thu, Apr 23, 2020	132.63	134.26	131.69	131.98
5622	NYSE	DEO	Wed, Apr 22, 2020	131.31	132.74	130.91	132.36
5621	NYSE	DEO	Tue, Apr 21, 2020	129.62	130.91	127.89	129.21
5620	NYSE	DEO	Mon, Apr 20, 2020	134.44	136.85	134.01	134.05
5619	NYSE	DEO	Fri, Apr 17, 2020	138.91	139.07	136.07	137.33
5618	NYSE	DEO	Thu, Apr 16, 2020	133.88	134.22	131.67	133.21
5617	NYSE	DEO	Wed, Apr 15, 2020	131.82	134.31	131.41	132.69
5616	NYSE	DEO	Tue, Apr 14, 2020	130.99	134.11	130.80	133.81
5615	NYSE	DEO	Mon, Apr 13, 2020	133.01	133.15	130.02	130.62
5614	NYSE	DEO	Thu, Apr 9, 2020	131.38	134.73	130.21	133.55
5613	NYSE	DEO	Wed, Apr 8, 2020	126.11	128.20	124.74	127.66
5612	NYSE	DEO	Tue, Apr 7, 2020	128.77	129.42	126.39	126.47
5611	NYSE	DEO	Mon, Apr 6, 2020	123.75	127.45	123.53	126.41
5610	NYSE	DEO	Fri, Apr 3, 2020	120.62	122.01	120.12	121.24
5609	NYSE	DEO	Thu, Apr 2, 2020	121.78	123.95	121.35	123.69
5608	NYSE	DEO	Wed, Apr 1, 2020	122.25	123.67	121.17	121.51
5607	NYSE	DEO	Tue, Mar 31, 2020	125.93	129.61	125.57	127.12
5606	NYSE	DEO	Mon, Mar 30, 2020	126.92	129.47	125.64	128.80
5605	NYSE	DEO	Fri, Mar 27, 2020	121.75	128.07	121.52	125.71
5604	NYSE	DEO	Thu, Mar 26, 2020	121.52	130.82	121.39	130.37
5603	NYSE	DEO	Wed, Mar 25, 2020	112.80	120.68	112.42	118.34
5602	NYSE	DEO	Tue, Mar 24, 2020	109.53	114.51	109.26	114.39
5601	NYSE	DEO	Mon, Mar 23, 2020	107.56	108.64	100.52	102.59
5600	NYSE	DEO	Fri, Mar 20, 2020	113.32	116.01	109.27	109.56
5599	NYSE	DEO	Thu, Mar 19, 2020	103.45	114.93	102.32	111.58
5598	NYSE	DEO	Wed, Mar 18, 2020	104.75	106.43	101.43	104.04
5597	NYSE	DEO	Tue, Mar 17, 2020	110.55	113.61	107.44	113.41
5596	NYSE	DEO	Mon, Mar 16, 2020	112.92	118.56	112.00	114.32
5595	NYSE	DEO	Fri, Mar 13, 2020	125.79	128.04	120.81	127.72
5594	NYSE	DEO	Thu, Mar 12, 2020	121.43	128.49	118.00	125.54
5593	NYSE	DEO	Wed, Mar 11, 2020	135.65	136.19	129.41	131.36
5592	NYSE	DEO	Tue, Mar 10, 2020	137.77	139.33	134.06	138.78
5591	NYSE	DEO	Mon, Mar 9, 2020	135.76	139.29	134.62	134.65
5590	NYSE	DEO	Fri, Mar 6, 2020	141.21	144.50	140.71	144.04
5589	NYSE	DEO	Thu, Mar 5, 2020	143.79	145.33	143.11	144.01
5588	NYSE	DEO	Wed, Mar 4, 2020	145.00	147.80	144.24	147.79
5587	NYSE	DEO	Tue, Mar 3, 2020	145.04	146.50	143.18	143.92
5586	NYSE	DEO	Mon, Mar 2, 2020	142.62	145.64	142.29	145.64
5585	NYSE	DEO	Fri, Feb 28, 2020	140.61	142.86	138.91	141.91
5584	NYSE	DEO	Thu, Feb 27, 2020	146.93	147.28	143.91	144.04
5583	NYSE	DEO	Wed, Feb 26, 2020	149.94	151.88	149.66	148.23
5582	NYSE	DEO	Tue, Feb 25, 2020	154.84	155.50	152.31	152.60
5581	NYSE	DEO	Mon, Feb 24, 2020	155.07	156.40	155.07	155.41
5580	NYSE	DEO	Fri, Feb 21, 2020	161.47	161.67	160.52	161.40
5579	NYSE	DEO	Thu, Feb 20, 2020	160.88	161.75	160.58	161.43
5578	NYSE	DEO	Wed, Feb 19, 2020	163.19	163.20	162.12	162.28
5577	NYSE	DEO	Tue, Feb 18, 2020	162.01	162.44	161.72	161.77
5576	NYSE	DEO	Fri, Feb 14, 2020	160.23	160.97	159.52	160.86
5575	NYSE	DEO	Thu, Feb 13, 2020	159.67	161.02	159.34	160.46
5574	NYSE	DEO	Wed, Feb 12, 2020	161.58	161.60	160.32	160.36
5573	NYSE	DEO	Tue, Feb 11, 2020	162.26	162.62	161.17	161.69
5572	NYSE	DEO	Mon, Feb 10, 2020	162.35	162.65	161.88	162.25
5571	NYSE	DEO	Fri, Feb 7, 2020	164.70	164.82	162.91	163.19
5570	NYSE	DEO	Thu, Feb 6, 2020	165.30	165.95	165.02	165.57
5569	NYSE	DEO	Wed, Feb 5, 2020	163.45	163.92	162.59	163.28
5568	NYSE	DEO	Tue, Feb 4, 2020	163.18	163.71	162.66	162.66
5567	NYSE	DEO	Mon, Feb 3, 2020	161.48	161.59	160.32	160.32
5566	NYSE	DEO	Fri, Jan 31, 2020	158.89	159.23	157.56	157.95
5565	NYSE	DEO	Thu, Jan 30, 2020	158.47	158.81	156.86	158.40
5564	NYSE	DEO	Wed, Jan 29, 2020	161.35	162.13	160.59	160.83
5563	NYSE	DEO	Tue, Jan 28, 2020	162.58	163.71	162.54	162.95
5562	NYSE	DEO	Mon, Jan 27, 2020	166.91	167.61	166.13	166.40
5561	NYSE	DEO	Fri, Jan 24, 2020	170.30	170.54	168.74	169.19
5560	NYSE	DEO	Thu, Jan 23, 2020	169.49	169.52	168.55	169.06
5559	NYSE	DEO	Wed, Jan 22, 2020	169.66	169.80	168.98	168.98
5558	NYSE	DEO	Tue, Jan 21, 2020	169.45	170.27	169.39	169.79
5557	NYSE	DEO	Fri, Jan 17, 2020	170.80	171.29	170.39	170.70
5556	NYSE	DEO	Thu, Jan 16, 2020	170.11	170.21	169.29	170.21
5555	NYSE	DEO	Wed, Jan 15, 2020	169.29	170.73	169.12	170.30
5554	NYSE	DEO	Tue, Jan 14, 2020	168.13	168.33	167.60	168.15
5553	NYSE	DEO	Mon, Jan 13, 2020	167.31	168.49	167.18	167.93
5552	NYSE	DEO	Fri, Jan 10, 2020	169.83	170.15	168.91	169.14
5551	NYSE	DEO	Thu, Jan 9, 2020	169.66	170.43	169.25	169.85
5550	NYSE	DEO	Wed, Jan 8, 2020	168.18	168.99	167.82	168.50
5549	NYSE	DEO	Tue, Jan 7, 2020	167.33	167.33	166.08	166.28
5548	NYSE	DEO	Mon, Jan 6, 2020	167.48	167.86	167.15	167.72
5547	NYSE	DEO	Fri, Jan 3, 2020	165.84	167.08	165.82	166.41
5546	NYSE	DEO	Thu, Jan 2, 2020	167.68	168.32	166.67	166.75
5545	NYSE	DEO	Tue, Dec 31, 2019	168.04	168.73	167.24	168.42
5544	NYSE	DEO	Mon, Dec 30, 2019	169.21	169.25	167.80	168.42
5543	NYSE	DEO	Fri, Dec 27, 2019	169.21	169.25	168.57	169.01
5542	NYSE	DEO	Thu, Dec 26, 2019	166.24	167.03	166.24	166.99
5541	NYSE	DEO	Tue, Dec 24, 2019	166.96	166.96	165.80	166.23
5540	NYSE	DEO	Mon, Dec 23, 2019	167.12	167.17	166.30	166.54
5539	NYSE	DEO	Fri, Dec 20, 2019	166.01	166.83	165.54	166.31
5538	NYSE	DEO	Thu, Dec 19, 2019	164.76	165.03	164.15	164.35
5537	NYSE	DEO	Wed, Dec 18, 2019	165.88	165.89	164.20	165.24
5536	NYSE	DEO	Tue, Dec 17, 2019	164.64	165.76	164.25	164.93
5535	NYSE	DEO	Mon, Dec 16, 2019	166.94	167.21	165.58	165.91
5534	NYSE	DEO	Fri, Dec 13, 2019	162.72	163.45	162.14	162.63
5533	NYSE	DEO	Thu, Dec 12, 2019	161.41	161.96	160.08	160.70
5532	NYSE	DEO	Wed, Dec 11, 2019	161.30	162.63	161.29	162.18
5531	NYSE	DEO	Tue, Dec 10, 2019	161.94	162.05	161.45	161.50
5530	NYSE	DEO	Mon, Dec 9, 2019	162.24	162.56	161.71	161.79
5529	NYSE	DEO	Fri, Dec 6, 2019	162.51	162.86	161.65	162.05
5528	NYSE	DEO	Thu, Dec 5, 2019	161.37	161.50	160.85	161.34
5527	NYSE	DEO	Wed, Dec 4, 2019	161.39	162.12	161.12	161.77
5526	NYSE	DEO	Tue, Dec 3, 2019	162.40	162.71	161.67	162.21
5525	NYSE	DEO	Mon, Dec 2, 2019	162.93	163.08	161.39	162.77
5524	NYSE	DEO	Fri, Nov 29, 2019	163.81	164.22	163.26	163.44
5523	NYSE	DEO	Wed, Nov 27, 2019	164.15	164.46	163.55	164.07
5522	NYSE	DEO	Tue, Nov 26, 2019	163.93	164.49	163.33	163.78
5521	NYSE	DEO	Mon, Nov 25, 2019	162.98	163.00	162.02	162.51
5520	NYSE	DEO	Fri, Nov 22, 2019	160.57	160.57	159.75	160.03
5519	NYSE	DEO	Thu, Nov 21, 2019	160.54	160.68	159.51	160.08
5518	NYSE	DEO	Wed, Nov 20, 2019	161.48	161.68	160.82	161.00
5517	NYSE	DEO	Tue, Nov 19, 2019	161.28	161.61	161.08	161.61
5516	NYSE	DEO	Mon, Nov 18, 2019	160.76	161.31	160.30	160.53
5515	NYSE	DEO	Fri, Nov 15, 2019	159.61	160.34	159.36	160.13
5514	NYSE	DEO	Thu, Nov 14, 2019	161.58	161.66	160.37	160.92
5513	NYSE	DEO	Wed, Nov 13, 2019	159.82	160.59	159.16	160.36
5512	NYSE	DEO	Tue, Nov 12, 2019	158.86	158.95	157.31	158.00
5511	NYSE	DEO	Mon, Nov 11, 2019	159.39	160.32	159.19	159.79
5510	NYSE	DEO	Fri, Nov 8, 2019	158.90	159.33	158.14	159.04
5509	NYSE	DEO	Thu, Nov 7, 2019	160.84	160.84	159.28	160.07
5508	NYSE	DEO	Wed, Nov 6, 2019	161.29	161.39	160.39	160.51
5507	NYSE	DEO	Tue, Nov 5, 2019	161.03	161.03	159.42	159.98
5506	NYSE	DEO	Mon, Nov 4, 2019	162.72	162.83	160.32	160.56
5505	NYSE	DEO	Fri, Nov 1, 2019	164.33	164.33	162.94	163.00
5504	NYSE	DEO	Thu, Oct 31, 2019	163.74	164.30	163.05	163.87
5503	NYSE	DEO	Wed, Oct 30, 2019	162.44	163.82	161.68	163.29
5502	NYSE	DEO	Tue, Oct 29, 2019	159.58	160.35	159.00	159.84
5501	NYSE	DEO	Mon, Oct 28, 2019	160.07	160.21	159.23	159.40
5500	NYSE	DEO	Fri, Oct 25, 2019	160.85	161.06	160.21	160.34
5499	NYSE	DEO	Thu, Oct 24, 2019	161.50	162.23	161.17	161.75
5498	NYSE	DEO	Wed, Oct 23, 2019	160.58	161.55	160.55	161.03
5497	NYSE	DEO	Tue, Oct 22, 2019	161.37	162.24	160.71	160.95
5496	NYSE	DEO	Mon, Oct 21, 2019	161.50	161.94	160.78	160.87
5495	NYSE	DEO	Fri, Oct 18, 2019	161.65	162.25	161.03	161.63
5494	NYSE	DEO	Thu, Oct 17, 2019	161.61	162.98	161.50	162.65
5493	NYSE	DEO	Wed, Oct 16, 2019	162.22	163.18	161.92	162.98
5492	NYSE	DEO	Tue, Oct 15, 2019	161.67	162.91	161.43	162.24
5491	NYSE	DEO	Mon, Oct 14, 2019	162.14	163.58	162.14	162.99
5490	NYSE	DEO	Fri, Oct 11, 2019	162.38	164.07	162.04	163.30
5489	NYSE	DEO	Thu, Oct 10, 2019	162.94	164.53	162.85	164.10
5488	NYSE	DEO	Wed, Oct 9, 2019	163.95	165.00	163.76	164.76
5487	NYSE	DEO	Tue, Oct 8, 2019	163.08	163.63	162.26	162.69
5486	NYSE	DEO	Mon, Oct 7, 2019	163.58	165.01	163.34	163.85
5485	NYSE	DEO	Fri, Oct 4, 2019	161.01	163.32	161.01	163.32
5484	NYSE	DEO	Thu, Oct 3, 2019	161.09	162.86	160.58	162.52
5483	NYSE	DEO	Wed, Oct 2, 2019	159.52	160.03	157.81	158.28
5482	NYSE	DEO	Tue, Oct 1, 2019	162.33	163.60	161.63	163.40
5481	NYSE	DEO	Mon, Sep 30, 2019	164.00	165.11	163.44	163.52
5480	NYSE	DEO	Fri, Sep 27, 2019	163.28	163.43	161.92	162.57
5479	NYSE	DEO	Thu, Sep 26, 2019	162.00	162.93	161.90	162.43
5478	NYSE	DEO	Wed, Sep 25, 2019	160.89	161.24	160.02	160.78
5477	NYSE	DEO	Tue, Sep 24, 2019	161.95	162.83	161.91	162.27
5476	NYSE	DEO	Mon, Sep 23, 2019	162.05	162.34	161.60	161.98
5475	NYSE	DEO	Fri, Sep 20, 2019	162.64	162.96	161.19	161.41
5474	NYSE	DEO	Thu, Sep 19, 2019	162.79	163.94	162.79	163.10
5473	NYSE	DEO	Wed, Sep 18, 2019	162.73	163.51	161.93	163.21
5472	NYSE	DEO	Tue, Sep 17, 2019	162.38	163.99	162.22	163.90
5471	NYSE	DEO	Mon, Sep 16, 2019	162.41	162.66	160.91	161.41
5470	NYSE	DEO	Fri, Sep 13, 2019	162.54	164.16	162.30	163.24
5469	NYSE	DEO	Thu, Sep 12, 2019	165.72	167.22	165.56	166.57
5468	NYSE	DEO	Wed, Sep 11, 2019	164.60	166.38	164.53	165.79
5467	NYSE	DEO	Tue, Sep 10, 2019	163.98	165.05	163.39	164.49
5466	NYSE	DEO	Mon, Sep 9, 2019	167.10	167.31	165.94	167.13
5465	NYSE	DEO	Fri, Sep 6, 2019	169.09	171.20	168.94	169.93
5464	NYSE	DEO	Thu, Sep 5, 2019	173.44	173.70	167.57	168.17
5463	NYSE	DEO	Wed, Sep 4, 2019	175.39	176.22	175.17	175.98
5462	NYSE	DEO	Tue, Sep 3, 2019	173.61	175.42	173.39	174.72
5461	NYSE	DEO	Fri, Aug 30, 2019	171.99	172.04	170.29	171.28
5460	NYSE	DEO	Thu, Aug 29, 2019	170.00	170.64	169.65	170.52
5459	NYSE	DEO	Wed, Aug 28, 2019	168.27	169.15	167.50	169.03
5458	NYSE	DEO	Tue, Aug 27, 2019	168.13	169.16	167.69	168.76
5457	NYSE	DEO	Mon, Aug 26, 2019	166.34	167.36	165.74	166.99
5456	NYSE	DEO	Fri, Aug 23, 2019	168.81	169.19	166.01	166.37
5455	NYSE	DEO	Thu, Aug 22, 2019	167.20	168.33	166.85	168.15
5454	NYSE	DEO	Wed, Aug 21, 2019	169.10	169.19	167.77	168.03
5453	NYSE	DEO	Tue, Aug 20, 2019	168.19	168.38	166.52	166.70
5452	NYSE	DEO	Mon, Aug 19, 2019	167.75	168.08	166.78	166.86
5451	NYSE	DEO	Fri, Aug 16, 2019	167.78	167.98	166.84	167.69
5450	NYSE	DEO	Thu, Aug 15, 2019	165.75	166.18	164.80	165.64
5449	NYSE	DEO	Wed, Aug 14, 2019	163.53	164.25	162.58	162.78
5448	NYSE	DEO	Tue, Aug 13, 2019	163.79	164.82	163.60	163.92
5447	NYSE	DEO	Mon, Aug 12, 2019	165.36	165.80	164.47	164.72
5446	NYSE	DEO	Fri, Aug 9, 2019	164.11	164.44	163.14	163.72
5445	NYSE	DEO	Thu, Aug 8, 2019	161.21	163.89	160.99	163.58
5444	NYSE	DEO	Wed, Aug 7, 2019	163.87	165.68	163.51	162.80
5443	NYSE	DEO	Tue, Aug 6, 2019	163.69	164.30	162.87	163.74
5442	NYSE	DEO	Mon, Aug 5, 2019	165.66	166.01	162.37	163.28
5441	NYSE	DEO	Fri, Aug 2, 2019	168.29	168.50	166.49	166.82
5440	NYSE	DEO	Thu, Aug 1, 2019	168.89	171.17	168.81	168.84
5439	NYSE	DEO	Wed, Jul 31, 2019	167.48	168.62	165.80	166.88
5438	NYSE	DEO	Tue, Jul 30, 2019	167.98	168.29	167.45	168.14
5437	NYSE	DEO	Mon, Jul 29, 2019	167.47	168.10	166.80	167.91
5436	NYSE	DEO	Fri, Jul 26, 2019	164.60	165.33	164.16	165.08
5435	NYSE	DEO	Thu, Jul 25, 2019	164.07	164.17	162.03	163.32
5434	NYSE	DEO	Wed, Jul 24, 2019	166.92	168.38	166.42	167.29
5433	NYSE	DEO	Tue, Jul 23, 2019	169.43	170.14	168.92	169.33
5432	NYSE	DEO	Mon, Jul 22, 2019	169.24	170.13	168.81	169.77
5431	NYSE	DEO	Fri, Jul 19, 2019	170.87	170.87	169.54	170.61
5430	NYSE	DEO	Thu, Jul 18, 2019	169.76	171.22	169.41	170.95
5429	NYSE	DEO	Wed, Jul 17, 2019	171.38	171.61	170.61	170.87
5428	NYSE	DEO	Tue, Jul 16, 2019	170.71	170.79	169.73	170.16
5427	NYSE	DEO	Mon, Jul 15, 2019	170.33	171.04	170.13	170.85
5426	NYSE	DEO	Fri, Jul 12, 2019	170.26	170.78	169.53	170.26
5425	NYSE	DEO	Thu, Jul 11, 2019	172.86	173.08	171.97	172.53
5424	NYSE	DEO	Wed, Jul 10, 2019	171.51	172.89	171.44	172.46
5423	NYSE	DEO	Tue, Jul 9, 2019	171.95	172.77	171.62	171.94
5422	NYSE	DEO	Mon, Jul 8, 2019	173.05	173.61	172.71	173.19
5421	NYSE	DEO	Fri, Jul 5, 2019	172.01	172.85	171.00	172.63
5420	NYSE	DEO	Wed, Jul 3, 2019	175.10	176.07	175.01	175.53
5419	NYSE	DEO	Tue, Jul 2, 2019	171.87	173.82	171.86	173.64
5418	NYSE	DEO	Mon, Jul 1, 2019	171.08	171.31	170.34	170.93
5417	NYSE	DEO	Fri, Jun 28, 2019	171.61	172.32	171.33	172.32
5416	NYSE	DEO	Thu, Jun 27, 2019	171.53	171.78	170.86	171.61
5415	NYSE	DEO	Wed, Jun 26, 2019	172.57	172.80	171.79	171.99
5414	NYSE	DEO	Tue, Jun 25, 2019	174.45	174.59	172.98	173.20
5413	NYSE	DEO	Mon, Jun 24, 2019	173.64	174.74	173.49	174.55
5412	NYSE	DEO	Fri, Jun 21, 2019	171.37	172.18	170.80	171.94
5411	NYSE	DEO	Thu, Jun 20, 2019	172.22	172.88	172.09	172.77
5410	NYSE	DEO	Wed, Jun 19, 2019	170.06	172.19	169.89	172.07
5409	NYSE	DEO	Tue, Jun 18, 2019	172.86	172.95	169.95	170.25
5408	NYSE	DEO	Mon, Jun 17, 2019	170.76	171.20	170.39	170.67
5407	NYSE	DEO	Fri, Jun 14, 2019	171.79	172.57	171.79	172.19
5406	NYSE	DEO	Thu, Jun 13, 2019	174.29	174.49	172.73	173.00
5405	NYSE	DEO	Wed, Jun 12, 2019	173.90	174.73	173.89	174.14
5404	NYSE	DEO	Tue, Jun 11, 2019	172.64	173.01	172.12	172.59
5403	NYSE	DEO	Mon, Jun 10, 2019	172.90	172.92	172.23	172.76
5402	NYSE	DEO	Fri, Jun 7, 2019	173.07	173.87	172.95	173.44
5401	NYSE	DEO	Thu, Jun 6, 2019	171.15	172.03	170.98	171.09
5400	NYSE	DEO	Wed, Jun 5, 2019	169.05	170.25	168.84	169.90
5399	NYSE	DEO	Tue, Jun 4, 2019	169.28	169.40	167.17	167.65
5398	NYSE	DEO	Mon, Jun 3, 2019	169.74	170.08	168.90	169.83
5397	NYSE	DEO	Fri, May 31, 2019	167.34	168.29	166.75	168.06
5396	NYSE	DEO	Thu, May 30, 2019	168.66	169.40	168.41	169.35
5395	NYSE	DEO	Wed, May 29, 2019	168.05	168.15	166.85	167.18
5394	NYSE	DEO	Tue, May 28, 2019	170.22	170.78	169.35	169.35
5393	NYSE	DEO	Fri, May 24, 2019	170.29	170.51	169.63	169.98
5392	NYSE	DEO	Thu, May 23, 2019	168.16	168.67	167.92	167.99
5391	NYSE	DEO	Wed, May 22, 2019	166.11	168.77	166.11	168.56
5390	NYSE	DEO	Tue, May 21, 2019	169.91	169.91	168.99	169.44
5389	NYSE	DEO	Mon, May 20, 2019	170.00	170.78	169.26	169.49
5388	NYSE	DEO	Fri, May 17, 2019	170.21	170.77	169.66	169.81
5387	NYSE	DEO	Thu, May 16, 2019	170.25	171.58	169.96	170.80
5386	NYSE	DEO	Wed, May 15, 2019	169.61	170.94	169.39	170.05
5385	NYSE	DEO	Tue, May 14, 2019	169.22	169.67	169.05	169.10
5384	NYSE	DEO	Mon, May 13, 2019	169.28	169.67	168.60	169.23
5383	NYSE	DEO	Fri, May 10, 2019	169.85	170.17	168.86	170.03
5382	NYSE	DEO	Thu, May 9, 2019	169.00	169.72	168.30	169.27
5381	NYSE	DEO	Wed, May 8, 2019	167.49	168.67	167.38	168.40
5380	NYSE	DEO	Tue, May 7, 2019	167.85	167.97	166.33	167.50
5379	NYSE	DEO	Mon, May 6, 2019	166.72	167.53	166.03	167.37
5378	NYSE	DEO	Fri, May 3, 2019	167.96	169.06	167.64	168.52
5377	NYSE	DEO	Thu, May 2, 2019	167.50	167.73	166.00	166.38
5376	NYSE	DEO	Wed, May 1, 2019	169.53	169.53	167.12	167.16
5375	NYSE	DEO	Tue, Apr 30, 2019	166.79	168.73	166.72	168.64
5374	NYSE	DEO	Mon, Apr 29, 2019	166.08	166.35	165.54	166.14
5373	NYSE	DEO	Fri, Apr 26, 2019	166.03	166.71	165.70	166.48
5372	NYSE	DEO	Thu, Apr 25, 2019	162.99	164.30	162.76	164.17
5371	NYSE	DEO	Wed, Apr 24, 2019	163.81	164.79	163.76	164.13
5370	NYSE	DEO	Tue, Apr 23, 2019	164.35	164.92	163.45	163.80
5369	NYSE	DEO	Mon, Apr 22, 2019	163.04	163.21	162.14	162.58
5368	NYSE	DEO	Thu, Apr 18, 2019	162.58	163.48	162.05	163.07
5367	NYSE	DEO	Wed, Apr 17, 2019	161.42	162.54	161.12	162.12
5366	NYSE	DEO	Tue, Apr 16, 2019	162.98	163.22	162.26	162.42
5365	NYSE	DEO	Mon, Apr 15, 2019	163.13	163.78	163.03	163.64
5364	NYSE	DEO	Fri, Apr 12, 2019	162.81	163.29	162.30	163.20
5363	NYSE	DEO	Thu, Apr 11, 2019	163.86	163.87	162.69	163.32
5362	NYSE	DEO	Wed, Apr 10, 2019	163.67	163.82	162.81	162.93
5361	NYSE	DEO	Tue, Apr 9, 2019	162.59	163.26	162.56	163.00
5360	NYSE	DEO	Mon, Apr 8, 2019	163.22	163.31	162.61	163.17
5359	NYSE	DEO	Fri, Apr 5, 2019	162.70	163.33	162.17	162.68
5358	NYSE	DEO	Thu, Apr 4, 2019	163.34	163.49	162.45	162.82
5357	NYSE	DEO	Wed, Apr 3, 2019	162.65	163.44	162.25	163.09
5356	NYSE	DEO	Tue, Apr 2, 2019	163.75	164.20	163.32	163.90
5355	NYSE	DEO	Mon, Apr 1, 2019	164.05	164.20	163.00	163.37
5354	NYSE	DEO	Fri, Mar 29, 2019	163.75	163.93	163.07	163.61
5353	NYSE	DEO	Thu, Mar 28, 2019	164.11	164.15	163.28	163.80
5352	NYSE	DEO	Wed, Mar 27, 2019	163.32	163.80	162.48	163.52
5351	NYSE	DEO	Tue, Mar 26, 2019	164.79	165.53	164.38	165.23
5350	NYSE	DEO	Mon, Mar 25, 2019	162.45	163.47	162.07	162.93
5349	NYSE	DEO	Fri, Mar 22, 2019	162.95	163.80	162.14	162.79
5348	NYSE	DEO	Thu, Mar 21, 2019	163.05	164.11	163.03	163.82
5347	NYSE	DEO	Wed, Mar 20, 2019	163.49	163.49	162.05	162.89
5346	NYSE	DEO	Tue, Mar 19, 2019	164.55	164.55	162.36	162.79
5345	NYSE	DEO	Mon, Mar 18, 2019	163.29	163.51	162.55	163.25
5344	NYSE	DEO	Fri, Mar 15, 2019	163.66	164.07	163.07	163.26
5343	NYSE	DEO	Thu, Mar 14, 2019	162.03	162.34	161.05	161.47
5342	NYSE	DEO	Wed, Mar 13, 2019	161.21	161.33	160.67	160.84
5341	NYSE	DEO	Tue, Mar 12, 2019	159.03	160.12	159.01	159.45
5340	NYSE	DEO	Mon, Mar 11, 2019	159.06	160.39	158.97	160.29
5339	NYSE	DEO	Fri, Mar 8, 2019	158.14	158.93	157.85	158.68
5338	NYSE	DEO	Thu, Mar 7, 2019	160.05	160.12	158.49	158.95
5337	NYSE	DEO	Wed, Mar 6, 2019	157.60	158.29	156.73	157.99
5336	NYSE	DEO	Tue, Mar 5, 2019	156.00	157.23	155.91	156.81
5335	NYSE	DEO	Mon, Mar 4, 2019	156.54	156.54	155.41	155.99
5334	NYSE	DEO	Fri, Mar 1, 2019	155.26	156.04	155.00	155.60
5333	NYSE	DEO	Thu, Feb 28, 2019	153.97	155.24	153.97	154.78
5332	NYSE	DEO	Wed, Feb 27, 2019	156.04	156.46	155.74	154.55
5331	NYSE	DEO	Tue, Feb 26, 2019	157.08	157.93	156.87	157.01
5330	NYSE	DEO	Mon, Feb 25, 2019	157.34	157.49	156.17	156.45
5329	NYSE	DEO	Fri, Feb 22, 2019	156.49	157.93	156.45	157.79
5328	NYSE	DEO	Thu, Feb 21, 2019	158.07	158.20	157.41	157.73
5327	NYSE	DEO	Wed, Feb 20, 2019	156.91	157.64	156.76	157.14
5326	NYSE	DEO	Tue, Feb 19, 2019	157.92	157.94	157.06	157.29
5325	NYSE	DEO	Fri, Feb 15, 2019	156.50	157.89	155.96	157.41
5324	NYSE	DEO	Thu, Feb 14, 2019	155.80	156.08	154.97	155.00
5323	NYSE	DEO	Wed, Feb 13, 2019	155.64	156.38	155.32	155.91
5322	NYSE	DEO	Tue, Feb 12, 2019	153.67	154.24	153.34	154.01
5321	NYSE	DEO	Mon, Feb 11, 2019	154.92	155.27	153.67	154.23
5320	NYSE	DEO	Fri, Feb 8, 2019	154.32	155.03	153.89	154.97
5319	NYSE	DEO	Thu, Feb 7, 2019	154.41	154.57	153.38	153.67
5318	NYSE	DEO	Wed, Feb 6, 2019	152.06	152.22	151.03	151.29
5317	NYSE	DEO	Tue, Feb 5, 2019	153.56	153.64	152.65	152.97
5316	NYSE	DEO	Mon, Feb 4, 2019	152.97	153.12	152.46	152.89
5315	NYSE	DEO	Fri, Feb 1, 2019	151.35	152.52	151.21	151.47
5314	NYSE	DEO	Thu, Jan 31, 2019	151.42	152.75	150.88	152.65
5313	NYSE	DEO	Wed, Jan 30, 2019	144.70	145.31	143.76	144.58
5312	NYSE	DEO	Tue, Jan 29, 2019	144.13	144.17	142.93	143.48
5311	NYSE	DEO	Mon, Jan 28, 2019	142.23	142.86	141.82	142.85
5310	NYSE	DEO	Fri, Jan 25, 2019	143.21	143.38	142.20	142.49
5309	NYSE	DEO	Thu, Jan 24, 2019	142.90	143.00	142.33	142.90
5308	NYSE	DEO	Wed, Jan 23, 2019	143.43	143.91	142.92	143.53
5307	NYSE	DEO	Tue, Jan 22, 2019	142.79	143.07	142.07	142.92
5306	NYSE	DEO	Fri, Jan 18, 2019	142.21	142.76	142.01	142.14
5305	NYSE	DEO	Thu, Jan 17, 2019	140.35	142.28	140.28	142.14
5304	NYSE	DEO	Wed, Jan 16, 2019	139.90	140.67	139.55	140.30
5303	NYSE	DEO	Tue, Jan 15, 2019	140.62	141.30	140.02	141.14
5302	NYSE	DEO	Mon, Jan 14, 2019	140.53	140.78	139.90	140.04
5301	NYSE	DEO	Fri, Jan 11, 2019	140.35	141.20	139.94	141.06
5300	NYSE	DEO	Thu, Jan 10, 2019	138.58	139.93	138.39	139.83
5299	NYSE	DEO	Wed, Jan 9, 2019	138.81	139.49	138.24	138.38
5298	NYSE	DEO	Tue, Jan 8, 2019	139.53	140.31	139.17	140.22
5297	NYSE	DEO	Mon, Jan 7, 2019	138.84	139.28	138.44	138.53
5296	NYSE	DEO	Fri, Jan 4, 2019	138.36	139.70	138.20	139.28
5295	NYSE	DEO	Thu, Jan 3, 2019	137.88	138.91	137.88	138.10
5294	NYSE	DEO	Wed, Jan 2, 2019	140.43	140.53	139.05	139.43
5293	NYSE	DEO	Mon, Dec 31, 2018	142.13	142.61	141.29	141.80
5292	NYSE	DEO	Fri, Dec 28, 2018	141.36	142.20	140.88	141.17
5291	NYSE	DEO	Thu, Dec 27, 2018	139.52	141.23	138.97	141.17
5290	NYSE	DEO	Wed, Dec 26, 2018	138.50	140.59	137.24	140.52
5289	NYSE	DEO	Mon, Dec 24, 2018	140.97	141.26	138.38	138.46
5288	NYSE	DEO	Fri, Dec 21, 2018	141.60	143.06	140.09	140.10
5287	NYSE	DEO	Thu, Dec 20, 2018	143.63	143.63	140.23	141.12
5286	NYSE	DEO	Wed, Dec 19, 2018	141.42	142.66	140.39	140.71
5285	NYSE	DEO	Tue, Dec 18, 2018	141.00	141.26	140.31	140.75
5284	NYSE	DEO	Mon, Dec 17, 2018	142.63	142.63	140.47	140.81
5283	NYSE	DEO	Fri, Dec 14, 2018	142.81	142.84	141.34	141.39
5282	NYSE	DEO	Thu, Dec 13, 2018	143.98	144.33	143.33	143.96
5281	NYSE	DEO	Wed, Dec 12, 2018	143.53	144.83	143.19	143.21
5280	NYSE	DEO	Tue, Dec 11, 2018	142.09	142.60	141.32	142.05
5279	NYSE	DEO	Mon, Dec 10, 2018	142.58	142.62	140.23	141.49
5278	NYSE	DEO	Fri, Dec 7, 2018	142.84	143.22	141.03	141.29
5277	NYSE	DEO	Thu, Dec 6, 2018	142.19	143.24	140.51	143.23
5276	NYSE	DEO	Tue, Dec 4, 2018	145.46	146.01	143.27	143.37
5275	NYSE	DEO	Mon, Dec 3, 2018	144.08	144.69	143.76	144.64
5274	NYSE	DEO	Fri, Nov 30, 2018	144.27	144.81	143.57	144.35
5273	NYSE	DEO	Thu, Nov 29, 2018	145.16	145.87	144.63	145.08
5272	NYSE	DEO	Wed, Nov 28, 2018	144.85	145.75	143.91	145.65
5271	NYSE	DEO	Tue, Nov 27, 2018	145.08	145.45	144.40	145.21
5270	NYSE	DEO	Mon, Nov 26, 2018	144.79	145.08	143.89	144.41
5269	NYSE	DEO	Fri, Nov 23, 2018	143.60	144.00	143.13	143.49
5268	NYSE	DEO	Wed, Nov 21, 2018	143.90	144.85	143.37	143.41
5267	NYSE	DEO	Tue, Nov 20, 2018	144.02	144.50	142.89	143.24
5266	NYSE	DEO	Mon, Nov 19, 2018	144.39	144.65	142.53	143.15
5265	NYSE	DEO	Fri, Nov 16, 2018	143.34	144.75	143.11	144.54
5264	NYSE	DEO	Thu, Nov 15, 2018	143.14	143.33	140.99	143.19
5263	NYSE	DEO	Wed, Nov 14, 2018	142.08	142.72	140.96	141.77
5262	NYSE	DEO	Tue, Nov 13, 2018	141.71	142.80	141.47	141.50
5261	NYSE	DEO	Mon, Nov 12, 2018	140.90	142.35	140.76	142.00
5260	NYSE	DEO	Fri, Nov 9, 2018	142.85	143.39	141.87	142.33
5259	NYSE	DEO	Thu, Nov 8, 2018	142.24	142.40	140.58	141.22
5258	NYSE	DEO	Wed, Nov 7, 2018	142.19	142.35	141.48	142.21
5257	NYSE	DEO	Tue, Nov 6, 2018	139.52	140.35	139.31	140.35
5256	NYSE	DEO	Mon, Nov 5, 2018	139.28	140.01	139.19	139.68
5255	NYSE	DEO	Fri, Nov 2, 2018	136.57	137.57	136.00	136.52
5254	NYSE	DEO	Thu, Nov 1, 2018	137.86	139.05	137.77	138.88
5253	NYSE	DEO	Wed, Oct 31, 2018	138.97	139.59	138.01	138.16
5252	NYSE	DEO	Tue, Oct 30, 2018	136.06	137.24	135.88	137.11
5251	NYSE	DEO	Mon, Oct 29, 2018	137.44	138.17	135.64	136.80
5250	NYSE	DEO	Fri, Oct 26, 2018	138.29	138.65	136.61	138.02
5249	NYSE	DEO	Thu, Oct 25, 2018	138.08	138.27	137.07	137.32
5248	NYSE	DEO	Wed, Oct 24, 2018	140.31	140.34	136.97	137.11
5247	NYSE	DEO	Tue, Oct 23, 2018	138.87	140.39	137.93	139.79
5246	NYSE	DEO	Mon, Oct 22, 2018	140.94	140.94	138.88	139.27
5245	NYSE	DEO	Fri, Oct 19, 2018	140.35	141.04	140.07	140.39
5244	NYSE	DEO	Thu, Oct 18, 2018	137.08	137.95	135.96	136.37
5243	NYSE	DEO	Wed, Oct 17, 2018	134.83	135.51	134.42	135.22
5242	NYSE	DEO	Tue, Oct 16, 2018	135.47	136.36	135.06	136.03
5241	NYSE	DEO	Mon, Oct 15, 2018	133.04	134.18	132.72	133.37
5240	NYSE	DEO	Fri, Oct 12, 2018	134.06	134.65	133.08	133.76
5239	NYSE	DEO	Thu, Oct 11, 2018	135.14	135.15	131.43	131.94
5238	NYSE	DEO	Wed, Oct 10, 2018	137.80	137.94	135.12	135.18
5237	NYSE	DEO	Tue, Oct 9, 2018	139.22	141.06	139.08	140.43
5236	NYSE	DEO	Mon, Oct 8, 2018	139.62	141.17	139.60	141.05
5235	NYSE	DEO	Fri, Oct 5, 2018	140.26	140.68	139.63	140.09
5234	NYSE	DEO	Thu, Oct 4, 2018	141.69	141.73	140.28	140.94
5233	NYSE	DEO	Wed, Oct 3, 2018	143.77	143.99	142.63	142.95
5232	NYSE	DEO	Tue, Oct 2, 2018	142.71	143.41	141.96	142.88
5231	NYSE	DEO	Mon, Oct 1, 2018	143.13	143.96	142.81	143.81
5230	NYSE	DEO	Fri, Sep 28, 2018	142.26	142.48	141.40	141.67
5229	NYSE	DEO	Thu, Sep 27, 2018	142.36	142.90	141.77	141.83
5228	NYSE	DEO	Wed, Sep 26, 2018	142.25	142.49	141.79	141.94
5227	NYSE	DEO	Tue, Sep 25, 2018	140.83	141.44	140.59	140.82
5226	NYSE	DEO	Mon, Sep 24, 2018	140.98	141.15	140.27	140.38
5225	NYSE	DEO	Fri, Sep 21, 2018	140.92	141.48	140.66	141.25
5224	NYSE	DEO	Thu, Sep 20, 2018	139.56	141.05	139.49	140.85
5223	NYSE	DEO	Wed, Sep 19, 2018	137.88	138.08	137.25	137.53
5222	NYSE	DEO	Tue, Sep 18, 2018	138.87	139.12	138.14	138.50
5221	NYSE	DEO	Mon, Sep 17, 2018	139.21	139.61	138.68	138.75
5220	NYSE	DEO	Fri, Sep 14, 2018	139.98	140.87	139.52	140.43
5219	NYSE	DEO	Thu, Sep 13, 2018	139.54	139.74	139.06	139.37
5218	NYSE	DEO	Wed, Sep 12, 2018	139.31	140.00	139.27	139.30
5217	NYSE	DEO	Tue, Sep 11, 2018	139.02	139.63	138.61	139.50
5216	NYSE	DEO	Mon, Sep 10, 2018	140.10	140.47	139.71	139.86
5215	NYSE	DEO	Fri, Sep 7, 2018	138.15	139.42	138.12	138.93
5214	NYSE	DEO	Thu, Sep 6, 2018	139.60	139.88	138.68	139.48
5213	NYSE	DEO	Wed, Sep 5, 2018	138.87	139.40	138.51	139.26
5212	NYSE	DEO	Tue, Sep 4, 2018	139.40	139.93	139.15	139.49
5211	NYSE	DEO	Fri, Aug 31, 2018	140.53	140.82	139.12	139.41
5210	NYSE	DEO	Thu, Aug 30, 2018	141.29	141.81	140.86	141.15
5209	NYSE	DEO	Wed, Aug 29, 2018	141.65	142.16	140.88	142.10
5208	NYSE	DEO	Tue, Aug 28, 2018	141.86	142.13	140.85	140.94
5207	NYSE	DEO	Mon, Aug 27, 2018	141.81	142.01	141.01	141.97
5206	NYSE	DEO	Fri, Aug 24, 2018	141.47	141.70	141.10	141.47
5205	NYSE	DEO	Thu, Aug 23, 2018	141.81	142.01	140.57	140.84
5204	NYSE	DEO	Wed, Aug 22, 2018	141.83	142.29	141.73	142.02
5203	NYSE	DEO	Tue, Aug 21, 2018	143.06	143.19	141.78	142.11
5202	NYSE	DEO	Mon, Aug 20, 2018	143.16	143.49	142.77	142.94
5201	NYSE	DEO	Fri, Aug 17, 2018	141.46	142.62	141.26	142.28
5200	NYSE	DEO	Thu, Aug 16, 2018	141.43	142.20	141.19	141.29
5199	NYSE	DEO	Wed, Aug 15, 2018	139.93	140.87	139.73	140.73
5198	NYSE	DEO	Tue, Aug 14, 2018	144.00	144.05	142.72	143.31
5197	NYSE	DEO	Mon, Aug 13, 2018	142.60	143.04	142.33	142.60
5196	NYSE	DEO	Fri, Aug 10, 2018	143.52	144.03	142.17	142.60
5195	NYSE	DEO	Thu, Aug 9, 2018	143.99	144.35	143.79	143.94
5194	NYSE	DEO	Wed, Aug 8, 2018	145.90	146.21	145.24	143.79
5193	NYSE	DEO	Tue, Aug 7, 2018	146.64	146.80	145.98	146.17
5192	NYSE	DEO	Mon, Aug 6, 2018	146.20	146.71	146.00	146.23
5191	NYSE	DEO	Fri, Aug 3, 2018	146.00	147.38	145.80	147.32
5190	NYSE	DEO	Thu, Aug 2, 2018	146.73	146.95	145.79	146.63
5189	NYSE	DEO	Wed, Aug 1, 2018	147.38	147.41	146.67	146.94
5188	NYSE	DEO	Tue, Jul 31, 2018	147.62	147.92	146.89	147.27
5187	NYSE	DEO	Mon, Jul 30, 2018	147.29	147.75	146.45	146.54
5186	NYSE	DEO	Fri, Jul 27, 2018	148.19	148.89	148.02	148.27
5185	NYSE	DEO	Thu, Jul 26, 2018	147.61	148.66	147.49	147.89
5184	NYSE	DEO	Wed, Jul 25, 2018	149.95	150.96	149.58	150.96
5183	NYSE	DEO	Tue, Jul 24, 2018	149.70	149.87	148.99	149.18
5182	NYSE	DEO	Mon, Jul 23, 2018	150.35	150.37	148.75	149.34
5181	NYSE	DEO	Fri, Jul 20, 2018	150.11	151.31	149.88	151.08
5180	NYSE	DEO	Thu, Jul 19, 2018	147.99	148.88	147.82	148.60
5179	NYSE	DEO	Wed, Jul 18, 2018	148.85	148.99	147.88	148.10
5178	NYSE	DEO	Tue, Jul 17, 2018	147.24	148.43	147.24	148.15
5177	NYSE	DEO	Mon, Jul 16, 2018	147.16	147.23	146.47	146.81
5176	NYSE	DEO	Fri, Jul 13, 2018	147.91	148.47	147.61	148.35
5175	NYSE	DEO	Thu, Jul 12, 2018	147.17	147.52	146.82	147.48
5174	NYSE	DEO	Wed, Jul 11, 2018	145.79	146.90	145.70	145.99
5173	NYSE	DEO	Tue, Jul 10, 2018	146.65	147.33	146.25	147.17
5172	NYSE	DEO	Mon, Jul 9, 2018	146.18	146.19	145.16	145.56
5171	NYSE	DEO	Fri, Jul 6, 2018	145.83	145.91	145.12	145.58
5170	NYSE	DEO	Thu, Jul 5, 2018	144.63	145.61	144.36	145.53
5169	NYSE	DEO	Tue, Jul 3, 2018	143.79	144.19	142.93	143.59
5168	NYSE	DEO	Mon, Jul 2, 2018	141.71	142.69	141.56	142.12
5167	NYSE	DEO	Fri, Jun 29, 2018	144.28	144.46	143.67	144.01
5166	NYSE	DEO	Thu, Jun 28, 2018	143.21	144.23	143.05	144.00
5165	NYSE	DEO	Wed, Jun 27, 2018	142.46	143.27	142.08	142.17
5164	NYSE	DEO	Tue, Jun 26, 2018	142.63	143.37	142.60	142.84
5163	NYSE	DEO	Mon, Jun 25, 2018	143.36	143.68	142.27	142.94
5162	NYSE	DEO	Fri, Jun 22, 2018	145.37	146.41	144.86	145.94
5161	NYSE	DEO	Thu, Jun 21, 2018	145.14	145.33	144.30	144.72
5160	NYSE	DEO	Wed, Jun 20, 2018	145.00	145.04	143.87	144.05
5159	NYSE	DEO	Tue, Jun 19, 2018	144.47	144.96	144.14	144.88
5158	NYSE	DEO	Mon, Jun 18, 2018	145.68	146.11	144.89	145.70
5157	NYSE	DEO	Fri, Jun 15, 2018	148.52	148.85	147.87	148.57
5156	NYSE	DEO	Thu, Jun 14, 2018	147.91	148.65	147.45	147.98
5155	NYSE	DEO	Wed, Jun 13, 2018	148.18	148.75	147.67	148.19
5154	NYSE	DEO	Tue, Jun 12, 2018	146.42	147.56	146.23	147.10
5153	NYSE	DEO	Mon, Jun 11, 2018	147.46	148.07	147.35	147.78
5152	NYSE	DEO	Fri, Jun 8, 2018	145.25	146.42	145.25	146.37
5151	NYSE	DEO	Thu, Jun 7, 2018	145.08	145.31	143.98	144.18
5150	NYSE	DEO	Wed, Jun 6, 2018	146.65	146.85	145.83	146.60
5149	NYSE	DEO	Tue, Jun 5, 2018	148.72	148.75	146.95	147.00
5148	NYSE	DEO	Mon, Jun 4, 2018	147.64	148.21	147.00	147.51
5147	NYSE	DEO	Fri, Jun 1, 2018	145.90	145.96	144.75	144.83
5146	NYSE	DEO	Thu, May 31, 2018	147.21	147.24	145.76	146.52
5145	NYSE	DEO	Wed, May 30, 2018	145.53	146.25	144.97	146.06
5144	NYSE	DEO	Tue, May 29, 2018	146.33	146.73	144.88	145.72
5143	NYSE	DEO	Fri, May 25, 2018	146.40	147.11	146.17	146.34
5142	NYSE	DEO	Thu, May 24, 2018	148.15	148.37	146.31	146.51
5141	NYSE	DEO	Wed, May 23, 2018	145.46	145.55	144.43	145.04
5140	NYSE	DEO	Tue, May 22, 2018	146.31	146.73	146.03	146.12
5139	NYSE	DEO	Mon, May 21, 2018	145.61	145.98	145.48	145.72
5138	NYSE	DEO	Fri, May 18, 2018	145.78	145.87	145.22	145.46
5137	NYSE	DEO	Thu, May 17, 2018	146.47	146.58	145.96	146.28
5136	NYSE	DEO	Wed, May 16, 2018	145.61	146.34	145.31	145.79
5135	NYSE	DEO	Tue, May 15, 2018	144.33	144.68	143.48	144.41
5134	NYSE	DEO	Mon, May 14, 2018	144.76	144.93	144.22	144.49
5133	NYSE	DEO	Fri, May 11, 2018	145.07	145.20	144.57	144.69
5132	NYSE	DEO	Thu, May 10, 2018	144.56	144.62	143.54	144.10
5131	NYSE	DEO	Wed, May 9, 2018	143.73	144.55	143.41	144.06
5130	NYSE	DEO	Tue, May 8, 2018	143.29	143.96	142.82	143.90
5129	NYSE	DEO	Mon, May 7, 2018	143.52	143.70	143.05	143.61
5128	NYSE	DEO	Fri, May 4, 2018	143.21	144.00	143.08	143.55
5127	NYSE	DEO	Thu, May 3, 2018	141.32	141.80	140.79	141.51
5126	NYSE	DEO	Wed, May 2, 2018	142.11	142.17	140.17	140.48
5125	NYSE	DEO	Tue, May 1, 2018	141.85	141.88	141.19	141.81
5124	NYSE	DEO	Mon, Apr 30, 2018	141.68	142.46	141.67	141.96
5123	NYSE	DEO	Fri, Apr 27, 2018	140.14	141.16	139.78	140.85
5122	NYSE	DEO	Thu, Apr 26, 2018	139.33	139.71	138.68	139.15
5121	NYSE	DEO	Wed, Apr 25, 2018	137.24	137.84	136.77	137.61
5120	NYSE	DEO	Tue, Apr 24, 2018	138.39	138.51	136.79	137.24
5119	NYSE	DEO	Mon, Apr 23, 2018	136.62	137.36	136.50	137.25
5118	NYSE	DEO	Fri, Apr 20, 2018	138.15	138.39	137.55	137.79
5117	NYSE	DEO	Thu, Apr 19, 2018	140.86	140.86	138.77	139.29
5116	NYSE	DEO	Wed, Apr 18, 2018	139.99	140.48	139.58	139.78
5115	NYSE	DEO	Tue, Apr 17, 2018	139.97	140.45	139.34	139.77
5114	NYSE	DEO	Mon, Apr 16, 2018	140.79	141.36	139.88	141.09
5113	NYSE	DEO	Fri, Apr 13, 2018	142.17	142.45	141.63	142.00
5112	NYSE	DEO	Thu, Apr 12, 2018	141.87	141.87	141.14	141.45
5111	NYSE	DEO	Wed, Apr 11, 2018	143.05	143.20	141.26	141.37
5110	NYSE	DEO	Tue, Apr 10, 2018	143.30	143.53	142.46	142.93
5109	NYSE	DEO	Mon, Apr 9, 2018	142.20	142.20	140.91	140.92
5108	NYSE	DEO	Fri, Apr 6, 2018	140.00	140.83	138.92	139.17
5107	NYSE	DEO	Thu, Apr 5, 2018	138.26	139.99	138.11	139.69
5106	NYSE	DEO	Wed, Apr 4, 2018	135.16	137.87	135.08	137.80
5105	NYSE	DEO	Tue, Apr 3, 2018	135.12	135.15	133.95	134.63
5104	NYSE	DEO	Mon, Apr 2, 2018	135.23	135.37	133.28	133.67
5103	NYSE	DEO	Thu, Mar 29, 2018	135.69	136.30	135.26	135.42
5102	NYSE	DEO	Wed, Mar 28, 2018	135.09	135.86	134.53	135.11
5101	NYSE	DEO	Tue, Mar 27, 2018	133.78	134.28	132.74	133.02
5100	NYSE	DEO	Mon, Mar 26, 2018	134.34	134.71	133.65	134.65
5099	NYSE	DEO	Fri, Mar 23, 2018	133.65	134.32	132.04	132.08
5098	NYSE	DEO	Thu, Mar 22, 2018	133.40	134.17	132.92	132.95
5097	NYSE	DEO	Wed, Mar 21, 2018	134.65	134.93	133.30	133.66
5096	NYSE	DEO	Tue, Mar 20, 2018	135.55	135.77	135.06	135.23
5095	NYSE	DEO	Mon, Mar 19, 2018	135.22	136.01	135.02	135.20
5094	NYSE	DEO	Fri, Mar 16, 2018	135.73	136.08	135.51	135.89
5093	NYSE	DEO	Thu, Mar 15, 2018	135.92	136.69	135.57	135.70
5092	NYSE	DEO	Wed, Mar 14, 2018	136.62	136.81	134.93	135.72
5091	NYSE	DEO	Tue, Mar 13, 2018	136.24	136.51	135.15	135.21
5090	NYSE	DEO	Mon, Mar 12, 2018	136.55	137.47	136.38	136.63
5089	NYSE	DEO	Fri, Mar 9, 2018	135.60	136.27	135.28	136.27
5088	NYSE	DEO	Thu, Mar 8, 2018	134.48	135.80	134.24	135.76
5087	NYSE	DEO	Wed, Mar 7, 2018	132.81	133.08	132.25	132.93
5086	NYSE	DEO	Tue, Mar 6, 2018	133.90	133.90	132.78	133.43
5085	NYSE	DEO	Mon, Mar 5, 2018	131.92	134.01	131.67	133.93
5084	NYSE	DEO	Fri, Mar 2, 2018	132.04	132.85	131.22	132.79
5083	NYSE	DEO	Thu, Mar 1, 2018	134.34	134.63	132.73	133.78
5082	NYSE	DEO	Wed, Feb 28, 2018	137.00	137.04	135.59	135.64
5081	NYSE	DEO	Tue, Feb 27, 2018	138.81	138.81	137.01	137.03
5080	NYSE	DEO	Mon, Feb 26, 2018	139.55	139.82	138.70	139.41
5079	NYSE	DEO	Fri, Feb 23, 2018	138.28	139.12	137.96	139.08
5078	NYSE	DEO	Thu, Feb 22, 2018	137.33	137.78	136.53	136.73
5077	NYSE	DEO	Wed, Feb 21, 2018	139.25	140.23	138.07	136.67
5076	NYSE	DEO	Tue, Feb 20, 2018	139.34	140.04	138.83	139.03
5075	NYSE	DEO	Fri, Feb 16, 2018	140.08	141.14	140.03	140.50
5074	NYSE	DEO	Thu, Feb 15, 2018	139.30	140.36	138.76	140.36
5073	NYSE	DEO	Wed, Feb 14, 2018	137.46	138.58	137.14	138.54
5072	NYSE	DEO	Tue, Feb 13, 2018	137.31	137.46	136.60	137.07
5071	NYSE	DEO	Mon, Feb 12, 2018	136.36	137.25	135.93	136.64
5070	NYSE	DEO	Fri, Feb 9, 2018	135.78	136.02	132.89	135.22
5069	NYSE	DEO	Thu, Feb 8, 2018	137.82	137.84	134.70	134.73
5068	NYSE	DEO	Wed, Feb 7, 2018	136.44	138.07	135.81	135.88
5067	NYSE	DEO	Tue, Feb 6, 2018	134.84	137.12	134.20	137.03
5066	NYSE	DEO	Mon, Feb 5, 2018	139.30	139.50	135.07	135.13
5065	NYSE	DEO	Fri, Feb 2, 2018	142.97	143.02	141.54	141.68
5064	NYSE	DEO	Thu, Feb 1, 2018	143.00	143.94	142.75	143.40
5063	NYSE	DEO	Wed, Jan 31, 2018	143.26	144.23	143.12	143.96
5062	NYSE	DEO	Tue, Jan 30, 2018	142.83	143.15	142.41	142.53
5061	NYSE	DEO	Mon, Jan 29, 2018	142.71	143.80	141.81	141.85
5060	NYSE	DEO	Fri, Jan 26, 2018	145.80	146.27	144.36	145.02
5059	NYSE	DEO	Thu, Jan 25, 2018	147.46	147.62	144.71	144.93
5058	NYSE	DEO	Wed, Jan 24, 2018	145.47	145.91	144.32	144.68
5057	NYSE	DEO	Tue, Jan 23, 2018	145.84	146.39	145.30	146.12
5056	NYSE	DEO	Mon, Jan 22, 2018	145.11	145.40	144.61	145.31
5055	NYSE	DEO	Fri, Jan 19, 2018	145.66	146.21	145.12	145.24
5054	NYSE	DEO	Thu, Jan 18, 2018	145.08	145.66	144.57	145.15
5053	NYSE	DEO	Wed, Jan 17, 2018	144.41	146.00	144.30	145.09
5052	NYSE	DEO	Tue, Jan 16, 2018	143.44	144.05	143.08	143.14
5051	NYSE	DEO	Fri, Jan 12, 2018	145.23	145.39	144.36	144.72
5050	NYSE	DEO	Thu, Jan 11, 2018	144.09	144.81	143.82	143.99
5049	NYSE	DEO	Wed, Jan 10, 2018	143.43	144.01	142.63	143.86
5048	NYSE	DEO	Tue, Jan 9, 2018	144.40	144.58	143.79	144.38
5047	NYSE	DEO	Mon, Jan 8, 2018	145.00	145.20	144.44	144.95
5046	NYSE	DEO	Fri, Jan 5, 2018	145.08	145.23	144.49	144.93
5045	NYSE	DEO	Thu, Jan 4, 2018	145.26	145.62	144.55	144.72
5044	NYSE	DEO	Wed, Jan 3, 2018	144.95	145.69	144.68	145.56
5043	NYSE	DEO	Tue, Jan 2, 2018	147.06	147.06	145.01	145.13
5042	NYSE	DEO	Fri, Dec 29, 2017	146.55	146.79	145.90	146.03
5041	NYSE	DEO	Thu, Dec 28, 2017	144.78	145.11	144.51	144.76
5040	NYSE	DEO	Wed, Dec 27, 2017	143.99	144.35	143.54	143.87
5039	NYSE	DEO	Tue, Dec 26, 2017	142.98	143.59	142.81	143.39
5038	NYSE	DEO	Fri, Dec 22, 2017	143.48	143.82	142.98	143.28
5037	NYSE	DEO	Thu, Dec 21, 2017	143.06	143.75	142.71	142.87
5036	NYSE	DEO	Wed, Dec 20, 2017	143.45	143.45	142.19	142.49
5035	NYSE	DEO	Tue, Dec 19, 2017	142.68	143.15	141.94	142.08
5034	NYSE	DEO	Mon, Dec 18, 2017	143.29	143.66	142.67	142.80
5033	NYSE	DEO	Fri, Dec 15, 2017	140.89	141.74	140.73	141.54
5032	NYSE	DEO	Thu, Dec 14, 2017	141.61	142.08	141.34	141.84
5031	NYSE	DEO	Wed, Dec 13, 2017	141.10	141.76	141.02	141.38
5030	NYSE	DEO	Tue, Dec 12, 2017	141.29	141.69	140.27	140.61
5029	NYSE	DEO	Mon, Dec 11, 2017	141.37	141.75	141.14	141.67
5028	NYSE	DEO	Fri, Dec 8, 2017	141.10	141.92	140.77	141.82
5027	NYSE	DEO	Thu, Dec 7, 2017	141.34	141.76	140.86	141.36
5026	NYSE	DEO	Wed, Dec 6, 2017	141.06	142.63	140.95	142.57
5025	NYSE	DEO	Tue, Dec 5, 2017	140.66	140.94	139.74	142.37
5024	NYSE	DEO	Mon, Dec 4, 2017	139.99	140.06	139.22	139.90
5023	NYSE	DEO	Fri, Dec 1, 2017	138.44	139.26	138.22	139.22
5022	NYSE	DEO	Thu, Nov 30, 2017	139.50	139.77	138.16	138.47
5021	NYSE	DEO	Wed, Nov 29, 2017	140.63	140.79	138.73	139.14
5020	NYSE	DEO	Tue, Nov 28, 2017	140.80	140.88	140.19	140.84
5019	NYSE	DEO	Mon, Nov 27, 2017	140.11	140.21	138.94	139.58
5018	NYSE	DEO	Fri, Nov 24, 2017	140.63	140.63	139.59	139.82
5017	NYSE	DEO	Wed, Nov 22, 2017	138.35	138.42	136.81	137.62
5016	NYSE	DEO	Tue, Nov 21, 2017	138.39	138.42	137.65	137.92
5015	NYSE	DEO	Mon, Nov 20, 2017	137.29	137.99	137.08	137.16
5014	NYSE	DEO	Fri, Nov 17, 2017	136.62	136.63	135.78	136.10
5013	NYSE	DEO	Thu, Nov 16, 2017	136.45	136.70	135.94	136.03
5012	NYSE	DEO	Wed, Nov 15, 2017	135.61	135.61	134.80	135.09
5011	NYSE	DEO	Tue, Nov 14, 2017	136.05	136.49	135.56	136.42
5010	NYSE	DEO	Mon, Nov 13, 2017	135.28	136.04	135.09	135.95
5009	NYSE	DEO	Fri, Nov 10, 2017	135.35	136.05	134.92	136.01
5008	NYSE	DEO	Thu, Nov 9, 2017	135.18	135.84	134.83	135.36
5007	NYSE	DEO	Wed, Nov 8, 2017	134.45	135.35	134.38	135.03
5006	NYSE	DEO	Tue, Nov 7, 2017	135.27	135.79	134.77	135.07
5005	NYSE	DEO	Mon, Nov 6, 2017	136.12	137.01	136.12	136.90
5004	NYSE	DEO	Fri, Nov 3, 2017	135.50	136.19	135.40	135.81
5003	NYSE	DEO	Thu, Nov 2, 2017	134.61	135.16	134.10	134.99
5002	NYSE	DEO	Wed, Nov 1, 2017	136.47	136.64	134.43	134.43
5001	NYSE	DEO	Tue, Oct 31, 2017	136.85	137.35	136.58	137.01
5000	NYSE	DEO	Mon, Oct 30, 2017	136.82	137.08	136.37	136.56
4999	NYSE	DEO	Fri, Oct 27, 2017	136.23	137.52	135.91	136.52
4998	NYSE	DEO	Thu, Oct 26, 2017	135.34	135.65	134.93	135.28
4997	NYSE	DEO	Wed, Oct 25, 2017	135.32	135.55	134.34	135.08
4996	NYSE	DEO	Tue, Oct 24, 2017	135.95	136.03	134.69	134.79
4995	NYSE	DEO	Mon, Oct 23, 2017	135.80	136.33	135.70	135.96
4994	NYSE	DEO	Fri, Oct 20, 2017	136.36	136.42	135.01	135.31
4993	NYSE	DEO	Thu, Oct 19, 2017	135.85	136.25	135.43	135.96
4992	NYSE	DEO	Wed, Oct 18, 2017	135.67	135.95	135.44	135.58
4991	NYSE	DEO	Tue, Oct 17, 2017	135.00	135.17	134.34	134.63
4990	NYSE	DEO	Mon, Oct 16, 2017	135.19	135.68	135.06	135.48
4989	NYSE	DEO	Fri, Oct 13, 2017	135.91	136.40	135.70	135.82
4988	NYSE	DEO	Thu, Oct 12, 2017	135.45	136.56	135.26	136.06
4987	NYSE	DEO	Wed, Oct 11, 2017	135.45	135.82	135.09	135.82
4986	NYSE	DEO	Tue, Oct 10, 2017	134.70	135.74	134.67	135.20
4985	NYSE	DEO	Mon, Oct 9, 2017	133.70	133.98	133.58	133.66
4984	NYSE	DEO	Fri, Oct 6, 2017	131.97	133.15	131.97	132.96
4983	NYSE	DEO	Thu, Oct 5, 2017	133.08	133.27	132.64	132.77
4982	NYSE	DEO	Wed, Oct 4, 2017	133.17	133.45	132.77	132.95
4981	NYSE	DEO	Tue, Oct 3, 2017	131.34	132.14	131.33	131.66
4980	NYSE	DEO	Mon, Oct 2, 2017	132.13	132.28	130.90	131.03
4979	NYSE	DEO	Fri, Sep 29, 2017	132.16	132.53	131.56	132.13
4978	NYSE	DEO	Thu, Sep 28, 2017	131.31	132.06	131.24	131.64
4977	NYSE	DEO	Wed, Sep 27, 2017	130.08	130.99	129.99	130.58
4976	NYSE	DEO	Tue, Sep 26, 2017	131.35	131.47	130.66	130.92
4975	NYSE	DEO	Mon, Sep 25, 2017	132.30	132.56	131.50	132.07
4974	NYSE	DEO	Fri, Sep 22, 2017	132.18	132.56	132.00	132.11
4973	NYSE	DEO	Thu, Sep 21, 2017	131.27	132.08	130.98	131.80
4972	NYSE	DEO	Wed, Sep 20, 2017	132.72	133.10	130.50	131.71
4971	NYSE	DEO	Tue, Sep 19, 2017	135.74	136.10	135.19	135.51
4970	NYSE	DEO	Mon, Sep 18, 2017	135.80	136.19	135.39	135.86
4969	NYSE	DEO	Fri, Sep 15, 2017	135.74	136.06	135.31	135.37
4968	NYSE	DEO	Thu, Sep 14, 2017	135.08	135.28	134.24	134.93
4967	NYSE	DEO	Wed, Sep 13, 2017	136.24	136.43	134.88	135.09
4966	NYSE	DEO	Tue, Sep 12, 2017	137.42	137.59	136.84	137.35
4965	NYSE	DEO	Mon, Sep 11, 2017	136.40	137.20	136.30	136.97
4964	NYSE	DEO	Fri, Sep 8, 2017	136.49	137.34	136.35	136.63
4963	NYSE	DEO	Thu, Sep 7, 2017	135.41	135.73	135.12	135.58
4962	NYSE	DEO	Wed, Sep 6, 2017	134.77	134.93	134.04	134.58
4961	NYSE	DEO	Tue, Sep 5, 2017	135.06	135.14	133.94	134.62
4960	NYSE	DEO	Fri, Sep 1, 2017	135.72	135.72	134.57	134.83
4959	NYSE	DEO	Thu, Aug 31, 2017	133.68	134.44	133.54	134.41
4958	NYSE	DEO	Wed, Aug 30, 2017	132.77	133.15	132.58	132.94
4957	NYSE	DEO	Tue, Aug 29, 2017	132.18	132.67	132.09	132.60
4956	NYSE	DEO	Mon, Aug 28, 2017	132.64	132.82	131.78	132.42
4955	NYSE	DEO	Fri, Aug 25, 2017	132.80	133.18	132.32	132.54
4954	NYSE	DEO	Thu, Aug 24, 2017	132.64	132.72	131.95	131.97
4953	NYSE	DEO	Wed, Aug 23, 2017	133.09	133.17	132.39	132.56
