Templeton Emerging Markets Fund NYSE:EMF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	EMF	Thu, Mar 7, 2024	11.76	11.85	11.76	11.82
7999	NYSE	EMF	Wed, Mar 6, 2024	11.74	11.76	11.68	11.71
7998	NYSE	EMF	Tue, Mar 5, 2024	11.60	11.69	11.54	11.59
7997	NYSE	EMF	Mon, Mar 4, 2024	11.53	11.66	11.53	11.63
7996	NYSE	EMF	Fri, Mar 1, 2024	11.54	11.61	11.54	11.58
7995	NYSE	EMF	Thu, Feb 29, 2024	11.55	11.59	11.53	11.53
7994	NYSE	EMF	Wed, Feb 28, 2024	11.51	11.51	11.48	11.50
7993	NYSE	EMF	Tue, Feb 27, 2024	11.63	11.70	11.62	11.62
7992	NYSE	EMF	Mon, Feb 26, 2024	11.63	11.66	11.63	11.65
7991	NYSE	EMF	Fri, Feb 23, 2024	11.66	11.70	11.66	11.67
7990	NYSE	EMF	Thu, Feb 22, 2024	11.68	11.71	11.55	11.67
7989	NYSE	EMF	Wed, Feb 21, 2024	11.51	11.52	11.49	11.51
7988	NYSE	EMF	Tue, Feb 20, 2024	11.43	11.50	11.43	11.48
7987	NYSE	EMF	Fri, Feb 16, 2024	11.45	11.54	11.33	11.47
7986	NYSE	EMF	Thu, Feb 15, 2024	11.36	11.45	11.36	11.40
7985	NYSE	EMF	Wed, Feb 14, 2024	11.29	11.42	11.29	11.36
7984	NYSE	EMF	Tue, Feb 13, 2024	11.32	11.38	11.21	11.23
7983	NYSE	EMF	Mon, Feb 12, 2024	11.22	11.53	11.22	11.45
7982	NYSE	EMF	Fri, Feb 9, 2024	11.32	11.36	11.25	11.33
7981	NYSE	EMF	Thu, Feb 8, 2024	11.39	11.42	11.32	11.34
7980	NYSE	EMF	Wed, Feb 7, 2024	11.67	11.67	11.39	11.47
7979	NYSE	EMF	Tue, Feb 6, 2024	11.26	11.47	11.26	11.46
7978	NYSE	EMF	Mon, Feb 5, 2024	11.22	11.22	11.11	11.19
7977	NYSE	EMF	Fri, Feb 2, 2024	11.33	11.38	11.18	11.22
7976	NYSE	EMF	Thu, Feb 1, 2024	11.26	11.40	11.26	11.36
7975	NYSE	EMF	Wed, Jan 31, 2024	11.21	11.30	11.19	11.19
7974	NYSE	EMF	Tue, Jan 30, 2024	11.22	11.25	11.15	11.23
7973	NYSE	EMF	Mon, Jan 29, 2024	11.20	11.31	11.20	11.31
7972	NYSE	EMF	Fri, Jan 26, 2024	11.25	11.34	11.19	11.22
7971	NYSE	EMF	Thu, Jan 25, 2024	11.20	11.21	11.17	11.21
7970	NYSE	EMF	Wed, Jan 24, 2024	11.10	11.22	11.10	11.14
7969	NYSE	EMF	Tue, Jan 23, 2024	10.97	11.03	10.94	11.00
7968	NYSE	EMF	Mon, Jan 22, 2024	10.87	11.13	10.85	10.91
7967	NYSE	EMF	Fri, Jan 19, 2024	10.80	10.94	10.80	10.93
7966	NYSE	EMF	Thu, Jan 18, 2024	11.00	11.12	10.70	10.75
7965	NYSE	EMF	Wed, Jan 17, 2024	10.97	11.01	10.68	10.94
7964	NYSE	EMF	Tue, Jan 16, 2024	11.20	11.25	11.05	11.16
7963	NYSE	EMF	Fri, Jan 12, 2024	11.39	11.46	11.33	11.38
7962	NYSE	EMF	Thu, Jan 11, 2024	11.36	11.38	11.25	11.38
7961	NYSE	EMF	Wed, Jan 10, 2024	11.39	11.39	11.20	11.34
7960	NYSE	EMF	Tue, Jan 9, 2024	11.45	11.54	11.35	11.40
7959	NYSE	EMF	Mon, Jan 8, 2024	11.57	11.65	11.52	11.64
7958	NYSE	EMF	Fri, Jan 5, 2024	11.67	11.71	11.58	11.62
7957	NYSE	EMF	Thu, Jan 4, 2024	11.61	11.65	11.60	11.64
7956	NYSE	EMF	Wed, Jan 3, 2024	11.74	11.86	11.61	11.65
7955	NYSE	EMF	Tue, Jan 2, 2024	11.65	11.99	11.65	11.88
7954	NYSE	EMF	Fri, Dec 29, 2023	11.88	11.97	11.63	11.68
7953	NYSE	EMF	Thu, Dec 28, 2023	11.94	12.00	11.79	11.97
7952	NYSE	EMF	Wed, Dec 27, 2023	11.50	12.05	11.49	11.71
7951	NYSE	EMF	Tue, Dec 26, 2023	11.47	11.50	11.42	11.46
7950	NYSE	EMF	Fri, Dec 22, 2023	11.34	11.49	11.34	11.45
7949	NYSE	EMF	Thu, Dec 21, 2023	11.35	11.45	11.35	11.38
7948	NYSE	EMF	Wed, Dec 20, 2023	11.46	11.46	11.26	11.26
7947	NYSE	EMF	Tue, Dec 19, 2023	11.54	11.62	11.31	11.48
7946	NYSE	EMF	Mon, Dec 18, 2023	11.55	11.64	11.37	11.49
7945	NYSE	EMF	Fri, Dec 15, 2023	11.43	11.65	11.02	11.50
7944	NYSE	EMF	Thu, Dec 14, 2023	11.84	12.36	11.84	11.33
7943	NYSE	EMF	Wed, Dec 13, 2023	11.62	11.85	11.62	11.80
7942	NYSE	EMF	Tue, Dec 12, 2023	11.68	11.80	11.63	11.72
7941	NYSE	EMF	Mon, Dec 11, 2023	11.64	11.73	11.63	11.72
7940	NYSE	EMF	Fri, Dec 8, 2023	11.56	11.67	11.56	11.62
7939	NYSE	EMF	Thu, Dec 7, 2023	11.54	11.67	11.54	11.64
7938	NYSE	EMF	Wed, Dec 6, 2023	11.63	11.64	11.57	11.57
7937	NYSE	EMF	Tue, Dec 5, 2023	11.60	11.60	11.52	11.55
7936	NYSE	EMF	Mon, Dec 4, 2023	11.64	11.71	11.63	11.64
7935	NYSE	EMF	Fri, Dec 1, 2023	11.78	11.78	11.64	11.74
7934	NYSE	EMF	Thu, Nov 30, 2023	11.83	11.85	11.79	11.84
7933	NYSE	EMF	Wed, Nov 29, 2023	11.81	11.81	11.76	11.78
7932	NYSE	EMF	Tue, Nov 28, 2023	11.72	11.83	11.72	11.83
7931	NYSE	EMF	Mon, Nov 27, 2023	11.73	11.74	11.68	11.72
7930	NYSE	EMF	Fri, Nov 24, 2023	11.76	11.81	11.76	11.81
7929	NYSE	EMF	Wed, Nov 22, 2023	11.79	11.79	11.73	11.78
7928	NYSE	EMF	Tue, Nov 21, 2023	11.83	11.83	11.76	11.77
7927	NYSE	EMF	Mon, Nov 20, 2023	11.74	11.85	11.74	11.83
7926	NYSE	EMF	Fri, Nov 17, 2023	11.66	11.70	11.58	11.64
7925	NYSE	EMF	Thu, Nov 16, 2023	11.74	11.92	11.63	11.63
7924	NYSE	EMF	Wed, Nov 15, 2023	11.69	11.98	11.69	11.84
7923	NYSE	EMF	Tue, Nov 14, 2023	11.53	11.65	11.53	11.63
7922	NYSE	EMF	Mon, Nov 13, 2023	11.31	11.40	11.27	11.35
7921	NYSE	EMF	Fri, Nov 10, 2023	11.25	11.30	11.25	11.30
7920	NYSE	EMF	Thu, Nov 9, 2023	11.39	11.44	11.21	11.22
7919	NYSE	EMF	Wed, Nov 8, 2023	11.44	11.53	11.38	11.38
7918	NYSE	EMF	Tue, Nov 7, 2023	11.50	11.50	11.42	11.49
7917	NYSE	EMF	Mon, Nov 6, 2023	11.47	11.55	11.47	11.52
7916	NYSE	EMF	Fri, Nov 3, 2023	11.19	11.36	11.19	11.31
7915	NYSE	EMF	Thu, Nov 2, 2023	10.95	11.09	10.95	11.08
7914	NYSE	EMF	Wed, Nov 1, 2023	10.73	10.82	10.73	10.82
7913	NYSE	EMF	Tue, Oct 31, 2023	10.77	10.80	10.68	10.73
7912	NYSE	EMF	Mon, Oct 30, 2023	10.75	10.96	10.72	10.77
7911	NYSE	EMF	Fri, Oct 27, 2023	10.80	10.80	10.68	10.69
7910	NYSE	EMF	Thu, Oct 26, 2023	10.75	10.79	10.58	10.72
7909	NYSE	EMF	Wed, Oct 25, 2023	10.95	10.96	10.81	10.84
7908	NYSE	EMF	Tue, Oct 24, 2023	10.91	11.08	10.80	10.99
7907	NYSE	EMF	Mon, Oct 23, 2023	10.83	10.93	10.80	10.93
7906	NYSE	EMF	Fri, Oct 20, 2023	10.92	10.94	10.84	10.86
7905	NYSE	EMF	Thu, Oct 19, 2023	11.14	11.14	10.92	10.98
7904	NYSE	EMF	Wed, Oct 18, 2023	11.24	11.24	11.15	11.17
7903	NYSE	EMF	Tue, Oct 17, 2023	11.24	11.33	11.24	11.29
7902	NYSE	EMF	Mon, Oct 16, 2023	11.19	11.36	11.19	11.34
7901	NYSE	EMF	Fri, Oct 13, 2023	11.30	11.37	11.15	11.25
7900	NYSE	EMF	Thu, Oct 12, 2023	11.34	11.34	11.27	11.27
7899	NYSE	EMF	Wed, Oct 11, 2023	11.36	11.37	11.31	11.32
7898	NYSE	EMF	Tue, Oct 10, 2023	11.16	11.29	11.11	11.26
7897	NYSE	EMF	Mon, Oct 9, 2023	11.09	11.14	11.04	11.11
7896	NYSE	EMF	Fri, Oct 6, 2023	11.00	11.21	11.00	11.18
7895	NYSE	EMF	Thu, Oct 5, 2023	10.97	11.05	10.95	11.04
7894	NYSE	EMF	Wed, Oct 4, 2023	11.02	11.03	10.96	11.00
7893	NYSE	EMF	Tue, Oct 3, 2023	11.18	11.28	11.02	11.05
7892	NYSE	EMF	Mon, Oct 2, 2023	11.27	11.28	11.23	11.27
7891	NYSE	EMF	Fri, Sep 29, 2023	11.31	11.34	11.27	11.31
7890	NYSE	EMF	Thu, Sep 28, 2023	11.09	11.22	11.09	11.19
7889	NYSE	EMF	Wed, Sep 27, 2023	11.26	11.26	11.01	11.15
7888	NYSE	EMF	Tue, Sep 26, 2023	11.30	11.34	11.19	11.19
7887	NYSE	EMF	Mon, Sep 25, 2023	11.45	11.50	11.41	11.43
7886	NYSE	EMF	Fri, Sep 22, 2023	11.60	11.62	11.51	11.51
7885	NYSE	EMF	Thu, Sep 21, 2023	11.50	11.58	11.45	11.52
7884	NYSE	EMF	Wed, Sep 20, 2023	11.70	11.78	11.69	11.69
7883	NYSE	EMF	Tue, Sep 19, 2023	11.71	11.77	11.65	11.67
7882	NYSE	EMF	Mon, Sep 18, 2023	11.77	11.82	11.75	11.78
7881	NYSE	EMF	Fri, Sep 15, 2023	11.64	11.79	11.30	11.78
7880	NYSE	EMF	Thu, Sep 14, 2023	11.77	11.78	11.76	11.78
7879	NYSE	EMF	Wed, Sep 13, 2023	11.67	11.72	11.63	11.66
7878	NYSE	EMF	Tue, Sep 12, 2023	11.60	11.70	11.60	11.68
7877	NYSE	EMF	Mon, Sep 11, 2023	11.70	11.70	11.63	11.68
7876	NYSE	EMF	Fri, Sep 8, 2023	11.55	11.62	11.54	11.54
7875	NYSE	EMF	Thu, Sep 7, 2023	11.65	11.65	11.56	11.58
7874	NYSE	EMF	Wed, Sep 6, 2023	11.78	11.79	11.65	11.68
7873	NYSE	EMF	Tue, Sep 5, 2023	11.81	11.81	11.76	11.76
7872	NYSE	EMF	Fri, Sep 1, 2023	11.79	11.93	11.79	11.84
7871	NYSE	EMF	Thu, Aug 31, 2023	11.84	11.85	11.71	11.71
7870	NYSE	EMF	Wed, Aug 30, 2023	11.99	12.02	11.91	11.95
7869	NYSE	EMF	Tue, Aug 29, 2023	11.96	12.02	11.96	12.02
7868	NYSE	EMF	Mon, Aug 28, 2023	11.90	11.99	11.89	11.94
7867	NYSE	EMF	Fri, Aug 25, 2023	11.79	11.82	11.63	11.80
7866	NYSE	EMF	Thu, Aug 24, 2023	11.94	11.94	11.79	11.79
7865	NYSE	EMF	Wed, Aug 23, 2023	11.77	11.89	11.77	11.84
7864	NYSE	EMF	Tue, Aug 22, 2023	11.63	11.68	11.63	11.67
7863	NYSE	EMF	Mon, Aug 21, 2023	11.63	11.73	11.62	11.62
7862	NYSE	EMF	Fri, Aug 18, 2023	11.66	11.66	11.56	11.62
7861	NYSE	EMF	Thu, Aug 17, 2023	11.64	11.75	11.64	11.68
7860	NYSE	EMF	Wed, Aug 16, 2023	11.66	11.69	11.64	11.65
7859	NYSE	EMF	Tue, Aug 15, 2023	11.73	11.78	11.68	11.72
7858	NYSE	EMF	Mon, Aug 14, 2023	11.78	11.84	11.74	11.82
7857	NYSE	EMF	Fri, Aug 11, 2023	12.05	12.07	11.87	11.91
7856	NYSE	EMF	Thu, Aug 10, 2023	12.11	12.28	12.11	12.16
7855	NYSE	EMF	Wed, Aug 9, 2023	12.05	12.09	12.03	12.03
7854	NYSE	EMF	Tue, Aug 8, 2023	12.06	12.06	11.98	12.04
7853	NYSE	EMF	Mon, Aug 7, 2023	12.25	12.27	12.13	12.17
7852	NYSE	EMF	Fri, Aug 4, 2023	12.32	12.37	12.23	12.23
7851	NYSE	EMF	Thu, Aug 3, 2023	12.28	12.35	12.28	12.33
7850	NYSE	EMF	Wed, Aug 2, 2023	12.40	12.40	12.26	12.29
7849	NYSE	EMF	Tue, Aug 1, 2023	12.60	12.64	12.42	12.55
7848	NYSE	EMF	Mon, Jul 31, 2023	12.53	12.67	12.53	12.65
7847	NYSE	EMF	Fri, Jul 28, 2023	12.47	12.60	12.47	12.57
7846	NYSE	EMF	Thu, Jul 27, 2023	12.45	12.46	12.23	12.28
7845	NYSE	EMF	Wed, Jul 26, 2023	12.41	12.52	12.36	12.48
7844	NYSE	EMF	Tue, Jul 25, 2023	12.38	12.44	12.38	12.43
7843	NYSE	EMF	Mon, Jul 24, 2023	12.24	12.32	12.24	12.30
7842	NYSE	EMF	Fri, Jul 21, 2023	12.30	12.30	12.17	12.18
7841	NYSE	EMF	Thu, Jul 20, 2023	12.27	12.27	12.23	12.24
7840	NYSE	EMF	Wed, Jul 19, 2023	12.36	12.42	12.29	12.32
7839	NYSE	EMF	Tue, Jul 18, 2023	12.44	12.44	12.33	12.35
7838	NYSE	EMF	Mon, Jul 17, 2023	12.34	12.51	12.29	12.50
7837	NYSE	EMF	Fri, Jul 14, 2023	12.39	12.40	12.31	12.33
7836	NYSE	EMF	Thu, Jul 13, 2023	12.27	12.40	12.27	12.36
7835	NYSE	EMF	Wed, Jul 12, 2023	12.09	12.24	12.09	12.21
7834	NYSE	EMF	Tue, Jul 11, 2023	11.87	11.93	11.86	11.92
7833	NYSE	EMF	Mon, Jul 10, 2023	11.79	11.89	11.77	11.80
7832	NYSE	EMF	Fri, Jul 7, 2023	11.71	11.85	11.71	11.79
7831	NYSE	EMF	Thu, Jul 6, 2023	11.80	11.80	11.61	11.61
7830	NYSE	EMF	Wed, Jul 5, 2023	11.93	11.94	11.90	11.91
7829	NYSE	EMF	Mon, Jul 3, 2023	11.91	11.97	11.91	11.96
7828	NYSE	EMF	Fri, Jun 30, 2023	11.70	11.84	11.70	11.84
7827	NYSE	EMF	Thu, Jun 29, 2023	11.75	11.75	11.69	11.71
7826	NYSE	EMF	Wed, Jun 28, 2023	11.81	11.83	11.78	11.80
7825	NYSE	EMF	Tue, Jun 27, 2023	11.82	11.88	11.82	11.87
7824	NYSE	EMF	Mon, Jun 26, 2023	11.73	11.78	11.72	11.75
7823	NYSE	EMF	Fri, Jun 23, 2023	11.73	11.75	11.65	11.71
7822	NYSE	EMF	Thu, Jun 22, 2023	11.80	11.83	11.77	11.83
7821	NYSE	EMF	Wed, Jun 21, 2023	11.84	11.88	11.83	11.84
7820	NYSE	EMF	Tue, Jun 20, 2023	12.21	12.21	11.89	11.93
7819	NYSE	EMF	Fri, Jun 16, 2023	12.41	12.41	12.26	12.31
7818	NYSE	EMF	Thu, Jun 15, 2023	12.28	12.35	12.25	12.35
7817	NYSE	EMF	Wed, Jun 14, 2023	12.17	12.25	12.11	12.24
7816	NYSE	EMF	Tue, Jun 13, 2023	12.06	12.13	12.03	12.05
7815	NYSE	EMF	Mon, Jun 12, 2023	11.85	11.97	11.85	11.92
7814	NYSE	EMF	Fri, Jun 9, 2023	11.86	11.92	11.85	11.86
7813	NYSE	EMF	Thu, Jun 8, 2023	11.81	11.86	11.75	11.80
7812	NYSE	EMF	Wed, Jun 7, 2023	11.75	11.79	11.73	11.76
7811	NYSE	EMF	Tue, Jun 6, 2023	11.66	11.79	11.61	11.73
7810	NYSE	EMF	Mon, Jun 5, 2023	11.70	11.69	11.62	11.72
7809	NYSE	EMF	Fri, Jun 2, 2023	11.53	11.73	11.53	11.72
7808	NYSE	EMF	Thu, Jun 1, 2023	11.25	11.48	11.25	11.44
7807	NYSE	EMF	Wed, May 31, 2023	11.39	11.39	11.17	11.25
7806	NYSE	EMF	Tue, May 30, 2023	11.56	11.59	11.44	11.46
7805	NYSE	EMF	Fri, May 26, 2023	11.46	11.57	11.22	11.56
7804	NYSE	EMF	Thu, May 25, 2023	11.35	11.37	11.32	11.33
7803	NYSE	EMF	Wed, May 24, 2023	11.43	11.43	11.31	11.31
7802	NYSE	EMF	Tue, May 23, 2023	11.48	11.48	11.43	11.44
7801	NYSE	EMF	Mon, May 22, 2023	11.51	11.68	11.51	11.55
7800	NYSE	EMF	Fri, May 19, 2023	11.46	11.49	11.43	11.43
7799	NYSE	EMF	Thu, May 18, 2023	11.46	11.47	11.40	11.41
7798	NYSE	EMF	Wed, May 17, 2023	11.39	11.47	11.38	11.44
7797	NYSE	EMF	Tue, May 16, 2023	11.37	11.77	11.37	11.39
7796	NYSE	EMF	Mon, May 15, 2023	11.34	11.42	11.34	11.41
7795	NYSE	EMF	Fri, May 12, 2023	11.30	11.33	11.21	11.22
7794	NYSE	EMF	Thu, May 11, 2023	11.29	11.35	11.29	11.35
7793	NYSE	EMF	Wed, May 10, 2023	11.31	11.42	11.31	11.34
7792	NYSE	EMF	Tue, May 9, 2023	11.39	11.39	11.33	11.34
7791	NYSE	EMF	Mon, May 8, 2023	11.51	11.51	11.44	11.47
7790	NYSE	EMF	Fri, May 5, 2023	11.33	11.50	11.33	11.46
7789	NYSE	EMF	Thu, May 4, 2023	11.30	11.35	11.27	11.31
7788	NYSE	EMF	Wed, May 3, 2023	11.23	11.29	11.20	11.24
7787	NYSE	EMF	Tue, May 2, 2023	11.43	11.43	11.16	11.26
7786	NYSE	EMF	Mon, May 1, 2023	11.41	11.47	11.38	11.47
7785	NYSE	EMF	Fri, Apr 28, 2023	11.44	11.44	11.39	11.43
7784	NYSE	EMF	Thu, Apr 27, 2023	11.27	11.42	11.27	11.39
7783	NYSE	EMF	Wed, Apr 26, 2023	11.27	11.27	11.15	11.18
7782	NYSE	EMF	Tue, Apr 25, 2023	11.30	11.31	11.20	11.20
7781	NYSE	EMF	Mon, Apr 24, 2023	11.33	11.47	11.33	11.41
7780	NYSE	EMF	Fri, Apr 21, 2023	11.43	11.43	11.32	11.36
7779	NYSE	EMF	Thu, Apr 20, 2023	11.45	11.46	11.43	11.45
7778	NYSE	EMF	Wed, Apr 19, 2023	11.46	11.57	11.46	11.49
7777	NYSE	EMF	Tue, Apr 18, 2023	11.65	11.70	11.58	11.59
7776	NYSE	EMF	Mon, Apr 17, 2023	11.70	11.70	11.62	11.63
7775	NYSE	EMF	Fri, Apr 14, 2023	11.78	11.78	11.30	11.68
7774	NYSE	EMF	Thu, Apr 13, 2023	11.75	11.79	11.71	11.79
7773	NYSE	EMF	Wed, Apr 12, 2023	11.78	11.78	11.66	11.67
7772	NYSE	EMF	Tue, Apr 11, 2023	11.64	11.77	11.64	11.72
7771	NYSE	EMF	Mon, Apr 10, 2023	11.60	11.63	11.53	11.56
7770	NYSE	EMF	Thu, Apr 6, 2023	11.52	11.87	11.45	11.57
7769	NYSE	EMF	Wed, Apr 5, 2023	11.59	11.63	11.52	11.55
7768	NYSE	EMF	Tue, Apr 4, 2023	11.69	11.69	11.03	11.66
7767	NYSE	EMF	Mon, Apr 3, 2023	11.64	11.70	11.61	11.66
7766	NYSE	EMF	Fri, Mar 31, 2023	11.59	11.71	11.59	11.70
7765	NYSE	EMF	Thu, Mar 30, 2023	11.63	11.63	11.54	11.60
7764	NYSE	EMF	Wed, Mar 29, 2023	11.51	11.54	11.45	11.53
7763	NYSE	EMF	Tue, Mar 28, 2023	11.34	11.48	11.34	11.44
7762	NYSE	EMF	Mon, Mar 27, 2023	11.39	11.41	11.32	11.33
7761	NYSE	EMF	Fri, Mar 24, 2023	11.43	11.45	11.36	11.43
7760	NYSE	EMF	Thu, Mar 23, 2023	11.47	11.60	11.46	11.52
7759	NYSE	EMF	Wed, Mar 22, 2023	11.26	11.40	11.25	11.34
7758	NYSE	EMF	Tue, Mar 21, 2023	11.38	11.39	11.09	11.20
7757	NYSE	EMF	Mon, Mar 20, 2023	11.26	11.39	11.25	11.27
7756	NYSE	EMF	Fri, Mar 17, 2023	11.22	11.33	11.19	11.29
7755	NYSE	EMF	Thu, Mar 16, 2023	11.08	11.29	11.05	11.29
7754	NYSE	EMF	Wed, Mar 15, 2023	11.03	11.11	11.03	11.10
7753	NYSE	EMF	Tue, Mar 14, 2023	11.36	11.42	11.29	11.31
7752	NYSE	EMF	Mon, Mar 13, 2023	11.30	11.49	11.29	11.41
7751	NYSE	EMF	Fri, Mar 10, 2023	11.30	11.43	11.30	11.32
7750	NYSE	EMF	Thu, Mar 9, 2023	11.50	11.51	11.34	11.34
7749	NYSE	EMF	Wed, Mar 8, 2023	11.59	11.65	11.56	11.59
7748	NYSE	EMF	Tue, Mar 7, 2023	11.65	11.66	11.53	11.64
7747	NYSE	EMF	Mon, Mar 6, 2023	11.74	11.78	11.66	11.70
7746	NYSE	EMF	Fri, Mar 3, 2023	11.71	11.76	11.69	11.74
7745	NYSE	EMF	Thu, Mar 2, 2023	11.59	11.75	11.58	11.75
7744	NYSE	EMF	Wed, Mar 1, 2023	11.56	11.66	11.56	11.60
7743	NYSE	EMF	Tue, Feb 28, 2023	11.34	11.40	11.31	11.36
7742	NYSE	EMF	Mon, Feb 27, 2023	11.45	11.47	11.38	11.41
7741	NYSE	EMF	Fri, Feb 24, 2023	11.45	11.55	11.43	11.43
7740	NYSE	EMF	Thu, Feb 23, 2023	11.76	11.82	11.65	11.72
7739	NYSE	EMF	Wed, Feb 22, 2023	11.69	11.72	11.64	11.65
7738	NYSE	EMF	Tue, Feb 21, 2023	11.65	11.87	11.65	11.73
7737	NYSE	EMF	Fri, Feb 17, 2023	11.79	11.84	11.75	11.77