4952	NYSE	DEO	Tue, Aug 22, 2017	132.95	133.27	132.62	132.85
4951	NYSE	DEO	Mon, Aug 21, 2017	132.59	132.97	132.40	132.83
4950	NYSE	DEO	Fri, Aug 18, 2017	132.60	132.67	131.44	132.05
4949	NYSE	DEO	Thu, Aug 17, 2017	134.47	134.49	132.86	132.87
4948	NYSE	DEO	Wed, Aug 16, 2017	134.06	134.43	133.64	134.02
4947	NYSE	DEO	Tue, Aug 15, 2017	131.37	131.61	130.96	131.36
4946	NYSE	DEO	Mon, Aug 14, 2017	130.03	131.17	129.90	130.50
4945	NYSE	DEO	Fri, Aug 11, 2017	129.01	129.78	128.81	129.51
4944	NYSE	DEO	Thu, Aug 10, 2017	129.67	129.76	129.02	129.08
4943	NYSE	DEO	Wed, Aug 9, 2017	130.03	131.02	129.85	130.71
4942	NYSE	DEO	Tue, Aug 8, 2017	133.01	133.17	132.22	130.52
4941	NYSE	DEO	Mon, Aug 7, 2017	132.48	133.00	132.26	132.96
4940	NYSE	DEO	Fri, Aug 4, 2017	130.76	132.24	130.70	132.17
4939	NYSE	DEO	Thu, Aug 3, 2017	130.42	130.78	129.85	129.90
4938	NYSE	DEO	Wed, Aug 2, 2017	130.20	130.56	129.86	130.55
4937	NYSE	DEO	Tue, Aug 1, 2017	130.52	130.94	130.15	130.20
4936	NYSE	DEO	Mon, Jul 31, 2017	130.64	130.84	130.20	130.57
4935	NYSE	DEO	Fri, Jul 28, 2017	130.24	130.24	128.71	130.09
4934	NYSE	DEO	Thu, Jul 27, 2017	128.84	129.13	126.33	127.23
4933	NYSE	DEO	Wed, Jul 26, 2017	120.33	120.83	120.16	120.61
4932	NYSE	DEO	Tue, Jul 25, 2017	119.94	120.03	118.85	119.39
4931	NYSE	DEO	Mon, Jul 24, 2017	119.36	119.52	118.57	119.12
4930	NYSE	DEO	Fri, Jul 21, 2017	120.77	120.91	120.03	120.65
4929	NYSE	DEO	Thu, Jul 20, 2017	120.94	121.79	120.94	121.45
4928	NYSE	DEO	Wed, Jul 19, 2017	120.95	121.30	120.69	121.12
4927	NYSE	DEO	Tue, Jul 18, 2017	120.53	121.09	120.45	120.89
4926	NYSE	DEO	Mon, Jul 17, 2017	121.66	121.68	121.07	121.13
4925	NYSE	DEO	Fri, Jul 14, 2017	121.14	121.76	120.94	121.75
4924	NYSE	DEO	Thu, Jul 13, 2017	120.56	120.57	119.60	120.08
4923	NYSE	DEO	Wed, Jul 12, 2017	120.02	120.84	119.87	120.39
4922	NYSE	DEO	Tue, Jul 11, 2017	117.99	118.64	117.73	118.28
4921	NYSE	DEO	Mon, Jul 10, 2017	119.11	119.54	118.91	119.22
4920	NYSE	DEO	Fri, Jul 7, 2017	118.10	118.65	117.99	118.29
4919	NYSE	DEO	Thu, Jul 6, 2017	117.84	118.82	117.81	118.41
4918	NYSE	DEO	Wed, Jul 5, 2017	118.63	119.53	118.59	119.33
4917	NYSE	DEO	Mon, Jul 3, 2017	118.92	119.42	118.89	119.14
4916	NYSE	DEO	Fri, Jun 30, 2017	120.32	120.43	119.41	119.83
4915	NYSE	DEO	Thu, Jun 29, 2017	120.63	120.75	119.76	120.14
4914	NYSE	DEO	Wed, Jun 28, 2017	120.75	121.78	120.59	121.51
4913	NYSE	DEO	Tue, Jun 27, 2017	120.77	121.13	120.39	120.42
4912	NYSE	DEO	Mon, Jun 26, 2017	120.05	120.52	119.93	120.20
4911	NYSE	DEO	Fri, Jun 23, 2017	119.15	119.59	118.96	119.26
4910	NYSE	DEO	Thu, Jun 22, 2017	120.23	120.37	119.59	119.62
4909	NYSE	DEO	Wed, Jun 21, 2017	121.88	122.38	121.69	121.75
4908	NYSE	DEO	Tue, Jun 20, 2017	123.02	123.19	121.96	122.18
4907	NYSE	DEO	Mon, Jun 19, 2017	122.54	122.84	122.28	122.70
4906	NYSE	DEO	Fri, Jun 16, 2017	121.29	121.77	120.79	121.74
4905	NYSE	DEO	Thu, Jun 15, 2017	119.37	120.58	119.34	120.38
4904	NYSE	DEO	Wed, Jun 14, 2017	120.91	121.11	120.16	120.55
4903	NYSE	DEO	Tue, Jun 13, 2017	119.87	120.09	119.41	119.68
4902	NYSE	DEO	Mon, Jun 12, 2017	118.87	119.41	118.52	119.32
4901	NYSE	DEO	Fri, Jun 9, 2017	119.84	120.26	119.09	119.55
4900	NYSE	DEO	Thu, Jun 8, 2017	120.99	121.06	119.66	119.90
4899	NYSE	DEO	Wed, Jun 7, 2017	123.08	123.08	121.50	122.11
4898	NYSE	DEO	Tue, Jun 6, 2017	122.52	123.00	122.35	122.71
4897	NYSE	DEO	Mon, Jun 5, 2017	123.25	123.34	122.75	123.13
4896	NYSE	DEO	Fri, Jun 2, 2017	123.20	123.48	123.01	123.48
4895	NYSE	DEO	Thu, Jun 1, 2017	123.07	123.18	122.04	122.86
4894	NYSE	DEO	Wed, May 31, 2017	122.62	122.74	121.58	121.92
4893	NYSE	DEO	Tue, May 30, 2017	120.57	121.34	120.55	121.06
4892	NYSE	DEO	Fri, May 26, 2017	120.71	121.53	120.63	121.37
4891	NYSE	DEO	Thu, May 25, 2017	121.30	122.16	121.30	121.86
4890	NYSE	DEO	Wed, May 24, 2017	121.66	122.04	121.41	122.01
4889	NYSE	DEO	Tue, May 23, 2017	121.38	122.49	121.38	121.74
4888	NYSE	DEO	Mon, May 22, 2017	120.87	121.65	120.82	121.22
4887	NYSE	DEO	Fri, May 19, 2017	120.35	120.94	120.32	120.87
4886	NYSE	DEO	Thu, May 18, 2017	120.40	120.42	119.48	120.03
4885	NYSE	DEO	Wed, May 17, 2017	122.00	122.45	121.13	121.18
4884	NYSE	DEO	Tue, May 16, 2017	121.30	121.75	120.92	121.68
4883	NYSE	DEO	Mon, May 15, 2017	119.47	119.55	118.97	119.15
4882	NYSE	DEO	Fri, May 12, 2017	119.60	120.14	119.44	119.87
4881	NYSE	DEO	Thu, May 11, 2017	118.93	119.84	118.81	119.83
4880	NYSE	DEO	Wed, May 10, 2017	119.61	119.65	119.12	119.48
4879	NYSE	DEO	Tue, May 9, 2017	120.15	120.15	119.50	119.71
4878	NYSE	DEO	Mon, May 8, 2017	120.13	120.32	119.58	119.90
4877	NYSE	DEO	Fri, May 5, 2017	118.91	119.55	118.73	119.55
4876	NYSE	DEO	Thu, May 4, 2017	117.19	119.17	117.11	119.05
4875	NYSE	DEO	Wed, May 3, 2017	117.70	117.71	116.92	117.25
4874	NYSE	DEO	Tue, May 2, 2017	117.52	117.78	117.22	117.36
4873	NYSE	DEO	Mon, May 1, 2017	117.14	117.72	117.00	117.34
4872	NYSE	DEO	Fri, Apr 28, 2017	116.65	117.49	116.30	117.43
4871	NYSE	DEO	Thu, Apr 27, 2017	117.14	117.56	117.00	117.47
4870	NYSE	DEO	Wed, Apr 26, 2017	116.74	117.32	116.71	116.81
4869	NYSE	DEO	Tue, Apr 25, 2017	117.31	117.35	116.90	117.15
4868	NYSE	DEO	Mon, Apr 24, 2017	116.11	116.93	115.85	116.68
4867	NYSE	DEO	Fri, Apr 21, 2017	114.20	114.26	113.82	114.05
4866	NYSE	DEO	Thu, Apr 20, 2017	115.08	115.08	114.02	114.03
4865	NYSE	DEO	Wed, Apr 19, 2017	114.68	115.26	113.67	113.76
4864	NYSE	DEO	Tue, Apr 18, 2017	115.80	116.19	115.50	116.05
4863	NYSE	DEO	Mon, Apr 17, 2017	115.80	116.29	115.72	116.27
4862	NYSE	DEO	Thu, Apr 13, 2017	116.10	116.20	115.61	115.61
4861	NYSE	DEO	Wed, Apr 12, 2017	116.30	116.46	115.99	116.36
4860	NYSE	DEO	Tue, Apr 11, 2017	115.81	116.07	115.14	115.74
4859	NYSE	DEO	Mon, Apr 10, 2017	114.36	114.87	114.25	114.69
4858	NYSE	DEO	Fri, Apr 7, 2017	114.43	114.66	113.98	114.00
4857	NYSE	DEO	Thu, Apr 6, 2017	114.90	115.76	114.90	115.25
4856	NYSE	DEO	Wed, Apr 5, 2017	115.59	115.68	114.80	114.99
4855	NYSE	DEO	Tue, Apr 4, 2017	115.00	115.28	114.93	115.06
4854	NYSE	DEO	Mon, Apr 3, 2017	114.98	115.43	114.75	115.28
4853	NYSE	DEO	Fri, Mar 31, 2017	115.27	115.91	114.85	115.58
4852	NYSE	DEO	Thu, Mar 30, 2017	116.52	116.70	116.08	116.11
4851	NYSE	DEO	Wed, Mar 29, 2017	115.93	116.63	115.84	116.53
4850	NYSE	DEO	Tue, Mar 28, 2017	116.54	116.68	116.26	116.45
4849	NYSE	DEO	Mon, Mar 27, 2017	116.76	116.82	116.21	116.68
4848	NYSE	DEO	Fri, Mar 24, 2017	116.35	116.68	116.12	116.43
4847	NYSE	DEO	Thu, Mar 23, 2017	116.02	116.73	115.96	116.23
4846	NYSE	DEO	Wed, Mar 22, 2017	116.29	116.67	116.04	116.37
4845	NYSE	DEO	Tue, Mar 21, 2017	116.53	117.13	116.29	116.64
4844	NYSE	DEO	Mon, Mar 20, 2017	116.59	116.61	116.12	116.21
4843	NYSE	DEO	Fri, Mar 17, 2017	115.94	116.36	115.81	116.09
4842	NYSE	DEO	Thu, Mar 16, 2017	114.76	114.96	114.36	114.90
4841	NYSE	DEO	Wed, Mar 15, 2017	113.16	114.15	112.90	113.91
4840	NYSE	DEO	Tue, Mar 14, 2017	112.50	113.32	112.46	113.07
4839	NYSE	DEO	Mon, Mar 13, 2017	113.03	113.26	112.46	112.77
4838	NYSE	DEO	Fri, Mar 10, 2017	112.30	112.44	111.89	112.38
4837	NYSE	DEO	Thu, Mar 9, 2017	111.26	111.71	110.92	111.34
4836	NYSE	DEO	Wed, Mar 8, 2017	111.34	111.34	110.95	110.99
4835	NYSE	DEO	Tue, Mar 7, 2017	111.36	111.86	111.20	111.32
4834	NYSE	DEO	Mon, Mar 6, 2017	112.27	112.50	111.88	112.25
4833	NYSE	DEO	Fri, Mar 3, 2017	112.76	113.01	112.41	112.73
4832	NYSE	DEO	Thu, Mar 2, 2017	113.33	113.98	113.32	113.56
4831	NYSE	DEO	Wed, Mar 1, 2017	113.57	114.25	113.49	113.72
4830	NYSE	DEO	Tue, Feb 28, 2017	114.46	114.92	114.26	114.31
4829	NYSE	DEO	Mon, Feb 27, 2017	114.70	115.10	114.42	114.83
4828	NYSE	DEO	Fri, Feb 24, 2017	114.40	115.25	114.35	114.77
4827	NYSE	DEO	Thu, Feb 23, 2017	115.05	115.64	114.92	115.27
4826	NYSE	DEO	Wed, Feb 22, 2017	113.84	114.86	113.77	114.75
4825	NYSE	DEO	Tue, Feb 21, 2017	114.56	115.73	114.45	114.23
4824	NYSE	DEO	Fri, Feb 17, 2017	115.08	115.08	114.15	114.83
4823	NYSE	DEO	Thu, Feb 16, 2017	114.00	114.50	114.00	114.20
4822	NYSE	DEO	Wed, Feb 15, 2017	113.07	114.40	113.07	114.31
4821	NYSE	DEO	Tue, Feb 14, 2017	113.38	113.68	112.84	113.42
4820	NYSE	DEO	Mon, Feb 13, 2017	114.45	114.53	113.83	114.12
4819	NYSE	DEO	Fri, Feb 10, 2017	112.90	114.19	112.88	113.83
4818	NYSE	DEO	Thu, Feb 9, 2017	113.68	114.43	113.62	114.21
4817	NYSE	DEO	Wed, Feb 8, 2017	113.77	114.26	113.23	114.04
4816	NYSE	DEO	Tue, Feb 7, 2017	112.08	112.96	111.96	112.82
4815	NYSE	DEO	Mon, Feb 6, 2017	111.72	112.07	111.36	111.94
4814	NYSE	DEO	Fri, Feb 3, 2017	111.81	112.35	111.56	111.89
4813	NYSE	DEO	Thu, Feb 2, 2017	110.61	111.66	110.59	111.20
4812	NYSE	DEO	Wed, Feb 1, 2017	111.28	112.14	110.99	111.85
4811	NYSE	DEO	Tue, Jan 31, 2017	111.91	112.30	111.55	112.03
4810	NYSE	DEO	Mon, Jan 30, 2017	110.87	111.77	110.82	111.67
4809	NYSE	DEO	Fri, Jan 27, 2017	113.73	113.82	112.70	113.00
4808	NYSE	DEO	Thu, Jan 26, 2017	112.56	112.80	111.89	112.14
4807	NYSE	DEO	Wed, Jan 25, 2017	109.60	109.69	108.61	108.64
4806	NYSE	DEO	Tue, Jan 24, 2017	108.98	109.44	108.92	109.35
4805	NYSE	DEO	Mon, Jan 23, 2017	108.39	108.85	107.90	108.71
4804	NYSE	DEO	Fri, Jan 20, 2017	106.94	107.34	106.61	107.34
4803	NYSE	DEO	Thu, Jan 19, 2017	107.67	107.86	107.12	107.37
4802	NYSE	DEO	Wed, Jan 18, 2017	107.46	107.60	106.90	107.28
4801	NYSE	DEO	Tue, Jan 17, 2017	106.37	106.95	106.34	106.87
4800	NYSE	DEO	Fri, Jan 13, 2017	107.05	108.10	106.90	107.73
4799	NYSE	DEO	Thu, Jan 12, 2017	107.63	107.80	107.08	107.37
4798	NYSE	DEO	Wed, Jan 11, 2017	106.14	107.03	105.78	106.90
4797	NYSE	DEO	Tue, Jan 10, 2017	106.69	106.80	105.82	105.92
4796	NYSE	DEO	Mon, Jan 9, 2017	105.87	106.89	105.83	106.56
4795	NYSE	DEO	Fri, Jan 6, 2017	106.43	106.79	106.06	106.39
4794	NYSE	DEO	Thu, Jan 5, 2017	105.80	107.06	105.71	106.82
4793	NYSE	DEO	Wed, Jan 4, 2017	105.53	105.66	105.11	105.57
4792	NYSE	DEO	Tue, Jan 3, 2017	104.04	104.31	103.44	104.27
4791	NYSE	DEO	Fri, Dec 30, 2016	104.21	104.42	103.75	103.94
4790	NYSE	DEO	Thu, Dec 29, 2016	103.60	103.84	103.30	103.46
4789	NYSE	DEO	Wed, Dec 28, 2016	102.80	103.34	102.72	102.76
4788	NYSE	DEO	Tue, Dec 27, 2016	103.45	103.63	103.18	103.46
4787	NYSE	DEO	Fri, Dec 23, 2016	103.56	103.73	103.12	103.39
4786	NYSE	DEO	Thu, Dec 22, 2016	103.36	103.70	103.10	103.30
4785	NYSE	DEO	Wed, Dec 21, 2016	104.09	104.35	103.80	103.90
4784	NYSE	DEO	Tue, Dec 20, 2016	103.60	103.74	103.14	103.46
4783	NYSE	DEO	Mon, Dec 19, 2016	103.91	104.36	103.57	103.67
4782	NYSE	DEO	Fri, Dec 16, 2016	103.55	103.96	103.25	103.93
4781	NYSE	DEO	Thu, Dec 15, 2016	103.69	103.80	102.75	103.06
4780	NYSE	DEO	Wed, Dec 14, 2016	105.31	105.85	103.87	103.97
4779	NYSE	DEO	Tue, Dec 13, 2016	106.53	107.07	105.88	105.91
4778	NYSE	DEO	Mon, Dec 12, 2016	104.14	104.53	103.92	104.39
4777	NYSE	DEO	Fri, Dec 9, 2016	103.80	103.96	103.58	103.88
4776	NYSE	DEO	Thu, Dec 8, 2016	103.30	103.36	102.57	102.79
4775	NYSE	DEO	Wed, Dec 7, 2016	101.24	102.76	101.19	102.66
4774	NYSE	DEO	Tue, Dec 6, 2016	100.99	101.03	100.34	100.54
4773	NYSE	DEO	Mon, Dec 5, 2016	101.63	101.66	100.81	101.14
4772	NYSE	DEO	Fri, Dec 2, 2016	100.45	100.77	99.92	100.39
4771	NYSE	DEO	Thu, Dec 1, 2016	100.77	100.85	99.75	99.95
4770	NYSE	DEO	Wed, Nov 30, 2016	102.39	102.41	101.24	101.24
4769	NYSE	DEO	Tue, Nov 29, 2016	101.92	102.37	101.73	102.09
4768	NYSE	DEO	Mon, Nov 28, 2016	101.22	101.94	100.85	101.80
4767	NYSE	DEO	Fri, Nov 25, 2016	102.06	102.13	101.71	101.84
4766	NYSE	DEO	Wed, Nov 23, 2016	100.18	100.79	100.13	100.69
4765	NYSE	DEO	Tue, Nov 22, 2016	100.90	101.59	100.88	100.95
4764	NYSE	DEO	Mon, Nov 21, 2016	101.70	102.05	100.97	101.67
4763	NYSE	DEO	Fri, Nov 18, 2016	101.79	102.03	101.09	101.72
4762	NYSE	DEO	Thu, Nov 17, 2016	102.29	102.70	102.12	102.41
4761	NYSE	DEO	Wed, Nov 16, 2016	100.44	101.28	100.44	101.22
4760	NYSE	DEO	Tue, Nov 15, 2016	100.33	101.20	100.16	100.97
4759	NYSE	DEO	Mon, Nov 14, 2016	100.09	100.42	99.46	100.06
4758	NYSE	DEO	Fri, Nov 11, 2016	100.79	101.73	100.68	101.37
4757	NYSE	DEO	Thu, Nov 10, 2016	101.74	102.30	100.36	101.69
4756	NYSE	DEO	Wed, Nov 9, 2016	103.39	104.87	103.33	104.42
4755	NYSE	DEO	Tue, Nov 8, 2016	104.72	105.77	104.69	105.58
4754	NYSE	DEO	Mon, Nov 7, 2016	103.81	104.50	100.93	104.50
4753	NYSE	DEO	Fri, Nov 4, 2016	104.34	104.68	103.85	103.87
4752	NYSE	DEO	Thu, Nov 3, 2016	104.48	105.04	103.77	104.00
4751	NYSE	DEO	Wed, Nov 2, 2016	106.39	106.44	105.77	105.83
4750	NYSE	DEO	Tue, Nov 1, 2016	107.44	107.52	106.25	106.29
4749	NYSE	DEO	Mon, Oct 31, 2016	107.59	107.80	107.20	107.53
4748	NYSE	DEO	Fri, Oct 28, 2016	107.36	107.69	107.09	107.13
4747	NYSE	DEO	Thu, Oct 27, 2016	108.50	108.61	107.29	107.30
4746	NYSE	DEO	Wed, Oct 26, 2016	108.94	108.96	108.03	108.05
4745	NYSE	DEO	Tue, Oct 25, 2016	108.24	108.70	108.11	108.22
4744	NYSE	DEO	Mon, Oct 24, 2016	108.25	108.44	107.81	108.21
4743	NYSE	DEO	Fri, Oct 21, 2016	107.91	108.41	107.38	108.24
4742	NYSE	DEO	Thu, Oct 20, 2016	108.00	108.75	107.96	108.25
4741	NYSE	DEO	Wed, Oct 19, 2016	108.86	109.06	108.34	108.39
4740	NYSE	DEO	Tue, Oct 18, 2016	109.30	109.33	108.12	108.15
4739	NYSE	DEO	Mon, Oct 17, 2016	107.59	108.01	107.42	107.73
4738	NYSE	DEO	Fri, Oct 14, 2016	108.90	109.15	108.36	108.50
4737	NYSE	DEO	Thu, Oct 13, 2016	108.53	109.83	108.20	109.50
4736	NYSE	DEO	Wed, Oct 12, 2016	110.21	110.23	109.05	109.30
4735	NYSE	DEO	Tue, Oct 11, 2016	111.78	111.89	109.84	109.99
4734	NYSE	DEO	Mon, Oct 10, 2016	112.83	112.86	112.33	112.47
4733	NYSE	DEO	Fri, Oct 7, 2016	112.46	112.96	112.02	112.66
4732	NYSE	DEO	Thu, Oct 6, 2016	113.82	114.18	113.51	113.66
4731	NYSE	DEO	Wed, Oct 5, 2016	115.22	115.78	114.24	114.44
4730	NYSE	DEO	Tue, Oct 4, 2016	117.62	117.65	116.15	116.33
4729	NYSE	DEO	Mon, Oct 3, 2016	116.94	116.94	115.93	116.38
4728	NYSE	DEO	Fri, Sep 30, 2016	116.00	116.36	115.54	116.04
4727	NYSE	DEO	Thu, Sep 29, 2016	116.97	116.98	115.71	115.81
4726	NYSE	DEO	Wed, Sep 28, 2016	116.75	117.07	116.34	116.99
4725	NYSE	DEO	Tue, Sep 27, 2016	116.08	116.93	115.97	116.45
4724	NYSE	DEO	Mon, Sep 26, 2016	115.43	116.26	115.07	116.05
4723	NYSE	DEO	Fri, Sep 23, 2016	116.27	116.72	115.99	116.35
4722	NYSE	DEO	Thu, Sep 22, 2016	116.87	117.43	116.74	116.82
4721	NYSE	DEO	Wed, Sep 21, 2016	114.83	115.71	114.20	115.58
4720	NYSE	DEO	Tue, Sep 20, 2016	115.27	115.27	114.33	114.54
4719	NYSE	DEO	Mon, Sep 19, 2016	114.05	114.41	113.79	113.88
4718	NYSE	DEO	Fri, Sep 16, 2016	113.20	113.20	112.24	112.70
4717	NYSE	DEO	Thu, Sep 15, 2016	113.13	113.88	112.69	113.72
4716	NYSE	DEO	Wed, Sep 14, 2016	111.87	112.12	110.95	111.17
4715	NYSE	DEO	Tue, Sep 13, 2016	111.27	111.89	110.62	110.91
4714	NYSE	DEO	Mon, Sep 12, 2016	110.88	112.64	110.78	112.57
4713	NYSE	DEO	Fri, Sep 9, 2016	112.56	112.59	111.08	111.08
4712	NYSE	DEO	Thu, Sep 8, 2016	113.77	114.04	113.17	113.38
4711	NYSE	DEO	Wed, Sep 7, 2016	114.44	114.87	114.19	114.39
4710	NYSE	DEO	Tue, Sep 6, 2016	114.74	114.98	113.91	114.78
4709	NYSE	DEO	Fri, Sep 2, 2016	114.74	116.22	114.66	115.77
4708	NYSE	DEO	Thu, Sep 1, 2016	112.20	112.96	111.97	112.73
4707	NYSE	DEO	Wed, Aug 31, 2016	112.39	112.65	112.12	112.48
4706	NYSE	DEO	Tue, Aug 30, 2016	113.51	113.81	112.82	112.96
4705	NYSE	DEO	Mon, Aug 29, 2016	114.24	115.04	113.97	114.91
4704	NYSE	DEO	Fri, Aug 26, 2016	115.05	115.78	113.93	114.49
4703	NYSE	DEO	Thu, Aug 25, 2016	114.70	115.34	114.64	114.80
4702	NYSE	DEO	Wed, Aug 24, 2016	114.97	115.01	114.39	114.76
4701	NYSE	DEO	Tue, Aug 23, 2016	115.75	115.86	114.56	114.81
4700	NYSE	DEO	Mon, Aug 22, 2016	114.44	114.95	114.31	114.50
4699	NYSE	DEO	Fri, Aug 19, 2016	114.98	115.55	114.61	115.46
4698	NYSE	DEO	Thu, Aug 18, 2016	116.03	116.14	115.31	115.70
4697	NYSE	DEO	Wed, Aug 17, 2016	115.15	115.57	114.44	115.33
4696	NYSE	DEO	Tue, Aug 16, 2016	114.64	115.14	114.20	114.51
4695	NYSE	DEO	Mon, Aug 15, 2016	114.51	114.66	114.06	114.13
4694	NYSE	DEO	Fri, Aug 12, 2016	114.56	114.70	114.11	114.19
4693	NYSE	DEO	Thu, Aug 11, 2016	114.11	115.05	114.11	114.53
4692	NYSE	DEO	Wed, Aug 10, 2016	113.76	114.16	113.27	114.00
4691	NYSE	DEO	Tue, Aug 9, 2016	114.61	115.38	114.60	113.18
4690	NYSE	DEO	Mon, Aug 8, 2016	114.35	115.11	114.34	114.94
4689	NYSE	DEO	Fri, Aug 5, 2016	115.31	115.94	115.27	115.63
4688	NYSE	DEO	Thu, Aug 4, 2016	115.17	115.94	115.17	115.81
4687	NYSE	DEO	Wed, Aug 3, 2016	114.91	115.33	114.54	114.96
4686	NYSE	DEO	Tue, Aug 2, 2016	115.74	116.15	115.24	115.90
4685	NYSE	DEO	Mon, Aug 1, 2016	114.84	115.87	114.79	114.91
4684	NYSE	DEO	Fri, Jul 29, 2016	116.46	116.94	115.54	116.54
4683	NYSE	DEO	Thu, Jul 28, 2016	117.75	117.84	116.54	116.99
4682	NYSE	DEO	Wed, Jul 27, 2016	113.74	113.93	112.63	113.04
4681	NYSE	DEO	Tue, Jul 26, 2016	115.22	115.47	114.42	114.83
4680	NYSE	DEO	Mon, Jul 25, 2016	113.90	113.99	113.43	113.78
4679	NYSE	DEO	Fri, Jul 22, 2016	112.57	114.05	112.56	114.03
4678	NYSE	DEO	Thu, Jul 21, 2016	112.28	113.25	112.28	112.78
4677	NYSE	DEO	Wed, Jul 20, 2016	111.86	113.28	111.77	113.06
4676	NYSE	DEO	Tue, Jul 19, 2016	111.90	112.19	111.37	111.68
4675	NYSE	DEO	Mon, Jul 18, 2016	114.00	114.08	113.45	113.82
4674	NYSE	DEO	Fri, Jul 15, 2016	112.92	113.34	112.43	113.04
4673	NYSE	DEO	Thu, Jul 14, 2016	114.21	114.38	113.27	113.48
4672	NYSE	DEO	Wed, Jul 13, 2016	112.59	114.15	112.59	113.80
4671	NYSE	DEO	Tue, Jul 12, 2016	113.79	114.90	113.13	114.63
4670	NYSE	DEO	Mon, Jul 11, 2016	112.76	114.08	112.66	113.44
4669	NYSE	DEO	Fri, Jul 8, 2016	112.20	113.35	112.15	112.80
4668	NYSE	DEO	Thu, Jul 7, 2016	114.05	114.20	113.31	113.64
4667	NYSE	DEO	Wed, Jul 6, 2016	111.98	113.74	111.70	113.63
4666	NYSE	DEO	Tue, Jul 5, 2016	112.43	113.46	112.43	113.19
4665	NYSE	DEO	Fri, Jul 1, 2016	113.49	113.82	112.90	113.71
4664	NYSE	DEO	Thu, Jun 30, 2016	110.28	112.94	109.93	112.88
4663	NYSE	DEO	Wed, Jun 29, 2016	107.04	109.74	106.70	108.79
4662	NYSE	DEO	Tue, Jun 28, 2016	106.14	106.15	104.40	105.90
4661	NYSE	DEO	Mon, Jun 27, 2016	103.09	103.84	101.37	103.62
4660	NYSE	DEO	Fri, Jun 24, 2016	105.33	107.79	103.65	104.34
4659	NYSE	DEO	Thu, Jun 23, 2016	110.21	110.23	108.79	109.76
4658	NYSE	DEO	Wed, Jun 22, 2016	109.31	110.60	108.54	108.75
4657	NYSE	DEO	Tue, Jun 21, 2016	108.12	108.76	107.54	108.22
4656	NYSE	DEO	Mon, Jun 20, 2016	107.75	107.77	106.57	106.60
4655	NYSE	DEO	Fri, Jun 17, 2016	103.43	103.76	102.38	103.37
4654	NYSE	DEO	Thu, Jun 16, 2016	100.91	103.74	100.64	103.61
4653	NYSE	DEO	Wed, Jun 15, 2016	102.76	102.85	101.70	101.90
4652	NYSE	DEO	Tue, Jun 14, 2016	100.39	101.16	99.59	100.98
4651	NYSE	DEO	Mon, Jun 13, 2016	102.20	103.51	102.16	102.70
4650	NYSE	DEO	Fri, Jun 10, 2016	104.78	105.18	103.90	104.63
4649	NYSE	DEO	Thu, Jun 9, 2016	108.43	108.68	107.67	107.98
4648	NYSE	DEO	Wed, Jun 8, 2016	109.68	110.06	109.51	109.81
4647	NYSE	DEO	Tue, Jun 7, 2016	110.17	110.33	109.71	109.81
4646	NYSE	DEO	Mon, Jun 6, 2016	109.24	109.77	108.90	109.40
4645	NYSE	DEO	Fri, Jun 3, 2016	108.75	109.25	108.44	109.14
4644	NYSE	DEO	Thu, Jun 2, 2016	107.68	108.27	107.37	108.22
4643	NYSE	DEO	Wed, Jun 1, 2016	107.35	108.79	107.35	108.48
4642	NYSE	DEO	Tue, May 31, 2016	110.94	110.97	108.87	109.13
4641	NYSE	DEO	Fri, May 27, 2016	110.16	110.69	110.13	110.55
4640	NYSE	DEO	Thu, May 26, 2016	110.06	110.25	109.68	110.02
4639	NYSE	DEO	Wed, May 25, 2016	109.75	110.18	109.70	109.87
4638	NYSE	DEO	Tue, May 24, 2016	108.37	109.62	108.32	109.51
4637	NYSE	DEO	Mon, May 23, 2016	106.59	106.99	106.40	106.53
4636	NYSE	DEO	Fri, May 20, 2016	107.38	107.47	106.59	106.61
4635	NYSE	DEO	Thu, May 19, 2016	107.10	107.28	106.11	107.14
4634	NYSE	DEO	Wed, May 18, 2016	107.96	108.33	106.90	107.46
4633	NYSE	DEO	Tue, May 17, 2016	108.57	108.76	107.14	107.34
4632	NYSE	DEO	Mon, May 16, 2016	108.56	109.56	108.46	109.21
4631	NYSE	DEO	Fri, May 13, 2016	108.56	109.33	108.50	108.73
4630	NYSE	DEO	Thu, May 12, 2016	109.93	109.99	109.01	109.41
4629	NYSE	DEO	Wed, May 11, 2016	109.43	109.86	109.17	109.32
4628	NYSE	DEO	Tue, May 10, 2016	109.10	109.89	108.94	109.84
4627	NYSE	DEO	Mon, May 9, 2016	109.12	109.59	108.96	109.28
4626	NYSE	DEO	Fri, May 6, 2016	107.81	108.83	107.72	108.81
4625	NYSE	DEO	Thu, May 5, 2016	108.17	109.13	108.08	108.90
4624	NYSE	DEO	Wed, May 4, 2016	107.33	108.21	107.15	108.09
4623	NYSE	DEO	Tue, May 3, 2016	108.85	109.14	108.23	108.75
4622	NYSE	DEO	Mon, May 2, 2016	107.84	109.39	107.84	109.23
4621	NYSE	DEO	Fri, Apr 29, 2016	108.40	108.82	107.89	108.33
4620	NYSE	DEO	Thu, Apr 28, 2016	108.27	109.66	108.16	109.07
4619	NYSE	DEO	Wed, Apr 27, 2016	109.19	109.47	108.50	109.20
4618	NYSE	DEO	Tue, Apr 26, 2016	109.91	110.35	109.51	109.75
4617	NYSE	DEO	Mon, Apr 25, 2016	108.98	109.97	108.90	109.97
4616	NYSE	DEO	Fri, Apr 22, 2016	109.25	109.56	108.64	109.49
4615	NYSE	DEO	Thu, Apr 21, 2016	109.52	110.10	109.22	109.42
4614	NYSE	DEO	Wed, Apr 20, 2016	111.13	112.37	111.13	111.65
4613	NYSE	DEO	Tue, Apr 19, 2016	112.13	112.29	111.50	112.23
4612	NYSE	DEO	Mon, Apr 18, 2016	109.16	110.08	109.10	109.89
4611	NYSE	DEO	Fri, Apr 15, 2016	109.52	110.05	109.43	109.95
4610	NYSE	DEO	Thu, Apr 14, 2016	108.98	109.52	108.70	109.19
4609	NYSE	DEO	Wed, Apr 13, 2016	109.31	109.56	108.68	109.31
4608	NYSE	DEO	Tue, Apr 12, 2016	108.31	108.94	107.59	108.84
4607	NYSE	DEO	Mon, Apr 11, 2016	108.03	108.56	107.49	107.49
4606	NYSE	DEO	Fri, Apr 8, 2016	107.56	108.10	107.19	107.77
4605	NYSE	DEO	Thu, Apr 7, 2016	107.97	108.37	106.74	107.00
4604	NYSE	DEO	Wed, Apr 6, 2016	106.59	107.72	106.44	107.61
4603	NYSE	DEO	Tue, Apr 5, 2016	108.06	108.06	108.06	106.39
4602	NYSE	DEO	Mon, Apr 4, 2016	108.62	108.67	107.70	108.06
4601	NYSE	DEO	Fri, Apr 1, 2016	106.14	107.55	105.98	107.46
4600	NYSE	DEO	Thu, Mar 31, 2016	108.14	108.51	107.79	107.87
4599	NYSE	DEO	Wed, Mar 30, 2016	109.39	109.54	108.41	108.70
4598	NYSE	DEO	Tue, Mar 29, 2016	106.34	107.48	106.34	107.87
4597	NYSE	DEO	Mon, Mar 28, 2016	106.99	106.99	106.18	106.34
4596	NYSE	DEO	Thu, Mar 24, 2016	105.14	106.39	105.00	106.28
4595	NYSE	DEO	Wed, Mar 23, 2016	106.99	107.03	105.90	106.10
4594	NYSE	DEO	Tue, Mar 22, 2016	105.71	106.99	105.69	106.60
4593	NYSE	DEO	Mon, Mar 21, 2016	106.78	107.74	106.77	107.41
4592	NYSE	DEO	Fri, Mar 18, 2016	108.32	108.84	108.19	108.50
4591	NYSE	DEO	Thu, Mar 17, 2016	107.96	109.26	107.75	108.98
4590	NYSE	DEO	Wed, Mar 16, 2016	107.07	108.41	106.96	108.23
4589	NYSE	DEO	Tue, Mar 15, 2016	107.91	107.91	107.91	107.42
4588	NYSE	DEO	Mon, Mar 14, 2016	107.84	108.27	107.55	107.96
4587	NYSE	DEO	Fri, Mar 11, 2016	107.48	108.03	107.40	107.82
4586	NYSE	DEO	Thu, Mar 10, 2016	106.86	107.42	105.35	106.39
4585	NYSE	DEO	Wed, Mar 9, 2016	106.14	107.07	106.14	106.76
4584	NYSE	DEO	Tue, Mar 8, 2016	105.75	106.48	105.26	106.14
4583	NYSE	DEO	Mon, Mar 7, 2016	104.87	106.13	104.73	105.66
4582	NYSE	DEO	Fri, Mar 4, 2016	105.29	105.81	105.29	106.29
4581	NYSE	DEO	Thu, Mar 3, 2016	104.60	105.54	104.37	105.29
4580	NYSE	DEO	Wed, Mar 2, 2016	103.66	104.87	103.35	104.84
4579	NYSE	DEO	Tue, Mar 1, 2016	102.60	102.60	102.60	104.97
4578	NYSE	DEO	Mon, Feb 29, 2016	102.76	103.80	102.50	102.60
4577	NYSE	DEO	Fri, Feb 26, 2016	104.73	104.86	102.91	103.45
4576	NYSE	DEO	Thu, Feb 25, 2016	104.36	104.97	103.88	104.92
4575	NYSE	DEO	Wed, Feb 24, 2016	102.33	103.92	102.03	103.83
4574	NYSE	DEO	Tue, Feb 23, 2016	104.93	105.37	104.22	104.37
4573	NYSE	DEO	Mon, Feb 22, 2016	104.53	105.27	104.53	104.92
4572	NYSE	DEO	Fri, Feb 19, 2016	103.99	104.84	103.80	104.63
4571	NYSE	DEO	Thu, Feb 18, 2016	105.12	105.12	104.02	104.15
4570	NYSE	DEO	Wed, Feb 17, 2016	104.33	105.59	104.19	104.98
4569	NYSE	DEO	Tue, Feb 16, 2016	104.19	104.26	102.91	103.80
4568	NYSE	DEO	Fri, Feb 12, 2016	102.02	102.79	101.40	102.65
4567	NYSE	DEO	Thu, Feb 11, 2016	101.37	101.87	100.84	101.52
4566	NYSE	DEO	Wed, Feb 10, 2016	103.88	104.02	102.86	103.00
4565	NYSE	DEO	Tue, Feb 9, 2016	102.52	104.22	102.49	103.55
4564	NYSE	DEO	Mon, Feb 8, 2016	103.32	103.72	102.44	103.30
4563	NYSE	DEO	Fri, Feb 5, 2016	105.08	105.20	104.05	104.44
4562	NYSE	DEO	Thu, Feb 4, 2016	107.14	107.56	106.53	107.00
4561	NYSE	DEO	Wed, Feb 3, 2016	110.54	110.58	108.65	109.83
4560	NYSE	DEO	Tue, Feb 2, 2016	109.91	110.00	108.84	109.21
4559	NYSE	DEO	Mon, Feb 1, 2016	108.31	110.60	107.86	110.09
4558	NYSE	DEO	Fri, Jan 29, 2016	105.89	107.92	105.53	107.67
4557	NYSE	DEO	Thu, Jan 28, 2016	105.74	106.70	104.95	106.29
4556	NYSE	DEO	Wed, Jan 27, 2016	106.76	107.55	105.80	106.42
4555	NYSE	DEO	Tue, Jan 26, 2016	105.82	107.76	105.66	107.58
4554	NYSE	DEO	Mon, Jan 25, 2016	104.54	105.71	104.31	104.81
4553	NYSE	DEO	Fri, Jan 22, 2016	106.10	106.96	105.88	106.51
4552	NYSE	DEO	Thu, Jan 21, 2016	103.03	104.37	101.92	103.52
4551	NYSE	DEO	Wed, Jan 20, 2016	101.82	102.75	100.12	102.07
4550	NYSE	DEO	Tue, Jan 19, 2016	103.48	103.92	102.66	103.11
4549	NYSE	DEO	Fri, Jan 15, 2016	101.45	102.73	101.33	102.33
4548	NYSE	DEO	Thu, Jan 14, 2016	105.14	105.29	104.02	104.79
4547	NYSE	DEO	Wed, Jan 13, 2016	107.14	107.32	105.07	105.27
4546	NYSE	DEO	Tue, Jan 12, 2016	105.75	106.39	105.32	106.27
4545	NYSE	DEO	Mon, Jan 11, 2016	105.73	105.91	104.35	105.23
4544	NYSE	DEO	Fri, Jan 8, 2016	106.69	106.72	104.39	104.58
4543	NYSE	DEO	Thu, Jan 7, 2016	105.04	105.86	104.51	104.70
4542	NYSE	DEO	Wed, Jan 6, 2016	106.96	107.80	106.71	107.22
4541	NYSE	DEO	Tue, Jan 5, 2016	108.40	108.57	107.62	108.35
4540	NYSE	DEO	Mon, Jan 4, 2016	107.77	107.83	105.93	107.75
4539	NYSE	DEO	Thu, Dec 31, 2015	110.00	110.00	109.05	109.07
4538	NYSE	DEO	Wed, Dec 30, 2015	111.64	111.72	110.60	110.61
4537	NYSE	DEO	Tue, Dec 29, 2015	110.23	111.26	110.23	111.05
4536	NYSE	DEO	Mon, Dec 28, 2015	109.20	109.55	109.09	109.46
4535	NYSE	DEO	Thu, Dec 24, 2015	110.15	110.53	109.67	109.71
4534	NYSE	DEO	Wed, Dec 23, 2015	109.62	110.51	109.40	110.26
4533	NYSE	DEO	Tue, Dec 22, 2015	107.21	108.48	106.60	108.16
4532	NYSE	DEO	Mon, Dec 21, 2015	109.26	109.26	106.96	107.50
4531	NYSE	DEO	Fri, Dec 18, 2015	108.41	108.53	107.17	107.17
4530	NYSE	DEO	Thu, Dec 17, 2015	109.89	109.91	108.80	108.81
4529	NYSE	DEO	Wed, Dec 16, 2015	110.83	111.25	109.60	111.04
4528	NYSE	DEO	Tue, Dec 15, 2015	109.97	110.39	109.25	109.46
4527	NYSE	DEO	Mon, Dec 14, 2015	110.36	110.62	108.68	109.89
4526	NYSE	DEO	Fri, Dec 11, 2015	110.36	110.79	109.50	109.98
4525	NYSE	DEO	Thu, Dec 10, 2015	111.41	111.96	110.82	111.00
4524	NYSE	DEO	Wed, Dec 9, 2015	112.82	113.70	111.22	111.72
4523	NYSE	DEO	Tue, Dec 8, 2015	112.56	112.91	112.03	112.44
4522	NYSE	DEO	Mon, Dec 7, 2015	114.76	114.96	113.95	114.35
4521	NYSE	DEO	Fri, Dec 4, 2015	113.81	115.02	113.81	115.02
4520	NYSE	DEO	Thu, Dec 3, 2015	115.54	115.57	113.25	113.73
4519	NYSE	DEO	Wed, Dec 2, 2015	115.82	116.52	115.09	115.17
4518	NYSE	DEO	Tue, Dec 1, 2015	115.18	115.84	114.77	115.80
4517	NYSE	DEO	Mon, Nov 30, 2015	115.43	116.05	114.51	114.56
4516	NYSE	DEO	Fri, Nov 27, 2015	116.22	116.38	115.55	115.81
4515	NYSE	DEO	Wed, Nov 25, 2015	116.35	116.38	115.89	115.90
4514	NYSE	DEO	Tue, Nov 24, 2015	113.89	115.26	113.87	114.93
4513	NYSE	DEO	Mon, Nov 23, 2015	116.08	116.44	115.19	115.35
4512	NYSE	DEO	Fri, Nov 20, 2015	117.69	117.95	116.53	116.56
4511	NYSE	DEO	Thu, Nov 19, 2015	116.09	116.70	115.86	116.15
4510	NYSE	DEO	Wed, Nov 18, 2015	114.39	115.51	114.27	115.37
4509	NYSE	DEO	Tue, Nov 17, 2015	113.94	114.95	113.84	114.08
4508	NYSE	DEO	Mon, Nov 16, 2015	112.02	113.60	111.96	113.58
4507	NYSE	DEO	Fri, Nov 13, 2015	112.65	113.03	112.00	112.27
4506	NYSE	DEO	Thu, Nov 12, 2015	115.20	115.41	114.18	114.35
4505	NYSE	DEO	Wed, Nov 11, 2015	115.19	115.71	114.70	115.40
4504	NYSE	DEO	Tue, Nov 10, 2015	112.58	113.82	112.29	113.64
4503	NYSE	DEO	Mon, Nov 9, 2015	113.00	113.05	112.37	112.83
4502	NYSE	DEO	Fri, Nov 6, 2015	114.12	114.50	112.91	113.55
4501	NYSE	DEO	Thu, Nov 5, 2015	115.64	115.99	115.38	115.69
4500	NYSE	DEO	Wed, Nov 4, 2015	116.87	116.92	115.85	116.19
4499	NYSE	DEO	Tue, Nov 3, 2015	115.19	115.85	114.89	115.69
4498	NYSE	DEO	Mon, Nov 2, 2015	115.52	115.89	114.91	115.77
4497	NYSE	DEO	Fri, Oct 30, 2015	115.20	116.10	114.69	115.08
4496	NYSE	DEO	Thu, Oct 29, 2015	115.01	115.66	114.85	115.38
4495	NYSE	DEO	Wed, Oct 28, 2015	114.33	115.16	113.35	114.46
4494	NYSE	DEO	Tue, Oct 27, 2015	114.94	115.02	113.85	114.04
4493	NYSE	DEO	Mon, Oct 26, 2015	115.01	115.58	115.01	115.27
4492	NYSE	DEO	Fri, Oct 23, 2015	114.68	115.12	113.88	114.43
4491	NYSE	DEO	Thu, Oct 22, 2015	114.67	115.30	114.61	114.94
4490	NYSE	DEO	Wed, Oct 21, 2015	113.91	114.28	113.53	113.59
4489	NYSE	DEO	Tue, Oct 20, 2015	114.53	114.78	114.21	114.44
4488	NYSE	DEO	Mon, Oct 19, 2015	114.46	114.62	113.80	114.23
4487	NYSE	DEO	Fri, Oct 16, 2015	113.24	113.89	112.95	113.84
4486	NYSE	DEO	Thu, Oct 15, 2015	113.05	114.11	112.89	113.69
4485	NYSE	DEO	Wed, Oct 14, 2015	111.60	112.24	111.40	111.68
4484	NYSE	DEO	Tue, Oct 13, 2015	111.80	112.90	111.78	112.14
4483	NYSE	DEO	Mon, Oct 12, 2015	112.01	112.47	111.58	112.11
4482	NYSE	DEO	Fri, Oct 9, 2015	111.72	112.33	111.53	111.77
4481	NYSE	DEO	Thu, Oct 8, 2015	111.41	112.78	111.23	112.61
4480	NYSE	DEO	Wed, Oct 7, 2015	110.51	110.87	109.47	110.55
4479	NYSE	DEO	Tue, Oct 6, 2015	110.06	110.83	109.86	110.09
4478	NYSE	DEO	Mon, Oct 5, 2015	109.34	110.45	109.30	110.38
4477	NYSE	DEO	Fri, Oct 2, 2015	107.63	109.75	107.21	109.73
4476	NYSE	DEO	Thu, Oct 1, 2015	107.76	107.99	106.39	107.50
4475	NYSE	DEO	Wed, Sep 30, 2015	107.07	108.00	106.58	107.79
4474	NYSE	DEO	Tue, Sep 29, 2015	103.95	104.56	103.44	104.32
4473	NYSE	DEO	Mon, Sep 28, 2015	106.15	106.17	104.19	104.27
4472	NYSE	DEO	Fri, Sep 25, 2015	106.08	106.83	105.83	106.24
4471	NYSE	DEO	Thu, Sep 24, 2015	104.81	105.50	104.12	105.15
4470	NYSE	DEO	Wed, Sep 23, 2015	106.15	106.23	105.14	105.36
4469	NYSE	DEO	Tue, Sep 22, 2015	106.58	106.82	105.51	106.38
4468	NYSE	DEO	Mon, Sep 21, 2015	110.22	110.23	109.17	109.56
4467	NYSE	DEO	Fri, Sep 18, 2015	109.58	110.41	109.27	109.44
4466	NYSE	DEO	Thu, Sep 17, 2015	110.56	111.80	110.01	110.45
4465	NYSE	DEO	Wed, Sep 16, 2015	110.56	110.78	109.91	110.09
4464	NYSE	DEO	Tue, Sep 15, 2015	106.03	107.31	105.90	107.15
4463	NYSE	DEO	Mon, Sep 14, 2015	106.13	106.59	105.68	106.38
4462	NYSE	DEO	Fri, Sep 11, 2015	106.33	106.55	105.55	106.35
4461	NYSE	DEO	Thu, Sep 10, 2015	105.96	107.58	105.90	107.16
4460	NYSE	DEO	Wed, Sep 9, 2015	108.05	108.05	105.78	105.95
4459	NYSE	DEO	Tue, Sep 8, 2015	106.15	106.26	105.04	106.14
4458	NYSE	DEO	Fri, Sep 4, 2015	103.34	103.73	102.71	103.18
4457	NYSE	DEO	Thu, Sep 3, 2015	104.71	105.02	104.16	104.30
4456	NYSE	DEO	Wed, Sep 2, 2015	105.05	105.33	104.01	105.07
4455	NYSE	DEO	Tue, Sep 1, 2015	103.44	103.92	103.01	103.35
4454	NYSE	DEO	Mon, Aug 31, 2015	106.17	106.83	105.78	106.37
4453	NYSE	DEO	Fri, Aug 28, 2015	105.34	107.07	105.07	106.94
4452	NYSE	DEO	Thu, Aug 27, 2015	104.11	106.74	103.93	105.70
4451	NYSE	DEO	Wed, Aug 26, 2015	104.57	104.62	102.38	104.36
4450	NYSE	DEO	Tue, Aug 25, 2015	105.78	105.88	102.64	102.64
4449	NYSE	DEO	Mon, Aug 24, 2015	101.43	104.75	100.59	103.12
4448	NYSE	DEO	Fri, Aug 21, 2015	107.39	107.70	105.48	105.67
4447	NYSE	DEO	Thu, Aug 20, 2015	109.26	109.62	108.77	109.09
4446	NYSE	DEO	Wed, Aug 19, 2015	109.96	109.96	109.10	109.44
4445	NYSE	DEO	Tue, Aug 18, 2015	110.99	111.55	110.73	110.97
4444	NYSE	DEO	Mon, Aug 17, 2015	110.36	112.02	110.15	111.75
4443	NYSE	DEO	Fri, Aug 14, 2015	110.73	111.51	110.65	111.45
4442	NYSE	DEO	Thu, Aug 13, 2015	109.36	110.58	109.14	110.04
4441	NYSE	DEO	Wed, Aug 12, 2015	108.92	109.45	108.04	109.27
4440	NYSE	DEO	Tue, Aug 11, 2015	112.80	113.03	112.21	112.44
4439	NYSE	DEO	Mon, Aug 10, 2015	112.77	113.94	112.77	113.64
4438	NYSE	DEO	Fri, Aug 7, 2015	113.30	113.36	112.76	113.05
4437	NYSE	DEO	Thu, Aug 6, 2015	113.86	114.37	113.72	113.84
4436	NYSE	DEO	Wed, Aug 5, 2015	113.08	114.32	112.95	113.95
4435	NYSE	DEO	Tue, Aug 4, 2015	111.96	112.19	111.47	112.09
4434	NYSE	DEO	Mon, Aug 3, 2015	112.22	112.50	111.36	111.93
4433	NYSE	DEO	Fri, Jul 31, 2015	112.28	112.48	111.68	112.31
4432	NYSE	DEO	Thu, Jul 30, 2015	113.40	113.49	112.61	113.20
4431	NYSE	DEO	Wed, Jul 29, 2015	114.84	115.37	114.58	114.59
4430	NYSE	DEO	Tue, Jul 28, 2015	113.35	113.89	112.77	113.38
4429	NYSE	DEO	Mon, Jul 27, 2015	113.88	114.00	112.52	112.85
4428	NYSE	DEO	Fri, Jul 24, 2015	115.68	116.21	114.38	114.50
4427	NYSE	DEO	Thu, Jul 23, 2015	118.78	118.78	113.28	114.91
4426	NYSE	DEO	Wed, Jul 22, 2015	119.48	120.27	119.30	119.66
4425	NYSE	DEO	Tue, Jul 21, 2015	120.54	120.54	119.55	120.03
4424	NYSE	DEO	Mon, Jul 20, 2015	120.22	120.70	120.14	120.22
4423	NYSE	DEO	Fri, Jul 17, 2015	120.60	121.30	120.50	120.95
4422	NYSE	DEO	Thu, Jul 16, 2015	122.00	122.21	121.29	121.62
4421	NYSE	DEO	Wed, Jul 15, 2015	121.47	121.64	120.78	121.11
4420	NYSE	DEO	Tue, Jul 14, 2015	120.53	121.23	120.25	120.91
4419	NYSE	DEO	Mon, Jul 13, 2015	119.29	119.90	118.94	119.22
4418	NYSE	DEO	Fri, Jul 10, 2015	119.43	119.43	118.60	118.94
4417	NYSE	DEO	Thu, Jul 9, 2015	116.36	116.44	115.00	115.00
4416	NYSE	DEO	Wed, Jul 8, 2015	115.19	115.39	114.07	114.09
4415	NYSE	DEO	Tue, Jul 7, 2015	116.17	116.98	114.73	116.78
4414	NYSE	DEO	Mon, Jul 6, 2015	116.69	117.60	116.60	117.25
4413	NYSE	DEO	Thu, Jul 2, 2015	117.75	118.15	117.46	118.00
4412	NYSE	DEO	Wed, Jul 1, 2015	117.25	117.94	117.04	117.53
4411	NYSE	DEO	Tue, Jun 30, 2015	116.55	117.01	115.78	116.04
4410	NYSE	DEO	Mon, Jun 29, 2015	117.37	118.10	116.56	116.70
4409	NYSE	DEO	Fri, Jun 26, 2015	120.88	121.20	119.50	119.79
4408	NYSE	DEO	Thu, Jun 25, 2015	121.15	121.15	118.00	120.69
4407	NYSE	DEO	Wed, Jun 24, 2015	121.57	122.04	120.58	120.77
4406	NYSE	DEO	Tue, Jun 23, 2015	122.22	122.23	121.44	121.95
4405	NYSE	DEO	Mon, Jun 22, 2015	120.42	121.03	119.92	119.95
4404	NYSE	DEO	Fri, Jun 19, 2015	119.77	119.93	119.10	119.14
4403	NYSE	DEO	Thu, Jun 18, 2015	120.47	120.83	119.72	120.34
4402	NYSE	DEO	Wed, Jun 17, 2015	117.66	119.14	117.17	118.03
4401	NYSE	DEO	Tue, Jun 16, 2015	115.98	117.52	115.81	117.34
4400	NYSE	DEO	Mon, Jun 15, 2015	116.01	117.26	115.73	116.55
4399	NYSE	DEO	Fri, Jun 12, 2015	117.99	118.48	117.71	117.91
4398	NYSE	DEO	Thu, Jun 11, 2015	118.19	118.82	117.44	117.90
4397	NYSE	DEO	Wed, Jun 10, 2015	116.18	118.14	116.13	116.90
4396	NYSE	DEO	Tue, Jun 9, 2015	116.42	116.49	115.09	116.26
4395	NYSE	DEO	Mon, Jun 8, 2015	114.97	115.60	113.36	114.70
4394	NYSE	DEO	Fri, Jun 5, 2015	107.44	118.27	107.19	118.00
4393	NYSE	DEO	Thu, Jun 4, 2015	110.00	110.59	109.10	109.30
4392	NYSE	DEO	Wed, Jun 3, 2015	110.09	110.55	109.92	110.24
4391	NYSE	DEO	Tue, Jun 2, 2015	109.33	110.03	109.21	109.74
4390	NYSE	DEO	Mon, Jun 1, 2015	111.15	111.31	110.17	110.47
4389	NYSE	DEO	Fri, May 29, 2015	111.41	111.66	110.64	110.96
4388	NYSE	DEO	Thu, May 28, 2015	112.31	112.93	111.99	112.78
4387	NYSE	DEO	Wed, May 27, 2015	112.22	112.95	111.98	112.58
4386	NYSE	DEO	Tue, May 26, 2015	111.96	111.97	110.38	110.55
4385	NYSE	DEO	Fri, May 22, 2015	113.35	113.40	111.87	111.95
4384	NYSE	DEO	Thu, May 21, 2015	112.26	112.97	111.95	112.51
4383	NYSE	DEO	Wed, May 20, 2015	112.08	112.31	111.50	111.64
4382	NYSE	DEO	Tue, May 19, 2015	112.77	112.84	112.14	112.36
4381	NYSE	DEO	Mon, May 18, 2015	111.97	112.62	111.89	112.24
4380	NYSE	DEO	Fri, May 15, 2015	112.40	113.07	112.19	112.91
4379	NYSE	DEO	Thu, May 14, 2015	112.02	112.78	111.71	112.61
4378	NYSE	DEO	Wed, May 13, 2015	110.68	110.82	110.02	110.35
4377	NYSE	DEO	Tue, May 12, 2015	109.98	110.35	109.69	110.07
4376	NYSE	DEO	Mon, May 11, 2015	111.03	111.56	110.82	110.88
4375	NYSE	DEO	Fri, May 8, 2015	110.18	111.09	109.73	110.61
4374	NYSE	DEO	Thu, May 7, 2015	108.26	108.86	108.09	108.58
4373	NYSE	DEO	Wed, May 6, 2015	109.75	109.92	109.12	109.45
4372	NYSE	DEO	Tue, May 5, 2015	110.46	110.64	109.31	109.59
4371	NYSE	DEO	Mon, May 4, 2015	111.09	111.35	110.70	110.99
4370	NYSE	DEO	Fri, May 1, 2015	110.00	111.11	109.78	111.09
4369	NYSE	DEO	Thu, Apr 30, 2015	111.38	111.93	110.82	111.02
4368	NYSE	DEO	Wed, Apr 29, 2015	112.69	112.89	111.12	111.58
4367	NYSE	DEO	Tue, Apr 28, 2015	112.80	113.59	112.72	113.38
4366	NYSE	DEO	Mon, Apr 27, 2015	113.45	114.00	112.79	113.47
4365	NYSE	DEO	Fri, Apr 24, 2015	113.29	113.96	113.10	113.36
4364	NYSE	DEO	Thu, Apr 23, 2015	111.89	112.84	111.69	112.63
4363	NYSE	DEO	Wed, Apr 22, 2015	111.89	112.62	111.25	112.35
4362	NYSE	DEO	Tue, Apr 21, 2015	112.14	112.59	111.92	112.33
4361	NYSE	DEO	Mon, Apr 20, 2015	111.55	112.12	111.33	111.49
4360	NYSE	DEO	Fri, Apr 17, 2015	112.60	113.09	111.93	112.69
4359	NYSE	DEO	Thu, Apr 16, 2015	114.08	114.14	113.04	113.59
4358	NYSE	DEO	Wed, Apr 15, 2015	116.51	117.17	116.11	116.89
4357	NYSE	DEO	Tue, Apr 14, 2015	114.24	114.77	113.74	114.62
4356	NYSE	DEO	Mon, Apr 13, 2015	114.00	114.43	113.38	113.42
4355	NYSE	DEO	Fri, Apr 10, 2015	112.87	113.93	112.73	113.80
4354	NYSE	DEO	Thu, Apr 9, 2015	114.42	114.46	113.03	113.51
4353	NYSE	DEO	Wed, Apr 8, 2015	114.78	115.00	113.49	113.92
4352	NYSE	DEO	Tue, Apr 7, 2015	114.91	115.62	114.26	114.26
4351	NYSE	DEO	Mon, Apr 6, 2015	112.65	113.81	112.59	113.24
4350	NYSE	DEO	Thu, Apr 2, 2015	111.50	112.81	111.45	112.56
4349	NYSE	DEO	Wed, Apr 1, 2015	110.65	111.35	110.43	111.03
4348	NYSE	DEO	Tue, Mar 31, 2015	109.78	111.39	109.66	110.57
4347	NYSE	DEO	Mon, Mar 30, 2015	112.32	113.31	112.24	113.05
4346	NYSE	DEO	Fri, Mar 27, 2015	112.68	113.36	112.24	113.24
4345	NYSE	DEO	Thu, Mar 26, 2015	112.88	112.93	112.16	112.71
4344	NYSE	DEO	Wed, Mar 25, 2015	115.37	115.74	114.12	114.17
4343	NYSE	DEO	Tue, Mar 24, 2015	116.23	116.53	114.58	114.66
4342	NYSE	DEO	Mon, Mar 23, 2015	115.40	115.97	115.28	115.34
4341	NYSE	DEO	Fri, Mar 20, 2015	114.16	115.48	113.89	114.94
4340	NYSE	DEO	Thu, Mar 19, 2015	114.28	114.70	113.75	114.07
4339	NYSE	DEO	Wed, Mar 18, 2015	113.40	116.94	113.15	116.51
4338	NYSE	DEO	Tue, Mar 17, 2015	112.94	113.14	112.14	112.92
4337	NYSE	DEO	Mon, Mar 16, 2015	110.86	112.62	110.64	112.37
4336	NYSE	DEO	Fri, Mar 13, 2015	109.53	110.13	109.37	110.00
4335	NYSE	DEO	Thu, Mar 12, 2015	113.30	113.34	111.89	112.49
4334	NYSE	DEO	Wed, Mar 11, 2015	111.27	111.59	110.48	111.08
4333	NYSE	DEO	Tue, Mar 10, 2015	113.34	113.47	111.80	112.01
4332	NYSE	DEO	Mon, Mar 9, 2015	115.74	115.81	114.68	115.15
4331	NYSE	DEO	Fri, Mar 6, 2015	116.61	116.94	115.51	115.88
4330	NYSE	DEO	Thu, Mar 5, 2015	118.09	118.50	117.58	117.85
4329	NYSE	DEO	Wed, Mar 4, 2015	116.82	117.32	116.32	117.00
4328	NYSE	DEO	Tue, Mar 3, 2015	118.18	118.24	116.83	117.22
4327	NYSE	DEO	Mon, Mar 2, 2015	117.85	118.27	117.50	117.76
4326	NYSE	DEO	Fri, Feb 27, 2015	119.23	120.00	118.81	118.85
4325	NYSE	DEO	Thu, Feb 26, 2015	117.70	119.39	117.64	118.71
4324	NYSE	DEO	Wed, Feb 25, 2015	117.90	118.55	117.46	118.15
4323	NYSE	DEO	Tue, Feb 24, 2015	119.25	120.36	118.78	119.26
4322	NYSE	DEO	Mon, Feb 23, 2015	117.68	118.51	117.62	117.99
4321	NYSE	DEO	Fri, Feb 20, 2015	116.04	117.08	115.83	116.89
4320	NYSE	DEO	Thu, Feb 19, 2015	116.74	116.90	115.79	116.06
4319	NYSE	DEO	Wed, Feb 18, 2015	115.22	115.74	114.89	115.51
4318	NYSE	DEO	Tue, Feb 17, 2015	115.24	116.29	114.94	116.04
4317	NYSE	DEO	Fri, Feb 13, 2015	114.09	114.38	113.00	113.89
4316	NYSE	DEO	Thu, Feb 12, 2015	114.69	115.31	114.66	115.29
4315	NYSE	DEO	Wed, Feb 11, 2015	114.92	115.56	114.80	115.26
4314	NYSE	DEO	Tue, Feb 10, 2015	115.90	116.49	115.05	115.72
4313	NYSE	DEO	Mon, Feb 9, 2015	114.86	115.69	114.77	115.49
4312	NYSE	DEO	Fri, Feb 6, 2015	116.46	116.83	116.01	116.39
4311	NYSE	DEO	Thu, Feb 5, 2015	117.30	117.73	116.72	117.59
4310	NYSE	DEO	Wed, Feb 4, 2015	116.08	117.50	115.73	116.80
4309	NYSE	DEO	Tue, Feb 3, 2015	116.42	117.51	116.32	117.40
4308	NYSE	DEO	Mon, Feb 2, 2015	116.99	117.84	116.11	117.62
4307	NYSE	DEO	Fri, Jan 30, 2015	119.62	119.78	117.50	118.13
4306	NYSE	DEO	Thu, Jan 29, 2015	122.51	122.51	120.63	121.94
4305	NYSE	DEO	Wed, Jan 28, 2015	118.44	119.28	117.81	117.89
4304	NYSE	DEO	Tue, Jan 27, 2015	117.85	118.62	117.56	118.11
4303	NYSE	DEO	Mon, Jan 26, 2015	118.21	119.21	117.67	118.65
4302	NYSE	DEO	Fri, Jan 23, 2015	118.20	118.40	117.62	117.76
4301	NYSE	DEO	Thu, Jan 22, 2015	116.29	117.16	116.01	116.80
4300	NYSE	DEO	Wed, Jan 21, 2015	115.69	117.36	115.41	117.11
4299	NYSE	DEO	Tue, Jan 20, 2015	115.85	116.03	114.89	115.34
4298	NYSE	DEO	Fri, Jan 16, 2015	114.55	115.15	113.79	115.07
4297	NYSE	DEO	Thu, Jan 15, 2015	113.49	114.60	113.14	113.81
4296	NYSE	DEO	Wed, Jan 14, 2015	111.34	112.32	110.99	111.78
4295	NYSE	DEO	Tue, Jan 13, 2015	113.72	114.10	111.54	112.33
4294	NYSE	DEO	Mon, Jan 12, 2015	111.92	112.13	110.99	111.85
4293	NYSE	DEO	Fri, Jan 9, 2015	111.71	111.71	110.20	110.89
4292	NYSE	DEO	Thu, Jan 8, 2015	110.46	112.18	110.40	111.72
4291	NYSE	DEO	Wed, Jan 7, 2015	110.27	110.62	108.91	110.27
4290	NYSE	DEO	Tue, Jan 6, 2015	109.42	110.36	108.14	109.08
4289	NYSE	DEO	Mon, Jan 5, 2015	110.94	111.69	110.55	111.06
4288	NYSE	DEO	Fri, Jan 2, 2015	113.07	113.52	112.00	112.24
4287	NYSE	DEO	Wed, Dec 31, 2014	114.93	115.13	114.08	114.09
4286	NYSE	DEO	Tue, Dec 30, 2014	115.29	115.58	114.22	114.37
4285	NYSE	DEO	Mon, Dec 29, 2014	115.86	116.54	115.79	116.07
4284	NYSE	DEO	Fri, Dec 26, 2014	117.22	117.36	116.66	116.70
4283	NYSE	DEO	Wed, Dec 24, 2014	116.22	117.21	116.15	116.91
4282	NYSE	DEO	Tue, Dec 23, 2014	115.19	116.18	114.95	115.93
4281	NYSE	DEO	Mon, Dec 22, 2014	115.67	115.95	115.40	115.85
4280	NYSE	DEO	Fri, Dec 19, 2014	114.05	115.20	113.45	114.51
4279	NYSE	DEO	Thu, Dec 18, 2014	112.94	115.10	112.94	115.07
4278	NYSE	DEO	Wed, Dec 17, 2014	111.32	113.02	111.31	112.51
4277	NYSE	DEO	Tue, Dec 16, 2014	112.99	115.21	112.63	113.63
4276	NYSE	DEO	Mon, Dec 15, 2014	114.81	115.44	112.31	113.05
4275	NYSE	DEO	Fri, Dec 12, 2014	116.67	117.20	114.07	114.09
4274	NYSE	DEO	Thu, Dec 11, 2014	117.57	118.27	117.44	117.92
4273	NYSE	DEO	Wed, Dec 10, 2014	120.02	120.12	119.11	119.32
4272	NYSE	DEO	Tue, Dec 9, 2014	120.62	120.99	120.10	120.80
4271	NYSE	DEO	Mon, Dec 8, 2014	121.84	122.31	120.95	121.61
4270	NYSE	DEO	Fri, Dec 5, 2014	122.73	122.93	122.06	122.71
4269	NYSE	DEO	Thu, Dec 4, 2014	121.73	121.94	121.24	121.53
4268	NYSE	DEO	Wed, Dec 3, 2014	122.93	122.98	121.76	122.38
4267	NYSE	DEO	Tue, Dec 2, 2014	124.17	124.29	123.26	123.40
4266	NYSE	DEO	Mon, Dec 1, 2014	124.01	124.02	122.82	123.00
4265	NYSE	DEO	Fri, Nov 28, 2014	123.13	124.32	122.83	123.20
4264	NYSE	DEO	Wed, Nov 26, 2014	120.30	120.62	119.87	120.00
4263	NYSE	DEO	Tue, Nov 25, 2014	119.30	120.13	119.20	119.69
4262	NYSE	DEO	Mon, Nov 24, 2014	120.90	121.07	120.33	120.54
4261	NYSE	DEO	Fri, Nov 21, 2014	120.05	120.59	119.89	120.14
4260	NYSE	DEO	Thu, Nov 20, 2014	118.36	118.86	118.19	118.42
4259	NYSE	DEO	Wed, Nov 19, 2014	118.53	118.57	117.59	118.29
4258	NYSE	DEO	Tue, Nov 18, 2014	119.16	119.27	118.83	118.91
4257	NYSE	DEO	Mon, Nov 17, 2014	117.53	118.61	117.51	118.53
4256	NYSE	DEO	Fri, Nov 14, 2014	117.95	118.07	117.61	117.69
4255	NYSE	DEO	Thu, Nov 13, 2014	118.68	119.17	118.59	118.87
4254	NYSE	DEO	Wed, Nov 12, 2014	117.98	118.31	117.66	117.86
4253	NYSE	DEO	Tue, Nov 11, 2014	118.51	118.90	118.23	118.57
4252	NYSE	DEO	Mon, Nov 10, 2014	117.77	118.16	117.13	118.16
4251	NYSE	DEO	Fri, Nov 7, 2014	116.00	116.30	115.47	116.30
4250	NYSE	DEO	Thu, Nov 6, 2014	116.65	117.06	116.20	116.74
4249	NYSE	DEO	Wed, Nov 5, 2014	116.24	116.44	115.63	116.18
4248	NYSE	DEO	Tue, Nov 4, 2014	116.01	116.25	115.24	115.69
4247	NYSE	DEO	Mon, Nov 3, 2014	116.96	117.14	115.87	116.09
4246	NYSE	DEO	Fri, Oct 31, 2014	117.68	118.10	117.13	117.97
4245	NYSE	DEO	Thu, Oct 30, 2014	115.38	116.40	115.38	115.97
4244	NYSE	DEO	Wed, Oct 29, 2014	116.78	117.60	115.77	116.28
4243	NYSE	DEO	Tue, Oct 28, 2014	115.43	116.05	115.22	116.04
4242	NYSE	DEO	Mon, Oct 27, 2014	114.21	114.99	114.12	114.72
4241	NYSE	DEO	Fri, Oct 24, 2014	113.90	114.90	113.89	114.70
4240	NYSE	DEO	Thu, Oct 23, 2014	113.42	114.35	113.25	113.88
4239	NYSE	DEO	Wed, Oct 22, 2014	112.23	112.92	112.00	112.03
4238	NYSE	DEO	Tue, Oct 21, 2014	113.28	113.74	113.14	113.48
4237	NYSE	DEO	Mon, Oct 20, 2014	112.35	113.43	112.26	113.39
4236	NYSE	DEO	Fri, Oct 17, 2014	110.90	113.23	110.77	112.85
4235	NYSE	DEO	Thu, Oct 16, 2014	109.51	110.99	109.29	110.14
4234	NYSE	DEO	Wed, Oct 15, 2014	110.48	110.86	108.20	109.77
4233	NYSE	DEO	Tue, Oct 14, 2014	109.92	110.54	109.46	109.86
4232	NYSE	DEO	Mon, Oct 13, 2014	110.55	111.45	110.04	110.10
4231	NYSE	DEO	Fri, Oct 10, 2014	111.54	111.88	110.90	110.93
4230	NYSE	DEO	Thu, Oct 9, 2014	113.92	114.28	112.48	112.59
4229	NYSE	DEO	Wed, Oct 8, 2014	111.72	113.99	111.64	113.91
4228	NYSE	DEO	Tue, Oct 7, 2014	112.49	112.76	111.57	111.60
4227	NYSE	DEO	Mon, Oct 6, 2014	112.62	113.58	112.60	113.48
4226	NYSE	DEO	Fri, Oct 3, 2014	111.87	112.50	111.44	112.26
4225	NYSE	DEO	Thu, Oct 2, 2014	114.74	114.74	113.27	113.73
4224	NYSE	DEO	Wed, Oct 1, 2014	114.12	114.56	113.47	113.66
4223	NYSE	DEO	Tue, Sep 30, 2014	114.99	116.20	114.86	115.40
4222	NYSE	DEO	Mon, Sep 29, 2014	113.90	114.72	113.72	114.40
4221	NYSE	DEO	Fri, Sep 26, 2014	115.42	115.68	114.88	115.26
4220	NYSE	DEO	Thu, Sep 25, 2014	117.21	117.21	115.80	115.80
4219	NYSE	DEO	Wed, Sep 24, 2014	117.11	117.80	116.75	117.70
4218	NYSE	DEO	Tue, Sep 23, 2014	116.74	117.26	116.11	116.36
4217	NYSE	DEO	Mon, Sep 22, 2014	118.93	119.04	118.30	118.58
4216	NYSE	DEO	Fri, Sep 19, 2014	120.52	120.52	119.04	119.21
4215	NYSE	DEO	Thu, Sep 18, 2014	121.30	121.55	120.51	121.09
4214	NYSE	DEO	Wed, Sep 17, 2014	121.50	121.59	120.03	120.34
4213	NYSE	DEO	Tue, Sep 16, 2014	122.23	122.36	121.55	121.89
4212	NYSE	DEO	Mon, Sep 15, 2014	121.97	122.35	120.25	122.07
4211	NYSE	DEO	Fri, Sep 12, 2014	119.94	119.99	119.27	119.69
4210	NYSE	DEO	Thu, Sep 11, 2014	119.88	120.01	119.08	119.91
4209	NYSE	DEO	Wed, Sep 10, 2014	120.25	120.49	119.89	120.32
4208	NYSE	DEO	Tue, Sep 9, 2014	120.53	120.66	119.42	119.81
4207	NYSE	DEO	Mon, Sep 8, 2014	119.28	119.61	119.04	119.42
4206	NYSE	DEO	Fri, Sep 5, 2014	120.43	120.99	120.39	120.95
4205	NYSE	DEO	Thu, Sep 4, 2014	121.50	121.79	121.09	121.50
4204	NYSE	DEO	Wed, Sep 3, 2014	121.46	121.46	120.36	120.53
4203	NYSE	DEO	Tue, Sep 2, 2014	120.28	120.28	119.55	119.91
4202	NYSE	DEO	Fri, Aug 29, 2014	120.22	120.22	119.15	119.87
4201	NYSE	DEO	Thu, Aug 28, 2014	119.46	119.92	119.25	119.39
4200	NYSE	DEO	Wed, Aug 27, 2014	119.04	119.06	118.59	118.78
4199	NYSE	DEO	Tue, Aug 26, 2014	118.86	119.40	118.15	118.15
4198	NYSE	DEO	Mon, Aug 25, 2014	118.90	119.34	118.26	118.91
4197	NYSE	DEO	Fri, Aug 22, 2014	118.64	118.75	118.04	118.14
4196	NYSE	DEO	Thu, Aug 21, 2014	119.02	119.63	118.90	119.00
4195	NYSE	DEO	Wed, Aug 20, 2014	118.61	118.90	118.40	118.60
4194	NYSE	DEO	Tue, Aug 19, 2014	118.98	119.72	118.93	119.51
4193	NYSE	DEO	Mon, Aug 18, 2014	119.35	119.42	118.78	119.19
4192	NYSE	DEO	Fri, Aug 15, 2014	119.08	119.43	117.81	118.37
4191	NYSE	DEO	Thu, Aug 14, 2014	117.59	117.99	117.33	117.99
4190	NYSE	DEO	Wed, Aug 13, 2014	116.76	117.14	116.56	116.80
4189	NYSE	DEO	Tue, Aug 12, 2014	116.63	117.39	116.44	117.25
4188	NYSE	DEO	Mon, Aug 11, 2014	116.06	116.60	115.98	116.18
4187	NYSE	DEO	Fri, Aug 8, 2014	114.80	116.96	114.51	116.91
4186	NYSE	DEO	Thu, Aug 7, 2014	117.86	118.09	116.90	117.11
4185	NYSE	DEO	Wed, Aug 6, 2014	117.69	118.84	117.69	118.69
4184	NYSE	DEO	Tue, Aug 5, 2014	119.30	119.47	118.82	119.07
4183	NYSE	DEO	Mon, Aug 4, 2014	119.63	119.63	118.37	119.02
4182	NYSE	DEO	Fri, Aug 1, 2014	119.04	120.16	118.80	119.29
4181	NYSE	DEO	Thu, Jul 31, 2014	121.17	121.21	120.16	120.22
4180	NYSE	DEO	Wed, Jul 30, 2014	121.81	121.91	120.55	121.26
4179	NYSE	DEO	Tue, Jul 29, 2014	123.16	123.31	122.23	122.29
4178	NYSE	DEO	Mon, Jul 28, 2014	122.62	122.62	121.57	121.95
4177	NYSE	DEO	Fri, Jul 25, 2014	122.74	123.01	122.00	122.34
4176	NYSE	DEO	Thu, Jul 24, 2014	124.09	124.21	123.84	123.88
4175	NYSE	DEO	Wed, Jul 23, 2014	124.68	124.68	124.05	124.30
4174	NYSE	DEO	Tue, Jul 22, 2014	124.10	124.36	123.96	124.15
4173	NYSE	DEO	Mon, Jul 21, 2014	123.78	124.20	123.45	123.82
4172	NYSE	DEO	Fri, Jul 18, 2014	123.85	124.43	123.75	124.18
4171	NYSE	DEO	Thu, Jul 17, 2014	125.20	125.61	124.09	124.23
4170	NYSE	DEO	Wed, Jul 16, 2014	126.56	126.64	125.69	125.91
4169	NYSE	DEO	Tue, Jul 15, 2014	127.01	127.34	126.00	126.04
4168	NYSE	DEO	Mon, Jul 14, 2014	127.97	127.98	127.32	127.51
4167	NYSE	DEO	Fri, Jul 11, 2014	126.14	127.01	126.01	126.84
4166	NYSE	DEO	Thu, Jul 10, 2014	126.84	127.44	126.62	127.42
4165	NYSE	DEO	Wed, Jul 9, 2014	127.33	128.03	127.21	127.93
4164	NYSE	DEO	Tue, Jul 8, 2014	128.49	128.85	127.87	128.25
4163	NYSE	DEO	Mon, Jul 7, 2014	129.87	130.36	129.53	129.98
4162	NYSE	DEO	Thu, Jul 3, 2014	130.31	130.82	130.18	130.41
4161	NYSE	DEO	Wed, Jul 2, 2014	129.73	130.38	129.62	129.82
4160	NYSE	DEO	Tue, Jul 1, 2014	130.49	130.85	129.80	130.34
4159	NYSE	DEO	Mon, Jun 30, 2014	127.81	127.97	127.02	127.27
4158	NYSE	DEO	Fri, Jun 27, 2014	125.66	126.35	125.14	126.18
4157	NYSE	DEO	Thu, Jun 26, 2014	125.00	125.19	124.01	124.30
4156	NYSE	DEO	Wed, Jun 25, 2014	125.03	125.81	125.03	125.75
4155	NYSE	DEO	Tue, Jun 24, 2014	125.27	125.79	125.14	125.32
4154	NYSE	DEO	Mon, Jun 23, 2014	124.90	125.55	124.86	125.45
4153	NYSE	DEO	Fri, Jun 20, 2014	126.59	127.06	126.35	126.70
4152	NYSE	DEO	Thu, Jun 19, 2014	126.89	127.10	126.20	126.55
4151	NYSE	DEO	Wed, Jun 18, 2014	126.63	127.22	125.73	127.14
4150	NYSE	DEO	Tue, Jun 17, 2014	127.82	128.46	127.74	128.44
4149	NYSE	DEO	Mon, Jun 16, 2014	128.29	128.64	127.90	128.16
4148	NYSE	DEO	Fri, Jun 13, 2014	129.31	129.56	128.51	128.73
4147	NYSE	DEO	Thu, Jun 12, 2014	129.43	129.84	128.78	129.24
4146	NYSE	DEO	Wed, Jun 11, 2014	127.81	128.38	127.60	128.14
4145	NYSE	DEO	Tue, Jun 10, 2014	126.95	128.20	126.88	127.93
4144	NYSE	DEO	Mon, Jun 9, 2014	126.65	127.50	126.56	127.26
4143	NYSE	DEO	Fri, Jun 6, 2014	126.67	126.87	125.81	126.77
4142	NYSE	DEO	Thu, Jun 5, 2014	127.64	128.73	127.60	128.31
4141	NYSE	DEO	Wed, Jun 4, 2014	128.56	128.87	127.51	128.26
4140	NYSE	DEO	Tue, Jun 3, 2014	127.83	129.66	127.58	128.81
4139	NYSE	DEO	Mon, Jun 2, 2014	128.31	128.36	127.44	127.92
4138	NYSE	DEO	Fri, May 30, 2014	128.71	129.24	128.38	128.79
4137	NYSE	DEO	Thu, May 29, 2014	127.72	128.13	127.20	127.77
4136	NYSE	DEO	Wed, May 28, 2014	125.69	126.06	125.27	125.66
4135	NYSE	DEO	Tue, May 27, 2014	127.95	128.22	127.51	127.88
4134	NYSE	DEO	Fri, May 23, 2014	127.89	128.24	127.54	128.04
4133	NYSE	DEO	Thu, May 22, 2014	129.94	130.26	129.41	129.55
4132	NYSE	DEO	Wed, May 21, 2014	128.73	129.26	128.37	129.23
4131	NYSE	DEO	Tue, May 20, 2014	128.41	128.66	127.54	127.76
4130	NYSE	DEO	Mon, May 19, 2014	129.87	130.09	129.00	129.46
4129	NYSE	DEO	Fri, May 16, 2014	130.65	130.91	129.96	130.60
4128	NYSE	DEO	Thu, May 15, 2014	127.70	128.61	127.40	128.09
4127	NYSE	DEO	Wed, May 14, 2014	126.29	126.49	125.73	126.01
4126	NYSE	DEO	Tue, May 13, 2014	126.11	126.41	125.51	125.90
4125	NYSE	DEO	Mon, May 12, 2014	125.63	125.91	125.35	125.82
4124	NYSE	DEO	Fri, May 9, 2014	125.28	125.41	124.56	125.01
4123	NYSE	DEO	Thu, May 8, 2014	123.89	124.47	123.81	124.10
4122	NYSE	DEO	Wed, May 7, 2014	123.63	124.46	123.62	124.06
4121	NYSE	DEO	Tue, May 6, 2014	124.04	124.48	123.86	123.90
4120	NYSE	DEO	Mon, May 5, 2014	122.88	123.86	122.58	123.83
4119	NYSE	DEO	Fri, May 2, 2014	123.04	123.83	122.85	123.55
4118	NYSE	DEO	Thu, May 1, 2014	123.77	124.05	123.37	123.72
4117	NYSE	DEO	Wed, Apr 30, 2014	123.22	123.22	122.10	122.78
4116	NYSE	DEO	Tue, Apr 29, 2014	122.69	123.13	122.50	122.72
4115	NYSE	DEO	Mon, Apr 28, 2014	122.39	123.03	122.01	122.62
4114	NYSE	DEO	Fri, Apr 25, 2014	121.85	122.02	121.42	121.89
4113	NYSE	DEO	Thu, Apr 24, 2014	121.74	121.97	121.46	121.67
4112	NYSE	DEO	Wed, Apr 23, 2014	122.76	122.99	121.83	122.08
4111	NYSE	DEO	Tue, Apr 22, 2014	125.42	125.42	123.57	123.96
4110	NYSE	DEO	Mon, Apr 21, 2014	124.50	124.50	123.89	124.01
4109	NYSE	DEO	Thu, Apr 17, 2014	123.15	123.98	122.81	123.81
4108	NYSE	DEO	Wed, Apr 16, 2014	128.52	128.58	127.32	127.86
4107	NYSE	DEO	Tue, Apr 15, 2014	128.00	128.40	127.21	128.15
4106	NYSE	DEO	Mon, Apr 14, 2014	129.09	129.19	127.67	128.49
4105	NYSE	DEO	Fri, Apr 11, 2014	124.70	125.74	124.70	125.09
4104	NYSE	DEO	Thu, Apr 10, 2014	127.17	127.54	125.78	125.90
4103	NYSE	DEO	Wed, Apr 9, 2014	127.65	127.65	126.02	126.89
4102	NYSE	DEO	Tue, Apr 8, 2014	125.49	126.14	125.05	125.97
4101	NYSE	DEO	Mon, Apr 7, 2014	123.55	123.72	122.96	122.96
4100	NYSE	DEO	Fri, Apr 4, 2014	122.81	124.20	122.59	122.85
4099	NYSE	DEO	Thu, Apr 3, 2014	122.31	122.45	121.81	122.30
4098	NYSE	DEO	Wed, Apr 2, 2014	122.31	122.73	122.07	122.44
4097	NYSE	DEO	Tue, Apr 1, 2014	123.00	124.05	122.94	123.37
4096	NYSE	DEO	Mon, Mar 31, 2014	125.08	125.14	124.06	124.59
4095	NYSE	DEO	Fri, Mar 28, 2014	124.17	124.91	124.17	124.79
4094	NYSE	DEO	Thu, Mar 27, 2014	123.07	124.60	123.02	124.00
4093	NYSE	DEO	Wed, Mar 26, 2014	122.05	122.52	121.42	121.51
4092	NYSE	DEO	Tue, Mar 25, 2014	121.69	123.21	121.23	122.84
4091	NYSE	DEO	Mon, Mar 24, 2014	120.23	120.70	119.55	120.31
4090	NYSE	DEO	Fri, Mar 21, 2014	119.05	119.66	118.39	118.50
4089	NYSE	DEO	Thu, Mar 20, 2014	117.85	119.11	117.85	118.92
4088	NYSE	DEO	Wed, Mar 19, 2014	118.68	119.80	118.00	118.60
4087	NYSE	DEO	Tue, Mar 18, 2014	119.13	120.00	119.13	119.81
4086	NYSE	DEO	Mon, Mar 17, 2014	119.81	120.27	118.82	119.10
4085	NYSE	DEO	Fri, Mar 14, 2014	120.46	121.84	120.43	120.78
4084	NYSE	DEO	Thu, Mar 13, 2014	122.09	122.36	119.65	120.03
4083	NYSE	DEO	Wed, Mar 12, 2014	120.74	121.73	120.51	121.08
4082	NYSE	DEO	Tue, Mar 11, 2014	123.61	124.25	122.70	122.96
4081	NYSE	DEO	Mon, Mar 10, 2014	122.74	124.05	122.64	123.98
4080	NYSE	DEO	Fri, Mar 7, 2014	124.34	124.61	123.20	123.96
4079	NYSE	DEO	Thu, Mar 6, 2014	124.46	125.22	124.39	124.82
4078	NYSE	DEO	Wed, Mar 5, 2014	124.88	125.13	124.28	124.65
4077	NYSE	DEO	Tue, Mar 4, 2014	125.94	125.97	124.90	125.23
4076	NYSE	DEO	Mon, Mar 3, 2014	123.56	123.95	122.80	123.32
4075	NYSE	DEO	Fri, Feb 28, 2014	126.10	126.18	125.04	125.71
4074	NYSE	DEO	Thu, Feb 27, 2014	124.63	125.00	124.34	124.99
4073	NYSE	DEO	Wed, Feb 26, 2014	125.05	125.54	124.65	124.80
4072	NYSE	DEO	Tue, Feb 25, 2014	127.31	127.66	126.20	126.67
4071	NYSE	DEO	Mon, Feb 24, 2014	126.21	127.68	126.01	127.04
4070	NYSE	DEO	Fri, Feb 21, 2014	126.79	127.03	125.90	125.95
4069	NYSE	DEO	Thu, Feb 20, 2014	126.49	127.18	125.85	126.89
4068	NYSE	DEO	Wed, Feb 19, 2014	126.27	127.50	126.18	126.42
4067	NYSE	DEO	Tue, Feb 18, 2014	125.38	125.50	124.94	125.08
4066	NYSE	DEO	Fri, Feb 14, 2014	122.66	124.07	122.57	124.07
4065	NYSE	DEO	Thu, Feb 13, 2014	121.19	122.24	121.08	122.12
4064	NYSE	DEO	Wed, Feb 12, 2014	122.85	123.15	122.45	123.01
4063	NYSE	DEO	Tue, Feb 11, 2014	121.22	122.49	121.22	122.41
4062	NYSE	DEO	Mon, Feb 10, 2014	120.57	120.98	120.25	120.93
4061	NYSE	DEO	Fri, Feb 7, 2014	120.05	120.35	119.19	120.12
4060	NYSE	DEO	Thu, Feb 6, 2014	117.47	119.66	117.46	119.52
4059	NYSE	DEO	Wed, Feb 5, 2014	115.00	116.97	114.96	116.84
4058	NYSE	DEO	Tue, Feb 4, 2014	116.23	116.60	115.65	116.32
4057	NYSE	DEO	Mon, Feb 3, 2014	119.08	119.21	116.34	116.68
4056	NYSE	DEO	Fri, Jan 31, 2014	118.49	120.34	118.15	120.05
4055	NYSE	DEO	Thu, Jan 30, 2014	121.57	122.10	120.21	120.48
4054	NYSE	DEO	Wed, Jan 29, 2014	125.84	127.23	125.58	127.08
4053	NYSE	DEO	Tue, Jan 28, 2014	127.02	127.25	126.32	127.09
4052	NYSE	DEO	Mon, Jan 27, 2014	127.53	128.05	126.35	126.68
4051	NYSE	DEO	Fri, Jan 24, 2014	129.27	129.45	127.75	127.78
4050	NYSE	DEO	Thu, Jan 23, 2014	131.72	131.93	130.92	131.19
4049	NYSE	DEO	Wed, Jan 22, 2014	132.81	133.00	132.26	132.74
4048	NYSE	DEO	Tue, Jan 21, 2014	131.52	131.73	130.83	131.73
4047	NYSE	DEO	Fri, Jan 17, 2014	128.07	128.25	127.23	127.64
4046	NYSE	DEO	Thu, Jan 16, 2014	129.13	129.33	128.71	129.16
4045	NYSE	DEO	Wed, Jan 15, 2014	130.25	130.77	129.88	130.68
4044	NYSE	DEO	Tue, Jan 14, 2014	132.23	132.43	131.54	132.36
4043	NYSE	DEO	Mon, Jan 13, 2014	130.84	131.49	130.28	130.51
4042	NYSE	DEO	Fri, Jan 10, 2014	129.58	131.45	129.58	131.32
4041	NYSE	DEO	Thu, Jan 9, 2014	126.93	128.75	126.88	128.58
4040	NYSE	DEO	Wed, Jan 8, 2014	128.29	129.10	127.66	128.22
4039	NYSE	DEO	Tue, Jan 7, 2014	129.80	129.92	129.01	129.57
4038	NYSE	DEO	Mon, Jan 6, 2014	130.34	130.82	129.67	129.67
4037	NYSE	DEO	Fri, Jan 3, 2014	130.65	131.51	130.36	130.82
4036	NYSE	DEO	Thu, Jan 2, 2014	131.38	131.38	130.15	130.45
4035	NYSE	DEO	Tue, Dec 31, 2013	132.21	132.44	131.90	132.42
4034	NYSE	DEO	Mon, Dec 30, 2013	131.00	131.97	130.87	131.38
4033	NYSE	DEO	Fri, Dec 27, 2013	131.36	131.81	130.93	131.55
4032	NYSE	DEO	Thu, Dec 26, 2013	128.87	129.88	128.81	129.72
4031	NYSE	DEO	Tue, Dec 24, 2013	128.64	128.82	128.30	128.81
4030	NYSE	DEO	Mon, Dec 23, 2013	127.73	128.91	127.73	128.26
4029	NYSE	DEO	Fri, Dec 20, 2013	127.80	128.28	127.46	127.53
4028	NYSE	DEO	Thu, Dec 19, 2013	127.89	128.61	127.61	128.45
4027	NYSE	DEO	Wed, Dec 18, 2013	126.41	128.73	125.85	128.68
4026	NYSE	DEO	Tue, Dec 17, 2013	125.97	126.17	124.84	125.68
4025	NYSE	DEO	Mon, Dec 16, 2013	125.24	126.78	125.19	126.49
4024	NYSE	DEO	Fri, Dec 13, 2013	123.90	124.01	123.00	123.25
4023	NYSE	DEO	Thu, Dec 12, 2013	124.01	124.23	123.03	123.25
4022	NYSE	DEO	Wed, Dec 11, 2013	126.28	126.45	124.82	125.01
4021	NYSE	DEO	Tue, Dec 10, 2013	126.85	127.36	126.38	126.93
4020	NYSE	DEO	Mon, Dec 9, 2013	126.14	127.18	125.98	126.87
4019	NYSE	DEO	Fri, Dec 6, 2013	125.83	126.73	125.62	126.56
4018	NYSE	DEO	Thu, Dec 5, 2013	125.54	125.91	124.75	124.86
4017	NYSE	DEO	Wed, Dec 4, 2013	125.11	126.27	125.09	125.98
4016	NYSE	DEO	Tue, Dec 3, 2013	125.52	125.97	125.19	125.76
4015	NYSE	DEO	Mon, Dec 2, 2013	127.01	127.12	126.05	126.11
4014	NYSE	DEO	Fri, Nov 29, 2013	128.34	128.34	127.50	127.67
4013	NYSE	DEO	Wed, Nov 27, 2013	128.62	128.64	127.77	128.15
4012	NYSE	DEO	Tue, Nov 26, 2013	127.62	128.23	127.54	127.78
4011	NYSE	DEO	Mon, Nov 25, 2013	129.44	129.66	128.80	128.90
4010	NYSE	DEO	Fri, Nov 22, 2013	128.08	128.69	127.92	128.55
4009	NYSE	DEO	Thu, Nov 21, 2013	129.12	129.26	128.40	129.01
4008	NYSE	DEO	Wed, Nov 20, 2013	129.82	130.40	128.42	128.75
4007	NYSE	DEO	Tue, Nov 19, 2013	129.76	130.96	129.70	130.74
4006	NYSE	DEO	Mon, Nov 18, 2013	131.04	131.17	130.17	130.28
4005	NYSE	DEO	Fri, Nov 15, 2013	128.84	129.97	128.69	129.97
4004	NYSE	DEO	Thu, Nov 14, 2013	128.66	129.18	128.58	129.15
4003	NYSE	DEO	Wed, Nov 13, 2013	127.39	128.80	127.35	128.74
4002	NYSE	DEO	Tue, Nov 12, 2013	128.31	128.82	127.82	128.45
4001	NYSE	DEO	Mon, Nov 11, 2013	128.89	129.52	128.81	129.14
4000	NYSE	DEO	Fri, Nov 8, 2013	128.22	128.75	127.64	128.75
3999	NYSE	DEO	Thu, Nov 7, 2013	128.84	128.84	127.65	127.72
3998	NYSE	DEO	Wed, Nov 6, 2013	128.54	128.94	128.37	128.90
3997	NYSE	DEO	Tue, Nov 5, 2013	127.34	128.17	126.88	127.85
3996	NYSE	DEO	Mon, Nov 4, 2013	127.79	127.85	126.96	127.43
3995	NYSE	DEO	Fri, Nov 1, 2013	126.29	127.00	125.96	126.92
3994	NYSE	DEO	Thu, Oct 31, 2013	128.74	128.98	127.44	127.59
3993	NYSE	DEO	Wed, Oct 30, 2013	130.15	130.20	128.71	129.19
3992	NYSE	DEO	Tue, Oct 29, 2013	130.46	130.86	129.93	130.70
3991	NYSE	DEO	Mon, Oct 28, 2013	130.89	131.72	130.73	131.16
3990	NYSE	DEO	Fri, Oct 25, 2013	130.86	131.10	130.21	131.10
3989	NYSE	DEO	Thu, Oct 24, 2013	130.33	130.80	130.03	130.25
3988	NYSE	DEO	Wed, Oct 23, 2013	131.38	131.39	130.80	131.03
3987	NYSE	DEO	Tue, Oct 22, 2013	130.96	132.09	130.79	131.17
3986	NYSE	DEO	Mon, Oct 21, 2013	128.95	130.04	128.84	129.96
3985	NYSE	DEO	Fri, Oct 18, 2013	128.86	129.46	128.20	129.00
3984	NYSE	DEO	Thu, Oct 17, 2013	125.59	127.20	125.48	127.20
3983	NYSE	DEO	Wed, Oct 16, 2013	124.48	124.65	123.46	123.95
3982	NYSE	DEO	Tue, Oct 15, 2013	124.28	124.38	122.82	123.05
3981	NYSE	DEO	Mon, Oct 14, 2013	125.40	126.22	125.05	126.06
3980	NYSE	DEO	Fri, Oct 11, 2013	125.36	126.60	125.26	126.56
3979	NYSE	DEO	Thu, Oct 10, 2013	121.76	124.01	121.76	124.01
3978	NYSE	DEO	Wed, Oct 9, 2013	121.63	122.13	120.93	121.85
3977	NYSE	DEO	Tue, Oct 8, 2013	124.31	124.71	123.20	123.20
3976	NYSE	DEO	Mon, Oct 7, 2013	125.21	126.03	125.06	125.56
3975	NYSE	DEO	Fri, Oct 4, 2013	124.96	125.99	124.84	125.68
3974	NYSE	DEO	Thu, Oct 3, 2013	126.21	126.58	125.52	125.89
3973	NYSE	DEO	Wed, Oct 2, 2013	125.45	126.77	125.31	126.70
3972	NYSE	DEO	Tue, Oct 1, 2013	126.02	127.46	125.81	127.28
3971	NYSE	DEO	Mon, Sep 30, 2013	126.77	127.53	126.47	127.08
3970	NYSE	DEO	Fri, Sep 27, 2013	126.79	127.88	126.62	127.48
3969	NYSE	DEO	Thu, Sep 26, 2013	127.56	128.10	127.01	127.75
3968	NYSE	DEO	Wed, Sep 25, 2013	128.03	128.29	127.39	127.97
3967	NYSE	DEO	Tue, Sep 24, 2013	130.27	130.33	129.17	129.49
3966	NYSE	DEO	Mon, Sep 23, 2013	131.36	131.75	131.01	131.38
3965	NYSE	DEO	Fri, Sep 20, 2013	130.94	130.94	129.47	129.54
3964	NYSE	DEO	Thu, Sep 19, 2013	133.93	134.08	131.79	131.82
3963	NYSE	DEO	Wed, Sep 18, 2013	129.13	131.63	128.72	131.27
3962	NYSE	DEO	Tue, Sep 17, 2013	128.87	129.70	128.77	128.93
3961	NYSE	DEO	Mon, Sep 16, 2013	129.26	129.36	127.95	128.19
3960	NYSE	DEO	Fri, Sep 13, 2013	127.06	127.72	126.69	127.69
3959	NYSE	DEO	Thu, Sep 12, 2013	126.07	126.36	125.68	126.25
3958	NYSE	DEO	Wed, Sep 11, 2013	124.86	126.21	124.74	126.18
3957	NYSE	DEO	Tue, Sep 10, 2013	124.73	125.27	124.55	125.07
3956	NYSE	DEO	Mon, Sep 9, 2013	123.63	124.62	123.60	124.53
3955	NYSE	DEO	Fri, Sep 6, 2013	124.27	124.52	123.24	123.60
3954	NYSE	DEO	Thu, Sep 5, 2013	123.14	123.72	122.97	123.08
3953	NYSE	DEO	Wed, Sep 4, 2013	122.36	123.90	122.29	123.78
3952	NYSE	DEO	Tue, Sep 3, 2013	123.61	123.99	122.77	123.35
3951	NYSE	DEO	Fri, Aug 30, 2013	123.16	123.42	122.24	122.68
3950	NYSE	DEO	Thu, Aug 29, 2013	123.79	124.52	123.65	123.80
3949	NYSE	DEO	Wed, Aug 28, 2013	123.18	123.86	122.93	123.54
3948	NYSE	DEO	Tue, Aug 27, 2013	123.98	124.89	123.94	124.18
3947	NYSE	DEO	Mon, Aug 26, 2013	125.84	125.85	125.25	125.56
3946	NYSE	DEO	Fri, Aug 23, 2013	125.31	125.77	124.82	125.73
3945	NYSE	DEO	Thu, Aug 22, 2013	125.09	125.70	124.80	125.00
3944	NYSE	DEO	Wed, Aug 21, 2013	125.90	126.35	125.12	125.30
3943	NYSE	DEO	Tue, Aug 20, 2013	125.60	126.99	125.33	126.10
3942	NYSE	DEO	Mon, Aug 19, 2013	127.10	127.80	126.87	127.00
3941	NYSE	DEO	Fri, Aug 16, 2013	126.54	126.55	125.48	126.20
3940	NYSE	DEO	Thu, Aug 15, 2013	125.77	126.25	125.00	125.94
3939	NYSE	DEO	Wed, Aug 14, 2013	129.51	129.77	128.62	128.67
3938	NYSE	DEO	Tue, Aug 13, 2013	129.53	130.43	128.75	129.95
3937	NYSE	DEO	Mon, Aug 12, 2013	128.53	129.42	128.44	129.07
3936	NYSE	DEO	Fri, Aug 9, 2013	130.49	131.67	130.46	130.89
3935	NYSE	DEO	Thu, Aug 8, 2013	131.60	131.98	130.84	131.50
3934	NYSE	DEO	Wed, Aug 7, 2013	130.74	130.90	130.00	130.40
3933	NYSE	DEO	Tue, Aug 6, 2013	130.86	131.76	130.49	131.25
3932	NYSE	DEO	Mon, Aug 5, 2013	128.90	129.40	128.68	129.33
3931	NYSE	DEO	Fri, Aug 2, 2013	125.85	127.10	125.37	127.02
3930	NYSE	DEO	Thu, Aug 1, 2013	125.73	126.20	125.30	125.80
3929	NYSE	DEO	Wed, Jul 31, 2013	123.95	125.71	123.88	125.33
3928	NYSE	DEO	Tue, Jul 30, 2013	123.27	123.33	121.37	121.52
3927	NYSE	DEO	Mon, Jul 29, 2013	122.22	122.89	122.15	122.70
3926	NYSE	DEO	Fri, Jul 26, 2013	121.02	122.33	120.67	122.28
3925	NYSE	DEO	Thu, Jul 25, 2013	121.80	122.94	121.70	122.75
3924	NYSE	DEO	Wed, Jul 24, 2013	124.42	124.44	122.93	123.05
3923	NYSE	DEO	Tue, Jul 23, 2013	125.15	125.18	124.09	124.42
3922	NYSE	DEO	Mon, Jul 22, 2013	125.24	125.79	124.75	124.81
3921	NYSE	DEO	Fri, Jul 19, 2013	124.18	124.98	124.06	124.92
3920	NYSE	DEO	Thu, Jul 18, 2013	123.08	123.36	122.90	123.25
3919	NYSE	DEO	Wed, Jul 17, 2013	122.02	122.24	121.16	121.76
3918	NYSE	DEO	Tue, Jul 16, 2013	121.33	121.65	120.62	121.41
3917	NYSE	DEO	Mon, Jul 15, 2013	121.48	122.07	121.24	122.01
3916	NYSE	DEO	Fri, Jul 12, 2013	121.30	121.53	120.32	120.76
3915	NYSE	DEO	Thu, Jul 11, 2013	121.78	122.90	121.31	122.83
3914	NYSE	DEO	Wed, Jul 10, 2013	118.16	119.66	118.01	119.07
3913	NYSE	DEO	Tue, Jul 9, 2013	119.17	119.20	118.27	118.93
3912	NYSE	DEO	Mon, Jul 8, 2013	119.23	119.26	118.30	118.62
3911	NYSE	DEO	Fri, Jul 5, 2013	117.78	118.00	116.80	117.48
3910	NYSE	DEO	Wed, Jul 3, 2013	115.71	116.36	115.41	116.02
3909	NYSE	DEO	Tue, Jul 2, 2013	115.88	116.54	115.28	115.83
3908	NYSE	DEO	Mon, Jul 1, 2013	116.30	118.08	116.28	117.01
3907	NYSE	DEO	Fri, Jun 28, 2013	115.13	115.57	114.02	114.95
3906	NYSE	DEO	Thu, Jun 27, 2013	114.54	115.96	114.53	115.04
3905	NYSE	DEO	Wed, Jun 26, 2013	115.81	115.82	114.78	115.00
3904	NYSE	DEO	Tue, Jun 25, 2013	115.23	115.71	114.61	115.20
3903	NYSE	DEO	Mon, Jun 24, 2013	112.16	113.99	111.87	113.61
3902	NYSE	DEO	Fri, Jun 21, 2013	115.64	115.65	113.15	113.71
3901	NYSE	DEO	Thu, Jun 20, 2013	115.64	115.89	113.32	113.70
3900	NYSE	DEO	Wed, Jun 19, 2013	119.86	121.00	118.55	118.65
3899	NYSE	DEO	Tue, Jun 18, 2013	117.41	118.43	117.25	117.90
3898	NYSE	DEO	Mon, Jun 17, 2013	119.70	120.17	118.47	118.93
3897	NYSE	DEO	Fri, Jun 14, 2013	117.87	118.52	117.61	117.76
3896	NYSE	DEO	Thu, Jun 13, 2013	118.08	119.71	117.83	119.47
3895	NYSE	DEO	Wed, Jun 12, 2013	119.55	119.59	117.85	117.97
3894	NYSE	DEO	Tue, Jun 11, 2013	118.17	118.93	118.03	118.34
3893	NYSE	DEO	Mon, Jun 10, 2013	120.87	121.51	120.24	121.46
3892	NYSE	DEO	Fri, Jun 7, 2013	119.43	121.88	119.25	121.64
3891	NYSE	DEO	Thu, Jun 6, 2013	118.00	119.05	117.52	118.88
3890	NYSE	DEO	Wed, Jun 5, 2013	119.07	119.09	117.44	117.47
3889	NYSE	DEO	Tue, Jun 4, 2013	120.19	120.30	118.85	119.16
3888	NYSE	DEO	Mon, Jun 3, 2013	119.24	119.72	118.45	119.26
3887	NYSE	DEO	Fri, May 31, 2013	118.42	119.05	118.20	118.26
3886	NYSE	DEO	Thu, May 30, 2013	119.68	120.37	119.54	119.69
3885	NYSE	DEO	Wed, May 29, 2013	121.83	121.83	119.45	119.63
3884	NYSE	DEO	Tue, May 28, 2013	123.96	124.36	122.76	122.93
3883	NYSE	DEO	Fri, May 24, 2013	121.69	122.56	121.63	122.35
3882	NYSE	DEO	Thu, May 23, 2013	121.90	122.08	120.36	121.81
3881	NYSE	DEO	Wed, May 22, 2013	123.35	124.57	122.70	123.16
3880	NYSE	DEO	Tue, May 21, 2013	122.66	123.81	122.30	123.09
3879	NYSE	DEO	Mon, May 20, 2013	124.12	124.63	123.93	123.99
3878	NYSE	DEO	Fri, May 17, 2013	122.64	123.40	122.50	123.20
3877	NYSE	DEO	Thu, May 16, 2013	125.32	125.70	124.83	124.95
3876	NYSE	DEO	Wed, May 15, 2013	125.06	125.56	125.04	125.45
3875	NYSE	DEO	Tue, May 14, 2013	124.87	126.29	124.70	125.78
3874	NYSE	DEO	Mon, May 13, 2013	124.67	124.91	124.38	124.53
3873	NYSE	DEO	Fri, May 10, 2013	124.06	124.26	123.63	123.92
3872	NYSE	DEO	Thu, May 9, 2013	123.20	123.70	122.77	122.95
3871	NYSE	DEO	Wed, May 8, 2013	122.96	124.30	122.89	123.55
3870	NYSE	DEO	Tue, May 7, 2013	122.58	123.12	121.90	122.95
3869	NYSE	DEO	Mon, May 6, 2013	123.37	123.40	122.51	122.55
3868	NYSE	DEO	Fri, May 3, 2013	123.17	123.47	122.70	123.45
3867	NYSE	DEO	Thu, May 2, 2013	121.99	122.87	121.88	122.81
3866	NYSE	DEO	Wed, May 1, 2013	122.76	123.19	122.15	122.25
3865	NYSE	DEO	Tue, Apr 30, 2013	121.69	122.28	121.10	122.20
3864	NYSE	DEO	Mon, Apr 29, 2013	120.97	121.69	120.67	121.38
3863	NYSE	DEO	Fri, Apr 26, 2013	120.28	120.60	120.11	120.34
3862	NYSE	DEO	Thu, Apr 25, 2013	121.09	121.37	119.90	120.12
3861	NYSE	DEO	Wed, Apr 24, 2013	121.12	122.03	120.87	121.20
3860	NYSE	DEO	Tue, Apr 23, 2013	121.78	123.21	121.60	123.12
3859	NYSE	DEO	Mon, Apr 22, 2013	120.08	120.70	119.60	120.49
3858	NYSE	DEO	Fri, Apr 19, 2013	120.90	121.14	120.28	120.97
3857	NYSE	DEO	Thu, Apr 18, 2013	121.28	121.39	120.34	120.53
3856	NYSE	DEO	Wed, Apr 17, 2013	121.19	121.47	119.87	120.40
3855	NYSE	DEO	Tue, Apr 16, 2013	121.34	121.45	120.01	120.95
3854	NYSE	DEO	Mon, Apr 15, 2013	121.85	122.52	121.01	121.03
3853	NYSE	DEO	Fri, Apr 12, 2013	122.56	122.86	121.78	122.75
3852	NYSE	DEO	Thu, Apr 11, 2013	122.39	123.44	122.17	123.03
3851	NYSE	DEO	Wed, Apr 10, 2013	120.53	122.69	120.48	121.78
3850	NYSE	DEO	Tue, Apr 9, 2013	120.29	121.47	119.84	121.02
3849	NYSE	DEO	Mon, Apr 8, 2013	124.00	124.02	122.95	123.26
3848	NYSE	DEO	Fri, Apr 5, 2013	122.05	123.02	121.61	122.92
3847	NYSE	DEO	Thu, Apr 4, 2013	123.57	124.99	123.53	124.74
3846	NYSE	DEO	Wed, Apr 3, 2013	127.38	127.51	125.61	125.74
3845	NYSE	DEO	Tue, Apr 2, 2013	125.69	126.62	125.53	126.36
3844	NYSE	DEO	Mon, Apr 1, 2013	125.93	126.20	125.47	125.55
3843	NYSE	DEO	Thu, Mar 28, 2013	125.05	126.46	124.94	125.84
3842	NYSE	DEO	Wed, Mar 27, 2013	121.85	123.54	121.80	123.43
3841	NYSE	DEO	Tue, Mar 26, 2013	122.54	123.28	122.42	123.23
3840	NYSE	DEO	Mon, Mar 25, 2013	123.66	124.20	123.01	123.29
3839	NYSE	DEO	Fri, Mar 22, 2013	123.04	124.20	122.92	123.89
3838	NYSE	DEO	Thu, Mar 21, 2013	121.69	122.78	121.58	122.06
3837	NYSE	DEO	Wed, Mar 20, 2013	123.84	123.89	122.45	122.80
3836	NYSE	DEO	Tue, Mar 19, 2013	122.68	123.58	122.30	123.00
3835	NYSE	DEO	Mon, Mar 18, 2013	121.34	122.00	120.82	120.96
3834	NYSE	DEO	Fri, Mar 15, 2013	121.46	121.95	120.95	121.08
3833	NYSE	DEO	Thu, Mar 14, 2013	119.78	121.76	119.46	121.68
3832	NYSE	DEO	Wed, Mar 13, 2013	118.96	119.01	118.45	118.92
3831	NYSE	DEO	Tue, Mar 12, 2013	119.13	119.73	118.90	119.31
3830	NYSE	DEO	Mon, Mar 11, 2013	119.21	119.40	119.06	119.20
3829	NYSE	DEO	Fri, Mar 8, 2013	119.57	119.64	119.00	119.46
3828	NYSE	DEO	Thu, Mar 7, 2013	120.89	120.94	120.00	120.14
3827	NYSE	DEO	Wed, Mar 6, 2013	120.66	121.12	120.22	120.51
3826	NYSE	DEO	Tue, Mar 5, 2013	120.60	120.93	120.43	120.80
3825	NYSE	DEO	Mon, Mar 4, 2013	119.16	119.80	118.59	119.74
3824	NYSE	DEO	Fri, Mar 1, 2013	118.41	118.86	118.22	118.69
3823	NYSE	DEO	Thu, Feb 28, 2013	119.33	120.21	119.27	119.71
3822	NYSE	DEO	Wed, Feb 27, 2013	117.74	118.77	117.51	118.52
3821	NYSE	DEO	Tue, Feb 26, 2013	118.85	119.61	118.31	118.69
3820	NYSE	DEO	Mon, Feb 25, 2013	118.40	119.03	118.10	118.20
3819	NYSE	DEO	Fri, Feb 22, 2013	120.32	121.09	119.67	120.91
3818	NYSE	DEO	Thu, Feb 21, 2013	118.75	119.11	118.08	118.73
3817	NYSE	DEO	Wed, Feb 20, 2013	120.30	120.57	119.17	119.25
3816	NYSE	DEO	Tue, Feb 19, 2013	120.00	120.26	119.56	120.14
3815	NYSE	DEO	Fri, Feb 15, 2013	119.63	120.55	119.38	119.98
3814	NYSE	DEO	Thu, Feb 14, 2013	119.60	120.04	119.04	119.44
3813	NYSE	DEO	Wed, Feb 13, 2013	119.17	119.23	118.22	118.70
3812	NYSE	DEO	Tue, Feb 12, 2013	117.95	118.71	117.80	118.18
3811	NYSE	DEO	Mon, Feb 11, 2013	118.04	118.30	117.12	117.32
3810	NYSE	DEO	Fri, Feb 8, 2013	119.11	119.56	119.00	119.16
3809	NYSE	DEO	Thu, Feb 7, 2013	118.65	118.89	117.56	118.04
3808	NYSE	DEO	Wed, Feb 6, 2013	117.78	118.05	116.95	117.99
3807	NYSE	DEO	Tue, Feb 5, 2013	118.38	118.46	117.48	117.58
3806	NYSE	DEO	Mon, Feb 4, 2013	119.40	119.76	118.06	118.24
3805	NYSE	DEO	Fri, Feb 1, 2013	121.55	121.55	119.80	119.91
3804	NYSE	DEO	Thu, Jan 31, 2013	119.70	120.05	118.75	119.30
3803	NYSE	DEO	Wed, Jan 30, 2013	118.38	118.50	117.03	117.28
3802	NYSE	DEO	Tue, Jan 29, 2013	117.93	118.29	117.75	118.06
3801	NYSE	DEO	Mon, Jan 28, 2013	117.66	117.74	116.80	117.17
3800	NYSE	DEO	Fri, Jan 25, 2013	117.71	118.03	117.14	118.03
3799	NYSE	DEO	Thu, Jan 24, 2013	117.36	118.09	117.19	117.50
3798	NYSE	DEO	Wed, Jan 23, 2013	118.17	118.70	117.98	118.03
3797	NYSE	DEO	Tue, Jan 22, 2013	116.62	117.27	116.35	117.14
3796	NYSE	DEO	Fri, Jan 18, 2013	117.70	117.79	117.03	117.70
3795	NYSE	DEO	Thu, Jan 17, 2013	117.16	117.28	116.66	117.23
3794	NYSE	DEO	Wed, Jan 16, 2013	115.04	116.19	115.01	116.19
3793	NYSE	DEO	Tue, Jan 15, 2013	114.88	116.31	114.88	115.90
3792	NYSE	DEO	Mon, Jan 14, 2013	114.76	115.56	114.74	115.40
3791	NYSE	DEO	Fri, Jan 11, 2013	116.33	116.37	115.28	115.84
3790	NYSE	DEO	Thu, Jan 10, 2013	114.52	115.55	114.52	115.38
3789	NYSE	DEO	Wed, Jan 9, 2013	115.35	115.97	115.17	115.39
3788	NYSE	DEO	Tue, Jan 8, 2013	116.33	116.56	115.74	116.30
3787	NYSE	DEO	Mon, Jan 7, 2013	116.44	116.72	116.18	116.72
3786	NYSE	DEO	Fri, Jan 4, 2013	116.08	117.24	116.03	117.17
3785	NYSE	DEO	Thu, Jan 3, 2013	117.03	117.93	117.01	117.37
3784	NYSE	DEO	Wed, Jan 2, 2013	118.89	118.99	117.86	118.84
3783	NYSE	DEO	Mon, Dec 31, 2012	115.70	116.87	115.53	116.58
3782	NYSE	DEO	Fri, Dec 28, 2012	116.36	116.80	116.11	116.19
3781	NYSE	DEO	Thu, Dec 27, 2012	117.07	117.08	116.29	116.82
3780	NYSE	DEO	Wed, Dec 26, 2012	116.52	117.33	116.23	116.71
3779	NYSE	DEO	Mon, Dec 24, 2012	117.78	117.78	116.01	116.63
3778	NYSE	DEO	Fri, Dec 21, 2012	117.63	118.15	116.50	116.78
3777	NYSE	DEO	Thu, Dec 20, 2012	120.43	120.45	119.84	119.92
3776	NYSE	DEO	Wed, Dec 19, 2012	120.34	120.47	118.75	118.93
3775	NYSE	DEO	Tue, Dec 18, 2012	118.66	119.57	118.61	119.56
3774	NYSE	DEO	Mon, Dec 17, 2012	118.49	119.02	118.40	118.86
3773	NYSE	DEO	Fri, Dec 14, 2012	118.66	119.01	117.75	117.85
3772	NYSE	DEO	Thu, Dec 13, 2012	118.56	118.73	117.90	118.06
3771	NYSE	DEO	Wed, Dec 12, 2012	119.19	119.46	118.60	118.60
3770	NYSE	DEO	Tue, Dec 11, 2012	119.63	120.00	118.72	119.01
3769	NYSE	DEO	Mon, Dec 10, 2012	121.00	121.39	120.71	121.12
3768	NYSE	DEO	Fri, Dec 7, 2012	120.30	120.50	119.86	120.45
3767	NYSE	DEO	Thu, Dec 6, 2012	119.85	119.85	118.95	119.04
3766	NYSE	DEO	Wed, Dec 5, 2012	119.83	119.89	119.16	119.48
3765	NYSE	DEO	Tue, Dec 4, 2012	119.98	120.00	119.30	119.53
3764	NYSE	DEO	Mon, Dec 3, 2012	119.66	120.00	119.31	119.53
3763	NYSE	DEO	Fri, Nov 30, 2012	119.27	119.77	118.93	119.57
3762	NYSE	DEO	Thu, Nov 29, 2012	119.84	120.29	119.59	120.06
3761	NYSE	DEO	Wed, Nov 28, 2012	119.78	120.41	119.43	120.27
3760	NYSE	DEO	Tue, Nov 27, 2012	120.54	120.65	119.81	119.88
3759	NYSE	DEO	Mon, Nov 26, 2012	119.95	120.03	119.47	119.68
3758	NYSE	DEO	Fri, Nov 23, 2012	120.57	120.72	120.07	120.69
3757	NYSE	DEO	Wed, Nov 21, 2012	117.54	117.95	117.04	117.75
3756	NYSE	DEO	Tue, Nov 20, 2012	117.44	117.79	117.08	117.66
3755	NYSE	DEO	Mon, Nov 19, 2012	115.30	116.64	115.30	116.38
3754	NYSE	DEO	Fri, Nov 16, 2012	114.72	114.72	113.60	114.37
3753	NYSE	DEO	Thu, Nov 15, 2012	114.15	114.61	114.00	114.47
3752	NYSE	DEO	Wed, Nov 14, 2012	115.28	115.50	114.30	114.50
3751	NYSE	DEO	Tue, Nov 13, 2012	114.95	115.70	114.67	115.38
3750	NYSE	DEO	Mon, Nov 12, 2012	114.67	114.92	114.02	114.03
3749	NYSE	DEO	Fri, Nov 9, 2012	114.36	114.90	114.00	114.68
3748	NYSE	DEO	Thu, Nov 8, 2012	114.69	115.13	113.85	113.95
3747	NYSE	DEO	Wed, Nov 7, 2012	115.34	123.52	114.22	115.20
3746	NYSE	DEO	Tue, Nov 6, 2012	115.79	116.24	115.37	116.14
3745	NYSE	DEO	Mon, Nov 5, 2012	114.94	115.09	114.11	114.32
3744	NYSE	DEO	Fri, Nov 2, 2012	115.86	116.15	114.91	115.23
3743	NYSE	DEO	Thu, Nov 1, 2012	115.95	116.49	115.77	116.24
3742	NYSE	DEO	Wed, Oct 31, 2012	114.37	114.80	113.85	114.24
3741	NYSE	DEO	Fri, Oct 26, 2012	114.12	114.48	113.37	113.87
3740	NYSE	DEO	Thu, Oct 25, 2012	114.31	114.83	113.90	114.02
3739	NYSE	DEO	Wed, Oct 24, 2012	112.65	113.05	112.34	112.53
3738	NYSE	DEO	Tue, Oct 23, 2012	111.84	112.00	111.00	111.73
3737	NYSE	DEO	Mon, Oct 22, 2012	114.10	114.26	112.92	113.45
3736	NYSE	DEO	Fri, Oct 19, 2012	113.62	113.70	112.75	112.87
3735	NYSE	DEO	Thu, Oct 18, 2012	112.98	113.63	112.98	113.09
3734	NYSE	DEO	Wed, Oct 17, 2012	114.24	114.98	114.20	114.60
3733	NYSE	DEO	Tue, Oct 16, 2012	115.30	115.32	114.59	115.13
3732	NYSE	DEO	Mon, Oct 15, 2012	114.43	114.45	113.49	113.94
3731	NYSE	DEO	Fri, Oct 12, 2012	113.70	114.04	113.30	113.48
3730	NYSE	DEO	Thu, Oct 11, 2012	113.96	114.00	113.15	113.33
3729	NYSE	DEO	Wed, Oct 10, 2012	113.00	113.40	112.59	112.79
3728	NYSE	DEO	Tue, Oct 9, 2012	113.90	114.17	113.38	113.41
3727	NYSE	DEO	Mon, Oct 8, 2012	115.03	115.44	114.91	115.09
3726	NYSE	DEO	Fri, Oct 5, 2012	116.50	116.96	115.56	115.91
3725	NYSE	DEO	Thu, Oct 4, 2012	116.38	116.57	115.85	116.02
3724	NYSE	DEO	Wed, Oct 3, 2012	114.04	114.48	113.44	114.25
3723	NYSE	DEO	Tue, Oct 2, 2012	113.95	114.49	113.27	113.62
3722	NYSE	DEO	Mon, Oct 1, 2012	114.32	115.00	113.39	113.62
3721	NYSE	DEO	Fri, Sep 28, 2012	112.93	112.95	112.05	112.73
3720	NYSE	DEO	Thu, Sep 27, 2012	112.86	113.45	112.47	113.12
3719	NYSE	DEO	Wed, Sep 26, 2012	112.92	113.05	111.99	112.30
3718	NYSE	DEO	Tue, Sep 25, 2012	113.72	114.38	112.54	112.62
3717	NYSE	DEO	Mon, Sep 24, 2012	111.39	112.11	111.26	111.87
3716	NYSE	DEO	Fri, Sep 21, 2012	111.35	111.88	110.98	111.21
3715	NYSE	DEO	Thu, Sep 20, 2012	110.96	111.39	110.57	111.27
3714	NYSE	DEO	Wed, Sep 19, 2012	110.83	111.04	110.40	110.55
3713	NYSE	DEO	Tue, Sep 18, 2012	110.70	112.18	110.46	110.98
3712	NYSE	DEO	Mon, Sep 17, 2012	109.07	109.58	108.74	108.90
3711	NYSE	DEO	Fri, Sep 14, 2012	108.31	109.35	108.20	108.72
3710	NYSE	DEO	Thu, Sep 13, 2012	108.06	109.53	107.83	109.30
3709	NYSE	DEO	Wed, Sep 12, 2012	107.26	107.87	106.80	107.37
3708	NYSE	DEO	Tue, Sep 11, 2012	109.29	109.39	108.54	108.69
3707	NYSE	DEO	Mon, Sep 10, 2012	108.31	108.81	108.27	108.31
3706	NYSE	DEO	Fri, Sep 7, 2012	109.83	110.15	108.90	109.23
3705	NYSE	DEO	Thu, Sep 6, 2012	111.97	112.67	111.81	112.16
3704	NYSE	DEO	Wed, Sep 5, 2012	110.75	111.52	110.43	110.85
3703	NYSE	DEO	Tue, Sep 4, 2012	111.40	111.53	111.00	111.24
3702	NYSE	DEO	Fri, Aug 31, 2012	110.54	110.61	108.88	109.22
3701	NYSE	DEO	Thu, Aug 30, 2012	110.82	111.00	109.80	109.90
3700	NYSE	DEO	Wed, Aug 29, 2012	109.18	109.49	108.80	109.02
3699	NYSE	DEO	Tue, Aug 28, 2012	108.02	108.78	107.95	108.60
3698	NYSE	DEO	Mon, Aug 27, 2012	108.02	108.53	107.95	108.00
3697	NYSE	DEO	Fri, Aug 24, 2012	108.03	108.76	107.33	107.98
3696	NYSE	DEO	Thu, Aug 23, 2012	107.20	108.34	106.65	107.45
3695	NYSE	DEO	Wed, Aug 22, 2012	106.98	107.18	106.02	106.45
3694	NYSE	DEO	Tue, Aug 21, 2012	106.37	106.53	105.77	105.90
3693	NYSE	DEO	Mon, Aug 20, 2012	106.33	106.56	105.80	106.47
3692	NYSE	DEO	Fri, Aug 17, 2012	106.06	106.20	105.70	106.04
3691	NYSE	DEO	Thu, Aug 16, 2012	106.93	107.30	106.69	107.15
3690	NYSE	DEO	Wed, Aug 15, 2012	107.74	107.82	107.15	107.57
3689	NYSE	DEO	Tue, Aug 14, 2012	107.07	107.53	106.64	107.02
3688	NYSE	DEO	Mon, Aug 13, 2012	106.55	106.87	106.15	106.64
3687	NYSE	DEO	Fri, Aug 10, 2012	105.94	107.27	105.74	107.22
3686	NYSE	DEO	Thu, Aug 9, 2012	106.80	107.29	106.73	106.91
3685	NYSE	DEO	Wed, Aug 8, 2012	107.29	107.50	106.69	106.91
3684	NYSE	DEO	Tue, Aug 7, 2012	107.11	107.62	106.66	107.20
3683	NYSE	DEO	Mon, Aug 6, 2012	106.05	106.36	105.70	105.70
3682	NYSE	DEO	Fri, Aug 3, 2012	106.33	106.87	106.21	106.65
3681	NYSE	DEO	Thu, Aug 2, 2012	107.20	107.46	105.72	106.33
3680	NYSE	DEO	Wed, Aug 1, 2012	108.79	107.73	107.73	107.73
3679	NYSE	DEO	Tue, Jul 31, 2012	108.25	108.25	106.74	106.90
3678	NYSE	DEO	Mon, Jul 30, 2012	107.98	108.72	107.89	108.59
3677	NYSE	DEO	Fri, Jul 27, 2012	107.18	107.78	106.94	107.21
3676	NYSE	DEO	Thu, Jul 26, 2012	106.65	106.85	106.02	106.40
3675	NYSE	DEO	Wed, Jul 25, 2012	102.63	103.36	102.37	102.70
3674	NYSE	DEO	Tue, Jul 24, 2012	103.23	103.29	101.95	102.40
3673	NYSE	DEO	Mon, Jul 23, 2012	103.60	103.72	102.85	103.14
3672	NYSE	DEO	Fri, Jul 20, 2012	106.64	106.77	105.30	105.50
3671	NYSE	DEO	Thu, Jul 19, 2012	106.25	106.71	105.90	106.17
3670	NYSE	DEO	Wed, Jul 18, 2012	105.56	105.80	105.32	105.72
3669	NYSE	DEO	Tue, Jul 17, 2012	104.86	105.38	104.47	105.17
3668	NYSE	DEO	Mon, Jul 16, 2012	104.86	104.91	104.05	104.38
3667	NYSE	DEO	Fri, Jul 13, 2012	103.44	104.54	103.43	104.37
3666	NYSE	DEO	Thu, Jul 12, 2012	102.43	103.13	101.98	102.92
3665	NYSE	DEO	Wed, Jul 11, 2012	104.10	104.13	102.77	103.36
3664	NYSE	DEO	Tue, Jul 10, 2012	103.72	103.83	102.63	103.05
3663	NYSE	DEO	Mon, Jul 9, 2012	103.16	103.20	102.22	102.53
3662	NYSE	DEO	Fri, Jul 6, 2012	102.92	103.43	102.78	103.10
3661	NYSE	DEO	Thu, Jul 5, 2012	102.61	102.91	102.48	102.55
3660	NYSE	DEO	Tue, Jul 3, 2012	103.55	103.91	103.19	103.59
3659	NYSE	DEO	Mon, Jul 2, 2012	102.93	104.06	102.88	104.06
3658	NYSE	DEO	Fri, Jun 29, 2012	103.49	103.49	102.63	103.07
3657	NYSE	DEO	Thu, Jun 28, 2012	100.17	101.43	99.55	101.43
3656	NYSE	DEO	Wed, Jun 27, 2012	101.11	101.69	100.89	101.04
3655	NYSE	DEO	Tue, Jun 26, 2012	99.40	100.56	99.21	100.33
3654	NYSE	DEO	Mon, Jun 25, 2012	99.40	99.45	98.42	98.64
3653	NYSE	DEO	Fri, Jun 22, 2012	100.03	100.09	99.10	99.41
3652	NYSE	DEO	Thu, Jun 21, 2012	100.29	100.87	99.12	99.19
3651	NYSE	DEO	Wed, Jun 20, 2012	100.51	101.47	100.27	100.50
3650	NYSE	DEO	Tue, Jun 19, 2012	99.73	100.68	99.72	99.94
3649	NYSE	DEO	Mon, Jun 18, 2012	99.84	100.88	99.58	100.24
3648	NYSE	DEO	Fri, Jun 15, 2012	99.70	100.07	99.23	99.60
3647	NYSE	DEO	Thu, Jun 14, 2012	99.44	99.75	99.05	99.35
3646	NYSE	DEO	Wed, Jun 13, 2012	99.47	99.84	98.80	99.18
3645	NYSE	DEO	Tue, Jun 12, 2012	98.88	99.18	98.03	98.95
3644	NYSE	DEO	Mon, Jun 11, 2012	99.45	99.47	97.58	97.76
3643	NYSE	DEO	Fri, Jun 8, 2012	98.26	98.87	98.04	98.61
3642	NYSE	DEO	Thu, Jun 7, 2012	99.36	99.36	97.50	97.60
3641	NYSE	DEO	Wed, Jun 6, 2012	96.33	98.07	96.22	97.88
3640	NYSE	DEO	Tue, Jun 5, 2012	93.59	93.99	93.36	93.91
3639	NYSE	DEO	Mon, Jun 4, 2012	93.50	94.35	93.13	93.86
3638	NYSE	DEO	Fri, Jun 1, 2012	93.98	94.46	93.05	93.40
3637	NYSE	DEO	Thu, May 31, 2012	95.20	95.75	94.16	95.34
3636	NYSE	DEO	Wed, May 30, 2012	95.51	95.60	94.50	94.50
3635	NYSE	DEO	Tue, May 29, 2012	96.04	96.29	95.66	96.03
3634	NYSE	DEO	Fri, May 25, 2012	93.90	95.00	93.90	94.61
3633	NYSE	DEO	Thu, May 24, 2012	93.63	94.37	93.28	94.07
3632	NYSE	DEO	Wed, May 23, 2012	93.64	93.84	92.55	93.42
3631	NYSE	DEO	Tue, May 22, 2012	94.98	95.97	94.93	95.35
3630	NYSE	DEO	Mon, May 21, 2012	94.89	95.95	94.58	95.87
3629	NYSE	DEO	Fri, May 18, 2012	94.69	94.98	94.18	94.58
3628	NYSE	DEO	Thu, May 17, 2012	97.11	97.27	95.94	95.94
3627	NYSE	DEO	Wed, May 16, 2012	98.71	98.81	97.73	97.76
3626	NYSE	DEO	Tue, May 15, 2012	98.97	99.62	98.60	98.83
3625	NYSE	DEO	Mon, May 14, 2012	98.51	99.78	98.15	99.07
3624	NYSE	DEO	Fri, May 11, 2012	99.12	100.77	99.12	99.78
3623	NYSE	DEO	Thu, May 10, 2012	99.10	99.69	98.87	99.00
3622	NYSE	DEO	Wed, May 9, 2012	99.30	100.85	99.03	100.09
3621	NYSE	DEO	Tue, May 8, 2012	101.20	101.38	99.83	100.44
3620	NYSE	DEO	Mon, May 7, 2012	102.56	103.35	102.56	103.19
3619	NYSE	DEO	Fri, May 4, 2012	104.06	104.22	102.70	102.91
3618	NYSE	DEO	Thu, May 3, 2012	104.33	104.67	103.34	103.74
3617	NYSE	DEO	Wed, May 2, 2012	101.72	104.25	101.69	104.01
3616	NYSE	DEO	Tue, May 1, 2012	101.90	102.32	101.68	102.22
3615	NYSE	DEO	Mon, Apr 30, 2012	101.10	101.24	100.58	101.12
3614	NYSE	DEO	Fri, Apr 27, 2012	101.75	102.59	101.62	102.20
3613	NYSE	DEO	Thu, Apr 26, 2012	101.38	101.88	101.25	101.77
3612	NYSE	DEO	Wed, Apr 25, 2012	101.20	101.69	101.04	101.50
3611	NYSE	DEO	Tue, Apr 24, 2012	100.42	101.15	100.31	100.75