7736	NYSE	EMF	Thu, Feb 16, 2023	11.99	12.07	11.90	11.95
7735	NYSE	EMF	Wed, Feb 15, 2023	12.02	12.12	11.99	12.07
7734	NYSE	EMF	Tue, Feb 14, 2023	12.22	12.22	12.14	12.20
7733	NYSE	EMF	Mon, Feb 13, 2023	12.20	12.36	12.19	12.24
7732	NYSE	EMF	Fri, Feb 10, 2023	12.38	12.38	12.15	12.19
7731	NYSE	EMF	Thu, Feb 9, 2023	12.48	12.50	12.35	12.42
7730	NYSE	EMF	Wed, Feb 8, 2023	12.18	12.32	12.18	12.30
7729	NYSE	EMF	Tue, Feb 7, 2023	12.09	12.22	12.09	12.18
7728	NYSE	EMF	Mon, Feb 6, 2023	12.35	12.35	12.06	12.12
7727	NYSE	EMF	Fri, Feb 3, 2023	12.62	12.62	12.51	12.51
7726	NYSE	EMF	Thu, Feb 2, 2023	12.94	12.94	12.70	12.75
7725	NYSE	EMF	Wed, Feb 1, 2023	12.73	12.98	12.68	12.89
7724	NYSE	EMF	Tue, Jan 31, 2023	12.51	12.77	12.51	12.68
7723	NYSE	EMF	Mon, Jan 30, 2023	12.71	12.71	12.56	12.59
7722	NYSE	EMF	Fri, Jan 27, 2023	12.82	12.90	12.80	12.85
7721	NYSE	EMF	Thu, Jan 26, 2023	12.72	12.88	12.72	12.79
7720	NYSE	EMF	Wed, Jan 25, 2023	12.61	13.19	12.59	12.67
7719	NYSE	EMF	Tue, Jan 24, 2023	12.43	12.74	12.42	12.73
7718	NYSE	EMF	Mon, Jan 23, 2023	12.67	12.87	12.67	12.80
7717	NYSE	EMF	Fri, Jan 20, 2023	12.44	12.66	12.44	12.63
7716	NYSE	EMF	Thu, Jan 19, 2023	12.49	12.53	12.30	12.41
7715	NYSE	EMF	Wed, Jan 18, 2023	12.61	12.61	12.35	12.53
7714	NYSE	EMF	Tue, Jan 17, 2023	12.50	12.63	12.50	12.53
7713	NYSE	EMF	Fri, Jan 13, 2023	12.29	12.54	12.29	12.51
7712	NYSE	EMF	Thu, Jan 12, 2023	12.36	12.39	12.23	12.39
7711	NYSE	EMF	Wed, Jan 11, 2023	12.19	12.34	12.14	12.28
7710	NYSE	EMF	Tue, Jan 10, 2023	12.22	12.22	12.14	12.18
7709	NYSE	EMF	Mon, Jan 9, 2023	11.86	12.31	11.86	12.16
7708	NYSE	EMF	Fri, Jan 6, 2023	11.65	11.80	11.61	11.79
7707	NYSE	EMF	Thu, Jan 5, 2023	11.64	11.64	11.51	11.58
7706	NYSE	EMF	Wed, Jan 4, 2023	11.65	11.73	11.63	11.68
7705	NYSE	EMF	Tue, Jan 3, 2023	11.49	12.01	11.48	11.53
7704	NYSE	EMF	Fri, Dec 30, 2022	11.38	11.57	11.36	11.42
7703	NYSE	EMF	Thu, Dec 29, 2022	11.43	11.44	11.28	11.34
7702	NYSE	EMF	Wed, Dec 28, 2022	11.12	11.72	11.10	11.28
7701	NYSE	EMF	Tue, Dec 27, 2022	11.11	11.24	11.11	11.15
7700	NYSE	EMF	Fri, Dec 23, 2022	11.03	11.07	11.00	11.06
7699	NYSE	EMF	Thu, Dec 22, 2022	11.10	11.14	10.97	11.07
7698	NYSE	EMF	Wed, Dec 21, 2022	11.02	11.14	11.02	11.14
7697	NYSE	EMF	Tue, Dec 20, 2022	11.00	11.04	10.97	10.97
7696	NYSE	EMF	Mon, Dec 19, 2022	11.11	11.20	11.05	11.07
7695	NYSE	EMF	Fri, Dec 16, 2022	11.01	11.21	10.75	11.11
7694	NYSE	EMF	Thu, Dec 15, 2022	12.37	12.38	12.15	11.05
7693	NYSE	EMF	Wed, Dec 14, 2022	12.44	12.52	12.41	12.43
7692	NYSE	EMF	Tue, Dec 13, 2022	12.66	12.74	12.46	12.50
7691	NYSE	EMF	Mon, Dec 12, 2022	12.47	12.47	12.33	12.37
7690	NYSE	EMF	Fri, Dec 9, 2022	12.42	12.55	12.42	12.52
7689	NYSE	EMF	Thu, Dec 8, 2022	12.27	12.44	12.27	12.36
7688	NYSE	EMF	Wed, Dec 7, 2022	12.19	12.21	12.12	12.18
7687	NYSE	EMF	Tue, Dec 6, 2022	12.17	12.27	12.12	12.27
7686	NYSE	EMF	Mon, Dec 5, 2022	12.33	12.37	12.08	12.17
7685	NYSE	EMF	Fri, Dec 2, 2022	11.97	12.36	11.97	12.32
7684	NYSE	EMF	Thu, Dec 1, 2022	12.15	12.21	12.13	12.15
7683	NYSE	EMF	Wed, Nov 30, 2022	11.91	12.18	11.91	12.09
7682	NYSE	EMF	Tue, Nov 29, 2022	11.52	11.78	11.52	11.78
7681	NYSE	EMF	Mon, Nov 28, 2022	11.44	11.58	11.41	11.43
7680	NYSE	EMF	Fri, Nov 25, 2022	11.51	11.56	11.51	11.51
7679	NYSE	EMF	Wed, Nov 23, 2022	11.49	11.64	11.49	11.59
7678	NYSE	EMF	Tue, Nov 22, 2022	11.40	11.52	11.38	11.48
7677	NYSE	EMF	Mon, Nov 21, 2022	11.42	11.69	11.38	11.42
7676	NYSE	EMF	Fri, Nov 18, 2022	11.69	11.74	11.48	11.61
7675	NYSE	EMF	Thu, Nov 17, 2022	11.72	11.77	11.62	11.75
7674	NYSE	EMF	Wed, Nov 16, 2022	11.93	12.01	11.82	11.84
7673	NYSE	EMF	Tue, Nov 15, 2022	11.75	12.11	11.75	11.97
7672	NYSE	EMF	Mon, Nov 14, 2022	11.54	11.68	11.52	11.58
7671	NYSE	EMF	Fri, Nov 11, 2022	11.26	11.65	11.26	11.56
7670	NYSE	EMF	Thu, Nov 10, 2022	11.08	11.16	10.99	11.13
7669	NYSE	EMF	Wed, Nov 9, 2022	10.99	11.01	10.82	10.82
7668	NYSE	EMF	Tue, Nov 8, 2022	11.08	11.09	10.92	11.02
7667	NYSE	EMF	Mon, Nov 7, 2022	11.06	11.06	10.94	11.03
7666	NYSE	EMF	Fri, Nov 4, 2022	10.77	11.03	10.77	10.99
7665	NYSE	EMF	Thu, Nov 3, 2022	10.31	10.52	10.31	10.50
7664	NYSE	EMF	Wed, Nov 2, 2022	10.57	10.74	10.23	10.46
7663	NYSE	EMF	Tue, Nov 1, 2022	10.53	10.57	10.46	10.53
7662	NYSE	EMF	Mon, Oct 31, 2022	10.18	10.27	10.18	10.27
7661	NYSE	EMF	Fri, Oct 28, 2022	10.28	10.33	10.22	10.30
7660	NYSE	EMF	Thu, Oct 27, 2022	10.48	10.53	10.36	10.40
7659	NYSE	EMF	Wed, Oct 26, 2022	10.30	10.58	10.30	10.49
7658	NYSE	EMF	Tue, Oct 25, 2022	10.26	10.39	10.26	10.36
7657	NYSE	EMF	Mon, Oct 24, 2022	10.40	10.41	10.10	10.24
7656	NYSE	EMF	Fri, Oct 21, 2022	10.50	10.69	10.45	10.67
7655	NYSE	EMF	Thu, Oct 20, 2022	10.46	10.68	10.46	10.52
7654	NYSE	EMF	Wed, Oct 19, 2022	10.59	10.62	10.42	10.45
7653	NYSE	EMF	Tue, Oct 18, 2022	10.76	10.76	10.59	10.70
7652	NYSE	EMF	Mon, Oct 17, 2022	10.61	10.74	10.61	10.63
7651	NYSE	EMF	Fri, Oct 14, 2022	10.68	10.75	10.50	10.53
7650	NYSE	EMF	Thu, Oct 13, 2022	10.42	10.62	10.30	10.55
7649	NYSE	EMF	Wed, Oct 12, 2022	10.49	10.63	10.44	10.63
7648	NYSE	EMF	Tue, Oct 11, 2022	10.54	10.59	10.36	10.49
7647	NYSE	EMF	Mon, Oct 10, 2022	10.66	10.66	10.54	10.59
7646	NYSE	EMF	Fri, Oct 7, 2022	10.72	10.78	10.70	10.70
7645	NYSE	EMF	Thu, Oct 6, 2022	10.84	10.90	10.81	10.85
7644	NYSE	EMF	Wed, Oct 5, 2022	10.85	10.87	10.72	10.84
7643	NYSE	EMF	Tue, Oct 4, 2022	10.67	11.01	10.67	10.91
7642	NYSE	EMF	Mon, Oct 3, 2022	10.54	10.58	10.48	10.55
7641	NYSE	EMF	Fri, Sep 30, 2022	10.44	10.55	10.32	10.37
7640	NYSE	EMF	Thu, Sep 29, 2022	10.52	10.52	10.37	10.47
7639	NYSE	EMF	Wed, Sep 28, 2022	10.58	10.71	10.50	10.68
7638	NYSE	EMF	Tue, Sep 27, 2022	11.08	11.13	10.62	10.63
7637	NYSE	EMF	Mon, Sep 26, 2022	11.02	11.22	11.00	11.03
7636	NYSE	EMF	Fri, Sep 23, 2022	11.07	11.23	11.03	11.09
7635	NYSE	EMF	Thu, Sep 22, 2022	11.33	11.35	11.25	11.33
7634	NYSE	EMF	Wed, Sep 21, 2022	11.51	11.56	11.35	11.35
7633	NYSE	EMF	Tue, Sep 20, 2022	11.48	11.58	11.41	11.58
7632	NYSE	EMF	Mon, Sep 19, 2022	11.47	11.54	11.45	11.54
7631	NYSE	EMF	Fri, Sep 16, 2022	11.52	11.68	11.44	11.52
7630	NYSE	EMF	Thu, Sep 15, 2022	11.58	11.79	11.58	11.66
7629	NYSE	EMF	Wed, Sep 14, 2022	11.73	12.00	11.61	11.70
7628	NYSE	EMF	Tue, Sep 13, 2022	11.89	11.89	11.53	11.62
7627	NYSE	EMF	Mon, Sep 12, 2022	12.00	12.08	12.00	12.05
7626	NYSE	EMF	Fri, Sep 9, 2022	11.73	11.89	11.69	11.86
7625	NYSE	EMF	Thu, Sep 8, 2022	11.50	11.69	11.50	11.66
7624	NYSE	EMF	Wed, Sep 7, 2022	11.54	11.62	11.50	11.62
7623	NYSE	EMF	Tue, Sep 6, 2022	11.62	11.67	11.51	11.55
7622	NYSE	EMF	Fri, Sep 2, 2022	11.74	11.75	11.63	11.66
7621	NYSE	EMF	Thu, Sep 1, 2022	11.76	11.79	11.64	11.71
7620	NYSE	EMF	Wed, Aug 31, 2022	11.83	12.06	11.83	11.85
7619	NYSE	EMF	Tue, Aug 30, 2022	11.95	12.09	11.69	11.78
7618	NYSE	EMF	Mon, Aug 29, 2022	12.00	12.07	11.89	11.89
7617	NYSE	EMF	Fri, Aug 26, 2022	12.37	12.37	12.06	12.06
7616	NYSE	EMF	Thu, Aug 25, 2022	12.24	12.45	12.24	12.33
7615	NYSE	EMF	Wed, Aug 24, 2022	11.95	12.16	11.95	12.13
7614	NYSE	EMF	Tue, Aug 23, 2022	11.99	12.12	11.99	12.00
7613	NYSE	EMF	Mon, Aug 22, 2022	12.13	12.13	12.01	12.02
7612	NYSE	EMF	Fri, Aug 19, 2022	12.29	12.33	12.18	12.21
7611	NYSE	EMF	Thu, Aug 18, 2022	12.46	12.46	12.32	12.40
7610	NYSE	EMF	Wed, Aug 17, 2022	12.45	12.50	12.41	12.49
7609	NYSE	EMF	Tue, Aug 16, 2022	12.55	12.60	12.52	12.54
7608	NYSE	EMF	Mon, Aug 15, 2022	12.44	12.61	12.44	12.56
7607	NYSE	EMF	Fri, Aug 12, 2022	12.54	12.54	12.50	12.53
7606	NYSE	EMF	Thu, Aug 11, 2022	12.46	12.74	12.46	12.54
7605	NYSE	EMF	Wed, Aug 10, 2022	12.40	12.44	12.29	12.35
7604	NYSE	EMF	Tue, Aug 9, 2022	12.27	12.38	12.26	12.31
7603	NYSE	EMF	Mon, Aug 8, 2022	12.39	12.42	12.28	12.30
7602	NYSE	EMF	Fri, Aug 5, 2022	12.28	12.39	11.90	12.36
7601	NYSE	EMF	Thu, Aug 4, 2022	12.32	12.39	12.29	12.35
7600	NYSE	EMF	Wed, Aug 3, 2022	12.09	12.26	12.09	12.21
7599	NYSE	EMF	Tue, Aug 2, 2022	11.97	12.12	11.95	12.10
7598	NYSE	EMF	Mon, Aug 1, 2022	12.05	12.12	11.89	12.09
7597	NYSE	EMF	Fri, Jul 29, 2022	11.99	12.12	11.97	12.11
7596	NYSE	EMF	Thu, Jul 28, 2022	12.11	12.17	12.03	12.17
7595	NYSE	EMF	Wed, Jul 27, 2022	12.06	12.11	11.94	12.09
7594	NYSE	EMF	Tue, Jul 26, 2022	12.00	12.01	11.92	11.95
7593	NYSE	EMF	Mon, Jul 25, 2022	11.92	12.05	11.91	11.95
7592	NYSE	EMF	Fri, Jul 22, 2022	11.94	11.95	11.86	11.91
7591	NYSE	EMF	Thu, Jul 21, 2022	11.97	12.00	11.91	11.93
7590	NYSE	EMF	Wed, Jul 20, 2022	11.93	11.97	11.80	11.89
7589	NYSE	EMF	Tue, Jul 19, 2022	12.03	12.03	11.94	11.96
7588	NYSE	EMF	Mon, Jul 18, 2022	12.01	12.07	11.92	11.93
7587	NYSE	EMF	Fri, Jul 15, 2022	11.71	11.84	11.68	11.82
7586	NYSE	EMF	Thu, Jul 14, 2022	11.83	11.83	11.67	11.75
7585	NYSE	EMF	Wed, Jul 13, 2022	11.75	11.90	11.72	11.87
7584	NYSE	EMF	Tue, Jul 12, 2022	11.89	11.90	11.73	11.85
7583	NYSE	EMF	Mon, Jul 11, 2022	12.07	12.07	11.87	11.88
7582	NYSE	EMF	Fri, Jul 8, 2022	12.27	12.34	12.25	12.31
7581	NYSE	EMF	Thu, Jul 7, 2022	12.20	12.31	12.20	12.26
7580	NYSE	EMF	Wed, Jul 6, 2022	11.96	11.96	11.82	11.90
7579	NYSE	EMF	Tue, Jul 5, 2022	11.75	12.01	11.75	11.97
7578	NYSE	EMF	Fri, Jul 1, 2022	11.87	11.96	11.84	11.94
7577	NYSE	EMF	Thu, Jun 30, 2022	11.94	12.04	11.84	11.98
7576	NYSE	EMF	Wed, Jun 29, 2022	12.05	12.11	12.03	12.08
7575	NYSE	EMF	Tue, Jun 28, 2022	12.29	12.33	12.10	12.10
7574	NYSE	EMF	Mon, Jun 27, 2022	12.26	12.28	12.20	12.25
7573	NYSE	EMF	Fri, Jun 24, 2022	11.94	12.25	11.88	12.19
7572	NYSE	EMF	Thu, Jun 23, 2022	11.79	11.91	11.79	11.85
7571	NYSE	EMF	Wed, Jun 22, 2022	11.76	11.88	11.76	11.76
7570	NYSE	EMF	Tue, Jun 21, 2022	11.96	12.01	11.93	12.00
7569	NYSE	EMF	Fri, Jun 17, 2022	11.80	11.90	11.78	11.81
7568	NYSE	EMF	Thu, Jun 16, 2022	12.05	12.05	11.85	11.86
7567	NYSE	EMF	Wed, Jun 15, 2022	12.25	12.25	12.05	12.16
7566	NYSE	EMF	Tue, Jun 14, 2022	12.29	12.39	12.11	12.17
7565	NYSE	EMF	Mon, Jun 13, 2022	12.19	12.39	12.12	12.14
7564	NYSE	EMF	Fri, Jun 10, 2022	12.65	12.95	12.51	12.53
7563	NYSE	EMF	Thu, Jun 9, 2022	12.83	12.86	12.65	12.72
7562	NYSE	EMF	Wed, Jun 8, 2022	12.80	12.92	12.80	12.85
7561	NYSE	EMF	Tue, Jun 7, 2022	12.64	12.77	12.57	12.75
7560	NYSE	EMF	Mon, Jun 6, 2022	12.75	12.85	12.66	12.70
7559	NYSE	EMF	Fri, Jun 3, 2022	12.74	12.77	12.64	12.68
7558	NYSE	EMF	Thu, Jun 2, 2022	12.67	12.88	12.57	12.79
7557	NYSE	EMF	Wed, Jun 1, 2022	12.80	12.82	12.60	12.68
7556	NYSE	EMF	Tue, May 31, 2022	12.69	12.91	12.69	12.75
7555	NYSE	EMF	Fri, May 27, 2022	12.47	12.55	12.35	12.50
7554	NYSE	EMF	Thu, May 26, 2022	12.21	12.51	12.21	12.31
7553	NYSE	EMF	Wed, May 25, 2022	12.23	12.36	12.21	12.28
7552	NYSE	EMF	Tue, May 24, 2022	12.26	12.33	12.15	12.31
7551	NYSE	EMF	Mon, May 23, 2022	12.29	12.39	12.26	12.35
7550	NYSE	EMF	Fri, May 20, 2022	12.18	12.53	12.12	12.27
7549	NYSE	EMF	Thu, May 19, 2022	11.95	12.20	11.94	12.04
7548	NYSE	EMF	Wed, May 18, 2022	12.10	12.18	11.95	11.99
7547	NYSE	EMF	Tue, May 17, 2022	12.07	12.18	12.07	12.10
7546	NYSE	EMF	Mon, May 16, 2022	11.96	11.96	11.81	11.84
7545	NYSE	EMF	Fri, May 13, 2022	11.69	12.14	11.69	11.99
7544	NYSE	EMF	Thu, May 12, 2022	11.68	11.82	11.50	11.62
7543	NYSE	EMF	Wed, May 11, 2022	11.89	12.20	11.79	11.79
7542	NYSE	EMF	Tue, May 10, 2022	11.81	11.85	11.67	11.77
7541	NYSE	EMF	Mon, May 9, 2022	11.75	11.83	11.69	11.72
7540	NYSE	EMF	Fri, May 6, 2022	12.10	12.10	11.89	11.90
7539	NYSE	EMF	Thu, May 5, 2022	12.35	12.35	12.17	12.17
7538	NYSE	EMF	Wed, May 4, 2022	12.39	12.50	11.90	12.43
7537	NYSE	EMF	Tue, May 3, 2022	12.39	12.50	12.20	12.42
7536	NYSE	EMF	Mon, May 2, 2022	12.35	12.46	12.28	12.38
7535	NYSE	EMF	Fri, Apr 29, 2022	12.42	12.65	12.32	12.32
7534	NYSE	EMF	Thu, Apr 28, 2022	12.33	12.35	12.13	12.27
7533	NYSE	EMF	Wed, Apr 27, 2022	12.17	12.26	12.13	12.18
7532	NYSE	EMF	Tue, Apr 26, 2022	12.35	12.35	12.12	12.15
7531	NYSE	EMF	Mon, Apr 25, 2022	12.40	12.42	12.27	12.37
7530	NYSE	EMF	Fri, Apr 22, 2022	12.67	12.74	12.55	12.61
7529	NYSE	EMF	Thu, Apr 21, 2022	12.89	12.89	12.67	12.68
7528	NYSE	EMF	Wed, Apr 20, 2022	12.84	12.90	12.80	12.82
7527	NYSE	EMF	Tue, Apr 19, 2022	12.85	12.89	12.81	12.87
7526	NYSE	EMF	Mon, Apr 18, 2022	12.98	12.98	12.83	12.93
7525	NYSE	EMF	Thu, Apr 14, 2022	13.21	13.21	13.00	13.00
7524	NYSE	EMF	Wed, Apr 13, 2022	13.09	13.24	12.99	13.21
7523	NYSE	EMF	Tue, Apr 12, 2022	13.34	13.34	13.04	13.07
7522	NYSE	EMF	Mon, Apr 11, 2022	13.38	13.38	13.10	13.16
7521	NYSE	EMF	Fri, Apr 8, 2022	13.48	13.55	13.46	13.47
7520	NYSE	EMF	Thu, Apr 7, 2022	13.50	13.51	13.45	13.50
7519	NYSE	EMF	Wed, Apr 6, 2022	13.58	13.60	13.46	13.54
7518	NYSE	EMF	Tue, Apr 5, 2022	13.98	13.98	13.70	13.74
7517	NYSE	EMF	Mon, Apr 4, 2022	13.92	14.07	13.92	14.03
7516	NYSE	EMF	Fri, Apr 1, 2022	13.81	13.95	13.76	13.88
7515	NYSE	EMF	Thu, Mar 31, 2022	13.83	13.92	13.71	13.75
7514	NYSE	EMF	Wed, Mar 30, 2022	13.95	14.05	13.80	13.97
7513	NYSE	EMF	Tue, Mar 29, 2022	13.86	13.98	13.86	13.97
7512	NYSE	EMF	Mon, Mar 28, 2022	13.55	13.74	13.55	13.72
7511	NYSE	EMF	Fri, Mar 25, 2022	13.67	13.67	13.60	13.60
7510	NYSE	EMF	Thu, Mar 24, 2022	13.64	13.74	13.61	13.72
7509	NYSE	EMF	Wed, Mar 23, 2022	13.63	13.78	13.59	13.68
7508	NYSE	EMF	Tue, Mar 22, 2022	13.59	13.83	13.59	13.72
7507	NYSE	EMF	Mon, Mar 21, 2022	13.65	13.72	13.38	13.49
7506	NYSE	EMF	Fri, Mar 18, 2022	13.47	13.82	13.36	13.68
7505	NYSE	EMF	Thu, Mar 17, 2022	13.27	13.48	13.25	13.45
7504	NYSE	EMF	Wed, Mar 16, 2022	12.85	13.38	12.85	13.34
7503	NYSE	EMF	Tue, Mar 15, 2022	12.51	12.78	12.35	12.50
7502	NYSE	EMF	Mon, Mar 14, 2022	12.78	12.82	12.69	12.69
7501	NYSE	EMF	Fri, Mar 11, 2022	13.13	13.14	12.90	12.94
7500	NYSE	EMF	Thu, Mar 10, 2022	13.08	13.17	13.01	13.07
7499	NYSE	EMF	Wed, Mar 9, 2022	12.96	13.20	12.96	13.15
7498	NYSE	EMF	Tue, Mar 8, 2022	12.81	13.09	12.81	12.88
7497	NYSE	EMF	Mon, Mar 7, 2022	13.12	13.47	12.88	12.90
7496	NYSE	EMF	Fri, Mar 4, 2022	13.79	13.99	13.52	13.59
7495	NYSE	EMF	Thu, Mar 3, 2022	14.14	14.42	14.02	14.03
7494	NYSE	EMF	Wed, Mar 2, 2022	14.41	14.43	14.08	14.28
7493	NYSE	EMF	Tue, Mar 1, 2022	14.79	14.84	14.41	14.46
7492	NYSE	EMF	Mon, Feb 28, 2022	14.78	14.89	14.73	14.85
7491	NYSE	EMF	Fri, Feb 25, 2022	14.93	15.10	14.81	15.09
7490	NYSE	EMF	Thu, Feb 24, 2022	14.64	14.96	14.42	14.89
7489	NYSE	EMF	Wed, Feb 23, 2022	15.40	15.69	15.25	15.26
7488	NYSE	EMF	Tue, Feb 22, 2022	15.63	15.63	15.31	15.37
7487	NYSE	EMF	Fri, Feb 18, 2022	15.77	15.77	15.65	15.76
7486	NYSE	EMF	Thu, Feb 17, 2022	15.97	15.97	15.77	15.86
7485	NYSE	EMF	Wed, Feb 16, 2022	15.87	16.08	15.87	16.00
7484	NYSE	EMF	Tue, Feb 15, 2022	15.75	15.99	15.65	15.91
7483	NYSE	EMF	Mon, Feb 14, 2022	15.87	15.87	15.56	15.65
7482	NYSE	EMF	Fri, Feb 11, 2022	16.01	16.08	15.89	15.90
7481	NYSE	EMF	Thu, Feb 10, 2022	15.87	16.14	15.87	16.07
7480	NYSE	EMF	Wed, Feb 9, 2022	15.94	16.09	15.90	15.99
7479	NYSE	EMF	Tue, Feb 8, 2022	15.66	15.83	15.66	15.78
7478	NYSE	EMF	Mon, Feb 7, 2022	15.78	15.85	15.60	15.73
7477	NYSE	EMF	Fri, Feb 4, 2022	15.65	15.78	15.65	15.75
7476	NYSE	EMF	Thu, Feb 3, 2022	15.77	15.83	15.65	15.66
7475	NYSE	EMF	Wed, Feb 2, 2022	16.07	16.07	15.86	15.89
7474	NYSE	EMF	Tue, Feb 1, 2022	15.94	16.05	15.88	16.05
7473	NYSE	EMF	Mon, Jan 31, 2022	15.46	15.96	15.46	15.85
7472	NYSE	EMF	Fri, Jan 28, 2022	15.27	15.42	15.26	15.38
7471	NYSE	EMF	Thu, Jan 27, 2022	15.35	15.36	15.23	15.27