3610	NYSE	DEO	Mon, Apr 23, 2012	100.69	100.74	99.64	100.64
3609	NYSE	DEO	Fri, Apr 20, 2012	102.28	102.28	101.44	101.77
3608	NYSE	DEO	Thu, Apr 19, 2012	101.83	102.19	101.14	101.72
3607	NYSE	DEO	Wed, Apr 18, 2012	100.98	101.23	100.46	101.05
3606	NYSE	DEO	Tue, Apr 17, 2012	99.97	100.24	99.18	99.73
3605	NYSE	DEO	Mon, Apr 16, 2012	98.16	98.34	97.53	97.95
3604	NYSE	DEO	Fri, Apr 13, 2012	97.04	97.08	96.30	96.84
3603	NYSE	DEO	Thu, Apr 12, 2012	97.03	98.35	96.94	97.79
3602	NYSE	DEO	Wed, Apr 11, 2012	95.56	96.25	95.50	96.13
3601	NYSE	DEO	Tue, Apr 10, 2012	96.76	96.84	94.83	95.10
3600	NYSE	DEO	Mon, Apr 9, 2012	96.00	96.52	95.71	96.27
3599	NYSE	DEO	Thu, Apr 5, 2012	96.41	96.75	96.08	96.58
3598	NYSE	DEO	Wed, Apr 4, 2012	97.02	97.49	95.92	96.83
3597	NYSE	DEO	Tue, Apr 3, 2012	98.60	99.02	97.53	97.99
3596	NYSE	DEO	Mon, Apr 2, 2012	97.39	99.51	97.20	99.28
3595	NYSE	DEO	Fri, Mar 30, 2012	96.45	96.67	96.05	96.50
3594	NYSE	DEO	Thu, Mar 29, 2012	96.20	96.88	96.00	96.87
3593	NYSE	DEO	Wed, Mar 28, 2012	97.62	97.67	96.49	96.88
3592	NYSE	DEO	Tue, Mar 27, 2012	97.87	98.00	97.50	97.76
3591	NYSE	DEO	Mon, Mar 26, 2012	97.95	98.30	97.78	98.13
3590	NYSE	DEO	Fri, Mar 23, 2012	95.80	96.29	95.23	96.20
3589	NYSE	DEO	Thu, Mar 22, 2012	96.12	96.63	96.07	96.43
3588	NYSE	DEO	Wed, Mar 21, 2012	96.39	96.97	96.25	96.80
3587	NYSE	DEO	Tue, Mar 20, 2012	95.54	96.41	95.45	96.26
3586	NYSE	DEO	Mon, Mar 19, 2012	96.21	96.46	96.09	96.18
3585	NYSE	DEO	Fri, Mar 16, 2012	96.84	97.05	96.06	96.27
3584	NYSE	DEO	Thu, Mar 15, 2012	96.13	96.26	95.58	96.06
3583	NYSE	DEO	Wed, Mar 14, 2012	96.90	97.01	96.26	96.68
3582	NYSE	DEO	Tue, Mar 13, 2012	96.52	97.76	96.50	97.76
3581	NYSE	DEO	Mon, Mar 12, 2012	96.72	97.34	96.53	96.88
3580	NYSE	DEO	Fri, Mar 9, 2012	96.66	96.91	96.18	96.87
3579	NYSE	DEO	Thu, Mar 8, 2012	95.91	96.48	95.85	96.44
3578	NYSE	DEO	Wed, Mar 7, 2012	94.93	95.31	94.77	95.01
3577	NYSE	DEO	Tue, Mar 6, 2012	95.64	95.70	94.60	94.72
3576	NYSE	DEO	Mon, Mar 5, 2012	97.04	97.30	96.49	97.08
3575	NYSE	DEO	Fri, Mar 2, 2012	95.67	95.75	95.09	95.66
3574	NYSE	DEO	Thu, Mar 1, 2012	96.14	96.91	96.12	96.63
3573	NYSE	DEO	Wed, Feb 29, 2012	95.79	96.01	95.40	95.56
3572	NYSE	DEO	Tue, Feb 28, 2012	95.03	95.76	94.87	95.75
3571	NYSE	DEO	Mon, Feb 27, 2012	94.07	95.16	93.93	94.80
3570	NYSE	DEO	Fri, Feb 24, 2012	94.73	94.90	94.46	94.60
3569	NYSE	DEO	Thu, Feb 23, 2012	93.93	94.38	93.61	94.20
3568	NYSE	DEO	Wed, Feb 22, 2012	93.68	94.21	93.62	94.00
3567	NYSE	DEO	Tue, Feb 21, 2012	94.01	94.07	93.53	93.58
3566	NYSE	DEO	Fri, Feb 17, 2012	94.71	95.02	94.40	94.97
3565	NYSE	DEO	Thu, Feb 16, 2012	94.05	95.26	93.96	95.26
3564	NYSE	DEO	Wed, Feb 15, 2012	94.61	94.65	93.51	93.90
3563	NYSE	DEO	Tue, Feb 14, 2012	94.58	94.69	93.87	94.69
3562	NYSE	DEO	Mon, Feb 13, 2012	94.20	94.76	94.04	94.55
3561	NYSE	DEO	Fri, Feb 10, 2012	93.38	93.44	93.02	93.40
3560	NYSE	DEO	Thu, Feb 9, 2012	93.02	93.08	92.29	93.02
3559	NYSE	DEO	Wed, Feb 8, 2012	92.99	93.15	92.18	92.66
3558	NYSE	DEO	Tue, Feb 7, 2012	93.04	93.74	92.85	93.65
3557	NYSE	DEO	Mon, Feb 6, 2012	92.79	93.25	92.65	93.02
3556	NYSE	DEO	Fri, Feb 3, 2012	91.68	92.99	91.43	92.86
3555	NYSE	DEO	Thu, Feb 2, 2012	90.20	90.67	90.01	90.59
3554	NYSE	DEO	Wed, Feb 1, 2012	90.39	91.10	90.34	90.80
3553	NYSE	DEO	Tue, Jan 31, 2012	89.05	89.12	88.24	88.59
3552	NYSE	DEO	Mon, Jan 30, 2012	88.50	89.17	88.47	89.00
3551	NYSE	DEO	Fri, Jan 27, 2012	88.94	89.35	88.30	89.15
3550	NYSE	DEO	Thu, Jan 26, 2012	89.62	89.65	88.55	88.93
3549	NYSE	DEO	Wed, Jan 25, 2012	88.27	89.00	87.78	88.96
3548	NYSE	DEO	Tue, Jan 24, 2012	87.56	88.00	87.39	87.98
3547	NYSE	DEO	Mon, Jan 23, 2012	86.62	86.84	85.92	86.44
3546	NYSE	DEO	Fri, Jan 20, 2012	86.81	86.81	86.03	86.34
3545	NYSE	DEO	Thu, Jan 19, 2012	85.23	85.74	85.15	85.64
3544	NYSE	DEO	Wed, Jan 18, 2012	86.08	86.58	85.91	86.53
3543	NYSE	DEO	Tue, Jan 17, 2012	86.26	86.40	85.64	85.83
3542	NYSE	DEO	Fri, Jan 13, 2012	84.89	85.44	84.44	85.32
3541	NYSE	DEO	Thu, Jan 12, 2012	86.03	86.33	85.64	86.12
3540	NYSE	DEO	Wed, Jan 11, 2012	85.50	86.44	85.30	86.22
3539	NYSE	DEO	Tue, Jan 10, 2012	87.99	88.09	87.43	87.67
3538	NYSE	DEO	Mon, Jan 9, 2012	87.90	87.90	87.18	87.63
3537	NYSE	DEO	Fri, Jan 6, 2012	87.56	87.58	86.65	86.96
3536	NYSE	DEO	Thu, Jan 5, 2012	87.86	88.01	87.37	88.01
3535	NYSE	DEO	Wed, Jan 4, 2012	88.22	88.49	87.83	88.26
3534	NYSE	DEO	Tue, Jan 3, 2012	88.11	89.43	87.95	88.60
3533	NYSE	DEO	Fri, Dec 30, 2011	87.02	87.49	86.86	87.42
3532	NYSE	DEO	Thu, Dec 29, 2011	86.28	87.17	86.16	87.15
3531	NYSE	DEO	Wed, Dec 28, 2011	86.87	86.99	86.29	86.35
3530	NYSE	DEO	Tue, Dec 27, 2011	86.24	86.80	86.07	86.65
3529	NYSE	DEO	Fri, Dec 23, 2011	85.84	86.19	85.65	86.19
3528	NYSE	DEO	Thu, Dec 22, 2011	84.86	85.83	84.61	85.63
3527	NYSE	DEO	Wed, Dec 21, 2011	84.39	84.82	83.90	84.70
3526	NYSE	DEO	Tue, Dec 20, 2011	84.57	85.00	84.48	84.86
3525	NYSE	DEO	Mon, Dec 19, 2011	84.16	84.38	83.55	83.76
3524	NYSE	DEO	Fri, Dec 16, 2011	84.44	84.68	83.52	83.90
3523	NYSE	DEO	Thu, Dec 15, 2011	84.61	84.70	83.92	84.51
3522	NYSE	DEO	Wed, Dec 14, 2011	84.95	85.04	84.07	84.14
3521	NYSE	DEO	Tue, Dec 13, 2011	86.30	86.78	85.20	85.42
3520	NYSE	DEO	Mon, Dec 12, 2011	85.95	86.05	85.49	85.93
3519	NYSE	DEO	Fri, Dec 9, 2011	85.00	85.59	84.80	85.32
3518	NYSE	DEO	Thu, Dec 8, 2011	86.21	86.42	85.46	85.60
3517	NYSE	DEO	Wed, Dec 7, 2011	85.25	86.30	85.06	86.03
3516	NYSE	DEO	Tue, Dec 6, 2011	84.96	85.48	84.61	85.12
3515	NYSE	DEO	Mon, Dec 5, 2011	85.26	85.29	84.16	84.68
3514	NYSE	DEO	Fri, Dec 2, 2011	84.66	84.83	84.08	84.42
3513	NYSE	DEO	Thu, Dec 1, 2011	85.62	86.09	84.64	84.89
3512	NYSE	DEO	Wed, Nov 30, 2011	85.22	85.89	84.98	85.61
3511	NYSE	DEO	Tue, Nov 29, 2011	82.00	83.30	81.86	82.72
3510	NYSE	DEO	Mon, Nov 28, 2011	82.24	82.48	81.76	82.05
3509	NYSE	DEO	Fri, Nov 25, 2011	80.32	81.11	79.96	80.01
3508	NYSE	DEO	Wed, Nov 23, 2011	80.20	80.38	79.45	79.56
3507	NYSE	DEO	Tue, Nov 22, 2011	81.74	82.46	81.36	81.91
3506	NYSE	DEO	Mon, Nov 21, 2011	80.99	81.30	80.44	80.98
3505	NYSE	DEO	Fri, Nov 18, 2011	83.33	83.51	82.44	82.79
3504	NYSE	DEO	Thu, Nov 17, 2011	83.90	84.46	83.16	83.58
3503	NYSE	DEO	Wed, Nov 16, 2011	82.90	83.95	82.78	82.95
3502	NYSE	DEO	Tue, Nov 15, 2011	84.78	85.28	84.35	85.01
3501	NYSE	DEO	Mon, Nov 14, 2011	84.19	84.27	83.38	83.66
3500	NYSE	DEO	Fri, Nov 11, 2011	84.30	85.41	84.23	85.38
3499	NYSE	DEO	Thu, Nov 10, 2011	83.83	83.83	82.25	83.21
3498	NYSE	DEO	Wed, Nov 9, 2011	83.90	84.30	82.82	83.31
3497	NYSE	DEO	Tue, Nov 8, 2011	85.00	85.82	84.79	85.71
3496	NYSE	DEO	Mon, Nov 7, 2011	83.60	84.64	83.53	84.58
3495	NYSE	DEO	Fri, Nov 4, 2011	83.99	84.31	83.01	83.98
3494	NYSE	DEO	Thu, Nov 3, 2011	83.44	84.63	82.52	84.54
3493	NYSE	DEO	Wed, Nov 2, 2011	82.18	82.48	81.64	82.14
3492	NYSE	DEO	Tue, Nov 1, 2011	81.46	83.10	81.15	82.20
3491	NYSE	DEO	Mon, Oct 31, 2011	84.56	84.74	82.84	82.88
3490	NYSE	DEO	Fri, Oct 28, 2011	85.75	86.00	84.63	84.75
3489	NYSE	DEO	Thu, Oct 27, 2011	84.81	85.71	84.00	84.85
3488	NYSE	DEO	Wed, Oct 26, 2011	84.44	84.50	82.93	84.34
3487	NYSE	DEO	Tue, Oct 25, 2011	84.25	84.34	83.09	83.28
3486	NYSE	DEO	Mon, Oct 24, 2011	85.20	85.88	85.10	85.61
3485	NYSE	DEO	Fri, Oct 21, 2011	84.95	85.22	84.24	84.73
3484	NYSE	DEO	Thu, Oct 20, 2011	83.54	83.86	82.84	83.57
3483	NYSE	DEO	Wed, Oct 19, 2011	83.57	84.39	83.02	83.29
3482	NYSE	DEO	Tue, Oct 18, 2011	79.81	81.90	79.39	81.17
3481	NYSE	DEO	Mon, Oct 17, 2011	81.07	81.22	79.52	79.72
3480	NYSE	DEO	Fri, Oct 14, 2011	81.84	82.37	81.46	82.21
3479	NYSE	DEO	Thu, Oct 13, 2011	80.89	81.75	80.65	81.62
3478	NYSE	DEO	Wed, Oct 12, 2011	80.44	81.92	80.35	81.65
3477	NYSE	DEO	Tue, Oct 11, 2011	79.55	79.88	79.31	79.78
3476	NYSE	DEO	Mon, Oct 10, 2011	79.18	80.06	79.18	79.59
3475	NYSE	DEO	Fri, Oct 7, 2011	79.67	79.68	78.44	78.57
3474	NYSE	DEO	Thu, Oct 6, 2011	76.50	78.49	76.06	78.46
3473	NYSE	DEO	Wed, Oct 5, 2011	75.90	76.59	75.41	76.54
3472	NYSE	DEO	Tue, Oct 4, 2011	74.22	75.65	73.23	75.58
3471	NYSE	DEO	Mon, Oct 3, 2011	75.53	76.76	75.15	75.15
3470	NYSE	DEO	Fri, Sep 30, 2011	76.26	76.94	75.75	75.93
3469	NYSE	DEO	Thu, Sep 29, 2011	78.35	78.41	76.43	77.37
3468	NYSE	DEO	Wed, Sep 28, 2011	79.29	79.55	77.38	77.41
3467	NYSE	DEO	Tue, Sep 27, 2011	79.15	80.00	78.87	79.10
3466	NYSE	DEO	Mon, Sep 26, 2011	76.46	77.43	75.75	77.34
3465	NYSE	DEO	Fri, Sep 23, 2011	74.18	75.30	74.07	75.16
3464	NYSE	DEO	Thu, Sep 22, 2011	73.77	74.37	73.27	74.11
3463	NYSE	DEO	Wed, Sep 21, 2011	77.55	77.90	75.89	75.89
3462	NYSE	DEO	Tue, Sep 20, 2011	77.29	78.63	76.96	77.98
3461	NYSE	DEO	Mon, Sep 19, 2011	76.01	76.65	75.53	76.23
3460	NYSE	DEO	Fri, Sep 16, 2011	77.94	78.66	77.76	78.53
3459	NYSE	DEO	Thu, Sep 15, 2011	77.89	78.18	77.09	78.12
3458	NYSE	DEO	Wed, Sep 14, 2011	77.01	78.19	76.21	77.67
3457	NYSE	DEO	Tue, Sep 13, 2011	75.89	76.37	75.19	76.14
3456	NYSE	DEO	Mon, Sep 12, 2011	74.50	75.62	74.49	75.54
3455	NYSE	DEO	Fri, Sep 9, 2011	76.62	76.92	75.71	75.97
3454	NYSE	DEO	Thu, Sep 8, 2011	78.04	78.85	77.55	77.61
3453	NYSE	DEO	Wed, Sep 7, 2011	77.70	78.69	77.46	78.69
3452	NYSE	DEO	Tue, Sep 6, 2011	78.03	78.75	77.20	78.47
3451	NYSE	DEO	Fri, Sep 2, 2011	79.95	80.82	79.66	80.54
3450	NYSE	DEO	Thu, Sep 1, 2011	80.58	80.96	80.14	80.21
3449	NYSE	DEO	Wed, Aug 31, 2011	79.81	80.83	79.71	80.26
3448	NYSE	DEO	Tue, Aug 30, 2011	78.16	78.91	77.27	78.44
3447	NYSE	DEO	Mon, Aug 29, 2011	78.46	79.81	78.42	79.78
3446	NYSE	DEO	Fri, Aug 26, 2011	77.34	78.20	76.16	77.85
3445	NYSE	DEO	Thu, Aug 25, 2011	76.48	76.96	75.57	75.93
3444	NYSE	DEO	Wed, Aug 24, 2011	72.40	73.99	72.33	73.72
3443	NYSE	DEO	Tue, Aug 23, 2011	74.16	75.33	73.64	75.26
3442	NYSE	DEO	Mon, Aug 22, 2011	75.18	75.18	73.74	73.83
3441	NYSE	DEO	Fri, Aug 19, 2011	73.76	74.98	73.05	73.15
3440	NYSE	DEO	Thu, Aug 18, 2011	76.20	76.28	74.95	75.78
3439	NYSE	DEO	Wed, Aug 17, 2011	78.22	78.65	77.67	77.87
3438	NYSE	DEO	Tue, Aug 16, 2011	77.12	78.87	77.12	78.02
3437	NYSE	DEO	Mon, Aug 15, 2011	77.44	78.36	77.40	78.30
3436	NYSE	DEO	Fri, Aug 12, 2011	76.35	76.92	75.71	76.91
3435	NYSE	DEO	Thu, Aug 11, 2011	73.14	75.59	73.14	75.16
3434	NYSE	DEO	Wed, Aug 10, 2011	74.44	74.78	72.53	72.80
3433	NYSE	DEO	Tue, Aug 9, 2011	75.07	75.46	72.27	74.96
3432	NYSE	DEO	Mon, Aug 8, 2011	76.28	77.44	74.10	74.18
3431	NYSE	DEO	Fri, Aug 5, 2011	78.59	79.21	76.80	78.21
3430	NYSE	DEO	Thu, Aug 4, 2011	79.69	80.11	76.95	76.98
3429	NYSE	DEO	Wed, Aug 3, 2011	80.33	80.66	79.29	80.52
3428	NYSE	DEO	Tue, Aug 2, 2011	80.46	80.82	79.36	79.45
3427	NYSE	DEO	Mon, Aug 1, 2011	82.31	82.36	80.14	80.97
3426	NYSE	DEO	Fri, Jul 29, 2011	81.51	82.25	81.19	81.24
3425	NYSE	DEO	Thu, Jul 28, 2011	82.11	82.60	81.77	81.90
3424	NYSE	DEO	Wed, Jul 27, 2011	83.14	83.15	81.62	81.74
3423	NYSE	DEO	Tue, Jul 26, 2011	83.25	83.75	82.51	83.58
3422	NYSE	DEO	Mon, Jul 25, 2011	82.31	82.80	82.06	82.22
3421	NYSE	DEO	Fri, Jul 22, 2011	82.48	82.98	82.18	82.71
3420	NYSE	DEO	Thu, Jul 21, 2011	81.67	82.57	81.46	82.42
3419	NYSE	DEO	Wed, Jul 20, 2011	80.22	80.83	79.90	80.52
3418	NYSE	DEO	Tue, Jul 19, 2011	79.24	79.91	79.18	79.66
3417	NYSE	DEO	Mon, Jul 18, 2011	79.97	80.19	78.94	79.54
3416	NYSE	DEO	Fri, Jul 15, 2011	80.77	80.93	80.17	80.58
3415	NYSE	DEO	Thu, Jul 14, 2011	81.42	81.75	80.46	80.65
3414	NYSE	DEO	Wed, Jul 13, 2011	81.05	81.87	80.93	81.29
3413	NYSE	DEO	Tue, Jul 12, 2011	80.61	81.31	80.47	80.64
3412	NYSE	DEO	Mon, Jul 11, 2011	82.02	82.25	81.56	81.77
3411	NYSE	DEO	Fri, Jul 8, 2011	83.52	83.95	83.07	83.49
3410	NYSE	DEO	Thu, Jul 7, 2011	83.58	83.76	83.20	83.63
3409	NYSE	DEO	Wed, Jul 6, 2011	83.57	83.67	82.88	83.36
3408	NYSE	DEO	Tue, Jul 5, 2011	84.31	84.37	83.57	83.66
3407	NYSE	DEO	Fri, Jul 1, 2011	81.60	82.52	81.42	82.42
3406	NYSE	DEO	Thu, Jun 30, 2011	81.24	81.97	81.19	81.87
3405	NYSE	DEO	Wed, Jun 29, 2011	81.01	81.37	80.61	81.09
3404	NYSE	DEO	Tue, Jun 28, 2011	80.42	81.20	80.34	80.97
3403	NYSE	DEO	Mon, Jun 27, 2011	80.94	81.53	80.85	81.14
3402	NYSE	DEO	Fri, Jun 24, 2011	80.54	80.69	80.05	80.34
3401	NYSE	DEO	Thu, Jun 23, 2011	79.91	80.67	79.61	80.64
3400	NYSE	DEO	Wed, Jun 22, 2011	80.90	81.41	80.68	80.75
3399	NYSE	DEO	Tue, Jun 21, 2011	81.71	82.69	81.61	82.37
3398	NYSE	DEO	Mon, Jun 20, 2011	81.18	81.56	81.01	81.25
3397	NYSE	DEO	Fri, Jun 17, 2011	81.60	81.82	80.76	80.99
3396	NYSE	DEO	Thu, Jun 16, 2011	80.47	81.40	80.38	81.19
3395	NYSE	DEO	Wed, Jun 15, 2011	81.87	82.19	81.15	81.45
3394	NYSE	DEO	Tue, Jun 14, 2011	83.24	83.28	82.50	82.84
3393	NYSE	DEO	Mon, Jun 13, 2011	83.09	83.25	82.58	82.86
3392	NYSE	DEO	Fri, Jun 10, 2011	83.91	83.98	82.47	82.67
3391	NYSE	DEO	Thu, Jun 9, 2011	83.77	84.63	83.50	84.39
3390	NYSE	DEO	Wed, Jun 8, 2011	83.15	83.33	82.82	82.92
3389	NYSE	DEO	Tue, Jun 7, 2011	84.38	84.54	84.02	84.02
3388	NYSE	DEO	Mon, Jun 6, 2011	85.01	85.13	83.68	83.84
3387	NYSE	DEO	Fri, Jun 3, 2011	84.10	84.78	84.02	84.61
3386	NYSE	DEO	Thu, Jun 2, 2011	84.78	85.53	84.42	85.42
3385	NYSE	DEO	Wed, Jun 1, 2011	85.29	85.32	84.12	84.21
3384	NYSE	DEO	Tue, May 31, 2011	85.20	85.28	84.66	85.09
3383	NYSE	DEO	Fri, May 27, 2011	83.82	84.51	83.74	84.25
3382	NYSE	DEO	Thu, May 26, 2011	82.21	82.68	81.85	82.51
3381	NYSE	DEO	Wed, May 25, 2011	81.36	82.11	81.29	81.71
3380	NYSE	DEO	Tue, May 24, 2011	82.20	82.34	81.66	81.69
3379	NYSE	DEO	Mon, May 23, 2011	81.74	82.06	81.45	81.68
3378	NYSE	DEO	Fri, May 20, 2011	83.18	83.60	82.67	83.22
3377	NYSE	DEO	Thu, May 19, 2011	83.58	83.91	83.00	83.76
3376	NYSE	DEO	Wed, May 18, 2011	82.34	83.17	82.21	82.98
3375	NYSE	DEO	Tue, May 17, 2011	82.71	83.52	82.47	82.99
3374	NYSE	DEO	Mon, May 16, 2011	84.43	84.58	83.73	83.83
3373	NYSE	DEO	Fri, May 13, 2011	84.05	84.26	83.46	83.98
3372	NYSE	DEO	Thu, May 12, 2011	83.17	84.11	82.84	83.95
3371	NYSE	DEO	Wed, May 11, 2011	84.56	84.74	83.38	83.84
3370	NYSE	DEO	Tue, May 10, 2011	83.22	83.70	83.01	83.64
3369	NYSE	DEO	Mon, May 9, 2011	82.64	82.98	82.22	82.90
3368	NYSE	DEO	Fri, May 6, 2011	82.39	83.08	81.74	82.14
3367	NYSE	DEO	Thu, May 5, 2011	81.03	81.58	80.75	80.78
3366	NYSE	DEO	Wed, May 4, 2011	80.83	80.85	80.00	80.47
3365	NYSE	DEO	Tue, May 3, 2011	80.80	81.25	80.48	80.88
3364	NYSE	DEO	Mon, May 2, 2011	81.51	81.96	81.43	81.77
3363	NYSE	DEO	Fri, Apr 29, 2011	81.21	81.52	81.15	81.37
3362	NYSE	DEO	Thu, Apr 28, 2011	80.52	81.35	80.52	81.20
3361	NYSE	DEO	Wed, Apr 27, 2011	80.22	81.32	80.09	81.16
3360	NYSE	DEO	Tue, Apr 26, 2011	79.18	79.58	78.91	79.27
3359	NYSE	DEO	Mon, Apr 25, 2011	79.29	79.35	79.01	79.18
3358	NYSE	DEO	Thu, Apr 21, 2011	79.72	79.85	79.27	79.41
3357	NYSE	DEO	Wed, Apr 20, 2011	79.58	79.74	78.97	79.01
3356	NYSE	DEO	Tue, Apr 19, 2011	78.23	78.71	78.15	78.54
3355	NYSE	DEO	Mon, Apr 18, 2011	77.12	77.40	76.49	77.16
3354	NYSE	DEO	Fri, Apr 15, 2011	78.40	79.11	78.26	78.83
3353	NYSE	DEO	Thu, Apr 14, 2011	78.13	78.48	77.84	78.27
3352	NYSE	DEO	Wed, Apr 13, 2011	78.15	78.40	77.66	77.82
3351	NYSE	DEO	Tue, Apr 12, 2011	77.79	77.83	76.96	77.09
3350	NYSE	DEO	Mon, Apr 11, 2011	78.29	78.45	77.77	77.97
3349	NYSE	DEO	Fri, Apr 8, 2011	78.67	78.76	78.26	78.50
3348	NYSE	DEO	Thu, Apr 7, 2011	78.23	78.97	78.03	78.39
3347	NYSE	DEO	Wed, Apr 6, 2011	78.40	78.83	78.11	78.44
3346	NYSE	DEO	Tue, Apr 5, 2011	77.62	78.30	77.46	78.17
3345	NYSE	DEO	Mon, Apr 4, 2011	77.21	77.27	76.66	76.75
3344	NYSE	DEO	Fri, Apr 1, 2011	76.67	77.29	76.45	76.89
3343	NYSE	DEO	Thu, Mar 31, 2011	76.46	76.79	76.10	76.22
3342	NYSE	DEO	Wed, Mar 30, 2011	75.40	75.87	75.01	75.70
3341	NYSE	DEO	Tue, Mar 29, 2011	74.02	74.80	73.92	74.69
3340	NYSE	DEO	Mon, Mar 28, 2011	74.73	74.93	74.52	74.60
3339	NYSE	DEO	Fri, Mar 25, 2011	74.64	75.33	74.55	75.00
3338	NYSE	DEO	Thu, Mar 24, 2011	74.40	75.10	74.28	74.70
3337	NYSE	DEO	Wed, Mar 23, 2011	74.00	74.86	73.91	74.53
3336	NYSE	DEO	Tue, Mar 22, 2011	74.68	74.93	74.48	74.70
3335	NYSE	DEO	Mon, Mar 21, 2011	74.87	75.23	74.60	75.04
3334	NYSE	DEO	Fri, Mar 18, 2011	74.27	74.31	73.64	73.88
3333	NYSE	DEO	Thu, Mar 17, 2011	73.20	73.82	72.93	73.23
3332	NYSE	DEO	Wed, Mar 16, 2011	73.43	73.58	71.25	71.76
3331	NYSE	DEO	Tue, Mar 15, 2011	73.19	74.00	73.00	73.83
3330	NYSE	DEO	Mon, Mar 14, 2011	75.48	76.18	75.44	76.13
3329	NYSE	DEO	Fri, Mar 11, 2011	75.36	76.39	75.36	76.09
3328	NYSE	DEO	Thu, Mar 10, 2011	76.17	76.71	76.03	76.38
3327	NYSE	DEO	Wed, Mar 9, 2011	77.60	77.91	77.33	77.86
3326	NYSE	DEO	Tue, Mar 8, 2011	76.89	78.11	76.62	77.92
3325	NYSE	DEO	Mon, Mar 7, 2011	77.77	78.07	77.28	77.53
3324	NYSE	DEO	Fri, Mar 4, 2011	77.95	78.23	77.33	78.15
3323	NYSE	DEO	Thu, Mar 3, 2011	77.71	78.08	77.22	77.98
3322	NYSE	DEO	Wed, Mar 2, 2011	77.56	77.94	77.00	77.15
3321	NYSE	DEO	Tue, Mar 1, 2011	79.18	79.32	78.45	78.49
3320	NYSE	DEO	Mon, Feb 28, 2011	78.36	78.73	78.09	78.26
3319	NYSE	DEO	Fri, Feb 25, 2011	77.57	77.80	77.32	77.77
3318	NYSE	DEO	Thu, Feb 24, 2011	77.05	77.31	76.74	77.10
3317	NYSE	DEO	Wed, Feb 23, 2011	77.82	78.06	76.55	76.58
3316	NYSE	DEO	Tue, Feb 22, 2011	76.92	77.76	76.80	77.11
3315	NYSE	DEO	Fri, Feb 18, 2011	77.71	78.21	77.60	78.06
3314	NYSE	DEO	Thu, Feb 17, 2011	76.67	77.25	76.59	77.15
3313	NYSE	DEO	Wed, Feb 16, 2011	77.28	77.41	76.72	77.31
3312	NYSE	DEO	Tue, Feb 15, 2011	77.40	77.54	76.85	77.06
3311	NYSE	DEO	Mon, Feb 14, 2011	76.35	76.66	76.27	76.37
3310	NYSE	DEO	Fri, Feb 11, 2011	77.31	77.35	76.73	77.23
3309	NYSE	DEO	Thu, Feb 10, 2011	76.93	77.10	76.20	76.69
3308	NYSE	DEO	Wed, Feb 9, 2011	80.47	80.79	80.30	80.74
3307	NYSE	DEO	Tue, Feb 8, 2011	80.22	80.66	80.06	80.52
3306	NYSE	DEO	Mon, Feb 7, 2011	79.67	80.40	79.58	80.13
3305	NYSE	DEO	Fri, Feb 4, 2011	79.12	79.50	79.05	79.38
3304	NYSE	DEO	Thu, Feb 3, 2011	78.79	78.89	78.17	78.68
3303	NYSE	DEO	Wed, Feb 2, 2011	78.31	78.39	77.79	78.16
3302	NYSE	DEO	Tue, Feb 1, 2011	78.12	78.31	77.32	77.45
3301	NYSE	DEO	Mon, Jan 31, 2011	77.00	77.83	76.71	76.80
3300	NYSE	DEO	Fri, Jan 28, 2011	77.82	78.15	76.85	77.23
3299	NYSE	DEO	Thu, Jan 27, 2011	79.51	79.79	79.14	79.28
3298	NYSE	DEO	Wed, Jan 26, 2011	80.00	80.07	79.35	79.74
3297	NYSE	DEO	Tue, Jan 25, 2011	77.84	78.71	77.68	78.69
3296	NYSE	DEO	Mon, Jan 24, 2011	77.96	78.73	77.71	78.73
3295	NYSE	DEO	Fri, Jan 21, 2011	76.70	77.38	76.58	77.23
3294	NYSE	DEO	Thu, Jan 20, 2011	76.94	77.04	75.85	76.71
3293	NYSE	DEO	Wed, Jan 19, 2011	79.47	79.64	78.18	78.44
3292	NYSE	DEO	Tue, Jan 18, 2011	80.53	80.72	79.65	79.88
3291	NYSE	DEO	Fri, Jan 14, 2011	76.93	78.24	76.93	78.24
3290	NYSE	DEO	Thu, Jan 13, 2011	76.98	77.69	76.83	77.23
3289	NYSE	DEO	Wed, Jan 12, 2011	76.65	76.65	75.40	75.86
3288	NYSE	DEO	Tue, Jan 11, 2011	76.90	77.25	76.55	76.87
3287	NYSE	DEO	Mon, Jan 10, 2011	75.87	75.89	75.04	75.21
3286	NYSE	DEO	Fri, Jan 7, 2011	76.22	76.26	75.47	75.84
3285	NYSE	DEO	Thu, Jan 6, 2011	76.70	76.72	75.59	75.79
3284	NYSE	DEO	Wed, Jan 5, 2011	74.11	74.82	74.01	74.65
3283	NYSE	DEO	Tue, Jan 4, 2011	75.12	75.18	74.44	74.83
3282	NYSE	DEO	Mon, Jan 3, 2011	74.61	74.72	74.22	74.37
3281	NYSE	DEO	Fri, Dec 31, 2010	73.89	74.48	73.80	74.33
3280	NYSE	DEO	Thu, Dec 30, 2010	74.21	74.35	73.70	73.87
3279	NYSE	DEO	Wed, Dec 29, 2010	74.54	74.88	74.50	74.73
3278	NYSE	DEO	Tue, Dec 28, 2010	74.79	74.79	74.06	74.33
3277	NYSE	DEO	Mon, Dec 27, 2010	74.97	74.97	74.05	74.53
3276	NYSE	DEO	Thu, Dec 23, 2010	74.67	74.95	74.61	74.86
3275	NYSE	DEO	Wed, Dec 22, 2010	74.00	74.87	73.89	74.66
3274	NYSE	DEO	Tue, Dec 21, 2010	74.17	74.45	74.05	74.45
3273	NYSE	DEO	Mon, Dec 20, 2010	74.47	74.47	73.57	74.32
3272	NYSE	DEO	Fri, Dec 17, 2010	73.66	73.72	73.06	73.22
3271	NYSE	DEO	Thu, Dec 16, 2010	73.99	74.09	73.41	73.86
3270	NYSE	DEO	Wed, Dec 15, 2010	72.75	73.30	72.75	72.84
3269	NYSE	DEO	Tue, Dec 14, 2010	73.75	73.96	73.54	73.85
3268	NYSE	DEO	Mon, Dec 13, 2010	73.95	74.43	73.94	74.08
3267	NYSE	DEO	Fri, Dec 10, 2010	74.40	74.43	73.51	74.24
3266	NYSE	DEO	Thu, Dec 9, 2010	73.26	73.62	73.09	73.50
3265	NYSE	DEO	Wed, Dec 8, 2010	73.21	73.56	72.73	72.95
3264	NYSE	DEO	Tue, Dec 7, 2010	72.40	72.61	72.00	72.10
3263	NYSE	DEO	Mon, Dec 6, 2010	71.82	72.09	71.63	71.92
3262	NYSE	DEO	Fri, Dec 3, 2010	72.21	72.68	71.93	72.67
3261	NYSE	DEO	Thu, Dec 2, 2010	71.36	72.35	71.29	72.08
3260	NYSE	DEO	Wed, Dec 1, 2010	71.42	72.08	71.20	71.81
3259	NYSE	DEO	Tue, Nov 30, 2010	71.20	72.09	71.11	71.66
3258	NYSE	DEO	Mon, Nov 29, 2010	72.39	72.52	71.55	72.25
3257	NYSE	DEO	Fri, Nov 26, 2010	73.42	73.91	73.38	73.60
3256	NYSE	DEO	Wed, Nov 24, 2010	74.08	74.55	73.98	74.39
3255	NYSE	DEO	Tue, Nov 23, 2010	74.70	74.72	73.54	73.78
3254	NYSE	DEO	Mon, Nov 22, 2010	75.55	75.97	75.03	75.82
3253	NYSE	DEO	Fri, Nov 19, 2010	75.77	76.10	75.31	76.09
3252	NYSE	DEO	Thu, Nov 18, 2010	75.84	76.37	75.67	76.12
3251	NYSE	DEO	Wed, Nov 17, 2010	74.04	74.33	73.77	73.87
3250	NYSE	DEO	Tue, Nov 16, 2010	74.41	74.61	73.19	73.48
3249	NYSE	DEO	Mon, Nov 15, 2010	74.78	75.17	74.57	74.66
3248	NYSE	DEO	Fri, Nov 12, 2010	74.40	74.78	74.05	74.38
3247	NYSE	DEO	Thu, Nov 11, 2010	74.37	74.53	74.02	74.21
3246	NYSE	DEO	Wed, Nov 10, 2010	74.14	74.42	73.32	74.30
3245	NYSE	DEO	Tue, Nov 9, 2010	74.85	75.07	73.63	73.83
3244	NYSE	DEO	Mon, Nov 8, 2010	74.63	75.13	74.58	74.93
3243	NYSE	DEO	Fri, Nov 5, 2010	75.65	75.73	74.95	75.28
3242	NYSE	DEO	Thu, Nov 4, 2010	76.07	76.25	75.73	75.93
3241	NYSE	DEO	Wed, Nov 3, 2010	75.23	75.33	74.16	74.81
3240	NYSE	DEO	Tue, Nov 2, 2010	75.07	75.10	74.48	74.56
3239	NYSE	DEO	Mon, Nov 1, 2010	74.23	74.40	73.88	74.15
3238	NYSE	DEO	Fri, Oct 29, 2010	74.22	74.23	73.54	74.00
3237	NYSE	DEO	Thu, Oct 28, 2010	73.90	74.15	73.51	73.80
3236	NYSE	DEO	Wed, Oct 27, 2010	73.69	73.79	72.44	72.96
3235	NYSE	DEO	Tue, Oct 26, 2010	74.50	74.58	73.71	74.02
3234	NYSE	DEO	Mon, Oct 25, 2010	75.15	75.25	74.14	74.20
3233	NYSE	DEO	Fri, Oct 22, 2010	74.54	74.60	73.62	73.74
3232	NYSE	DEO	Thu, Oct 21, 2010	75.37	75.37	73.95	74.26
3231	NYSE	DEO	Wed, Oct 20, 2010	72.90	73.80	72.83	73.16
3230	NYSE	DEO	Tue, Oct 19, 2010	72.77	73.63	72.50	72.76
3229	NYSE	DEO	Mon, Oct 18, 2010	71.99	72.56	71.88	72.40
3228	NYSE	DEO	Fri, Oct 15, 2010	72.66	72.75	71.61	72.12
3227	NYSE	DEO	Thu, Oct 14, 2010	72.68	73.02	72.40	72.61
3226	NYSE	DEO	Wed, Oct 13, 2010	71.94	72.57	71.73	72.18
3225	NYSE	DEO	Tue, Oct 12, 2010	71.66	71.72	70.65	70.99
3224	NYSE	DEO	Mon, Oct 11, 2010	70.85	71.20	70.73	70.94
3223	NYSE	DEO	Fri, Oct 8, 2010	70.45	70.89	70.25	70.80
3222	NYSE	DEO	Thu, Oct 7, 2010	71.06	71.06	70.19	70.35
3221	NYSE	DEO	Wed, Oct 6, 2010	70.26	70.50	69.94	70.11
3220	NYSE	DEO	Tue, Oct 5, 2010	69.63	70.46	69.59	70.23
3219	NYSE	DEO	Mon, Oct 4, 2010	69.74	69.84	69.02	69.33
3218	NYSE	DEO	Fri, Oct 1, 2010	70.17	70.44	69.67	70.09
3217	NYSE	DEO	Thu, Sep 30, 2010	70.13	70.13	68.94	69.01
3216	NYSE	DEO	Wed, Sep 29, 2010	69.61	69.83	69.21	69.28
3215	NYSE	DEO	Tue, Sep 28, 2010	69.19	69.50	68.63	69.16
3214	NYSE	DEO	Mon, Sep 27, 2010	70.25	70.32	69.73	69.80
3213	NYSE	DEO	Fri, Sep 24, 2010	69.28	70.00	69.28	69.60
3212	NYSE	DEO	Thu, Sep 23, 2010	68.36	69.03	68.16	68.65
3211	NYSE	DEO	Wed, Sep 22, 2010	68.56	68.90	68.39	68.57
3210	NYSE	DEO	Tue, Sep 21, 2010	69.33	69.34	68.11	68.28
3209	NYSE	DEO	Mon, Sep 20, 2010	67.37	68.37	67.33	68.32
3208	NYSE	DEO	Fri, Sep 17, 2010	67.60	67.93	67.14	67.25
3207	NYSE	DEO	Thu, Sep 16, 2010	67.85	68.00	67.47	67.89
3206	NYSE	DEO	Wed, Sep 15, 2010	67.63	68.50	67.48	68.37
3205	NYSE	DEO	Tue, Sep 14, 2010	67.31	68.14	67.17	67.92
3204	NYSE	DEO	Mon, Sep 13, 2010	67.80	67.80	67.12	67.31
3203	NYSE	DEO	Fri, Sep 10, 2010	67.56	67.87	67.39	67.79
3202	NYSE	DEO	Thu, Sep 9, 2010	67.89	67.89	67.50	67.66
3201	NYSE	DEO	Wed, Sep 8, 2010	67.29	67.58	67.07	67.17
3200	NYSE	DEO	Tue, Sep 7, 2010	67.83	68.12	67.53	67.83
3199	NYSE	DEO	Fri, Sep 3, 2010	68.00	68.14	67.62	68.09
3198	NYSE	DEO	Thu, Sep 2, 2010	67.25	67.72	67.10	67.68
3197	NYSE	DEO	Wed, Sep 1, 2010	66.98	68.02	66.80	67.54
3196	NYSE	DEO	Tue, Aug 31, 2010	65.16	65.79	64.86	65.50
3195	NYSE	DEO	Mon, Aug 30, 2010	66.00	66.11	65.26	65.31
3194	NYSE	DEO	Fri, Aug 27, 2010	65.94	66.19	64.79	66.11
3193	NYSE	DEO	Thu, Aug 26, 2010	65.49	66.00	65.21	65.26
3192	NYSE	DEO	Wed, Aug 25, 2010	65.72	66.58	65.58	66.37
3191	NYSE	DEO	Tue, Aug 24, 2010	66.15	66.99	65.90	66.58
3190	NYSE	DEO	Mon, Aug 23, 2010	66.99	67.74	66.95	67.26
3189	NYSE	DEO	Fri, Aug 20, 2010	67.20	67.40	66.93	67.27
3188	NYSE	DEO	Thu, Aug 19, 2010	68.09	68.35	67.63	67.93
3187	NYSE	DEO	Wed, Aug 18, 2010	68.92	68.93	68.33	68.60
3186	NYSE	DEO	Tue, Aug 17, 2010	69.00	69.32	68.33	69.00
3185	NYSE	DEO	Mon, Aug 16, 2010	69.10	69.83	68.88	69.49
3184	NYSE	DEO	Fri, Aug 13, 2010	68.99	69.55	68.44	69.10
3183	NYSE	DEO	Thu, Aug 12, 2010	69.29	69.54	69.00	69.15
3182	NYSE	DEO	Wed, Aug 11, 2010	69.09	69.13	68.62	68.77
3181	NYSE	DEO	Tue, Aug 10, 2010	69.30	70.66	68.82	70.36
3180	NYSE	DEO	Mon, Aug 9, 2010	69.98	70.77	69.90	70.50
3179	NYSE	DEO	Fri, Aug 6, 2010	68.61	69.73	68.58	69.73
3178	NYSE	DEO	Thu, Aug 5, 2010	70.58	70.79	69.85	70.49
3177	NYSE	DEO	Wed, Aug 4, 2010	71.23	71.66	71.07	71.59
3176	NYSE	DEO	Tue, Aug 3, 2010	70.98	71.39	70.51	71.19
3175	NYSE	DEO	Mon, Aug 2, 2010	71.15	71.74	71.07	71.30
3174	NYSE	DEO	Fri, Jul 30, 2010	69.35	70.00	69.09	69.88
3173	NYSE	DEO	Thu, Jul 29, 2010	69.48	69.71	68.77	69.10
3172	NYSE	DEO	Wed, Jul 28, 2010	69.72	69.83	69.29	69.36
3171	NYSE	DEO	Tue, Jul 27, 2010	70.84	71.08	70.49	70.90
3170	NYSE	DEO	Mon, Jul 26, 2010	70.90	71.00	70.40	70.88
3169	NYSE	DEO	Fri, Jul 23, 2010	69.17	70.33	69.01	70.33
3168	NYSE	DEO	Thu, Jul 22, 2010	67.95	68.94	67.89	68.62
3167	NYSE	DEO	Wed, Jul 21, 2010	67.86	67.89	67.10	67.27
3166	NYSE	DEO	Tue, Jul 20, 2010	66.82	68.00	66.75	68.00
3165	NYSE	DEO	Mon, Jul 19, 2010	67.95	68.26	67.45	67.82
3164	NYSE	DEO	Fri, Jul 16, 2010	69.05	69.11	67.87	68.00
3163	NYSE	DEO	Thu, Jul 15, 2010	68.73	68.98	68.09	68.93
3162	NYSE	DEO	Wed, Jul 14, 2010	67.76	68.85	67.60	68.39
3161	NYSE	DEO	Tue, Jul 13, 2010	67.55	67.64	67.24	67.61
3160	NYSE	DEO	Mon, Jul 12, 2010	66.28	66.54	66.10	66.32
3159	NYSE	DEO	Fri, Jul 9, 2010	65.73	66.22	65.73	66.22
3158	NYSE	DEO	Thu, Jul 8, 2010	65.70	66.16	65.44	66.13
3157	NYSE	DEO	Wed, Jul 7, 2010	63.63	65.48	63.63	65.41
3156	NYSE	DEO	Tue, Jul 6, 2010	64.04	64.32	63.14	63.53
3155	NYSE	DEO	Fri, Jul 2, 2010	63.45	63.68	62.80	63.05
3154	NYSE	DEO	Thu, Jul 1, 2010	63.29	63.81	62.66	63.76
3153	NYSE	DEO	Wed, Jun 30, 2010	63.25	63.72	62.60	62.74
3152	NYSE	DEO	Tue, Jun 29, 2010	64.22	64.36	63.45	63.76
3151	NYSE	DEO	Mon, Jun 28, 2010	64.35	64.73	64.15	64.47
3150	NYSE	DEO	Fri, Jun 25, 2010	64.44	64.58	64.00	64.43
3149	NYSE	DEO	Thu, Jun 24, 2010	64.77	64.90	64.21	64.31
3148	NYSE	DEO	Wed, Jun 23, 2010	65.46	65.54	64.86	65.08
3147	NYSE	DEO	Tue, Jun 22, 2010	65.87	66.20	65.51	65.56
3146	NYSE	DEO	Mon, Jun 21, 2010	66.07	66.29	65.18	65.43
3145	NYSE	DEO	Fri, Jun 18, 2010	66.14	66.26	65.76	65.89
3144	NYSE	DEO	Thu, Jun 17, 2010	66.69	66.75	66.03	66.42
3143	NYSE	DEO	Wed, Jun 16, 2010	66.04	66.60	65.98	66.49
3142	NYSE	DEO	Tue, Jun 15, 2010	65.95	66.14	65.53	66.08
3141	NYSE	DEO	Mon, Jun 14, 2010	65.86	66.33	65.41	65.68
3140	NYSE	DEO	Fri, Jun 11, 2010	64.31	64.71	64.04	64.67
3139	NYSE	DEO	Thu, Jun 10, 2010	64.59	64.88	64.31	64.72
3138	NYSE	DEO	Wed, Jun 9, 2010	63.15	64.08	62.88	63.18
3137	NYSE	DEO	Tue, Jun 8, 2010	61.34	62.18	61.00	62.07
3136	NYSE	DEO	Mon, Jun 7, 2010	61.87	62.21	61.19	61.21
3135	NYSE	DEO	Fri, Jun 4, 2010	62.46	62.73	61.70	61.92
3134	NYSE	DEO	Thu, Jun 3, 2010	63.68	63.76	62.95	63.54
3133	NYSE	DEO	Wed, Jun 2, 2010	62.38	63.26	61.96	63.25
3132	NYSE	DEO	Tue, Jun 1, 2010	61.80	62.75	61.61	61.78
3131	NYSE	DEO	Fri, May 28, 2010	61.67	61.87	61.00	61.28
3130	NYSE	DEO	Thu, May 27, 2010	60.27	61.50	60.14	61.49
3129	NYSE	DEO	Wed, May 26, 2010	59.73	60.31	59.07	59.22
3128	NYSE	DEO	Tue, May 25, 2010	59.42	60.01	58.90	60.01
3127	NYSE	DEO	Mon, May 24, 2010	60.43	61.36	60.36	60.51
3126	NYSE	DEO	Fri, May 21, 2010	59.56	61.18	59.44	61.14
3125	NYSE	DEO	Thu, May 20, 2010	61.23	61.73	60.63	60.69
3124	NYSE	DEO	Wed, May 19, 2010	62.86	63.27	62.14	62.95
3123	NYSE	DEO	Tue, May 18, 2010	64.80	64.87	62.97	63.17
3122	NYSE	DEO	Mon, May 17, 2010	63.90	64.16	62.91	63.98
3121	NYSE	DEO	Fri, May 14, 2010	64.54	64.56	63.33	63.81
3120	NYSE	DEO	Thu, May 13, 2010	65.08	65.54	64.82	65.02
3119	NYSE	DEO	Wed, May 12, 2010	65.11	65.58	64.89	65.46
3118	NYSE	DEO	Tue, May 11, 2010	64.67	65.88	64.09	65.13
3117	NYSE	DEO	Mon, May 10, 2010	65.49	65.99	64.61	64.89
3116	NYSE	DEO	Fri, May 7, 2010	62.79	63.42	61.61	62.47
3115	NYSE	DEO	Thu, May 6, 2010	65.63	65.99	55.90	62.98
3114	NYSE	DEO	Wed, May 5, 2010	65.47	66.10	65.06	65.44
3113	NYSE	DEO	Tue, May 4, 2010	67.95	68.00	66.85	67.11
3112	NYSE	DEO	Mon, May 3, 2010	68.25	68.61	67.72	67.81
3111	NYSE	DEO	Fri, Apr 30, 2010	68.66	69.00	68.10	68.14
3110	NYSE	DEO	Thu, Apr 29, 2010	68.93	69.38	68.75	69.03
3109	NYSE	DEO	Wed, Apr 28, 2010	67.45	67.79	66.96	67.21
3108	NYSE	DEO	Tue, Apr 27, 2010	68.98	69.30	67.33	67.42
3107	NYSE	DEO	Mon, Apr 26, 2010	70.35	70.61	69.66	69.70
3106	NYSE	DEO	Fri, Apr 23, 2010	70.16	70.33	69.76	70.23
3105	NYSE	DEO	Thu, Apr 22, 2010	70.03	70.31	69.44	70.28
3104	NYSE	DEO	Wed, Apr 21, 2010	70.60	70.65	69.86	70.06
3103	NYSE	DEO	Tue, Apr 20, 2010	70.73	70.88	70.50	70.82
3102	NYSE	DEO	Mon, Apr 19, 2010	69.77	70.57	69.73	70.49
3101	NYSE	DEO	Fri, Apr 16, 2010	71.34	71.52	70.48	70.89
3100	NYSE	DEO	Thu, Apr 15, 2010	70.85	71.49	70.80	71.29
3099	NYSE	DEO	Wed, Apr 14, 2010	71.91	71.99	71.63	71.99
3098	NYSE	DEO	Tue, Apr 13, 2010	71.74	71.87	71.18	71.59
3097	NYSE	DEO	Mon, Apr 12, 2010	70.39	70.65	70.18	70.27
3096	NYSE	DEO	Fri, Apr 9, 2010	69.87	70.38	69.87	70.38
3095	NYSE	DEO	Thu, Apr 8, 2010	68.11	69.11	68.00	69.03
3094	NYSE	DEO	Wed, Apr 7, 2010	68.32	68.60	68.11	68.29
3093	NYSE	DEO	Tue, Apr 6, 2010	68.49	68.93	68.28	68.79
3092	NYSE	DEO	Mon, Apr 5, 2010	68.82	68.88	68.53	68.61
3091	NYSE	DEO	Thu, Apr 1, 2010	68.50	68.81	68.37	68.66
3090	NYSE	DEO	Wed, Mar 31, 2010	67.49	67.63	67.00	67.45
3089	NYSE	DEO	Tue, Mar 30, 2010	67.12	67.44	66.90	67.18
3088	NYSE	DEO	Mon, Mar 29, 2010	66.37	66.91	66.23	66.43
3087	NYSE	DEO	Fri, Mar 26, 2010	66.38	66.76	66.26	66.47
3086	NYSE	DEO	Thu, Mar 25, 2010	66.55	66.82	66.28	66.28
3085	NYSE	DEO	Wed, Mar 24, 2010	66.25	66.70	65.90	66.04
3084	NYSE	DEO	Tue, Mar 23, 2010	66.28	66.95	66.15	66.85
3083	NYSE	DEO	Mon, Mar 22, 2010	65.75	66.77	65.68	66.56
3082	NYSE	DEO	Fri, Mar 19, 2010	66.58	66.59	65.74	66.06
3081	NYSE	DEO	Thu, Mar 18, 2010	66.74	66.94	66.42	66.81
3080	NYSE	DEO	Wed, Mar 17, 2010	67.64	67.64	66.75	66.97
3079	NYSE	DEO	Tue, Mar 16, 2010	66.62	67.34	66.55	67.28
3078	NYSE	DEO	Mon, Mar 15, 2010	66.09	66.41	65.94	66.37
3077	NYSE	DEO	Fri, Mar 12, 2010	66.39	66.53	66.15	66.38
3076	NYSE	DEO	Thu, Mar 11, 2010	65.84	65.92	65.20	65.79
3075	NYSE	DEO	Wed, Mar 10, 2010	65.45	65.92	65.37	65.71
3074	NYSE	DEO	Tue, Mar 9, 2010	65.29	65.75	65.25	65.34
3073	NYSE	DEO	Mon, Mar 8, 2010	65.80	65.97	65.31	65.71
3072	NYSE	DEO	Fri, Mar 5, 2010	65.13	65.94	65.05	65.78
3071	NYSE	DEO	Thu, Mar 4, 2010	65.50	65.68	64.84	65.20
3070	NYSE	DEO	Wed, Mar 3, 2010	65.08	65.59	65.03	65.32
3069	NYSE	DEO	Tue, Mar 2, 2010	65.64	65.85	65.32	65.51
3068	NYSE	DEO	Mon, Mar 1, 2010	65.31	65.93	65.06	65.69
3067	NYSE	DEO	Fri, Feb 26, 2010	64.42	65.48	64.34	65.28
3066	NYSE	DEO	Thu, Feb 25, 2010	64.75	65.23	64.37	65.14
3065	NYSE	DEO	Wed, Feb 24, 2010	65.69	66.17	65.52	65.60
3064	NYSE	DEO	Tue, Feb 23, 2010	65.79	65.87	65.33	65.44
3063	NYSE	DEO	Mon, Feb 22, 2010	65.96	66.11	65.70	65.86
3062	NYSE	DEO	Fri, Feb 19, 2010	65.86	66.53	65.81	66.25
3061	NYSE	DEO	Thu, Feb 18, 2010	65.97	66.75	65.92	66.54
3060	NYSE	DEO	Wed, Feb 17, 2010	66.00	66.42	65.92	66.19
3059	NYSE	DEO	Tue, Feb 16, 2010	64.92	65.67	64.70	65.65
3058	NYSE	DEO	Fri, Feb 12, 2010	64.94	64.94	64.25	64.44
3057	NYSE	DEO	Thu, Feb 11, 2010	62.75	64.28	62.68	64.08
3056	NYSE	DEO	Wed, Feb 10, 2010	63.82	64.42	63.66	64.05
3055	NYSE	DEO	Tue, Feb 9, 2010	63.40	64.31	63.05	63.90
3054	NYSE	DEO	Mon, Feb 8, 2010	62.94	63.44	62.81	62.87
3053	NYSE	DEO	Fri, Feb 5, 2010	63.10	63.42	62.30	63.35
3052	NYSE	DEO	Thu, Feb 4, 2010	65.74	65.75	64.13	64.22
3051	NYSE	DEO	Wed, Feb 3, 2010	67.19	67.40	66.52	67.07
3050	NYSE	DEO	Tue, Feb 2, 2010	67.56	68.19	67.35	68.09
3049	NYSE	DEO	Mon, Feb 1, 2010	67.05	67.63	66.93	67.46
3048	NYSE	DEO	Fri, Jan 29, 2010	67.76	68.01	67.04	67.19
3047	NYSE	DEO	Thu, Jan 28, 2010	68.75	68.78	67.87	67.99
3046	NYSE	DEO	Wed, Jan 27, 2010	68.40	68.72	68.11	68.58
3045	NYSE	DEO	Tue, Jan 26, 2010	67.91	68.61	67.90	68.28
3044	NYSE	DEO	Mon, Jan 25, 2010	68.64	69.05	68.56	68.83
3043	NYSE	DEO	Fri, Jan 22, 2010	69.06	69.53	68.52	68.65
3042	NYSE	DEO	Thu, Jan 21, 2010	70.87	70.96	69.11	69.57
3041	NYSE	DEO	Wed, Jan 20, 2010	70.00	70.34	69.65	70.24
3040	NYSE	DEO	Tue, Jan 19, 2010	70.25	70.94	70.12	70.92
3039	NYSE	DEO	Fri, Jan 15, 2010	69.76	69.87	69.09	69.54
3038	NYSE	DEO	Thu, Jan 14, 2010	70.03	70.24	69.84	70.00
3037	NYSE	DEO	Wed, Jan 13, 2010	69.13	69.32	68.82	69.13
3036	NYSE	DEO	Tue, Jan 12, 2010	67.91	68.56	67.91	68.38
3035	NYSE	DEO	Mon, Jan 11, 2010	69.05	69.05	68.53	68.74
3034	NYSE	DEO	Fri, Jan 8, 2010	68.48	68.55	68.08	68.37
3033	NYSE	DEO	Thu, Jan 7, 2010	68.14	68.42	67.91	68.42
3032	NYSE	DEO	Wed, Jan 6, 2010	68.06	68.27	67.93	68.02
3031	NYSE	DEO	Tue, Jan 5, 2010	68.46	68.65	68.03	68.19
3030	NYSE	DEO	Mon, Jan 4, 2010	69.99	70.10	69.33	69.47
3029	NYSE	DEO	Thu, Dec 31, 2009	69.73	69.97	69.38	69.41
3028	NYSE	DEO	Wed, Dec 30, 2009	69.50	69.67	69.18	69.66
3027	NYSE	DEO	Tue, Dec 29, 2009	69.61	69.70	69.11	69.22
3026	NYSE	DEO	Mon, Dec 28, 2009	69.38	69.58	69.01	69.42
3025	NYSE	DEO	Thu, Dec 24, 2009	68.43	69.47	68.20	69.32
3024	NYSE	DEO	Wed, Dec 23, 2009	68.17	68.90	68.09	68.69
3023	NYSE	DEO	Tue, Dec 22, 2009	68.38	68.61	68.00	68.44
3022	NYSE	DEO	Mon, Dec 21, 2009	68.10	68.63	68.03	68.04
3021	NYSE	DEO	Fri, Dec 18, 2009	68.37	68.48	67.86	68.19
3020	NYSE	DEO	Thu, Dec 17, 2009	67.50	67.87	67.39	67.68
3019	NYSE	DEO	Wed, Dec 16, 2009	68.98	69.18	68.66	68.88
3018	NYSE	DEO	Tue, Dec 15, 2009	67.94	69.48	67.94	68.52
3017	NYSE	DEO	Mon, Dec 14, 2009	68.33	68.70	68.21	68.46
3016	NYSE	DEO	Fri, Dec 11, 2009	68.48	68.64	68.07	68.45
3015	NYSE	DEO	Thu, Dec 10, 2009	67.85	68.00	67.58	67.85
3014	NYSE	DEO	Wed, Dec 9, 2009	67.60	67.67	66.51	67.00
3013	NYSE	DEO	Tue, Dec 8, 2009	68.12	68.29	67.52	67.76
3012	NYSE	DEO	Mon, Dec 7, 2009	69.53	70.00	69.46	69.60
3011	NYSE	DEO	Fri, Dec 4, 2009	69.62	70.00	69.07	69.37
3010	NYSE	DEO	Thu, Dec 3, 2009	69.31	69.50	68.55	68.58
3009	NYSE	DEO	Wed, Dec 2, 2009	69.29	69.55	68.89	69.20
3008	NYSE	DEO	Tue, Dec 1, 2009	68.52	69.24	68.50	69.02
3007	NYSE	DEO	Mon, Nov 30, 2009	67.50	67.81	66.95	67.61
3006	NYSE	DEO	Fri, Nov 27, 2009	67.02	68.35	66.96	68.09
3005	NYSE	DEO	Wed, Nov 25, 2009	69.73	69.73	69.03	69.29
3004	NYSE	DEO	Tue, Nov 24, 2009	69.23	69.27	68.68	68.93
3003	NYSE	DEO	Mon, Nov 23, 2009	68.96	69.48	68.75	68.81
3002	NYSE	DEO	Fri, Nov 20, 2009	67.33	68.08	67.22	67.95
3001	NYSE	DEO	Thu, Nov 19, 2009	68.56	68.56	67.61	68.27
3000	NYSE	DEO	Wed, Nov 18, 2009	69.52	69.54	68.61	68.93
2999	NYSE	DEO	Tue, Nov 17, 2009	69.25	69.48	68.94	69.35
2998	NYSE	DEO	Mon, Nov 16, 2009	68.31	68.60	67.97	68.45
2997	NYSE	DEO	Fri, Nov 13, 2009	67.25	67.92	66.90	67.69
2996	NYSE	DEO	Thu, Nov 12, 2009	67.59	67.59	66.85	67.00
2995	NYSE	DEO	Wed, Nov 11, 2009	67.88	68.28	67.35	67.44
2994	NYSE	DEO	Tue, Nov 10, 2009	68.85	69.09	68.35	68.53
2993	NYSE	DEO	Mon, Nov 9, 2009	67.73	68.13	67.37	67.68
2992	NYSE	DEO	Fri, Nov 6, 2009	66.41	66.98	66.33	66.58
2991	NYSE	DEO	Thu, Nov 5, 2009	65.98	66.59	65.72	66.44
2990	NYSE	DEO	Wed, Nov 4, 2009	65.58	65.93	65.10	65.20
2989	NYSE	DEO	Tue, Nov 3, 2009	64.61	65.80	64.61	65.58
2988	NYSE	DEO	Mon, Nov 2, 2009	65.79	66.70	65.37	66.00
2987	NYSE	DEO	Fri, Oct 30, 2009	66.14	66.45	64.81	65.02
2986	NYSE	DEO	Thu, Oct 29, 2009	64.18	65.42	64.12	65.26
2985	NYSE	DEO	Wed, Oct 28, 2009	63.31	63.70	63.00	63.09
2984	NYSE	DEO	Tue, Oct 27, 2009	63.22	63.36	62.39	62.53
2983	NYSE	DEO	Mon, Oct 26, 2009	62.79	63.40	62.10	62.45
2982	NYSE	DEO	Fri, Oct 23, 2009	63.62	63.81	62.74	63.08
2981	NYSE	DEO	Thu, Oct 22, 2009	64.38	64.84	63.95	64.64
2980	NYSE	DEO	Wed, Oct 21, 2009	65.20	65.50	64.40	64.43
2979	NYSE	DEO	Tue, Oct 20, 2009	65.19	65.22	64.14	64.27
2978	NYSE	DEO	Mon, Oct 19, 2009	63.95	64.00	63.31	63.35
2977	NYSE	DEO	Fri, Oct 16, 2009	62.52	62.90	62.19	62.69
2976	NYSE	DEO	Thu, Oct 15, 2009	62.54	62.71	62.32	62.43
2975	NYSE	DEO	Wed, Oct 14, 2009	61.52	61.75	60.62	61.68
2974	NYSE	DEO	Tue, Oct 13, 2009	62.14	62.45	61.77	62.13
2973	NYSE	DEO	Mon, Oct 12, 2009	61.79	61.84	61.45	61.54
2972	NYSE	DEO	Fri, Oct 9, 2009	61.31	61.75	61.24	61.69
2971	NYSE	DEO	Thu, Oct 8, 2009	61.66	61.94	61.49	61.75
2970	NYSE	DEO	Wed, Oct 7, 2009	60.99	61.29	60.81	61.22
2969	NYSE	DEO	Tue, Oct 6, 2009	60.99	61.46	60.84	61.29
2968	NYSE	DEO	Mon, Oct 5, 2009	60.25	60.71	60.05	60.71
2967	NYSE	DEO	Fri, Oct 2, 2009	60.00	61.00	60.00	60.79
2966	NYSE	DEO	Thu, Oct 1, 2009	61.45	61.61	60.91	61.19
2965	NYSE	DEO	Wed, Sep 30, 2009	61.57	61.79	60.71	61.49
2964	NYSE	DEO	Tue, Sep 29, 2009	61.88	61.99	61.30	61.74
2963	NYSE	DEO	Mon, Sep 28, 2009	61.63	61.98	61.51	61.74
2962	NYSE	DEO	Fri, Sep 25, 2009	62.18	62.38	61.51	61.71
2961	NYSE	DEO	Thu, Sep 24, 2009	62.83	62.93	61.87	62.30
2960	NYSE	DEO	Wed, Sep 23, 2009	64.26	64.42	63.24	63.27
2959	NYSE	DEO	Tue, Sep 22, 2009	64.38	64.40	63.87	64.16
2958	NYSE	DEO	Mon, Sep 21, 2009	63.16	64.11	63.14	64.08
2957	NYSE	DEO	Fri, Sep 18, 2009	64.50	64.74	64.35	64.44
2956	NYSE	DEO	Thu, Sep 17, 2009	64.43	64.90	64.00	64.24
2955	NYSE	DEO	Wed, Sep 16, 2009	62.51	63.61	62.51	63.49
2954	NYSE	DEO	Tue, Sep 15, 2009	62.55	62.84	62.15	62.75
2953	NYSE	DEO	Mon, Sep 14, 2009	62.32	63.33	62.32	63.13
2952	NYSE	DEO	Fri, Sep 11, 2009	63.32	63.49	62.81	62.88
2951	NYSE	DEO	Thu, Sep 10, 2009	62.96	63.28	62.34	63.22
2950	NYSE	DEO	Wed, Sep 9, 2009	63.10	63.48	62.82	62.99
2949	NYSE	DEO	Tue, Sep 8, 2009	64.12	64.49	63.91	64.25
2948	NYSE	DEO	Fri, Sep 4, 2009	62.62	63.36	62.46	63.30
2947	NYSE	DEO	Thu, Sep 3, 2009	62.22	62.63	62.04	62.59
2946	NYSE	DEO	Wed, Sep 2, 2009	62.06	63.31	62.04	62.87
2945	NYSE	DEO	Tue, Sep 1, 2009	62.14	62.91	61.77	61.98
2944	NYSE	DEO	Mon, Aug 31, 2009	61.66	62.17	61.58	62.04
2943	NYSE	DEO	Fri, Aug 28, 2009	62.48	62.55	61.76	62.18
2942	NYSE	DEO	Thu, Aug 27, 2009	61.76	62.29	61.16	62.17
2941	NYSE	DEO	Wed, Aug 26, 2009	64.18	64.94	63.95	64.29
2940	NYSE	DEO	Tue, Aug 25, 2009	63.36	63.92	63.19	63.50
2939	NYSE	DEO	Mon, Aug 24, 2009	63.12	63.45	62.67	62.84
2938	NYSE	DEO	Fri, Aug 21, 2009	63.85	64.29	63.49	63.81
2937	NYSE	DEO	Thu, Aug 20, 2009	61.45	62.28	61.35	62.17
2936	NYSE	DEO	Wed, Aug 19, 2009	61.50	62.71	61.50	62.43
2935	NYSE	DEO	Tue, Aug 18, 2009	61.38	62.22	61.36	62.03
2934	NYSE	DEO	Mon, Aug 17, 2009	60.50	60.86	60.22	60.68
2933	NYSE	DEO	Fri, Aug 14, 2009	62.42	62.42	61.42	61.95
2932	NYSE	DEO	Thu, Aug 13, 2009	61.88	61.88	61.11	61.74
2931	NYSE	DEO	Wed, Aug 12, 2009	61.07	62.22	61.06	61.73
2930	NYSE	DEO	Tue, Aug 11, 2009	61.86	62.17	61.67	61.84
2929	NYSE	DEO	Mon, Aug 10, 2009	61.66	62.00	61.00	61.35
2928	NYSE	DEO	Fri, Aug 7, 2009	62.34	62.43	61.49	61.72
2927	NYSE	DEO	Thu, Aug 6, 2009	62.42	62.50	61.31	61.66
2926	NYSE	DEO	Wed, Aug 5, 2009	63.00	63.01	61.89	62.39
2925	NYSE	DEO	Tue, Aug 4, 2009	63.02	63.03	62.44	62.96
2924	NYSE	DEO	Mon, Aug 3, 2009	62.81	63.29	62.55	62.99
2923	NYSE	DEO	Fri, Jul 31, 2009	62.03	62.65	61.71	62.38
2922	NYSE	DEO	Thu, Jul 30, 2009	61.14	61.98	61.06	61.43
2921	NYSE	DEO	Wed, Jul 29, 2009	60.40	60.78	59.77	60.34
2920	NYSE	DEO	Tue, Jul 28, 2009	59.37	59.85	58.92	59.71
2919	NYSE	DEO	Mon, Jul 27, 2009	59.49	59.91	58.91	59.86
2918	NYSE	DEO	Fri, Jul 24, 2009	59.89	60.38	59.57	60.04
2917	NYSE	DEO	Thu, Jul 23, 2009	59.66	60.84	59.66	60.41
2916	NYSE	DEO	Wed, Jul 22, 2009	59.42	59.94	59.42	59.56
2915	NYSE	DEO	Tue, Jul 21, 2009	59.55	59.66	59.10	59.61
2914	NYSE	DEO	Mon, Jul 20, 2009	58.66	58.80	58.11	58.70
2913	NYSE	DEO	Fri, Jul 17, 2009	57.36	58.04	57.31	57.95
2912	NYSE	DEO	Thu, Jul 16, 2009	57.70	58.31	57.64	58.16
2911	NYSE	DEO	Wed, Jul 15, 2009	58.32	59.25	58.03	59.09
2910	NYSE	DEO	Tue, Jul 14, 2009	56.70	56.86	56.23	56.42
2909	NYSE	DEO	Mon, Jul 13, 2009	56.24	56.88	55.83	56.79
2908	NYSE	DEO	Fri, Jul 10, 2009	56.08	56.60	56.00	56.48
2907	NYSE	DEO	Thu, Jul 9, 2009	57.08	57.14	56.59	56.76
2906	NYSE	DEO	Wed, Jul 8, 2009	57.16	57.42	56.04	56.56
2905	NYSE	DEO	Tue, Jul 7, 2009	58.36	58.36	57.38	57.44
2904	NYSE	DEO	Mon, Jul 6, 2009	58.06	59.11	57.99	58.91
2903	NYSE	DEO	Thu, Jul 2, 2009	59.56	59.56	58.69	58.96
2902	NYSE	DEO	Wed, Jul 1, 2009	58.09	59.37	58.08	58.97
2901	NYSE	DEO	Tue, Jun 30, 2009	57.88	58.00	56.97	57.25
2900	NYSE	DEO	Mon, Jun 29, 2009	58.98	59.39	58.47	58.84
2899	NYSE	DEO	Fri, Jun 26, 2009	57.87	58.34	57.38	58.18
2898	NYSE	DEO	Thu, Jun 25, 2009	56.62	58.16	56.43	57.93
2897	NYSE	DEO	Wed, Jun 24, 2009	57.79	58.21	56.96	57.25
2896	NYSE	DEO	Tue, Jun 23, 2009	57.18	57.43	56.56	57.11
2895	NYSE	DEO	Mon, Jun 22, 2009	57.23	57.58	56.64	56.67
2894	NYSE	DEO	Fri, Jun 19, 2009	58.20	58.70	57.92	58.30
2893	NYSE	DEO	Thu, Jun 18, 2009	55.26	56.27	54.92	55.97
2892	NYSE	DEO	Wed, Jun 17, 2009	55.30	55.67	55.08	55.47
2891	NYSE	DEO	Tue, Jun 16, 2009	56.07	56.41	55.02	56.01
2890	NYSE	DEO	Mon, Jun 15, 2009	55.32	55.34	54.44	55.02
2889	NYSE	DEO	Fri, Jun 12, 2009	55.70	56.57	55.30	56.00
2888	NYSE	DEO	Thu, Jun 11, 2009	56.01	56.86	55.89	56.50
2887	NYSE	DEO	Wed, Jun 10, 2009	54.90	55.05	54.18	54.70
2886	NYSE	DEO	Tue, Jun 9, 2009	54.39	55.00	54.34	54.69
2885	NYSE	DEO	Mon, Jun 8, 2009	53.76	54.51	53.46	54.20
2884	NYSE	DEO	Fri, Jun 5, 2009	54.60	54.76	53.66	54.00
2883	NYSE	DEO	Thu, Jun 4, 2009	54.36	54.99	54.31	54.85
2882	NYSE	DEO	Wed, Jun 3, 2009	55.17	55.44	54.43	54.84
2881	NYSE	DEO	Tue, Jun 2, 2009	55.30	56.20	55.18	56.11
2880	NYSE	DEO	Mon, Jun 1, 2009	55.11	55.69	54.91	55.43
2879	NYSE	DEO	Fri, May 29, 2009	54.41	54.75	53.93	54.56
2878	NYSE	DEO	Thu, May 28, 2009	53.78	54.10	53.12	53.64
2877	NYSE	DEO	Wed, May 27, 2009	53.98	54.30	53.17	53.22
2876	NYSE	DEO	Tue, May 26, 2009	53.46	54.46	53.46	54.14
2875	NYSE	DEO	Fri, May 22, 2009	54.01	54.43	53.68	53.90
2874	NYSE	DEO	Thu, May 21, 2009	53.65	54.13	53.45	53.91
2873	NYSE	DEO	Wed, May 20, 2009	54.02	54.53	53.78	53.78
2872	NYSE	DEO	Tue, May 19, 2009	53.72	54.28	53.38	53.85
2871	NYSE	DEO	Mon, May 18, 2009	53.15	53.85	53.07	53.85
2870	NYSE	DEO	Fri, May 15, 2009	52.51	52.99	52.11	52.35
2869	NYSE	DEO	Thu, May 14, 2009	51.86	52.90	51.85	52.63
2868	NYSE	DEO	Wed, May 13, 2009	52.93	53.11	52.31	52.36
2867	NYSE	DEO	Tue, May 12, 2009	52.53	53.35	52.30	53.08
2866	NYSE	DEO	Mon, May 11, 2009	52.17	52.59	52.00	52.00
2865	NYSE	DEO	Fri, May 8, 2009	52.52	53.28	52.34	53.16
2864	NYSE	DEO	Thu, May 7, 2009	53.09	53.33	52.40	52.61
2863	NYSE	DEO	Wed, May 6, 2009	52.23	52.23	51.02	51.87
2862	NYSE	DEO	Tue, May 5, 2009	50.46	50.67	49.66	49.89
2861	NYSE	DEO	Mon, May 4, 2009	48.75	49.50	48.57	49.48
2860	NYSE	DEO	Fri, May 1, 2009	48.41	48.70	48.23	48.66
2859	NYSE	DEO	Thu, Apr 30, 2009	47.79	48.41	47.75	47.85
2858	NYSE	DEO	Wed, Apr 29, 2009	46.77	47.92	46.66	47.65
2857	NYSE	DEO	Tue, Apr 28, 2009	45.38	46.02	45.33	45.72
2856	NYSE	DEO	Mon, Apr 27, 2009	45.89	46.35	45.59	45.84
2855	NYSE	DEO	Fri, Apr 24, 2009	46.10	46.62	46.01	46.38
2854	NYSE	DEO	Thu, Apr 23, 2009	45.71	46.16	45.39	46.15
2853	NYSE	DEO	Wed, Apr 22, 2009	45.51	46.38	45.45	45.83
2852	NYSE	DEO	Tue, Apr 21, 2009	45.83	47.12	45.81	46.82
2851	NYSE	DEO	Mon, Apr 20, 2009	45.55	45.99	45.42	45.65
2850	NYSE	DEO	Fri, Apr 17, 2009	47.06	47.41	46.65	47.26
2849	NYSE	DEO	Thu, Apr 16, 2009	47.73	48.08	47.05	47.94
2848	NYSE	DEO	Wed, Apr 15, 2009	46.87	47.81	46.75	47.65
2847	NYSE	DEO	Tue, Apr 14, 2009	46.00	46.34	45.75	46.15
2846	NYSE	DEO	Mon, Apr 13, 2009	45.91	46.56	45.47	46.27
2845	NYSE	DEO	Thu, Apr 9, 2009	45.37	46.05	45.00	45.54
2844	NYSE	DEO	Wed, Apr 8, 2009	46.33	46.50	45.60	46.02
2843	NYSE	DEO	Tue, Apr 7, 2009	47.25	47.46	46.60	46.91
2842	NYSE	DEO	Mon, Apr 6, 2009	47.32	47.34	46.24	46.75
2841	NYSE	DEO	Fri, Apr 3, 2009	47.23	47.28	46.59	47.24
2840	NYSE	DEO	Thu, Apr 2, 2009	46.83	47.47	46.73	46.94
2839	NYSE	DEO	Wed, Apr 1, 2009	44.70	45.81	44.50	45.62
2838	NYSE	DEO	Tue, Mar 31, 2009	44.56	45.34	44.23	44.75
2837	NYSE	DEO	Mon, Mar 30, 2009	43.74	43.78	43.05	43.42
2836	NYSE	DEO	Fri, Mar 27, 2009	44.34	44.39	43.65	43.89
2835	NYSE	DEO	Thu, Mar 26, 2009	44.41	44.68	43.70	44.47
2834	NYSE	DEO	Wed, Mar 25, 2009	44.26	45.07	43.19	44.18
2833	NYSE	DEO	Tue, Mar 24, 2009	45.08	45.64	44.63	45.03
2832	NYSE	DEO	Mon, Mar 23, 2009	43.70	44.48	43.35	44.45
2831	NYSE	DEO	Fri, Mar 20, 2009	42.39	42.90	41.76	42.00
2830	NYSE	DEO	Thu, Mar 19, 2009	43.76	43.82	42.79	42.89
2829	NYSE	DEO	Wed, Mar 18, 2009	43.59	44.76	42.97	44.51
2828	NYSE	DEO	Tue, Mar 17, 2009	44.07	44.39	43.75	44.38
2827	NYSE	DEO	Mon, Mar 16, 2009	44.04	44.89	43.64	44.21
2826	NYSE	DEO	Fri, Mar 13, 2009	42.97	43.54	42.48	42.79
2825	NYSE	DEO	Thu, Mar 12, 2009	41.91	43.78	41.49	43.77
2824	NYSE	DEO	Wed, Mar 11, 2009	42.74	43.00	42.44	42.60
2823	NYSE	DEO	Tue, Mar 10, 2009	41.80	43.34	41.80	42.63
2822	NYSE	DEO	Mon, Mar 9, 2009	41.00	42.10	40.93	41.14
2821	NYSE	DEO	Fri, Mar 6, 2009	44.06	44.30	42.30	43.26
2820	NYSE	DEO	Thu, Mar 5, 2009	44.69	44.78	43.15	43.44
2819	NYSE	DEO	Wed, Mar 4, 2009	44.09	44.85	43.82	44.38
2818	NYSE	DEO	Tue, Mar 3, 2009	44.87	45.04	43.60	43.85
2817	NYSE	DEO	Mon, Mar 2, 2009	46.03	46.15	44.75	44.92
2816	NYSE	DEO	Fri, Feb 27, 2009	46.01	47.29	45.84	46.49
2815	NYSE	DEO	Thu, Feb 26, 2009	48.09	48.34	46.79	46.90
2814	NYSE	DEO	Wed, Feb 25, 2009	47.95	48.32	47.50	47.60
2813	NYSE	DEO	Tue, Feb 24, 2009	48.02	48.92	47.50	48.71
2812	NYSE	DEO	Mon, Feb 23, 2009	50.36	50.37	47.95	48.05
2811	NYSE	DEO	Fri, Feb 20, 2009	49.54	50.30	49.25	49.80
2810	NYSE	DEO	Thu, Feb 19, 2009	50.61	51.00	49.87	50.49
2809	NYSE	DEO	Wed, Feb 18, 2009	49.52	49.52	48.42	49.19
2808	NYSE	DEO	Tue, Feb 17, 2009	49.43	49.57	48.60	48.95
2807	NYSE	DEO	Fri, Feb 13, 2009	50.13	50.65	49.86	50.21
2806	NYSE	DEO	Thu, Feb 12, 2009	49.97	50.89	49.70	50.89
2805	NYSE	DEO	Wed, Feb 11, 2009	52.23	52.86	51.80	52.79
2804	NYSE	DEO	Tue, Feb 10, 2009	54.21	54.37	51.64	51.97
2803	NYSE	DEO	Mon, Feb 9, 2009	55.69	55.80	54.90	55.10
2802	NYSE	DEO	Fri, Feb 6, 2009	54.61	55.96	54.42	55.58
2801	NYSE	DEO	Thu, Feb 5, 2009	54.93	56.01	54.57	55.60
2800	NYSE	DEO	Wed, Feb 4, 2009	55.57	56.30	54.91	55.28
2799	NYSE	DEO	Tue, Feb 3, 2009	53.70	55.92	53.14	55.62
2798	NYSE	DEO	Mon, Feb 2, 2009	52.30	53.17	51.93	52.90
2797	NYSE	DEO	Fri, Jan 30, 2009	54.98	55.20	54.13	54.34
2796	NYSE	DEO	Thu, Jan 29, 2009	53.61	54.08	53.12	53.39
2795	NYSE	DEO	Wed, Jan 28, 2009	54.04	54.48	53.49	53.99
2794	NYSE	DEO	Tue, Jan 27, 2009	52.19	53.14	51.95	52.76
2793	NYSE	DEO	Mon, Jan 26, 2009	51.69	52.58	51.45	52.08
2792	NYSE	DEO	Fri, Jan 23, 2009	50.08	51.80	50.03	51.33
2791	NYSE	DEO	Thu, Jan 22, 2009	50.33	52.00	50.26	51.71
2790	NYSE	DEO	Wed, Jan 21, 2009	51.89	52.85	50.79	52.82
2789	NYSE	DEO	Tue, Jan 20, 2009	53.03	53.35	51.98	51.98
2788	NYSE	DEO	Fri, Jan 16, 2009	55.10	55.16	53.24	54.13
2787	NYSE	DEO	Thu, Jan 15, 2009	53.51	54.20	52.40	53.88
2786	NYSE	DEO	Wed, Jan 14, 2009	53.54	54.13	53.00	53.46
2785	NYSE	DEO	Tue, Jan 13, 2009	54.46	55.35	54.16	54.61
2784	NYSE	DEO	Mon, Jan 12, 2009	55.70	56.19	55.41	55.65
2783	NYSE	DEO	Fri, Jan 9, 2009	57.66	57.66	56.41	56.54
2782	NYSE	DEO	Thu, Jan 8, 2009	57.86	58.10	56.80	57.97
2781	NYSE	DEO	Wed, Jan 7, 2009	57.82	58.13	57.05	57.41
2780	NYSE	DEO	Tue, Jan 6, 2009	56.42	57.98	56.22	57.57
2779	NYSE	DEO	Mon, Jan 5, 2009	57.25	58.64	57.19	58.44
2778	NYSE	DEO	Fri, Jan 2, 2009	56.35	57.79	56.15	57.48
2777	NYSE	DEO	Wed, Dec 31, 2008	55.99	57.14	55.68	56.74
2776	NYSE	DEO	Tue, Dec 30, 2008	54.63	55.70	54.63	55.65
2775	NYSE	DEO	Mon, Dec 29, 2008	55.75	55.80	54.81	55.25
2774	NYSE	DEO	Fri, Dec 26, 2008	56.69	56.69	55.35	55.70
2773	NYSE	DEO	Wed, Dec 24, 2008	56.74	56.74	55.15	55.48
2772	NYSE	DEO	Tue, Dec 23, 2008	57.55	57.55	55.72	55.97
2771	NYSE	DEO	Mon, Dec 22, 2008	56.22	56.35	55.04	55.64
2770	NYSE	DEO	Fri, Dec 19, 2008	56.36	57.56	56.20	56.47
2769	NYSE	DEO	Thu, Dec 18, 2008	57.41	58.26	55.77	56.20
2768	NYSE	DEO	Wed, Dec 17, 2008	57.91	58.46	56.87	58.10
2767	NYSE	DEO	Tue, Dec 16, 2008	57.31	59.49	56.97	59.27
2766	NYSE	DEO	Mon, Dec 15, 2008	56.87	57.15	56.20	56.74
2765	NYSE	DEO	Fri, Dec 12, 2008	55.93	56.68	55.12	56.47
2764	NYSE	DEO	Thu, Dec 11, 2008	56.04	56.79	55.09	55.57
2763	NYSE	DEO	Wed, Dec 10, 2008	56.45	56.79	55.42	56.22
2762	NYSE	DEO	Tue, Dec 9, 2008	55.77	57.09	55.25	55.83
2761	NYSE	DEO	Mon, Dec 8, 2008	55.71	56.54	54.75	55.76
2760	NYSE	DEO	Fri, Dec 5, 2008	53.17	53.84	51.16	53.66
2759	NYSE	DEO	Thu, Dec 4, 2008	53.80	54.54	52.51	53.02
2758	NYSE	DEO	Wed, Dec 3, 2008	51.52	53.85	51.35	53.70
2757	NYSE	DEO	Tue, Dec 2, 2008	52.59	53.23	51.70	53.03
2756	NYSE	DEO	Mon, Dec 1, 2008	54.83	54.84	52.17	52.23
2755	NYSE	DEO	Fri, Nov 28, 2008	55.85	56.50	55.30	56.37
2754	NYSE	DEO	Wed, Nov 26, 2008	53.90	56.33	53.82	56.16
2753	NYSE	DEO	Tue, Nov 25, 2008	56.15	56.33	54.06	55.21
2752	NYSE	DEO	Mon, Nov 24, 2008	53.57	55.97	53.05	55.35
2751	NYSE	DEO	Fri, Nov 21, 2008	52.37	52.45	49.15	51.96
2750	NYSE	DEO	Thu, Nov 20, 2008	52.08	52.74	50.03	50.25
2749	NYSE	DEO	Wed, Nov 19, 2008	56.32	57.10	53.86	53.86
2748	NYSE	DEO	Tue, Nov 18, 2008	54.84	56.45	54.58	55.75
2747	NYSE	DEO	Mon, Nov 17, 2008	55.55	56.33	54.73	55.05
2746	NYSE	DEO	Fri, Nov 14, 2008	54.76	56.37	54.12	54.51
2745	NYSE	DEO	Thu, Nov 13, 2008	53.56	56.29	52.12	56.22
2744	NYSE	DEO	Wed, Nov 12, 2008	55.63	56.18	53.65	53.68
2743	NYSE	DEO	Tue, Nov 11, 2008	57.75	58.44	56.78	57.40
2742	NYSE	DEO	Mon, Nov 10, 2008	60.38	60.74	59.07	59.78
2741	NYSE	DEO	Fri, Nov 7, 2008	58.25	58.98	57.71	58.86
2740	NYSE	DEO	Thu, Nov 6, 2008	60.09	60.44	56.82	57.16
2739	NYSE	DEO	Wed, Nov 5, 2008	62.29	63.45	60.44	60.60
2738	NYSE	DEO	Tue, Nov 4, 2008	62.59	63.99	62.19	63.66
2737	NYSE	DEO	Mon, Nov 3, 2008	62.36	63.42	61.64	63.09
2736	NYSE	DEO	Fri, Oct 31, 2008	60.35	62.89	60.25	62.19
2735	NYSE	DEO	Thu, Oct 30, 2008	62.37	63.00	60.46	62.34
2734	NYSE	DEO	Wed, Oct 29, 2008	59.91	62.05	59.56	60.55
2733	NYSE	DEO	Tue, Oct 28, 2008	58.26	60.00	55.34	59.93
2732	NYSE	DEO	Mon, Oct 27, 2008	54.32	57.25	54.32	55.34
2731	NYSE	DEO	Fri, Oct 24, 2008	51.77	57.64	51.77	56.86
2730	NYSE	DEO	Thu, Oct 23, 2008	55.34	57.28	54.51	56.31
2729	NYSE	DEO	Wed, Oct 22, 2008	58.87	59.22	56.17	57.33
2728	NYSE	DEO	Tue, Oct 21, 2008	61.67	62.90	60.94	61.04
2727	NYSE	DEO	Mon, Oct 20, 2008	60.85	63.33	60.14	63.27
2726	NYSE	DEO	Fri, Oct 17, 2008	56.72	60.85	56.72	59.06
2725	NYSE	DEO	Thu, Oct 16, 2008	59.29	59.73	56.57	59.04
2724	NYSE	DEO	Wed, Oct 15, 2008	61.44	61.61	57.57	57.65
2723	NYSE	DEO	Tue, Oct 14, 2008	62.95	63.80	61.30	62.40
2722	NYSE	DEO	Mon, Oct 13, 2008	58.56	63.09	58.29	63.09
2721	NYSE	DEO	Fri, Oct 10, 2008	56.17	58.15	53.37	56.79
2720	NYSE	DEO	Thu, Oct 9, 2008	61.59	61.59	56.38	57.03
2719	NYSE	DEO	Wed, Oct 8, 2008	61.11	62.24	58.90	59.30
2718	NYSE	DEO	Tue, Oct 7, 2008	64.92	65.24	60.50	61.05
2717	NYSE	DEO	Mon, Oct 6, 2008	61.44	61.67	57.67	60.99
2716	NYSE	DEO	Fri, Oct 3, 2008	65.26	66.68	64.44	64.96
2715	NYSE	DEO	Thu, Oct 2, 2008	67.49	68.28	67.20	67.77
2714	NYSE	DEO	Wed, Oct 1, 2008	67.77	70.55	67.50	70.10
2713	NYSE	DEO	Tue, Sep 30, 2008	68.69	69.35	67.36	68.86
2712	NYSE	DEO	Mon, Sep 29, 2008	71.50	71.50	67.00	67.59
2711	NYSE	DEO	Fri, Sep 26, 2008	73.14	73.64	72.50	73.11
2710	NYSE	DEO	Thu, Sep 25, 2008	74.51	75.24	73.87	74.16
2709	NYSE	DEO	Wed, Sep 24, 2008	73.61	73.61	72.02	72.36
2708	NYSE	DEO	Tue, Sep 23, 2008	73.10	73.40	71.60	71.89
2707	NYSE	DEO	Mon, Sep 22, 2008	74.41	74.41	72.07	72.28
2706	NYSE	DEO	Fri, Sep 19, 2008	77.03	77.58	74.16	75.56
2705	NYSE	DEO	Thu, Sep 18, 2008	69.95	72.01	69.83	71.56
2704	NYSE	DEO	Wed, Sep 17, 2008	73.02	73.28	71.63	72.34
2703	NYSE	DEO	Tue, Sep 16, 2008	72.98	74.05	72.62	73.67
2702	NYSE	DEO	Mon, Sep 15, 2008	73.90	74.77	73.14	73.44
2701	NYSE	DEO	Fri, Sep 12, 2008	73.85	75.34	73.47	75.34
2700	NYSE	DEO	Thu, Sep 11, 2008	72.41	73.69	72.33	73.69
2699	NYSE	DEO	Wed, Sep 10, 2008	73.39	74.37	73.01	73.80
2698	NYSE	DEO	Tue, Sep 9, 2008	74.47	75.82	74.29	74.77
2697	NYSE	DEO	Mon, Sep 8, 2008	73.31	74.00	73.14	73.91
2696	NYSE	DEO	Fri, Sep 5, 2008	72.04	72.56	71.05	71.85
2695	NYSE	DEO	Thu, Sep 4, 2008	73.42	73.58	72.16	72.26
2694	NYSE	DEO	Wed, Sep 3, 2008	73.20	73.58	72.58	73.16
2693	NYSE	DEO	Tue, Sep 2, 2008	74.98	75.51	74.61	74.69
2692	NYSE	DEO	Fri, Aug 29, 2008	73.89	75.06	73.77	74.40
2691	NYSE	DEO	Thu, Aug 28, 2008	72.68	73.95	72.39	73.78
2690	NYSE	DEO	Wed, Aug 27, 2008	72.47	73.07	72.17	72.59
2689	NYSE	DEO	Tue, Aug 26, 2008	71.93	72.99	71.89	72.41
2688	NYSE	DEO	Mon, Aug 25, 2008	74.16	74.45	73.63	73.76
2687	NYSE	DEO	Fri, Aug 22, 2008	73.63	74.24	73.58	74.06
2686	NYSE	DEO	Thu, Aug 21, 2008	72.75	73.55	72.35	72.99
2685	NYSE	DEO	Wed, Aug 20, 2008	72.93	73.43	72.50	73.33
2684	NYSE	DEO	Tue, Aug 19, 2008	73.86	73.92	73.10	73.39
2683	NYSE	DEO	Mon, Aug 18, 2008	73.81	74.60	73.45	74.10
2682	NYSE	DEO	Fri, Aug 15, 2008	73.82	74.49	73.63	74.39
2681	NYSE	DEO	Thu, Aug 14, 2008	72.97	73.79	72.91	73.56
2680	NYSE	DEO	Wed, Aug 13, 2008	74.35	74.55	73.53	74.38
2679	NYSE	DEO	Tue, Aug 12, 2008	75.99	76.09	75.34	75.51
2678	NYSE	DEO	Mon, Aug 11, 2008	76.36	76.97	76.06	76.38
2677	NYSE	DEO	Fri, Aug 8, 2008	74.83	76.65	74.72	76.65
2676	NYSE	DEO	Thu, Aug 7, 2008	74.19	74.20	73.12	73.25
2675	NYSE	DEO	Wed, Aug 6, 2008	73.10	74.12	72.89	74.01
2674	NYSE	DEO	Tue, Aug 5, 2008	72.60	73.47	72.33	73.46
2673	NYSE	DEO	Mon, Aug 4, 2008	71.07	71.44	70.76	71.25
2672	NYSE	DEO	Fri, Aug 1, 2008	70.26	70.53	69.50	69.67
2671	NYSE	DEO	Thu, Jul 31, 2008	70.02	70.64	69.94	70.38
2670	NYSE	DEO	Wed, Jul 30, 2008	70.25	70.89	70.20	70.78
2669	NYSE	DEO	Tue, Jul 29, 2008	70.12	70.49	69.83	70.44
2668	NYSE	DEO	Mon, Jul 28, 2008	71.04	71.19	70.43	70.43
2667	NYSE	DEO	Fri, Jul 25, 2008	71.55	71.58	70.87	71.08
2666	NYSE	DEO	Thu, Jul 24, 2008	72.79	72.81	71.84	71.94
2665	NYSE	DEO	Wed, Jul 23, 2008	72.56	73.34	72.48	73.17
2664	NYSE	DEO	Tue, Jul 22, 2008	70.94	72.87	70.90	72.77
2663	NYSE	DEO	Mon, Jul 21, 2008	72.25	73.15	71.90	72.59
2662	NYSE	DEO	Fri, Jul 18, 2008	73.52	73.61	73.06	73.56
2661	NYSE	DEO	Thu, Jul 17, 2008	73.94	74.30	73.43	74.21
2660	NYSE	DEO	Wed, Jul 16, 2008	70.43	72.67	70.22	72.41
2659	NYSE	DEO	Tue, Jul 15, 2008	69.44	71.11	69.07	70.33
2658	NYSE	DEO	Mon, Jul 14, 2008	69.55	70.22	69.53	69.87
2657	NYSE	DEO	Fri, Jul 11, 2008	69.55	70.15	68.66	69.02
2656	NYSE	DEO	Thu, Jul 10, 2008	70.96	71.00	70.24	70.73
2655	NYSE	DEO	Wed, Jul 9, 2008	71.06	72.06	71.06	71.29
2654	NYSE	DEO	Tue, Jul 8, 2008	69.85	70.96	69.63	70.81
2653	NYSE	DEO	Mon, Jul 7, 2008	69.65	70.57	69.50	70.10
2652	NYSE	DEO	Thu, Jul 3, 2008	71.72	71.89	70.80	71.49
2651	NYSE	DEO	Wed, Jul 2, 2008	71.80	71.98	70.51	70.56
2650	NYSE	DEO	Tue, Jul 1, 2008	71.85	73.06	71.70	72.38
2649	NYSE	DEO	Mon, Jun 30, 2008	74.38	74.67	73.70	73.87
2648	NYSE	DEO	Fri, Jun 27, 2008	73.19	73.66	72.52	72.70
2647	NYSE	DEO	Thu, Jun 26, 2008	74.50	74.65	73.57	73.81
2646	NYSE	DEO	Wed, Jun 25, 2008	72.56	74.24	72.56	73.87
2645	NYSE	DEO	Tue, Jun 24, 2008	72.50	73.32	72.43	73.02
2644	NYSE	DEO	Mon, Jun 23, 2008	73.28	74.66	73.18	74.21
2643	NYSE	DEO	Fri, Jun 20, 2008	73.04	73.53	72.60	73.20
2642	NYSE	DEO	Thu, Jun 19, 2008	73.78	73.97	72.34	73.31
2641	NYSE	DEO	Wed, Jun 18, 2008	74.53	74.73	74.21	74.54
2640	NYSE	DEO	Tue, Jun 17, 2008	75.79	75.97	74.97	75.19
2639	NYSE	DEO	Mon, Jun 16, 2008	75.25	75.74	74.85	75.74
2638	NYSE	DEO	Fri, Jun 13, 2008	75.24	76.49	75.06	76.27
2637	NYSE	DEO	Thu, Jun 12, 2008	75.59	75.67	75.00	75.02
2636	NYSE	DEO	Wed, Jun 11, 2008	76.58	77.05	76.50	76.63
2635	NYSE	DEO	Tue, Jun 10, 2008	77.44	77.82	77.25	77.56
2634	NYSE	DEO	Mon, Jun 9, 2008	78.70	78.70	77.48	78.00
2633	NYSE	DEO	Fri, Jun 6, 2008	77.87	78.46	77.46	77.46
2632	NYSE	DEO	Thu, Jun 5, 2008	78.57	79.60	78.37	79.60
2631	NYSE	DEO	Wed, Jun 4, 2008	76.98	77.79	76.88	77.55
2630	NYSE	DEO	Tue, Jun 3, 2008	78.18	78.28	77.04	77.24
2629	NYSE	DEO	Mon, Jun 2, 2008	77.65	77.77	76.94	77.03
2628	NYSE	DEO	Fri, May 30, 2008	78.38	78.80	78.17	78.62
2627	NYSE	DEO	Thu, May 29, 2008	78.54	78.80	78.15	78.68
2626	NYSE	DEO	Wed, May 28, 2008	77.69	78.45	77.63	78.34
2625	NYSE	DEO	Tue, May 27, 2008	76.86	77.59	76.82	77.40
2624	NYSE	DEO	Fri, May 23, 2008	78.05	78.78	77.86	78.46
2623	NYSE	DEO	Thu, May 22, 2008	78.06	78.74	78.01	78.40
2622	NYSE	DEO	Wed, May 21, 2008	79.27	79.42	78.61	78.83
2621	NYSE	DEO	Tue, May 20, 2008	79.92	80.10	79.49	79.98
2620	NYSE	DEO	Mon, May 19, 2008	80.61	80.66	79.93	79.97
2619	NYSE	DEO	Fri, May 16, 2008	80.32	81.16	80.20	81.00
2618	NYSE	DEO	Thu, May 15, 2008	78.96	80.01	78.81	79.84
2617	NYSE	DEO	Wed, May 14, 2008	79.89	80.30	79.61	79.83
2616	NYSE	DEO	Tue, May 13, 2008	80.96	81.18	80.04	80.78
2615	NYSE	DEO	Mon, May 12, 2008	81.86	82.61	81.77	82.52
2614	NYSE	DEO	Fri, May 9, 2008	80.64	81.61	80.49	81.35
2613	NYSE	DEO	Thu, May 8, 2008	81.05	81.05	80.25	80.85
2612	NYSE	DEO	Wed, May 7, 2008	81.26	82.27	81.00	81.05
2611	NYSE	DEO	Tue, May 6, 2008	81.35	82.17	81.14	82.07
2610	NYSE	DEO	Mon, May 5, 2008	82.21	83.04	82.21	82.73
2609	NYSE	DEO	Fri, May 2, 2008	82.65	82.76	81.77	82.37
2608	NYSE	DEO	Thu, May 1, 2008	81.42	82.95	81.17	82.80
2607	NYSE	DEO	Wed, Apr 30, 2008	81.87	82.63	81.80	81.90
2606	NYSE	DEO	Tue, Apr 29, 2008	80.23	80.37	79.57	79.86
2605	NYSE	DEO	Mon, Apr 28, 2008	81.42	81.90	81.12	81.50
2604	NYSE	DEO	Fri, Apr 25, 2008	82.18	82.23	81.52	81.93
2603	NYSE	DEO	Thu, Apr 24, 2008	81.47	82.68	80.94	82.42
2602	NYSE	DEO	Wed, Apr 23, 2008	81.30	82.30	81.24	81.95
2601	NYSE	DEO	Tue, Apr 22, 2008	82.35	83.14	82.32	82.67
2600	NYSE	DEO	Mon, Apr 21, 2008	82.36	83.27	82.10	83.26
2599	NYSE	DEO	Fri, Apr 18, 2008	83.92	84.11	82.86	83.11
2598	NYSE	DEO	Thu, Apr 17, 2008	82.99	83.72	82.71	83.52
2597	NYSE	DEO	Wed, Apr 16, 2008	82.92	83.70	82.71	83.62
2596	NYSE	DEO	Tue, Apr 15, 2008	83.82	83.82	83.07	83.47
2595	NYSE	DEO	Mon, Apr 14, 2008	84.28	84.54	83.86	84.00
2594	NYSE	DEO	Fri, Apr 11, 2008	83.48	83.64	82.71	82.78
2593	NYSE	DEO	Thu, Apr 10, 2008	84.75	85.26	84.00	84.69
2592	NYSE	DEO	Wed, Apr 9, 2008	84.00	84.48	83.72	83.95
2591	NYSE	DEO	Tue, Apr 8, 2008	84.53	84.88	84.25	84.86
2590	NYSE	DEO	Mon, Apr 7, 2008	85.82	85.94	84.65	84.93
2589	NYSE	DEO	Fri, Apr 4, 2008	85.29	86.19	85.16	85.99
2588	NYSE	DEO	Thu, Apr 3, 2008	84.19	85.00	84.15	84.88
2587	NYSE	DEO	Wed, Apr 2, 2008	83.91	84.52	83.72	84.01
2586	NYSE	DEO	Tue, Apr 1, 2008	82.72	84.61	82.68	84.51
2585	NYSE	DEO	Mon, Mar 31, 2008	80.98	81.52	80.87	81.32
2584	NYSE	DEO	Fri, Mar 28, 2008	82.80	83.00	82.10	82.12
2583	NYSE	DEO	Thu, Mar 27, 2008	84.40	84.40	83.30	83.30
2582	NYSE	DEO	Wed, Mar 26, 2008	84.18	84.34	83.01	84.05
2581	NYSE	DEO	Tue, Mar 25, 2008	81.54	82.82	80.71	82.75
2580	NYSE	DEO	Mon, Mar 24, 2008	80.05	81.95	80.05	81.57
2579	NYSE	DEO	Thu, Mar 20, 2008	79.75	80.51	79.15	80.36
2578	NYSE	DEO	Wed, Mar 19, 2008	81.35	81.67	79.35	79.36
2577	NYSE	DEO	Tue, Mar 18, 2008	81.67	82.29	81.21	82.10
2576	NYSE	DEO	Mon, Mar 17, 2008	79.04	79.76	78.39	79.12
2575	NYSE	DEO	Fri, Mar 14, 2008	82.23	82.35	80.42	80.72
2574	NYSE	DEO	Thu, Mar 13, 2008	82.49	82.67	81.60	82.54
2573	NYSE	DEO	Wed, Mar 12, 2008	81.87	82.65	81.63	81.90
2572	NYSE	DEO	Tue, Mar 11, 2008	81.86	82.04	80.80	81.71
2571	NYSE	DEO	Mon, Mar 10, 2008	81.06	81.34	80.20	80.37
2570	NYSE	DEO	Fri, Mar 7, 2008	80.72	81.58	80.47	80.68
2569	NYSE	DEO	Thu, Mar 6, 2008	82.10	82.15	81.25	81.36
2568	NYSE	DEO	Wed, Mar 5, 2008	81.67	82.64	81.45	82.11
2567	NYSE	DEO	Tue, Mar 4, 2008	81.45	82.46	81.25	82.29
2566	NYSE	DEO	Mon, Mar 3, 2008	82.66	82.88	81.92	82.41
2565	NYSE	DEO	Fri, Feb 29, 2008	83.15	83.24	81.98	82.10
2564	NYSE	DEO	Thu, Feb 28, 2008	84.71	84.93	84.10	84.62
2563	NYSE	DEO	Wed, Feb 27, 2008	85.16	85.72	84.64	84.84
2562	NYSE	DEO	Tue, Feb 26, 2008	83.31	84.74	83.21	84.35
2561	NYSE	DEO	Mon, Feb 25, 2008	82.59	83.54	81.85	83.39
2560	NYSE	DEO	Fri, Feb 22, 2008	82.61	82.61	81.50	82.58
2559	NYSE	DEO	Thu, Feb 21, 2008	82.56	82.56	81.56	81.74
2558	NYSE	DEO	Wed, Feb 20, 2008	80.48	81.75	80.46	81.60
2557	NYSE	DEO	Tue, Feb 19, 2008	82.96	83.12	82.03	82.19
2556	NYSE	DEO	Fri, Feb 15, 2008	83.00	83.77	82.55	83.55
2555	NYSE	DEO	Thu, Feb 14, 2008	85.91	86.34	84.58	85.00
2554	NYSE	DEO	Wed, Feb 13, 2008	82.86	82.95	81.00	81.62
2553	NYSE	DEO	Tue, Feb 12, 2008	81.89	83.43	81.56	83.03
2552	NYSE	DEO	Mon, Feb 11, 2008	80.06	80.86	79.37	80.73
2551	NYSE	DEO	Fri, Feb 8, 2008	79.35	79.92	79.15	79.68
2550	NYSE	DEO	Thu, Feb 7, 2008	79.26	80.08	78.60	79.37
2549	NYSE	DEO	Wed, Feb 6, 2008	79.97	81.20	79.39	80.07
2548	NYSE	DEO	Tue, Feb 5, 2008	80.33	80.66	79.65	79.78
2547	NYSE	DEO	Mon, Feb 4, 2008	82.00	82.04	81.03	81.56
2546	NYSE	DEO	Fri, Feb 1, 2008	81.00	82.17	80.57	82.01
2545	NYSE	DEO	Thu, Jan 31, 2008	79.24	81.08	78.93	80.83
2544	NYSE	DEO	Wed, Jan 30, 2008	79.24	79.94	78.31	78.62
2543	NYSE	DEO	Tue, Jan 29, 2008	79.06	79.85	78.30	79.40
2542	NYSE	DEO	Mon, Jan 28, 2008	78.72	79.31	77.66	79.12
2541	NYSE	DEO	Fri, Jan 25, 2008	80.07	80.07	78.50	78.85
2540	NYSE	DEO	Thu, Jan 24, 2008	78.93	80.19	78.04	79.82
2539	NYSE	DEO	Wed, Jan 23, 2008	74.12	76.50	73.39	76.32
2538	NYSE	DEO	Tue, Jan 22, 2008	74.17	76.78	73.75	76.73
2537	NYSE	DEO	Fri, Jan 18, 2008	78.25	79.01	77.05	77.62
2536	NYSE	DEO	Thu, Jan 17, 2008	79.12	79.51	77.36	77.46
2535	NYSE	DEO	Wed, Jan 16, 2008	81.17	81.51	79.75	80.37
2534	NYSE	DEO	Tue, Jan 15, 2008	80.06	80.11	78.53	78.75
2533	NYSE	DEO	Mon, Jan 14, 2008	81.73	81.73	80.51	80.79
2532	NYSE	DEO	Fri, Jan 11, 2008	80.20	80.86	79.60	79.99
2531	NYSE	DEO	Thu, Jan 10, 2008	82.53	83.58	82.39	83.25
2530	NYSE	DEO	Wed, Jan 9, 2008	84.58	84.58	83.25	84.08
2529	NYSE	DEO	Tue, Jan 8, 2008	85.77	85.94	84.79	84.94
2528	NYSE	DEO	Mon, Jan 7, 2008	85.25	85.51	84.53	85.01
2527	NYSE	DEO	Fri, Jan 4, 2008	84.83	85.07	83.60	83.68
2526	NYSE	DEO	Thu, Jan 3, 2008	84.74	85.81	84.68	85.31
2525	NYSE	DEO	Wed, Jan 2, 2008	86.30	86.40	84.70	85.06
2524	NYSE	DEO	Mon, Dec 31, 2007	85.39	86.60	85.39	85.83
2523	NYSE	DEO	Fri, Dec 28, 2007	86.00	87.07	85.35	86.21
2522	NYSE	DEO	Thu, Dec 27, 2007	87.23	87.28	86.13	86.37
2521	NYSE	DEO	Wed, Dec 26, 2007	86.58	87.11	86.08	86.77
2520	NYSE	DEO	Mon, Dec 24, 2007	85.88	86.98	85.74	86.57
2519	NYSE	DEO	Fri, Dec 21, 2007	85.84	86.56	85.84	86.33
2518	NYSE	DEO	Thu, Dec 20, 2007	85.06	85.65	84.60	85.48
2517	NYSE	DEO	Wed, Dec 19, 2007	85.07	85.54	84.51	84.90
2516	NYSE	DEO	Tue, Dec 18, 2007	86.11	86.58	85.31	85.72
2515	NYSE	DEO	Mon, Dec 17, 2007	85.11	86.05	85.01	85.57
2514	NYSE	DEO	Fri, Dec 14, 2007	85.85	86.25	85.20	85.53
2513	NYSE	DEO	Thu, Dec 13, 2007	86.32	86.65	85.70	86.51
2512	NYSE	DEO	Wed, Dec 12, 2007	88.50	88.81	86.92	88.01
2511	NYSE	DEO	Tue, Dec 11, 2007	87.44	87.70	86.05	86.05
2510	NYSE	DEO	Mon, Dec 10, 2007	87.00	87.59	86.66	87.44
2509	NYSE	DEO	Fri, Dec 7, 2007	86.85	86.93	85.91	86.91
2508	NYSE	DEO	Thu, Dec 6, 2007	87.25	87.81	86.50	87.31
2507	NYSE	DEO	Wed, Dec 5, 2007	87.50	87.95	87.00	87.80
2506	NYSE	DEO	Tue, Dec 4, 2007	87.48	87.91	87.08	87.50
2505	NYSE	DEO	Mon, Dec 3, 2007	89.42	89.78	88.70	89.31
2504	NYSE	DEO	Fri, Nov 30, 2007	91.68	91.83	89.89	90.58
2503	NYSE	DEO	Thu, Nov 29, 2007	92.17	92.45	91.71	91.95
2502	NYSE	DEO	Wed, Nov 28, 2007	90.62	92.35	90.59	92.23
2501	NYSE	DEO	Tue, Nov 27, 2007	88.14	88.73	87.43	88.50
2500	NYSE	DEO	Mon, Nov 26, 2007	89.91	90.41	88.27	88.27
2499	NYSE	DEO	Fri, Nov 23, 2007	89.02	89.55	88.42	89.32
2498	NYSE	DEO	Wed, Nov 21, 2007	88.39	89.20	87.25	87.99
2497	NYSE	DEO	Tue, Nov 20, 2007	88.76	89.89	88.73	89.58
2496	NYSE	DEO	Mon, Nov 19, 2007	88.40	88.80	86.85	87.45
2495	NYSE	DEO	Fri, Nov 16, 2007	89.42	89.42	88.38	89.30
2494	NYSE	DEO	Thu, Nov 15, 2007	89.37	89.97	88.55	88.93
2493	NYSE	DEO	Wed, Nov 14, 2007	90.44	90.70	89.44	89.44
2492	NYSE	DEO	Tue, Nov 13, 2007	89.79	90.60	89.37	90.60
2491	NYSE	DEO	Mon, Nov 12, 2007	88.45	89.26	87.87	88.03
2490	NYSE	DEO	Fri, Nov 9, 2007	90.12	90.26	89.08	89.19
2489	NYSE	DEO	Thu, Nov 8, 2007	91.79	91.81	90.29	91.37
2488	NYSE	DEO	Wed, Nov 7, 2007	92.62	93.12	91.46	91.50
2487	NYSE	DEO	Tue, Nov 6, 2007	92.19	92.55	91.95	92.55
2486	NYSE	DEO	Mon, Nov 5, 2007	90.68	91.64	90.68	91.34
2485	NYSE	DEO	Fri, Nov 2, 2007	91.15	91.80	90.50	91.75
2484	NYSE	DEO	Thu, Nov 1, 2007	91.05	91.21	90.30	90.30
2483	NYSE	DEO	Wed, Oct 31, 2007	91.27	91.85	90.75	91.75
2482	NYSE	DEO	Tue, Oct 30, 2007	90.85	91.09	90.59	90.66
2481	NYSE	DEO	Mon, Oct 29, 2007	90.57	90.96	90.33	90.96
2480	NYSE	DEO	Fri, Oct 26, 2007	90.32	90.76	90.19	90.62
2479	NYSE	DEO	Thu, Oct 25, 2007	90.65	90.70	90.00	90.44
2478	NYSE	DEO	Wed, Oct 24, 2007	91.17	91.33	90.00	90.95
2477	NYSE	DEO	Tue, Oct 23, 2007	90.89	90.95	89.96	90.66
2476	NYSE	DEO	Mon, Oct 22, 2007	89.08	89.84	88.93	89.74
2475	NYSE	DEO	Fri, Oct 19, 2007	91.15	91.39	90.30	90.30
2474	NYSE	DEO	Thu, Oct 18, 2007	91.88	92.04	91.51	91.82
2473	NYSE	DEO	Wed, Oct 17, 2007	91.06	91.36	90.43	91.12
2472	NYSE	DEO	Tue, Oct 16, 2007	88.75	89.57	88.60	89.15
2471	NYSE	DEO	Mon, Oct 15, 2007	90.48	90.64	89.41	89.94
2470	NYSE	DEO	Fri, Oct 12, 2007	89.26	90.00	88.82	89.93
2469	NYSE	DEO	Thu, Oct 11, 2007	89.54	90.38	88.97	89.74
2468	NYSE	DEO	Wed, Oct 10, 2007	88.50	89.71	88.40	89.00
2467	NYSE	DEO	Tue, Oct 9, 2007	89.20	89.79	88.60	89.79
2466	NYSE	DEO	Mon, Oct 8, 2007	89.38	89.91	89.09	89.48
2465	NYSE	DEO	Fri, Oct 5, 2007	90.08	90.63	90.07	90.44
2464	NYSE	DEO	Thu, Oct 4, 2007	90.78	91.23	90.30	90.61
2463	NYSE	DEO	Wed, Oct 3, 2007	89.56	89.58	88.79	89.00
2462	NYSE	DEO	Tue, Oct 2, 2007	88.86	89.41	88.71	89.37
2461	NYSE	DEO	Mon, Oct 1, 2007	88.64	89.64	88.61	89.14
2460	NYSE	DEO	Fri, Sep 28, 2007	87.92	88.09	86.86	87.73
2459	NYSE	DEO	Thu, Sep 27, 2007	88.75	88.86	87.30	87.80
2458	NYSE	DEO	Wed, Sep 26, 2007	87.80	88.13	87.26	87.82
2457	NYSE	DEO	Tue, Sep 25, 2007	86.16	87.49	86.05	87.41
2456	NYSE	DEO	Mon, Sep 24, 2007	86.74	87.00	86.14	86.18
2455	NYSE	DEO	Fri, Sep 21, 2007	86.90	87.03	86.62	86.73
2454	NYSE	DEO	Thu, Sep 20, 2007	86.15	86.33	85.65	85.93
2453	NYSE	DEO	Wed, Sep 19, 2007	85.99	86.32	85.63	85.78
2452	NYSE	DEO	Tue, Sep 18, 2007	84.74	86.69	84.48	86.48
2451	NYSE	DEO	Mon, Sep 17, 2007	84.07	84.72	83.55	83.83
2450	NYSE	DEO	Fri, Sep 14, 2007	83.76	84.90	83.69	84.07
2449	NYSE	DEO	Thu, Sep 13, 2007	85.78	85.90	85.29	85.69
2448	NYSE	DEO	Wed, Sep 12, 2007	84.36	85.60	84.36	85.53
2447	NYSE	DEO	Tue, Sep 11, 2007	85.45	86.15	85.44	85.88
2446	NYSE	DEO	Mon, Sep 10, 2007	85.27	85.29	83.80	84.52
2445	NYSE	DEO	Fri, Sep 7, 2007	85.88	86.20	85.16	85.65
2444	NYSE	DEO	Thu, Sep 6, 2007	85.18	86.16	84.63	85.82
2443	NYSE	DEO	Wed, Sep 5, 2007	85.45	85.51	84.63	85.15
2442	NYSE	DEO	Tue, Sep 4, 2007	83.77	85.68	83.75	85.53
2441	NYSE	DEO	Fri, Aug 31, 2007	84.45	85.79	84.20	85.42
2440	NYSE	DEO	Thu, Aug 30, 2007	82.48	84.59	82.35	83.65
2439	NYSE	DEO	Wed, Aug 29, 2007	82.20	82.74	81.62	82.70
2438	NYSE	DEO	Tue, Aug 28, 2007	82.50	82.71	81.13	81.25
2437	NYSE	DEO	Mon, Aug 27, 2007	83.43	83.43	82.60	82.86
2436	NYSE	DEO	Fri, Aug 24, 2007	82.72	83.25	82.45	83.17
2435	NYSE	DEO	Thu, Aug 23, 2007	81.68	82.20	81.26	81.77
2434	NYSE	DEO	Wed, Aug 22, 2007	79.96	80.43	79.73	80.05
2433	NYSE	DEO	Tue, Aug 21, 2007	79.13	79.34	78.71	79.10
2432	NYSE	DEO	Mon, Aug 20, 2007	80.35	80.40	78.92	79.52
2431	NYSE	DEO	Fri, Aug 17, 2007	79.70	80.15	78.50	78.93
2430	NYSE	DEO	Thu, Aug 16, 2007	79.73	80.00	77.29	78.99
2429	NYSE	DEO	Wed, Aug 15, 2007	81.78	82.55	80.91	81.05
2428	NYSE	DEO	Tue, Aug 14, 2007	82.31	82.69	80.99	81.09
2427	NYSE	DEO	Mon, Aug 13, 2007	82.65	82.96	82.17	82.32
2426	NYSE	DEO	Fri, Aug 10, 2007	83.40	84.19	82.00	82.99
2425	NYSE	DEO	Thu, Aug 9, 2007	84.80	85.98	82.13	82.38
2424	NYSE	DEO	Wed, Aug 8, 2007	84.15	84.97	83.68	84.48
2423	NYSE	DEO	Tue, Aug 7, 2007	81.16	82.95	81.09	82.37
2422	NYSE	DEO	Mon, Aug 6, 2007	81.78	82.04	81.12	82.01
2421	NYSE	DEO	Fri, Aug 3, 2007	82.22	82.44	81.46	81.46
2420	NYSE	DEO	Thu, Aug 2, 2007	81.90	82.23	81.12	81.83
2419	NYSE	DEO	Wed, Aug 1, 2007	80.77	82.04	80.52	81.83
2418	NYSE	DEO	Tue, Jul 31, 2007	81.81	82.67	81.59	81.68
2417	NYSE	DEO	Mon, Jul 30, 2007	80.94	81.48	80.34	81.31
2416	NYSE	DEO	Fri, Jul 27, 2007	81.54	81.82	80.70	80.74
2415	NYSE	DEO	Thu, Jul 26, 2007	82.42	82.80	80.45	80.96
2414	NYSE	DEO	Wed, Jul 25, 2007	84.41	84.58	83.43	84.07
2413	NYSE	DEO	Tue, Jul 24, 2007	85.26	85.48	84.24	84.41
2412	NYSE	DEO	Mon, Jul 23, 2007	85.95	86.15	85.53	85.65
2411	NYSE	DEO	Fri, Jul 20, 2007	86.10	86.20	85.03	85.18
2410	NYSE	DEO	Thu, Jul 19, 2007	84.26	85.07	84.23	84.77
2409	NYSE	DEO	Wed, Jul 18, 2007	85.49	85.84	84.60	85.02
2408	NYSE	DEO	Tue, Jul 17, 2007	85.33	85.88	85.18	85.54
2407	NYSE	DEO	Mon, Jul 16, 2007	85.49	86.01	85.49	85.67
2406	NYSE	DEO	Fri, Jul 13, 2007	85.39	85.93	85.24	85.73
2405	NYSE	DEO	Thu, Jul 12, 2007	84.55	85.19	84.39	84.92
2404	NYSE	DEO	Wed, Jul 11, 2007	84.56	84.87	83.74	84.12
2403	NYSE	DEO	Tue, Jul 10, 2007	84.37	84.62	83.63	83.77
2402	NYSE	DEO	Mon, Jul 9, 2007	83.85	84.70	83.82	84.25
2401	NYSE	DEO	Fri, Jul 6, 2007	83.13	83.20	82.80	83.12
2400	NYSE	DEO	Thu, Jul 5, 2007	84.15	84.20	83.28	83.40
2399	NYSE	DEO	Tue, Jul 3, 2007	83.78	83.78	83.44	83.65
2398	NYSE	DEO	Mon, Jul 2, 2007	83.76	84.36	83.76	84.28
2397	NYSE	DEO	Fri, Jun 29, 2007	83.70	83.71	83.04	83.31
2396	NYSE	DEO	Thu, Jun 28, 2007	82.98	83.29	82.87	83.20
2395	NYSE	DEO	Wed, Jun 27, 2007	84.93	85.43	84.87	85.12
2394	NYSE	DEO	Tue, Jun 26, 2007	85.13	85.54	84.83	84.89
2393	NYSE	DEO	Mon, Jun 25, 2007	84.06	85.01	83.82	84.19
2392	NYSE	DEO	Fri, Jun 22, 2007	84.92	85.05	83.83	84.04
2391	NYSE	DEO	Thu, Jun 21, 2007	84.48	84.60	84.10	84.21
2390	NYSE	DEO	Wed, Jun 20, 2007	85.91	85.98	84.98	85.00
2389	NYSE	DEO	Tue, Jun 19, 2007	86.27	86.37	85.51	85.76
2388	NYSE	DEO	Mon, Jun 18, 2007	86.71	86.95	86.48	86.79
2387	NYSE	DEO	Fri, Jun 15, 2007	86.00	86.30	85.61	85.77
2386	NYSE	DEO	Thu, Jun 14, 2007	84.70	85.23	84.67	85.01
2385	NYSE	DEO	Wed, Jun 13, 2007	83.95	84.49	83.84	84.41
2384	NYSE	DEO	Tue, Jun 12, 2007	84.61	84.82	83.93	84.03
2383	NYSE	DEO	Mon, Jun 11, 2007	83.17	83.98	83.13	83.69
2382	NYSE	DEO	Fri, Jun 8, 2007	82.73	82.90	82.17	82.86
2381	NYSE	DEO	Thu, Jun 7, 2007	83.58	84.25	82.53	82.76
2380	NYSE	DEO	Wed, Jun 6, 2007	85.31	85.41	84.60	84.83
2379	NYSE	DEO	Tue, Jun 5, 2007	85.97	86.23	85.57	85.69
2378	NYSE	DEO	Mon, Jun 4, 2007	86.60	86.92	86.12	86.32
2377	NYSE	DEO	Fri, Jun 1, 2007	85.75	86.20	85.65	86.02
2376	NYSE	DEO	Thu, May 31, 2007	85.60	85.75	85.09	85.39
2375	NYSE	DEO	Wed, May 30, 2007	85.22	85.28	84.56	85.08
2374	NYSE	DEO	Tue, May 29, 2007	85.80	86.00	85.34	85.50
2373	NYSE	DEO	Fri, May 25, 2007	84.97	85.24	84.83	84.90
2372	NYSE	DEO	Thu, May 24, 2007	85.41	85.67	85.00	85.16
2371	NYSE	DEO	Wed, May 23, 2007	85.24	85.75	85.19	85.39
2370	NYSE	DEO	Tue, May 22, 2007	84.44	85.00	84.36	84.64
2369	NYSE	DEO	Mon, May 21, 2007	84.28	84.30	83.83	84.04
2368	NYSE	DEO	Fri, May 18, 2007	84.57	85.26	84.53	84.98
2367	NYSE	DEO	Thu, May 17, 2007	84.21	84.41	83.90	84.20
2366	NYSE	DEO	Wed, May 16, 2007	84.42	84.62	84.15	84.59
2365	NYSE	DEO	Tue, May 15, 2007	84.43	85.33	84.28	84.81
2364	NYSE	DEO	Mon, May 14, 2007	84.46	84.58	84.10	84.13
2363	NYSE	DEO	Fri, May 11, 2007	83.69	84.33	83.64	84.08
2362	NYSE	DEO	Thu, May 10, 2007	84.28	84.73	83.74	83.79
2361	NYSE	DEO	Wed, May 9, 2007	85.17	85.30	84.83	84.95
2360	NYSE	DEO	Tue, May 8, 2007	85.25	85.40	85.00	85.12
2359	NYSE	DEO	Mon, May 7, 2007	85.10	85.46	85.08	85.36
2358	NYSE	DEO	Fri, May 4, 2007	84.90	85.25	84.69	85.04
2357	NYSE	DEO	Thu, May 3, 2007	84.68	85.21	84.61	85.13
2356	NYSE	DEO	Wed, May 2, 2007	84.85	85.63	84.84	85.22
2355	NYSE	DEO	Tue, May 1, 2007	84.53	84.80	84.25	84.72
2354	NYSE	DEO	Mon, Apr 30, 2007	84.67	85.00	84.35	84.40
2353	NYSE	DEO	Fri, Apr 27, 2007	84.19	84.44	84.05	84.20
2352	NYSE	DEO	Thu, Apr 26, 2007	84.30	84.35	83.61	83.65
2351	NYSE	DEO	Wed, Apr 25, 2007	84.00	84.28	83.73	83.84
2350	NYSE	DEO	Tue, Apr 24, 2007	82.93	83.55	82.79	83.20
2349	NYSE	DEO	Mon, Apr 23, 2007	83.17	83.65	83.14	83.19
2348	NYSE	DEO	Fri, Apr 20, 2007	82.95	83.46	82.84	83.19
2347	NYSE	DEO	Thu, Apr 19, 2007	83.02	83.57	82.92	83.22
2346	NYSE	DEO	Wed, Apr 18, 2007	83.11	83.37	82.90	83.25
2345	NYSE	DEO	Tue, Apr 17, 2007	82.71	83.30	82.59	83.16
2344	NYSE	DEO	Mon, Apr 16, 2007	82.70	82.81	82.47	82.73
2343	NYSE	DEO	Fri, Apr 13, 2007	82.32	82.42	81.66	82.21
2342	NYSE	DEO	Thu, Apr 12, 2007	82.18	82.66	81.26	82.40
2341	NYSE	DEO	Wed, Apr 11, 2007	82.55	82.79	82.17	82.31
2340	NYSE	DEO	Tue, Apr 10, 2007	82.25	82.40	81.00	82.14
2339	NYSE	DEO	Mon, Apr 9, 2007	81.70	82.50	81.35	81.94
2338	NYSE	DEO	Thu, Apr 5, 2007	81.74	82.10	81.53	81.95
2337	NYSE	DEO	Wed, Apr 4, 2007	82.00	82.40	81.96	82.25
2336	NYSE	DEO	Tue, Apr 3, 2007	81.91	82.13	81.67	81.85
2335	NYSE	DEO	Mon, Apr 2, 2007	81.71	81.77	81.35	81.61
2334	NYSE	DEO	Fri, Mar 30, 2007	80.28	81.18	80.24	80.95
2333	NYSE	DEO	Thu, Mar 29, 2007	79.67	80.38	79.66	80.12
2332	NYSE	DEO	Wed, Mar 28, 2007	78.96	79.84	78.83	79.24
2331	NYSE	DEO	Tue, Mar 27, 2007	79.96	80.10	79.52	79.56
2330	NYSE	DEO	Mon, Mar 26, 2007	79.24	79.47	79.09	79.41
2329	NYSE	DEO	Fri, Mar 23, 2007	79.13	79.24	78.89	79.19
2328	NYSE	DEO	Thu, Mar 22, 2007	78.53	79.32	78.38	78.75
2327	NYSE	DEO	Wed, Mar 21, 2007	77.97	78.77	77.50	78.53
2326	NYSE	DEO	Tue, Mar 20, 2007	76.94	77.36	76.72	77.24
2325	NYSE	DEO	Mon, Mar 19, 2007	76.62	76.99	76.26	76.69
2324	NYSE	DEO	Fri, Mar 16, 2007	75.95	76.15	75.76	75.79
2323	NYSE	DEO	Thu, Mar 15, 2007	75.87	76.03	75.59	75.93
2322	NYSE	DEO	Wed, Mar 14, 2007	75.24	75.95	74.93	75.39
2321	NYSE	DEO	Tue, Mar 13, 2007	76.44	76.71	75.76	75.86
2320	NYSE	DEO	Mon, Mar 12, 2007	76.65	77.23	76.50	76.70
2319	NYSE	DEO	Fri, Mar 9, 2007	76.96	77.20	76.75	76.90
2318	NYSE	DEO	Thu, Mar 8, 2007	76.31	76.70	76.29	76.37
2317	NYSE	DEO	Wed, Mar 7, 2007	76.54	76.90	76.21	76.22
2316	NYSE	DEO	Tue, Mar 6, 2007	76.90	77.33	76.50	77.20
2315	NYSE	DEO	Mon, Mar 5, 2007	74.84	76.32	74.55	75.58
2314	NYSE	DEO	Fri, Mar 2, 2007	77.24	77.56	77.01	77.01
2313	NYSE	DEO	Thu, Mar 1, 2007	78.05	78.67	76.10	78.00
2312	NYSE	DEO	Wed, Feb 28, 2007	79.49	79.60	78.80	79.43
2311	NYSE	DEO	Tue, Feb 27, 2007	80.78	81.00	79.20	79.71
2310	NYSE	DEO	Mon, Feb 26, 2007	82.20	82.24	81.75	82.02
2309	NYSE	DEO	Fri, Feb 23, 2007	81.96	82.24	81.76	82.06
2308	NYSE	DEO	Thu, Feb 22, 2007	81.30	81.74	81.26	81.42
2307	NYSE	DEO	Wed, Feb 21, 2007	81.46	81.60	81.12	81.44
2306	NYSE	DEO	Tue, Feb 20, 2007	81.90	82.05	81.57	81.99
2305	NYSE	DEO	Fri, Feb 16, 2007	81.18	81.54	80.76	81.38
2304	NYSE	DEO	Thu, Feb 15, 2007	83.17	83.17	82.01	82.23
2303	NYSE	DEO	Wed, Feb 14, 2007	79.93	81.18	79.87	81.04
2302	NYSE	DEO	Tue, Feb 13, 2007	79.35	80.00	79.31	79.79
2301	NYSE	DEO	Mon, Feb 12, 2007	78.91	79.00	78.59	78.77
2300	NYSE	DEO	Fri, Feb 9, 2007	78.98	79.48	78.85	79.15
2299	NYSE	DEO	Thu, Feb 8, 2007	79.56	79.61	79.12	79.19
2298	NYSE	DEO	Wed, Feb 7, 2007	79.28	79.76	78.95	79.50
2297	NYSE	DEO	Tue, Feb 6, 2007	79.54	80.05	79.54	79.91
2296	NYSE	DEO	Mon, Feb 5, 2007	78.83	79.11	78.62	78.98
2295	NYSE	DEO	Fri, Feb 2, 2007	79.11	79.25	78.90	79.16
2294	NYSE	DEO	Thu, Feb 1, 2007	79.24	79.80	79.05	79.47
2293	NYSE	DEO	Wed, Jan 31, 2007	78.30	78.95	77.90	78.73
2292	NYSE	DEO	Tue, Jan 30, 2007	78.75	79.36	78.61	78.84
2291	NYSE	DEO	Mon, Jan 29, 2007	78.58	78.88	78.55	78.66
2290	NYSE	DEO	Fri, Jan 26, 2007	79.22	79.22	78.35	78.48
2289	NYSE	DEO	Thu, Jan 25, 2007	79.05	79.30	78.54	78.60
2288	NYSE	DEO	Wed, Jan 24, 2007	79.00	79.22	78.45	79.41
2287	NYSE	DEO	Tue, Jan 23, 2007	78.75	78.75	78.25	78.40
2286	NYSE	DEO	Mon, Jan 22, 2007	78.27	78.32	77.64	77.92
2285	NYSE	DEO	Fri, Jan 19, 2007	78.04	78.35	77.97	78.32
2284	NYSE	DEO	Thu, Jan 18, 2007	78.64	79.00	78.06	78.53
2283	NYSE	DEO	Wed, Jan 17, 2007	78.47	79.16	78.38	78.81
2282	NYSE	DEO	Tue, Jan 16, 2007	79.15	79.15	78.53	78.78
2281	NYSE	DEO	Fri, Jan 12, 2007	78.89	79.30	78.82	79.30
2280	NYSE	DEO	Thu, Jan 11, 2007	77.11	77.78	77.04	77.70
2279	NYSE	DEO	Wed, Jan 10, 2007	76.34	77.14	76.19	76.78
2278	NYSE	DEO	Tue, Jan 9, 2007	77.07	77.50	76.79	77.31
2277	NYSE	DEO	Mon, Jan 8, 2007	77.10	77.37	76.87	77.17
2276	NYSE	DEO	Fri, Jan 5, 2007	77.73	77.87	77.15	77.28
2275	NYSE	DEO	Thu, Jan 4, 2007	79.58	79.69	78.81	79.05
2274	NYSE	DEO	Wed, Jan 3, 2007	79.64	79.84	79.31	79.53
2273	NYSE	DEO	Fri, Dec 29, 2006	79.40	80.20	79.20	79.31
2272	NYSE	DEO	Thu, Dec 28, 2006	79.30	80.15	79.21	79.88
2271	NYSE	DEO	Wed, Dec 27, 2006	79.00	79.70	78.82	79.62
2270	NYSE	DEO	Tue, Dec 26, 2006	78.10	79.15	78.10	78.75
2269	NYSE	DEO	Fri, Dec 22, 2006	77.40	78.48	77.27	78.35
2268	NYSE	DEO	Thu, Dec 21, 2006	77.45	77.69	77.30	77.56
2267	NYSE	DEO	Wed, Dec 20, 2006	78.11	78.11	77.56	77.70
2266	NYSE	DEO	Tue, Dec 19, 2006	77.68	78.23	77.60	77.97
2265	NYSE	DEO	Mon, Dec 18, 2006	77.98	77.99	77.46	77.56
2264	NYSE	DEO	Fri, Dec 15, 2006	78.38	78.45	77.88	78.03
2263	NYSE	DEO	Thu, Dec 14, 2006	78.06	78.53	78.04	78.37
2262	NYSE	DEO	Wed, Dec 13, 2006	78.06	78.70	77.98	78.48
2261	NYSE	DEO	Tue, Dec 12, 2006	78.25	78.27	77.89	78.13
2260	NYSE	DEO	Mon, Dec 11, 2006	77.54	77.89	77.53	77.87
2259	NYSE	DEO	Fri, Dec 8, 2006	77.60	77.78	77.34	77.45
2258	NYSE	DEO	Thu, Dec 7, 2006	77.00	77.41	76.91	77.20
2257	NYSE	DEO	Wed, Dec 6, 2006	77.18	77.32	76.71	76.79
2256	NYSE	DEO	Tue, Dec 5, 2006	77.32	77.50	77.11	77.48
2255	NYSE	DEO	Mon, Dec 4, 2006	77.52	77.72	77.10	77.42
2254	NYSE	DEO	Fri, Dec 1, 2006	77.83	78.04	77.49	77.65
2253	NYSE	DEO	Thu, Nov 30, 2006	77.04	77.44	77.01	77.29
2252	NYSE	DEO	Wed, Nov 29, 2006	77.38	77.43	76.96	77.20
2251	NYSE	DEO	Tue, Nov 28, 2006	77.26	77.49	77.00	77.38
2250	NYSE	DEO	Mon, Nov 27, 2006	76.30	76.60	75.95	76.10
2249	NYSE	DEO	Fri, Nov 24, 2006	76.23	76.74	76.10	76.65
2248	NYSE	DEO	Wed, Nov 22, 2006	76.18	76.40	75.93	76.31
2247	NYSE	DEO	Tue, Nov 21, 2006	76.27	76.31	75.74	76.17
2246	NYSE	DEO	Mon, Nov 20, 2006	75.86	76.61	75.77	76.29
2245	NYSE	DEO	Fri, Nov 17, 2006	75.55	75.93	75.51	75.76
2244	NYSE	DEO	Thu, Nov 16, 2006	75.28	75.89	75.12	75.67
2243	NYSE	DEO	Wed, Nov 15, 2006	75.74	75.84	75.40	75.50
2242	NYSE	DEO	Tue, Nov 14, 2006	76.40	76.42	75.59	76.02
2241	NYSE	DEO	Mon, Nov 13, 2006	76.08	76.55	75.87	76.25
2240	NYSE	DEO	Fri, Nov 10, 2006	76.61	76.61	76.03	76.13
2239	NYSE	DEO	Thu, Nov 9, 2006	75.50	75.80	75.37	75.69
2238	NYSE	DEO	Wed, Nov 8, 2006	74.80	75.02	74.61	74.95
2237	NYSE	DEO	Tue, Nov 7, 2006	74.90	75.36	74.73	74.76
2236	NYSE	DEO	Mon, Nov 6, 2006	74.16	74.39	73.96	74.32
2235	NYSE	DEO	Fri, Nov 3, 2006	74.40	74.40	74.03	74.13
2234	NYSE	DEO	Thu, Nov 2, 2006	74.75	74.78	74.36	74.49
2233	NYSE	DEO	Wed, Nov 1, 2006	74.40	75.17	74.34	74.90
2232	NYSE	DEO	Tue, Oct 31, 2006	73.99	74.74	73.99	74.47
2231	NYSE	DEO	Mon, Oct 30, 2006	74.51	74.68	74.19	74.42
2230	NYSE	DEO	Fri, Oct 27, 2006	74.63	75.10	74.36	74.92
2229	NYSE	DEO	Thu, Oct 26, 2006	74.13	74.77	73.95	74.77
2228	NYSE	DEO	Wed, Oct 25, 2006	73.08	73.82	73.08	73.64
2227	NYSE	DEO	Tue, Oct 24, 2006	72.38	72.64	72.07	72.58
2226	NYSE	DEO	Mon, Oct 23, 2006	72.22	72.97	72.06	72.83
2225	NYSE	DEO	Fri, Oct 20, 2006	72.45	72.57	72.16	72.50
2224	NYSE	DEO	Thu, Oct 19, 2006	72.19	72.42	72.10	72.19
2223	NYSE	DEO	Wed, Oct 18, 2006	72.09	72.25	71.71	71.82
2222	NYSE	DEO	Tue, Oct 17, 2006	71.65	71.92	71.38	71.69
2221	NYSE	DEO	Mon, Oct 16, 2006	71.70	71.75	71.06	71.37
2220	NYSE	DEO	Fri, Oct 13, 2006	71.48	71.67	71.07	71.40
2219	NYSE	DEO	Thu, Oct 12, 2006	71.12	71.90	71.12	71.87
2218	NYSE	DEO	Wed, Oct 11, 2006	70.67	71.21	70.67	71.04
2217	NYSE	DEO	Tue, Oct 10, 2006	70.65	70.89	70.46	70.77
2216	NYSE	DEO	Mon, Oct 9, 2006	71.48	71.48	71.15	71.43
2215	NYSE	DEO	Fri, Oct 6, 2006	71.66	72.09	71.60	71.96
2214	NYSE	DEO	Thu, Oct 5, 2006	72.15	72.20	71.82	72.09
2213	NYSE	DEO	Wed, Oct 4, 2006	71.07	71.77	71.00	71.75
2212	NYSE	DEO	Tue, Oct 3, 2006	71.08	71.67	71.08	71.40
2211	NYSE	DEO	Mon, Oct 2, 2006	71.20	71.54	71.01	71.35
2210	NYSE	DEO	Fri, Sep 29, 2006	70.73	71.15	70.66	71.04
2209	NYSE	DEO	Thu, Sep 28, 2006	71.01	71.23	70.80	71.16
2208	NYSE	DEO	Wed, Sep 27, 2006	71.36	71.86	71.12	71.74
2207	NYSE	DEO	Tue, Sep 26, 2006	72.45	72.88	72.42	72.83
2206	NYSE	DEO	Mon, Sep 25, 2006	72.11	72.61	71.70	72.55
2205	NYSE	DEO	Fri, Sep 22, 2006	71.78	71.85	71.36	71.62
2204	NYSE	DEO	Thu, Sep 21, 2006	71.49	72.15	71.36	71.95
2203	NYSE	DEO	Wed, Sep 20, 2006	71.28	71.75	71.27	71.61
2202	NYSE	DEO	Tue, Sep 19, 2006	71.08	71.13	70.70	70.90
2201	NYSE	DEO	Mon, Sep 18, 2006	70.18	70.84	70.18	70.68
2200	NYSE	DEO	Fri, Sep 15, 2006	70.27	70.27	69.95	70.17
2199	NYSE	DEO	Thu, Sep 14, 2006	70.40	70.54	70.19	70.30
2198	NYSE	DEO	Wed, Sep 13, 2006	70.04	70.31	69.79	70.28
2197	NYSE	DEO	Tue, Sep 12, 2006	71.28	71.39	70.97	71.36
2196	NYSE	DEO	Mon, Sep 11, 2006	70.21	70.70	70.00	70.34
2195	NYSE	DEO	Fri, Sep 8, 2006	70.00	70.41	69.54	70.36
2194	NYSE	DEO	Thu, Sep 7, 2006	70.60	70.91	70.38	70.56
2193	NYSE	DEO	Wed, Sep 6, 2006	71.24	71.36	71.01	71.13
2192	NYSE	DEO	Tue, Sep 5, 2006	71.80	72.04	71.41	72.04
2191	NYSE	DEO	Fri, Sep 1, 2006	71.90	72.47	71.76	72.20
2190	NYSE	DEO	Thu, Aug 31, 2006	71.15	71.69	71.01	71.50
2189	NYSE	DEO	Wed, Aug 30, 2006	73.71	73.99	72.71	72.92
2188	NYSE	DEO	Tue, Aug 29, 2006	71.95	72.28	71.52	72.15
2187	NYSE	DEO	Mon, Aug 28, 2006	71.89	72.68	71.89	72.30
2186	NYSE	DEO	Fri, Aug 25, 2006	71.43	71.90	71.16	71.89
2185	NYSE	DEO	Thu, Aug 24, 2006	72.20	72.26	71.84	72.03
2184	NYSE	DEO	Wed, Aug 23, 2006	72.03	72.31	71.73	72.12
2183	NYSE	DEO	Tue, Aug 22, 2006	72.25	72.49	72.01	72.22
2182	NYSE	DEO	Mon, Aug 21, 2006	72.60	72.67	72.14	72.25
2181	NYSE	DEO	Fri, Aug 18, 2006	71.61	71.71	71.33	71.60
2180	NYSE	DEO	Thu, Aug 17, 2006	71.95	72.01	71.45	71.59
2179	NYSE	DEO	Wed, Aug 16, 2006	72.50	72.83	72.34	72.54
2178	NYSE	DEO	Tue, Aug 15, 2006	73.04	73.11	72.73	72.90
2177	NYSE	DEO	Mon, Aug 14, 2006	71.47	71.67	71.07	71.17
2176	NYSE	DEO	Fri, Aug 11, 2006	70.31	70.89	70.30	70.53
2175	NYSE	DEO	Thu, Aug 10, 2006	70.25	70.69	70.11	70.59
2174	NYSE	DEO	Wed, Aug 9, 2006	70.71	71.14	70.63	70.70