7470	NYSE	EMF	Wed, Jan 26, 2022	15.53	16.00	15.39	15.42
7469	NYSE	EMF	Tue, Jan 25, 2022	15.61	15.70	15.45	15.45
7468	NYSE	EMF	Mon, Jan 24, 2022	15.85	15.85	15.53	15.79
7467	NYSE	EMF	Fri, Jan 21, 2022	16.13	16.13	15.90	15.92
7466	NYSE	EMF	Thu, Jan 20, 2022	16.29	16.39	16.09	16.23
7465	NYSE	EMF	Wed, Jan 19, 2022	16.04	16.17	16.02	16.06
7464	NYSE	EMF	Tue, Jan 18, 2022	16.00	16.07	15.70	15.95
7463	NYSE	EMF	Fri, Jan 14, 2022	16.24	16.39	16.20	16.30
7462	NYSE	EMF	Thu, Jan 13, 2022	16.62	16.62	16.40	16.40
7461	NYSE	EMF	Wed, Jan 12, 2022	16.56	16.88	16.56	16.66
7460	NYSE	EMF	Tue, Jan 11, 2022	16.10	16.42	16.10	16.40
7459	NYSE	EMF	Mon, Jan 10, 2022	16.01	16.09	15.90	16.08
7458	NYSE	EMF	Fri, Jan 7, 2022	15.89	16.08	15.89	16.01
7457	NYSE	EMF	Thu, Jan 6, 2022	15.78	15.97	15.78	15.82
7456	NYSE	EMF	Wed, Jan 5, 2022	16.08	16.17	15.81	15.81
7455	NYSE	EMF	Tue, Jan 4, 2022	16.36	16.36	16.17	16.19
7454	NYSE	EMF	Mon, Jan 3, 2022	16.24	16.56	16.10	16.30
7453	NYSE	EMF	Fri, Dec 31, 2021	16.16	16.16	16.00	16.04
7452	NYSE	EMF	Thu, Dec 30, 2021	16.21	16.25	15.82	15.98
7451	NYSE	EMF	Wed, Dec 29, 2021	15.99	16.40	15.92	16.29
7450	NYSE	EMF	Tue, Dec 28, 2021	15.92	16.00	15.92	15.99
7449	NYSE	EMF	Mon, Dec 27, 2021	15.79	15.94	15.78	15.89
7448	NYSE	EMF	Thu, Dec 23, 2021	15.65	15.94	15.65	15.86
7447	NYSE	EMF	Wed, Dec 22, 2021	15.53	15.70	15.53	15.63
7446	NYSE	EMF	Tue, Dec 21, 2021	15.49	15.58	15.44	15.56
7445	NYSE	EMF	Mon, Dec 20, 2021	15.38	15.58	15.30	15.34
7444	NYSE	EMF	Fri, Dec 17, 2021	15.57	15.69	15.51	15.64
7443	NYSE	EMF	Thu, Dec 16, 2021	15.78	15.78	15.70	15.77
7442	NYSE	EMF	Wed, Dec 15, 2021	15.41	15.61	15.40	15.57
7441	NYSE	EMF	Tue, Dec 14, 2021	15.62	15.62	15.33	15.55
7440	NYSE	EMF	Mon, Dec 13, 2021	16.88	16.91	16.71	15.62
7439	NYSE	EMF	Fri, Dec 10, 2021	17.05	17.10	16.89	16.97
7438	NYSE	EMF	Thu, Dec 9, 2021	16.99	17.10	16.99	17.02
7437	NYSE	EMF	Wed, Dec 8, 2021	17.05	17.19	17.01	17.10
7436	NYSE	EMF	Tue, Dec 7, 2021	16.98	17.03	16.98	17.03
7435	NYSE	EMF	Mon, Dec 6, 2021	16.66	16.75	16.62	16.74
7434	NYSE	EMF	Fri, Dec 3, 2021	16.91	16.91	16.60	16.70
7433	NYSE	EMF	Thu, Dec 2, 2021	16.87	17.01	16.83	16.87
7432	NYSE	EMF	Wed, Dec 1, 2021	16.84	17.04	16.35	16.73
7431	NYSE	EMF	Tue, Nov 30, 2021	16.61	16.75	16.47	16.67
7430	NYSE	EMF	Mon, Nov 29, 2021	16.85	16.85	16.60	16.73
7429	NYSE	EMF	Fri, Nov 26, 2021	16.63	16.85	16.50	16.67
7428	NYSE	EMF	Wed, Nov 24, 2021	17.10	17.17	17.08	17.17
7427	NYSE	EMF	Tue, Nov 23, 2021	17.38	17.40	17.19	17.20
7426	NYSE	EMF	Mon, Nov 22, 2021	17.44	17.71	17.06	17.43
7425	NYSE	EMF	Fri, Nov 19, 2021	17.51	17.61	17.48	17.49
7424	NYSE	EMF	Thu, Nov 18, 2021	17.57	17.57	17.48	17.53
7423	NYSE	EMF	Wed, Nov 17, 2021	17.77	17.77	17.70	17.72
7422	NYSE	EMF	Tue, Nov 16, 2021	17.83	17.87	17.78	17.80
7421	NYSE	EMF	Mon, Nov 15, 2021	17.90	17.93	17.81	17.81
7420	NYSE	EMF	Fri, Nov 12, 2021	17.86	17.90	17.82	17.89
7419	NYSE	EMF	Thu, Nov 11, 2021	17.83	17.90	17.78	17.82
7418	NYSE	EMF	Wed, Nov 10, 2021	17.76	17.86	17.62	17.63
7417	NYSE	EMF	Tue, Nov 9, 2021	17.75	17.82	17.68	17.75
7416	NYSE	EMF	Mon, Nov 8, 2021	17.67	17.79	17.63	17.68
7415	NYSE	EMF	Fri, Nov 5, 2021	17.71	17.71	17.57	17.60
7414	NYSE	EMF	Thu, Nov 4, 2021	17.63	17.67	17.63	17.65
7413	NYSE	EMF	Wed, Nov 3, 2021	17.55	17.67	17.50	17.64
7412	NYSE	EMF	Tue, Nov 2, 2021	17.72	17.72	17.61	17.62
7411	NYSE	EMF	Mon, Nov 1, 2021	17.65	17.92	17.65	17.86
7410	NYSE	EMF	Fri, Oct 29, 2021	17.74	17.75	17.62	17.62
7409	NYSE	EMF	Thu, Oct 28, 2021	17.87	17.97	17.77	17.92
7408	NYSE	EMF	Wed, Oct 27, 2021	17.91	17.98	17.84	17.87
7407	NYSE	EMF	Tue, Oct 26, 2021	18.10	18.10	17.98	17.99
7406	NYSE	EMF	Mon, Oct 25, 2021	17.90	18.01	17.90	17.98
7405	NYSE	EMF	Fri, Oct 22, 2021	18.02	18.12	17.41	17.76
7404	NYSE	EMF	Thu, Oct 21, 2021	17.97	18.00	17.94	17.97
7403	NYSE	EMF	Wed, Oct 20, 2021	17.90	18.07	17.90	18.04
7402	NYSE	EMF	Tue, Oct 19, 2021	17.80	17.94	17.80	17.87
7401	NYSE	EMF	Mon, Oct 18, 2021	17.69	17.72	17.64	17.70
7400	NYSE	EMF	Fri, Oct 15, 2021	17.51	17.79	17.48	17.71
7399	NYSE	EMF	Thu, Oct 14, 2021	17.35	17.35	17.25	17.28
7398	NYSE	EMF	Wed, Oct 13, 2021	17.06	17.27	17.06	17.20
7397	NYSE	EMF	Tue, Oct 12, 2021	17.18	17.18	16.95	17.00
7396	NYSE	EMF	Mon, Oct 11, 2021	17.19	17.28	17.17	17.18
7395	NYSE	EMF	Fri, Oct 8, 2021	17.11	17.15	17.08	17.12
7394	NYSE	EMF	Thu, Oct 7, 2021	16.88	17.08	16.88	17.03
7393	NYSE	EMF	Wed, Oct 6, 2021	16.52	16.80	15.88	16.64
7392	NYSE	EMF	Tue, Oct 5, 2021	16.78	16.87	16.78	16.84
7391	NYSE	EMF	Mon, Oct 4, 2021	16.87	16.88	16.75	16.82
7390	NYSE	EMF	Fri, Oct 1, 2021	16.88	17.03	16.79	17.01
7389	NYSE	EMF	Thu, Sep 30, 2021	17.10	17.13	16.92	16.97
7388	NYSE	EMF	Wed, Sep 29, 2021	17.09	17.14	16.80	16.85
7387	NYSE	EMF	Tue, Sep 28, 2021	17.26	17.26	17.17	17.18
7386	NYSE	EMF	Mon, Sep 27, 2021	17.41	17.44	17.31	17.36
7385	NYSE	EMF	Fri, Sep 24, 2021	17.49	17.49	17.33	17.35
7384	NYSE	EMF	Thu, Sep 23, 2021	17.45	17.58	17.45	17.53
7383	NYSE	EMF	Wed, Sep 22, 2021	17.35	17.63	17.35	17.49
7382	NYSE	EMF	Tue, Sep 21, 2021	17.24	17.34	17.23	17.24
7381	NYSE	EMF	Mon, Sep 20, 2021	17.22	17.22	16.97	17.03
7380	NYSE	EMF	Fri, Sep 17, 2021	17.68	17.69	17.52	17.65
7379	NYSE	EMF	Thu, Sep 16, 2021	17.51	17.72	17.51	17.70
7378	NYSE	EMF	Wed, Sep 15, 2021	17.75	17.76	17.66	17.76
7377	NYSE	EMF	Tue, Sep 14, 2021	17.99	17.99	17.77	17.81
7376	NYSE	EMF	Mon, Sep 13, 2021	18.01	18.10	17.91	17.96
7375	NYSE	EMF	Fri, Sep 10, 2021	18.05	18.27	17.98	17.98
7374	NYSE	EMF	Thu, Sep 9, 2021	18.06	18.06	17.75	17.96
7373	NYSE	EMF	Wed, Sep 8, 2021	18.28	18.28	18.12	18.12
7372	NYSE	EMF	Tue, Sep 7, 2021	18.25	18.44	18.25	18.38
7371	NYSE	EMF	Fri, Sep 3, 2021	18.13	18.29	18.13	18.23
7370	NYSE	EMF	Thu, Sep 2, 2021	18.11	18.24	18.11	18.19
7369	NYSE	EMF	Wed, Sep 1, 2021	18.05	18.31	18.05	18.25
7368	NYSE	EMF	Tue, Aug 31, 2021	17.71	17.91	17.71	17.89
7367	NYSE	EMF	Mon, Aug 30, 2021	17.60	17.68	17.58	17.59
7366	NYSE	EMF	Fri, Aug 27, 2021	17.44	17.61	17.38	17.60
7365	NYSE	EMF	Thu, Aug 26, 2021	17.54	17.57	17.34	17.35
7364	NYSE	EMF	Wed, Aug 25, 2021	17.59	17.62	17.54	17.61
7363	NYSE	EMF	Tue, Aug 24, 2021	17.31	17.62	17.31	17.51
7362	NYSE	EMF	Mon, Aug 23, 2021	17.03	17.17	17.03	17.15
7361	NYSE	EMF	Fri, Aug 20, 2021	16.93	17.06	16.93	16.98
7360	NYSE	EMF	Thu, Aug 19, 2021	17.18	17.18	17.01	17.05
7359	NYSE	EMF	Wed, Aug 18, 2021	17.50	17.61	16.71	17.41
7358	NYSE	EMF	Tue, Aug 17, 2021	17.58	17.75	17.47	17.48
7357	NYSE	EMF	Mon, Aug 16, 2021	17.82	17.87	17.80	17.87
7356	NYSE	EMF	Fri, Aug 13, 2021	18.07	18.07	17.95	18.02
7355	NYSE	EMF	Thu, Aug 12, 2021	18.16	18.22	18.08	18.16
7354	NYSE	EMF	Wed, Aug 11, 2021	18.16	18.25	18.09	18.23
7353	NYSE	EMF	Tue, Aug 10, 2021	18.17	18.17	18.14	18.15
7352	NYSE	EMF	Mon, Aug 9, 2021	18.05	18.14	18.02	18.10
7351	NYSE	EMF	Fri, Aug 6, 2021	17.98	18.02	17.97	17.99
7350	NYSE	EMF	Thu, Aug 5, 2021	18.10	18.10	18.03	18.04
7349	NYSE	EMF	Wed, Aug 4, 2021	18.07	18.15	18.03	18.05
7348	NYSE	EMF	Tue, Aug 3, 2021	17.98	18.02	17.75	18.02
7347	NYSE	EMF	Mon, Aug 2, 2021	17.81	18.05	17.81	17.96
7346	NYSE	EMF	Fri, Jul 30, 2021	17.80	17.86	17.70	17.76
7345	NYSE	EMF	Thu, Jul 29, 2021	17.88	17.96	17.86	17.92
7344	NYSE	EMF	Wed, Jul 28, 2021	17.63	18.13	17.63	17.76
7343	NYSE	EMF	Tue, Jul 27, 2021	17.52	17.55	17.27	17.44
7342	NYSE	EMF	Mon, Jul 26, 2021	18.18	18.27	16.95	17.89
7341	NYSE	EMF	Fri, Jul 23, 2021	18.64	18.64	18.37	18.45
7340	NYSE	EMF	Thu, Jul 22, 2021	18.78	18.91	18.75	18.78
7339	NYSE	EMF	Wed, Jul 21, 2021	18.72	18.82	18.67	18.74
7338	NYSE	EMF	Tue, Jul 20, 2021	18.62	18.77	18.62	18.68
7337	NYSE	EMF	Mon, Jul 19, 2021	18.78	18.85	18.67	18.69
7336	NYSE	EMF	Fri, Jul 16, 2021	19.38	19.38	19.08	19.12
7335	NYSE	EMF	Thu, Jul 15, 2021	19.35	19.46	19.26	19.31
7334	NYSE	EMF	Wed, Jul 14, 2021	19.40	19.40	19.23	19.29
7333	NYSE	EMF	Tue, Jul 13, 2021	19.08	19.26	19.08	19.23
7332	NYSE	EMF	Mon, Jul 12, 2021	19.13	19.15	19.05	19.10
7331	NYSE	EMF	Fri, Jul 9, 2021	18.98	19.22	18.98	19.16
7330	NYSE	EMF	Thu, Jul 8, 2021	18.97	18.97	18.79	18.90
7329	NYSE	EMF	Wed, Jul 7, 2021	19.35	19.36	19.20	19.26
7328	NYSE	EMF	Tue, Jul 6, 2021	19.57	19.62	19.17	19.32
7327	NYSE	EMF	Fri, Jul 2, 2021	19.67	19.67	19.54	19.63
7326	NYSE	EMF	Thu, Jul 1, 2021	19.82	19.85	19.61	19.72
7325	NYSE	EMF	Wed, Jun 30, 2021	19.79	19.85	19.75	19.79
7324	NYSE	EMF	Tue, Jun 29, 2021	19.81	19.97	19.69	19.97
7323	NYSE	EMF	Mon, Jun 28, 2021	19.85	19.89	19.79	19.89
7322	NYSE	EMF	Fri, Jun 25, 2021	20.02	20.02	19.72	19.79
7321	NYSE	EMF	Thu, Jun 24, 2021	19.72	19.84	19.58	19.83
7320	NYSE	EMF	Wed, Jun 23, 2021	19.45	19.66	19.45	19.57
7319	NYSE	EMF	Tue, Jun 22, 2021	19.37	19.44	19.12	19.41
7318	NYSE	EMF	Mon, Jun 21, 2021	19.48	19.57	19.01	19.57
7317	NYSE	EMF	Fri, Jun 18, 2021	19.58	19.58	19.47	19.51
7316	NYSE	EMF	Thu, Jun 17, 2021	19.76	19.77	19.69	19.74
7315	NYSE	EMF	Wed, Jun 16, 2021	19.95	19.95	19.63	19.67
7314	NYSE	EMF	Tue, Jun 15, 2021	19.86	19.98	19.83	19.97
7313	NYSE	EMF	Mon, Jun 14, 2021	19.92	20.00	19.75	19.93
7312	NYSE	EMF	Fri, Jun 11, 2021	19.92	19.99	19.86	19.90
7311	NYSE	EMF	Thu, Jun 10, 2021	19.93	20.18	19.88	19.89
7310	NYSE	EMF	Wed, Jun 9, 2021	19.99	19.99	19.83	19.89
7309	NYSE	EMF	Tue, Jun 8, 2021	20.19	20.19	19.91	19.96
7308	NYSE	EMF	Mon, Jun 7, 2021	20.15	20.21	20.06	20.08
7307	NYSE	EMF	Fri, Jun 4, 2021	20.21	20.21	20.13	20.17
7306	NYSE	EMF	Thu, Jun 3, 2021	20.07	20.15	20.00	20.06
7305	NYSE	EMF	Wed, Jun 2, 2021	20.16	20.26	20.15	20.26
7304	NYSE	EMF	Tue, Jun 1, 2021	20.17	20.24	20.02	20.20
7303	NYSE	EMF	Fri, May 28, 2021	19.72	19.89	19.72	19.78
7302	NYSE	EMF	Thu, May 27, 2021	19.76	19.81	19.71	19.77
7301	NYSE	EMF	Wed, May 26, 2021	19.65	19.76	19.63	19.72
7300	NYSE	EMF	Tue, May 25, 2021	19.54	19.82	19.40	19.64
7299	NYSE	EMF	Mon, May 24, 2021	19.37	19.44	19.36	19.38
7298	NYSE	EMF	Fri, May 21, 2021	19.47	19.47	19.27	19.34
7297	NYSE	EMF	Thu, May 20, 2021	19.32	19.40	19.32	19.40
7296	NYSE	EMF	Wed, May 19, 2021	19.07	19.47	19.07	19.38
7295	NYSE	EMF	Tue, May 18, 2021	19.33	19.47	19.25	19.39
7294	NYSE	EMF	Mon, May 17, 2021	18.98	19.08	18.98	19.04
7293	NYSE	EMF	Fri, May 14, 2021	18.98	19.13	18.98	19.10
7292	NYSE	EMF	Thu, May 13, 2021	18.90	19.07	18.79	18.83
7291	NYSE	EMF	Wed, May 12, 2021	19.09	19.15	18.83	18.83
7290	NYSE	EMF	Tue, May 11, 2021	19.17	19.38	19.06	19.35
7289	NYSE	EMF	Mon, May 10, 2021	19.71	19.72	19.49	19.57
7288	NYSE	EMF	Fri, May 7, 2021	19.80	19.93	19.75	19.75
7287	NYSE	EMF	Thu, May 6, 2021	19.64	19.84	19.64	19.74
7286	NYSE	EMF	Wed, May 5, 2021	19.60	19.70	19.54	19.63
7285	NYSE	EMF	Tue, May 4, 2021	19.51	19.58	19.45	19.48
7284	NYSE	EMF	Mon, May 3, 2021	19.63	19.69	19.49	19.60
7283	NYSE	EMF	Fri, Apr 30, 2021	19.72	19.77	19.58	19.65
7282	NYSE	EMF	Thu, Apr 29, 2021	19.87	19.88	19.69	19.82
7281	NYSE	EMF	Wed, Apr 28, 2021	19.81	19.89	19.78	19.85
7280	NYSE	EMF	Tue, Apr 27, 2021	19.88	19.88	19.77	19.80
7279	NYSE	EMF	Mon, Apr 26, 2021	19.81	19.84	19.37	19.84
7278	NYSE	EMF	Fri, Apr 23, 2021	19.56	19.82	19.54	19.77
7277	NYSE	EMF	Thu, Apr 22, 2021	19.53	19.53	19.32	19.36
7276	NYSE	EMF	Wed, Apr 21, 2021	19.30	19.51	19.30	19.50
7275	NYSE	EMF	Tue, Apr 20, 2021	19.51	19.73	19.24	19.31
7274	NYSE	EMF	Mon, Apr 19, 2021	19.58	19.67	19.55	19.57
7273	NYSE	EMF	Fri, Apr 16, 2021	19.63	19.72	19.55	19.64
7272	NYSE	EMF	Thu, Apr 15, 2021	19.50	19.61	19.47	19.54
7271	NYSE	EMF	Wed, Apr 14, 2021	19.25	19.50	19.25	19.34
7270	NYSE	EMF	Tue, Apr 13, 2021	19.05	19.39	19.04	19.22
7269	NYSE	EMF	Mon, Apr 12, 2021	19.11	19.17	19.02	19.09
7268	NYSE	EMF	Fri, Apr 9, 2021	19.31	19.31	19.25	19.27
7267	NYSE	EMF	Thu, Apr 8, 2021	19.43	19.51	19.30	19.49
7266	NYSE	EMF	Wed, Apr 7, 2021	19.47	19.47	19.24	19.33
7265	NYSE	EMF	Tue, Apr 6, 2021	19.44	19.60	19.44	19.59
7264	NYSE	EMF	Mon, Apr 5, 2021	19.47	19.52	19.40	19.44
7263	NYSE	EMF	Thu, Apr 1, 2021	19.23	19.38	19.15	19.35
7262	NYSE	EMF	Wed, Mar 31, 2021	18.92	19.19	18.92	19.10
7261	NYSE	EMF	Tue, Mar 30, 2021	18.80	19.04	18.80	19.03
7260	NYSE	EMF	Mon, Mar 29, 2021	18.81	18.96	18.74	18.84
7259	NYSE	EMF	Fri, Mar 26, 2021	18.73	18.99	18.73	18.98
7258	NYSE	EMF	Thu, Mar 25, 2021	18.62	18.69	18.53	18.63
7257	NYSE	EMF	Wed, Mar 24, 2021	18.93	18.93	18.70	18.74
7256	NYSE	EMF	Tue, Mar 23, 2021	19.18	19.19	18.90	18.92
7255	NYSE	EMF	Mon, Mar 22, 2021	19.30	19.45	19.28	19.32
7254	NYSE	EMF	Fri, Mar 19, 2021	19.54	19.54	19.20	19.39
7253	NYSE	EMF	Thu, Mar 18, 2021	19.56	19.67	19.50	19.54
7252	NYSE	EMF	Wed, Mar 17, 2021	19.51	19.76	19.35	19.74
7251	NYSE	EMF	Tue, Mar 16, 2021	19.51	19.65	19.51	19.63
7250	NYSE	EMF	Mon, Mar 15, 2021	19.46	19.54	19.40	19.51
7249	NYSE	EMF	Fri, Mar 12, 2021	19.57	19.71	19.57	19.63
7248	NYSE	EMF	Thu, Mar 11, 2021	19.95	19.95	19.86	19.90
7247	NYSE	EMF	Wed, Mar 10, 2021	19.71	19.74	19.51	19.55
7246	NYSE	EMF	Tue, Mar 9, 2021	19.33	19.70	19.33	19.63
7245	NYSE	EMF	Mon, Mar 8, 2021	19.44	19.49	19.21	19.23
7244	NYSE	EMF	Fri, Mar 5, 2021	19.55	19.59	19.38	19.57
7243	NYSE	EMF	Thu, Mar 4, 2021	19.77	19.84	19.41	19.43
7242	NYSE	EMF	Wed, Mar 3, 2021	20.07	20.12	19.84	19.84
7241	NYSE	EMF	Tue, Mar 2, 2021	20.04	20.04	19.87	19.93
7240	NYSE	EMF	Mon, Mar 1, 2021	19.91	20.18	19.91	20.05
7239	NYSE	EMF	Fri, Feb 26, 2021	19.75	19.78	19.41	19.67
7238	NYSE	EMF	Thu, Feb 25, 2021	20.09	20.17	19.80	19.82
7237	NYSE	EMF	Wed, Feb 24, 2021	19.93	20.06	19.66	20.00
7236	NYSE	EMF	Tue, Feb 23, 2021	20.27	20.27	19.79	20.11
7235	NYSE	EMF	Mon, Feb 22, 2021	20.53	20.53	20.28	20.35
7234	NYSE	EMF	Fri, Feb 19, 2021	20.91	20.96	20.86	20.90
7233	NYSE	EMF	Thu, Feb 18, 2021	20.83	20.84	20.53	20.74
7232	NYSE	EMF	Wed, Feb 17, 2021	20.66	20.96	20.62	20.95
7231	NYSE	EMF	Tue, Feb 16, 2021	20.69	20.75	20.55	20.60
7230	NYSE	EMF	Fri, Feb 12, 2021	20.54	20.56	20.49	20.54
7229	NYSE	EMF	Thu, Feb 11, 2021	20.51	20.61	20.42	20.54
7228	NYSE	EMF	Wed, Feb 10, 2021	20.46	20.59	20.27	20.33
7227	NYSE	EMF	Tue, Feb 9, 2021	20.10	20.35	20.08	20.27
7226	NYSE	EMF	Mon, Feb 8, 2021	19.98	20.10	19.84	20.07
7225	NYSE	EMF	Fri, Feb 5, 2021	19.92	20.00	19.88	20.00
7224	NYSE	EMF	Thu, Feb 4, 2021	19.79	19.87	19.67	19.87
7223	NYSE	EMF	Wed, Feb 3, 2021	19.83	19.89	19.77	19.80
7222	NYSE	EMF	Tue, Feb 2, 2021	19.64	19.84	19.58	19.70
7221	NYSE	EMF	Mon, Feb 1, 2021	19.31	19.49	19.21	19.43
7220	NYSE	EMF	Fri, Jan 29, 2021	19.26	19.49	18.86	18.96
7219	NYSE	EMF	Thu, Jan 28, 2021	19.63	19.66	19.35	19.49
7218	NYSE	EMF	Wed, Jan 27, 2021	19.90	20.11	19.52	19.73
7217	NYSE	EMF	Tue, Jan 26, 2021	20.33	20.38	20.15	20.20
7216	NYSE	EMF	Mon, Jan 25, 2021	20.43	20.55	20.35	20.40
7215	NYSE	EMF	Fri, Jan 22, 2021	20.47	20.60	20.34	20.36
7214	NYSE	EMF	Thu, Jan 21, 2021	20.60	20.74	20.55	20.60
7213	NYSE	EMF	Wed, Jan 20, 2021	20.16	20.45	20.16	20.45
7212	NYSE	EMF	Tue, Jan 19, 2021	19.91	19.96	19.74	19.82
7211	NYSE	EMF	Fri, Jan 15, 2021	19.66	19.66	19.50	19.60
7210	NYSE	EMF	Thu, Jan 14, 2021	19.68	19.72	19.60	19.72
7209	NYSE	EMF	Wed, Jan 13, 2021	19.28	19.46	19.23	19.44
7208	NYSE	EMF	Tue, Jan 12, 2021	19.19	19.37	19.18	19.36
7207	NYSE	EMF	Mon, Jan 11, 2021	19.06	19.18	18.94	19.11
7206	NYSE	EMF	Fri, Jan 8, 2021	18.88	19.18	18.84	19.18