2173	NYSE	DEO	Tue, Aug 8, 2006	70.36	70.71	70.15	70.26
2172	NYSE	DEO	Mon, Aug 7, 2006	70.02	70.61	69.92	70.49
2171	NYSE	DEO	Fri, Aug 4, 2006	70.59	70.90	70.18	70.36
2170	NYSE	DEO	Thu, Aug 3, 2006	70.55	70.73	70.13	70.42
2169	NYSE	DEO	Wed, Aug 2, 2006	70.50	70.74	70.31	70.57
2168	NYSE	DEO	Tue, Aug 1, 2006	69.85	69.86	69.15	69.70
2167	NYSE	DEO	Mon, Jul 31, 2006	70.80	70.88	70.30	70.32
2166	NYSE	DEO	Fri, Jul 28, 2006	70.13	71.21	70.07	70.52
2165	NYSE	DEO	Thu, Jul 27, 2006	69.77	70.12	69.36	69.50
2164	NYSE	DEO	Wed, Jul 26, 2006	67.95	68.45	67.76	68.14
2163	NYSE	DEO	Tue, Jul 25, 2006	68.10	68.15	67.61	67.88
2162	NYSE	DEO	Mon, Jul 24, 2006	68.05	68.22	67.67	67.85
2161	NYSE	DEO	Fri, Jul 21, 2006	67.26	67.32	66.59	67.13
2160	NYSE	DEO	Thu, Jul 20, 2006	66.94	67.21	66.80	66.85
2159	NYSE	DEO	Wed, Jul 19, 2006	65.24	66.87	65.19	66.67
2158	NYSE	DEO	Tue, Jul 18, 2006	65.90	65.94	65.38	65.83
2157	NYSE	DEO	Mon, Jul 17, 2006	65.60	65.99	65.55	65.86
2156	NYSE	DEO	Fri, Jul 14, 2006	66.66	66.86	66.32	66.58
2155	NYSE	DEO	Thu, Jul 13, 2006	67.73	67.73	67.17	67.22
2154	NYSE	DEO	Wed, Jul 12, 2006	68.52	68.52	67.72	67.84
2153	NYSE	DEO	Tue, Jul 11, 2006	67.88	68.40	67.74	68.33
2152	NYSE	DEO	Mon, Jul 10, 2006	67.51	68.03	67.47	67.85
2151	NYSE	DEO	Fri, Jul 7, 2006	67.25	67.52	66.75	66.99
2150	NYSE	DEO	Thu, Jul 6, 2006	67.34	67.71	67.22	67.54
2149	NYSE	DEO	Wed, Jul 5, 2006	67.49	67.53	66.85	67.19
2148	NYSE	DEO	Mon, Jul 3, 2006	68.20	68.39	67.95	68.20
2147	NYSE	DEO	Fri, Jun 30, 2006	67.61	67.81	67.25	67.55
2146	NYSE	DEO	Thu, Jun 29, 2006	66.26	67.42	66.17	67.14
2145	NYSE	DEO	Wed, Jun 28, 2006	66.80	66.86	66.19	66.71
2144	NYSE	DEO	Tue, Jun 27, 2006	66.40	66.71	66.05	66.09
2143	NYSE	DEO	Mon, Jun 26, 2006	66.50	66.59	66.20	66.42
2142	NYSE	DEO	Fri, Jun 23, 2006	66.45	66.84	66.45	66.70
2141	NYSE	DEO	Thu, Jun 22, 2006	67.14	67.28	66.72	67.23
2140	NYSE	DEO	Wed, Jun 21, 2006	67.67	68.36	67.55	68.04
2139	NYSE	DEO	Tue, Jun 20, 2006	68.05	68.58	68.05	68.18
2138	NYSE	DEO	Mon, Jun 19, 2006	67.40	67.40	66.57	66.68
2137	NYSE	DEO	Fri, Jun 16, 2006	67.00	67.43	66.99	67.08
2136	NYSE	DEO	Thu, Jun 15, 2006	66.77	67.80	66.69	67.73
2135	NYSE	DEO	Wed, Jun 14, 2006	66.40	66.82	66.27	66.52
2134	NYSE	DEO	Tue, Jun 13, 2006	66.38	66.74	65.28	65.33
2133	NYSE	DEO	Mon, Jun 12, 2006	67.42	67.43	66.71	66.71
2132	NYSE	DEO	Fri, Jun 9, 2006	66.84	67.33	66.80	67.08
2131	NYSE	DEO	Thu, Jun 8, 2006	67.25	67.36	66.70	67.25
2130	NYSE	DEO	Wed, Jun 7, 2006	67.98	68.98	67.85	68.33
2129	NYSE	DEO	Tue, Jun 6, 2006	67.08	67.47	66.85	67.33
2128	NYSE	DEO	Mon, Jun 5, 2006	67.80	68.18	67.48	67.59
2127	NYSE	DEO	Fri, Jun 2, 2006	67.50	67.56	67.17	67.34
2126	NYSE	DEO	Thu, Jun 1, 2006	65.78	66.95	65.66	66.84
2125	NYSE	DEO	Wed, May 31, 2006	66.05	66.52	65.91	66.19
2124	NYSE	DEO	Tue, May 30, 2006	67.00	67.07	65.95	66.05
2123	NYSE	DEO	Fri, May 26, 2006	67.05	67.26	66.65	67.00
2122	NYSE	DEO	Thu, May 25, 2006	66.10	66.53	65.63	66.32
2121	NYSE	DEO	Wed, May 24, 2006	65.79	65.84	65.13	65.47
2120	NYSE	DEO	Tue, May 23, 2006	66.08	66.50	65.90	66.15
2119	NYSE	DEO	Mon, May 22, 2006	65.42	66.35	65.36	66.07
2118	NYSE	DEO	Fri, May 19, 2006	65.33	65.80	64.83	65.51
2117	NYSE	DEO	Thu, May 18, 2006	66.55	66.75	66.04	66.16
2116	NYSE	DEO	Wed, May 17, 2006	67.00	67.41	65.80	66.01
2115	NYSE	DEO	Tue, May 16, 2006	67.80	67.84	67.42	67.71
2114	NYSE	DEO	Mon, May 15, 2006	66.88	67.32	66.78	67.22
2113	NYSE	DEO	Fri, May 12, 2006	68.45	68.69	67.80	67.91
2112	NYSE	DEO	Thu, May 11, 2006	68.78	69.31	68.66	68.76
2111	NYSE	DEO	Wed, May 10, 2006	68.09	68.11	67.62	67.67
2110	NYSE	DEO	Tue, May 9, 2006	68.28	68.76	68.21	68.53
2109	NYSE	DEO	Mon, May 8, 2006	67.95	68.29	67.79	68.27
2108	NYSE	DEO	Fri, May 5, 2006	67.58	67.75	67.24	67.66
2107	NYSE	DEO	Thu, May 4, 2006	66.95	67.29	66.89	67.09
2106	NYSE	DEO	Wed, May 3, 2006	66.74	66.90	66.50	66.71
2105	NYSE	DEO	Tue, May 2, 2006	67.00	67.23	66.87	67.14
2104	NYSE	DEO	Mon, May 1, 2006	66.35	66.83	66.01	66.11
2103	NYSE	DEO	Fri, Apr 28, 2006	65.93	66.48	65.90	66.25
2102	NYSE	DEO	Thu, Apr 27, 2006	65.19	66.48	65.17	66.20
2101	NYSE	DEO	Wed, Apr 26, 2006	66.00	66.29	65.73	66.09
2100	NYSE	DEO	Tue, Apr 25, 2006	66.09	66.25	65.67	65.87
2099	NYSE	DEO	Mon, Apr 24, 2006	65.43	66.02	65.37	65.92
2098	NYSE	DEO	Fri, Apr 21, 2006	65.64	65.98	65.53	65.77
2097	NYSE	DEO	Thu, Apr 20, 2006	65.49	66.04	65.48	65.82
2096	NYSE	DEO	Wed, Apr 19, 2006	64.60	65.12	64.46	64.92
2095	NYSE	DEO	Tue, Apr 18, 2006	62.90	63.20	62.73	63.16
2094	NYSE	DEO	Mon, Apr 17, 2006	63.10	63.10	62.52	62.58
2093	NYSE	DEO	Thu, Apr 13, 2006	62.42	62.72	62.42	62.46
2092	NYSE	DEO	Wed, Apr 12, 2006	62.86	63.17	62.58	62.69
2091	NYSE	DEO	Tue, Apr 11, 2006	62.60	62.74	61.95	62.15
2090	NYSE	DEO	Mon, Apr 10, 2006	63.30	63.49	62.66	62.98
2089	NYSE	DEO	Fri, Apr 7, 2006	63.40	63.53	62.77	62.88
2088	NYSE	DEO	Thu, Apr 6, 2006	63.59	63.64	63.20	63.42
2087	NYSE	DEO	Wed, Apr 5, 2006	63.40	64.11	63.40	63.95
2086	NYSE	DEO	Tue, Apr 4, 2006	63.40	63.82	63.26	63.50
2085	NYSE	DEO	Mon, Apr 3, 2006	63.36	63.89	63.28	63.46
2084	NYSE	DEO	Fri, Mar 31, 2006	63.60	63.63	63.27	63.43
2083	NYSE	DEO	Thu, Mar 30, 2006	63.93	64.04	63.60	63.76
2082	NYSE	DEO	Wed, Mar 29, 2006	63.26	63.64	63.18	63.53
2081	NYSE	DEO	Tue, Mar 28, 2006	64.20	64.24	63.56	63.60
2080	NYSE	DEO	Mon, Mar 27, 2006	63.70	63.83	63.50	63.54
2079	NYSE	DEO	Fri, Mar 24, 2006	63.38	63.74	63.33	63.68
2078	NYSE	DEO	Thu, Mar 23, 2006	63.72	63.83	63.45	63.62
2077	NYSE	DEO	Wed, Mar 22, 2006	64.48	64.48	63.78	64.36
2076	NYSE	DEO	Tue, Mar 21, 2006	64.55	65.06	64.55	64.81
2075	NYSE	DEO	Mon, Mar 20, 2006	65.00	65.13	64.46	64.95
2074	NYSE	DEO	Fri, Mar 17, 2006	65.41	65.54	65.12	65.34
2073	NYSE	DEO	Thu, Mar 16, 2006	64.72	65.65	64.66	65.41
2072	NYSE	DEO	Wed, Mar 15, 2006	64.12	64.82	63.99	64.75
2071	NYSE	DEO	Tue, Mar 14, 2006	63.50	64.38	63.43	64.36
2070	NYSE	DEO	Mon, Mar 13, 2006	63.56	63.79	63.36	63.62
2069	NYSE	DEO	Fri, Mar 10, 2006	62.75	63.85	62.71	63.85
2068	NYSE	DEO	Thu, Mar 9, 2006	62.43	62.67	62.22	62.28
2067	NYSE	DEO	Wed, Mar 8, 2006	62.22	62.64	62.17	62.56
2066	NYSE	DEO	Tue, Mar 7, 2006	62.84	63.55	62.83	63.37
2065	NYSE	DEO	Mon, Mar 6, 2006	63.05	63.25	62.87	63.05
2064	NYSE	DEO	Fri, Mar 3, 2006	62.71	63.43	62.67	63.09
2063	NYSE	DEO	Thu, Mar 2, 2006	62.30	62.70	62.05	62.64
2062	NYSE	DEO	Wed, Mar 1, 2006	62.47	62.80	62.08	62.65
2061	NYSE	DEO	Tue, Feb 28, 2006	61.70	61.95	61.65	61.70
2060	NYSE	DEO	Mon, Feb 27, 2006	61.35	61.58	61.26	61.48
2059	NYSE	DEO	Fri, Feb 24, 2006	61.60	61.71	61.33	61.43
2058	NYSE	DEO	Thu, Feb 23, 2006	61.65	61.77	61.51	61.65
2057	NYSE	DEO	Wed, Feb 22, 2006	61.26	61.59	61.25	61.56
2056	NYSE	DEO	Tue, Feb 21, 2006	61.65	61.74	61.39	61.61
2055	NYSE	DEO	Fri, Feb 17, 2006	61.40	61.82	61.33	61.65
2054	NYSE	DEO	Thu, Feb 16, 2006	60.47	61.00	60.43	60.92
2053	NYSE	DEO	Wed, Feb 15, 2006	60.25	60.61	59.91	60.25
2052	NYSE	DEO	Tue, Feb 14, 2006	59.21	59.80	59.19	59.77
2051	NYSE	DEO	Mon, Feb 13, 2006	59.56	59.81	59.43	59.66
2050	NYSE	DEO	Fri, Feb 10, 2006	59.95	60.04	59.60	59.90
2049	NYSE	DEO	Thu, Feb 9, 2006	59.50	60.10	59.44	59.86
2048	NYSE	DEO	Wed, Feb 8, 2006	59.19	59.87	59.14	59.78
2047	NYSE	DEO	Tue, Feb 7, 2006	59.21	59.42	58.96	59.38
2046	NYSE	DEO	Mon, Feb 6, 2006	60.03	60.03	59.60	59.60
2045	NYSE	DEO	Fri, Feb 3, 2006	60.28	60.54	60.14	60.50
2044	NYSE	DEO	Thu, Feb 2, 2006	60.77	60.90	60.55	60.56
2043	NYSE	DEO	Wed, Feb 1, 2006	59.98	60.55	59.94	60.43
2042	NYSE	DEO	Tue, Jan 31, 2006	59.69	60.18	59.65	60.02
2041	NYSE	DEO	Mon, Jan 30, 2006	59.50	59.98	59.47	59.92
2040	NYSE	DEO	Fri, Jan 27, 2006	60.02	60.27	59.87	60.05
2039	NYSE	DEO	Thu, Jan 26, 2006	60.34	60.70	60.02	60.30
2038	NYSE	DEO	Wed, Jan 25, 2006	59.79	60.10	59.74	60.10
2037	NYSE	DEO	Tue, Jan 24, 2006	59.69	59.92	59.56	59.92
2036	NYSE	DEO	Mon, Jan 23, 2006	58.83	59.30	58.64	59.25
2035	NYSE	DEO	Fri, Jan 20, 2006	59.22	59.25	58.76	58.77
2034	NYSE	DEO	Thu, Jan 19, 2006	59.14	59.28	58.99	59.21
2033	NYSE	DEO	Wed, Jan 18, 2006	59.21	59.32	58.85	59.01
2032	NYSE	DEO	Tue, Jan 17, 2006	58.83	59.15	58.53	59.08
2031	NYSE	DEO	Fri, Jan 13, 2006	59.99	60.31	59.91	60.21
2030	NYSE	DEO	Thu, Jan 12, 2006	60.44	60.54	60.19	60.23
2029	NYSE	DEO	Wed, Jan 11, 2006	59.83	60.20	59.80	60.19
2028	NYSE	DEO	Tue, Jan 10, 2006	59.75	60.11	59.68	60.03
2027	NYSE	DEO	Mon, Jan 9, 2006	59.92	59.99	59.77	59.97
2026	NYSE	DEO	Fri, Jan 6, 2006	59.65	60.00	59.60	59.86
2025	NYSE	DEO	Thu, Jan 5, 2006	59.35	59.48	58.97	59.20
2024	NYSE	DEO	Wed, Jan 4, 2006	59.90	60.02	59.78	59.83
2023	NYSE	DEO	Tue, Jan 3, 2006	58.90	59.80	58.85	59.56
2022	NYSE	DEO	Fri, Dec 30, 2005	58.35	58.58	58.25	58.30
2021	NYSE	DEO	Thu, Dec 29, 2005	58.60	58.85	58.51	58.60
2020	NYSE	DEO	Wed, Dec 28, 2005	58.75	58.90	58.28	58.46
2019	NYSE	DEO	Tue, Dec 27, 2005	59.00	59.02	58.51	58.60
2018	NYSE	DEO	Fri, Dec 23, 2005	58.44	58.84	58.44	58.80
2017	NYSE	DEO	Thu, Dec 22, 2005	58.63	58.78	58.46	58.64
2016	NYSE	DEO	Wed, Dec 21, 2005	58.90	58.96	58.67	58.92
2015	NYSE	DEO	Tue, Dec 20, 2005	58.85	59.06	58.79	58.82
2014	NYSE	DEO	Mon, Dec 19, 2005	59.11	59.13	58.81	58.95
2013	NYSE	DEO	Fri, Dec 16, 2005	59.31	59.40	59.07	59.16
2012	NYSE	DEO	Thu, Dec 15, 2005	59.63	59.70	59.21	59.52
2011	NYSE	DEO	Wed, Dec 14, 2005	58.64	59.12	58.55	59.08
2010	NYSE	DEO	Tue, Dec 13, 2005	59.27	59.36	58.96	59.28
2009	NYSE	DEO	Mon, Dec 12, 2005	60.04	60.18	59.72	59.91
2008	NYSE	DEO	Fri, Dec 9, 2005	59.49	59.83	59.42	59.62
2007	NYSE	DEO	Thu, Dec 8, 2005	59.63	59.99	59.26	59.80
2006	NYSE	DEO	Wed, Dec 7, 2005	59.62	59.90	59.51	59.70
2005	NYSE	DEO	Tue, Dec 6, 2005	60.12	60.58	60.10	60.17
2004	NYSE	DEO	Mon, Dec 5, 2005	60.40	60.45	60.07	60.24
2003	NYSE	DEO	Fri, Dec 2, 2005	59.34	60.10	59.21	60.06
2002	NYSE	DEO	Thu, Dec 1, 2005	58.34	59.28	58.29	59.20
2001	NYSE	DEO	Wed, Nov 30, 2005	58.68	58.72	58.08	58.15
2000	NYSE	DEO	Tue, Nov 29, 2005	58.63	58.81	58.35	58.58
1999	NYSE	DEO	Mon, Nov 28, 2005	58.68	58.73	58.14	58.53
1998	NYSE	DEO	Fri, Nov 25, 2005	58.88	58.88	58.38	58.47
1997	NYSE	DEO	Wed, Nov 23, 2005	58.65	58.94	58.57	58.87
1996	NYSE	DEO	Tue, Nov 22, 2005	58.19	58.62	58.07	58.58
1995	NYSE	DEO	Mon, Nov 21, 2005	58.59	58.74	58.37	58.60
1994	NYSE	DEO	Fri, Nov 18, 2005	58.86	58.92	58.19	58.40
1993	NYSE	DEO	Thu, Nov 17, 2005	58.68	59.19	58.56	59.09
1992	NYSE	DEO	Wed, Nov 16, 2005	58.15	58.58	58.13	58.51
1991	NYSE	DEO	Tue, Nov 15, 2005	57.83	58.88	57.70	58.64
1990	NYSE	DEO	Mon, Nov 14, 2005	60.16	60.30	60.03	60.25
1989	NYSE	DEO	Fri, Nov 11, 2005	59.95	60.30	59.92	60.16
1988	NYSE	DEO	Thu, Nov 10, 2005	59.85	60.06	59.65	60.03
1987	NYSE	DEO	Wed, Nov 9, 2005	59.62	59.87	59.45	59.80
1986	NYSE	DEO	Tue, Nov 8, 2005	59.30	59.49	59.29	59.39
1985	NYSE	DEO	Mon, Nov 7, 2005	59.11	59.58	59.11	59.44
1984	NYSE	DEO	Fri, Nov 4, 2005	59.47	59.47	58.93	59.21
1983	NYSE	DEO	Thu, Nov 3, 2005	59.28	59.29	58.92	59.11
1982	NYSE	DEO	Wed, Nov 2, 2005	59.07	59.44	58.98	59.38
1981	NYSE	DEO	Tue, Nov 1, 2005	59.03	59.08	58.79	58.86
1980	NYSE	DEO	Mon, Oct 31, 2005	59.61	59.78	59.24	59.43
1979	NYSE	DEO	Fri, Oct 28, 2005	58.88	59.36	58.79	59.31
1978	NYSE	DEO	Thu, Oct 27, 2005	59.48	59.52	58.67	58.81
1977	NYSE	DEO	Wed, Oct 26, 2005	59.07	59.21	58.49	58.66
1976	NYSE	DEO	Tue, Oct 25, 2005	58.85	59.13	58.66	58.87
1975	NYSE	DEO	Mon, Oct 24, 2005	58.44	58.65	58.39	58.60
1974	NYSE	DEO	Fri, Oct 21, 2005	58.51	58.65	57.91	57.98
1973	NYSE	DEO	Thu, Oct 20, 2005	58.34	58.40	57.60	57.75
1972	NYSE	DEO	Wed, Oct 19, 2005	58.38	58.96	58.17	58.90
1971	NYSE	DEO	Tue, Oct 18, 2005	58.14	58.56	58.14	58.19
1970	NYSE	DEO	Mon, Oct 17, 2005	58.49	58.78	58.26	58.45
1969	NYSE	DEO	Fri, Oct 14, 2005	58.40	59.28	58.35	59.18
1968	NYSE	DEO	Thu, Oct 13, 2005	57.57	57.71	56.97	57.53
1967	NYSE	DEO	Wed, Oct 12, 2005	57.95	58.14	57.41	57.66
1966	NYSE	DEO	Tue, Oct 11, 2005	58.14	58.33	57.90	57.96
1965	NYSE	DEO	Mon, Oct 10, 2005	58.09	58.40	57.97	58.12
1964	NYSE	DEO	Fri, Oct 7, 2005	58.47	58.51	58.02	58.40
1963	NYSE	DEO	Thu, Oct 6, 2005	59.26	59.30	58.80	59.11
1962	NYSE	DEO	Wed, Oct 5, 2005	59.53	59.83	59.18	59.30
1961	NYSE	DEO	Tue, Oct 4, 2005	59.41	59.46	59.03	59.11
1960	NYSE	DEO	Mon, Oct 3, 2005	58.78	58.89	58.42	58.62
1959	NYSE	DEO	Fri, Sep 30, 2005	58.10	58.32	57.88	58.01
1958	NYSE	DEO	Thu, Sep 29, 2005	57.74	58.23	57.69	58.08
1957	NYSE	DEO	Wed, Sep 28, 2005	58.06	58.06	57.51	57.78
1956	NYSE	DEO	Tue, Sep 27, 2005	58.63	58.75	58.50	58.56
1955	NYSE	DEO	Mon, Sep 26, 2005	58.92	58.92	58.61	58.78
1954	NYSE	DEO	Fri, Sep 23, 2005	58.54	58.69	58.31	58.63
1953	NYSE	DEO	Thu, Sep 22, 2005	58.60	58.70	58.44	58.69
1952	NYSE	DEO	Wed, Sep 21, 2005	59.70	59.78	59.08	59.15
1951	NYSE	DEO	Tue, Sep 20, 2005	59.44	59.66	59.34	59.44
1950	NYSE	DEO	Mon, Sep 19, 2005	59.43	59.49	59.24	59.30
1949	NYSE	DEO	Fri, Sep 16, 2005	59.40	59.84	59.20	59.65
1948	NYSE	DEO	Thu, Sep 15, 2005	59.20	59.46	59.10	59.26
1947	NYSE	DEO	Wed, Sep 14, 2005	59.61	59.77	59.51	59.72
1946	NYSE	DEO	Tue, Sep 13, 2005	61.02	61.02	60.66	60.74
1945	NYSE	DEO	Mon, Sep 12, 2005	60.90	60.99	60.74	60.82
1944	NYSE	DEO	Fri, Sep 9, 2005	61.05	61.39	61.05	61.28
1943	NYSE	DEO	Thu, Sep 8, 2005	61.38	61.44	60.86	61.00
1942	NYSE	DEO	Wed, Sep 7, 2005	61.41	61.49	61.20	61.35
1941	NYSE	DEO	Tue, Sep 6, 2005	61.40	61.63	61.29	61.49
1940	NYSE	DEO	Fri, Sep 2, 2005	60.46	60.86	60.43	60.63
1939	NYSE	DEO	Thu, Sep 1, 2005	58.83	59.48	58.77	59.37
1938	NYSE	DEO	Wed, Aug 31, 2005	57.15	57.71	57.08	57.71
1937	NYSE	DEO	Tue, Aug 30, 2005	57.13	57.19	56.55	56.80
1936	NYSE	DEO	Mon, Aug 29, 2005	57.10	57.75	57.05	57.64
1935	NYSE	DEO	Fri, Aug 26, 2005	58.06	58.11	57.60	57.62
1934	NYSE	DEO	Thu, Aug 25, 2005	57.80	58.10	57.77	57.97
1933	NYSE	DEO	Wed, Aug 24, 2005	57.67	57.70	57.26	57.33
1932	NYSE	DEO	Tue, Aug 23, 2005	57.95	58.00	57.72	57.88
1931	NYSE	DEO	Mon, Aug 22, 2005	58.40	58.55	57.68	57.79
1930	NYSE	DEO	Fri, Aug 19, 2005	57.37	57.55	57.28	57.43
1929	NYSE	DEO	Thu, Aug 18, 2005	57.31	57.53	57.10	57.37
1928	NYSE	DEO	Wed, Aug 17, 2005	56.81	57.05	56.72	56.93
1927	NYSE	DEO	Tue, Aug 16, 2005	56.93	57.08	56.86	57.02
1926	NYSE	DEO	Mon, Aug 15, 2005	56.75	57.05	56.61	56.96
1925	NYSE	DEO	Fri, Aug 12, 2005	56.79	57.00	56.67	56.86
1924	NYSE	DEO	Thu, Aug 11, 2005	57.11	57.25	56.93	57.15
1923	NYSE	DEO	Wed, Aug 10, 2005	56.60	56.75	56.25	56.47
1922	NYSE	DEO	Tue, Aug 9, 2005	55.76	55.99	55.65	55.96
1921	NYSE	DEO	Mon, Aug 8, 2005	56.10	56.21	55.95	56.00
1920	NYSE	DEO	Fri, Aug 5, 2005	56.07	56.08	55.53	55.74
1919	NYSE	DEO	Thu, Aug 4, 2005	55.62	56.15	55.55	55.97
1918	NYSE	DEO	Wed, Aug 3, 2005	56.05	56.12	55.83	55.96
1917	NYSE	DEO	Tue, Aug 2, 2005	55.90	56.17	55.84	56.11
1916	NYSE	DEO	Mon, Aug 1, 2005	55.90	55.90	55.58	55.78
1915	NYSE	DEO	Fri, Jul 29, 2005	55.74	55.85	55.51	55.67
1914	NYSE	DEO	Thu, Jul 28, 2005	55.28	55.80	55.23	55.60
1913	NYSE	DEO	Wed, Jul 27, 2005	55.19	55.45	55.12	55.23
1912	NYSE	DEO	Tue, Jul 26, 2005	55.15	55.25	55.01	55.16
1911	NYSE	DEO	Mon, Jul 25, 2005	55.30	55.59	55.17	55.45
1910	NYSE	DEO	Fri, Jul 22, 2005	55.33	55.63	55.32	55.48
1909	NYSE	DEO	Thu, Jul 21, 2005	55.55	55.99	55.45	55.82
1908	NYSE	DEO	Wed, Jul 20, 2005	55.15	55.47	54.75	55.32
1907	NYSE	DEO	Tue, Jul 19, 2005	55.26	55.50	55.15	55.31
1906	NYSE	DEO	Mon, Jul 18, 2005	55.48	55.80	55.38	55.63
1905	NYSE	DEO	Fri, Jul 15, 2005	55.50	55.80	55.26	55.45
1904	NYSE	DEO	Thu, Jul 14, 2005	56.20	56.25	55.97	56.11
1903	NYSE	DEO	Wed, Jul 13, 2005	56.10	56.25	55.81	55.98
1902	NYSE	DEO	Tue, Jul 12, 2005	56.50	56.84	56.38	56.71
1901	NYSE	DEO	Mon, Jul 11, 2005	55.36	56.06	55.33	56.06
1900	NYSE	DEO	Fri, Jul 8, 2005	56.05	56.58	55.76	56.41
1899	NYSE	DEO	Thu, Jul 7, 2005	56.50	57.80	56.15	57.32
1898	NYSE	DEO	Wed, Jul 6, 2005	58.40	59.63	58.37	59.43
1897	NYSE	DEO	Tue, Jul 5, 2005	57.90	58.43	57.75	58.42
1896	NYSE	DEO	Fri, Jul 1, 2005	58.90	59.07	58.55	58.85
1895	NYSE	DEO	Thu, Jun 30, 2005	59.45	59.68	59.30	59.30
1894	NYSE	DEO	Wed, Jun 29, 2005	59.12	59.81	59.00	59.68
1893	NYSE	DEO	Tue, Jun 28, 2005	59.02	59.73	59.02	59.65
1892	NYSE	DEO	Mon, Jun 27, 2005	59.38	59.49	59.16	59.40
1891	NYSE	DEO	Fri, Jun 24, 2005	59.54	60.00	59.46	59.61
1890	NYSE	DEO	Thu, Jun 23, 2005	60.15	60.40	59.94	60.01
1889	NYSE	DEO	Wed, Jun 22, 2005	59.99	60.12	59.72	59.90
1888	NYSE	DEO	Tue, Jun 21, 2005	59.40	59.68	59.30	59.60
1887	NYSE	DEO	Mon, Jun 20, 2005	59.50	59.68	59.35	59.47
1886	NYSE	DEO	Fri, Jun 17, 2005	59.85	59.89	59.25	59.58
1885	NYSE	DEO	Thu, Jun 16, 2005	59.16	59.21	58.74	59.18
1884	NYSE	DEO	Wed, Jun 15, 2005	59.24	59.29	58.94	59.16
1883	NYSE	DEO	Tue, Jun 14, 2005	59.00	59.76	58.98	59.67
1882	NYSE	DEO	Mon, Jun 13, 2005	58.68	59.23	58.57	58.95
1881	NYSE	DEO	Fri, Jun 10, 2005	59.72	59.75	59.08	59.34
1880	NYSE	DEO	Thu, Jun 9, 2005	59.23	59.52	58.97	59.36
1879	NYSE	DEO	Wed, Jun 8, 2005	59.92	59.92	59.20	59.29
1878	NYSE	DEO	Tue, Jun 7, 2005	59.35	60.20	59.17	59.70
1877	NYSE	DEO	Mon, Jun 6, 2005	57.76	58.20	57.51	58.06
1876	NYSE	DEO	Fri, Jun 3, 2005	57.27	57.64	57.12	57.56
1875	NYSE	DEO	Thu, Jun 2, 2005	57.85	57.96	57.48	57.77
1874	NYSE	DEO	Wed, Jun 1, 2005	57.59	58.18	57.55	57.95
1873	NYSE	DEO	Tue, May 31, 2005	58.32	58.45	57.92	58.12
1872	NYSE	DEO	Fri, May 27, 2005	58.68	58.88	58.30	58.82
1871	NYSE	DEO	Thu, May 26, 2005	58.46	58.56	58.16	58.53
1870	NYSE	DEO	Wed, May 25, 2005	58.88	59.12	58.69	58.93
1869	NYSE	DEO	Tue, May 24, 2005	59.40	59.52	59.16	59.35
1868	NYSE	DEO	Mon, May 23, 2005	58.86	59.35	58.84	59.21
1867	NYSE	DEO	Fri, May 20, 2005	59.09	59.62	59.01	59.50
1866	NYSE	DEO	Thu, May 19, 2005	59.20	59.80	59.20	59.67
1865	NYSE	DEO	Wed, May 18, 2005	59.66	60.08	59.52	59.85
1864	NYSE	DEO	Tue, May 17, 2005	59.42	59.88	59.30	59.76
1863	NYSE	DEO	Mon, May 16, 2005	59.17	59.85	59.17	59.75
1862	NYSE	DEO	Fri, May 13, 2005	60.08	60.25	59.65	59.92
1861	NYSE	DEO	Thu, May 12, 2005	60.05	60.10	59.52	59.67
1860	NYSE	DEO	Wed, May 11, 2005	60.01	60.13	59.71	60.06
1859	NYSE	DEO	Tue, May 10, 2005	59.69	59.79	59.27	59.50
1858	NYSE	DEO	Mon, May 9, 2005	59.62	59.90	59.51	59.69
1857	NYSE	DEO	Fri, May 6, 2005	60.28	60.55	60.20	60.31
1856	NYSE	DEO	Thu, May 5, 2005	60.90	61.23	60.76	60.96
1855	NYSE	DEO	Wed, May 4, 2005	59.90	60.85	59.85	60.59
1854	NYSE	DEO	Tue, May 3, 2005	59.45	59.78	59.29	59.52
1853	NYSE	DEO	Mon, May 2, 2005	59.95	60.04	59.58	59.77
1852	NYSE	DEO	Fri, Apr 29, 2005	59.55	59.75	59.06	59.75
1851	NYSE	DEO	Thu, Apr 28, 2005	59.60	60.08	59.44	59.52
1850	NYSE	DEO	Wed, Apr 27, 2005	59.65	59.89	59.45	59.79
1849	NYSE	DEO	Tue, Apr 26, 2005	59.22	59.60	59.07	59.34
1848	NYSE	DEO	Mon, Apr 25, 2005	59.47	60.41	59.41	60.15
1847	NYSE	DEO	Fri, Apr 22, 2005	59.35	59.40	58.88	59.16
1846	NYSE	DEO	Thu, Apr 21, 2005	59.17	59.63	59.15	59.49
1845	NYSE	DEO	Wed, Apr 20, 2005	59.45	59.90	59.35	59.48
1844	NYSE	DEO	Tue, Apr 19, 2005	59.52	59.87	59.32	59.78
1843	NYSE	DEO	Mon, Apr 18, 2005	59.07	59.29	58.91	59.01
1842	NYSE	DEO	Fri, Apr 15, 2005	60.05	60.22	59.52	59.65
1841	NYSE	DEO	Thu, Apr 14, 2005	59.83	59.87	59.51	59.60
1840	NYSE	DEO	Wed, Apr 13, 2005	60.10	60.15	59.75	59.95
1839	NYSE	DEO	Tue, Apr 12, 2005	60.20	60.68	59.99	60.50
1838	NYSE	DEO	Mon, Apr 11, 2005	60.30	60.51	60.10	60.23
1837	NYSE	DEO	Fri, Apr 8, 2005	59.25	59.70	59.17	59.52
1836	NYSE	DEO	Thu, Apr 7, 2005	59.49	59.80	59.45	59.61
1835	NYSE	DEO	Wed, Apr 6, 2005	59.13	59.41	59.08	59.29
1834	NYSE	DEO	Tue, Apr 5, 2005	58.76	59.02	58.62	58.78
1833	NYSE	DEO	Mon, Apr 4, 2005	56.97	57.36	56.91	57.33
1832	NYSE	DEO	Fri, Apr 1, 2005	57.91	58.00	57.19	57.40
1831	NYSE	DEO	Thu, Mar 31, 2005	57.00	57.09	56.62	56.90
1830	NYSE	DEO	Wed, Mar 30, 2005	56.90	57.40	56.88	57.23
1829	NYSE	DEO	Tue, Mar 29, 2005	57.03	57.50	56.90	56.95
1828	NYSE	DEO	Mon, Mar 28, 2005	57.20	57.55	57.11	57.13
1827	NYSE	DEO	Thu, Mar 24, 2005	57.05	57.67	57.03	57.25
1826	NYSE	DEO	Wed, Mar 23, 2005	57.05	57.35	56.90	57.06
1825	NYSE	DEO	Tue, Mar 22, 2005	57.50	58.13	57.12	57.14
1824	NYSE	DEO	Mon, Mar 21, 2005	57.07	57.50	56.84	57.33
1823	NYSE	DEO	Fri, Mar 18, 2005	57.80	58.00	57.65	57.86
1822	NYSE	DEO	Thu, Mar 17, 2005	58.02	58.25	57.88	58.11
1821	NYSE	DEO	Wed, Mar 16, 2005	58.43	58.59	58.29	58.30
1820	NYSE	DEO	Tue, Mar 15, 2005	58.31	58.40	58.00	58.10
1819	NYSE	DEO	Mon, Mar 14, 2005	58.17	58.53	58.17	58.35
1818	NYSE	DEO	Fri, Mar 11, 2005	58.38	58.96	58.35	58.53
1817	NYSE	DEO	Thu, Mar 10, 2005	58.00	58.13	57.71	57.89
1816	NYSE	DEO	Wed, Mar 9, 2005	57.22	57.54	57.20	57.27
1815	NYSE	DEO	Tue, Mar 8, 2005	57.00	57.35	56.92	57.24
1814	NYSE	DEO	Mon, Mar 7, 2005	56.55	57.02	56.53	56.85
1813	NYSE	DEO	Fri, Mar 4, 2005	56.80	57.38	56.78	57.22
1812	NYSE	DEO	Thu, Mar 3, 2005	56.44	56.70	56.05	56.60
1811	NYSE	DEO	Wed, Mar 2, 2005	56.30	56.76	56.18	56.73
1810	NYSE	DEO	Tue, Mar 1, 2005	57.45	57.60	57.07	57.56
1809	NYSE	DEO	Mon, Feb 28, 2005	57.85	57.91	57.24	57.27
1808	NYSE	DEO	Fri, Feb 25, 2005	58.01	58.40	57.92	58.36
1807	NYSE	DEO	Thu, Feb 24, 2005	57.70	57.85	57.47	57.81
1806	NYSE	DEO	Wed, Feb 23, 2005	58.45	58.54	57.74	57.94
1805	NYSE	DEO	Tue, Feb 22, 2005	58.25	58.52	57.92	57.95
1804	NYSE	DEO	Fri, Feb 18, 2005	56.87	57.50	56.87	57.30
1803	NYSE	DEO	Thu, Feb 17, 2005	56.39	56.59	55.97	56.37
1802	NYSE	DEO	Wed, Feb 16, 2005	56.30	56.74	56.26	56.58
1801	NYSE	DEO	Tue, Feb 15, 2005	56.86	57.30	56.70	57.22
1800	NYSE	DEO	Mon, Feb 14, 2005	56.53	56.74	56.32	56.63
1799	NYSE	DEO	Fri, Feb 11, 2005	55.69	55.82	55.46	55.78
1798	NYSE	DEO	Thu, Feb 10, 2005	55.37	55.84	55.32	55.68
1797	NYSE	DEO	Wed, Feb 9, 2005	55.30	55.55	55.03	55.35
1796	NYSE	DEO	Tue, Feb 8, 2005	55.85	55.97	55.57	55.88
1795	NYSE	DEO	Mon, Feb 7, 2005	55.98	56.44	55.86	56.23
1794	NYSE	DEO	Fri, Feb 4, 2005	55.80	56.43	55.80	55.89
1793	NYSE	DEO	Thu, Feb 3, 2005	55.60	56.08	55.52	56.07
1792	NYSE	DEO	Wed, Feb 2, 2005	55.91	56.19	55.80	56.06
1791	NYSE	DEO	Tue, Feb 1, 2005	54.95	55.65	54.86	55.62
1790	NYSE	DEO	Mon, Jan 31, 2005	55.03	55.15	54.75	54.91
1789	NYSE	DEO	Fri, Jan 28, 2005	55.17	55.24	54.72	55.14
1788	NYSE	DEO	Thu, Jan 27, 2005	54.87	55.42	54.66	55.35
1787	NYSE	DEO	Wed, Jan 26, 2005	55.16	55.42	55.07	55.27
1786	NYSE	DEO	Tue, Jan 25, 2005	54.88	55.00	54.57	54.71
1785	NYSE	DEO	Mon, Jan 24, 2005	54.57	54.78	54.45	54.53
1784	NYSE	DEO	Fri, Jan 21, 2005	54.75	54.94	54.60	54.78
1783	NYSE	DEO	Thu, Jan 20, 2005	55.30	55.69	55.26	55.40
1782	NYSE	DEO	Wed, Jan 19, 2005	55.88	56.00	55.61	55.62
1781	NYSE	DEO	Tue, Jan 18, 2005	55.51	56.15	55.20	56.00
1780	NYSE	DEO	Fri, Jan 14, 2005	55.51	56.00	55.46	55.79
1779	NYSE	DEO	Thu, Jan 13, 2005	55.38	55.50	55.19	55.25
1778	NYSE	DEO	Wed, Jan 12, 2005	55.50	55.88	55.42	55.77
1777	NYSE	DEO	Tue, Jan 11, 2005	55.74	55.89	55.51	55.62
1776	NYSE	DEO	Mon, Jan 10, 2005	55.94	56.29	55.71	56.07
1775	NYSE	DEO	Fri, Jan 7, 2005	57.48	57.53	56.40	56.60
1774	NYSE	DEO	Thu, Jan 6, 2005	56.22	56.40	55.85	56.06
1773	NYSE	DEO	Wed, Jan 5, 2005	56.98	57.00	56.21	56.40
1772	NYSE	DEO	Tue, Jan 4, 2005	57.46	57.53	56.50	56.60
1771	NYSE	DEO	Mon, Jan 3, 2005	57.65	57.85	57.30	57.33
1770	NYSE	DEO	Fri, Dec 31, 2004	57.85	57.96	57.64	57.88
1769	NYSE	DEO	Thu, Dec 30, 2004	57.60	57.77	57.34	57.60
1768	NYSE	DEO	Wed, Dec 29, 2004	56.82	57.42	56.82	57.22
1767	NYSE	DEO	Tue, Dec 28, 2004	57.40	57.77	57.26	57.66
1766	NYSE	DEO	Mon, Dec 27, 2004	57.10	57.48	56.91	57.31
1765	NYSE	DEO	Thu, Dec 23, 2004	56.50	56.98	56.49	56.90
1764	NYSE	DEO	Wed, Dec 22, 2004	56.20	56.83	56.12	56.60
1763	NYSE	DEO	Tue, Dec 21, 2004	56.40	56.84	56.35	56.65
1762	NYSE	DEO	Mon, Dec 20, 2004	57.76	57.93	57.40	57.56
1761	NYSE	DEO	Fri, Dec 17, 2004	57.20	57.32	56.71	57.20
1760	NYSE	DEO	Thu, Dec 16, 2004	57.59	57.67	57.32	57.60
1759	NYSE	DEO	Wed, Dec 15, 2004	57.97	58.05	57.35	57.68
1758	NYSE	DEO	Tue, Dec 14, 2004	57.47	57.94	57.46	57.73
1757	NYSE	DEO	Mon, Dec 13, 2004	57.10	57.70	57.06	57.48
1756	NYSE	DEO	Fri, Dec 10, 2004	56.20	56.58	56.05	56.56
1755	NYSE	DEO	Thu, Dec 9, 2004	56.46	57.36	56.34	57.28
1754	NYSE	DEO	Wed, Dec 8, 2004	56.85	57.19	56.72	57.02
1753	NYSE	DEO	Tue, Dec 7, 2004	57.42	57.52	57.00	57.19
1752	NYSE	DEO	Mon, Dec 6, 2004	56.75	57.45	56.66	57.27
1751	NYSE	DEO	Fri, Dec 3, 2004	57.63	57.92	57.12	57.50
1750	NYSE	DEO	Thu, Dec 2, 2004	57.40	57.47	56.80	56.95
1749	NYSE	DEO	Wed, Dec 1, 2004	56.70	57.20	56.67	57.20
1748	NYSE	DEO	Tue, Nov 30, 2004	56.40	56.58	56.12	56.34
1747	NYSE	DEO	Mon, Nov 29, 2004	56.65	57.04	56.57	56.91
1746	NYSE	DEO	Fri, Nov 26, 2004	56.76	57.00	56.64	56.82
1745	NYSE	DEO	Wed, Nov 24, 2004	55.58	55.90	55.50	55.85
1744	NYSE	DEO	Tue, Nov 23, 2004	55.15	55.80	55.15	55.66
1743	NYSE	DEO	Mon, Nov 22, 2004	54.84	55.55	54.78	55.44
1742	NYSE	DEO	Fri, Nov 19, 2004	55.40	55.41	54.80	55.10
1741	NYSE	DEO	Thu, Nov 18, 2004	55.62	55.79	55.45	55.51
1740	NYSE	DEO	Wed, Nov 17, 2004	55.77	56.35	55.68	55.99
1739	NYSE	DEO	Tue, Nov 16, 2004	55.69	56.09	55.65	55.90
1738	NYSE	DEO	Mon, Nov 15, 2004	55.60	55.93	55.58	55.83
1737	NYSE	DEO	Fri, Nov 12, 2004	55.35	56.03	55.21	56.03
1736	NYSE	DEO	Thu, Nov 11, 2004	55.45	55.85	55.38	55.76
1735	NYSE	DEO	Wed, Nov 10, 2004	55.77	55.97	55.52	55.75
1734	NYSE	DEO	Tue, Nov 9, 2004	55.75	55.81	55.48	55.73
1733	NYSE	DEO	Mon, Nov 8, 2004	55.37	55.98	55.32	55.72
1732	NYSE	DEO	Fri, Nov 5, 2004	55.10	55.67	55.02	55.67
1731	NYSE	DEO	Thu, Nov 4, 2004	54.64	55.16	54.52	55.13
1730	NYSE	DEO	Wed, Nov 3, 2004	54.96	54.96	54.66	54.87
1729	NYSE	DEO	Tue, Nov 2, 2004	54.34	54.70	54.27	54.32
1728	NYSE	DEO	Mon, Nov 1, 2004	53.83	54.24	53.80	54.11
1727	NYSE	DEO	Fri, Oct 29, 2004	53.88	54.19	53.16	53.78
1726	NYSE	DEO	Thu, Oct 28, 2004	53.04	53.60	52.96	53.55
1725	NYSE	DEO	Wed, Oct 27, 2004	53.38	53.38	52.87	53.25
1724	NYSE	DEO	Tue, Oct 26, 2004	52.90	53.15	52.71	53.15
1723	NYSE	DEO	Mon, Oct 25, 2004	53.06	53.31	52.60	53.03
1722	NYSE	DEO	Fri, Oct 22, 2004	53.30	53.33	52.85	52.90
1721	NYSE	DEO	Thu, Oct 21, 2004	53.36	53.44	53.04	53.42
1720	NYSE	DEO	Wed, Oct 20, 2004	53.48	53.61	52.77	53.35
1719	NYSE	DEO	Tue, Oct 19, 2004	53.28	53.61	53.09	53.21
1718	NYSE	DEO	Mon, Oct 18, 2004	53.60	53.62	53.23	53.50
1717	NYSE	DEO	Fri, Oct 15, 2004	53.27	53.52	53.22	53.30
1716	NYSE	DEO	Thu, Oct 14, 2004	53.77	53.78	53.34	53.50
1715	NYSE	DEO	Wed, Oct 13, 2004	53.34	53.54	52.95	53.19
1714	NYSE	DEO	Tue, Oct 12, 2004	51.85	51.85	51.65	51.75
1713	NYSE	DEO	Mon, Oct 11, 2004	51.50	51.88	51.45	51.73
1712	NYSE	DEO	Fri, Oct 8, 2004	51.04	51.38	51.04	51.19
1711	NYSE	DEO	Thu, Oct 7, 2004	50.80	50.83	50.40	50.54
1710	NYSE	DEO	Wed, Oct 6, 2004	50.96	51.14	50.80	51.02
1709	NYSE	DEO	Tue, Oct 5, 2004	51.18	51.50	51.12	51.25
1708	NYSE	DEO	Mon, Oct 4, 2004	50.87	51.10	50.80	51.00
1707	NYSE	DEO	Fri, Oct 1, 2004	49.98	50.66	49.95	50.47
1706	NYSE	DEO	Thu, Sep 30, 2004	50.15	50.58	50.15	50.43
1705	NYSE	DEO	Wed, Sep 29, 2004	49.78	49.97	49.59	49.94
1704	NYSE	DEO	Tue, Sep 28, 2004	49.84	50.16	49.77	50.16
1703	NYSE	DEO	Mon, Sep 27, 2004	49.16	49.38	49.14	49.31
1702	NYSE	DEO	Fri, Sep 24, 2004	49.45	49.65	49.24	49.60
1701	NYSE	DEO	Thu, Sep 23, 2004	49.40	49.53	49.32	49.39
1700	NYSE	DEO	Wed, Sep 22, 2004	49.25	49.38	49.08	49.20
1699	NYSE	DEO	Tue, Sep 21, 2004	49.53	49.78	49.39	49.71
1698	NYSE	DEO	Mon, Sep 20, 2004	48.95	49.10	48.88	48.99
1697	NYSE	DEO	Fri, Sep 17, 2004	49.80	49.91	49.50	49.67
1696	NYSE	DEO	Thu, Sep 16, 2004	49.60	49.78	49.30	49.73
1695	NYSE	DEO	Wed, Sep 15, 2004	49.46	49.48	49.14	49.26
1694	NYSE	DEO	Tue, Sep 14, 2004	50.71	51.44	50.63	51.19
1693	NYSE	DEO	Mon, Sep 13, 2004	50.82	50.98	50.67	50.85
1692	NYSE	DEO	Fri, Sep 10, 2004	50.53	50.88	50.47	50.80
1691	NYSE	DEO	Thu, Sep 9, 2004	49.82	50.08	49.71	50.01
1690	NYSE	DEO	Wed, Sep 8, 2004	49.97	50.12	49.90	50.00
1689	NYSE	DEO	Tue, Sep 7, 2004	50.05	50.51	49.98	50.41
1688	NYSE	DEO	Fri, Sep 3, 2004	49.71	50.05	49.49	49.93
1687	NYSE	DEO	Thu, Sep 2, 2004	48.65	49.09	48.55	49.05
1686	NYSE	DEO	Wed, Sep 1, 2004	49.56	49.61	49.29	49.44
1685	NYSE	DEO	Tue, Aug 31, 2004	49.28	49.96	49.28	49.95
1684	NYSE	DEO	Mon, Aug 30, 2004	49.25	49.95	49.10	49.47
1683	NYSE	DEO	Fri, Aug 27, 2004	49.24	49.73	49.24	49.63
1682	NYSE	DEO	Thu, Aug 26, 2004	48.65	49.24	48.65	49.10
1681	NYSE	DEO	Wed, Aug 25, 2004	48.43	48.90	48.21	48.58
1680	NYSE	DEO	Tue, Aug 24, 2004	49.12	49.12	48.72	48.92
1679	NYSE	DEO	Mon, Aug 23, 2004	49.68	50.00	49.55	49.81
1678	NYSE	DEO	Fri, Aug 20, 2004	48.66	49.30	48.42	49.13
1677	NYSE	DEO	Thu, Aug 19, 2004	49.02	49.24	48.90	49.15
1676	NYSE	DEO	Wed, Aug 18, 2004	48.82	49.35	48.80	49.34
1675	NYSE	DEO	Tue, Aug 17, 2004	48.75	49.25	48.75	49.16
1674	NYSE	DEO	Mon, Aug 16, 2004	48.85	49.08	48.66	49.00
1673	NYSE	DEO	Fri, Aug 13, 2004	49.26	49.53	49.12	49.35
1672	NYSE	DEO	Thu, Aug 12, 2004	48.98	49.22	48.80	49.05
1671	NYSE	DEO	Wed, Aug 11, 2004	49.03	49.16	48.78	49.12
1670	NYSE	DEO	Tue, Aug 10, 2004	48.91	49.63	48.82	49.31
1669	NYSE	DEO	Mon, Aug 9, 2004	49.40	49.68	49.15	49.43
1668	NYSE	DEO	Fri, Aug 6, 2004	50.56	50.65	50.21	50.32
1667	NYSE	DEO	Thu, Aug 5, 2004	50.85	51.04	50.63	50.64
1666	NYSE	DEO	Wed, Aug 4, 2004	50.30	51.07	50.28	50.95
1665	NYSE	DEO	Tue, Aug 3, 2004	50.33	50.76	50.31	50.50
1664	NYSE	DEO	Mon, Aug 2, 2004	50.30	50.81	50.30	50.64
1663	NYSE	DEO	Fri, Jul 30, 2004	49.95	50.38	49.92	50.22
1662	NYSE	DEO	Thu, Jul 29, 2004	49.86	50.23	49.86	50.03
1661	NYSE	DEO	Wed, Jul 28, 2004	50.00	50.10	49.48	50.03
1660	NYSE	DEO	Tue, Jul 27, 2004	50.45	50.57	50.10	50.52
1659	NYSE	DEO	Mon, Jul 26, 2004	50.52	50.66	50.03	50.12
1658	NYSE	DEO	Fri, Jul 23, 2004	51.10	51.12	50.42	50.50
1657	NYSE	DEO	Thu, Jul 22, 2004	50.27	50.61	50.15	50.57
1656	NYSE	DEO	Wed, Jul 21, 2004	50.50	50.64	50.19	50.24
1655	NYSE	DEO	Tue, Jul 20, 2004	51.36	51.77	51.16	51.59
1654	NYSE	DEO	Mon, Jul 19, 2004	52.42	52.75	52.36	52.55
1653	NYSE	DEO	Fri, Jul 16, 2004	53.03	53.15	52.54	52.90
1652	NYSE	DEO	Thu, Jul 15, 2004	52.35	53.50	52.20	52.82
1651	NYSE	DEO	Wed, Jul 14, 2004	52.43	53.10	52.42	52.64
1650	NYSE	DEO	Tue, Jul 13, 2004	52.18	52.45	52.10	52.30
1649	NYSE	DEO	Mon, Jul 12, 2004	52.48	52.87	52.38	52.74
1648	NYSE	DEO	Fri, Jul 9, 2004	52.70	53.35	52.69	53.10
1647	NYSE	DEO	Thu, Jul 8, 2004	53.18	53.70	52.76	53.43
1646	NYSE	DEO	Wed, Jul 7, 2004	53.90	54.48	53.84	54.16
1645	NYSE	DEO	Tue, Jul 6, 2004	54.07	54.30	53.90	54.05
1644	NYSE	DEO	Fri, Jul 2, 2004	54.20	54.35	54.00	54.20
1643	NYSE	DEO	Thu, Jul 1, 2004	54.31	54.40	53.70	54.10
1642	NYSE	DEO	Wed, Jun 30, 2004	54.60	54.96	54.49	54.75
1641	NYSE	DEO	Tue, Jun 29, 2004	55.52	55.56	55.16	55.42
1640	NYSE	DEO	Mon, Jun 28, 2004	56.02	56.13	55.67	55.70
1639	NYSE	DEO	Fri, Jun 25, 2004	55.25	55.59	55.16	55.37
1638	NYSE	DEO	Thu, Jun 24, 2004	55.30	55.36	55.01	55.01
1637	NYSE	DEO	Wed, Jun 23, 2004	54.95	55.60	54.84	55.38
1636	NYSE	DEO	Tue, Jun 22, 2004	54.72	55.05	54.57	54.84
1635	NYSE	DEO	Mon, Jun 21, 2004	55.34	55.34	55.05	55.09
1634	NYSE	DEO	Fri, Jun 18, 2004	55.02	55.25	54.95	55.09
1633	NYSE	DEO	Thu, Jun 17, 2004	54.77	54.84	54.42	54.77
1632	NYSE	DEO	Wed, Jun 16, 2004	54.84	54.84	54.22	54.49
1631	NYSE	DEO	Tue, Jun 15, 2004	53.85	54.39	53.74	54.34
1630	NYSE	DEO	Mon, Jun 14, 2004	53.10	53.50	53.02	53.26
1629	NYSE	DEO	Thu, Jun 10, 2004	54.24	54.62	54.08	54.54
1628	NYSE	DEO	Wed, Jun 9, 2004	54.68	54.76	54.35	54.55
1627	NYSE	DEO	Tue, Jun 8, 2004	54.45	54.95	54.38	54.94
1626	NYSE	DEO	Mon, Jun 7, 2004	54.30	55.00	54.26	54.75
1625	NYSE	DEO	Fri, Jun 4, 2004	54.50	54.60	54.16	54.50
1624	NYSE	DEO	Thu, Jun 3, 2004	53.45	54.33	53.45	54.05
1623	NYSE	DEO	Wed, Jun 2, 2004	53.47	53.60	53.24	53.34
1622	NYSE	DEO	Tue, Jun 1, 2004	53.06	53.34	52.95	53.34
1621	NYSE	DEO	Fri, May 28, 2004	53.95	54.22	53.46	53.90
1620	NYSE	DEO	Thu, May 27, 2004	54.00	54.42	53.92	54.42
1619	NYSE	DEO	Wed, May 26, 2004	52.91	53.19	52.82	53.17
1618	NYSE	DEO	Tue, May 25, 2004	53.06	53.44	52.85	53.44
1617	NYSE	DEO	Mon, May 24, 2004	52.58	52.74	52.40	52.62
1616	NYSE	DEO	Fri, May 21, 2004	52.84	52.92	52.42	52.60
1615	NYSE	DEO	Thu, May 20, 2004	52.07	52.80	52.07	52.65
1614	NYSE	DEO	Wed, May 19, 2004	52.33	52.53	52.13	52.30
1613	NYSE	DEO	Tue, May 18, 2004	52.90	53.04	52.65	52.65
1612	NYSE	DEO	Mon, May 17, 2004	53.80	54.19	53.80	53.82
1611	NYSE	DEO	Fri, May 14, 2004	53.75	54.09	53.63	53.78
1610	NYSE	DEO	Thu, May 13, 2004	53.95	54.34	53.91	54.01
1609	NYSE	DEO	Wed, May 12, 2004	54.80	54.96	54.50	54.79
1608	NYSE	DEO	Tue, May 11, 2004	54.13	54.17	53.65	54.14
1607	NYSE	DEO	Mon, May 10, 2004	54.24	54.54	54.07	54.11
1606	NYSE	DEO	Fri, May 7, 2004	55.40	55.56	55.00	55.02
1605	NYSE	DEO	Thu, May 6, 2004	55.27	55.41	54.54	55.20
1604	NYSE	DEO	Wed, May 5, 2004	55.69	55.99	55.48	55.82
1603	NYSE	DEO	Tue, May 4, 2004	55.38	55.95	55.34	55.79
1602	NYSE	DEO	Mon, May 3, 2004	54.65	54.96	54.56	54.56
1601	NYSE	DEO	Fri, Apr 30, 2004	54.70	55.07	54.39	54.50
1600	NYSE	DEO	Thu, Apr 29, 2004	54.91	55.23	54.45	54.45
1599	NYSE	DEO	Wed, Apr 28, 2004	55.20	55.23	54.46	54.71
1598	NYSE	DEO	Tue, Apr 27, 2004	55.70	56.07	55.66	55.70
1597	NYSE	DEO	Mon, Apr 26, 2004	56.20	56.22	55.85	56.17
1596	NYSE	DEO	Fri, Apr 23, 2004	55.09	55.50	54.84	55.48
1595	NYSE	DEO	Thu, Apr 22, 2004	55.52	56.40	55.52	56.28
1594	NYSE	DEO	Wed, Apr 21, 2004	55.45	55.75	55.23	55.43
1593	NYSE	DEO	Tue, Apr 20, 2004	55.82	56.16	55.51	55.51
1592	NYSE	DEO	Mon, Apr 19, 2004	56.00	56.53	55.91	56.39
1591	NYSE	DEO	Fri, Apr 16, 2004	55.54	56.19	55.54	56.08
1590	NYSE	DEO	Thu, Apr 15, 2004	53.33	53.40	53.08	53.34
1589	NYSE	DEO	Wed, Apr 14, 2004	53.55	53.72	53.25	53.40
1588	NYSE	DEO	Tue, Apr 13, 2004	54.30	54.35	54.01	54.10
1587	NYSE	DEO	Mon, Apr 12, 2004	54.52	54.86	54.45	54.60
1586	NYSE	DEO	Thu, Apr 8, 2004	54.85	54.93	54.44	54.52
1585	NYSE	DEO	Wed, Apr 7, 2004	54.90	54.99	54.33	54.74
1584	NYSE	DEO	Tue, Apr 6, 2004	53.76	53.85	53.39	53.74
1583	NYSE	DEO	Mon, Apr 5, 2004	52.58	53.20	52.58	53.07
1582	NYSE	DEO	Fri, Apr 2, 2004	53.49	53.90	53.43	53.70
1581	NYSE	DEO	Thu, Apr 1, 2004	53.14	53.44	53.05	53.39
1580	NYSE	DEO	Wed, Mar 31, 2004	53.03	53.17	52.88	52.88
1579	NYSE	DEO	Tue, Mar 30, 2004	52.80	53.22	52.71	53.18
1578	NYSE	DEO	Mon, Mar 29, 2004	52.70	53.18	52.67	53.02
1577	NYSE	DEO	Fri, Mar 26, 2004	52.68	53.22	52.66	52.85
1576	NYSE	DEO	Thu, Mar 25, 2004	51.91	52.35	51.79	52.10
1575	NYSE	DEO	Wed, Mar 24, 2004	52.76	53.05	52.61	52.65
1574	NYSE	DEO	Tue, Mar 23, 2004	53.25	53.50	53.07	53.13
1573	NYSE	DEO	Mon, Mar 22, 2004	53.20	53.21	52.82	53.00
1572	NYSE	DEO	Fri, Mar 19, 2004	53.80	53.88	53.53	53.66
1571	NYSE	DEO	Thu, Mar 18, 2004	54.53	54.68	54.25	54.32
1570	NYSE	DEO	Wed, Mar 17, 2004	54.23	54.49	53.78	54.37
1569	NYSE	DEO	Tue, Mar 16, 2004	54.08	54.20	53.74	54.00
1568	NYSE	DEO	Mon, Mar 15, 2004	54.05	54.22	53.10	53.10
1567	NYSE	DEO	Fri, Mar 12, 2004	53.83	54.50	53.36	54.40
1566	NYSE	DEO	Thu, Mar 11, 2004	54.69	55.15	54.66	54.92
1565	NYSE	DEO	Wed, Mar 10, 2004	55.00	55.22	54.70	54.76
1564	NYSE	DEO	Tue, Mar 9, 2004	54.25	54.74	54.21	54.21
1563	NYSE	DEO	Mon, Mar 8, 2004	54.26	54.70	54.18	54.34
1562	NYSE	DEO	Fri, Mar 5, 2004	54.18	54.90	54.18	54.60
1561	NYSE	DEO	Thu, Mar 4, 2004	54.04	54.65	53.91	54.45
1560	NYSE	DEO	Wed, Mar 3, 2004	54.55	55.15	54.42	55.09
1559	NYSE	DEO	Tue, Mar 2, 2004	56.17	56.40	55.99	56.11
1558	NYSE	DEO	Mon, Mar 1, 2004	57.32	57.60	56.97	57.38
1557	NYSE	DEO	Fri, Feb 27, 2004	56.25	56.73	56.25	56.65
1556	NYSE	DEO	Thu, Feb 26, 2004	55.61	55.95	55.37	55.78
1555	NYSE	DEO	Wed, Feb 25, 2004	56.60	56.95	56.10	56.32
1554	NYSE	DEO	Tue, Feb 24, 2004	55.57	56.60	55.57	56.35
1553	NYSE	DEO	Mon, Feb 23, 2004	55.64	55.91	55.51	55.66
1552	NYSE	DEO	Fri, Feb 20, 2004	55.30	55.46	54.96	55.03
1551	NYSE	DEO	Thu, Feb 19, 2004	53.55	54.64	53.33	54.45
1550	NYSE	DEO	Wed, Feb 18, 2004	54.78	55.07	54.48	54.62
1549	NYSE	DEO	Tue, Feb 17, 2004	55.22	55.43	54.95	55.10
1548	NYSE	DEO	Fri, Feb 13, 2004	54.70	54.73	54.38	54.56
1547	NYSE	DEO	Thu, Feb 12, 2004	54.54	54.79	54.31	54.61
1546	NYSE	DEO	Wed, Feb 11, 2004	54.02	54.80	53.80	54.78
1545	NYSE	DEO	Tue, Feb 10, 2004	54.20	54.44	54.08	54.25
1544	NYSE	DEO	Mon, Feb 9, 2004	54.31	54.49	53.94	54.20
1543	NYSE	DEO	Fri, Feb 6, 2004	54.27	54.40	54.02	54.22
1542	NYSE	DEO	Thu, Feb 5, 2004	54.50	54.57	54.12	54.16
1541	NYSE	DEO	Wed, Feb 4, 2004	53.47	54.00	53.29	53.72
1540	NYSE	DEO	Tue, Feb 3, 2004	53.74	54.23	53.65	53.90
1539	NYSE	DEO	Mon, Feb 2, 2004	52.93	53.38	52.90	53.06
1538	NYSE	DEO	Fri, Jan 30, 2004	53.00	53.49	52.99	53.20
1537	NYSE	DEO	Thu, Jan 29, 2004	53.65	53.65	53.14	53.45
1536	NYSE	DEO	Wed, Jan 28, 2004	53.62	53.98	53.00	53.00
1535	NYSE	DEO	Tue, Jan 27, 2004	53.02	53.62	53.02	53.32
1534	NYSE	DEO	Mon, Jan 26, 2004	53.48	53.75	53.32	53.75
1533	NYSE	DEO	Fri, Jan 23, 2004	53.67	53.67	53.10	53.33
1532	NYSE	DEO	Thu, Jan 22, 2004	53.43	53.70	53.41	53.59
1531	NYSE	DEO	Wed, Jan 21, 2004	52.00	52.41	51.92	52.30
1530	NYSE	DEO	Tue, Jan 20, 2004	51.75	51.90	51.52	51.59
1529	NYSE	DEO	Fri, Jan 16, 2004	51.00	51.37	50.80	51.25
1528	NYSE	DEO	Thu, Jan 15, 2004	51.40	51.65	51.14	51.65
1527	NYSE	DEO	Wed, Jan 14, 2004	51.53	52.05	51.50	51.80
1526	NYSE	DEO	Tue, Jan 13, 2004	52.68	52.79	51.85	52.05
1525	NYSE	DEO	Mon, Jan 12, 2004	52.72	53.04	52.68	52.80
1524	NYSE	DEO	Fri, Jan 9, 2004	52.60	53.07	52.50	52.80
1523	NYSE	DEO	Thu, Jan 8, 2004	53.03	53.20	52.92	53.08
1522	NYSE	DEO	Wed, Jan 7, 2004	52.90	53.00	52.70	52.97
1521	NYSE	DEO	Tue, Jan 6, 2004	53.18	53.18	52.80	53.02
1520	NYSE	DEO	Mon, Jan 5, 2004	53.55	53.75	53.28	53.35
1519	NYSE	DEO	Fri, Jan 2, 2004	53.71	54.19	53.60	53.80
1518	NYSE	DEO	Wed, Dec 31, 2003	52.80	53.05	52.70	52.86
1517	NYSE	DEO	Tue, Dec 30, 2003	53.02	53.10	52.73	52.79
1516	NYSE	DEO	Mon, Dec 29, 2003	52.64	52.85	52.32	52.72
1515	NYSE	DEO	Fri, Dec 26, 2003	52.19	52.33	52.07	52.25
1514	NYSE	DEO	Wed, Dec 24, 2003	52.05	52.24	52.02	52.19
1513	NYSE	DEO	Tue, Dec 23, 2003	51.53	51.95	51.48	51.90
1512	NYSE	DEO	Mon, Dec 22, 2003	51.60	51.90	51.31	51.59
1511	NYSE	DEO	Fri, Dec 19, 2003	52.00	52.03	51.35	51.44
1510	NYSE	DEO	Thu, Dec 18, 2003	51.40	51.77	51.29	51.70
1509	NYSE	DEO	Wed, Dec 17, 2003	51.10	51.73	51.00	51.52
1508	NYSE	DEO	Tue, Dec 16, 2003	51.24	51.34	50.85	51.19
1507	NYSE	DEO	Mon, Dec 15, 2003	51.25	51.42	50.89	51.01
1506	NYSE	DEO	Fri, Dec 12, 2003	50.76	51.50	50.52	51.04
1505	NYSE	DEO	Thu, Dec 11, 2003	50.82	51.44	50.80	51.33
1504	NYSE	DEO	Wed, Dec 10, 2003	50.80	50.88	50.30	50.31
1503	NYSE	DEO	Tue, Dec 9, 2003	51.66	51.70	51.25	51.39
1502	NYSE	DEO	Mon, Dec 8, 2003	51.00	51.35	51.00	51.31
1501	NYSE	DEO	Fri, Dec 5, 2003	50.85	51.45	50.81	51.27
1500	NYSE	DEO	Thu, Dec 4, 2003	51.50	51.58	51.00	51.14
1499	NYSE	DEO	Wed, Dec 3, 2003	51.84	52.02	51.60	51.66
1498	NYSE	DEO	Tue, Dec 2, 2003	51.40	51.67	51.37	51.40
1497	NYSE	DEO	Mon, Dec 1, 2003	51.25	51.50	51.14	51.35
1496	NYSE	DEO	Fri, Nov 28, 2003	50.47	50.66	50.44	50.56
1495	NYSE	DEO	Wed, Nov 26, 2003	49.89	50.45	49.68	50.27
1494	NYSE	DEO	Tue, Nov 25, 2003	49.43	49.53	49.10	49.44
1493	NYSE	DEO	Mon, Nov 24, 2003	48.70	49.12	48.70	49.07
1492	NYSE	DEO	Fri, Nov 21, 2003	49.00	49.29	48.96	49.05
1491	NYSE	DEO	Thu, Nov 20, 2003	49.02	49.32	48.95	49.00
1490	NYSE	DEO	Wed, Nov 19, 2003	49.30	49.40	49.10	49.31
1489	NYSE	DEO	Tue, Nov 18, 2003	49.40	49.83	49.20	49.20
1488	NYSE	DEO	Mon, Nov 17, 2003	49.76	50.09	49.53	49.80
1487	NYSE	DEO	Fri, Nov 14, 2003	49.51	49.80	49.40	49.40
1486	NYSE	DEO	Thu, Nov 13, 2003	49.50	49.83	49.38	49.51
1485	NYSE	DEO	Wed, Nov 12, 2003	48.62	49.10	48.61	49.02
1484	NYSE	DEO	Tue, Nov 11, 2003	47.99	48.39	47.91	48.32
1483	NYSE	DEO	Mon, Nov 10, 2003	48.73	48.80	48.20	48.23
1482	NYSE	DEO	Fri, Nov 7, 2003	48.22	48.90	48.19	48.60
1481	NYSE	DEO	Thu, Nov 6, 2003	47.72	48.10	47.66	48.09
1480	NYSE	DEO	Wed, Nov 5, 2003	48.00	48.03	47.73	47.80
1479	NYSE	DEO	Tue, Nov 4, 2003	48.00	48.04	47.62	47.71
1478	NYSE	DEO	Mon, Nov 3, 2003	47.90	47.93	47.31	47.71
1477	NYSE	DEO	Fri, Oct 31, 2003	47.60	47.92	47.48	47.81
1476	NYSE	DEO	Thu, Oct 30, 2003	48.55	48.57	48.18	48.18
1475	NYSE	DEO	Wed, Oct 29, 2003	47.22	47.61	47.12	47.60
1474	NYSE	DEO	Tue, Oct 28, 2003	47.60	48.05	47.50	48.00
1473	NYSE	DEO	Mon, Oct 27, 2003	47.86	48.03	47.69	47.85
1472	NYSE	DEO	Fri, Oct 24, 2003	46.65	47.10	46.56	47.10
1471	NYSE	DEO	Thu, Oct 23, 2003	46.60	46.81	46.57	46.73
1470	NYSE	DEO	Wed, Oct 22, 2003	46.40	47.00	46.37	46.78
1469	NYSE	DEO	Tue, Oct 21, 2003	46.28	46.62	46.10	46.52
1468	NYSE	DEO	Mon, Oct 20, 2003	46.62	46.97	46.62	46.83
1467	NYSE	DEO	Fri, Oct 17, 2003	46.09	46.54	46.05	46.45
1466	NYSE	DEO	Thu, Oct 16, 2003	45.60	46.10	45.57	45.95
1465	NYSE	DEO	Wed, Oct 15, 2003	45.85	45.97	45.48	45.51
1464	NYSE	DEO	Tue, Oct 14, 2003	44.58	45.75	44.50	45.28
1463	NYSE	DEO	Mon, Oct 13, 2003	44.29	44.74	44.25	44.64
1462	NYSE	DEO	Fri, Oct 10, 2003	43.73	43.88	43.60	43.78
1461	NYSE	DEO	Thu, Oct 9, 2003	43.66	44.10	43.61	43.94
1460	NYSE	DEO	Wed, Oct 8, 2003	43.68	43.74	43.51	43.66
1459	NYSE	DEO	Tue, Oct 7, 2003	44.09	44.12	43.86	44.05
1458	NYSE	DEO	Mon, Oct 6, 2003	44.14	44.37	44.00	44.35
1457	NYSE	DEO	Fri, Oct 3, 2003	44.75	44.78	44.44	44.63
1456	NYSE	DEO	Thu, Oct 2, 2003	44.33	44.86	44.33	44.68
1455	NYSE	DEO	Wed, Oct 1, 2003	43.95	44.55	43.92	44.50
1454	NYSE	DEO	Tue, Sep 30, 2003	44.35	44.41	43.77	44.15
1453	NYSE	DEO	Mon, Sep 29, 2003	43.99	44.45	43.99	44.29
1452	NYSE	DEO	Fri, Sep 26, 2003	44.00	44.54	43.95	44.40
1451	NYSE	DEO	Thu, Sep 25, 2003	44.03	44.55	43.94	44.14
1450	NYSE	DEO	Wed, Sep 24, 2003	44.04	44.20	43.96	44.01
1449	NYSE	DEO	Tue, Sep 23, 2003	43.93	44.13	43.83	44.03
1448	NYSE	DEO	Mon, Sep 22, 2003	43.69	43.99	43.64	43.87
1447	NYSE	DEO	Fri, Sep 19, 2003	44.17	44.26	43.80	43.94
1446	NYSE	DEO	Thu, Sep 18, 2003	44.05	44.47	43.91	44.32
1445	NYSE	DEO	Wed, Sep 17, 2003	43.10	43.65	43.01	43.51
1444	NYSE	DEO	Tue, Sep 16, 2003	43.45	43.82	43.41	43.75
1443	NYSE	DEO	Mon, Sep 15, 2003	43.55	43.80	43.37	43.56
1442	NYSE	DEO	Fri, Sep 12, 2003	43.25	43.45	43.02	43.35
1441	NYSE	DEO	Thu, Sep 11, 2003	42.55	43.25	42.47	42.95
1440	NYSE	DEO	Wed, Sep 10, 2003	42.45	42.55	42.23	42.27
1439	NYSE	DEO	Tue, Sep 9, 2003	42.68	42.79	42.35	42.49
1438	NYSE	DEO	Mon, Sep 8, 2003	42.39	43.07	42.33	43.04
1437	NYSE	DEO	Fri, Sep 5, 2003	42.14	42.45	42.00	42.39
1436	NYSE	DEO	Thu, Sep 4, 2003	42.80	43.02	42.73	43.00
1435	NYSE	DEO	Wed, Sep 3, 2003	43.27	43.95	43.24	43.80
1434	NYSE	DEO	Tue, Sep 2, 2003	42.80	43.24	42.70	43.10
1433	NYSE	DEO	Fri, Aug 29, 2003	43.70	43.80	43.57	43.74
1432	NYSE	DEO	Thu, Aug 28, 2003	43.29	43.81	43.28	43.60
1431	NYSE	DEO	Wed, Aug 27, 2003	43.36	43.78	43.15	43.50
1430	NYSE	DEO	Tue, Aug 26, 2003	42.70	43.30	42.54	43.23
1429	NYSE	DEO	Mon, Aug 25, 2003	43.90	44.00	43.55	43.68
1428	NYSE	DEO	Fri, Aug 22, 2003	43.98	43.99	43.63	43.67
1427	NYSE	DEO	Thu, Aug 21, 2003	43.70	43.95	43.63	43.95
1426	NYSE	DEO	Wed, Aug 20, 2003	43.37	43.81	43.25	43.40
1425	NYSE	DEO	Tue, Aug 19, 2003	42.70	42.99	42.70	42.75
1424	NYSE	DEO	Mon, Aug 18, 2003	42.75	42.93	42.55	42.75
1423	NYSE	DEO	Fri, Aug 15, 2003	42.50	42.75	42.17	42.71
1422	NYSE	DEO	Thu, Aug 14, 2003	42.85	43.15	42.80	42.96
1421	NYSE	DEO	Wed, Aug 13, 2003	42.95	43.10	42.65	42.83
1420	NYSE	DEO	Tue, Aug 12, 2003	43.05	43.12	42.80	43.00
1419	NYSE	DEO	Mon, Aug 11, 2003	43.37	43.48	43.07	43.25
1418	NYSE	DEO	Fri, Aug 8, 2003	42.58	43.02	42.58	42.77
1417	NYSE	DEO	Thu, Aug 7, 2003	42.07	42.38	42.02	42.23
1416	NYSE	DEO	Wed, Aug 6, 2003	41.80	41.89	41.66	41.75
1415	NYSE	DEO	Tue, Aug 5, 2003	41.63	41.69	41.43	41.43
1414	NYSE	DEO	Mon, Aug 4, 2003	41.40	41.80	41.37	41.62
1413	NYSE	DEO	Fri, Aug 1, 2003	41.40	41.45	41.18	41.20
1412	NYSE	DEO	Thu, Jul 31, 2003	41.60	41.70	41.24	41.45
1411	NYSE	DEO	Wed, Jul 30, 2003	41.65	41.98	41.58	41.85
1410	NYSE	DEO	Tue, Jul 29, 2003	41.80	42.03	41.62	41.83
1409	NYSE	DEO	Mon, Jul 28, 2003	41.79	41.95	41.48	41.70
1408	NYSE	DEO	Fri, Jul 25, 2003	41.58	41.82	41.31	41.80
1407	NYSE	DEO	Thu, Jul 24, 2003	41.85	42.28	41.78	42.14
1406	NYSE	DEO	Wed, Jul 23, 2003	42.15	42.33	41.93	42.17
1405	NYSE	DEO	Tue, Jul 22, 2003	41.55	42.29	41.55	42.21
1404	NYSE	DEO	Mon, Jul 21, 2003	41.10	41.80	41.10	41.52
1403	NYSE	DEO	Fri, Jul 18, 2003	41.35	41.54	41.01	41.45
1402	NYSE	DEO	Thu, Jul 17, 2003	40.64	41.13	40.58	41.09
1401	NYSE	DEO	Wed, Jul 16, 2003	40.52	40.74	40.18	40.59
1400	NYSE	DEO	Tue, Jul 15, 2003	40.70	41.08	40.65	40.80
1399	NYSE	DEO	Mon, Jul 14, 2003	41.68	42.00	41.56	41.76
1398	NYSE	DEO	Fri, Jul 11, 2003	42.45	42.67	42.17	42.55
1397	NYSE	DEO	Thu, Jul 10, 2003	41.90	42.34	41.61	42.05
1396	NYSE	DEO	Wed, Jul 9, 2003	42.72	43.15	42.53	43.06
1395	NYSE	DEO	Tue, Jul 8, 2003	42.70	42.70	42.15	42.32
1394	NYSE	DEO	Mon, Jul 7, 2003	43.50	43.88	43.30	43.59
1393	NYSE	DEO	Thu, Jul 3, 2003	44.30	45.08	44.24	44.80
1392	NYSE	DEO	Wed, Jul 2, 2003	43.77	44.46	43.70	44.28
1391	NYSE	DEO	Tue, Jul 1, 2003	43.10	43.89	43.01	43.80
1390	NYSE	DEO	Mon, Jun 30, 2003	44.00	44.00	43.14	43.76
1389	NYSE	DEO	Fri, Jun 27, 2003	44.00	44.40	43.67	44.15
1388	NYSE	DEO	Thu, Jun 26, 2003	44.80	45.12	44.33	44.90
1387	NYSE	DEO	Wed, Jun 25, 2003	45.20	45.76	45.10	45.30
1386	NYSE	DEO	Tue, Jun 24, 2003	45.08	45.20	44.65	44.89
1385	NYSE	DEO	Mon, Jun 23, 2003	45.35	45.38	44.25	44.95
1384	NYSE	DEO	Fri, Jun 20, 2003	47.15	47.27	46.74	46.94
1383	NYSE	DEO	Thu, Jun 19, 2003	46.90	46.92	46.09	46.39
1382	NYSE	DEO	Wed, Jun 18, 2003	45.65	46.28	45.65	46.10
1381	NYSE	DEO	Tue, Jun 17, 2003	45.90	46.28	45.65	46.28
1380	NYSE	DEO	Mon, Jun 16, 2003	45.75	46.18	45.70	46.16
1379	NYSE	DEO	Fri, Jun 13, 2003	45.45	45.76	45.27	45.35
1378	NYSE	DEO	Thu, Jun 12, 2003	45.60	45.70	45.29	45.45
1377	NYSE	DEO	Wed, Jun 11, 2003	45.50	46.13	45.40	46.13
1376	NYSE	DEO	Tue, Jun 10, 2003	45.05	45.18	44.81	45.07
1375	NYSE	DEO	Mon, Jun 9, 2003	44.75	45.10	44.66	44.85
1374	NYSE	DEO	Fri, Jun 6, 2003	45.42	45.80	45.26	45.65
1373	NYSE	DEO	Thu, Jun 5, 2003	44.66	45.10	44.61	44.99
1372	NYSE	DEO	Wed, Jun 4, 2003	44.36	44.65	44.27	44.57
1371	NYSE	DEO	Tue, Jun 3, 2003	43.73	43.99	43.65	43.89
1370	NYSE	DEO	Mon, Jun 2, 2003	43.25	43.80	43.04	43.50
1369	NYSE	DEO	Fri, May 30, 2003	43.80	43.89	43.40	43.60
1368	NYSE	DEO	Thu, May 29, 2003	43.20	44.06	43.08	43.60
1367	NYSE	DEO	Wed, May 28, 2003	43.31	43.66	43.27	43.48
1366	NYSE	DEO	Tue, May 27, 2003	42.54	43.20	42.51	43.06
1365	NYSE	DEO	Fri, May 23, 2003	42.02	43.10	42.02	42.71
1364	NYSE	DEO	Thu, May 22, 2003	43.19	43.34	42.90	43.34
1363	NYSE	DEO	Wed, May 21, 2003	43.55	43.89	43.18	43.33
1362	NYSE	DEO	Tue, May 20, 2003	43.55	43.88	43.27	43.50
1361	NYSE	DEO	Mon, May 19, 2003	43.10	43.20	42.37	42.70
1360	NYSE	DEO	Fri, May 16, 2003	43.00	43.55	43.00	43.41
1359	NYSE	DEO	Thu, May 15, 2003	43.05	43.32	42.64	42.95
1358	NYSE	DEO	Wed, May 14, 2003	43.86	44.18	43.86	44.02
1357	NYSE	DEO	Tue, May 13, 2003	42.60	43.40	42.53	43.36
1356	NYSE	DEO	Mon, May 12, 2003	42.50	43.42	42.35	43.33
1355	NYSE	DEO	Fri, May 9, 2003	41.95	42.61	41.86	42.40
1354	NYSE	DEO	Thu, May 8, 2003	41.85	42.29	41.80	42.17
1353	NYSE	DEO	Wed, May 7, 2003	43.13	43.17	42.45	42.86
1352	NYSE	DEO	Tue, May 6, 2003	43.64	43.95	43.36	43.74
1351	NYSE	DEO	Mon, May 5, 2003	44.30	44.60	44.21	44.50
1350	NYSE	DEO	Fri, May 2, 2003	43.30	44.43	43.17	44.15
1349	NYSE	DEO	Thu, May 1, 2003	44.14	44.60	44.01	44.60
1348	NYSE	DEO	Wed, Apr 30, 2003	44.55	44.80	44.32	44.51
1347	NYSE	DEO	Tue, Apr 29, 2003	44.30	44.70	44.12	44.37
1346	NYSE	DEO	Mon, Apr 28, 2003	43.91	44.44	43.89	44.23
1345	NYSE	DEO	Fri, Apr 25, 2003	43.20	43.57	43.06	43.22
1344	NYSE	DEO	Thu, Apr 24, 2003	43.60	43.73	43.29	43.46
1343	NYSE	DEO	Wed, Apr 23, 2003	43.78	43.96	43.55	43.93
1342	NYSE	DEO	Tue, Apr 22, 2003	42.97	43.63	42.86	43.63
1341	NYSE	DEO	Mon, Apr 21, 2003	43.00	43.33	42.99	43.15
1340	NYSE	DEO	Thu, Apr 17, 2003	43.06	43.16	42.71	43.02
1339	NYSE	DEO	Wed, Apr 16, 2003	42.99	43.21	42.68	42.88
1338	NYSE	DEO	Tue, Apr 15, 2003	43.61	43.74	43.42	43.59
1337	NYSE	DEO	Mon, Apr 14, 2003	42.70	43.61	42.63	43.61
1336	NYSE	DEO	Fri, Apr 11, 2003	42.93	42.99	42.60	42.72
1335	NYSE	DEO	Thu, Apr 10, 2003	43.53	43.60	42.83	42.89
1334	NYSE	DEO	Wed, Apr 9, 2003	43.10	43.20	42.80	42.84
1333	NYSE	DEO	Tue, Apr 8, 2003	43.63	43.75	43.24	43.47
1332	NYSE	DEO	Mon, Apr 7, 2003	43.60	44.15	43.57	43.58
1331	NYSE	DEO	Fri, Apr 4, 2003	42.57	42.69	42.31	42.42
1330	NYSE	DEO	Thu, Apr 3, 2003	42.35	42.40	41.85	42.04
1329	NYSE	DEO	Wed, Apr 2, 2003	41.81	42.55	41.81	42.26
1328	NYSE	DEO	Tue, Apr 1, 2003	41.10	41.81	41.00	41.25
1327	NYSE	DEO	Mon, Mar 31, 2003	41.20	41.48	40.93	41.12
1326	NYSE	DEO	Fri, Mar 28, 2003	41.70	42.30	41.57	42.00
1325	NYSE	DEO	Thu, Mar 27, 2003	42.15	42.90	42.15	42.62
1324	NYSE	DEO	Wed, Mar 26, 2003	42.60	42.92	42.29	42.71
1323	NYSE	DEO	Tue, Mar 25, 2003	41.80	42.19	41.50	41.80
1322	NYSE	DEO	Mon, Mar 24, 2003	42.00	42.15	41.30	41.35
1321	NYSE	DEO	Fri, Mar 21, 2003	41.58	42.70	41.58	42.27
1320	NYSE	DEO	Thu, Mar 20, 2003	41.75	42.30	41.62	42.00
1319	NYSE	DEO	Wed, Mar 19, 2003	41.85	41.99	41.50	41.64
1318	NYSE	DEO	Tue, Mar 18, 2003	42.28	42.41	41.84	42.00
1317	NYSE	DEO	Mon, Mar 17, 2003	40.85	42.49	40.68	42.10
1316	NYSE	DEO	Fri, Mar 14, 2003	41.12	41.15	40.68	40.68
1315	NYSE	DEO	Thu, Mar 13, 2003	40.55	41.43	40.46	41.38
1314	NYSE	DEO	Wed, Mar 12, 2003	39.60	39.79	39.16	39.54
1313	NYSE	DEO	Tue, Mar 11, 2003	39.63	40.24	39.63	40.05
1312	NYSE	DEO	Mon, Mar 10, 2003	39.48	39.60	38.96	39.18
1311	NYSE	DEO	Fri, Mar 7, 2003	39.40	39.85	39.40	39.76
1310	NYSE	DEO	Thu, Mar 6, 2003	39.85	39.99	39.56	39.67
1309	NYSE	DEO	Wed, Mar 5, 2003	39.60	39.90	39.59	39.82
1308	NYSE	DEO	Tue, Mar 4, 2003	40.18	40.39	39.95	39.97
1307	NYSE	DEO	Mon, Mar 3, 2003	40.37	40.68	39.94	39.96
1306	NYSE	DEO	Fri, Feb 28, 2003	40.05	40.05	39.00	39.34
1305	NYSE	DEO	Thu, Feb 27, 2003	40.30	40.55	39.79	39.93
1304	NYSE	DEO	Wed, Feb 26, 2003	39.60	40.04	39.58	39.83
1303	NYSE	DEO	Tue, Feb 25, 2003	39.23	40.00	39.07	39.90
1302	NYSE	DEO	Mon, Feb 24, 2003	40.00	40.40	39.95	40.19
1301	NYSE	DEO	Fri, Feb 21, 2003	40.15	40.37	39.89	40.00
1300	NYSE	DEO	Thu, Feb 20, 2003	40.10	40.19	39.60	39.66
1299	NYSE	DEO	Wed, Feb 19, 2003	38.65	38.65	38.03	38.40
1298	NYSE	DEO	Tue, Feb 18, 2003	38.70	39.00	38.35	38.55
1297	NYSE	DEO	Fri, Feb 14, 2003	38.97	39.30	38.55	39.15
1296	NYSE	DEO	Thu, Feb 13, 2003	37.55	38.46	37.55	38.21
1295	NYSE	DEO	Wed, Feb 12, 2003	37.70	38.24	37.70	38.00
1294	NYSE	DEO	Tue, Feb 11, 2003	39.30	39.80	39.06	39.35
1293	NYSE	DEO	Mon, Feb 10, 2003	39.45	39.60	39.01	39.28
1292	NYSE	DEO	Fri, Feb 7, 2003	39.65	39.73	39.05	39.33
1291	NYSE	DEO	Thu, Feb 6, 2003	40.06	40.23	39.55	39.55
1290	NYSE	DEO	Wed, Feb 5, 2003	40.69	41.51	40.60	41.02
1289	NYSE	DEO	Tue, Feb 4, 2003	40.98	41.40	40.88	41.15
1288	NYSE	DEO	Mon, Feb 3, 2003	42.05	42.80	41.85	42.01
1287	NYSE	DEO	Fri, Jan 31, 2003	41.08	41.67	40.91	41.25
1286	NYSE	DEO	Thu, Jan 30, 2003	40.70	41.00	40.10	40.10
1285	NYSE	DEO	Wed, Jan 29, 2003	40.10	40.50	39.95	40.09
1284	NYSE	DEO	Tue, Jan 28, 2003	40.20	40.39	39.75	40.24
1283	NYSE	DEO	Mon, Jan 27, 2003	39.75	40.28	39.65	40.02
1282	NYSE	DEO	Fri, Jan 24, 2003	41.60	41.63	40.88	41.01
1281	NYSE	DEO	Thu, Jan 23, 2003	41.85	42.08	40.62	41.10
1280	NYSE	DEO	Wed, Jan 22, 2003	41.00	41.51	40.97	41.17
1279	NYSE	DEO	Tue, Jan 21, 2003	41.77	41.80	40.82	40.87
1278	NYSE	DEO	Fri, Jan 17, 2003	42.70	42.82	42.11	42.12
1277	NYSE	DEO	Thu, Jan 16, 2003	41.90	42.08	41.56	41.70
1276	NYSE	DEO	Wed, Jan 15, 2003	42.08	42.08	41.48	41.59
1275	NYSE	DEO	Tue, Jan 14, 2003	43.15	43.44	42.98	43.15
1274	NYSE	DEO	Mon, Jan 13, 2003	43.24	43.30	42.45	43.11
1273	NYSE	DEO	Fri, Jan 10, 2003	43.75	44.17	43.68	43.79
1272	NYSE	DEO	Thu, Jan 9, 2003	43.62	44.08	43.51	44.08
1271	NYSE	DEO	Wed, Jan 8, 2003	43.98	44.07	43.62	43.74
1270	NYSE	DEO	Tue, Jan 7, 2003	43.75	44.27	43.75	44.00
1269	NYSE	DEO	Mon, Jan 6, 2003	44.03	44.88	44.03	44.88
1268	NYSE	DEO	Fri, Jan 3, 2003	44.23	44.38	43.79	44.07
1267	NYSE	DEO	Thu, Jan 2, 2003	44.10	44.82	44.08	44.40
1266	NYSE	DEO	Tue, Dec 31, 2002	43.20	43.97	43.13	43.80
1265	NYSE	DEO	Mon, Dec 30, 2002	42.90	43.31	42.85	42.90
1264	NYSE	DEO	Fri, Dec 27, 2002	42.75	42.92	41.81	42.00
1263	NYSE	DEO	Thu, Dec 26, 2002	42.65	42.90	42.20	42.41
1262	NYSE	DEO	Tue, Dec 24, 2002	42.40	42.89	42.40	42.65
1261	NYSE	DEO	Mon, Dec 23, 2002	42.80	43.24	42.80	42.95
1260	NYSE	DEO	Fri, Dec 20, 2002	42.01	43.05	42.01	42.84
1259	NYSE	DEO	Thu, Dec 19, 2002	42.80	42.89	41.82	42.10
1258	NYSE	DEO	Wed, Dec 18, 2002	42.60	42.99	42.53	42.85
1257	NYSE	DEO	Tue, Dec 17, 2002	43.35	43.58	42.72	43.00
1256	NYSE	DEO	Mon, Dec 16, 2002	43.65	44.51	43.65	44.44
1255	NYSE	DEO	Fri, Dec 13, 2002	43.49	44.20	43.28	44.00
1254	NYSE	DEO	Thu, Dec 12, 2002	41.75	42.12	41.35	42.05
1253	NYSE	DEO	Wed, Dec 11, 2002	41.40	42.32	41.37	42.01
1252	NYSE	DEO	Tue, Dec 10, 2002	42.20	42.50	41.50	41.81
1251	NYSE	DEO	Mon, Dec 9, 2002	42.64	42.68	41.96	42.20
1250	NYSE	DEO	Fri, Dec 6, 2002	42.15	42.77	42.15	42.64
1249	NYSE	DEO	Thu, Dec 5, 2002	43.50	43.85	43.28	43.75
1248	NYSE	DEO	Wed, Dec 4, 2002	42.50	43.65	42.46	43.50
1247	NYSE	DEO	Tue, Dec 3, 2002	41.65	42.54	41.60	42.24
1246	NYSE	DEO	Mon, Dec 2, 2002	41.23	41.25	40.75	41.05
1245	NYSE	DEO	Fri, Nov 29, 2002	42.20	42.20	41.82	41.83
1244	NYSE	DEO	Wed, Nov 27, 2002	42.62	42.87	42.01	42.50
1243	NYSE	DEO	Tue, Nov 26, 2002	42.33	43.30	42.28	42.70
1242	NYSE	DEO	Mon, Nov 25, 2002	42.95	43.30	42.82	43.25
1241	NYSE	DEO	Fri, Nov 22, 2002	44.85	44.94	44.20	44.89
1240	NYSE	DEO	Thu, Nov 21, 2002	44.88	45.38	44.76	45.27
1239	NYSE	DEO	Wed, Nov 20, 2002	44.27	44.61	43.90	44.34
1238	NYSE	DEO	Tue, Nov 19, 2002	43.67	44.47	43.67	44.11
1237	NYSE	DEO	Mon, Nov 18, 2002	45.49	45.49	43.00	43.00
1236	NYSE	DEO	Fri, Nov 15, 2002	44.78	45.60	44.64	45.49
1235	NYSE	DEO	Thu, Nov 14, 2002	44.80	45.43	44.45	45.40
1234	NYSE	DEO	Wed, Nov 13, 2002	44.65	45.01	44.30	44.30
1233	NYSE	DEO	Tue, Nov 12, 2002	45.92	46.03	44.75	44.80
1232	NYSE	DEO	Mon, Nov 11, 2002	45.95	45.95	44.92	45.15
1231	NYSE	DEO	Fri, Nov 8, 2002	44.33	45.32	44.15	45.00
1230	NYSE	DEO	Thu, Nov 7, 2002	44.80	45.05	44.41	44.82
1229	NYSE	DEO	Wed, Nov 6, 2002	44.78	45.40	44.42	45.40
1228	NYSE	DEO	Tue, Nov 5, 2002	46.10	46.92	46.10	46.55
1227	NYSE	DEO	Mon, Nov 4, 2002	46.19	46.81	45.73	45.97
1226	NYSE	DEO	Fri, Nov 1, 2002	44.93	46.09	44.87	45.85
1225	NYSE	DEO	Thu, Oct 31, 2002	45.15	45.33	44.30	44.57
1224	NYSE	DEO	Wed, Oct 30, 2002	43.80	44.73	43.70	44.39
1223	NYSE	DEO	Tue, Oct 29, 2002	46.35	46.35	41.55	42.43
1222	NYSE	DEO	Mon, Oct 28, 2002	45.35	45.83	45.16	45.17
1221	NYSE	DEO	Fri, Oct 25, 2002	45.87	46.37	45.69	46.14
1220	NYSE	DEO	Thu, Oct 24, 2002	45.90	46.45	45.57	45.77
1219	NYSE	DEO	Wed, Oct 23, 2002	47.08	47.30	46.36	47.14
1218	NYSE	DEO	Tue, Oct 22, 2002	47.50	47.84	47.27	47.57
1217	NYSE	DEO	Mon, Oct 21, 2002	47.40	48.19	47.20	48.19
1216	NYSE	DEO	Fri, Oct 18, 2002	45.85	47.40	45.76	47.16
1215	NYSE	DEO	Thu, Oct 17, 2002	47.84	48.50	47.48	48.30
1214	NYSE	DEO	Wed, Oct 16, 2002	48.90	48.90	48.39	48.45
1213	NYSE	DEO	Tue, Oct 15, 2002	50.60	50.60	50.03	50.16
1212	NYSE	DEO	Mon, Oct 14, 2002	49.10	49.60	49.00	49.53
1211	NYSE	DEO	Fri, Oct 11, 2002	49.00	49.68	48.86	49.51
1210	NYSE	DEO	Thu, Oct 10, 2002	46.71	47.80	46.40	47.52
1209	NYSE	DEO	Wed, Oct 9, 2002	46.59	46.76	46.05	46.55
1208	NYSE	DEO	Tue, Oct 8, 2002	48.80	48.95	47.90	48.83
1207	NYSE	DEO	Mon, Oct 7, 2002	51.00	51.20	50.53	50.75
1206	NYSE	DEO	Fri, Oct 4, 2002	52.05	52.25	50.95	51.08
1205	NYSE	DEO	Thu, Oct 3, 2002	52.36	53.00	52.20	52.36
1204	NYSE	DEO	Wed, Oct 2, 2002	50.62	52.19	50.61	51.41
1203	NYSE	DEO	Tue, Oct 1, 2002	50.00	50.74	49.33	50.74
1202	NYSE	DEO	Mon, Sep 30, 2002	49.55	50.16	49.10	49.91
1201	NYSE	DEO	Fri, Sep 27, 2002	50.03	50.55	49.52	49.65
1200	NYSE	DEO	Thu, Sep 26, 2002	50.33	50.47	48.65	50.06
1199	NYSE	DEO	Wed, Sep 25, 2002	49.70	50.50	49.45	50.33
1198	NYSE	DEO	Tue, Sep 24, 2002	49.25	49.51	48.92	49.26
1197	NYSE	DEO	Mon, Sep 23, 2002	50.86	51.20	50.03	50.47
1196	NYSE	DEO	Fri, Sep 20, 2002	51.20	51.40	50.40	50.75
1195	NYSE	DEO	Thu, Sep 19, 2002	50.20	50.94	49.98	50.40
1194	NYSE	DEO	Wed, Sep 18, 2002	49.80	50.08	49.09	49.72
1193	NYSE	DEO	Tue, Sep 17, 2002	50.25	50.60	49.96	50.29
1192	NYSE	DEO	Mon, Sep 16, 2002	49.80	50.90	49.80	50.58
1191	NYSE	DEO	Fri, Sep 13, 2002	50.46	50.65	50.20	50.38
1190	NYSE	DEO	Thu, Sep 12, 2002	50.70	50.83	50.00	50.00
1189	NYSE	DEO	Wed, Sep 11, 2002	50.60	51.20	50.57	50.87
1188	NYSE	DEO	Tue, Sep 10, 2002	49.72	50.15	49.25	49.75
1187	NYSE	DEO	Mon, Sep 9, 2002	49.45	49.67	49.33	49.57
1186	NYSE	DEO	Fri, Sep 6, 2002	49.60	49.87	49.04	49.26
1185	NYSE	DEO	Thu, Sep 5, 2002	47.50	48.19	47.37	48.13
1184	NYSE	DEO	Wed, Sep 4, 2002	47.60	48.30	47.59	48.05
1183	NYSE	DEO	Tue, Sep 3, 2002	48.20	48.50	48.00	48.00
1182	NYSE	DEO	Fri, Aug 30, 2002	47.53	48.95	47.43	48.31
1181	NYSE	DEO	Thu, Aug 29, 2002	47.00	47.74	47.00	47.44
1180	NYSE	DEO	Wed, Aug 28, 2002	47.96	48.11	46.87	47.02
1179	NYSE	DEO	Tue, Aug 27, 2002	47.05	47.42	46.87	46.99
1178	NYSE	DEO	Mon, Aug 26, 2002	46.50	46.97	46.09	46.74
1177	NYSE	DEO	Fri, Aug 23, 2002	46.23	46.45	46.13	46.26
1176	NYSE	DEO	Thu, Aug 22, 2002	46.20	46.21	45.20	45.65
1175	NYSE	DEO	Wed, Aug 21, 2002	46.50	46.64	45.62	46.20
1174	NYSE	DEO	Tue, Aug 20, 2002	46.25	46.43	45.80	45.85
1173	NYSE	DEO	Mon, Aug 19, 2002	47.20	47.85	47.05	47.70
1172	NYSE	DEO	Fri, Aug 16, 2002	46.80	47.45	46.68	46.91
1171	NYSE	DEO	Thu, Aug 15, 2002	48.85	49.50	48.70	49.03
1170	NYSE	DEO	Wed, Aug 14, 2002	47.66	48.65	47.48	48.55
1169	NYSE	DEO	Tue, Aug 13, 2002	46.55	48.10	46.54	47.50
1168	NYSE	DEO	Mon, Aug 12, 2002	47.95	48.22	47.75	47.87
1167	NYSE	DEO	Fri, Aug 9, 2002	47.25	48.19	47.10	48.00
1166	NYSE	DEO	Thu, Aug 8, 2002	47.25	47.25	46.00	47.15
1165	NYSE	DEO	Wed, Aug 7, 2002	47.50	47.54	46.50	47.38
1164	NYSE	DEO	Tue, Aug 6, 2002	47.78	48.36	47.53	48.00
1163	NYSE	DEO	Mon, Aug 5, 2002	47.60	48.37	47.45	47.50
1162	NYSE	DEO	Fri, Aug 2, 2002	47.10	47.56	47.00	47.50
1161	NYSE	DEO	Thu, Aug 1, 2002	47.10	47.15	46.00	46.59
1160	NYSE	DEO	Wed, Jul 31, 2002	47.38	48.43	47.09	48.39
1159	NYSE	DEO	Tue, Jul 30, 2002	48.24	48.61	48.10	48.34
1158	NYSE	DEO	Mon, Jul 29, 2002	47.95	48.75	47.84	48.61
1157	NYSE	DEO	Fri, Jul 26, 2002	47.60	48.27	47.15	47.75
1156	NYSE	DEO	Thu, Jul 25, 2002	45.00	47.21	44.84	46.90
1155	NYSE	DEO	Wed, Jul 24, 2002	41.75	44.30	41.34	44.25
1154	NYSE	DEO	Tue, Jul 23, 2002	43.05	43.42	42.17	42.75
1153	NYSE	DEO	Mon, Jul 22, 2002	44.43	44.82	42.30	43.20
1152	NYSE	DEO	Fri, Jul 19, 2002	45.10	45.46	42.90	42.91
1151	NYSE	DEO	Thu, Jul 18, 2002	45.90	46.19	45.01	45.03
1150	NYSE	DEO	Wed, Jul 17, 2002	45.66	45.84	45.10	45.35
1149	NYSE	DEO	Tue, Jul 16, 2002	44.75	44.84	43.67	44.32
1148	NYSE	DEO	Mon, Jul 15, 2002	45.75	45.75	42.88	44.30
1147	NYSE	DEO	Fri, Jul 12, 2002	46.80	46.87	46.10	46.25
1146	NYSE	DEO	Thu, Jul 11, 2002	46.80	47.00	45.62	46.26
1145	NYSE	DEO	Wed, Jul 10, 2002	47.59	47.64	46.65	46.80
1144	NYSE	DEO	Tue, Jul 9, 2002	47.30	48.20	47.04	47.68
1143	NYSE	DEO	Mon, Jul 8, 2002	47.85	48.51	47.51	48.32
1142	NYSE	DEO	Fri, Jul 5, 2002	48.33	49.05	48.29	48.95
1141	NYSE	DEO	Wed, Jul 3, 2002	50.55	50.65	49.58	49.88
1140	NYSE	DEO	Tue, Jul 2, 2002	51.30	51.60	50.88	51.12
1139	NYSE	DEO	Mon, Jul 1, 2002	52.30	52.44	51.74	51.74
1138	NYSE	DEO	Fri, Jun 28, 2002	51.20	51.85	51.20	51.65
1137	NYSE	DEO	Thu, Jun 27, 2002	50.61	50.78	50.19	50.65
1136	NYSE	DEO	Wed, Jun 26, 2002	49.68	50.00	49.62	49.74
1135	NYSE	DEO	Tue, Jun 25, 2002	50.07	50.24	49.56	49.60
1134	NYSE	DEO	Mon, Jun 24, 2002	49.70	49.83	49.00	49.24
1133	NYSE	DEO	Fri, Jun 21, 2002	49.35	49.79	49.23	49.57
1132	NYSE	DEO	Thu, Jun 20, 2002	48.82	49.62	48.79	49.43
1131	NYSE	DEO	Wed, Jun 19, 2002	48.80	49.20	48.58	48.63
1130	NYSE	DEO	Tue, Jun 18, 2002	49.35	49.90	49.26	49.66
1129	NYSE	DEO	Mon, Jun 17, 2002	49.45	49.53	49.14	49.47
1128	NYSE	DEO	Fri, Jun 14, 2002	49.25	49.26	48.63	48.85
1127	NYSE	DEO	Thu, Jun 13, 2002	50.20	50.22	49.75	49.75
1126	NYSE	DEO	Wed, Jun 12, 2002	50.40	50.60	50.00	50.25
1125	NYSE	DEO	Tue, Jun 11, 2002	50.60	50.90	50.54	50.63
1124	NYSE	DEO	Mon, Jun 10, 2002	50.25	50.56	50.15	50.50
1123	NYSE	DEO	Fri, Jun 7, 2002	49.91	50.45	49.69	50.34
1122	NYSE	DEO	Thu, Jun 6, 2002	50.61	50.94	49.91	49.95
1121	NYSE	DEO	Wed, Jun 5, 2002	49.67	50.05	49.60	50.04
1120	NYSE	DEO	Tue, Jun 4, 2002	50.45	50.45	49.95	50.00
1119	NYSE	DEO	Mon, Jun 3, 2002	50.95	51.00	50.43	50.43
1118	NYSE	DEO	Fri, May 31, 2002	51.20	51.41	50.40	50.83
1117	NYSE	DEO	Thu, May 30, 2002	51.25	51.33	50.37	50.60
1116	NYSE	DEO	Wed, May 29, 2002	50.30	50.40	50.10	50.10
1115	NYSE	DEO	Tue, May 28, 2002	50.50	50.75	50.15	50.16
1114	NYSE	DEO	Fri, May 24, 2002	50.56	51.03	50.31	50.72
1113	NYSE	DEO	Thu, May 23, 2002	49.30	49.30	48.71	48.91
1112	NYSE	DEO	Wed, May 22, 2002	49.51	49.56	49.12	49.20
1111	NYSE	DEO	Tue, May 21, 2002	50.20	50.28	49.32	49.46
1110	NYSE	DEO	Mon, May 20, 2002	50.60	50.83	50.11	50.20
1109	NYSE	DEO	Fri, May 17, 2002	50.93	51.40	50.65	51.40
1108	NYSE	DEO	Thu, May 16, 2002	51.08	51.20	50.80	51.04
1107	NYSE	DEO	Wed, May 15, 2002	51.70	51.91	51.38	51.49
1106	NYSE	DEO	Tue, May 14, 2002	51.19	51.21	50.89	51.11
1105	NYSE	DEO	Mon, May 13, 2002	51.50	51.74	51.10	51.42
1104	NYSE	DEO	Fri, May 10, 2002	51.80	52.30	51.08	51.35
1103	NYSE	DEO	Thu, May 9, 2002	52.88	52.89	52.53	52.86
1102	NYSE	DEO	Wed, May 8, 2002	53.50	53.55	53.14	53.50
1101	NYSE	DEO	Tue, May 7, 2002	54.70	54.70	54.15	54.32
1100	NYSE	DEO	Mon, May 6, 2002	54.85	55.15	54.85	55.01
1099	NYSE	DEO	Fri, May 3, 2002	54.60	55.40	54.40	54.41
1098	NYSE	DEO	Thu, May 2, 2002	52.90	53.39	52.80	53.20
1097	NYSE	DEO	Wed, May 1, 2002	52.95	53.15	52.79	53.15
1096	NYSE	DEO	Tue, Apr 30, 2002	53.14	53.25	52.85	52.85
1095	NYSE	DEO	Mon, Apr 29, 2002	53.50	53.60	53.18	53.24
1094	NYSE	DEO	Fri, Apr 26, 2002	53.70	54.32	53.68	54.00
1093	NYSE	DEO	Thu, Apr 25, 2002	54.46	54.66	53.85	54.34
1092	NYSE	DEO	Wed, Apr 24, 2002	54.70	54.94	54.20	54.26
1091	NYSE	DEO	Tue, Apr 23, 2002	54.10	54.21	53.95	54.18
1090	NYSE	DEO	Mon, Apr 22, 2002	53.90	54.88	53.90	54.60
1089	NYSE	DEO	Fri, Apr 19, 2002	52.44	53.00	52.32	52.94
1088	NYSE	DEO	Thu, Apr 18, 2002	52.36	52.45	52.14	52.38
1087	NYSE	DEO	Wed, Apr 17, 2002	52.59	52.65	51.84	52.15
1086	NYSE	DEO	Tue, Apr 16, 2002	52.36	52.57	52.15	52.34
1085	NYSE	DEO	Mon, Apr 15, 2002	52.25	52.40	52.05	52.21
1084	NYSE	DEO	Fri, Apr 12, 2002	52.47	52.75	52.10	52.20
1083	NYSE	DEO	Thu, Apr 11, 2002	52.40	52.70	52.19	52.45
1082	NYSE	DEO	Wed, Apr 10, 2002	52.26	52.40	51.85	52.40
1081	NYSE	DEO	Tue, Apr 9, 2002	52.19	52.50	52.01	52.20
1080	NYSE	DEO	Mon, Apr 8, 2002	51.83	52.36	51.76	52.24
1079	NYSE	DEO	Fri, Apr 5, 2002	51.85	52.09	51.75	51.80
1078	NYSE	DEO	Thu, Apr 4, 2002	51.90	51.98	51.75	51.83
1077	NYSE	DEO	Wed, Apr 3, 2002	51.95	52.04	51.75	51.80
1076	NYSE	DEO	Tue, Apr 2, 2002	51.95	52.04	51.84	51.93
1075	NYSE	DEO	Mon, Apr 1, 2002	52.60	53.00	52.45	53.00
1074	NYSE	DEO	Thu, Mar 28, 2002	52.35	53.00	52.20	52.47
1073	NYSE	DEO	Wed, Mar 27, 2002	50.80	51.00	50.70	50.95
1072	NYSE	DEO	Tue, Mar 26, 2002	50.55	50.75	50.21	50.55
1071	NYSE	DEO	Mon, Mar 25, 2002	50.25	50.33	49.97	50.30
1070	NYSE	DEO	Fri, Mar 22, 2002	50.44	50.57	50.22	50.40
1069	NYSE	DEO	Thu, Mar 21, 2002	50.30	50.83	50.30	50.73
1068	NYSE	DEO	Wed, Mar 20, 2002	50.32	50.88	50.29	50.63
1067	NYSE	DEO	Tue, Mar 19, 2002	50.39	50.39	50.21	50.32
1066	NYSE	DEO	Mon, Mar 18, 2002	50.49	50.86	50.25	50.39
1065	NYSE	DEO	Fri, Mar 15, 2002	50.30	50.99	50.30	50.84
1064	NYSE	DEO	Thu, Mar 14, 2002	50.00	50.48	49.80	50.48
1063	NYSE	DEO	Wed, Mar 13, 2002	50.18	50.49	49.60	50.20
1062	NYSE	DEO	Tue, Mar 12, 2002	49.79	49.80	49.30	49.60
1061	NYSE	DEO	Mon, Mar 11, 2002	49.82	49.92	49.51	49.90
1060	NYSE	DEO	Fri, Mar 8, 2002	49.39	51.30	49.36	49.82
1059	NYSE	DEO	Thu, Mar 7, 2002	48.95	49.45	48.79	49.44
1058	NYSE	DEO	Wed, Mar 6, 2002	48.34	48.58	48.19	48.54
1057	NYSE	DEO	Tue, Mar 5, 2002	48.70	48.85	48.40	48.58
1056	NYSE	DEO	Mon, Mar 4, 2002	48.69	49.15	48.41	48.75
1055	NYSE	DEO	Fri, Mar 1, 2002	48.27	50.00	48.27	49.40
1054	NYSE	DEO	Thu, Feb 28, 2002	47.56	48.29	47.50	48.29
1053	NYSE	DEO	Wed, Feb 27, 2002	46.40	46.60	46.15	46.58
1052	NYSE	DEO	Tue, Feb 26, 2002	46.59	46.59	46.02	46.20
1051	NYSE	DEO	Mon, Feb 25, 2002	46.90	46.95	46.31	46.61
1050	NYSE	DEO	Fri, Feb 22, 2002	46.90	47.18	46.59	47.15
1049	NYSE	DEO	Thu, Feb 21, 2002	46.50	47.04	46.50	46.72
1048	NYSE	DEO	Wed, Feb 20, 2002	46.95	47.20	46.39	46.48
1047	NYSE	DEO	Tue, Feb 19, 2002	47.53	47.55	46.86	47.10
1046	NYSE	DEO	Fri, Feb 15, 2002	47.86	47.90	46.94	47.53
1045	NYSE	DEO	Thu, Feb 14, 2002	47.65	47.69	47.29	47.51
1044	NYSE	DEO	Wed, Feb 13, 2002	47.70	47.90	47.26	47.55
1043	NYSE	DEO	Tue, Feb 12, 2002	47.55	47.70	47.40	47.55
1042	NYSE	DEO	Mon, Feb 11, 2002	46.31	47.15	46.31	46.58
1041	NYSE	DEO	Fri, Feb 8, 2002	46.51	46.55	45.95	46.30
1040	NYSE	DEO	Thu, Feb 7, 2002	46.35	47.19	46.25	46.76
1039	NYSE	DEO	Wed, Feb 6, 2002	46.75	46.87	46.35	46.57
1038	NYSE	DEO	Tue, Feb 5, 2002	46.20	46.67	45.57	46.00
1037	NYSE	DEO	Mon, Feb 4, 2002	47.05	47.05	46.00	46.25
1036	NYSE	DEO	Fri, Feb 1, 2002	48.00	48.40	47.32	48.00
1035	NYSE	DEO	Thu, Jan 31, 2002	46.76	47.27	46.60	46.86
1034	NYSE	DEO	Wed, Jan 30, 2002	45.02	45.67	45.02	45.31
1033	NYSE	DEO	Tue, Jan 29, 2002	45.19	45.19	44.80	45.01
1032	NYSE	DEO	Mon, Jan 28, 2002	45.00	45.40	45.00	45.31
1031	NYSE	DEO	Fri, Jan 25, 2002	45.05	45.07	44.90	44.94
1030	NYSE	DEO	Thu, Jan 24, 2002	45.85	46.05	45.71	45.75
1029	NYSE	DEO	Wed, Jan 23, 2002	45.86	46.10	45.78	45.86
1028	NYSE	DEO	Tue, Jan 22, 2002	46.16	46.23	45.75	45.85
1027	NYSE	DEO	Fri, Jan 18, 2002	45.36	45.56	45.20	45.50
1026	NYSE	DEO	Thu, Jan 17, 2002	45.53	45.75	44.86	45.20
1025	NYSE	DEO	Wed, Jan 16, 2002	45.63	45.84	45.02	45.02
1024	NYSE	DEO	Tue, Jan 15, 2002	45.90	46.14	45.70	46.10
1023	NYSE	DEO	Mon, Jan 14, 2002	45.65	45.72	45.28	45.60
1022	NYSE	DEO	Fri, Jan 11, 2002	45.22	46.07	44.98	45.60
1021	NYSE	DEO	Thu, Jan 10, 2002	45.05	45.45	45.01	45.39
1020	NYSE	DEO	Wed, Jan 9, 2002	44.94	45.04	44.72	44.97
1019	NYSE	DEO	Tue, Jan 8, 2002	44.60	45.16	44.60	45.13
1018	NYSE	DEO	Mon, Jan 7, 2002	44.88	44.99	44.56	44.75
1017	NYSE	DEO	Fri, Jan 4, 2002	44.50	45.12	44.45	45.03
1016	NYSE	DEO	Thu, Jan 3, 2002	45.21	45.69	45.21	45.37
1015	NYSE	DEO	Wed, Jan 2, 2002	45.99	46.00	45.54	46.00
1014	NYSE	DEO	Mon, Dec 31, 2001	45.70	46.27	45.36	46.27
1013	NYSE	DEO	Fri, Dec 28, 2001	46.04	46.35	45.70	45.72
1012	NYSE	DEO	Thu, Dec 27, 2001	45.40	46.33	45.40	46.00
1011	NYSE	DEO	Wed, Dec 26, 2001	45.21	45.90	45.20	45.31
1010	NYSE	DEO	Mon, Dec 24, 2001	46.10	46.10	45.10	45.20
1009	NYSE	DEO	Fri, Dec 21, 2001	45.55	46.19	45.40	45.90
1008	NYSE	DEO	Thu, Dec 20, 2001	44.58	44.91	44.30	44.45
1007	NYSE	DEO	Wed, Dec 19, 2001	44.00	44.20	43.31	43.75
1006	NYSE	DEO	Tue, Dec 18, 2001	44.33	44.42	43.80	43.81
1005	NYSE	DEO	Mon, Dec 17, 2001	43.41	43.90	43.33	43.39
1004	NYSE	DEO	Fri, Dec 14, 2001	42.40	42.73	42.20	42.58
1003	NYSE	DEO	Thu, Dec 13, 2001	42.40	43.13	42.25	42.78
1002	NYSE	DEO	Wed, Dec 12, 2001	42.90	42.90	42.53	42.76
1001	NYSE	DEO	Tue, Dec 11, 2001	42.67	42.77	42.44	42.66
1000	NYSE	DEO	Mon, Dec 10, 2001	42.50	43.15	42.46	42.67
999	NYSE	DEO	Fri, Dec 7, 2001	43.55	43.60	42.50	43.29
998	NYSE	DEO	Thu, Dec 6, 2001	44.15	45.13	44.15	44.44
997	NYSE	DEO	Wed, Dec 5, 2001	43.65	43.70	43.22	43.70
996	NYSE	DEO	Tue, Dec 4, 2001	43.50	43.85	43.29	43.60
995	NYSE	DEO	Mon, Dec 3, 2001	43.00	43.63	42.85	43.49
994	NYSE	DEO	Fri, Nov 30, 2001	42.32	43.50	42.17	43.42
993	NYSE	DEO	Thu, Nov 29, 2001	43.30	43.55	43.07	43.40
992	NYSE	DEO	Wed, Nov 28, 2001	42.91	43.55	42.91	43.36
991	NYSE	DEO	Tue, Nov 27, 2001	43.05	43.19	42.73	42.91
990	NYSE	DEO	Mon, Nov 26, 2001	43.70	43.75	43.25	43.45
989	NYSE	DEO	Fri, Nov 23, 2001	42.29	43.40	42.25	43.14
988	NYSE	DEO	Wed, Nov 21, 2001	43.50	43.52	43.16	43.30
987	NYSE	DEO	Tue, Nov 20, 2001	43.05	43.45	43.05	43.38
986	NYSE	DEO	Mon, Nov 19, 2001	43.20	43.64	43.05	43.58
985	NYSE	DEO	Fri, Nov 16, 2001	43.75	44.46	43.61	44.30
984	NYSE	DEO	Thu, Nov 15, 2001	43.01	43.63	42.99	43.57
983	NYSE	DEO	Wed, Nov 14, 2001	42.75	43.09	42.43	42.80
982	NYSE	DEO	Tue, Nov 13, 2001	43.10	43.22	42.55	42.80
981	NYSE	DEO	Mon, Nov 12, 2001	42.35	42.60	42.32	42.53
980	NYSE	DEO	Fri, Nov 9, 2001	42.00	42.48	42.00	42.31
979	NYSE	DEO	Thu, Nov 8, 2001	41.99	42.10	41.86	42.00
978	NYSE	DEO	Wed, Nov 7, 2001	41.56	42.45	41.56	41.99
977	NYSE	DEO	Tue, Nov 6, 2001	42.10	42.20	41.73	41.97
976	NYSE	DEO	Mon, Nov 5, 2001	41.85	42.10	41.84	42.05
975	NYSE	DEO	Fri, Nov 2, 2001	42.35	42.40	41.73	41.82
974	NYSE	DEO	Thu, Nov 1, 2001	41.89	41.89	41.00	41.65
973	NYSE	DEO	Wed, Oct 31, 2001	41.00	41.19	40.65	40.85
972	NYSE	DEO	Tue, Oct 30, 2001	40.50	40.97	40.41	40.75
971	NYSE	DEO	Mon, Oct 29, 2001	40.75	40.90	40.45	40.55
970	NYSE	DEO	Fri, Oct 26, 2001	40.25	40.70	40.25	40.65
969	NYSE	DEO	Thu, Oct 25, 2001	39.40	40.18	39.40	40.13
968	NYSE	DEO	Wed, Oct 24, 2001	39.39	39.95	39.14	39.93
967	NYSE	DEO	Tue, Oct 23, 2001	38.75	39.60	38.72	39.20
966	NYSE	DEO	Mon, Oct 22, 2001	40.09	40.29	39.48	40.20
965	NYSE	DEO	Fri, Oct 19, 2001	39.70	40.65	39.60	40.62
964	NYSE	DEO	Thu, Oct 18, 2001	40.15	40.44	40.10	40.30
963	NYSE	DEO	Wed, Oct 17, 2001	40.40	40.74	40.28	40.56
962	NYSE	DEO	Tue, Oct 16, 2001	39.50	39.72	39.24	39.71
961	NYSE	DEO	Mon, Oct 15, 2001	39.24	39.55	39.03	39.55
960	NYSE	DEO	Fri, Oct 12, 2001	39.15	39.97	39.11	39.74
959	NYSE	DEO	Thu, Oct 11, 2001	38.40	38.63	37.99	38.59
958	NYSE	DEO	Wed, Oct 10, 2001	38.00	38.75	37.96	38.66
957	NYSE	DEO	Tue, Oct 9, 2001	39.14	39.66	38.87	39.65
956	NYSE	DEO	Mon, Oct 8, 2001	39.95	40.65	39.73	40.50
955	NYSE	DEO	Fri, Oct 5, 2001	40.85	41.15	40.70	40.93
954	NYSE	DEO	Thu, Oct 4, 2001	40.74	40.99	40.55	40.88
953	NYSE	DEO	Wed, Oct 3, 2001	40.25	40.79	40.10	40.75
952	NYSE	DEO	Tue, Oct 2, 2001	41.00	41.10	40.45	40.89
951	NYSE	DEO	Mon, Oct 1, 2001	41.55	41.94	41.30	41.37
950	NYSE	DEO	Fri, Sep 28, 2001	41.61	42.15	41.40	41.50
949	NYSE	DEO	Thu, Sep 27, 2001	41.66	41.87	41.41	41.50
948	NYSE	DEO	Wed, Sep 26, 2001	41.00	41.69	40.55	41.53
947	NYSE	DEO	Tue, Sep 25, 2001	39.70	41.18	39.70	41.14
946	NYSE	DEO	Mon, Sep 24, 2001	38.50	39.77	38.48	39.50
945	NYSE	DEO	Fri, Sep 21, 2001	36.80	38.88	36.63	38.50
944	NYSE	DEO	Thu, Sep 20, 2001	39.20	39.94	39.20	39.41
943	NYSE	DEO	Wed, Sep 19, 2001	41.30	41.45	40.87	41.21
942	NYSE	DEO	Tue, Sep 18, 2001	40.75	41.09	40.26	40.88
941	NYSE	DEO	Mon, Sep 17, 2001	39.25	40.49	39.25	40.15
940	NYSE	DEO	Mon, Sep 10, 2001	40.90	41.11	40.82	41.08
939	NYSE	DEO	Fri, Sep 7, 2001	41.10	41.83	41.10	41.48
938	NYSE	DEO	Thu, Sep 6, 2001	41.00	41.45	40.85	41.25
937	NYSE	DEO	Wed, Sep 5, 2001	40.75	41.55	40.66	40.95
936	NYSE	DEO	Tue, Sep 4, 2001	40.35	40.63	40.26	40.46
935	NYSE	DEO	Fri, Aug 31, 2001	40.50	41.10	40.43	40.59
934	NYSE	DEO	Thu, Aug 30, 2001	39.97	40.90	39.86	40.80
933	NYSE	DEO	Wed, Aug 29, 2001	41.30	41.32	40.82	41.05
932	NYSE	DEO	Tue, Aug 28, 2001	41.22	41.84	40.87	41.55
931	NYSE	DEO	Mon, Aug 27, 2001	41.78	42.68	41.78	42.26
930	NYSE	DEO	Fri, Aug 24, 2001	42.20	42.20	41.97	42.00
929	NYSE	DEO	Thu, Aug 23, 2001	41.38	42.10	41.30	41.89
928	NYSE	DEO	Wed, Aug 22, 2001	41.55	41.76	41.30	41.30
927	NYSE	DEO	Tue, Aug 21, 2001	41.10	41.30	40.85	41.09
926	NYSE	DEO	Mon, Aug 20, 2001	41.35	41.36	40.99	41.33
925	NYSE	DEO	Fri, Aug 17, 2001	40.50	40.90	40.25	40.85
924	NYSE	DEO	Thu, Aug 16, 2001	41.64	41.72	40.90	41.27
923	NYSE	DEO	Wed, Aug 15, 2001	42.70	42.70	41.79	42.02
922	NYSE	DEO	Tue, Aug 14, 2001	41.64	42.29	41.60	42.27
921	NYSE	DEO	Mon, Aug 13, 2001	42.14	42.14	41.86	41.94
920	NYSE	DEO	Fri, Aug 10, 2001	41.89	42.20	41.85	42.00
919	NYSE	DEO	Thu, Aug 9, 2001	41.35	42.00	41.30	41.88
918	NYSE	DEO	Wed, Aug 8, 2001	41.40	41.54	41.06	41.17
917	NYSE	DEO	Tue, Aug 7, 2001	41.25	41.80	41.08	41.18
916	NYSE	DEO	Mon, Aug 6, 2001	41.20	41.45	41.20	41.40
915	NYSE	DEO	Fri, Aug 3, 2001	41.65	41.87	41.25	41.65
914	NYSE	DEO	Thu, Aug 2, 2001	41.65	42.00	41.50	41.60
913	NYSE	DEO	Wed, Aug 1, 2001	41.90	42.24	41.90	42.17
912	NYSE	DEO	Tue, Jul 31, 2001	40.77	41.19	40.71	40.84
911	NYSE	DEO	Mon, Jul 30, 2001	39.90	40.39	39.90	40.25
910	NYSE	DEO	Fri, Jul 27, 2001	39.65	40.44	39.60	40.15
909	NYSE	DEO	Thu, Jul 26, 2001	41.10	41.10	40.70	41.00
908	NYSE	DEO	Wed, Jul 25, 2001	41.29	41.35	40.55	41.00
907	NYSE	DEO	Tue, Jul 24, 2001	41.60	41.64	41.22	41.30
906	NYSE	DEO	Mon, Jul 23, 2001	41.80	41.90	41.45	41.66
905	NYSE	DEO	Fri, Jul 20, 2001	42.20	42.24	41.87	42.09
904	NYSE	DEO	Thu, Jul 19, 2001	42.00	42.40	41.79	42.30
903	NYSE	DEO	Wed, Jul 18, 2001	41.88	42.15	41.75	42.15
902	NYSE	DEO	Tue, Jul 17, 2001	41.64	41.91	41.33	41.91
901	NYSE	DEO	Mon, Jul 16, 2001	41.94	42.55	41.82	42.20
900	NYSE	DEO	Fri, Jul 13, 2001	41.35	42.35	41.13	42.20
899	NYSE	DEO	Thu, Jul 12, 2001	41.93	42.50	41.83	42.25
898	NYSE	DEO	Wed, Jul 11, 2001	43.17	43.44	42.40	42.77
897	NYSE	DEO	Tue, Jul 10, 2001	42.72	42.75	42.15	42.36
896	NYSE	DEO	Mon, Jul 9, 2001	43.32	43.90	43.01	43.80
895	NYSE	DEO	Fri, Jul 6, 2001	43.70	44.25	43.68	43.90
894	NYSE	DEO	Thu, Jul 5, 2001	44.35	44.45	43.80	43.90
893	NYSE	DEO	Tue, Jul 3, 2001	44.70	44.88	44.60	44.76
892	NYSE	DEO	Mon, Jul 2, 2001	44.45	45.05	44.35	44.80
891	NYSE	DEO	Fri, Jun 29, 2001	44.00	44.15	43.80	43.95
890	NYSE	DEO	Thu, Jun 28, 2001	43.88	44.02	43.65	43.75
889	NYSE	DEO	Wed, Jun 27, 2001	43.50	44.40	43.50	44.12
888	NYSE	DEO	Tue, Jun 26, 2001	43.68	43.80	43.35	43.73
887	NYSE	DEO	Mon, Jun 25, 2001	43.85	44.20	43.79	44.00
886	NYSE	DEO	Fri, Jun 22, 2001	43.96	44.05	43.57	43.85
885	NYSE	DEO	Thu, Jun 21, 2001	44.20	44.59	44.16	44.24
884	NYSE	DEO	Wed, Jun 20, 2001	42.58	43.50	42.58	43.40
883	NYSE	DEO	Tue, Jun 19, 2001	43.30	43.47	42.50	42.58
882	NYSE	DEO	Mon, Jun 18, 2001	42.80	43.06	42.50	42.66
881	NYSE	DEO	Fri, Jun 15, 2001	42.52	42.95	42.00	42.41
880	NYSE	DEO	Thu, Jun 14, 2001	42.72	43.30	42.72	42.79
879	NYSE	DEO	Wed, Jun 13, 2001	42.62	42.95	42.34	42.36
878	NYSE	DEO	Tue, Jun 12, 2001	42.01	42.43	42.00	42.29
877	NYSE	DEO	Mon, Jun 11, 2001	42.48	42.54	41.75	41.99
876	NYSE	DEO	Fri, Jun 8, 2001	42.80	43.35	42.50	42.68
875	NYSE	DEO	Thu, Jun 7, 2001	42.45	42.80	42.40	42.75
874	NYSE	DEO	Wed, Jun 6, 2001	42.70	42.80	42.16	42.68
873	NYSE	DEO	Tue, Jun 5, 2001	43.00	43.50	42.95	43.19
872	NYSE	DEO	Mon, Jun 4, 2001	43.85	44.40	43.65	44.09
871	NYSE	DEO	Fri, Jun 1, 2001	43.50	44.00	43.25	43.85
870	NYSE	DEO	Thu, May 31, 2001	43.60	43.85	43.29	43.84
869	NYSE	DEO	Wed, May 30, 2001	44.10	44.30	43.76	43.97
868	NYSE	DEO	Tue, May 29, 2001	43.10	43.58	42.92	43.53
867	NYSE	DEO	Fri, May 25, 2001	42.85	43.01	42.56	42.76
866	NYSE	DEO	Thu, May 24, 2001	42.25	43.05	42.25	42.93
865	NYSE	DEO	Wed, May 23, 2001	42.61	43.36	42.10	42.70
864	NYSE	DEO	Tue, May 22, 2001	41.80	42.60	41.65	42.36
863	NYSE	DEO	Mon, May 21, 2001	43.15	43.49	43.00	43.40
862	NYSE	DEO	Fri, May 18, 2001	43.65	44.30	43.32	44.07
861	NYSE	DEO	Thu, May 17, 2001	44.65	44.65	43.70	44.35
860	NYSE	DEO	Wed, May 16, 2001	44.30	45.49	44.30	45.38
859	NYSE	DEO	Tue, May 15, 2001	43.30	44.10	43.10	44.10
858	NYSE	DEO	Mon, May 14, 2001	43.15	43.58	43.00	43.10
857	NYSE	DEO	Fri, May 11, 2001	42.70	42.99	42.50	42.85
856	NYSE	DEO	Thu, May 10, 2001	42.50	43.07	42.38	43.00
855	NYSE	DEO	Wed, May 9, 2001	42.28	42.55	42.20	42.28
854	NYSE	DEO	Tue, May 8, 2001	42.50	42.85	42.45	42.46
853	NYSE	DEO	Mon, May 7, 2001	43.00	43.05	42.75	42.75
852	NYSE	DEO	Fri, May 4, 2001	42.55	43.10	42.45	43.00
851	NYSE	DEO	Thu, May 3, 2001	42.20	42.45	42.00	42.25
850	NYSE	DEO	Wed, May 2, 2001	41.95	42.23	41.83	42.07
849	NYSE	DEO	Tue, May 1, 2001	41.45	41.85	41.40	41.75
848	NYSE	DEO	Mon, Apr 30, 2001	41.90	42.30	41.81	41.90
847	NYSE	DEO	Fri, Apr 27, 2001	42.08	42.62	42.05	42.44
846	NYSE	DEO	Thu, Apr 26, 2001	41.90	42.35	41.90	42.07
845	NYSE	DEO	Wed, Apr 25, 2001	40.60	41.19	40.45	41.00
844	NYSE	DEO	Tue, Apr 24, 2001	41.20	41.50	41.10	41.10
843	NYSE	DEO	Mon, Apr 23, 2001	40.90	41.28	40.89	41.20
842	NYSE	DEO	Fri, Apr 20, 2001	39.65	40.15	39.33	39.85
841	NYSE	DEO	Thu, Apr 19, 2001	39.35	40.75	39.30	40.36
840	NYSE	DEO	Wed, Apr 18, 2001	40.75	41.20	40.50	40.90
839	NYSE	DEO	Tue, Apr 17, 2001	41.39	41.45	41.20	41.30
838	NYSE	DEO	Mon, Apr 16, 2001	40.82	41.15	40.69	40.80
837	NYSE	DEO	Thu, Apr 12, 2001	40.69	40.99	40.47	40.60
836	NYSE	DEO	Wed, Apr 11, 2001	40.95	41.30	40.80	40.93
835	NYSE	DEO	Tue, Apr 10, 2001	41.80	41.98	41.42	41.61
834	NYSE	DEO	Mon, Apr 9, 2001	41.75	42.17	41.70	41.92
833	NYSE	DEO	Fri, Apr 6, 2001	41.50	41.99	41.41	41.41
832	NYSE	DEO	Thu, Apr 5, 2001	41.32	41.55	41.01	41.18
831	NYSE	DEO	Wed, Apr 4, 2001	40.95	41.65	40.92	41.65
830	NYSE	DEO	Tue, Apr 3, 2001	40.90	41.00	40.55	40.64
829	NYSE	DEO	Mon, Apr 2, 2001	40.25	40.95	40.15	40.65
828	NYSE	DEO	Fri, Mar 30, 2001	40.30	40.78	40.00	40.45
827	NYSE	DEO	Thu, Mar 29, 2001	39.80	40.30	39.75	39.81
826	NYSE	DEO	Wed, Mar 28, 2001	39.55	39.99	39.00	39.86
825	NYSE	DEO	Tue, Mar 27, 2001	39.25	40.00	39.23	40.00
824	NYSE	DEO	Mon, Mar 26, 2001	38.70	38.92	38.32	38.70
823	NYSE	DEO	Fri, Mar 23, 2001	38.45	38.50	37.91	38.30
822	NYSE	DEO	Thu, Mar 22, 2001	38.90	39.30	37.84	38.80
821	NYSE	DEO	Wed, Mar 21, 2001	39.25	39.99	39.16	39.46
820	NYSE	DEO	Tue, Mar 20, 2001	39.75	39.92	39.45	39.46
819	NYSE	DEO	Mon, Mar 19, 2001	39.40	39.61	39.15	39.56
818	NYSE	DEO	Fri, Mar 16, 2001	40.05	40.18	39.50	39.96
817	NYSE	DEO	Thu, Mar 15, 2001	40.29	40.75	39.90	40.30
816	NYSE	DEO	Wed, Mar 14, 2001	39.44	40.56	39.44	40.17
815	NYSE	DEO	Tue, Mar 13, 2001	41.35	41.50	40.87	41.27
814	NYSE	DEO	Mon, Mar 12, 2001	42.25	42.57	42.02	42.30
813	NYSE	DEO	Fri, Mar 9, 2001	42.12	42.54	41.91	42.38
812	NYSE	DEO	Thu, Mar 8, 2001	40.85	42.00	40.64	41.90
811	NYSE	DEO	Wed, Mar 7, 2001	40.95	41.30	40.78	40.83
810	NYSE	DEO	Tue, Mar 6, 2001	41.10	41.29	40.83	41.26
809	NYSE	DEO	Mon, Mar 5, 2001	42.00	42.65	41.60	42.60
808	NYSE	DEO	Fri, Mar 2, 2001	42.45	42.82	42.10	42.25
807	NYSE	DEO	Thu, Mar 1, 2001	40.80	41.80	40.80	41.45
806	NYSE	DEO	Wed, Feb 28, 2001	41.25	41.25	40.29	40.48
805	NYSE	DEO	Tue, Feb 27, 2001	40.40	40.75	40.20	40.55
804	NYSE	DEO	Mon, Feb 26, 2001	40.61	40.99	40.45	40.71
803	NYSE	DEO	Fri, Feb 23, 2001	40.30	40.89	40.30	40.60
802	NYSE	DEO	Thu, Feb 22, 2001	39.00	40.09	39.00	39.60
801	NYSE	DEO	Wed, Feb 21, 2001	39.45	39.70	39.21	39.57
800	NYSE	DEO	Tue, Feb 20, 2001	39.60	39.85	39.30	39.81
799	NYSE	DEO	Fri, Feb 16, 2001	40.06	40.20	39.90	39.95
798	NYSE	DEO	Thu, Feb 15, 2001	39.99	39.99	39.30	39.48
797	NYSE	DEO	Wed, Feb 14, 2001	41.60	42.00	41.20	41.30
796	NYSE	DEO	Tue, Feb 13, 2001	40.70	40.95	40.55	40.65
795	NYSE	DEO	Mon, Feb 12, 2001	40.68	40.91	40.60	40.91
794	NYSE	DEO	Fri, Feb 9, 2001	40.10	40.80	40.02	40.62
793	NYSE	DEO	Thu, Feb 8, 2001	40.00	40.19	39.75	40.01
792	NYSE	DEO	Wed, Feb 7, 2001	39.49	40.10	39.46	39.75
791	NYSE	DEO	Tue, Feb 6, 2001	39.35	39.74	39.25	39.69
790	NYSE	DEO	Mon, Feb 5, 2001	39.60	39.82	39.47	39.55
789	NYSE	DEO	Fri, Feb 2, 2001	39.25	39.51	38.50	38.58
788	NYSE	DEO	Thu, Feb 1, 2001	38.70	39.00	38.55	38.60
787	NYSE	DEO	Wed, Jan 31, 2001	38.45	38.75	38.25	38.50
786	NYSE	DEO	Tue, Jan 30, 2001	38.20	38.49	38.10	38.45
785	NYSE	DEO	Mon, Jan 29, 2001	37.50	38.43	37.40	38.40
784	NYSE	DEO	Fri, Jan 26, 2001	38.25	38.69	37.81	38.19
783	NYSE	DEO	Thu, Jan 25, 2001	36.63	38.19	36.63	37.88
782	NYSE	DEO	Wed, Jan 24, 2001	38.31	38.38	37.50	38.06
781	NYSE	DEO	Tue, Jan 23, 2001	39.50	39.69	38.94	39.13
780	NYSE	DEO	Mon, Jan 22, 2001	38.19	39.75	38.13	39.63
779	NYSE	DEO	Fri, Jan 19, 2001	38.88	38.94	38.13	38.31
778	NYSE	DEO	Thu, Jan 18, 2001	39.38	39.63	39.25	39.63
777	NYSE	DEO	Wed, Jan 17, 2001	40.31	40.31	39.50	39.94
776	NYSE	DEO	Tue, Jan 16, 2001	39.63	40.31	39.50	40.13
775	NYSE	DEO	Fri, Jan 12, 2001	39.44	39.88	39.25	39.50
774	NYSE	DEO	Thu, Jan 11, 2001	39.13	39.25	38.63	39.13
773	NYSE	DEO	Wed, Jan 10, 2001	38.69	39.38	38.44	38.81
772	NYSE	DEO	Tue, Jan 9, 2001	38.25	38.94	38.25	38.75
771	NYSE	DEO	Mon, Jan 8, 2001	39.13	40.69	39.13	40.00
770	NYSE	DEO	Fri, Jan 5, 2001	39.38	40.31	39.19	40.13
769	NYSE	DEO	Thu, Jan 4, 2001	40.38	40.38	39.38	40.13
768	NYSE	DEO	Wed, Jan 3, 2001	43.75	44.00	42.25	42.31
767	NYSE	DEO	Tue, Jan 2, 2001	44.56	44.81	44.25	44.69
766	NYSE	DEO	Fri, Dec 29, 2000	44.13	44.94	44.13	44.38
765	NYSE	DEO	Thu, Dec 28, 2000	43.88	44.25	43.75	44.13
764	NYSE	DEO	Wed, Dec 27, 2000	43.38	44.00	43.31	43.63
763	NYSE	DEO	Tue, Dec 26, 2000	42.19	42.88	42.19	42.75
762	NYSE	DEO	Fri, Dec 22, 2000	42.06	42.38	41.31	42.13
761	NYSE	DEO	Thu, Dec 21, 2000	41.94	42.81	41.88	42.31
760	NYSE	DEO	Wed, Dec 20, 2000	40.44	40.94	39.44	40.19
759	NYSE	DEO	Tue, Dec 19, 2000	42.00	42.50	41.38	41.94
758	NYSE	DEO	Mon, Dec 18, 2000	42.25	42.25	41.75	42.00
757	NYSE	DEO	Fri, Dec 15, 2000	40.88	41.75	40.75	41.00
756	NYSE	DEO	Thu, Dec 14, 2000	40.13	40.75	40.06	40.06
755	NYSE	DEO	Wed, Dec 13, 2000	39.31	39.31	38.81	39.00
754	NYSE	DEO	Tue, Dec 12, 2000	39.19	39.56	39.06	39.44
753	NYSE	DEO	Mon, Dec 11, 2000	38.19	39.25	38.19	39.19
752	NYSE	DEO	Fri, Dec 8, 2000	38.31	38.44	37.50	37.81
751	NYSE	DEO	Thu, Dec 7, 2000	37.50	38.38	37.44	38.19
750	NYSE	DEO	Wed, Dec 6, 2000	37.69	38.63	37.38	38.31
749	NYSE	DEO	Tue, Dec 5, 2000	41.75	41.88	40.44	40.75
748	NYSE	DEO	Mon, Dec 4, 2000	41.94	42.38	41.94	42.31
747	NYSE	DEO	Fri, Dec 1, 2000	41.56	41.88	40.88	41.13
746	NYSE	DEO	Thu, Nov 30, 2000	41.38	41.94	41.31	41.75
745	NYSE	DEO	Wed, Nov 29, 2000	39.88	40.38	39.88	40.25
744	NYSE	DEO	Tue, Nov 28, 2000	39.38	40.06	39.31	39.56
743	NYSE	DEO	Mon, Nov 27, 2000	39.00	39.25	38.75	39.00
742	NYSE	DEO	Fri, Nov 24, 2000	38.50	38.69	38.19	38.31
741	NYSE	DEO	Wed, Nov 22, 2000	39.94	40.00	39.13	39.13
740	NYSE	DEO	Tue, Nov 21, 2000	40.50	40.56	39.94	40.31
739	NYSE	DEO	Mon, Nov 20, 2000	40.31	40.75	40.31	40.44
738	NYSE	DEO	Fri, Nov 17, 2000	40.19	40.63	40.06	40.56
737	NYSE	DEO	Thu, Nov 16, 2000	39.56	40.31	39.50	39.94
736	NYSE	DEO	Wed, Nov 15, 2000	39.56	40.00	39.44	39.63
735	NYSE	DEO	Tue, Nov 14, 2000	39.38	39.81	39.25	39.50
734	NYSE	DEO	Mon, Nov 13, 2000	38.88	39.25	38.75	38.75
733	NYSE	DEO	Fri, Nov 10, 2000	38.38	38.75	38.13	38.50
732	NYSE	DEO	Thu, Nov 9, 2000	37.94	38.44	37.56	38.38