7205	NYSE	EMF	Thu, Jan 7, 2021	18.57	18.68	18.45	18.63
7204	NYSE	EMF	Wed, Jan 6, 2021	18.81	18.98	18.42	18.60
7203	NYSE	EMF	Tue, Jan 5, 2021	18.85	19.03	18.85	18.99
7202	NYSE	EMF	Mon, Jan 4, 2021	19.06	19.06	18.76	18.82
7201	NYSE	EMF	Thu, Dec 31, 2020	18.78	18.78	18.55	18.72
7200	NYSE	EMF	Wed, Dec 30, 2020	18.16	18.50	18.16	18.49
7199	NYSE	EMF	Tue, Dec 29, 2020	17.96	18.08	17.96	18.08
7198	NYSE	EMF	Mon, Dec 28, 2020	17.67	18.23	17.67	17.85
7197	NYSE	EMF	Thu, Dec 24, 2020	17.74	17.76	17.61	17.66
7196	NYSE	EMF	Wed, Dec 23, 2020	17.66	17.75	17.62	17.72
7195	NYSE	EMF	Tue, Dec 22, 2020	17.67	17.69	17.48	17.52
7194	NYSE	EMF	Mon, Dec 21, 2020	17.75	17.85	17.59	17.59
7193	NYSE	EMF	Fri, Dec 18, 2020	17.95	18.07	17.80	17.90
7192	NYSE	EMF	Thu, Dec 17, 2020	18.07	18.11	18.03	18.03
7191	NYSE	EMF	Wed, Dec 16, 2020	17.95	18.06	17.92	17.93
7190	NYSE	EMF	Tue, Dec 15, 2020	18.08	18.14	17.94	18.00
7189	NYSE	EMF	Mon, Dec 14, 2020	18.40	18.42	17.95	18.05
7188	NYSE	EMF	Fri, Dec 11, 2020	18.56	19.44	18.35	18.56
7187	NYSE	EMF	Thu, Dec 10, 2020	18.43	18.56	18.25	18.56
7186	NYSE	EMF	Wed, Dec 9, 2020	18.44	18.44	18.15	18.34
7185	NYSE	EMF	Tue, Dec 8, 2020	18.25	18.29	18.15	18.28
7184	NYSE	EMF	Mon, Dec 7, 2020	18.25	18.35	18.10	18.19
7183	NYSE	EMF	Fri, Dec 4, 2020	18.12	18.32	18.05	18.31
7182	NYSE	EMF	Thu, Dec 3, 2020	17.71	18.02	17.71	17.96
7181	NYSE	EMF	Wed, Dec 2, 2020	17.72	17.75	17.25	17.68
7180	NYSE	EMF	Tue, Dec 1, 2020	17.72	17.76	17.50	17.72
7179	NYSE	EMF	Mon, Nov 30, 2020	17.53	17.56	17.37	17.40
7178	NYSE	EMF	Fri, Nov 27, 2020	17.59	17.88	17.59	17.81
7177	NYSE	EMF	Wed, Nov 25, 2020	17.46	17.53	17.40	17.53
7176	NYSE	EMF	Tue, Nov 24, 2020	17.38	17.53	17.35	17.51
7175	NYSE	EMF	Mon, Nov 23, 2020	17.32	17.40	17.20	17.32
7174	NYSE	EMF	Fri, Nov 20, 2020	17.05	17.20	17.05	17.15
7173	NYSE	EMF	Thu, Nov 19, 2020	16.95	17.07	16.91	16.98
7172	NYSE	EMF	Wed, Nov 18, 2020	16.95	17.02	16.93	16.98
7171	NYSE	EMF	Tue, Nov 17, 2020	16.73	16.96	16.73	16.93
7170	NYSE	EMF	Mon, Nov 16, 2020	16.93	17.02	16.82	16.90
7169	NYSE	EMF	Fri, Nov 13, 2020	16.44	16.85	16.44	16.75
7168	NYSE	EMF	Thu, Nov 12, 2020	16.80	16.94	16.55	16.63
7167	NYSE	EMF	Wed, Nov 11, 2020	16.73	16.84	16.73	16.73
7166	NYSE	EMF	Tue, Nov 10, 2020	16.81	16.99	16.50	16.77
7165	NYSE	EMF	Mon, Nov 9, 2020	17.00	17.15	16.90	16.99
7164	NYSE	EMF	Fri, Nov 6, 2020	16.55	16.74	16.55	16.73
7163	NYSE	EMF	Thu, Nov 5, 2020	16.29	16.61	16.28	16.57
7162	NYSE	EMF	Wed, Nov 4, 2020	16.02	16.48	16.02	16.11
7161	NYSE	EMF	Tue, Nov 3, 2020	16.09	16.09	15.86	15.90
7160	NYSE	EMF	Mon, Nov 2, 2020	15.97	16.02	15.90	16.02
7159	NYSE	EMF	Fri, Oct 30, 2020	15.77	15.89	15.65	15.89
7158	NYSE	EMF	Thu, Oct 29, 2020	15.81	15.90	15.79	15.83
7157	NYSE	EMF	Wed, Oct 28, 2020	15.86	15.91	15.70	15.73
7156	NYSE	EMF	Tue, Oct 27, 2020	16.07	16.11	16.01	16.09
7155	NYSE	EMF	Mon, Oct 26, 2020	15.99	16.02	15.94	16.00
7154	NYSE	EMF	Fri, Oct 23, 2020	16.01	16.13	16.01	16.05
7153	NYSE	EMF	Thu, Oct 22, 2020	16.02	16.09	16.01	16.01
7152	NYSE	EMF	Wed, Oct 21, 2020	16.00	16.10	15.97	16.05
7151	NYSE	EMF	Tue, Oct 20, 2020	15.91	15.96	15.85	15.85
7150	NYSE	EMF	Mon, Oct 19, 2020	15.83	15.91	15.80	15.82
7149	NYSE	EMF	Fri, Oct 16, 2020	15.70	15.80	15.64	15.73
7148	NYSE	EMF	Thu, Oct 15, 2020	15.54	15.68	15.04	15.68
7147	NYSE	EMF	Wed, Oct 14, 2020	16.02	16.06	15.71	15.83
7146	NYSE	EMF	Tue, Oct 13, 2020	16.20	16.20	15.76	16.07
7145	NYSE	EMF	Mon, Oct 12, 2020	16.18	16.23	16.16	16.20
7144	NYSE	EMF	Fri, Oct 9, 2020	16.00	16.17	15.97	16.06
7143	NYSE	EMF	Thu, Oct 8, 2020	15.93	16.00	15.87	15.97
7142	NYSE	EMF	Wed, Oct 7, 2020	15.66	15.80	15.66	15.80
7141	NYSE	EMF	Tue, Oct 6, 2020	15.60	15.69	15.11	15.60
7140	NYSE	EMF	Mon, Oct 5, 2020	15.41	15.58	15.28	15.55
7139	NYSE	EMF	Fri, Oct 2, 2020	15.37	15.60	15.32	15.40
7138	NYSE	EMF	Thu, Oct 1, 2020	15.55	15.55	15.30	15.47
7137	NYSE	EMF	Wed, Sep 30, 2020	15.20	15.38	15.20	15.37
7136	NYSE	EMF	Tue, Sep 29, 2020	15.18	15.22	15.15	15.15
7135	NYSE	EMF	Mon, Sep 28, 2020	15.19	15.27	15.19	15.22
7134	NYSE	EMF	Fri, Sep 25, 2020	15.04	15.08	14.90	15.08
7133	NYSE	EMF	Thu, Sep 24, 2020	15.06	15.17	14.91	15.08
7132	NYSE	EMF	Wed, Sep 23, 2020	15.30	15.35	15.19	15.23
7131	NYSE	EMF	Tue, Sep 22, 2020	15.30	15.33	15.18	15.28
7130	NYSE	EMF	Mon, Sep 21, 2020	15.22	15.42	15.17	15.32
7129	NYSE	EMF	Fri, Sep 18, 2020	15.62	15.65	15.51	15.56
7128	NYSE	EMF	Thu, Sep 17, 2020	15.56	15.69	15.54	15.69
7127	NYSE	EMF	Wed, Sep 16, 2020	15.57	15.78	15.53	15.68
7126	NYSE	EMF	Tue, Sep 15, 2020	15.51	15.64	15.44	15.59
7125	NYSE	EMF	Mon, Sep 14, 2020	15.26	15.34	15.26	15.30
7124	NYSE	EMF	Fri, Sep 11, 2020	15.20	15.20	15.10	15.11
7123	NYSE	EMF	Thu, Sep 10, 2020	15.17	15.18	15.07	15.07
7122	NYSE	EMF	Wed, Sep 9, 2020	15.24	15.36	15.00	15.18
7121	NYSE	EMF	Tue, Sep 8, 2020	15.35	15.37	15.04	15.04
7120	NYSE	EMF	Fri, Sep 4, 2020	15.44	15.66	15.33	15.50
7119	NYSE	EMF	Thu, Sep 3, 2020	15.49	15.62	15.43	15.46
7118	NYSE	EMF	Wed, Sep 2, 2020	15.65	15.65	15.49	15.55
7117	NYSE	EMF	Tue, Sep 1, 2020	15.32	15.57	15.32	15.51
7116	NYSE	EMF	Mon, Aug 31, 2020	15.57	15.57	15.37	15.38
7115	NYSE	EMF	Fri, Aug 28, 2020	15.69	15.72	15.64	15.70
7114	NYSE	EMF	Thu, Aug 27, 2020	15.62	15.64	15.45	15.62
7113	NYSE	EMF	Wed, Aug 26, 2020	15.62	15.65	15.53	15.64
7112	NYSE	EMF	Tue, Aug 25, 2020	15.42	15.50	15.38	15.50
7111	NYSE	EMF	Mon, Aug 24, 2020	15.28	15.35	15.27	15.31
7110	NYSE	EMF	Fri, Aug 21, 2020	15.15	15.20	15.02	15.09
7109	NYSE	EMF	Thu, Aug 20, 2020	15.15	15.25	15.06	15.14
7108	NYSE	EMF	Wed, Aug 19, 2020	15.43	15.47	15.25	15.25
7107	NYSE	EMF	Tue, Aug 18, 2020	15.30	15.50	15.30	15.40
7106	NYSE	EMF	Mon, Aug 17, 2020	15.31	15.44	15.31	15.39
7105	NYSE	EMF	Fri, Aug 14, 2020	15.33	15.35	15.25	15.31
7104	NYSE	EMF	Thu, Aug 13, 2020	15.60	15.60	15.42	15.42
7103	NYSE	EMF	Wed, Aug 12, 2020	15.39	15.89	15.13	15.56
7102	NYSE	EMF	Tue, Aug 11, 2020	15.25	15.37	15.20	15.22
7101	NYSE	EMF	Mon, Aug 10, 2020	15.19	15.33	15.19	15.22
7100	NYSE	EMF	Fri, Aug 7, 2020	15.40	15.50	15.22	15.27
7099	NYSE	EMF	Thu, Aug 6, 2020	15.52	15.56	15.39	15.56
7098	NYSE	EMF	Wed, Aug 5, 2020	15.42	15.54	15.42	15.45
7097	NYSE	EMF	Tue, Aug 4, 2020	15.17	15.29	15.17	15.23
7096	NYSE	EMF	Mon, Aug 3, 2020	15.35	15.35	15.09	15.18
7095	NYSE	EMF	Fri, Jul 31, 2020	15.33	15.34	15.22	15.27
7094	NYSE	EMF	Thu, Jul 30, 2020	15.31	15.33	15.16	15.33
7093	NYSE	EMF	Wed, Jul 29, 2020	15.24	15.45	15.24	15.38
7092	NYSE	EMF	Tue, Jul 28, 2020	15.26	15.26	15.07	15.19
7091	NYSE	EMF	Mon, Jul 27, 2020	15.07	15.25	14.92	15.25
7090	NYSE	EMF	Fri, Jul 24, 2020	14.68	14.80	14.68	14.80
7089	NYSE	EMF	Thu, Jul 23, 2020	14.83	14.98	14.77	14.79
7088	NYSE	EMF	Wed, Jul 22, 2020	15.09	15.09	14.87	14.95
7087	NYSE	EMF	Tue, Jul 21, 2020	14.88	15.04	14.88	15.03
7086	NYSE	EMF	Mon, Jul 20, 2020	14.57	14.81	14.57	14.71
7085	NYSE	EMF	Fri, Jul 17, 2020	14.65	14.65	14.50	14.54
7084	NYSE	EMF	Thu, Jul 16, 2020	14.51	14.59	14.49	14.59
7083	NYSE	EMF	Wed, Jul 15, 2020	14.80	14.86	14.69	14.73
7082	NYSE	EMF	Tue, Jul 14, 2020	14.46	14.69	14.13	14.69
7081	NYSE	EMF	Mon, Jul 13, 2020	14.91	14.98	14.65	14.65
7080	NYSE	EMF	Fri, Jul 10, 2020	14.69	14.69	14.55	14.69
7079	NYSE	EMF	Thu, Jul 9, 2020	14.85	14.87	14.50	14.64
7078	NYSE	EMF	Wed, Jul 8, 2020	14.34	14.64	14.34	14.60
7077	NYSE	EMF	Tue, Jul 7, 2020	14.35	14.43	14.24	14.38
7076	NYSE	EMF	Mon, Jul 6, 2020	14.38	14.63	14.31	14.38
7075	NYSE	EMF	Thu, Jul 2, 2020	14.00	14.17	14.00	14.02
7074	NYSE	EMF	Wed, Jul 1, 2020	13.65	13.88	13.65	13.86
7073	NYSE	EMF	Tue, Jun 30, 2020	13.64	13.73	13.61	13.68
7072	NYSE	EMF	Mon, Jun 29, 2020	13.65	13.69	13.56	13.58
7071	NYSE	EMF	Fri, Jun 26, 2020	13.72	13.75	13.68	13.72
7070	NYSE	EMF	Thu, Jun 25, 2020	13.80	13.81	13.71	13.79
7069	NYSE	EMF	Wed, Jun 24, 2020	13.78	13.84	13.72	13.79
7068	NYSE	EMF	Tue, Jun 23, 2020	13.72	13.87	13.72	13.84
7067	NYSE	EMF	Mon, Jun 22, 2020	13.65	13.73	13.59	13.66
7066	NYSE	EMF	Fri, Jun 19, 2020	13.70	13.70	13.60	13.60
7065	NYSE	EMF	Thu, Jun 18, 2020	13.54	13.62	13.52	13.59
7064	NYSE	EMF	Wed, Jun 17, 2020	13.47	13.63	13.47	13.50
7063	NYSE	EMF	Tue, Jun 16, 2020	13.69	13.76	13.36	13.43
7062	NYSE	EMF	Mon, Jun 15, 2020	13.33	13.42	13.10	13.42
7061	NYSE	EMF	Fri, Jun 12, 2020	13.51	13.56	13.42	13.46
7060	NYSE	EMF	Thu, Jun 11, 2020	13.52	13.58	13.34	13.34
7059	NYSE	EMF	Wed, Jun 10, 2020	13.72	13.93	13.71	13.87
7058	NYSE	EMF	Tue, Jun 9, 2020	13.68	13.77	13.66	13.75
7057	NYSE	EMF	Mon, Jun 8, 2020	13.82	13.95	13.75	13.86
7056	NYSE	EMF	Fri, Jun 5, 2020	13.70	13.89	13.54	13.80
7055	NYSE	EMF	Thu, Jun 4, 2020	13.50	13.50	13.31	13.45
7054	NYSE	EMF	Wed, Jun 3, 2020	13.32	13.48	13.31	13.47
7053	NYSE	EMF	Tue, Jun 2, 2020	12.94	13.13	12.94	13.10
7052	NYSE	EMF	Mon, Jun 1, 2020	12.69	12.93	12.69	12.82
7051	NYSE	EMF	Fri, May 29, 2020	12.64	12.70	12.53	12.70
7050	NYSE	EMF	Thu, May 28, 2020	12.64	12.74	12.58	12.58
7049	NYSE	EMF	Wed, May 27, 2020	12.62	12.71	12.52	12.71
7048	NYSE	EMF	Tue, May 26, 2020	12.62	12.70	12.46	12.57
7047	NYSE	EMF	Fri, May 22, 2020	12.38	12.39	12.29	12.36
7046	NYSE	EMF	Thu, May 21, 2020	12.56	12.59	12.49	12.53
7045	NYSE	EMF	Wed, May 20, 2020	12.61	12.65	12.55	12.58
7044	NYSE	EMF	Tue, May 19, 2020	12.26	12.49	12.26	12.48
7043	NYSE	EMF	Mon, May 18, 2020	12.16	12.38	12.16	12.31
7042	NYSE	EMF	Fri, May 15, 2020	12.00	12.03	11.93	11.98
7041	NYSE	EMF	Thu, May 14, 2020	11.96	12.13	11.72	12.13
7040	NYSE	EMF	Wed, May 13, 2020	12.25	12.29	11.99	12.09
7039	NYSE	EMF	Tue, May 12, 2020	12.12	12.28	12.12	12.19
7038	NYSE	EMF	Mon, May 11, 2020	12.15	12.15	12.08	12.14
7037	NYSE	EMF	Fri, May 8, 2020	12.13	12.19	12.13	12.15
7036	NYSE	EMF	Thu, May 7, 2020	12.09	12.16	11.89	11.89
7035	NYSE	EMF	Wed, May 6, 2020	12.12	12.12	11.98	12.00
7034	NYSE	EMF	Tue, May 5, 2020	12.02	12.14	11.98	12.01
7033	NYSE	EMF	Mon, May 4, 2020	12.03	12.03	11.76	11.93
7032	NYSE	EMF	Fri, May 1, 2020	12.09	12.09	11.92	11.94
7031	NYSE	EMF	Thu, Apr 30, 2020	12.39	12.46	12.24	12.32
7030	NYSE	EMF	Wed, Apr 29, 2020	12.39	12.48	12.31	12.48
7029	NYSE	EMF	Tue, Apr 28, 2020	12.07	12.19	12.03	12.09
7028	NYSE	EMF	Mon, Apr 27, 2020	12.02	12.06	11.83	12.03
7027	NYSE	EMF	Fri, Apr 24, 2020	12.01	12.03	11.82	11.88
7026	NYSE	EMF	Thu, Apr 23, 2020	11.96	12.03	11.91	11.97
7025	NYSE	EMF	Wed, Apr 22, 2020	11.91	12.06	11.84	11.90
7024	NYSE	EMF	Tue, Apr 21, 2020	11.88	11.88	11.60	11.69
7023	NYSE	EMF	Mon, Apr 20, 2020	12.04	12.11	11.97	12.04
7022	NYSE	EMF	Fri, Apr 17, 2020	12.15	12.23	11.89	12.10
7021	NYSE	EMF	Thu, Apr 16, 2020	11.84	11.90	11.77	11.83
7020	NYSE	EMF	Wed, Apr 15, 2020	11.61	11.79	11.60	11.75
7019	NYSE	EMF	Tue, Apr 14, 2020	12.26	12.26	12.00	12.00
7018	NYSE	EMF	Mon, Apr 13, 2020	11.86	11.94	11.72	11.94
7017	NYSE	EMF	Thu, Apr 9, 2020	11.95	12.14	11.93	11.93
7016	NYSE	EMF	Wed, Apr 8, 2020	11.61	11.81	11.41	11.79
7015	NYSE	EMF	Tue, Apr 7, 2020	11.42	11.77	11.42	11.68
7014	NYSE	EMF	Mon, Apr 6, 2020	11.04	11.19	11.04	11.15
7013	NYSE	EMF	Fri, Apr 3, 2020	11.01	11.03	10.65	10.74
7012	NYSE	EMF	Thu, Apr 2, 2020	10.60	11.05	10.38	11.04
7011	NYSE	EMF	Wed, Apr 1, 2020	10.71	10.93	10.70	10.70
7010	NYSE	EMF	Tue, Mar 31, 2020	11.08	11.25	10.97	11.15
7009	NYSE	EMF	Mon, Mar 30, 2020	10.73	10.97	10.63	10.90
7008	NYSE	EMF	Fri, Mar 27, 2020	10.86	11.20	10.67	10.90
7007	NYSE	EMF	Thu, Mar 26, 2020	10.81	11.29	10.81	11.25
7006	NYSE	EMF	Wed, Mar 25, 2020	10.39	11.13	10.39	10.85
7005	NYSE	EMF	Tue, Mar 24, 2020	10.37	10.47	10.05	10.31
7004	NYSE	EMF	Mon, Mar 23, 2020	10.00	10.07	9.40	9.90
7003	NYSE	EMF	Fri, Mar 20, 2020	10.75	10.75	10.26	10.31
7002	NYSE	EMF	Thu, Mar 19, 2020	9.60	10.12	9.60	9.96
7001	NYSE	EMF	Wed, Mar 18, 2020	10.12	10.37	9.75	9.90
7000	NYSE	EMF	Tue, Mar 17, 2020	10.68	11.03	10.58	10.86
6999	NYSE	EMF	Mon, Mar 16, 2020	10.00	10.94	9.99	10.57
6998	NYSE	EMF	Fri, Mar 13, 2020	11.54	11.79	11.24	11.63
6997	NYSE	EMF	Thu, Mar 12, 2020	11.69	11.79	10.35	11.13
6996	NYSE	EMF	Wed, Mar 11, 2020	13.13	13.14	12.71	12.78
6995	NYSE	EMF	Tue, Mar 10, 2020	13.01	13.33	12.92	13.28
6994	NYSE	EMF	Mon, Mar 9, 2020	13.06	13.06	11.72	12.85
6993	NYSE	EMF	Fri, Mar 6, 2020	13.86	13.87	13.70	13.82
6992	NYSE	EMF	Thu, Mar 5, 2020	14.26	14.35	14.11	14.14
6991	NYSE	EMF	Wed, Mar 4, 2020	14.19	14.43	14.19	14.37
6990	NYSE	EMF	Tue, Mar 3, 2020	14.28	14.44	14.12	14.14
6989	NYSE	EMF	Mon, Mar 2, 2020	13.81	14.15	13.57	14.14
6988	NYSE	EMF	Fri, Feb 28, 2020	13.97	14.02	13.65	13.77
6987	NYSE	EMF	Thu, Feb 27, 2020	14.41	14.41	14.20	14.22
6986	NYSE	EMF	Wed, Feb 26, 2020	14.48	14.69	14.48	14.55
6985	NYSE	EMF	Tue, Feb 25, 2020	14.72	14.84	14.40	14.40
6984	NYSE	EMF	Mon, Feb 24, 2020	14.54	14.78	14.52	14.68
6983	NYSE	EMF	Fri, Feb 21, 2020	15.36	15.39	15.27	15.32
6982	NYSE	EMF	Thu, Feb 20, 2020	15.60	15.60	15.41	15.43
6981	NYSE	EMF	Wed, Feb 19, 2020	15.57	15.68	15.57	15.68
6980	NYSE	EMF	Tue, Feb 18, 2020	15.49	15.58	15.45	15.51
6979	NYSE	EMF	Fri, Feb 14, 2020	15.75	15.75	15.66	15.68
6978	NYSE	EMF	Thu, Feb 13, 2020	15.73	15.75	15.70	15.70
6977	NYSE	EMF	Wed, Feb 12, 2020	15.77	15.86	15.76	15.86
6976	NYSE	EMF	Tue, Feb 11, 2020	15.57	15.68	15.57	15.63
6975	NYSE	EMF	Mon, Feb 10, 2020	15.45	15.45	15.36	15.45
6974	NYSE	EMF	Fri, Feb 7, 2020	15.53	15.57	15.42	15.43
6973	NYSE	EMF	Thu, Feb 6, 2020	15.61	15.67	15.58	15.62
6972	NYSE	EMF	Wed, Feb 5, 2020	15.65	15.65	15.48	15.49
6971	NYSE	EMF	Tue, Feb 4, 2020	15.26	15.53	15.26	15.41
6970	NYSE	EMF	Mon, Feb 3, 2020	15.03	15.17	15.00	15.02
6969	NYSE	EMF	Fri, Jan 31, 2020	15.19	15.19	14.97	15.02
6968	NYSE	EMF	Thu, Jan 30, 2020	15.25	15.27	15.12	15.27
6967	NYSE	EMF	Wed, Jan 29, 2020	15.47	15.58	15.41	15.41
6966	NYSE	EMF	Tue, Jan 28, 2020	15.40	15.45	15.35	15.41
6965	NYSE	EMF	Mon, Jan 27, 2020	15.50	15.53	15.33	15.38
6964	NYSE	EMF	Fri, Jan 24, 2020	15.97	15.97	15.82	15.83
6963	NYSE	EMF	Thu, Jan 23, 2020	15.98	16.00	15.81	15.94
6962	NYSE	EMF	Wed, Jan 22, 2020	16.11	16.15	16.07	16.15
6961	NYSE	EMF	Tue, Jan 21, 2020	16.20	16.23	16.04	16.04
6960	NYSE	EMF	Fri, Jan 17, 2020	16.30	16.35	16.24	16.29
6959	NYSE	EMF	Thu, Jan 16, 2020	16.31	16.35	16.27	16.31
6958	NYSE	EMF	Wed, Jan 15, 2020	16.25	16.31	16.22	16.22
6957	NYSE	EMF	Tue, Jan 14, 2020	16.22	16.33	16.14	16.31
6956	NYSE	EMF	Mon, Jan 13, 2020	16.13	16.33	16.04	16.28
6955	NYSE	EMF	Fri, Jan 10, 2020	16.01	16.07	15.95	16.00
6954	NYSE	EMF	Thu, Jan 9, 2020	15.89	15.98	15.86	15.95
6953	NYSE	EMF	Wed, Jan 8, 2020	15.72	15.94	15.66	15.79
6952	NYSE	EMF	Tue, Jan 7, 2020	15.67	15.76	15.65	15.72
6951	NYSE	EMF	Mon, Jan 6, 2020	15.74	15.78	15.63	15.73
6950	NYSE	EMF	Fri, Jan 3, 2020	15.97	16.12	15.81	15.84
6949	NYSE	EMF	Thu, Jan 2, 2020	15.63	16.70	15.61	16.22
6948	NYSE	EMF	Tue, Dec 31, 2019	15.67	15.67	15.56	15.59
6947	NYSE	EMF	Mon, Dec 30, 2019	15.70	15.70	15.46	15.54
6946	NYSE	EMF	Fri, Dec 27, 2019	15.60	15.64	15.52	15.61
6945	NYSE	EMF	Thu, Dec 26, 2019	15.48	15.52	15.46	15.47
6944	NYSE	EMF	Tue, Dec 24, 2019	15.46	15.48	15.42	15.45
6943	NYSE	EMF	Mon, Dec 23, 2019	15.51	15.53	15.41	15.46
6942	NYSE	EMF	Fri, Dec 20, 2019	15.46	15.53	15.44	15.50
6941	NYSE	EMF	Thu, Dec 19, 2019	15.41	15.47	15.36	15.38
6940	NYSE	EMF	Wed, Dec 18, 2019	15.37	15.47	15.32	15.42