731	NYSE	DEO	Wed, Nov 8, 2000	37.81	38.19	37.50	37.94
730	NYSE	DEO	Tue, Nov 7, 2000	38.31	38.94	38.19	38.81
729	NYSE	DEO	Mon, Nov 6, 2000	39.25	39.38	38.50	39.06
728	NYSE	DEO	Fri, Nov 3, 2000	39.00	39.31	39.00	39.31
727	NYSE	DEO	Thu, Nov 2, 2000	38.63	38.94	38.56	38.69
726	NYSE	DEO	Wed, Nov 1, 2000	38.31	38.38	37.75	38.25
725	NYSE	DEO	Tue, Oct 31, 2000	37.56	37.75	37.44	37.63
724	NYSE	DEO	Mon, Oct 30, 2000	37.00	37.81	36.94	37.56
723	NYSE	DEO	Fri, Oct 27, 2000	36.38	36.75	36.38	36.63
722	NYSE	DEO	Thu, Oct 26, 2000	36.56	37.25	36.44	37.06
721	NYSE	DEO	Wed, Oct 25, 2000	36.19	36.81	36.19	36.38
720	NYSE	DEO	Tue, Oct 24, 2000	36.00	36.13	35.81	36.00
719	NYSE	DEO	Mon, Oct 23, 2000	36.75	37.44	36.69	36.88
718	NYSE	DEO	Fri, Oct 20, 2000	36.56	36.81	36.44	36.50
717	NYSE	DEO	Thu, Oct 19, 2000	37.63	37.63	37.19	37.44
716	NYSE	DEO	Wed, Oct 18, 2000	38.31	38.75	37.94	37.94
715	NYSE	DEO	Tue, Oct 17, 2000	36.81	37.19	36.81	37.00
714	NYSE	DEO	Mon, Oct 16, 2000	36.50	36.81	36.44	36.75
713	NYSE	DEO	Fri, Oct 13, 2000	36.44	36.88	36.38	36.50
712	NYSE	DEO	Thu, Oct 12, 2000	37.25	37.44	36.94	37.13
711	NYSE	DEO	Wed, Oct 11, 2000	37.50	37.63	36.75	37.06
710	NYSE	DEO	Tue, Oct 10, 2000	36.56	36.88	36.44	36.63
709	NYSE	DEO	Mon, Oct 9, 2000	36.19	36.31	35.94	36.31
708	NYSE	DEO	Fri, Oct 6, 2000	35.88	36.19	35.88	36.06
707	NYSE	DEO	Thu, Oct 5, 2000	35.31	35.50	35.13	35.19
706	NYSE	DEO	Wed, Oct 4, 2000	35.44	35.44	35.00	35.13
705	NYSE	DEO	Tue, Oct 3, 2000	35.56	35.63	35.38	35.44
704	NYSE	DEO	Mon, Oct 2, 2000	35.44	35.63	35.44	35.56
703	NYSE	DEO	Fri, Sep 29, 2000	35.44	35.75	35.31	35.31
702	NYSE	DEO	Thu, Sep 28, 2000	35.13	35.44	35.06	35.19
701	NYSE	DEO	Wed, Sep 27, 2000	34.88	35.25	34.81	34.94
700	NYSE	DEO	Tue, Sep 26, 2000	34.44	34.81	34.38	34.50
699	NYSE	DEO	Mon, Sep 25, 2000	34.31	34.69	34.25	34.44
698	NYSE	DEO	Fri, Sep 22, 2000	34.38	34.75	34.38	34.56
697	NYSE	DEO	Thu, Sep 21, 2000	33.38	34.00	33.38	33.81
696	NYSE	DEO	Wed, Sep 20, 2000	33.06	33.19	32.75	32.75
695	NYSE	DEO	Tue, Sep 19, 2000	32.38	32.63	32.13	32.56
694	NYSE	DEO	Mon, Sep 18, 2000	32.63	32.75	32.44	32.56
693	NYSE	DEO	Fri, Sep 15, 2000	32.63	32.75	32.38	32.56
692	NYSE	DEO	Thu, Sep 14, 2000	33.19	33.25	32.63	32.81
691	NYSE	DEO	Wed, Sep 13, 2000	32.88	33.25	32.81	33.13
690	NYSE	DEO	Tue, Sep 12, 2000	33.19	33.19	32.69	33.00
689	NYSE	DEO	Mon, Sep 11, 2000	33.50	33.50	33.06	33.06
688	NYSE	DEO	Fri, Sep 8, 2000	33.69	33.81	33.38	33.44
687	NYSE	DEO	Thu, Sep 7, 2000	33.31	33.75	33.25	33.56
686	NYSE	DEO	Wed, Sep 6, 2000	33.25	33.25	32.69	32.94
685	NYSE	DEO	Tue, Sep 5, 2000	32.44	32.75	32.38	32.75
684	NYSE	DEO	Fri, Sep 1, 2000	33.81	33.88	33.50	33.75
683	NYSE	DEO	Thu, Aug 31, 2000	34.31	34.63	34.06	34.44
682	NYSE	DEO	Wed, Aug 30, 2000	34.31	34.81	34.31	34.63
681	NYSE	DEO	Tue, Aug 29, 2000	33.81	34.50	33.81	34.38
680	NYSE	DEO	Mon, Aug 28, 2000	34.50	34.88	34.44	34.56
679	NYSE	DEO	Fri, Aug 25, 2000	34.13	34.75	34.13	34.63
678	NYSE	DEO	Thu, Aug 24, 2000	35.13	35.13	34.56	34.75
677	NYSE	DEO	Wed, Aug 23, 2000	35.44	35.88	35.25	35.38
676	NYSE	DEO	Tue, Aug 22, 2000	36.19	36.19	35.63	35.81
675	NYSE	DEO	Mon, Aug 21, 2000	36.19	36.25	35.94	36.19
674	NYSE	DEO	Fri, Aug 18, 2000	35.50	35.75	35.25	35.75
673	NYSE	DEO	Thu, Aug 17, 2000	36.44	36.56	36.25	36.25
672	NYSE	DEO	Wed, Aug 16, 2000	36.88	37.06	36.69	37.00
671	NYSE	DEO	Tue, Aug 15, 2000	37.75	38.00	37.25	37.31
670	NYSE	DEO	Mon, Aug 14, 2000	37.38	37.63	37.13	37.44
669	NYSE	DEO	Fri, Aug 11, 2000	36.38	36.94	36.38	36.75
668	NYSE	DEO	Thu, Aug 10, 2000	36.31	36.38	35.94	36.00
667	NYSE	DEO	Wed, Aug 9, 2000	36.25	36.50	36.00	36.38
666	NYSE	DEO	Tue, Aug 8, 2000	36.38	36.56	35.88	36.13
665	NYSE	DEO	Mon, Aug 7, 2000	36.56	36.63	36.31	36.38
664	NYSE	DEO	Fri, Aug 4, 2000	36.50	36.69	36.25	36.50
663	NYSE	DEO	Thu, Aug 3, 2000	35.38	36.00	35.19	35.81
662	NYSE	DEO	Wed, Aug 2, 2000	34.94	35.88	34.94	35.50
661	NYSE	DEO	Tue, Aug 1, 2000	35.00	35.31	34.81	34.94
660	NYSE	DEO	Mon, Jul 31, 2000	34.44	35.25	34.31	34.81
659	NYSE	DEO	Fri, Jul 28, 2000	34.63	34.75	34.38	34.63
658	NYSE	DEO	Thu, Jul 27, 2000	35.00	35.13	34.75	34.88
657	NYSE	DEO	Wed, Jul 26, 2000	35.88	35.94	35.38	35.50
656	NYSE	DEO	Tue, Jul 25, 2000	35.69	35.75	35.44	35.56
655	NYSE	DEO	Mon, Jul 24, 2000	35.88	36.13	35.69	35.69
654	NYSE	DEO	Fri, Jul 21, 2000	35.38	35.63	35.00	35.19
653	NYSE	DEO	Thu, Jul 20, 2000	35.56	36.00	35.56	35.94
652	NYSE	DEO	Wed, Jul 19, 2000	35.44	35.88	35.31	35.44
651	NYSE	DEO	Tue, Jul 18, 2000	36.38	36.38	35.25	35.31
650	NYSE	DEO	Mon, Jul 17, 2000	36.69	36.69	36.31	36.44
649	NYSE	DEO	Fri, Jul 14, 2000	35.81	36.06	35.38	35.81
648	NYSE	DEO	Thu, Jul 13, 2000	36.00	36.44	35.63	36.31
647	NYSE	DEO	Wed, Jul 12, 2000	37.00	37.06	36.69	36.88
646	NYSE	DEO	Tue, Jul 11, 2000	36.19	37.00	36.19	36.94
645	NYSE	DEO	Mon, Jul 10, 2000	36.50	37.06	36.38	36.75
644	NYSE	DEO	Fri, Jul 7, 2000	36.19	37.25	36.13	36.69
643	NYSE	DEO	Thu, Jul 6, 2000	37.63	37.94	37.25	37.31
642	NYSE	DEO	Wed, Jul 5, 2000	37.13	37.13	36.75	37.00
641	NYSE	DEO	Mon, Jul 3, 2000	35.63	36.44	35.63	36.38
640	NYSE	DEO	Fri, Jun 30, 2000	35.25	35.69	35.19	35.56
639	NYSE	DEO	Thu, Jun 29, 2000	35.50	35.50	34.88	35.00
638	NYSE	DEO	Wed, Jun 28, 2000	34.63	34.88	34.56	34.75
637	NYSE	DEO	Tue, Jun 27, 2000	34.38	34.75	34.38	34.63
636	NYSE	DEO	Mon, Jun 26, 2000	35.19	35.44	35.19	35.38
635	NYSE	DEO	Fri, Jun 23, 2000	35.31	35.50	34.44	35.44
634	NYSE	DEO	Thu, Jun 22, 2000	36.13	36.31	35.31	35.44
633	NYSE	DEO	Wed, Jun 21, 2000	36.25	36.69	35.56	36.00
632	NYSE	DEO	Tue, Jun 20, 2000	35.50	35.94	35.50	35.75
631	NYSE	DEO	Mon, Jun 19, 2000	35.75	36.19	35.50	35.75
630	NYSE	DEO	Fri, Jun 16, 2000	36.13	36.38	35.56	35.94
629	NYSE	DEO	Thu, Jun 15, 2000	36.00	36.75	35.75	36.25
628	NYSE	DEO	Wed, Jun 14, 2000	36.00	36.63	35.38	35.56
627	NYSE	DEO	Tue, Jun 13, 2000	35.75	37.38	35.75	36.00
626	NYSE	DEO	Mon, Jun 12, 2000	36.00	36.00	35.25	35.38
625	NYSE	DEO	Fri, Jun 9, 2000	34.81	35.25	34.56	34.75
624	NYSE	DEO	Thu, Jun 8, 2000	34.69	35.00	34.44	34.69
623	NYSE	DEO	Wed, Jun 7, 2000	33.94	34.69	33.94	34.56
622	NYSE	DEO	Tue, Jun 6, 2000	34.13	34.44	33.75	33.88
621	NYSE	DEO	Mon, Jun 5, 2000	33.25	33.75	33.19	33.75
620	NYSE	DEO	Fri, Jun 2, 2000	34.25	34.25	33.13	33.31
619	NYSE	DEO	Thu, Jun 1, 2000	34.50	34.50	34.00	34.19
618	NYSE	DEO	Wed, May 31, 2000	34.06	34.75	33.88	34.56
617	NYSE	DEO	Tue, May 30, 2000	34.75	35.00	34.38	34.94
616	NYSE	DEO	Fri, May 26, 2000	34.00	34.31	33.81	34.19
615	NYSE	DEO	Thu, May 25, 2000	33.50	33.94	33.25	33.63
614	NYSE	DEO	Wed, May 24, 2000	33.19	34.69	33.19	34.31
613	NYSE	DEO	Tue, May 23, 2000	32.63	33.13	32.25	32.94
612	NYSE	DEO	Mon, May 22, 2000	33.00	33.31	32.50	33.00
611	NYSE	DEO	Fri, May 19, 2000	32.31	32.94	32.19	32.50
610	NYSE	DEO	Thu, May 18, 2000	31.75	32.19	31.31	32.06
609	NYSE	DEO	Wed, May 17, 2000	32.50	32.75	32.06	32.69
608	NYSE	DEO	Tue, May 16, 2000	33.63	33.63	33.25	33.50
607	NYSE	DEO	Mon, May 15, 2000	35.81	35.88	35.19	35.31
606	NYSE	DEO	Fri, May 12, 2000	36.25	36.44	35.75	35.88
605	NYSE	DEO	Thu, May 11, 2000	36.06	36.31	35.75	36.00
604	NYSE	DEO	Wed, May 10, 2000	35.50	36.50	35.25	35.69
603	NYSE	DEO	Tue, May 9, 2000	34.50	35.75	34.50	35.75
602	NYSE	DEO	Mon, May 8, 2000	33.06	33.44	33.06	33.31
601	NYSE	DEO	Fri, May 5, 2000	33.88	33.94	32.75	32.94
600	NYSE	DEO	Thu, May 4, 2000	33.25	33.81	32.63	33.63
599	NYSE	DEO	Wed, May 3, 2000	32.00	33.50	31.88	33.50
598	NYSE	DEO	Tue, May 2, 2000	32.69	32.69	32.13	32.25
597	NYSE	DEO	Mon, May 1, 2000	33.81	33.88	32.63	32.81
596	NYSE	DEO	Fri, Apr 28, 2000	33.13	34.00	32.38	34.00
595	NYSE	DEO	Thu, Apr 27, 2000	34.38	34.44	33.75	34.38
594	NYSE	DEO	Wed, Apr 26, 2000	35.00	35.31	34.56	35.00
593	NYSE	DEO	Tue, Apr 25, 2000	34.50	34.69	33.75	34.63
592	NYSE	DEO	Mon, Apr 24, 2000	34.63	34.69	34.13	34.50
591	NYSE	DEO	Thu, Apr 20, 2000	34.25	34.50	33.69	34.44
590	NYSE	DEO	Wed, Apr 19, 2000	35.00	35.38	34.44	34.88
589	NYSE	DEO	Tue, Apr 18, 2000	35.25	35.75	34.94	35.75
588	NYSE	DEO	Mon, Apr 17, 2000	33.25	34.44	33.25	34.44
587	NYSE	DEO	Fri, Apr 14, 2000	34.69	35.13	32.13	32.50
586	NYSE	DEO	Thu, Apr 13, 2000	34.81	35.50	34.63	34.94
585	NYSE	DEO	Wed, Apr 12, 2000	33.13	34.50	33.00	33.75
584	NYSE	DEO	Tue, Apr 11, 2000	34.00	35.25	33.94	35.19
583	NYSE	DEO	Mon, Apr 10, 2000	31.50	33.31	31.50	33.06
582	NYSE	DEO	Fri, Apr 7, 2000	31.50	31.88	31.50	31.56
581	NYSE	DEO	Thu, Apr 6, 2000	32.50	32.94	32.38	32.56
580	NYSE	DEO	Wed, Apr 5, 2000	33.50	33.69	32.50	33.06
579	NYSE	DEO	Tue, Apr 4, 2000	34.63	34.63	33.25	33.75
578	NYSE	DEO	Mon, Apr 3, 2000	32.63	32.94	31.69	32.00
577	NYSE	DEO	Fri, Mar 31, 2000	30.25	30.31	29.81	30.13
576	NYSE	DEO	Thu, Mar 30, 2000	29.75	30.13	29.44	29.63
575	NYSE	DEO	Wed, Mar 29, 2000	28.63	28.63	28.06	28.50
574	NYSE	DEO	Tue, Mar 28, 2000	28.50	28.75	28.19	28.38
573	NYSE	DEO	Mon, Mar 27, 2000	28.13	28.75	28.13	28.25
572	NYSE	DEO	Fri, Mar 24, 2000	28.13	28.63	27.81	27.88
571	NYSE	DEO	Thu, Mar 23, 2000	27.94	28.13	27.88	28.00
570	NYSE	DEO	Wed, Mar 22, 2000	27.81	28.50	27.81	28.13
569	NYSE	DEO	Tue, Mar 21, 2000	28.38	28.94	27.00	27.63
568	NYSE	DEO	Mon, Mar 20, 2000	27.00	27.81	26.81	27.63
567	NYSE	DEO	Fri, Mar 17, 2000	28.13	28.13	27.25	27.25
566	NYSE	DEO	Thu, Mar 16, 2000	28.63	28.63	27.63	28.00
565	NYSE	DEO	Wed, Mar 15, 2000	25.63	26.31	25.25	25.69
564	NYSE	DEO	Tue, Mar 14, 2000	25.31	25.38	24.63	24.75
563	NYSE	DEO	Mon, Mar 13, 2000	24.88	25.69	24.38	25.25
562	NYSE	DEO	Fri, Mar 10, 2000	24.75	24.94	24.56	24.81
561	NYSE	DEO	Thu, Mar 9, 2000	26.25	26.25	25.75	26.00
560	NYSE	DEO	Wed, Mar 8, 2000	26.38	27.25	26.13	26.94
559	NYSE	DEO	Tue, Mar 7, 2000	28.38	28.44	27.13	27.31
558	NYSE	DEO	Mon, Mar 6, 2000	29.06	29.44	28.88	29.25
557	NYSE	DEO	Fri, Mar 3, 2000	29.06	30.00	28.88	29.94
556	NYSE	DEO	Thu, Mar 2, 2000	30.44	30.63	30.13	30.25
555	NYSE	DEO	Wed, Mar 1, 2000	30.38	31.00	30.13	30.94
554	NYSE	DEO	Tue, Feb 29, 2000	30.13	31.44	30.00	30.81
553	NYSE	DEO	Mon, Feb 28, 2000	30.81	31.81	30.25	31.13
552	NYSE	DEO	Fri, Feb 25, 2000	31.25	31.25	30.63	30.94
551	NYSE	DEO	Thu, Feb 24, 2000	32.13	32.69	31.50	32.50
550	NYSE	DEO	Wed, Feb 23, 2000	34.75	35.00	33.50	33.56
549	NYSE	DEO	Tue, Feb 22, 2000	34.63	35.38	34.63	35.13
548	NYSE	DEO	Fri, Feb 18, 2000	33.38	33.69	31.38	31.44
547	NYSE	DEO	Thu, Feb 17, 2000	33.38	33.38	32.25	32.69
546	NYSE	DEO	Wed, Feb 16, 2000	31.13	34.00	31.13	31.81
545	NYSE	DEO	Tue, Feb 15, 2000	30.06	30.75	29.88	30.63
544	NYSE	DEO	Mon, Feb 14, 2000	29.69	30.25	29.50	29.75
543	NYSE	DEO	Fri, Feb 11, 2000	29.25	29.75	29.00	29.25
542	NYSE	DEO	Thu, Feb 10, 2000	30.44	31.00	30.13	30.44
541	NYSE	DEO	Wed, Feb 9, 2000	30.38	30.69	29.81	30.56
540	NYSE	DEO	Tue, Feb 8, 2000	30.31	30.94	30.31	30.56
539	NYSE	DEO	Mon, Feb 7, 2000	29.38	30.44	29.31	30.06
538	NYSE	DEO	Fri, Feb 4, 2000	28.94	29.13	28.56	29.00
537	NYSE	DEO	Thu, Feb 3, 2000	30.25	30.63	30.13	30.50
536	NYSE	DEO	Wed, Feb 2, 2000	29.81	29.94	29.50	29.56
535	NYSE	DEO	Tue, Feb 1, 2000	29.88	30.00	29.38	29.75
534	NYSE	DEO	Mon, Jan 31, 2000	30.13	30.63	29.88	30.19
533	NYSE	DEO	Fri, Jan 28, 2000	30.13	31.00	29.94	30.63
532	NYSE	DEO	Thu, Jan 27, 2000	30.31	30.75	29.63	30.44
531	NYSE	DEO	Wed, Jan 26, 2000	30.88	31.25	30.25	31.06
530	NYSE	DEO	Tue, Jan 25, 2000	32.38	32.38	31.63	31.63
529	NYSE	DEO	Mon, Jan 24, 2000	33.38	33.44	32.75	33.00
528	NYSE	DEO	Fri, Jan 21, 2000	33.75	34.50	33.25	34.38
527	NYSE	DEO	Thu, Jan 20, 2000	33.63	33.94	33.06	33.94
526	NYSE	DEO	Wed, Jan 19, 2000	34.25	34.81	34.13	34.63
525	NYSE	DEO	Tue, Jan 18, 2000	34.38	34.63	33.81	34.50
524	NYSE	DEO	Fri, Jan 14, 2000	36.13	36.31	35.00	35.50
523	NYSE	DEO	Thu, Jan 13, 2000	35.88	36.31	35.63	36.25
522	NYSE	DEO	Wed, Jan 12, 2000	35.94	36.13	35.69	36.06
521	NYSE	DEO	Tue, Jan 11, 2000	35.00	36.00	34.94	35.63
520	NYSE	DEO	Mon, Jan 10, 2000	37.31	37.44	35.44	36.63
519	NYSE	DEO	Fri, Jan 7, 2000	37.00	37.56	36.56	37.06
518	NYSE	DEO	Thu, Jan 6, 2000	35.38	36.94	35.38	36.88
517	NYSE	DEO	Wed, Jan 5, 2000	33.25	33.75	33.13	33.13
516	NYSE	DEO	Tue, Jan 4, 2000	32.00	33.50	32.00	32.63
515	NYSE	DEO	Mon, Jan 3, 2000	32.50	32.50	31.94	32.06
514	NYSE	DEO	Fri, Dec 31, 1999	31.75	32.50	31.56	32.00
513	NYSE	DEO	Thu, Dec 30, 1999	32.31	32.56	31.75	31.94
512	NYSE	DEO	Wed, Dec 29, 1999	32.50	33.75	32.00	32.25
511	NYSE	DEO	Tue, Dec 28, 1999	32.13	32.88	32.00	32.44
510	NYSE	DEO	Mon, Dec 27, 1999	32.06	32.88	32.00	32.31
509	NYSE	DEO	Thu, Dec 23, 1999	33.88	33.88	31.88	32.00
508	NYSE	DEO	Wed, Dec 22, 1999	33.50	33.69	33.00	33.13
507	NYSE	DEO	Tue, Dec 21, 1999	34.00	34.31	32.88	33.06
506	NYSE	DEO	Mon, Dec 20, 1999	34.00	34.69	32.75	33.31
505	NYSE	DEO	Fri, Dec 17, 1999	33.25	34.06	33.25	33.69
504	NYSE	DEO	Thu, Dec 16, 1999	33.56	34.00	32.56	33.31
503	NYSE	DEO	Wed, Dec 15, 1999	34.31	34.31	33.56	33.56
502	NYSE	DEO	Tue, Dec 14, 1999	34.63	34.63	33.88	34.19
501	NYSE	DEO	Mon, Dec 13, 1999	34.75	35.00	34.31	34.56
500	NYSE	DEO	Fri, Dec 10, 1999	34.63	35.00	34.25	34.38
499	NYSE	DEO	Thu, Dec 9, 1999	35.00	35.75	34.50	35.00
498	NYSE	DEO	Wed, Dec 8, 1999	34.56	35.44	34.38	35.06
497	NYSE	DEO	Tue, Dec 7, 1999	35.75	36.38	35.38	35.63
496	NYSE	DEO	Mon, Dec 6, 1999	36.06	36.63	35.75	36.50
495	NYSE	DEO	Fri, Dec 3, 1999	36.13	36.56	35.75	36.19
494	NYSE	DEO	Thu, Dec 2, 1999	36.25	36.44	35.75	35.88
493	NYSE	DEO	Wed, Dec 1, 1999	36.75	37.19	36.44	36.88
492	NYSE	DEO	Tue, Nov 30, 1999	36.81	37.13	36.50	36.81
491	NYSE	DEO	Mon, Nov 29, 1999	37.75	38.41	37.56	37.69
490	NYSE	DEO	Fri, Nov 26, 1999	38.19	38.75	38.00	38.19
489	NYSE	DEO	Wed, Nov 24, 1999	37.13	38.00	36.88	37.94
488	NYSE	DEO	Tue, Nov 23, 1999	37.00	38.19	37.00	37.63
487	NYSE	DEO	Mon, Nov 22, 1999	36.00	36.13	35.81	36.13
486	NYSE	DEO	Fri, Nov 19, 1999	36.50	36.75	35.63	36.56
485	NYSE	DEO	Thu, Nov 18, 1999	37.81	38.44	37.75	38.25
484	NYSE	DEO	Wed, Nov 17, 1999	38.19	38.50	38.19	38.31
483	NYSE	DEO	Tue, Nov 16, 1999	39.00	39.00	37.50	38.31
482	NYSE	DEO	Mon, Nov 15, 1999	37.44	38.13	36.88	37.94
481	NYSE	DEO	Fri, Nov 12, 1999	37.13	37.50	36.88	37.25
480	NYSE	DEO	Thu, Nov 11, 1999	35.25	36.63	35.25	36.38
479	NYSE	DEO	Wed, Nov 10, 1999	35.94	36.81	35.75	35.75
478	NYSE	DEO	Tue, Nov 9, 1999	36.88	36.94	35.31	35.88
477	NYSE	DEO	Mon, Nov 8, 1999	38.00	38.50	38.00	38.19
476	NYSE	DEO	Fri, Nov 5, 1999	39.50	39.81	39.13	39.25
475	NYSE	DEO	Thu, Nov 4, 1999	40.50	41.50	40.38	40.38
474	NYSE	DEO	Wed, Nov 3, 1999	39.81	40.63	39.81	40.25
473	NYSE	DEO	Tue, Nov 2, 1999	39.94	40.00	39.31	39.31
472	NYSE	DEO	Mon, Nov 1, 1999	40.63	40.69	39.94	39.94
471	NYSE	DEO	Fri, Oct 29, 1999	40.31	41.00	40.31	40.63
470	NYSE	DEO	Thu, Oct 28, 1999	40.50	40.56	39.63	39.63
469	NYSE	DEO	Wed, Oct 27, 1999	40.75	40.75	39.81	40.25
468	NYSE	DEO	Tue, Oct 26, 1999	41.00	41.69	40.44	40.50
467	NYSE	DEO	Mon, Oct 25, 1999	40.38	41.63	40.25	41.19
466	NYSE	DEO	Fri, Oct 22, 1999	39.50	39.75	38.25	39.13
465	NYSE	DEO	Thu, Oct 21, 1999	38.88	39.69	38.50	38.88
464	NYSE	DEO	Wed, Oct 20, 1999	39.88	40.00	39.56	39.88
463	NYSE	DEO	Tue, Oct 19, 1999	39.25	40.00	39.25	40.00
462	NYSE	DEO	Mon, Oct 18, 1999	38.44	39.38	38.38	39.31
461	NYSE	DEO	Fri, Oct 15, 1999	38.94	39.38	38.25	38.44
460	NYSE	DEO	Thu, Oct 14, 1999	40.25	40.69	39.56	40.00
459	NYSE	DEO	Wed, Oct 13, 1999	40.88	40.88	40.00	40.13
458	NYSE	DEO	Tue, Oct 12, 1999	41.38	41.50	40.88	41.00
457	NYSE	DEO	Mon, Oct 11, 1999	42.00	42.00	40.50	41.00
456	NYSE	DEO	Fri, Oct 8, 1999	41.88	42.56	41.56	42.19
455	NYSE	DEO	Thu, Oct 7, 1999	41.75	42.00	41.44	41.63
454	NYSE	DEO	Wed, Oct 6, 1999	40.50	41.00	40.44	40.75
453	NYSE	DEO	Tue, Oct 5, 1999	41.38	41.81	41.13	41.13
452	NYSE	DEO	Mon, Oct 4, 1999	40.94	42.25	40.88	41.50
451	NYSE	DEO	Fri, Oct 1, 1999	41.13	41.13	40.63	40.69
450	NYSE	DEO	Thu, Sep 30, 1999	42.06	42.06	41.44	41.44
449	NYSE	DEO	Wed, Sep 29, 1999	41.94	42.19	41.50	42.00
448	NYSE	DEO	Tue, Sep 28, 1999	42.00	42.19	41.56	42.19
447	NYSE	DEO	Mon, Sep 27, 1999	41.88	42.25	41.63	42.06
446	NYSE	DEO	Fri, Sep 24, 1999	40.81	41.94	40.63	41.94
445	NYSE	DEO	Thu, Sep 23, 1999	41.56	41.69	41.00	41.56
444	NYSE	DEO	Wed, Sep 22, 1999	41.88	42.50	41.56	42.25
443	NYSE	DEO	Tue, Sep 21, 1999	42.38	42.88	42.06	42.44
442	NYSE	DEO	Mon, Sep 20, 1999	42.75	43.25	42.69	42.81
441	NYSE	DEO	Fri, Sep 17, 1999	42.75	43.56	42.75	43.00
440	NYSE	DEO	Thu, Sep 16, 1999	42.00	42.50	41.88	42.13
439	NYSE	DEO	Wed, Sep 15, 1999	39.88	40.19	39.69	39.88
438	NYSE	DEO	Tue, Sep 14, 1999	39.25	39.69	38.94	39.44
437	NYSE	DEO	Mon, Sep 13, 1999	40.19	40.38	39.63	40.00
436	NYSE	DEO	Fri, Sep 10, 1999	42.00	42.00	41.00	41.00
435	NYSE	DEO	Thu, Sep 9, 1999	42.13	42.44	42.00	42.13
434	NYSE	DEO	Wed, Sep 8, 1999	41.38	41.88	41.25	41.75
433	NYSE	DEO	Tue, Sep 7, 1999	41.00	41.44	41.00	41.13
432	NYSE	DEO	Fri, Sep 3, 1999	41.25	41.25	40.69	41.00
431	NYSE	DEO	Thu, Sep 2, 1999	41.63	41.69	41.00	41.00
430	NYSE	DEO	Wed, Sep 1, 1999	41.63	41.88	41.50	41.75
429	NYSE	DEO	Tue, Aug 31, 1999	41.38	41.94	41.13	41.44
428	NYSE	DEO	Mon, Aug 30, 1999	41.13	41.50	40.13	40.19
427	NYSE	DEO	Fri, Aug 27, 1999	41.25	41.56	41.00	41.38
426	NYSE	DEO	Thu, Aug 26, 1999	41.63	42.13	41.38	41.63
425	NYSE	DEO	Wed, Aug 25, 1999	40.50	41.75	40.44	41.38
424	NYSE	DEO	Tue, Aug 24, 1999	40.13	40.50	40.06	40.19
423	NYSE	DEO	Mon, Aug 23, 1999	40.38	40.81	40.25	40.56
422	NYSE	DEO	Fri, Aug 20, 1999	39.25	40.00	39.19	39.75
421	NYSE	DEO	Thu, Aug 19, 1999	38.75	38.75	38.19	38.50
420	NYSE	DEO	Wed, Aug 18, 1999	39.38	39.44	39.00	39.13
419	NYSE	DEO	Tue, Aug 17, 1999	39.63	39.63	39.00	39.44
418	NYSE	DEO	Mon, Aug 16, 1999	39.69	39.88	39.31	39.81
417	NYSE	DEO	Fri, Aug 13, 1999	39.50	40.38	39.44	39.81
416	NYSE	DEO	Thu, Aug 12, 1999	39.88	39.88	39.00	39.06
415	NYSE	DEO	Wed, Aug 11, 1999	39.94	40.25	39.88	40.06
414	NYSE	DEO	Tue, Aug 10, 1999	39.63	39.94	39.25	39.88
413	NYSE	DEO	Mon, Aug 9, 1999	40.75	40.75	39.50	39.75
412	NYSE	DEO	Fri, Aug 6, 1999	41.75	42.63	41.19	41.19
411	NYSE	DEO	Thu, Aug 5, 1999	42.44	42.44	41.81	42.25
410	NYSE	DEO	Wed, Aug 4, 1999	42.50	42.88	42.25	42.31
409	NYSE	DEO	Tue, Aug 3, 1999	42.00	42.88	41.81	42.25
408	NYSE	DEO	Mon, Aug 2, 1999	40.81	41.13	40.63	40.94
407	NYSE	DEO	Fri, Jul 30, 1999	40.75	41.75	40.69	41.00
406	NYSE	DEO	Thu, Jul 29, 1999	41.06	41.50	40.69	40.88
405	NYSE	DEO	Wed, Jul 28, 1999	41.06	41.94	41.06	41.31
404	NYSE	DEO	Tue, Jul 27, 1999	41.13	41.50	41.00	41.00
403	NYSE	DEO	Mon, Jul 26, 1999	40.00	41.19	39.94	40.38
402	NYSE	DEO	Fri, Jul 23, 1999	40.25	40.25	39.50	40.13
401	NYSE	DEO	Thu, Jul 22, 1999	41.19	41.19	40.56	40.69
400	NYSE	DEO	Wed, Jul 21, 1999	40.88	41.63	40.25	41.25
399	NYSE	DEO	Tue, Jul 20, 1999	41.63	41.69	40.88	40.88
398	NYSE	DEO	Mon, Jul 19, 1999	41.81	41.81	41.50	41.75
397	NYSE	DEO	Fri, Jul 16, 1999	41.50	42.00	41.25	41.75
396	NYSE	DEO	Thu, Jul 15, 1999	41.44	42.00	41.38	41.69
395	NYSE	DEO	Wed, Jul 14, 1999	41.44	41.63	41.00	41.31
394	NYSE	DEO	Tue, Jul 13, 1999	41.38	41.50	40.75	41.13
393	NYSE	DEO	Mon, Jul 12, 1999	42.50	42.50	41.50	42.00
392	NYSE	DEO	Fri, Jul 9, 1999	43.13	43.13	42.69	43.00
391	NYSE	DEO	Thu, Jul 8, 1999	44.00	44.00	43.81	43.88
390	NYSE	DEO	Wed, Jul 7, 1999	44.00	44.38	43.56	44.06
389	NYSE	DEO	Tue, Jul 6, 1999	43.38	44.56	43.38	44.25
388	NYSE	DEO	Fri, Jul 2, 1999	43.06	43.13	42.75	42.94
387	NYSE	DEO	Thu, Jul 1, 1999	43.00	44.38	42.88	43.88
386	NYSE	DEO	Wed, Jun 30, 1999	42.94	43.25	42.31	43.00
385	NYSE	DEO	Tue, Jun 29, 1999	42.81	43.00	42.63	43.00
384	NYSE	DEO	Mon, Jun 28, 1999	43.94	44.25	43.50	43.50
383	NYSE	DEO	Fri, Jun 25, 1999	44.44	45.50	44.44	45.50
382	NYSE	DEO	Thu, Jun 24, 1999	44.50	44.50	43.56	43.81
381	NYSE	DEO	Wed, Jun 23, 1999	45.25	45.31	44.88	45.00
380	NYSE	DEO	Tue, Jun 22, 1999	45.00	45.38	44.75	45.13
379	NYSE	DEO	Mon, Jun 21, 1999	45.25	45.25	44.63	45.13
378	NYSE	DEO	Fri, Jun 18, 1999	45.00	45.31	44.50	45.31
377	NYSE	DEO	Thu, Jun 17, 1999	45.63	45.63	45.00	45.13
376	NYSE	DEO	Wed, Jun 16, 1999	46.06	46.31	46.00	46.06
375	NYSE	DEO	Tue, Jun 15, 1999	46.00	46.38	45.94	46.06
374	NYSE	DEO	Mon, Jun 14, 1999	45.75	46.63	45.75	46.13
373	NYSE	DEO	Fri, Jun 11, 1999	45.19	45.75	44.88	45.75
372	NYSE	DEO	Thu, Jun 10, 1999	43.38	44.38	43.19	44.06
371	NYSE	DEO	Wed, Jun 9, 1999	43.38	43.88	43.38	43.50
370	NYSE	DEO	Tue, Jun 8, 1999	44.13	44.13	42.94	43.25
369	NYSE	DEO	Mon, Jun 7, 1999	45.00	45.00	44.50	44.88
368	NYSE	DEO	Fri, Jun 4, 1999	44.81	45.31	44.69	45.00
367	NYSE	DEO	Thu, Jun 3, 1999	45.25	45.25	44.38	44.75
366	NYSE	DEO	Wed, Jun 2, 1999	44.75	45.31	44.75	45.19
365	NYSE	DEO	Tue, Jun 1, 1999	43.50	44.13	43.38	44.06
364	NYSE	DEO	Fri, May 28, 1999	42.81	43.38	42.50	43.00
363	NYSE	DEO	Thu, May 27, 1999	42.38	43.00	42.25	42.81
362	NYSE	DEO	Wed, May 26, 1999	43.00	43.13	42.00	42.31
361	NYSE	DEO	Tue, May 25, 1999	43.69	43.69	43.00	43.00
360	NYSE	DEO	Mon, May 24, 1999	44.50	44.50	43.75	43.94
359	NYSE	DEO	Fri, May 21, 1999	44.50	44.81	44.25	44.69
358	NYSE	DEO	Thu, May 20, 1999	44.13	44.25	43.75	44.00
357	NYSE	DEO	Wed, May 19, 1999	45.50	45.50	44.56	45.19
356	NYSE	DEO	Tue, May 18, 1999	46.38	46.38	45.63	46.25
355	NYSE	DEO	Mon, May 17, 1999	46.50	46.50	45.75	46.13
354	NYSE	DEO	Fri, May 14, 1999	47.56	47.88	46.94	47.31
353	NYSE	DEO	Thu, May 13, 1999	48.38	49.56	48.31	49.19
352	NYSE	DEO	Wed, May 12, 1999	47.75	47.94	47.25	47.69
351	NYSE	DEO	Tue, May 11, 1999	47.50	48.00	47.00	47.94
350	NYSE	DEO	Mon, May 10, 1999	47.13	47.88	46.75	47.50
349	NYSE	DEO	Fri, May 7, 1999	47.69	48.44	47.50	48.00
348	NYSE	DEO	Thu, May 6, 1999	47.75	48.50	47.75	47.94
347	NYSE	DEO	Wed, May 5, 1999	47.19	47.88	47.06	47.56
346	NYSE	DEO	Tue, May 4, 1999	47.25	47.63	47.00	47.00
345	NYSE	DEO	Mon, May 3, 1999	46.06	47.00	46.06	47.00
344	NYSE	DEO	Fri, Apr 30, 1999	46.63	47.25	46.06	46.25
343	NYSE	DEO	Thu, Apr 29, 1999	46.13	46.31	45.50	46.06
342	NYSE	DEO	Wed, Apr 28, 1999	46.88	47.00	46.25	46.31
341	NYSE	DEO	Tue, Apr 27, 1999	47.00	48.25	46.50	47.00
340	NYSE	DEO	Mon, Apr 26, 1999	45.63	45.69	45.06	45.44
339	NYSE	DEO	Fri, Apr 23, 1999	45.88	46.31	45.00	45.56
338	NYSE	DEO	Thu, Apr 22, 1999	46.00	47.00	46.00	46.88
337	NYSE	DEO	Wed, Apr 21, 1999	45.38	45.94	45.38	45.44
336	NYSE	DEO	Tue, Apr 20, 1999	44.50	45.75	44.50	45.38
335	NYSE	DEO	Mon, Apr 19, 1999	43.75	45.38	43.75	44.44
334	NYSE	DEO	Fri, Apr 16, 1999	43.50	43.50	42.00	42.44
333	NYSE	DEO	Thu, Apr 15, 1999	43.88	45.00	43.56	45.00
332	NYSE	DEO	Wed, Apr 14, 1999	44.81	45.63	44.44	44.63
331	NYSE	DEO	Tue, Apr 13, 1999	44.50	45.50	43.94	44.81
330	NYSE	DEO	Mon, Apr 12, 1999	44.94	45.00	44.50	44.63
329	NYSE	DEO	Fri, Apr 9, 1999	45.00	45.13	44.25	44.44
328	NYSE	DEO	Thu, Apr 8, 1999	44.75	45.50	44.75	45.50
327	NYSE	DEO	Wed, Apr 7, 1999	44.63	44.75	44.25	44.31
326	NYSE	DEO	Tue, Apr 6, 1999	44.38	44.69	43.56	43.94
325	NYSE	DEO	Mon, Apr 5, 1999	44.50	45.00	44.25	44.63
324	NYSE	DEO	Thu, Apr 1, 1999	44.63	45.25	44.19	44.75
323	NYSE	DEO	Wed, Mar 31, 1999	45.38	46.00	45.38	45.75
322	NYSE	DEO	Tue, Mar 30, 1999	44.94	45.94	44.88	45.63
321	NYSE	DEO	Mon, Mar 29, 1999	44.50	45.19	44.50	45.06
320	NYSE	DEO	Fri, Mar 26, 1999	45.63	45.94	43.69	45.13
319	NYSE	DEO	Thu, Mar 25, 1999	44.63	44.94	44.31	44.56
318	NYSE	DEO	Wed, Mar 24, 1999	43.63	43.81	43.13	43.31
317	NYSE	DEO	Tue, Mar 23, 1999	44.81	45.31	44.25	44.44
316	NYSE	DEO	Mon, Mar 22, 1999	45.13	45.56	44.44	44.88
315	NYSE	DEO	Fri, Mar 19, 1999	45.25	45.56	44.06	44.75
314	NYSE	DEO	Thu, Mar 18, 1999	45.13	45.13	44.25	44.69
313	NYSE	DEO	Wed, Mar 17, 1999	46.13	46.81	46.13	46.75
312	NYSE	DEO	Tue, Mar 16, 1999	46.13	46.56	46.00	46.13
311	NYSE	DEO	Mon, Mar 15, 1999	45.81	45.94	45.06	45.88
310	NYSE	DEO	Fri, Mar 12, 1999	46.88	46.88	45.19	46.00
309	NYSE	DEO	Thu, Mar 11, 1999	47.19	47.63	46.88	47.56
308	NYSE	DEO	Wed, Mar 10, 1999	47.31	48.00	47.00	47.31
307	NYSE	DEO	Tue, Mar 9, 1999	47.50	47.88	46.81	47.50
306	NYSE	DEO	Mon, Mar 8, 1999	47.25	47.81	47.06	47.63
305	NYSE	DEO	Fri, Mar 5, 1999	47.63	47.81	46.13	47.00
304	NYSE	DEO	Thu, Mar 4, 1999	47.63	47.88	47.00	47.31
303	NYSE	DEO	Wed, Mar 3, 1999	46.88	47.44	46.75	47.00
302	NYSE	DEO	Tue, Mar 2, 1999	45.38	45.75	45.00	45.25
301	NYSE	DEO	Mon, Mar 1, 1999	45.44	45.63	45.13	45.31
300	NYSE	DEO	Fri, Feb 26, 1999	44.50	45.25	44.25	45.25
299	NYSE	DEO	Thu, Feb 25, 1999	43.75	44.50	43.50	44.00
298	NYSE	DEO	Wed, Feb 24, 1999	45.00	45.50	44.38	44.38
297	NYSE	DEO	Tue, Feb 23, 1999	43.88	43.88	43.13	43.69
296	NYSE	DEO	Mon, Feb 22, 1999	43.00	43.75	42.81	43.63
295	NYSE	DEO	Fri, Feb 19, 1999	43.50	43.63	43.00	43.31
294	NYSE	DEO	Thu, Feb 18, 1999	43.13	44.00	43.13	43.50
293	NYSE	DEO	Wed, Feb 17, 1999	43.13	43.25	42.88	42.94
292	NYSE	DEO	Tue, Feb 16, 1999	43.13	43.50	43.00	43.25
291	NYSE	DEO	Fri, Feb 12, 1999	43.06	43.56	42.63	43.00
290	NYSE	DEO	Thu, Feb 11, 1999	43.00	43.50	42.81	43.38
289	NYSE	DEO	Wed, Feb 10, 1999	42.75	43.38	42.69	43.25
288	NYSE	DEO	Tue, Feb 9, 1999	43.38	43.63	43.13	43.38
287	NYSE	DEO	Mon, Feb 8, 1999	43.50	43.69	43.06	43.38
286	NYSE	DEO	Fri, Feb 5, 1999	43.81	44.63	43.75	44.06
285	NYSE	DEO	Thu, Feb 4, 1999	43.88	43.94	43.19	43.88
284	NYSE	DEO	Wed, Feb 3, 1999	43.38	45.00	43.19	45.00
283	NYSE	DEO	Tue, Feb 2, 1999	45.50	45.88	45.00	45.06
282	NYSE	DEO	Mon, Feb 1, 1999	46.13	46.88	46.00	46.00
281	NYSE	DEO	Fri, Jan 29, 1999	44.25	45.50	44.19	45.06
280	NYSE	DEO	Thu, Jan 28, 1999	43.00	43.56	42.75	42.94
279	NYSE	DEO	Wed, Jan 27, 1999	43.19	43.19	42.31	42.50
278	NYSE	DEO	Tue, Jan 26, 1999	44.25	45.00	43.94	44.44
277	NYSE	DEO	Mon, Jan 25, 1999	44.00	44.56	43.94	44.44
276	NYSE	DEO	Fri, Jan 22, 1999	44.38	44.75	44.00	44.00
275	NYSE	DEO	Thu, Jan 21, 1999	44.56	44.94	44.19	44.75
274	NYSE	DEO	Wed, Jan 20, 1999	44.63	45.25	44.50	44.63
273	NYSE	DEO	Tue, Jan 19, 1999	45.13	45.38	44.88	44.88
272	NYSE	DEO	Fri, Jan 15, 1999	44.56	45.25	44.56	44.81
271	NYSE	DEO	Thu, Jan 14, 1999	45.25	45.38	44.38	44.38
270	NYSE	DEO	Wed, Jan 13, 1999	44.75	45.63	44.25	45.25
269	NYSE	DEO	Tue, Jan 12, 1999	45.63	46.25	45.38	45.75
268	NYSE	DEO	Mon, Jan 11, 1999	46.63	47.13	46.50	47.00
267	NYSE	DEO	Fri, Jan 8, 1999	46.44	47.13	46.31	46.88
266	NYSE	DEO	Thu, Jan 7, 1999	44.75	45.81	44.38	45.81
265	NYSE	DEO	Wed, Jan 6, 1999	44.75	45.81	44.75	45.63
264	NYSE	DEO	Tue, Jan 5, 1999	44.88	45.31	44.38	45.19
263	NYSE	DEO	Mon, Jan 4, 1999	44.88	46.13	44.75	45.88
262	NYSE	DEO	Thu, Dec 31, 1998	45.38	46.38	45.38	46.25
261	NYSE	DEO	Wed, Dec 30, 1998	47.19	47.25	44.19	45.38
260	NYSE	DEO	Tue, Dec 29, 1998	48.50	48.50	47.25	47.44
259	NYSE	DEO	Mon, Dec 28, 1998	48.19	48.19	46.38	46.63
258	NYSE	DEO	Thu, Dec 24, 1998	47.94	48.75	47.94	48.44
257	NYSE	DEO	Wed, Dec 23, 1998	46.38	48.25	46.38	48.19
256	NYSE	DEO	Tue, Dec 22, 1998	47.19	47.38	46.13	46.13
255	NYSE	DEO	Mon, Dec 21, 1998	47.13	47.38	46.75	46.94
254	NYSE	DEO	Fri, Dec 18, 1998	47.00	47.69	46.88	47.63
253	NYSE	DEO	Thu, Dec 17, 1998	45.38	46.00	45.19	45.88
252	NYSE	DEO	Wed, Dec 16, 1998	44.00	44.50	44.00	44.38
251	NYSE	DEO	Tue, Dec 15, 1998	42.44	43.38	42.38	43.06
250	NYSE	DEO	Mon, Dec 14, 1998	43.63	45.00	43.50	44.25
249	NYSE	DEO	Fri, Dec 11, 1998	44.63	44.88	44.31	44.69
248	NYSE	DEO	Thu, Dec 10, 1998	46.69	46.69	45.63	45.88
247	NYSE	DEO	Wed, Dec 9, 1998	44.50	45.63	44.50	45.13
246	NYSE	DEO	Tue, Dec 8, 1998	42.75	43.81	42.69	43.56
245	NYSE	DEO	Mon, Dec 7, 1998	42.50	42.63	41.88	42.56
244	NYSE	DEO	Fri, Dec 4, 1998	41.75	44.13	41.75	43.50
243	NYSE	DEO	Thu, Dec 3, 1998	42.38	42.75	41.88	41.94
242	NYSE	DEO	Wed, Dec 2, 1998	43.25	43.75	42.63	43.75
241	NYSE	DEO	Tue, Dec 1, 1998	42.94	43.75	42.88	43.75
240	NYSE	DEO	Mon, Nov 30, 1998	46.88	46.88	45.56	45.69
239	NYSE	DEO	Fri, Nov 27, 1998	46.38	47.19	46.38	47.06
238	NYSE	DEO	Wed, Nov 25, 1998	46.88	47.00	45.75	45.81
237	NYSE	DEO	Tue, Nov 24, 1998	46.25	47.19	46.00	46.88
236	NYSE	DEO	Mon, Nov 23, 1998	46.94	47.63	46.63	47.63
235	NYSE	DEO	Fri, Nov 20, 1998	46.13	46.63	46.06	46.44
234	NYSE	DEO	Thu, Nov 19, 1998	46.38	46.38	45.25	45.88
233	NYSE	DEO	Wed, Nov 18, 1998	44.56	44.88	44.38	44.56
232	NYSE	DEO	Tue, Nov 17, 1998	44.88	45.13	44.63	44.75
231	NYSE	DEO	Mon, Nov 16, 1998	44.75	45.38	44.00	45.13
230	NYSE	DEO	Fri, Nov 13, 1998	42.78	43.44	42.56	43.19
229	NYSE	DEO	Thu, Nov 12, 1998	41.75	42.25	41.63	41.94
228	NYSE	DEO	Wed, Nov 11, 1998	41.13	41.94	41.13	41.56
227	NYSE	DEO	Tue, Nov 10, 1998	39.63	40.94	39.19	40.50
226	NYSE	DEO	Mon, Nov 9, 1998	41.25	41.31	40.63	41.00
225	NYSE	DEO	Fri, Nov 6, 1998	41.50	43.13	41.25	42.13
224	NYSE	DEO	Thu, Nov 5, 1998	42.50	42.50	41.50	42.25
223	NYSE	DEO	Wed, Nov 4, 1998	44.13	44.38	43.00	43.69
222	NYSE	DEO	Tue, Nov 3, 1998	44.50	44.50	43.00	43.50
221	NYSE	DEO	Mon, Nov 2, 1998	44.50	45.31	44.50	45.31
220	NYSE	DEO	Fri, Oct 30, 1998	44.00	44.25	43.63	43.94
219	NYSE	DEO	Thu, Oct 29, 1998	42.13	43.25	41.75	43.25
218	NYSE	DEO	Wed, Oct 28, 1998	42.00	42.63	41.81	41.88
217	NYSE	DEO	Tue, Oct 27, 1998	41.25	42.19	41.25	42.00
216	NYSE	DEO	Mon, Oct 26, 1998	40.00	40.75	39.63	39.63
215	NYSE	DEO	Fri, Oct 23, 1998	39.69	40.13	39.50	39.94
214	NYSE	DEO	Thu, Oct 22, 1998	39.94	40.13	39.75	40.00
213	NYSE	DEO	Wed, Oct 21, 1998	40.31	40.75	39.38	40.19
212	NYSE	DEO	Tue, Oct 20, 1998	40.00	40.81	40.00	40.19
211	NYSE	DEO	Mon, Oct 19, 1998	39.75	39.94	38.63	39.75
210	NYSE	DEO	Fri, Oct 16, 1998	38.63	40.63	38.63	40.06
209	NYSE	DEO	Thu, Oct 15, 1998	37.75	38.94	37.56	38.94
208	NYSE	DEO	Wed, Oct 14, 1998	37.88	38.50	37.50	38.13
207	NYSE	DEO	Tue, Oct 13, 1998	38.13	38.25	37.69	38.06
206	NYSE	DEO	Mon, Oct 12, 1998	38.50	39.13	37.63	38.38
205	NYSE	DEO	Fri, Oct 9, 1998	38.75	39.13	38.38	39.00
204	NYSE	DEO	Thu, Oct 8, 1998	38.31	38.31	37.81	38.13
203	NYSE	DEO	Wed, Oct 7, 1998	38.19	40.13	38.13	39.38
202	NYSE	DEO	Tue, Oct 6, 1998	38.44	41.00	38.44	40.00
201	NYSE	DEO	Mon, Oct 5, 1998	36.94	38.13	36.88	36.98
200	NYSE	DEO	Fri, Oct 2, 1998	36.31	36.75	36.25	36.69
199	NYSE	DEO	Thu, Oct 1, 1998	36.69	37.31	36.25	36.50
198	NYSE	DEO	Wed, Sep 30, 1998	37.38	37.56	35.75	36.25
197	NYSE	DEO	Tue, Sep 29, 1998	36.75	38.38	36.75	38.00
196	NYSE	DEO	Mon, Sep 28, 1998	34.25	34.69	34.06	34.69
195	NYSE	DEO	Fri, Sep 25, 1998	33.00	34.38	33.00	34.00
194	NYSE	DEO	Thu, Sep 24, 1998	34.13	35.00	34.00	34.50
193	NYSE	DEO	Wed, Sep 23, 1998	35.50	36.63	34.94	36.63
192	NYSE	DEO	Tue, Sep 22, 1998	35.38	36.69	35.38	36.00
191	NYSE	DEO	Mon, Sep 21, 1998	35.56	35.56	34.63	35.06
190	NYSE	DEO	Fri, Sep 18, 1998	38.75	38.88	36.50	37.50
189	NYSE	DEO	Thu, Sep 17, 1998	39.38	40.69	39.13	40.44
188	NYSE	DEO	Wed, Sep 16, 1998	40.50	40.81	40.13	40.25
187	NYSE	DEO	Tue, Sep 15, 1998	39.19	40.13	38.94	40.06
186	NYSE	DEO	Mon, Sep 14, 1998	39.13	40.00	39.06	39.88
185	NYSE	DEO	Fri, Sep 11, 1998	36.63	38.13	36.25	37.63
184	NYSE	DEO	Thu, Sep 10, 1998	39.50	39.50	38.38	38.94
183	NYSE	DEO	Wed, Sep 9, 1998	41.13	41.50	40.75	41.00
182	NYSE	DEO	Tue, Sep 8, 1998	41.00	41.69	40.75	40.94
181	NYSE	DEO	Fri, Sep 4, 1998	39.25	40.38	38.75	39.88
180	NYSE	DEO	Thu, Sep 3, 1998	39.75	39.94	39.13	39.44
179	NYSE	DEO	Wed, Sep 2, 1998	42.25	42.50	40.56	40.56
178	NYSE	DEO	Tue, Sep 1, 1998	40.50	42.50	40.50	42.25
177	NYSE	DEO	Mon, Aug 31, 1998	40.63	40.88	37.31	37.81
176	NYSE	DEO	Fri, Aug 28, 1998	41.56	41.56	40.38	40.88
175	NYSE	DEO	Thu, Aug 27, 1998	42.13	42.19	41.25	41.31
174	NYSE	DEO	Wed, Aug 26, 1998	42.63	43.25	42.38	42.94
173	NYSE	DEO	Tue, Aug 25, 1998	44.63	44.81	44.06	44.31
172	NYSE	DEO	Mon, Aug 24, 1998	43.88	45.13	43.88	45.00
171	NYSE	DEO	Fri, Aug 21, 1998	45.50	45.50	43.38	43.88
170	NYSE	DEO	Thu, Aug 20, 1998	47.31	47.44	47.00	47.06
169	NYSE	DEO	Wed, Aug 19, 1998	47.75	47.75	47.25	47.31
168	NYSE	DEO	Tue, Aug 18, 1998	45.94	48.00	45.94	48.00
167	NYSE	DEO	Mon, Aug 17, 1998	45.00	45.63	45.00	45.50
166	NYSE	DEO	Fri, Aug 14, 1998	45.75	46.06	45.38	45.56
165	NYSE	DEO	Thu, Aug 13, 1998	43.38	44.13	43.13	43.88
164	NYSE	DEO	Wed, Aug 12, 1998	44.50	44.63	44.00	44.00
163	NYSE	DEO	Tue, Aug 11, 1998	45.00	45.13	44.25	44.75
162	NYSE	DEO	Mon, Aug 10, 1998	46.63	46.63	45.75	46.00
161	NYSE	DEO	Fri, Aug 7, 1998	47.25	47.69	46.75	47.00
160	NYSE	DEO	Thu, Aug 6, 1998	45.81	47.25	45.81	47.13
159	NYSE	DEO	Wed, Aug 5, 1998	45.81	46.56	45.50	45.88
158	NYSE	DEO	Tue, Aug 4, 1998	46.63	46.81	46.00	46.00
157	NYSE	DEO	Mon, Aug 3, 1998	46.50	47.50	46.25	46.88
156	NYSE	DEO	Fri, Jul 31, 1998	49.06	49.31	48.25	48.38
155	NYSE	DEO	Thu, Jul 30, 1998	48.13	49.38	48.13	49.19
154	NYSE	DEO	Wed, Jul 29, 1998	47.88	48.25	47.56	47.63
153	NYSE	DEO	Tue, Jul 28, 1998	48.25	48.31	47.88	47.88
152	NYSE	DEO	Mon, Jul 27, 1998	48.69	48.94	48.00	48.38
151	NYSE	DEO	Fri, Jul 24, 1998	49.00	49.13	48.56	48.88
150	NYSE	DEO	Thu, Jul 23, 1998	48.63	49.00	48.44	49.00
149	NYSE	DEO	Wed, Jul 22, 1998	49.81	49.94	49.25	49.50
148	NYSE	DEO	Tue, Jul 21, 1998	50.88	50.88	49.69	49.81
147	NYSE	DEO	Mon, Jul 20, 1998	50.69	51.50	50.69	51.13
146	NYSE	DEO	Fri, Jul 17, 1998	50.44	51.00	50.13	50.69
145	NYSE	DEO	Thu, Jul 16, 1998	51.13	51.38	50.81	51.25
144	NYSE	DEO	Wed, Jul 15, 1998	50.88	51.75	50.88	51.13
143	NYSE	DEO	Tue, Jul 14, 1998	50.06	50.81	50.00	50.63
142	NYSE	DEO	Mon, Jul 13, 1998	50.00	50.13	49.69	49.94
141	NYSE	DEO	Fri, Jul 10, 1998	49.56	50.06	49.38	49.94
140	NYSE	DEO	Thu, Jul 9, 1998	49.38	49.94	49.38	49.63
139	NYSE	DEO	Wed, Jul 8, 1998	49.50	49.63	49.13	49.38
138	NYSE	DEO	Tue, Jul 7, 1998	48.50	50.00	48.38	49.63
137	NYSE	DEO	Mon, Jul 6, 1998	46.75	47.13	46.50	46.94
136	NYSE	DEO	Thu, Jul 2, 1998	48.13	48.38	48.13	48.25
135	NYSE	DEO	Wed, Jul 1, 1998	47.81	48.50	47.81	47.88
134	NYSE	DEO	Tue, Jun 30, 1998	47.88	48.50	47.75	48.00
133	NYSE	DEO	Mon, Jun 29, 1998	47.06	48.50	46.75	48.00
132	NYSE	DEO	Fri, Jun 26, 1998	46.75	46.94	46.56	46.94
131	NYSE	DEO	Thu, Jun 25, 1998	46.75	47.69	46.00	47.13
130	NYSE	DEO	Wed, Jun 24, 1998	47.25	47.88	46.94	47.69
129	NYSE	DEO	Tue, Jun 23, 1998	47.44	47.75	46.44	47.25
128	NYSE	DEO	Mon, Jun 22, 1998	46.63	47.38	46.38	47.25
127	NYSE	DEO	Fri, Jun 19, 1998	48.00	48.00	47.00	47.31
126	NYSE	DEO	Thu, Jun 18, 1998	48.81	49.00	48.00	48.25
125	NYSE	DEO	Wed, Jun 17, 1998	47.25	49.00	47.19	48.75
124	NYSE	DEO	Tue, Jun 16, 1998	45.38	45.63	45.13	45.50
123	NYSE	DEO	Mon, Jun 15, 1998	45.88	46.25	45.13	45.31
122	NYSE	DEO	Fri, Jun 12, 1998	47.38	47.38	46.44	46.81
121	NYSE	DEO	Thu, Jun 11, 1998	48.25	48.25	46.63	47.13
120	NYSE	DEO	Wed, Jun 10, 1998	49.25	49.25	48.25	48.63
119	NYSE	DEO	Tue, Jun 9, 1998	49.94	50.31	49.31	49.50
118	NYSE	DEO	Mon, Jun 8, 1998	49.00	50.00	49.00	49.88
117	NYSE	DEO	Fri, Jun 5, 1998	47.38	48.13	47.13	48.13
116	NYSE	DEO	Thu, Jun 4, 1998	47.88	48.56	47.88	48.38
115	NYSE	DEO	Wed, Jun 3, 1998	46.25	47.06	46.19	46.25
114	NYSE	DEO	Tue, Jun 2, 1998	46.25	46.50	46.00	46.13
113	NYSE	DEO	Mon, Jun 1, 1998	45.31	46.00	45.31	45.63
112	NYSE	DEO	Fri, May 29, 1998	46.81	47.00	45.13	45.25
111	NYSE	DEO	Thu, May 28, 1998	46.88	46.94	46.25	46.81
110	NYSE	DEO	Wed, May 27, 1998	48.50	48.56	47.38	48.13
109	NYSE	DEO	Tue, May 26, 1998	49.06	49.25	48.94	49.25
108	NYSE	DEO	Fri, May 22, 1998	48.06	48.06	47.75	47.94
107	NYSE	DEO	Thu, May 21, 1998	48.50	48.50	48.00	48.00
106	NYSE	DEO	Wed, May 20, 1998	48.00	48.94	48.00	48.88
105	NYSE	DEO	Tue, May 19, 1998	48.25	48.25	47.81	48.00
104	NYSE	DEO	Mon, May 18, 1998	48.00	48.13	47.50	48.00
103	NYSE	DEO	Fri, May 15, 1998	48.94	48.94	47.88	48.25
102	NYSE	DEO	Thu, May 14, 1998	49.25	49.63	48.94	48.94
101	NYSE	DEO	Wed, May 13, 1998	49.50	49.88	49.50	49.81
100	NYSE	DEO	Tue, May 12, 1998	49.00	49.25	48.56	49.25
99	NYSE	DEO	Mon, May 11, 1998	48.63	49.00	48.44	49.00
98	NYSE	DEO	Fri, May 8, 1998	48.00	48.44	48.00	48.38
97	NYSE	DEO	Thu, May 7, 1998	49.25	49.25	47.88	47.88
96	NYSE	DEO	Wed, May 6, 1998	49.88	50.00	49.50	49.88
95	NYSE	DEO	Tue, May 5, 1998	49.19	49.31	48.63	48.88
94	NYSE	DEO	Mon, May 4, 1998	49.00	49.38	48.88	49.31
93	NYSE	DEO	Fri, May 1, 1998	48.31	49.13	48.31	48.75
92	NYSE	DEO	Thu, Apr 30, 1998	48.00	48.50	47.94	48.06
91	NYSE	DEO	Wed, Apr 29, 1998	48.00	48.06	47.19	47.44
90	NYSE	DEO	Tue, Apr 28, 1998	48.44	48.63	47.88	48.00
89	NYSE	DEO	Mon, Apr 27, 1998	47.13	47.13	46.25	46.56
88	NYSE	DEO	Fri, Apr 24, 1998	46.50	48.88	46.50	47.69
87	NYSE	DEO	Thu, Apr 23, 1998	46.75	46.81	46.38	46.75
86	NYSE	DEO	Wed, Apr 22, 1998	46.63	47.38	46.25	47.38
85	NYSE	DEO	Tue, Apr 21, 1998	46.19	46.25	45.69	46.00
84	NYSE	DEO	Mon, Apr 20, 1998	46.69	46.69	46.25	46.63
83	NYSE	DEO	Fri, Apr 17, 1998	47.44	47.44	46.00	46.44
82	NYSE	DEO	Thu, Apr 16, 1998	48.88	49.00	47.81	48.00
81	NYSE	DEO	Wed, Apr 15, 1998	49.81	49.88	49.19	49.56
80	NYSE	DEO	Tue, Apr 14, 1998	49.38	49.75	49.38	49.56
79	NYSE	DEO	Mon, Apr 13, 1998	50.00	50.00	49.38	49.50
78	NYSE	DEO	Thu, Apr 9, 1998	50.13	50.25	49.63	49.81
77	NYSE	DEO	Wed, Apr 8, 1998	50.50	50.50	49.88	50.00
76	NYSE	DEO	Tue, Apr 7, 1998	50.88	51.00	50.00	50.13
75	NYSE	DEO	Mon, Apr 6, 1998	51.00	51.13	50.63	50.88
74	NYSE	DEO	Fri, Apr 3, 1998	50.25	50.63	50.19	50.63
73	NYSE	DEO	Thu, Apr 2, 1998	50.00	50.25	49.44	50.25
72	NYSE	DEO	Wed, Apr 1, 1998	49.50	50.00	49.38	49.75
71	NYSE	DEO	Tue, Mar 31, 1998	48.25	49.00	48.00	48.56
70	NYSE	DEO	Mon, Mar 30, 1998	47.75	48.13	47.50	48.06
69	NYSE	DEO	Fri, Mar 27, 1998	48.50	48.75	48.13	48.50
68	NYSE	DEO	Thu, Mar 26, 1998	47.06	47.75	47.00	47.19
67	NYSE	DEO	Wed, Mar 25, 1998	49.06	49.06	47.13	47.56
66	NYSE	DEO	Tue, Mar 24, 1998	48.00	49.75	48.00	49.00
65	NYSE	DEO	Mon, Mar 23, 1998	47.81	48.63	47.81	48.25
64	NYSE	DEO	Fri, Mar 20, 1998	48.00	48.38	47.50	47.63
63	NYSE	DEO	Thu, Mar 19, 1998	46.38	47.38	46.19	47.38
62	NYSE	DEO	Wed, Mar 18, 1998	46.13	46.63	46.00	46.31
61	NYSE	DEO	Tue, Mar 17, 1998	46.50	46.63	45.75	46.38
60	NYSE	DEO	Mon, Mar 16, 1998	45.88	45.88	45.13	45.25
59	NYSE	DEO	Fri, Mar 13, 1998	45.75	46.31	45.63	46.31
58	NYSE	DEO	Thu, Mar 12, 1998	47.13	47.44	46.63	46.75
57	NYSE	DEO	Wed, Mar 11, 1998	45.94	47.63	45.94	46.81
56	NYSE	DEO	Tue, Mar 10, 1998	44.25	45.75	44.25	45.50
55	NYSE	DEO	Mon, Mar 9, 1998	43.25	44.00	43.25	43.63
54	NYSE	DEO	Fri, Mar 6, 1998	42.88	43.75	42.88	43.13
53	NYSE	DEO	Thu, Mar 5, 1998	42.25	42.63	42.06	42.38
52	NYSE	DEO	Wed, Mar 4, 1998	43.19	43.31	42.88	42.94
51	NYSE	DEO	Tue, Mar 3, 1998	43.25	43.63	43.19	43.25
50	NYSE	DEO	Mon, Mar 2, 1998	42.44	43.44	42.44	43.06
49	NYSE	DEO	Fri, Feb 27, 1998	42.25	42.25	41.38	41.56
48	NYSE	DEO	Thu, Feb 26, 1998	42.00	42.50	41.94	42.25
47	NYSE	DEO	Wed, Feb 25, 1998	41.19	42.19	41.19	41.75
46	NYSE	DEO	Tue, Feb 24, 1998	40.56	41.31	40.50	41.13
45	NYSE	DEO	Mon, Feb 23, 1998	40.50	40.63	40.13	40.56
44	NYSE	DEO	Fri, Feb 20, 1998	40.13	40.25	40.06	40.25
43	NYSE	DEO	Thu, Feb 19, 1998	40.88	41.00	40.00	40.88
42	NYSE	DEO	Wed, Feb 18, 1998	39.13	39.25	38.69	39.25
41	NYSE	DEO	Tue, Feb 17, 1998	39.13	39.25	38.75	39.00
40	NYSE	DEO	Fri, Feb 13, 1998	37.31	37.31	37.00	37.25
39	NYSE	DEO	Thu, Feb 12, 1998	37.00	37.06	36.63	37.06
38	NYSE	DEO	Wed, Feb 11, 1998	37.00	37.13	36.88	37.00
37	NYSE	DEO	Tue, Feb 10, 1998	37.00	37.00	36.75	36.94
36	NYSE	DEO	Mon, Feb 9, 1998	37.63	37.69	37.38	37.50
35	NYSE	DEO	Fri, Feb 6, 1998	37.44	37.94	37.38	37.88
34	NYSE	DEO	Thu, Feb 5, 1998	36.75	37.50	36.63	37.25
33	NYSE	DEO	Wed, Feb 4, 1998	38.63	38.81	38.13	38.50
32	NYSE	DEO	Tue, Feb 3, 1998	37.00	38.13	36.75	38.00
31	NYSE	DEO	Mon, Feb 2, 1998	36.56	37.06	36.50	37.00
30	NYSE	DEO	Fri, Jan 30, 1998	36.56	36.56	36.31	36.44
29	NYSE	DEO	Thu, Jan 29, 1998	36.69	36.88	36.50	36.63
28	NYSE	DEO	Wed, Jan 28, 1998	36.44	36.75	36.38	36.69
27	NYSE	DEO	Tue, Jan 27, 1998	36.19	36.50	36.19	36.31
26	NYSE	DEO	Mon, Jan 26, 1998	36.56	36.81	36.56	36.75
25	NYSE	DEO	Fri, Jan 23, 1998	36.06	36.38	35.94	36.31
24	NYSE	DEO	Thu, Jan 22, 1998	37.06	37.13	36.94	37.06
23	NYSE	DEO	Wed, Jan 21, 1998	37.00	37.13	36.63	36.63
22	NYSE	DEO	Tue, Jan 20, 1998	36.75	37.25	36.75	37.19
21	NYSE	DEO	Fri, Jan 16, 1998	37.69	38.13	37.56	37.88
20	NYSE	DEO	Thu, Jan 15, 1998	37.69	37.69	37.44	37.50
19	NYSE	DEO	Wed, Jan 14, 1998	37.88	37.94	37.56	37.81
18	NYSE	DEO	Tue, Jan 13, 1998	38.00	38.38	37.75	38.38
17	NYSE	DEO	Mon, Jan 12, 1998	37.00	38.06	36.75	38.06
16	NYSE	DEO	Fri, Jan 9, 1998	37.75	37.81	37.25	37.25
15	NYSE	DEO	Thu, Jan 8, 1998	37.88	37.88	37.56	37.56
14	NYSE	DEO	Wed, Jan 7, 1998	37.38	38.75	37.38	38.50
13	NYSE	DEO	Tue, Jan 6, 1998	37.50	37.50	37.13	37.44
12	NYSE	DEO	Mon, Jan 5, 1998	37.38	37.63	37.00	37.50
11	NYSE	DEO	Fri, Jan 2, 1998	37.38	37.56	36.50	37.06
10	NYSE	DEO	Wed, Dec 31, 1997	37.88	38.00	37.50	37.88
9	NYSE	DEO	Tue, Dec 30, 1997	37.88	38.00	37.56	38.00
8	NYSE	DEO	Mon, Dec 29, 1997	38.00	38.06	37.88	37.88
7	NYSE	DEO	Fri, Dec 26, 1997	37.50	37.94	37.38	37.94
6	NYSE	DEO	Wed, Dec 24, 1997	37.88	37.88	37.38	37.88
5	NYSE	DEO	Tue, Dec 23, 1997	38.00	38.00	37.75	38.00
4	NYSE	DEO	Mon, Dec 22, 1997	38.63	38.63	38.25	38.25
3	NYSE	DEO	Fri, Dec 19, 1997	39.00	39.13	38.63	38.69
2	NYSE	DEO	Thu, Dec 18, 1997	39.50	39.50	38.56	38.63
1	NYSE	DEO	Wed, Dec 17, 1997	39.63	39.75	39.25	39.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Diageo plc Common Stock NYSE:DEO 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