6939	NYSE	EMF	Tue, Dec 17, 2019	15.23	15.39	15.21	15.32
6938	NYSE	EMF	Mon, Dec 16, 2019	15.10	15.14	15.02	15.13
6937	NYSE	EMF	Fri, Dec 13, 2019	15.14	15.14	14.93	14.99
6936	NYSE	EMF	Thu, Dec 12, 2019	15.86	16.06	15.86	14.90
6935	NYSE	EMF	Wed, Dec 11, 2019	15.62	15.85	15.62	15.85
6934	NYSE	EMF	Tue, Dec 10, 2019	15.56	15.61	15.52	15.57
6933	NYSE	EMF	Mon, Dec 9, 2019	15.50	15.60	15.50	15.50
6932	NYSE	EMF	Fri, Dec 6, 2019	15.55	15.62	15.52	15.55
6931	NYSE	EMF	Thu, Dec 5, 2019	15.41	15.51	15.41	15.48
6930	NYSE	EMF	Wed, Dec 4, 2019	15.47	15.49	15.42	15.45
6929	NYSE	EMF	Tue, Dec 3, 2019	15.26	15.39	15.25	15.39
6928	NYSE	EMF	Mon, Dec 2, 2019	15.39	15.39	15.30	15.39
6927	NYSE	EMF	Fri, Nov 29, 2019	15.41	15.41	15.32	15.36
6926	NYSE	EMF	Wed, Nov 27, 2019	15.55	15.55	15.53	15.53
6925	NYSE	EMF	Tue, Nov 26, 2019	15.50	15.55	15.50	15.54
6924	NYSE	EMF	Mon, Nov 25, 2019	15.51	15.62	15.51	15.62
6923	NYSE	EMF	Fri, Nov 22, 2019	15.43	15.49	15.41	15.47
6922	NYSE	EMF	Thu, Nov 21, 2019	15.38	15.40	15.32	15.37
6921	NYSE	EMF	Wed, Nov 20, 2019	15.44	15.56	15.44	15.50
6920	NYSE	EMF	Tue, Nov 19, 2019	15.43	15.56	15.43	15.51
6919	NYSE	EMF	Mon, Nov 18, 2019	15.44	15.56	15.42	15.52
6918	NYSE	EMF	Fri, Nov 15, 2019	15.45	15.58	15.45	15.49
6917	NYSE	EMF	Thu, Nov 14, 2019	15.31	15.56	15.31	15.56
6916	NYSE	EMF	Wed, Nov 13, 2019	15.26	15.53	15.26	15.36
6915	NYSE	EMF	Tue, Nov 12, 2019	15.32	15.46	15.32	15.39
6914	NYSE	EMF	Mon, Nov 11, 2019	15.42	15.50	15.10	15.38
6913	NYSE	EMF	Fri, Nov 8, 2019	15.53	15.64	15.51	15.56
6912	NYSE	EMF	Thu, Nov 7, 2019	15.60	15.72	15.60	15.67
6911	NYSE	EMF	Wed, Nov 6, 2019	15.58	15.58	15.45	15.51
6910	NYSE	EMF	Tue, Nov 5, 2019	15.51	15.56	15.49	15.55
6909	NYSE	EMF	Mon, Nov 4, 2019	15.37	15.50	15.37	15.42
6908	NYSE	EMF	Fri, Nov 1, 2019	15.24	15.34	15.24	15.27
6907	NYSE	EMF	Thu, Oct 31, 2019	15.10	15.11	15.01	15.08
6906	NYSE	EMF	Wed, Oct 30, 2019	15.04	15.18	14.99	15.18
6905	NYSE	EMF	Tue, Oct 29, 2019	15.02	15.14	15.02	15.09
6904	NYSE	EMF	Mon, Oct 28, 2019	15.18	15.18	15.03	15.11
6903	NYSE	EMF	Fri, Oct 25, 2019	14.98	15.12	14.98	15.08
6902	NYSE	EMF	Thu, Oct 24, 2019	15.09	15.15	15.01	15.04
6901	NYSE	EMF	Wed, Oct 23, 2019	14.99	15.03	14.96	15.03
6900	NYSE	EMF	Tue, Oct 22, 2019	15.00	15.05	15.00	15.02
6899	NYSE	EMF	Mon, Oct 21, 2019	15.00	15.00	14.91	15.00
6898	NYSE	EMF	Fri, Oct 18, 2019	14.93	14.95	14.85	14.88
6897	NYSE	EMF	Thu, Oct 17, 2019	14.99	15.01	14.89	14.93
6896	NYSE	EMF	Wed, Oct 16, 2019	14.81	14.92	14.81	14.90
6895	NYSE	EMF	Tue, Oct 15, 2019	14.76	14.91	14.76	14.86
6894	NYSE	EMF	Mon, Oct 14, 2019	14.81	14.82	14.77	14.78
6893	NYSE	EMF	Fri, Oct 11, 2019	14.75	14.89	14.75	14.80
6892	NYSE	EMF	Thu, Oct 10, 2019	14.57	14.63	14.50	14.59
6891	NYSE	EMF	Wed, Oct 9, 2019	14.60	14.66	14.53	14.53
6890	NYSE	EMF	Tue, Oct 8, 2019	14.54	14.55	14.42	14.48
6889	NYSE	EMF	Mon, Oct 7, 2019	14.54	14.62	14.54	14.61
6888	NYSE	EMF	Fri, Oct 4, 2019	14.63	14.69	14.60	14.67
6887	NYSE	EMF	Thu, Oct 3, 2019	14.51	14.63	14.45	14.62
6886	NYSE	EMF	Wed, Oct 2, 2019	14.57	14.57	14.43	14.50
6885	NYSE	EMF	Tue, Oct 1, 2019	14.62	14.66	14.59	14.60
6884	NYSE	EMF	Mon, Sep 30, 2019	14.66	14.71	14.61	14.66
6883	NYSE	EMF	Fri, Sep 27, 2019	14.64	14.67	14.51	14.53
6882	NYSE	EMF	Thu, Sep 26, 2019	14.67	14.73	14.63	14.64
6881	NYSE	EMF	Wed, Sep 25, 2019	14.65	14.76	14.57	14.72
6880	NYSE	EMF	Tue, Sep 24, 2019	14.95	14.95	14.72	14.75
6879	NYSE	EMF	Mon, Sep 23, 2019	14.75	14.88	14.75	14.87
6878	NYSE	EMF	Fri, Sep 20, 2019	14.73	14.85	14.73	14.81
6877	NYSE	EMF	Thu, Sep 19, 2019	14.75	14.81	14.68	14.68
6876	NYSE	EMF	Wed, Sep 18, 2019	14.71	14.79	14.66	14.73
6875	NYSE	EMF	Tue, Sep 17, 2019	14.68	14.88	14.68	14.76
6874	NYSE	EMF	Mon, Sep 16, 2019	14.75	14.92	14.75	14.86
6873	NYSE	EMF	Fri, Sep 13, 2019	14.90	15.05	14.90	14.91
6872	NYSE	EMF	Thu, Sep 12, 2019	14.68	14.90	14.68	14.87
6871	NYSE	EMF	Wed, Sep 11, 2019	14.63	14.77	14.63	14.65
6870	NYSE	EMF	Tue, Sep 10, 2019	14.64	14.69	14.63	14.64
6869	NYSE	EMF	Mon, Sep 9, 2019	14.64	14.70	14.62	14.63
6868	NYSE	EMF	Fri, Sep 6, 2019	14.65	14.66	14.57	14.58
6867	NYSE	EMF	Thu, Sep 5, 2019	14.49	14.59	14.49	14.52
6866	NYSE	EMF	Wed, Sep 4, 2019	14.19	14.39	14.19	14.37
6865	NYSE	EMF	Tue, Sep 3, 2019	13.95	14.12	13.95	14.09
6864	NYSE	EMF	Fri, Aug 30, 2019	14.19	14.22	14.08	14.18
6863	NYSE	EMF	Thu, Aug 29, 2019	14.05	14.10	14.02	14.07
6862	NYSE	EMF	Wed, Aug 28, 2019	13.83	14.03	13.83	13.96
6861	NYSE	EMF	Tue, Aug 27, 2019	14.05	14.05	13.90	13.94
6860	NYSE	EMF	Mon, Aug 26, 2019	13.86	13.98	13.86	13.92
6859	NYSE	EMF	Fri, Aug 23, 2019	13.99	14.11	13.81	13.84
6858	NYSE	EMF	Thu, Aug 22, 2019	14.19	14.19	14.02	14.03
6857	NYSE	EMF	Wed, Aug 21, 2019	14.38	14.38	14.23	14.27
6856	NYSE	EMF	Tue, Aug 20, 2019	14.16	14.27	14.16	14.21
6855	NYSE	EMF	Mon, Aug 19, 2019	14.28	14.31	14.13	14.16
6854	NYSE	EMF	Fri, Aug 16, 2019	14.16	14.17	14.06	14.12
6853	NYSE	EMF	Thu, Aug 15, 2019	14.01	14.02	13.55	13.95
6852	NYSE	EMF	Wed, Aug 14, 2019	14.17	14.18	14.06	14.08
6851	NYSE	EMF	Tue, Aug 13, 2019	14.05	14.38	14.05	14.31
6850	NYSE	EMF	Mon, Aug 12, 2019	14.28	14.32	14.10	14.10
6849	NYSE	EMF	Fri, Aug 9, 2019	14.53	14.53	14.36	14.39
6848	NYSE	EMF	Thu, Aug 8, 2019	14.58	14.63	14.51	14.54
6847	NYSE	EMF	Wed, Aug 7, 2019	14.47	14.57	14.42	14.56
6846	NYSE	EMF	Tue, Aug 6, 2019	14.72	14.74	14.53	14.60
6845	NYSE	EMF	Mon, Aug 5, 2019	14.74	14.93	14.42	14.50
6844	NYSE	EMF	Fri, Aug 2, 2019	15.08	15.12	14.95	14.96
6843	NYSE	EMF	Thu, Aug 1, 2019	15.13	15.22	15.13	15.17
6842	NYSE	EMF	Wed, Jul 31, 2019	15.26	15.33	15.08	15.20
6841	NYSE	EMF	Tue, Jul 30, 2019	15.25	15.37	15.22	15.27
6840	NYSE	EMF	Mon, Jul 29, 2019	15.29	15.34	15.21	15.32
6839	NYSE	EMF	Fri, Jul 26, 2019	15.30	15.33	15.26	15.27
6838	NYSE	EMF	Thu, Jul 25, 2019	15.39	15.39	15.23	15.25
6837	NYSE	EMF	Wed, Jul 24, 2019	15.42	15.45	15.34	15.34
6836	NYSE	EMF	Tue, Jul 23, 2019	15.43	15.43	15.40	15.40
6835	NYSE	EMF	Mon, Jul 22, 2019	15.50	15.50	15.39	15.43
6834	NYSE	EMF	Fri, Jul 19, 2019	15.46	15.49	15.37	15.44
6833	NYSE	EMF	Thu, Jul 18, 2019	15.50	15.50	15.38	15.40
6832	NYSE	EMF	Wed, Jul 17, 2019	15.59	15.59	15.49	15.50
6831	NYSE	EMF	Tue, Jul 16, 2019	15.50	15.58	15.50	15.51
6830	NYSE	EMF	Mon, Jul 15, 2019	15.49	15.54	15.48	15.50
6829	NYSE	EMF	Fri, Jul 12, 2019	15.44	15.50	15.40	15.48
6828	NYSE	EMF	Thu, Jul 11, 2019	15.42	15.47	15.36	15.45
6827	NYSE	EMF	Wed, Jul 10, 2019	15.30	15.43	15.28	15.37
6826	NYSE	EMF	Tue, Jul 9, 2019	15.10	15.26	15.10	15.23
6825	NYSE	EMF	Mon, Jul 8, 2019	15.08	15.24	15.08	15.22
6824	NYSE	EMF	Fri, Jul 5, 2019	14.98	15.25	14.98	15.25
6823	NYSE	EMF	Wed, Jul 3, 2019	15.29	15.30	15.22	15.30
6822	NYSE	EMF	Tue, Jul 2, 2019	15.23	15.30	15.22	15.24
6821	NYSE	EMF	Mon, Jul 1, 2019	15.21	15.38	15.21	15.25
6820	NYSE	EMF	Fri, Jun 28, 2019	15.19	15.19	15.10	15.10
6819	NYSE	EMF	Thu, Jun 27, 2019	15.13	15.21	15.10	15.15
6818	NYSE	EMF	Wed, Jun 26, 2019	15.04	15.13	15.02	15.08
6817	NYSE	EMF	Tue, Jun 25, 2019	15.05	15.10	14.95	14.99
6816	NYSE	EMF	Mon, Jun 24, 2019	15.00	15.09	14.98	15.06
6815	NYSE	EMF	Fri, Jun 21, 2019	14.92	15.09	14.92	15.04
6814	NYSE	EMF	Thu, Jun 20, 2019	15.04	15.11	15.04	15.07
6813	NYSE	EMF	Wed, Jun 19, 2019	14.81	14.84	14.75	14.84
6812	NYSE	EMF	Tue, Jun 18, 2019	14.61	14.74	14.61	14.69
6811	NYSE	EMF	Mon, Jun 17, 2019	14.51	14.53	14.47	14.47
6810	NYSE	EMF	Fri, Jun 14, 2019	14.57	14.57	14.48	14.48
6809	NYSE	EMF	Thu, Jun 13, 2019	14.64	14.66	14.55	14.60
6808	NYSE	EMF	Wed, Jun 12, 2019	14.68	14.75	14.63	14.63
6807	NYSE	EMF	Tue, Jun 11, 2019	14.74	14.78	14.72	14.73
6806	NYSE	EMF	Mon, Jun 10, 2019	14.45	14.60	14.43	14.56
6805	NYSE	EMF	Fri, Jun 7, 2019	14.38	14.45	14.33	14.37
6804	NYSE	EMF	Thu, Jun 6, 2019	14.25	14.29	14.23	14.29
6803	NYSE	EMF	Wed, Jun 5, 2019	14.35	14.40	14.22	14.25
6802	NYSE	EMF	Tue, Jun 4, 2019	14.36	14.43	14.28	14.36
6801	NYSE	EMF	Mon, Jun 3, 2019	14.35	14.43	14.35	14.41
6800	NYSE	EMF	Fri, May 31, 2019	14.06	14.43	14.03	14.28
6799	NYSE	EMF	Thu, May 30, 2019	14.12	14.22	14.10	14.17
6798	NYSE	EMF	Wed, May 29, 2019	14.02	14.12	14.02	14.08
6797	NYSE	EMF	Tue, May 28, 2019	14.17	14.20	14.05	14.05
6796	NYSE	EMF	Fri, May 24, 2019	14.15	14.23	14.10	14.11
6795	NYSE	EMF	Thu, May 23, 2019	14.09	14.14	14.09	14.09
6794	NYSE	EMF	Wed, May 22, 2019	14.19	14.22	14.18	14.19
6793	NYSE	EMF	Tue, May 21, 2019	14.22	14.30	14.16	14.21
6792	NYSE	EMF	Mon, May 20, 2019	14.19	14.22	14.15	14.17
6791	NYSE	EMF	Fri, May 17, 2019	14.22	14.40	14.22	14.26
6790	NYSE	EMF	Thu, May 16, 2019	14.42	14.50	14.41	14.42
6789	NYSE	EMF	Wed, May 15, 2019	14.38	14.53	14.36	14.46
6788	NYSE	EMF	Tue, May 14, 2019	14.47	14.55	14.41	14.45
6787	NYSE	EMF	Mon, May 13, 2019	14.58	14.58	14.28	14.28
6786	NYSE	EMF	Fri, May 10, 2019	14.82	14.89	14.68	14.86
6785	NYSE	EMF	Thu, May 9, 2019	14.77	14.88	14.73	14.81
6784	NYSE	EMF	Wed, May 8, 2019	15.03	15.27	14.97	14.98
6783	NYSE	EMF	Tue, May 7, 2019	15.12	15.20	14.89	14.98
6782	NYSE	EMF	Mon, May 6, 2019	15.15	15.27	15.02	15.26
6781	NYSE	EMF	Fri, May 3, 2019	15.48	15.54	15.41	15.54
6780	NYSE	EMF	Thu, May 2, 2019	15.39	15.46	15.28	15.46
6779	NYSE	EMF	Wed, May 1, 2019	15.36	15.43	15.31	15.31
6778	NYSE	EMF	Tue, Apr 30, 2019	15.33	15.38	15.33	15.34
6777	NYSE	EMF	Mon, Apr 29, 2019	15.47	15.54	15.33	15.38
6776	NYSE	EMF	Fri, Apr 26, 2019	15.43	15.50	15.37	15.40
6775	NYSE	EMF	Thu, Apr 25, 2019	15.31	15.54	15.28	15.41
6774	NYSE	EMF	Wed, Apr 24, 2019	15.41	15.45	15.35	15.37
6773	NYSE	EMF	Tue, Apr 23, 2019	15.45	15.53	15.42	15.46
6772	NYSE	EMF	Mon, Apr 22, 2019	15.50	15.50	15.41	15.43
6771	NYSE	EMF	Thu, Apr 18, 2019	15.49	15.59	15.49	15.54
6770	NYSE	EMF	Wed, Apr 17, 2019	15.54	15.61	15.50	15.57
6769	NYSE	EMF	Tue, Apr 16, 2019	15.45	15.47	15.37	15.45
6768	NYSE	EMF	Mon, Apr 15, 2019	15.37	15.41	15.29	15.36
6767	NYSE	EMF	Fri, Apr 12, 2019	15.39	15.44	15.34	15.37
6766	NYSE	EMF	Thu, Apr 11, 2019	15.38	15.43	15.23	15.26
6765	NYSE	EMF	Wed, Apr 10, 2019	15.34	15.44	15.32	15.41
6764	NYSE	EMF	Tue, Apr 9, 2019	15.31	15.32	15.25	15.30
6763	NYSE	EMF	Mon, Apr 8, 2019	15.27	15.34	15.01	15.26
6762	NYSE	EMF	Fri, Apr 5, 2019	15.38	15.38	15.27	15.31
6761	NYSE	EMF	Thu, Apr 4, 2019	15.12	15.30	15.05	15.26
6760	NYSE	EMF	Wed, Apr 3, 2019	15.16	15.29	15.15	15.18
6759	NYSE	EMF	Tue, Apr 2, 2019	15.01	15.05	14.98	14.98
6758	NYSE	EMF	Mon, Apr 1, 2019	14.99	15.05	14.99	14.99
6757	NYSE	EMF	Fri, Mar 29, 2019	14.76	14.91	14.76	14.88
6756	NYSE	EMF	Thu, Mar 28, 2019	14.61	14.73	14.55	14.71
6755	NYSE	EMF	Wed, Mar 27, 2019	14.74	14.84	14.58	14.58
6754	NYSE	EMF	Tue, Mar 26, 2019	14.81	14.89	14.81	14.83
6753	NYSE	EMF	Mon, Mar 25, 2019	14.80	14.82	14.58	14.75
6752	NYSE	EMF	Fri, Mar 22, 2019	14.78	14.93	14.78	14.83
6751	NYSE	EMF	Thu, Mar 21, 2019	14.87	14.97	14.86	14.97
6750	NYSE	EMF	Wed, Mar 20, 2019	14.92	14.95	14.83	14.89
6749	NYSE	EMF	Tue, Mar 19, 2019	14.85	14.91	14.85	14.90
6748	NYSE	EMF	Mon, Mar 18, 2019	14.80	14.85	14.77	14.84
6747	NYSE	EMF	Fri, Mar 15, 2019	14.59	14.73	14.59	14.70
6746	NYSE	EMF	Thu, Mar 14, 2019	14.59	14.59	14.56	14.57
6745	NYSE	EMF	Wed, Mar 13, 2019	14.60	14.63	14.57	14.57
6744	NYSE	EMF	Tue, Mar 12, 2019	14.55	14.65	14.55	14.61
6743	NYSE	EMF	Mon, Mar 11, 2019	14.34	14.55	14.34	14.52
6742	NYSE	EMF	Fri, Mar 8, 2019	14.37	14.37	14.28	14.32
6741	NYSE	EMF	Thu, Mar 7, 2019	14.67	14.67	14.47	14.48
6740	NYSE	EMF	Wed, Mar 6, 2019	14.66	14.78	14.66	14.68
6739	NYSE	EMF	Tue, Mar 5, 2019	14.62	14.78	14.62	14.74
6738	NYSE	EMF	Mon, Mar 4, 2019	14.77	14.79	14.60	14.65
6737	NYSE	EMF	Fri, Mar 1, 2019	14.86	14.91	14.65	14.66
6736	NYSE	EMF	Thu, Feb 28, 2019	14.95	14.95	14.79	14.83
6735	NYSE	EMF	Wed, Feb 27, 2019	14.81	14.98	14.78	14.96
6734	NYSE	EMF	Tue, Feb 26, 2019	14.86	14.95	14.86	14.91
6733	NYSE	EMF	Mon, Feb 25, 2019	14.86	14.95	14.86	14.92
6732	NYSE	EMF	Fri, Feb 22, 2019	14.68	14.76	14.68	14.73
6731	NYSE	EMF	Thu, Feb 21, 2019	14.70	14.70	14.51	14.58
6730	NYSE	EMF	Wed, Feb 20, 2019	14.62	14.72	14.62	14.67
6729	NYSE	EMF	Tue, Feb 19, 2019	14.43	14.61	14.42	14.57
6728	NYSE	EMF	Fri, Feb 15, 2019	14.61	14.61	14.46	14.47
6727	NYSE	EMF	Thu, Feb 14, 2019	14.40	14.56	14.40	14.54
6726	NYSE	EMF	Wed, Feb 13, 2019	14.60	14.60	14.48	14.48
6725	NYSE	EMF	Tue, Feb 12, 2019	14.57	14.65	14.51	14.55
6724	NYSE	EMF	Mon, Feb 11, 2019	14.49	14.53	14.47	14.49
6723	NYSE	EMF	Fri, Feb 8, 2019	14.48	14.55	14.36	14.55
6722	NYSE	EMF	Thu, Feb 7, 2019	14.64	14.78	14.55	14.55
6721	NYSE	EMF	Wed, Feb 6, 2019	14.83	14.94	14.80	14.80
6720	NYSE	EMF	Tue, Feb 5, 2019	14.89	14.92	14.80	14.88
6719	NYSE	EMF	Mon, Feb 4, 2019	14.82	14.90	14.74	14.81
6718	NYSE	EMF	Fri, Feb 1, 2019	14.87	14.91	14.84	14.86
6717	NYSE	EMF	Thu, Jan 31, 2019	14.73	14.94	14.73	14.91
6716	NYSE	EMF	Wed, Jan 30, 2019	14.53	14.71	14.48	14.68
6715	NYSE	EMF	Tue, Jan 29, 2019	14.52	14.64	14.38	14.39
6714	NYSE	EMF	Mon, Jan 28, 2019	14.35	14.39	14.28	14.39
6713	NYSE	EMF	Fri, Jan 25, 2019	14.43	14.49	14.43	14.43
6712	NYSE	EMF	Thu, Jan 24, 2019	14.22	14.30	14.22	14.28
6711	NYSE	EMF	Wed, Jan 23, 2019	14.17	14.20	14.11	14.15
6710	NYSE	EMF	Tue, Jan 22, 2019	14.17	14.17	14.02	14.07
6709	NYSE	EMF	Fri, Jan 18, 2019	14.18	14.36	14.18	14.33
6708	NYSE	EMF	Thu, Jan 17, 2019	14.11	14.25	14.03	14.25
6707	NYSE	EMF	Wed, Jan 16, 2019	13.92	14.13	13.92	14.11
6706	NYSE	EMF	Tue, Jan 15, 2019	13.81	13.94	13.81	13.82
6705	NYSE	EMF	Mon, Jan 14, 2019	13.76	13.80	13.72	13.80
6704	NYSE	EMF	Fri, Jan 11, 2019	13.80	13.88	13.77	13.80
6703	NYSE	EMF	Thu, Jan 10, 2019	13.75	13.93	13.74	13.93
6702	NYSE	EMF	Wed, Jan 9, 2019	13.66	13.83	13.66	13.83
6701	NYSE	EMF	Tue, Jan 8, 2019	13.59	13.62	13.42	13.53
6700	NYSE	EMF	Mon, Jan 7, 2019	13.52	13.64	13.46	13.63
6699	NYSE	EMF	Fri, Jan 4, 2019	13.28	13.45	13.27	13.45
6698	NYSE	EMF	Thu, Jan 3, 2019	13.38	13.38	13.08	13.12
6697	NYSE	EMF	Wed, Jan 2, 2019	13.04	13.85	13.04	13.50
6696	NYSE	EMF	Mon, Dec 31, 2018	13.24	13.39	13.05	13.20
6695	NYSE	EMF	Fri, Dec 28, 2018	12.88	13.00	12.88	12.99
6694	NYSE	EMF	Thu, Dec 27, 2018	12.85	12.94	12.77	12.94
6693	NYSE	EMF	Wed, Dec 26, 2018	12.72	12.87	12.60	12.87
6692	NYSE	EMF	Mon, Dec 24, 2018	12.60	12.73	12.60	12.68
6691	NYSE	EMF	Fri, Dec 21, 2018	12.88	12.91	12.63	12.63
6690	NYSE	EMF	Thu, Dec 20, 2018	12.70	12.87	12.70	12.80
6689	NYSE	EMF	Wed, Dec 19, 2018	12.92	13.05	12.71	12.76
6688	NYSE	EMF	Tue, Dec 18, 2018	12.85	12.97	12.85	12.85
6687	NYSE	EMF	Mon, Dec 17, 2018	13.11	13.13	12.82	12.83
6686	NYSE	EMF	Fri, Dec 14, 2018	13.03	13.43	12.93	12.99
6685	NYSE	EMF	Thu, Dec 13, 2018	13.81	13.92	13.80	13.14
6684	NYSE	EMF	Wed, Dec 12, 2018	13.85	13.95	13.82	13.87
6683	NYSE	EMF	Tue, Dec 11, 2018	13.80	13.80	13.44	13.60
6682	NYSE	EMF	Mon, Dec 10, 2018	13.81	13.81	13.45	13.56
6681	NYSE	EMF	Fri, Dec 7, 2018	13.90	14.04	13.76	13.78
6680	NYSE	EMF	Thu, Dec 6, 2018	13.90	14.01	13.83	13.97
6679	NYSE	EMF	Tue, Dec 4, 2018	14.40	14.40	14.14	14.15
6678	NYSE	EMF	Mon, Dec 3, 2018	14.30	14.43	14.30	14.37
6677	NYSE	EMF	Fri, Nov 30, 2018	14.00	14.11	13.91	14.11
6676	NYSE	EMF	Thu, Nov 29, 2018	14.16	14.33	14.11	14.14
6675	NYSE	EMF	Wed, Nov 28, 2018	13.96	14.25	13.96	14.23
6674	NYSE	EMF	Tue, Nov 27, 2018	13.80	13.95	13.80	13.95
6673	NYSE	EMF	Mon, Nov 26, 2018	13.78	13.91	13.78	13.83
6672	NYSE	EMF	Fri, Nov 23, 2018	13.69	13.76	13.69	13.72
6671	NYSE	EMF	Wed, Nov 21, 2018	13.68	13.87	13.68	13.83
6670	NYSE	EMF	Tue, Nov 20, 2018	13.71	13.75	13.48	13.59
6669	NYSE	EMF	Mon, Nov 19, 2018	14.07	14.08	13.93	13.93
6668	NYSE	EMF	Fri, Nov 16, 2018	13.92	14.15	13.91	14.08
6667	NYSE	EMF	Thu, Nov 15, 2018	13.71	14.02	13.71	13.96
6666	NYSE	EMF	Wed, Nov 14, 2018	13.75	13.80	13.61	13.71
6665	NYSE	EMF	Tue, Nov 13, 2018	13.66	13.79	13.61	13.63
6664	NYSE	EMF	Mon, Nov 12, 2018	13.73	13.75	13.59	13.59
6663	NYSE	EMF	Fri, Nov 9, 2018	13.84	13.84	13.60	13.73
6662	NYSE	EMF	Thu, Nov 8, 2018	14.10	14.10	13.90	13.91
6661	NYSE	EMF	Wed, Nov 7, 2018	14.11	14.19	14.03	14.19
6660	NYSE	EMF	Tue, Nov 6, 2018	13.91	14.00	13.91	13.92
6659	NYSE	EMF	Mon, Nov 5, 2018	13.84	13.96	13.84	13.93
6658	NYSE	EMF	Fri, Nov 2, 2018	13.94	14.08	13.77	13.94
6657	NYSE	EMF	Thu, Nov 1, 2018	13.52	13.86	13.49	13.86
6656	NYSE	EMF	Wed, Oct 31, 2018	13.28	13.40	13.28	13.40
6655	NYSE	EMF	Tue, Oct 30, 2018	13.03	13.10	12.95	13.10
6654	NYSE	EMF	Mon, Oct 29, 2018	13.27	13.27	12.89	12.96
6653	NYSE	EMF	Fri, Oct 26, 2018	13.23	13.24	12.94	13.21
6652	NYSE	EMF	Thu, Oct 25, 2018	13.16	13.35	13.14	13.29
6651	NYSE	EMF	Wed, Oct 24, 2018	13.51	13.51	13.05	13.09
6650	NYSE	EMF	Tue, Oct 23, 2018	13.34	13.54	13.30	13.44
6649	NYSE	EMF	Mon, Oct 22, 2018	13.74	13.74	13.56	13.63
6648	NYSE	EMF	Fri, Oct 19, 2018	13.65	13.70	13.47	13.51
6647	NYSE	EMF	Thu, Oct 18, 2018	13.58	13.58	13.38	13.44
6646	NYSE	EMF	Wed, Oct 17, 2018	13.73	13.81	13.65	13.70
6645	NYSE	EMF	Tue, Oct 16, 2018	13.69	13.80	13.67	13.79
6644	NYSE	EMF	Mon, Oct 15, 2018	13.66	13.69	13.51	13.55
6643	NYSE	EMF	Fri, Oct 12, 2018	13.62	13.82	13.62	13.78
6642	NYSE	EMF	Thu, Oct 11, 2018	13.51	13.61	13.36	13.40
6641	NYSE	EMF	Wed, Oct 10, 2018	13.98	13.98	13.62	13.64
6640	NYSE	EMF	Tue, Oct 9, 2018	13.83	14.02	13.83	13.98
6639	NYSE	EMF	Mon, Oct 8, 2018	13.92	14.06	13.92	14.03
6638	NYSE	EMF	Fri, Oct 5, 2018	14.02	14.07	13.94	14.02
6637	NYSE	EMF	Thu, Oct 4, 2018	14.25	14.25	14.02	14.02
6636	NYSE	EMF	Wed, Oct 3, 2018	14.62	14.62	14.36	14.36
6635	NYSE	EMF	Tue, Oct 2, 2018	14.59	14.59	14.46	14.53
6634	NYSE	EMF	Mon, Oct 1, 2018	14.73	14.77	14.64	14.64
6633	NYSE	EMF	Fri, Sep 28, 2018	14.68	14.75	14.65	14.66
6632	NYSE	EMF	Thu, Sep 27, 2018	14.75	14.81	14.74	14.78
6631	NYSE	EMF	Wed, Sep 26, 2018	14.62	14.90	14.62	14.74
6630	NYSE	EMF	Tue, Sep 25, 2018	14.57	14.65	14.55	14.64
6629	NYSE	EMF	Mon, Sep 24, 2018	14.48	14.58	14.45	14.53
6628	NYSE	EMF	Fri, Sep 21, 2018	14.74	14.80	14.59	14.70
6627	NYSE	EMF	Thu, Sep 20, 2018	14.50	14.67	14.50	14.67
6626	NYSE	EMF	Wed, Sep 19, 2018	14.40	14.55	14.40	14.50
6625	NYSE	EMF	Tue, Sep 18, 2018	14.26	14.48	14.25	14.34
6624	NYSE	EMF	Mon, Sep 17, 2018	14.14	14.30	14.09	14.16
6623	NYSE	EMF	Fri, Sep 14, 2018	14.31	14.37	14.12	14.12
6622	NYSE	EMF	Thu, Sep 13, 2018	14.15	14.36	14.15	14.19
6621	NYSE	EMF	Wed, Sep 12, 2018	13.82	14.08	13.82	14.03
6620	NYSE	EMF	Tue, Sep 11, 2018	13.87	13.95	13.83	13.93
6619	NYSE	EMF	Mon, Sep 10, 2018	14.07	14.07	13.88	13.95
6618	NYSE	EMF	Fri, Sep 7, 2018	14.07	14.15	14.05	14.07
6617	NYSE	EMF	Thu, Sep 6, 2018	14.18	14.45	14.05	14.12
6616	NYSE	EMF	Wed, Sep 5, 2018	14.18	14.18	14.09	14.14
6615	NYSE	EMF	Tue, Sep 4, 2018	14.33	14.34	14.28	14.28
6614	NYSE	EMF	Fri, Aug 31, 2018	14.56	14.64	14.52	14.61
6613	NYSE	EMF	Thu, Aug 30, 2018	14.70	14.75	14.51	14.62
6612	NYSE	EMF	Wed, Aug 29, 2018	14.82	14.89	14.70	14.86
6611	NYSE	EMF	Tue, Aug 28, 2018	14.88	14.88	14.74	14.79
6610	NYSE	EMF	Mon, Aug 27, 2018	14.71	14.86	14.71	14.76
6609	NYSE	EMF	Fri, Aug 24, 2018	14.53	14.60	14.51	14.60
6608	NYSE	EMF	Thu, Aug 23, 2018	14.55	14.55	14.32	14.37
6607	NYSE	EMF	Wed, Aug 22, 2018	14.37	14.55	14.37	14.55
6606	NYSE	EMF	Tue, Aug 21, 2018	14.26	14.47	14.26	14.42
6605	NYSE	EMF	Mon, Aug 20, 2018	14.22	14.23	14.14	14.19
6604	NYSE	EMF	Fri, Aug 17, 2018	13.92	14.15	13.92	14.15
6603	NYSE	EMF	Thu, Aug 16, 2018	14.02	14.12	14.01	14.04
6602	NYSE	EMF	Wed, Aug 15, 2018	14.16	14.16	13.71	13.92
6601	NYSE	EMF	Tue, Aug 14, 2018	14.27	14.36	14.27	14.30
6600	NYSE	EMF	Mon, Aug 13, 2018	14.44	14.45	14.22	14.25
6599	NYSE	EMF	Fri, Aug 10, 2018	14.54	14.56	14.44	14.52
6598	NYSE	EMF	Thu, Aug 9, 2018	14.82	14.90	14.80	14.82
6597	NYSE	EMF	Wed, Aug 8, 2018	14.88	14.88	14.83	14.84
6596	NYSE	EMF	Tue, Aug 7, 2018	14.92	14.99	14.84	14.84
6595	NYSE	EMF	Mon, Aug 6, 2018	14.78	14.87	14.78	14.78
6594	NYSE	EMF	Fri, Aug 3, 2018	14.70	14.87	14.70	14.87
6593	NYSE	EMF	Thu, Aug 2, 2018	14.71	14.73	14.63	14.68
6592	NYSE	EMF	Wed, Aug 1, 2018	14.89	14.90	14.83	14.89
6591	NYSE	EMF	Tue, Jul 31, 2018	14.92	15.02	14.87	14.93
6590	NYSE	EMF	Mon, Jul 30, 2018	15.01	15.05	14.92	14.94
6589	NYSE	EMF	Fri, Jul 27, 2018	14.99	15.03	14.91	14.92
6588	NYSE	EMF	Thu, Jul 26, 2018	15.02	15.10	14.97	14.97
6587	NYSE	EMF	Wed, Jul 25, 2018	14.99	15.10	14.91	15.10
6586	NYSE	EMF	Tue, Jul 24, 2018	14.84	14.96	14.83	14.89
6585	NYSE	EMF	Mon, Jul 23, 2018	14.73	14.73	14.64	14.68
6584	NYSE	EMF	Fri, Jul 20, 2018	14.51	14.75	14.51	14.74
6583	NYSE	EMF	Thu, Jul 19, 2018	14.58	14.58	14.44	14.46
6582	NYSE	EMF	Wed, Jul 18, 2018	14.67	14.67	14.57	14.63
6581	NYSE	EMF	Tue, Jul 17, 2018	14.53	14.74	14.53	14.70
6580	NYSE	EMF	Mon, Jul 16, 2018	14.75	14.75	14.66	14.66
6579	NYSE	EMF	Fri, Jul 13, 2018	14.72	14.79	14.70	14.72
6578	NYSE	EMF	Thu, Jul 12, 2018	14.76	14.83	14.74	14.79
6577	NYSE	EMF	Wed, Jul 11, 2018	14.71	14.76	14.64	14.67
6576	NYSE	EMF	Tue, Jul 10, 2018	14.90	14.93	14.81	14.92
6575	NYSE	EMF	Mon, Jul 9, 2018	14.74	14.93	14.74	14.91
6574	NYSE	EMF	Fri, Jul 6, 2018	14.49	14.73	14.49	14.69
6573	NYSE	EMF	Thu, Jul 5, 2018	14.58	14.58	14.43	14.48
6572	NYSE	EMF	Tue, Jul 3, 2018	14.64	14.64	14.57	14.58
6571	NYSE	EMF	Mon, Jul 2, 2018	14.65	14.65	14.46	14.58
6570	NYSE	EMF	Fri, Jun 29, 2018	14.46	14.73	14.46	14.71
6569	NYSE	EMF	Thu, Jun 28, 2018	14.25	14.33	14.21	14.31
6568	NYSE	EMF	Wed, Jun 27, 2018	14.52	14.57	14.17	14.28
6567	NYSE	EMF	Tue, Jun 26, 2018	14.63	14.68	14.51	14.64
6566	NYSE	EMF	Mon, Jun 25, 2018	14.72	14.72	14.51	14.58
6565	NYSE	EMF	Fri, Jun 22, 2018	14.77	14.87	14.75	14.84
6564	NYSE	EMF	Thu, Jun 21, 2018	14.79	14.79	14.58	14.62
6563	NYSE	EMF	Wed, Jun 20, 2018	14.88	14.90	14.81	14.84
6562	NYSE	EMF	Tue, Jun 19, 2018	14.75	14.77	14.66	14.73
6561	NYSE	EMF	Mon, Jun 18, 2018	15.03	15.08	14.65	14.91
6560	NYSE	EMF	Fri, Jun 15, 2018	15.12	15.18	15.02	15.12
6559	NYSE	EMF	Thu, Jun 14, 2018	15.47	15.47	15.25	15.31
6558	NYSE	EMF	Wed, Jun 13, 2018	15.52	15.54	15.37	15.42
6557	NYSE	EMF	Tue, Jun 12, 2018	15.50	15.53	15.44	15.45
6556	NYSE	EMF	Mon, Jun 11, 2018	15.53	15.57	15.50	15.50
6555	NYSE	EMF	Fri, Jun 8, 2018	15.41	15.53	15.40	15.52
6554	NYSE	EMF	Thu, Jun 7, 2018	15.72	15.74	15.51	15.51
6553	NYSE	EMF	Wed, Jun 6, 2018	15.72	15.80	15.72	15.77
6552	NYSE	EMF	Tue, Jun 5, 2018	15.65	15.73	15.56	15.62
6551	NYSE	EMF	Mon, Jun 4, 2018	15.51	15.72	15.51	15.67
6550	NYSE	EMF	Fri, Jun 1, 2018	15.34	15.50	15.34	15.47
6549	NYSE	EMF	Thu, May 31, 2018	15.16	15.35	15.12	15.30
6548	NYSE	EMF	Wed, May 30, 2018	15.25	15.30	15.18	15.25
6547	NYSE	EMF	Tue, May 29, 2018	15.49	15.49	15.30	15.34
6546	NYSE	EMF	Fri, May 25, 2018	15.35	15.61	15.35	15.59
6545	NYSE	EMF	Thu, May 24, 2018	15.39	15.49	15.38	15.42
6544	NYSE	EMF	Wed, May 23, 2018	15.36	15.52	15.35	15.50
6543	NYSE	EMF	Tue, May 22, 2018	15.44	15.58	15.44	15.50
6542	NYSE	EMF	Mon, May 21, 2018	15.47	15.55	15.37	15.43
6541	NYSE	EMF	Fri, May 18, 2018	15.40	15.55	15.33	15.38
6540	NYSE	EMF	Thu, May 17, 2018	15.72	15.73	15.54	15.60
6539	NYSE	EMF	Wed, May 16, 2018	15.71	15.86	15.71	15.81
6538	NYSE	EMF	Tue, May 15, 2018	15.71	15.80	15.64	15.65
6537	NYSE	EMF	Mon, May 14, 2018	15.95	16.12	15.95	15.98
6536	NYSE	EMF	Fri, May 11, 2018	16.01	16.14	15.97	15.99
6535	NYSE	EMF	Thu, May 10, 2018	15.69	16.06	15.69	15.98
6534	NYSE	EMF	Wed, May 9, 2018	15.68	15.75	15.64	15.67
6533	NYSE	EMF	Tue, May 8, 2018	15.62	15.69	15.52	15.69
6532	NYSE	EMF	Mon, May 7, 2018	15.54	15.60	15.40	15.57
6531	NYSE	EMF	Fri, May 4, 2018	15.57	15.64	15.44	15.61
6530	NYSE	EMF	Thu, May 3, 2018	15.75	15.75	15.44	15.63
6529	NYSE	EMF	Wed, May 2, 2018	15.70	15.79	15.63	15.70
6528	NYSE	EMF	Tue, May 1, 2018	15.68	15.74	15.55	15.73
6527	NYSE	EMF	Mon, Apr 30, 2018	15.86	15.91	15.75	15.77
6526	NYSE	EMF	Fri, Apr 27, 2018	15.81	15.86	15.80	15.84
6525	NYSE	EMF	Thu, Apr 26, 2018	15.67	15.75	15.65	15.75
6524	NYSE	EMF	Wed, Apr 25, 2018	15.62	15.63	15.53	15.61
6523	NYSE	EMF	Tue, Apr 24, 2018	15.85	15.86	15.69	15.71
6522	NYSE	EMF	Mon, Apr 23, 2018	15.86	15.86	15.72	15.77
6521	NYSE	EMF	Fri, Apr 20, 2018	15.93	15.93	15.77	15.83
6520	NYSE	EMF	Thu, Apr 19, 2018	16.06	16.13	15.95	15.99
6519	NYSE	EMF	Wed, Apr 18, 2018	15.97	16.09	15.96	16.07
6518	NYSE	EMF	Tue, Apr 17, 2018	15.97	15.97	15.88	15.89
6517	NYSE	EMF	Mon, Apr 16, 2018	15.79	15.94	15.78	15.92
6516	NYSE	EMF	Fri, Apr 13, 2018	16.00	16.01	15.83	15.87
6515	NYSE	EMF	Thu, Apr 12, 2018	16.11	16.17	16.02	16.02
6514	NYSE	EMF	Wed, Apr 11, 2018	16.10	16.17	16.07	16.07
6513	NYSE	EMF	Tue, Apr 10, 2018	16.15	16.22	16.12	16.22
6512	NYSE	EMF	Mon, Apr 9, 2018	16.03	16.16	15.95	16.06
6511	NYSE	EMF	Fri, Apr 6, 2018	16.04	16.29	15.93	16.02
6510	NYSE	EMF	Thu, Apr 5, 2018	16.21	16.22	16.13	16.20
6509	NYSE	EMF	Wed, Apr 4, 2018	15.84	16.09	15.81	16.07
6508	NYSE	EMF	Tue, Apr 3, 2018	16.05	16.16	16.02	16.07
6507	NYSE	EMF	Mon, Apr 2, 2018	16.20	16.27	15.77	15.95
6506	NYSE	EMF	Thu, Mar 29, 2018	16.05	16.40	16.01	16.28
6505	NYSE	EMF	Wed, Mar 28, 2018	16.06	16.19	15.79	16.00
6504	NYSE	EMF	Tue, Mar 27, 2018	16.57	16.83	16.25	16.37
6503	NYSE	EMF	Mon, Mar 26, 2018	16.27	16.62	16.27	16.62
6502	NYSE	EMF	Fri, Mar 23, 2018	16.40	16.40	16.12	16.15
6501	NYSE	EMF	Thu, Mar 22, 2018	16.61	16.61	16.35	16.40
6500	NYSE	EMF	Wed, Mar 21, 2018	16.71	16.81	16.68	16.79
6499	NYSE	EMF	Tue, Mar 20, 2018	16.58	16.77	16.58	16.75
6498	NYSE	EMF	Mon, Mar 19, 2018	16.80	16.80	16.45	16.55
6497	NYSE	EMF	Fri, Mar 16, 2018	16.81	16.89	16.81	16.82
6496	NYSE	EMF	Thu, Mar 15, 2018	16.95	17.02	16.87	16.94
6495	NYSE	EMF	Wed, Mar 14, 2018	17.04	17.09	16.93	16.95
6494	NYSE	EMF	Tue, Mar 13, 2018	17.19	17.24	16.96	16.99
6493	NYSE	EMF	Mon, Mar 12, 2018	17.07	17.21	17.04	17.09
6492	NYSE	EMF	Fri, Mar 9, 2018	16.94	17.09	16.93	17.09
6491	NYSE	EMF	Thu, Mar 8, 2018	16.84	16.98	16.77	16.84
6490	NYSE	EMF	Wed, Mar 7, 2018	16.71	16.84	16.67	16.84
6489	NYSE	EMF	Tue, Mar 6, 2018	16.76	16.93	16.69	16.83
6488	NYSE	EMF	Mon, Mar 5, 2018	16.61	16.75	16.56	16.69
6487	NYSE	EMF	Fri, Mar 2, 2018	16.62	16.76	16.62	16.75
6486	NYSE	EMF	Thu, Mar 1, 2018	16.97	16.97	16.71	16.80
6485	NYSE	EMF	Wed, Feb 28, 2018	16.89	16.96	16.86	16.94
6484	NYSE	EMF	Tue, Feb 27, 2018	17.16	17.23	16.87	16.93
6483	NYSE	EMF	Mon, Feb 26, 2018	17.21	17.33	17.19	17.31
6482	NYSE	EMF	Fri, Feb 23, 2018	17.30	17.30	17.18	17.19
6481	NYSE	EMF	Thu, Feb 22, 2018	17.07	17.15	17.07	17.11
6480	NYSE	EMF	Wed, Feb 21, 2018	17.22	17.36	17.09	17.11
6479	NYSE	EMF	Tue, Feb 20, 2018	17.26	17.31	17.20	17.21
6478	NYSE	EMF	Fri, Feb 16, 2018	17.19	17.39	17.19	17.37
6477	NYSE	EMF	Thu, Feb 15, 2018	17.21	17.38	17.05	17.26
6476	NYSE	EMF	Wed, Feb 14, 2018	16.64	17.08	16.64	17.02
6475	NYSE	EMF	Tue, Feb 13, 2018	16.62	16.68	16.57	16.66
6474	NYSE	EMF	Mon, Feb 12, 2018	16.63	16.63	16.47	16.57
6473	NYSE	EMF	Fri, Feb 9, 2018	16.19	16.45	16.01	16.37
6472	NYSE	EMF	Thu, Feb 8, 2018	16.78	16.78	16.18	16.18
6471	NYSE	EMF	Wed, Feb 7, 2018	16.75	17.06	16.62	16.72
6470	NYSE	EMF	Tue, Feb 6, 2018	16.06	17.06	16.01	16.98
6469	NYSE	EMF	Mon, Feb 5, 2018	16.89	16.95	16.28	16.33
6468	NYSE	EMF	Fri, Feb 2, 2018	17.31	17.32	17.00	17.03
6467	NYSE	EMF	Thu, Feb 1, 2018	17.53	17.53	17.45	17.45
6466	NYSE	EMF	Wed, Jan 31, 2018	17.62	17.63	17.51	17.59
6465	NYSE	EMF	Tue, Jan 30, 2018	17.46	17.54	17.32	17.39
6464	NYSE	EMF	Mon, Jan 29, 2018	17.80	17.80	17.60	17.62
6463	NYSE	EMF	Fri, Jan 26, 2018	17.78	18.00	17.78	17.93
6462	NYSE	EMF	Thu, Jan 25, 2018	17.92	18.00	17.59	17.65
6461	NYSE	EMF	Wed, Jan 24, 2018	17.80	17.92	17.80	17.92
6460	NYSE	EMF	Tue, Jan 23, 2018	17.62	17.70	17.51	17.70
6459	NYSE	EMF	Mon, Jan 22, 2018	17.52	17.61	17.52	17.56
6458	NYSE	EMF	Fri, Jan 19, 2018	17.62	17.62	17.48	17.50
6457	NYSE	EMF	Thu, Jan 18, 2018	17.42	17.49	17.35	17.47
6456	NYSE	EMF	Wed, Jan 17, 2018	17.50	17.55	17.42	17.54
6455	NYSE	EMF	Tue, Jan 16, 2018	17.60	17.65	17.37	17.45
6454	NYSE	EMF	Fri, Jan 12, 2018	17.29	17.48	17.27	17.48
6453	NYSE	EMF	Thu, Jan 11, 2018	17.20	17.43	17.17	17.31
6452	NYSE	EMF	Wed, Jan 10, 2018	17.36	17.36	17.15	17.19
6451	NYSE	EMF	Tue, Jan 9, 2018	17.46	17.46	17.39	17.44
6450	NYSE	EMF	Mon, Jan 8, 2018	17.54	17.54	17.40	17.49
6449	NYSE	EMF	Fri, Jan 5, 2018	17.33	17.47	17.32	17.42
6448	NYSE	EMF	Thu, Jan 4, 2018	17.19	17.38	17.17	17.32
6447	NYSE	EMF	Wed, Jan 3, 2018	16.96	17.16	16.96	17.14
6446	NYSE	EMF	Tue, Jan 2, 2018	16.51	16.93	16.51	16.90
6445	NYSE	EMF	Fri, Dec 29, 2017	16.49	16.50	16.40	16.41
6444	NYSE	EMF	Thu, Dec 28, 2017	16.26	16.27	16.15	16.25
6443	NYSE	EMF	Wed, Dec 27, 2017	16.16	16.21	16.14	16.15
6442	NYSE	EMF	Tue, Dec 26, 2017	16.10	16.16	16.10	16.16
6441	NYSE	EMF	Fri, Dec 22, 2017	16.05	16.16	16.05	16.10
6440	NYSE	EMF	Thu, Dec 21, 2017	16.05	16.12	15.97	16.12
6439	NYSE	EMF	Wed, Dec 20, 2017	15.93	16.05	15.91	16.05
6438	NYSE	EMF	Tue, Dec 19, 2017	15.90	15.97	15.86	15.92
6437	NYSE	EMF	Mon, Dec 18, 2017	15.88	15.93	15.85	15.90
6436	NYSE	EMF	Fri, Dec 15, 2017	15.95	16.00	15.76	15.88
6435	NYSE	EMF	Thu, Dec 14, 2017	16.01	16.01	15.86	15.98
6434	NYSE	EMF	Wed, Dec 13, 2017	17.10	17.12	17.04	16.00
6433	NYSE	EMF	Tue, Dec 12, 2017	17.01	17.02	16.94	16.99
6432	NYSE	EMF	Mon, Dec 11, 2017	17.05	17.14	17.02	17.13
6431	NYSE	EMF	Fri, Dec 8, 2017	17.03	17.03	16.91	16.95
6430	NYSE	EMF	Thu, Dec 7, 2017	16.76	16.87	16.76	16.87
6429	NYSE	EMF	Wed, Dec 6, 2017	16.90	16.90	16.78	16.81
6428	NYSE	EMF	Tue, Dec 5, 2017	17.15	17.15	17.01	17.01
6427	NYSE	EMF	Mon, Dec 4, 2017	17.01	17.25	17.01	17.06
6426	NYSE	EMF	Fri, Dec 1, 2017	17.03	17.08	16.84	16.95
6425	NYSE	EMF	Thu, Nov 30, 2017	17.26	17.27	17.10	17.10
6424	NYSE	EMF	Wed, Nov 29, 2017	17.56	17.75	17.25	17.28
6423	NYSE	EMF	Tue, Nov 28, 2017	17.58	17.62	17.53	17.59
6422	NYSE	EMF	Mon, Nov 27, 2017	17.58	17.65	17.50	17.52
6421	NYSE	EMF	Fri, Nov 24, 2017	17.67	17.75	17.67	17.72
6420	NYSE	EMF	Wed, Nov 22, 2017	17.67	17.76	17.61	17.76
6419	NYSE	EMF	Tue, Nov 21, 2017	17.45	17.65	17.44	17.61
6418	NYSE	EMF	Mon, Nov 20, 2017	17.17	17.36	17.14	17.35
6417	NYSE	EMF	Fri, Nov 17, 2017	17.05	17.19	17.05	17.11
6416	NYSE	EMF	Thu, Nov 16, 2017	16.99	17.11	16.90	17.06
6415	NYSE	EMF	Wed, Nov 15, 2017	16.79	16.83	16.68	16.75
6414	NYSE	EMF	Tue, Nov 14, 2017	16.90	16.93	16.77	16.83
6413	NYSE	EMF	Mon, Nov 13, 2017	17.07	17.07	16.88	16.88
6412	NYSE	EMF	Fri, Nov 10, 2017	17.11	17.14	17.06	17.09
6411	NYSE	EMF	Thu, Nov 9, 2017	17.20	17.20	17.10	17.13
6410	NYSE	EMF	Wed, Nov 8, 2017	17.25	17.29	17.18	17.26
6409	NYSE	EMF	Tue, Nov 7, 2017	17.23	17.23	17.15	17.19
6408	NYSE	EMF	Mon, Nov 6, 2017	17.08	17.20	17.08	17.18
6407	NYSE	EMF	Fri, Nov 3, 2017	17.14	17.17	17.08	17.15
6406	NYSE	EMF	Thu, Nov 2, 2017	17.12	17.16	17.10	17.13
6405	NYSE	EMF	Wed, Nov 1, 2017	17.10	17.16	17.08	17.12
6404	NYSE	EMF	Tue, Oct 31, 2017	16.90	17.03	16.90	16.97
6403	NYSE	EMF	Mon, Oct 30, 2017	16.90	16.94	16.78	16.79
6402	NYSE	EMF	Fri, Oct 27, 2017	17.02	17.02	16.91	16.95
6401	NYSE	EMF	Thu, Oct 26, 2017	17.05	17.05	16.92	16.92
6400	NYSE	EMF	Wed, Oct 25, 2017	17.02	17.07	16.87	16.95
6399	NYSE	EMF	Tue, Oct 24, 2017	16.96	17.01	16.89	16.98
6398	NYSE	EMF	Mon, Oct 23, 2017	17.00	17.04	16.90	16.90
6397	NYSE	EMF	Fri, Oct 20, 2017	17.10	17.10	17.02	17.04
6396	NYSE	EMF	Thu, Oct 19, 2017	17.10	17.13	17.01	17.05
6395	NYSE	EMF	Wed, Oct 18, 2017	17.23	17.26	17.16	17.16
6394	NYSE	EMF	Tue, Oct 17, 2017	17.20	17.26	17.11	17.17
6393	NYSE	EMF	Mon, Oct 16, 2017	17.29	17.29	17.20	17.26
6392	NYSE	EMF	Fri, Oct 13, 2017	17.27	17.37	17.27	17.29
6391	NYSE	EMF	Thu, Oct 12, 2017	17.19	17.24	17.14	17.19
6390	NYSE	EMF	Wed, Oct 11, 2017	17.13	17.17	17.08	17.17
6389	NYSE	EMF	Tue, Oct 10, 2017	17.07	17.16	17.07	17.13
6388	NYSE	EMF	Mon, Oct 9, 2017	17.04	17.05	16.95	16.99
6387	NYSE	EMF	Fri, Oct 6, 2017	17.10	17.10	16.94	17.01
6386	NYSE	EMF	Thu, Oct 5, 2017	16.98	17.18	16.98	17.18
6385	NYSE	EMF	Wed, Oct 4, 2017	16.87	16.99	16.84	16.88
6384	NYSE	EMF	Tue, Oct 3, 2017	16.77	16.89	16.70	16.83
6383	NYSE	EMF	Mon, Oct 2, 2017	16.57	16.68	16.55	16.68
6382	NYSE	EMF	Fri, Sep 29, 2017	16.52	16.54	16.47	16.49
6381	NYSE	EMF	Thu, Sep 28, 2017	16.43	16.51	16.34	16.37
6380	NYSE	EMF	Wed, Sep 27, 2017	16.60	16.62	16.46	16.47
6379	NYSE	EMF	Tue, Sep 26, 2017	16.73	16.73	16.64	16.65
6378	NYSE	EMF	Mon, Sep 25, 2017	16.79	16.79	16.64	16.71
6377	NYSE	EMF	Fri, Sep 22, 2017	16.90	16.90	16.84	16.84
6376	NYSE	EMF	Thu, Sep 21, 2017	16.50	16.99	16.50	16.98
6375	NYSE	EMF	Wed, Sep 20, 2017	17.05	17.08	16.80	16.89
6374	NYSE	EMF	Tue, Sep 19, 2017	17.04	17.06	16.97	16.97
6373	NYSE	EMF	Mon, Sep 18, 2017	16.89	17.02	16.89	17.02
6372	NYSE	EMF	Fri, Sep 15, 2017	16.70	16.87	16.70	16.81
6371	NYSE	EMF	Thu, Sep 14, 2017	16.68	16.78	16.63	16.78
6370	NYSE	EMF	Wed, Sep 13, 2017	16.66	16.70	16.63	16.66
6369	NYSE	EMF	Tue, Sep 12, 2017	16.55	16.67	16.53	16.60
6368	NYSE	EMF	Mon, Sep 11, 2017	16.59	16.68	16.51	16.62
6367	NYSE	EMF	Fri, Sep 8, 2017	16.48	16.51	16.44	16.48
6366	NYSE	EMF	Thu, Sep 7, 2017	16.44	16.54	16.43	16.49
6365	NYSE	EMF	Wed, Sep 6, 2017	16.39	16.39	16.35	16.39
6364	NYSE	EMF	Tue, Sep 5, 2017	16.35	16.40	16.24	16.27
6363	NYSE	EMF	Fri, Sep 1, 2017	16.50	16.50	16.42	16.42
6362	NYSE	EMF	Thu, Aug 31, 2017	16.35	16.47	16.35	16.45
6361	NYSE	EMF	Wed, Aug 30, 2017	16.32	16.37	16.31	16.35
6360	NYSE	EMF	Tue, Aug 29, 2017	16.21	16.37	16.21	16.32
6359	NYSE	EMF	Mon, Aug 28, 2017	16.36	16.39	16.30	16.38
6358	NYSE	EMF	Fri, Aug 25, 2017	16.30	16.41	16.30	16.35
6357	NYSE	EMF	Thu, Aug 24, 2017	16.23	16.31	16.23	16.26
6356	NYSE	EMF	Wed, Aug 23, 2017	16.11	16.19	16.09	16.18
6355	NYSE	EMF	Tue, Aug 22, 2017	16.00	16.24	15.92	16.15
6354	NYSE	EMF	Mon, Aug 21, 2017	15.96	15.98	15.90	15.92
6353	NYSE	EMF	Fri, Aug 18, 2017	15.81	15.88	15.74	15.83
6352	NYSE	EMF	Thu, Aug 17, 2017	15.80	15.95	15.74	15.78
6351	NYSE	EMF	Wed, Aug 16, 2017	15.67	15.84	15.62	15.82
6350	NYSE	EMF	Tue, Aug 15, 2017	15.68	15.68	15.58	15.62
6349	NYSE	EMF	Mon, Aug 14, 2017	15.74	15.81	15.67	15.67
6348	NYSE	EMF	Fri, Aug 11, 2017	15.18	15.67	14.58	15.61
6347	NYSE	EMF	Thu, Aug 10, 2017	15.91	15.95	15.55	15.57
6346	NYSE	EMF	Wed, Aug 9, 2017	16.10	16.10	15.97	16.03
6345	NYSE	EMF	Tue, Aug 8, 2017	16.27	16.28	16.19	16.22
6344	NYSE	EMF	Mon, Aug 7, 2017	16.13	16.22	16.10	16.22
6343	NYSE	EMF	Fri, Aug 4, 2017	16.04	16.10	16.01	16.06
6342	NYSE	EMF	Thu, Aug 3, 2017	16.05	16.05	15.96	15.96
6341	NYSE	EMF	Wed, Aug 2, 2017	16.13	16.13	16.07	16.10
6340	NYSE	EMF	Tue, Aug 1, 2017	16.11	16.15	16.02	16.11
6339	NYSE	EMF	Mon, Jul 31, 2017	16.05	16.07	15.89	15.95
6338	NYSE	EMF	Fri, Jul 28, 2017	15.97	16.01	15.95	15.97
6337	NYSE	EMF	Thu, Jul 27, 2017	16.09	16.17	15.98	16.03
6336	NYSE	EMF	Wed, Jul 26, 2017	16.02	16.04	15.93	16.03
6335	NYSE	EMF	Tue, Jul 25, 2017	16.03	16.05	16.01	16.03
6334	NYSE	EMF	Mon, Jul 24, 2017	15.87	15.98	15.87	15.94
6333	NYSE	EMF	Fri, Jul 21, 2017	15.97	15.97	15.81	15.88
6332	NYSE	EMF	Thu, Jul 20, 2017	16.01	16.02	15.80	15.96
6331	NYSE	EMF	Wed, Jul 19, 2017	15.87	16.00	15.84	16.00
6330	NYSE	EMF	Tue, Jul 18, 2017	15.71	15.81	15.66	15.81
6329	NYSE	EMF	Mon, Jul 17, 2017	15.68	15.71	15.63	15.71
6328	NYSE	EMF	Fri, Jul 14, 2017	15.57	15.67	15.46	15.65
6327	NYSE	EMF	Thu, Jul 13, 2017	15.30	15.48	15.30	15.45
6326	NYSE	EMF	Wed, Jul 12, 2017	15.18	15.36	15.17	15.29
6325	NYSE	EMF	Tue, Jul 11, 2017	14.99	15.08	14.98	15.02
6324	NYSE	EMF	Mon, Jul 10, 2017	14.86	15.01	14.86	14.99
6323	NYSE	EMF	Fri, Jul 7, 2017	14.75	14.92	14.75	14.88
6322	NYSE	EMF	Thu, Jul 6, 2017	14.84	14.89	14.74	14.75
6321	NYSE	EMF	Wed, Jul 5, 2017	14.97	14.97	14.86	14.93
6320	NYSE	EMF	Mon, Jul 3, 2017	14.92	15.04	14.92	14.96
6319	NYSE	EMF	Fri, Jun 30, 2017	14.86	14.97	14.86	14.91
6318	NYSE	EMF	Thu, Jun 29, 2017	14.99	15.00	14.82	14.83
6317	NYSE	EMF	Wed, Jun 28, 2017	15.01	15.06	15.00	15.05
6316	NYSE	EMF	Tue, Jun 27, 2017	15.10	15.14	14.95	14.98
6315	NYSE	EMF	Mon, Jun 26, 2017	15.13	15.20	15.09	15.14
6314	NYSE	EMF	Fri, Jun 23, 2017	15.07	15.13	14.99	15.04
6313	NYSE	EMF	Thu, Jun 22, 2017	15.07	15.12	15.04	15.12
6312	NYSE	EMF	Wed, Jun 21, 2017	14.97	15.01	14.93	14.98
6311	NYSE	EMF	Tue, Jun 20, 2017	14.81	14.93	14.81	14.88
6310	NYSE	EMF	Mon, Jun 19, 2017	14.91	15.00	14.91	14.95
6309	NYSE	EMF	Fri, Jun 16, 2017	14.92	14.92	14.77	14.82
6308	NYSE	EMF	Thu, Jun 15, 2017	14.95	14.95	14.84	14.91
6307	NYSE	EMF	Wed, Jun 14, 2017	15.14	15.15	15.02	15.08
6306	NYSE	EMF	Tue, Jun 13, 2017	15.01	15.08	15.00	15.02
6305	NYSE	EMF	Mon, Jun 12, 2017	15.17	15.20	15.02	15.08
6304	NYSE	EMF	Fri, Jun 9, 2017	15.21	15.34	15.13	15.20
6303	NYSE	EMF	Thu, Jun 8, 2017	15.10	15.18	15.10	15.17
6302	NYSE	EMF	Wed, Jun 7, 2017	15.17	15.18	15.09	15.10
6301	NYSE	EMF	Tue, Jun 6, 2017	15.18	15.23	15.09	15.19
6300	NYSE	EMF	Mon, Jun 5, 2017	15.19	15.22	15.11	15.14
6299	NYSE	EMF	Fri, Jun 2, 2017	15.16	15.20	15.06	15.20
6298	NYSE	EMF	Thu, Jun 1, 2017	15.11	15.14	15.01	15.14
6297	NYSE	EMF	Wed, May 31, 2017	15.03	15.05	14.98	14.98
6296	NYSE	EMF	Tue, May 30, 2017	15.08	15.10	15.01	15.09
6295	NYSE	EMF	Fri, May 26, 2017	15.15	15.18	14.99	15.11
6294	NYSE	EMF	Thu, May 25, 2017	15.13	15.21	15.04	15.04
6293	NYSE	EMF	Wed, May 24, 2017	15.05	15.11	15.00	15.10
6292	NYSE	EMF	Tue, May 23, 2017	15.00	15.08	14.93	15.05
6291	NYSE	EMF	Mon, May 22, 2017	14.98	15.00	14.95	14.99
6290	NYSE	EMF	Fri, May 19, 2017	14.82	14.92	14.82	14.90
6289	NYSE	EMF	Thu, May 18, 2017	14.80	14.84	14.65	14.73
6288	NYSE	EMF	Wed, May 17, 2017	15.16	15.16	15.00	15.03
6287	NYSE	EMF	Tue, May 16, 2017	15.20	15.26	15.17	15.22
6286	NYSE	EMF	Mon, May 15, 2017	15.02	15.20	14.97	15.17
6285	NYSE	EMF	Fri, May 12, 2017	14.80	14.97	14.80	14.92
6284	NYSE	EMF	Thu, May 11, 2017	14.82	14.82	14.65	14.78
6283	NYSE	EMF	Wed, May 10, 2017	14.73	14.77	14.65	14.77
6282	NYSE	EMF	Tue, May 9, 2017	14.58	14.69	14.58	14.66
6281	NYSE	EMF	Mon, May 8, 2017	14.50	14.53	14.47	14.50
6280	NYSE	EMF	Fri, May 5, 2017	14.42	14.46	14.36	14.43
6279	NYSE	EMF	Thu, May 4, 2017	14.41	14.43	14.32	14.36
6278	NYSE	EMF	Wed, May 3, 2017	14.52	14.52	14.42	14.46
6277	NYSE	EMF	Tue, May 2, 2017	14.49	14.53	14.44	14.53
6276	NYSE	EMF	Mon, May 1, 2017	14.46	14.47	14.37	14.46
6275	NYSE	EMF	Fri, Apr 28, 2017	14.37	14.38	14.32	14.36
6274	NYSE	EMF	Thu, Apr 27, 2017	14.33	14.33	14.28	14.32
6273	NYSE	EMF	Wed, Apr 26, 2017	14.29	14.32	14.28	14.31
6272	NYSE	EMF	Tue, Apr 25, 2017	14.28	14.31	14.27	14.27
6271	NYSE	EMF	Mon, Apr 24, 2017	14.21	14.28	14.20	14.24
6270	NYSE	EMF	Fri, Apr 21, 2017	14.08	14.08	14.00	14.07
6269	NYSE	EMF	Thu, Apr 20, 2017	14.00	14.04	13.96	14.03
6268	NYSE	EMF	Wed, Apr 19, 2017	14.03	14.10	13.89	13.89
6267	NYSE	EMF	Tue, Apr 18, 2017	14.15	14.15	13.97	14.04
6266	NYSE	EMF	Mon, Apr 17, 2017	14.14	14.17	14.09	14.15
6265	NYSE	EMF	Thu, Apr 13, 2017	14.09	14.18	14.08	14.08
6264	NYSE	EMF	Wed, Apr 12, 2017	14.18	14.18	14.05	14.09
6263	NYSE	EMF	Tue, Apr 11, 2017	14.16	14.19	14.05	14.14
6262	NYSE	EMF	Mon, Apr 10, 2017	14.20	14.20	14.12	14.17
6261	NYSE	EMF	Fri, Apr 7, 2017	14.31	14.31	14.15	14.25
6260	NYSE	EMF	Thu, Apr 6, 2017	14.19	14.30	14.16	14.27
6259	NYSE	EMF	Wed, Apr 5, 2017	14.20	14.30	14.20	14.20
6258	NYSE	EMF	Tue, Apr 4, 2017	14.15	14.19	14.05	14.19
6257	NYSE	EMF	Mon, Apr 3, 2017	14.06	14.19	14.03	14.16
6256	NYSE	EMF	Fri, Mar 31, 2017	13.95	14.05	13.95	14.02
6255	NYSE	EMF	Thu, Mar 30, 2017	14.02	14.11	14.02	14.08
6254	NYSE	EMF	Wed, Mar 29, 2017	14.02	14.09	14.02	14.07
6253	NYSE	EMF	Tue, Mar 28, 2017	13.91	14.05	13.91	14.05
6252	NYSE	EMF	Mon, Mar 27, 2017	13.93	13.99	13.85	13.92
6251	NYSE	EMF	Fri, Mar 24, 2017	14.01	14.03	13.93	13.93
6250	NYSE	EMF	Thu, Mar 23, 2017	14.00	14.02	13.93	14.02
6249	NYSE	EMF	Wed, Mar 22, 2017	13.91	14.02	13.88	14.00
6248	NYSE	EMF	Tue, Mar 21, 2017	14.10	14.15	13.92	13.94
6247	NYSE	EMF	Mon, Mar 20, 2017	13.99	14.13	13.97	14.04
6246	NYSE	EMF	Fri, Mar 17, 2017	13.90	13.99	13.85	13.92
6245	NYSE	EMF	Thu, Mar 16, 2017	14.01	14.01	13.85	13.86
6244	NYSE	EMF	Wed, Mar 15, 2017	13.54	13.99	13.44	13.95
6243	NYSE	EMF	Tue, Mar 14, 2017	13.49	13.54	13.45	13.49
6242	NYSE	EMF	Mon, Mar 13, 2017	13.44	13.56	13.43	13.53
6241	NYSE	EMF	Fri, Mar 10, 2017	13.30	13.34	13.29	13.32
6240	NYSE	EMF	Thu, Mar 9, 2017	13.29	13.29	13.16	13.24
6239	NYSE	EMF	Wed, Mar 8, 2017	13.38	13.40	13.34	13.34
6238	NYSE	EMF	Tue, Mar 7, 2017	13.38	13.44	13.35	13.43
6237	NYSE	EMF	Mon, Mar 6, 2017	13.38	13.38	13.34	13.36
6236	NYSE	EMF	Fri, Mar 3, 2017	13.33	13.37	13.32	13.34
6235	NYSE	EMF	Thu, Mar 2, 2017	13.42	13.44	13.28	13.28
6234	NYSE	EMF	Wed, Mar 1, 2017	13.43	13.55	13.43	13.54
6233	NYSE	EMF	Tue, Feb 28, 2017	13.49	13.50	13.40	13.43
6232	NYSE	EMF	Mon, Feb 27, 2017	13.52	13.55	13.47	13.51
6231	NYSE	EMF	Fri, Feb 24, 2017	13.49	13.57	13.49	13.55
6230	NYSE	EMF	Thu, Feb 23, 2017	13.72	13.72	13.61	13.63
6229	NYSE	EMF	Wed, Feb 22, 2017	13.54	13.65	13.51	13.63
6228	NYSE	EMF	Tue, Feb 21, 2017	13.49	13.54	13.45	13.53
6227	NYSE	EMF	Fri, Feb 17, 2017	13.33	13.41	13.30	13.41
6226	NYSE	EMF	Thu, Feb 16, 2017	13.41	13.43	13.33	13.42
6225	NYSE	EMF	Wed, Feb 15, 2017	13.33	13.39	13.28	13.38
6224	NYSE	EMF	Tue, Feb 14, 2017	13.31	13.36	13.24	13.33
6223	NYSE	EMF	Mon, Feb 13, 2017	13.23	13.38	13.23	13.38
6222	NYSE	EMF	Fri, Feb 10, 2017	13.16	13.25	13.14	13.20
6221	NYSE	EMF	Thu, Feb 9, 2017	13.10	13.18	13.08	13.15
6220	NYSE	EMF	Wed, Feb 8, 2017	13.02	13.10	13.00	13.10
6219	NYSE	EMF	Tue, Feb 7, 2017	12.99	13.06	12.99	13.01
6218	NYSE	EMF	Mon, Feb 6, 2017	13.05	13.07	12.95	13.01
6217	NYSE	EMF	Fri, Feb 3, 2017	12.95	13.06	12.94	13.02
6216	NYSE	EMF	Thu, Feb 2, 2017	12.93	12.95	12.73	12.93
6215	NYSE	EMF	Wed, Feb 1, 2017	12.94	12.94	12.85	12.90
6214	NYSE	EMF	Tue, Jan 31, 2017	12.79	12.87	12.79	12.85
6213	NYSE	EMF	Mon, Jan 30, 2017	12.86	12.89	12.81	12.83
6212	NYSE	EMF	Fri, Jan 27, 2017	12.86	12.93	12.83	12.92
6211	NYSE	EMF	Thu, Jan 26, 2017	12.89	12.89	12.83	12.87
6210	NYSE	EMF	Wed, Jan 25, 2017	12.89	12.89	12.84	12.85
6209	NYSE	EMF	Tue, Jan 24, 2017	12.72	12.84	12.72	12.80
6208	NYSE	EMF	Mon, Jan 23, 2017	12.65	12.72	12.62	12.70
6207	NYSE	EMF	Fri, Jan 20, 2017	12.57	12.58	12.52	12.54
6206	NYSE	EMF	Thu, Jan 19, 2017	12.53	12.64	12.51	12.53
6205	NYSE	EMF	Wed, Jan 18, 2017	12.70	12.72	12.53	12.56
6204	NYSE	EMF	Tue, Jan 17, 2017	12.63	12.73	12.63	12.69
6203	NYSE	EMF	Fri, Jan 13, 2017	12.68	12.77	12.68	12.73
6202	NYSE	EMF	Thu, Jan 12, 2017	12.78	12.78	12.69	12.77
6201	NYSE	EMF	Wed, Jan 11, 2017	12.59	12.69	12.57	12.67
6200	NYSE	EMF	Tue, Jan 10, 2017	12.53	12.62	12.53	12.59
6199	NYSE	EMF	Mon, Jan 9, 2017	12.51	12.54	12.45	12.47
6198	NYSE	EMF	Fri, Jan 6, 2017	12.51	12.54	12.49	12.52
6197	NYSE	EMF	Thu, Jan 5, 2017	12.46	12.56	12.46	12.55
6196	NYSE	EMF	Wed, Jan 4, 2017	12.50	12.51	12.35	12.46
6195	NYSE	EMF	Tue, Jan 3, 2017	12.21	12.33	12.20	12.33
6194	NYSE	EMF	Fri, Dec 30, 2016	12.20	12.20	12.07	12.09
6193	NYSE	EMF	Thu, Dec 29, 2016	12.03	12.15	12.03	12.15
6192	NYSE	EMF	Wed, Dec 28, 2016	11.95	11.99	11.86	11.95
6191	NYSE	EMF	Tue, Dec 27, 2016	11.81	11.90	11.80	11.82
6190	NYSE	EMF	Fri, Dec 23, 2016	11.66	11.84	11.60	11.84
6189	NYSE	EMF	Thu, Dec 22, 2016	11.70	11.70	11.61	11.61
6188	NYSE	EMF	Wed, Dec 21, 2016	11.80	11.83	11.68	11.73
6187	NYSE	EMF	Tue, Dec 20, 2016	11.78	11.85	11.71	11.72
6186	NYSE	EMF	Mon, Dec 19, 2016	11.81	11.83	11.77	11.78
6185	NYSE	EMF	Fri, Dec 16, 2016	11.84	11.94	11.71	11.80
6184	NYSE	EMF	Thu, Dec 15, 2016	11.72	11.88	11.72	11.85
6183	NYSE	EMF	Wed, Dec 14, 2016	11.99	12.03	11.78	11.78
6182	NYSE	EMF	Tue, Dec 13, 2016	11.98	12.13	11.98	12.05
6181	NYSE	EMF	Mon, Dec 12, 2016	12.13	12.19	11.91	11.86
6180	NYSE	EMF	Fri, Dec 9, 2016	12.28	12.29	12.09	12.22
6179	NYSE	EMF	Thu, Dec 8, 2016	12.25	12.31	12.12	12.23
6178	NYSE	EMF	Wed, Dec 7, 2016	12.12	12.31	12.12	12.28
6177	NYSE	EMF	Tue, Dec 6, 2016	12.03	12.10	12.00	12.10
6176	NYSE	EMF	Mon, Dec 5, 2016	11.95	12.03	11.93	11.97
6175	NYSE	EMF	Fri, Dec 2, 2016	11.98	12.01	11.79	11.88
6174	NYSE	EMF	Thu, Dec 1, 2016	12.11	12.11	11.87	11.98
6173	NYSE	EMF	Wed, Nov 30, 2016	12.06	12.12	12.03	12.12
6172	NYSE	EMF	Tue, Nov 29, 2016	12.04	12.10	11.97	12.01
6171	NYSE	EMF	Mon, Nov 28, 2016	11.97	12.18	11.95	12.03
6170	NYSE	EMF	Fri, Nov 25, 2016	12.01	12.06	11.97	12.03
6169	NYSE	EMF	Wed, Nov 23, 2016	11.99	12.00	11.94	11.96
6168	NYSE	EMF	Tue, Nov 22, 2016	12.03	12.09	11.97	12.08
6167	NYSE	EMF	Mon, Nov 21, 2016	11.83	11.94	11.82	11.90
6166	NYSE	EMF	Fri, Nov 18, 2016	11.82	11.87	11.71	11.80
6165	NYSE	EMF	Thu, Nov 17, 2016	11.88	11.92	11.70	11.81
6164	NYSE	EMF	Wed, Nov 16, 2016	11.83	11.85	11.75	11.79
6163	NYSE	EMF	Tue, Nov 15, 2016	11.75	11.97	11.75	11.92
6162	NYSE	EMF	Mon, Nov 14, 2016	11.92	11.93	11.69	11.75
6161	NYSE	EMF	Fri, Nov 11, 2016	11.95	11.96	11.74	11.90
6160	NYSE	EMF	Thu, Nov 10, 2016	12.25	12.30	12.01	12.15
6159	NYSE	EMF	Wed, Nov 9, 2016	12.33	12.44	12.12	12.29
6158	NYSE	EMF	Tue, Nov 8, 2016	12.57	12.77	12.43	12.69
6157	NYSE	EMF	Mon, Nov 7, 2016	12.49	12.59	12.40	12.59
6156	NYSE	EMF	Fri, Nov 4, 2016	12.27	12.27	12.20	12.23
6155	NYSE	EMF	Thu, Nov 3, 2016	12.30	12.37	12.28	12.30
6154	NYSE	EMF	Wed, Nov 2, 2016	12.56	12.56	12.29	12.30
6153	NYSE	EMF	Tue, Nov 1, 2016	12.64	12.64	12.46	12.57
6152	NYSE	EMF	Mon, Oct 31, 2016	12.56	12.63	12.55	12.63
6151	NYSE	EMF	Fri, Oct 28, 2016	12.62	12.63	12.48	12.51
6150	NYSE	EMF	Thu, Oct 27, 2016	12.68	12.75	12.59	12.60
6149	NYSE	EMF	Wed, Oct 26, 2016	12.74	12.74	12.68	12.71
6148	NYSE	EMF	Tue, Oct 25, 2016	12.78	12.83	12.74	12.82
6147	NYSE	EMF	Mon, Oct 24, 2016	12.85	12.85	12.75	12.78
6146	NYSE	EMF	Fri, Oct 21, 2016	12.73	12.77	12.62	12.77
6145	NYSE	EMF	Thu, Oct 20, 2016	12.75	12.75	12.67	12.74
6144	NYSE	EMF	Wed, Oct 19, 2016	12.69	12.76	12.65	12.76
6143	NYSE	EMF	Tue, Oct 18, 2016	12.57	12.63	12.53	12.60
6142	NYSE	EMF	Mon, Oct 17, 2016	12.42	12.45	12.37	12.39
6141	NYSE	EMF	Fri, Oct 14, 2016	12.40	12.49	12.35	12.44
6140	NYSE	EMF	Thu, Oct 13, 2016	12.33	12.36	12.21	12.36
6139	NYSE	EMF	Wed, Oct 12, 2016	12.42	12.48	12.41	12.43
6138	NYSE	EMF	Tue, Oct 11, 2016	12.64	12.64	12.45	12.47
6137	NYSE	EMF	Mon, Oct 10, 2016	12.73	12.79	12.73	12.78
6136	NYSE	EMF	Fri, Oct 7, 2016	12.63	12.70	12.57	12.66
6135	NYSE	EMF	Thu, Oct 6, 2016	12.63	12.74	12.62	12.66
6134	NYSE	EMF	Wed, Oct 5, 2016	12.63	12.72	12.63	12.70
6133	NYSE	EMF	Tue, Oct 4, 2016	12.66	12.70	12.50	12.51
6132	NYSE	EMF	Mon, Oct 3, 2016	12.56	12.65	12.56	12.62
6131	NYSE	EMF	Fri, Sep 30, 2016	12.63	12.66	12.59	12.63
6130	NYSE	EMF	Thu, Sep 29, 2016	12.68	12.68	12.53	12.53
6129	NYSE	EMF	Wed, Sep 28, 2016	12.68	12.76	12.56	12.72
6128	NYSE	EMF	Tue, Sep 27, 2016	12.51	12.63	12.50	12.63
6127	NYSE	EMF	Mon, Sep 26, 2016	12.56	12.59	12.46	12.46
6126	NYSE	EMF	Fri, Sep 23, 2016	12.72	12.73	12.62	12.67
6125	NYSE	EMF	Thu, Sep 22, 2016	12.82	12.83	12.74	12.80
6124	NYSE	EMF	Wed, Sep 21, 2016	12.45	12.71	12.45	12.68
6123	NYSE	EMF	Tue, Sep 20, 2016	12.49	12.51	12.40	12.42
6122	NYSE	EMF	Mon, Sep 19, 2016	12.55	12.55	12.39	12.42
6121	NYSE	EMF	Fri, Sep 16, 2016	12.49	12.49	12.25	12.37
6120	NYSE	EMF	Thu, Sep 15, 2016	12.34	12.48	12.31	12.47
6119	NYSE	EMF	Wed, Sep 14, 2016	12.28	12.42	12.25	12.28
6118	NYSE	EMF	Tue, Sep 13, 2016	12.50	12.51	12.18	12.26
6117	NYSE	EMF	Mon, Sep 12, 2016	12.40	12.63	12.08	12.62
6116	NYSE	EMF	Fri, Sep 9, 2016	12.90	12.90	12.58	12.62
6115	NYSE	EMF	Thu, Sep 8, 2016	13.05	13.06	12.92	12.97
6114	NYSE	EMF	Wed, Sep 7, 2016	13.06	13.08	12.97	13.00
6113	NYSE	EMF	Tue, Sep 6, 2016	12.77	13.00	12.75	12.99
6112	NYSE	EMF	Fri, Sep 2, 2016	12.68	12.78	12.68	12.74
6111	NYSE	EMF	Thu, Sep 1, 2016	12.55	12.58	12.41	12.57
6110	NYSE	EMF	Wed, Aug 31, 2016	12.59	12.60	12.47	12.56
6109	NYSE	EMF	Tue, Aug 30, 2016	12.79	12.79	12.58	12.61
6108	NYSE	EMF	Mon, Aug 29, 2016	12.69	12.75	12.53	12.72
6107	NYSE	EMF	Fri, Aug 26, 2016	12.66	12.78	12.52	12.63
6106	NYSE	EMF	Thu, Aug 25, 2016	12.63	12.66	12.57	12.66
6105	NYSE	EMF	Wed, Aug 24, 2016	12.60	12.65	12.58	12.59
6104	NYSE	EMF	Tue, Aug 23, 2016	12.77	12.80	12.65	12.66
6103	NYSE	EMF	Mon, Aug 22, 2016	12.73	12.73	12.61	12.70
6102	NYSE	EMF	Fri, Aug 19, 2016	12.77	12.82	12.70	12.80
6101	NYSE	EMF	Thu, Aug 18, 2016	12.83	12.86	12.80	12.82
6100	NYSE	EMF	Wed, Aug 17, 2016	12.82	12.82	12.59	12.71
6099	NYSE	EMF	Tue, Aug 16, 2016	12.83	12.90	12.75	12.86
6098	NYSE	EMF	Mon, Aug 15, 2016	12.87	12.89	12.80	12.87
6097	NYSE	EMF	Fri, Aug 12, 2016	12.67	12.77	12.67	12.77
6096	NYSE	EMF	Thu, Aug 11, 2016	12.76	12.81	12.65	12.79
6095	NYSE	EMF	Wed, Aug 10, 2016	12.68	12.69	12.60	12.67
6094	NYSE	EMF	Tue, Aug 9, 2016	12.66	12.70	12.61	12.64
6093	NYSE	EMF	Mon, Aug 8, 2016	12.56	12.66	12.53	12.54
6092	NYSE	EMF	Fri, Aug 5, 2016	12.40	12.45	12.25	12.42
6091	NYSE	EMF	Thu, Aug 4, 2016	12.28	12.38	12.15	12.36
6090	NYSE	EMF	Wed, Aug 3, 2016	12.19	12.29	12.19	12.29
6089	NYSE	EMF	Tue, Aug 2, 2016	12.43	12.43	12.09	12.23
6088	NYSE	EMF	Mon, Aug 1, 2016	12.23	12.36	12.23	12.36
6087	NYSE	EMF	Fri, Jul 29, 2016	12.21	12.25	12.19	12.24
6086	NYSE	EMF	Thu, Jul 28, 2016	12.22	12.22	12.15	12.21
6085	NYSE	EMF	Wed, Jul 27, 2016	12.17	12.24	12.11	12.14
6084	NYSE	EMF	Tue, Jul 26, 2016	11.95	12.21	11.92	12.12
6083	NYSE	EMF	Mon, Jul 25, 2016	12.01	12.01	11.86	11.94
6082	NYSE	EMF	Fri, Jul 22, 2016	11.91	12.06	11.91	12.06
6081	NYSE	EMF	Thu, Jul 21, 2016	11.96	11.99	11.91	11.91
6080	NYSE	EMF	Wed, Jul 20, 2016	11.91	12.00	11.91	11.96
6079	NYSE	EMF	Tue, Jul 19, 2016	11.99	11.99	11.83	11.89
6078	NYSE	EMF	Mon, Jul 18, 2016	11.90	12.01	11.90	12.01
6077	NYSE	EMF	Fri, Jul 15, 2016	12.03	12.03	11.89	11.93
6076	NYSE	EMF	Thu, Jul 14, 2016	11.94	12.00	11.94	12.00
6075	NYSE	EMF	Wed, Jul 13, 2016	11.85	11.86	11.80	11.83
6074	NYSE	EMF	Tue, Jul 12, 2016	11.84	11.88	11.77	11.87
6073	NYSE	EMF	Mon, Jul 11, 2016	11.63	11.72	11.60	11.66
6072	NYSE	EMF	Fri, Jul 8, 2016	11.55	11.61	11.50	11.58
6071	NYSE	EMF	Thu, Jul 7, 2016	11.34	11.43	11.33	11.38
6070	NYSE	EMF	Wed, Jul 6, 2016	11.25	11.35	11.16	11.33
6069	NYSE	EMF	Tue, Jul 5, 2016	11.31	11.44	11.24	11.30
6068	NYSE	EMF	Fri, Jul 1, 2016	11.59	11.68	11.38	11.52
6067	NYSE	EMF	Thu, Jun 30, 2016	11.39	11.45	11.17	11.39
6066	NYSE	EMF	Wed, Jun 29, 2016	11.18	11.33	11.18	11.29
6065	NYSE	EMF	Tue, Jun 28, 2016	11.02	11.11	10.97	11.05
6064	NYSE	EMF	Mon, Jun 27, 2016	10.94	10.94	10.66	10.76
6063	NYSE	EMF	Fri, Jun 24, 2016	11.12	11.18	10.87	10.92
6062	NYSE	EMF	Thu, Jun 23, 2016	11.45	11.51	11.39	11.50
6061	NYSE	EMF	Wed, Jun 22, 2016	11.30	11.33	11.27	11.31
6060	NYSE	EMF	Tue, Jun 21, 2016	11.23	11.27	11.15	11.23
6059	NYSE	EMF	Mon, Jun 20, 2016	11.15	11.24	11.15	11.18
6058	NYSE	EMF	Fri, Jun 17, 2016	10.99	11.02	10.92	11.02
6057	NYSE	EMF	Thu, Jun 16, 2016	10.82	10.97	10.78	10.94
6056	NYSE	EMF	Wed, Jun 15, 2016	10.94	11.07	10.91	10.96
6055	NYSE	EMF	Tue, Jun 14, 2016	10.99	10.99	10.77	10.87
6054	NYSE	EMF	Mon, Jun 13, 2016	11.11	11.13	10.89	10.89
6053	NYSE	EMF	Fri, Jun 10, 2016	11.20	11.28	11.11	11.17
6052	NYSE	EMF	Thu, Jun 9, 2016	11.44	11.45	11.35	11.38
6051	NYSE	EMF	Wed, Jun 8, 2016	11.33	11.56	11.33	11.53
6050	NYSE	EMF	Tue, Jun 7, 2016	11.24	11.39	11.24	11.37
6049	NYSE	EMF	Mon, Jun 6, 2016	11.05	11.31	11.04	11.26
6048	NYSE	EMF	Fri, Jun 3, 2016	10.95	11.13	10.95	11.12
6047	NYSE	EMF	Thu, Jun 2, 2016	10.94	11.00	10.87	10.99
6046	NYSE	EMF	Wed, Jun 1, 2016	10.83	10.93	10.80	10.89
6045	NYSE	EMF	Tue, May 31, 2016	10.91	11.00	10.83	11.00
6044	NYSE	EMF	Fri, May 27, 2016	10.88	10.93	10.80	10.84
6043	NYSE	EMF	Thu, May 26, 2016	10.79	10.88	10.79	10.86
6042	NYSE	EMF	Wed, May 25, 2016	10.66	10.80	10.66	10.75
6041	NYSE	EMF	Tue, May 24, 2016	10.67	10.68	10.60	10.66
6040	NYSE	EMF	Mon, May 23, 2016	10.51	10.61	10.51	10.60
6039	NYSE	EMF	Fri, May 20, 2016	10.57	10.61	10.49	10.51
6038	NYSE	EMF	Thu, May 19, 2016	10.52	10.52	10.42	10.50
6037	NYSE	EMF	Wed, May 18, 2016	10.51	10.67	10.51	10.58
6036	NYSE	EMF	Tue, May 17, 2016	10.52	10.67	10.52	10.62
6035	NYSE	EMF	Mon, May 16, 2016	10.55	10.69	10.55	10.63
6034	NYSE	EMF	Fri, May 13, 2016	10.64	10.65	10.52	10.52
6033	NYSE	EMF	Thu, May 12, 2016	10.81	10.84	10.72	10.72
6032	NYSE	EMF	Wed, May 11, 2016	10.67	10.79	10.67	10.75
6031	NYSE	EMF	Tue, May 10, 2016	10.63	10.74	10.47	10.70
6030	NYSE	EMF	Mon, May 9, 2016	10.75	10.75	10.59	10.61
6029	NYSE	EMF	Fri, May 6, 2016	10.69	10.75	10.57	10.73
6028	NYSE	EMF	Thu, May 5, 2016	10.83	10.83	10.66	10.74
6027	NYSE	EMF	Wed, May 4, 2016	10.68	10.81	10.65	10.71
6026	NYSE	EMF	Tue, May 3, 2016	10.93	10.93	10.75	10.78
6025	NYSE	EMF	Mon, May 2, 2016	10.97	11.11	10.97	11.03
6024	NYSE	EMF	Fri, Apr 29, 2016	11.09	11.13	11.00	11.06
6023	NYSE	EMF	Thu, Apr 28, 2016	11.05	11.16	11.05	11.09
6022	NYSE	EMF	Wed, Apr 27, 2016	11.03	11.22	11.00	11.21
6021	NYSE	EMF	Tue, Apr 26, 2016	11.09	11.13	11.05	11.13
6020	NYSE	EMF	Mon, Apr 25, 2016	11.01	11.03	10.93	10.99
6019	NYSE	EMF	Fri, Apr 22, 2016	11.04	11.12	11.03	11.10
6018	NYSE	EMF	Thu, Apr 21, 2016	11.28	11.28	11.01	11.10
6017	NYSE	EMF	Wed, Apr 20, 2016	11.14	11.25	11.11	11.19
6016	NYSE	EMF	Tue, Apr 19, 2016	11.09	11.28	11.09	11.22
6015	NYSE	EMF	Mon, Apr 18, 2016	11.00	11.11	10.99	11.07
6014	NYSE	EMF	Fri, Apr 15, 2016	11.07	11.12	10.98	10.99
6013	NYSE	EMF	Thu, Apr 14, 2016	11.15	11.15	11.08	11.09
6012	NYSE	EMF	Wed, Apr 13, 2016	11.05	11.18	11.04	11.13
6011	NYSE	EMF	Tue, Apr 12, 2016	10.78	10.97	10.78	10.97
6010	NYSE	EMF	Mon, Apr 11, 2016	10.69	10.85	10.69	10.75
6009	NYSE	EMF	Fri, Apr 8, 2016	10.60	10.76	10.56	10.59
6008	NYSE	EMF	Thu, Apr 7, 2016	10.46	10.51	10.40	10.44
6007	NYSE	EMF	Wed, Apr 6, 2016	10.44	10.61	10.43	10.60
6006	NYSE	EMF	Tue, Apr 5, 2016	10.68	10.68	10.68	10.49
6005	NYSE	EMF	Mon, Apr 4, 2016	10.81	10.81	10.65	10.68
6004	NYSE	EMF	Fri, Apr 1, 2016	10.66	10.79	10.62	10.77
6003	NYSE	EMF	Thu, Mar 31, 2016	10.80	10.92	10.80	10.82
6002	NYSE	EMF	Wed, Mar 30, 2016	10.77	10.88	10.76	10.76
6001	NYSE	EMF	Tue, Mar 29, 2016	10.53	10.70	10.50	10.64
6000	NYSE	EMF	Mon, Mar 28, 2016	10.58	10.64	10.54	10.57
5999	NYSE	EMF	Thu, Mar 24, 2016	10.54	10.64	10.50	10.63
5998	NYSE	EMF	Wed, Mar 23, 2016	10.76	10.76	10.61	10.65
5997	NYSE	EMF	Tue, Mar 22, 2016	10.78	10.84	10.74	10.76
5996	NYSE	EMF	Mon, Mar 21, 2016	10.70	10.83	10.65	10.80
5995	NYSE	EMF	Fri, Mar 18, 2016	10.69	10.89	10.69	10.77
5994	NYSE	EMF	Thu, Mar 17, 2016	10.51	10.68	10.40	10.64
5993	NYSE	EMF	Wed, Mar 16, 2016	10.35	10.50	10.21	10.43
5992	NYSE	EMF	Tue, Mar 15, 2016	10.53	10.53	10.53	10.35
5991	NYSE	EMF	Mon, Mar 14, 2016	10.61	10.61	10.46	10.53
5990	NYSE	EMF	Fri, Mar 11, 2016	10.36	10.36	10.36	10.59
5989	NYSE	EMF	Thu, Mar 10, 2016	10.37	10.37	10.37	10.36
5988	NYSE	EMF	Wed, Mar 9, 2016	10.26	10.39	10.26	10.37
5987	NYSE	EMF	Tue, Mar 8, 2016	10.34	10.37	10.20	10.29
5986	NYSE	EMF	Mon, Mar 7, 2016	10.37	10.38	10.29	10.36
5985	NYSE	EMF	Fri, Mar 4, 2016	10.12	10.31	10.12	10.31
5984	NYSE	EMF	Thu, Mar 3, 2016	9.94	9.94	9.94	10.01
5983	NYSE	EMF	Wed, Mar 2, 2016	9.85	10.00	9.85	9.94
5982	NYSE	EMF	Tue, Mar 1, 2016	9.74	9.85	9.60	9.83
5981	NYSE	EMF	Mon, Feb 29, 2016	9.53	9.64	9.52	9.56
5980	NYSE	EMF	Fri, Feb 26, 2016	9.53	9.53	9.46	9.49
5979	NYSE	EMF	Thu, Feb 25, 2016	9.43	9.57	9.43	9.56
5978	NYSE	EMF	Wed, Feb 24, 2016	9.44	9.50	9.36	9.50
5977	NYSE	EMF	Tue, Feb 23, 2016	9.67	9.67	9.53	9.58
5976	NYSE	EMF	Mon, Feb 22, 2016	9.46	9.66	9.46	9.64
5975	NYSE	EMF	Fri, Feb 19, 2016	9.48	9.50	9.44	9.48
5974	NYSE	EMF	Thu, Feb 18, 2016	9.53	9.67	9.47	9.48
5973	NYSE	EMF	Wed, Feb 17, 2016	9.49	9.61	9.49	9.56
5972	NYSE	EMF	Tue, Feb 16, 2016	9.46	9.46	9.30	9.36
5971	NYSE	EMF	Fri, Feb 12, 2016	9.13	9.20	8.91	9.19
5970	NYSE	EMF	Thu, Feb 11, 2016	8.95	9.09	8.91	9.09
5969	NYSE	EMF	Wed, Feb 10, 2016	9.03	9.23	9.03	9.15
5968	NYSE	EMF	Tue, Feb 9, 2016	9.09	9.25	8.99	9.01
5967	NYSE	EMF	Mon, Feb 8, 2016	9.37	9.37	9.21	9.28
5966	NYSE	EMF	Fri, Feb 5, 2016	9.52	9.55	9.38	9.44
5965	NYSE	EMF	Thu, Feb 4, 2016	9.49	9.64	9.43	9.55
5964	NYSE	EMF	Wed, Feb 3, 2016	9.33	9.46	9.27	9.46
5963	NYSE	EMF	Tue, Feb 2, 2016	9.34	9.34	9.26	9.28
5962	NYSE	EMF	Mon, Feb 1, 2016	9.35	9.48	9.28	9.44
5961	NYSE	EMF	Fri, Jan 29, 2016	9.35	9.49	9.33	9.47
5960	NYSE	EMF	Thu, Jan 28, 2016	9.20	9.32	9.14	9.25
5959	NYSE	EMF	Wed, Jan 27, 2016	9.09	9.18	9.00	9.08
5958	NYSE	EMF	Tue, Jan 26, 2016	8.99	9.13	8.99	9.12
5957	NYSE	EMF	Mon, Jan 25, 2016	9.04	9.04	8.93	8.96
5956	NYSE	EMF	Fri, Jan 22, 2016	8.95	9.06	8.91	9.04
5955	NYSE	EMF	Thu, Jan 21, 2016	8.63	8.92	8.55	8.75
5954	NYSE	EMF	Wed, Jan 20, 2016	8.67	8.75	8.43	8.65
5953	NYSE	EMF	Tue, Jan 19, 2016	8.90	8.97	8.79	8.83
5952	NYSE	EMF	Fri, Jan 15, 2016	8.87	8.93	8.78	8.82
5951	NYSE	EMF	Thu, Jan 14, 2016	9.12	9.30	9.02	9.24
5950	NYSE	EMF	Wed, Jan 13, 2016	9.20	9.23	9.04	9.09
5949	NYSE	EMF	Tue, Jan 12, 2016	9.27	9.27	9.06	9.19
5948	NYSE	EMF	Mon, Jan 11, 2016	9.41	9.56	9.18	9.23
5947	NYSE	EMF	Fri, Jan 8, 2016	9.37	9.45	9.26	9.28
5946	NYSE	EMF	Thu, Jan 7, 2016	9.44	9.53	9.40	9.41
5945	NYSE	EMF	Wed, Jan 6, 2016	9.74	9.78	9.58	9.65
5944	NYSE	EMF	Tue, Jan 5, 2016	9.83	9.89	9.81	9.86
5943	NYSE	EMF	Mon, Jan 4, 2016	9.87	9.90	9.66	9.80
5942	NYSE	EMF	Thu, Dec 31, 2015	9.97	10.11	9.95	9.97
5941	NYSE	EMF	Wed, Dec 30, 2015	9.91	9.99	9.85	9.89
5940	NYSE	EMF	Tue, Dec 29, 2015	10.11	10.16	9.94	9.97
5939	NYSE	EMF	Mon, Dec 28, 2015	9.91	10.22	9.91	10.15
5938	NYSE	EMF	Thu, Dec 24, 2015	10.08	10.15	9.98	10.02
5937	NYSE	EMF	Wed, Dec 23, 2015	9.81	9.97	9.81	9.93
5936	NYSE	EMF	Tue, Dec 22, 2015	9.77	9.85	9.77	9.83
5935	NYSE	EMF	Mon, Dec 21, 2015	9.87	9.89	9.73	9.75
5934	NYSE	EMF	Fri, Dec 18, 2015	9.93	9.93	9.77	9.77
5933	NYSE	EMF	Thu, Dec 17, 2015	9.92	9.99	9.85	9.89
5932	NYSE	EMF	Wed, Dec 16, 2015	9.85	9.92	9.62	9.86
5931	NYSE	EMF	Tue, Dec 15, 2015	9.65	9.80	9.58	9.75
5930	NYSE	EMF	Mon, Dec 14, 2015	9.70	9.79	9.45	9.62
5929	NYSE	EMF	Fri, Dec 11, 2015	10.98	10.98	10.77	10.84
5928	NYSE	EMF	Thu, Dec 10, 2015	11.16	11.17	11.05	11.10
5927	NYSE	EMF	Wed, Dec 9, 2015	11.16	11.25	11.05	11.21
5926	NYSE	EMF	Tue, Dec 8, 2015	11.07	11.17	11.05	11.16
5925	NYSE	EMF	Mon, Dec 7, 2015	11.40	11.42	11.26	11.31
5924	NYSE	EMF	Fri, Dec 4, 2015	11.35	11.52	11.21	11.45
5923	NYSE	EMF	Thu, Dec 3, 2015	11.66	11.66	11.45	11.50
5922	NYSE	EMF	Wed, Dec 2, 2015	11.60	11.68	11.52	11.55
5921	NYSE	EMF	Tue, Dec 1, 2015	11.51	11.72	11.51	11.68
5920	NYSE	EMF	Mon, Nov 30, 2015	11.54	11.61	11.48	11.54
5919	NYSE	EMF	Fri, Nov 27, 2015	11.73	11.73	11.59	11.62
5918	NYSE	EMF	Wed, Nov 25, 2015	11.84	11.90	11.74	11.83
5917	NYSE	EMF	Tue, Nov 24, 2015	11.81	11.91	11.81	11.90
5916	NYSE	EMF	Mon, Nov 23, 2015	11.90	11.93	11.85	11.91
5915	NYSE	EMF	Fri, Nov 20, 2015	11.83	11.97	11.83	11.93
5914	NYSE	EMF	Thu, Nov 19, 2015	11.71	11.80	11.67	11.80
5913	NYSE	EMF	Wed, Nov 18, 2015	11.60	11.69	11.55	11.61
5912	NYSE	EMF	Tue, Nov 17, 2015	11.48	11.69	11.48	11.68
5911	NYSE	EMF	Mon, Nov 16, 2015	11.36	11.55	11.36	11.52
5910	NYSE	EMF	Fri, Nov 13, 2015	11.57	11.57	11.36	11.38
5909	NYSE	EMF	Thu, Nov 12, 2015	11.64	11.77	11.58	11.58
5908	NYSE	EMF	Wed, Nov 11, 2015	11.78	11.78	11.61	11.71
5907	NYSE	EMF	Tue, Nov 10, 2015	11.72	11.76	11.60	11.76
5906	NYSE	EMF	Mon, Nov 9, 2015	11.90	11.90	11.79	11.85
5905	NYSE	EMF	Fri, Nov 6, 2015	12.07	12.07	11.95	12.00
5904	NYSE	EMF	Thu, Nov 5, 2015	12.22	12.29	12.01	12.17
5903	NYSE	EMF	Wed, Nov 4, 2015	12.37	12.37	12.22	12.27
5902	NYSE	EMF	Tue, Nov 3, 2015	12.04	12.28	12.00	12.28
5901	NYSE	EMF	Mon, Nov 2, 2015	11.96	12.09	11.93	12.02
5900	NYSE	EMF	Fri, Oct 30, 2015	11.91	11.92	11.82	11.91
5899	NYSE	EMF	Thu, Oct 29, 2015	11.81	11.86	11.77	11.86
5898	NYSE	EMF	Wed, Oct 28, 2015	11.96	12.00	11.82	11.88
5897	NYSE	EMF	Tue, Oct 27, 2015	12.06	12.19	11.88	11.94
5896	NYSE	EMF	Mon, Oct 26, 2015	12.40	12.40	12.01	12.05
5895	NYSE	EMF	Fri, Oct 23, 2015	12.30	12.42	12.26	12.39
5894	NYSE	EMF	Thu, Oct 22, 2015	12.12	12.28	12.06	12.21
5893	NYSE	EMF	Wed, Oct 21, 2015	12.11	12.14	12.05	12.07
5892	NYSE	EMF	Tue, Oct 20, 2015	12.26	12.28	12.20	12.21
5891	NYSE	EMF	Mon, Oct 19, 2015	12.25	12.32	12.20	12.27
5890	NYSE	EMF	Fri, Oct 16, 2015	12.34	12.40	12.28	12.36
5889	NYSE	EMF	Thu, Oct 15, 2015	12.27	12.41	12.24	12.39
5888	NYSE	EMF	Wed, Oct 14, 2015	12.05	12.19	12.05	12.17
5887	NYSE	EMF	Tue, Oct 13, 2015	12.06	12.20	12.03	12.06
5886	NYSE	EMF	Mon, Oct 12, 2015	12.34	12.34	12.23	12.27
5885	NYSE	EMF	Fri, Oct 9, 2015	12.20	12.35	12.19	12.27
5884	NYSE	EMF	Thu, Oct 8, 2015	11.89	12.12	11.89	12.12
5883	NYSE	EMF	Wed, Oct 7, 2015	11.73	11.97	11.73	11.91
5882	NYSE	EMF	Tue, Oct 6, 2015	11.37	11.56	11.37	11.56
5881	NYSE	EMF	Mon, Oct 5, 2015	11.27	11.47	11.27	11.47
5880	NYSE	EMF	Fri, Oct 2, 2015	10.87	11.18	10.84	11.18
5879	NYSE	EMF	Thu, Oct 1, 2015	11.00	11.08	10.93	10.98
5878	NYSE	EMF	Wed, Sep 30, 2015	11.00	11.08	10.99	11.03
5877	NYSE	EMF	Tue, Sep 29, 2015	10.87	10.97	10.80	10.82
5876	NYSE	EMF	Mon, Sep 28, 2015	10.97	11.02	10.84	10.92
5875	NYSE	EMF	Fri, Sep 25, 2015	11.20	11.26	11.10	11.11
5874	NYSE	EMF	Thu, Sep 24, 2015	11.06	11.13	10.93	11.12
5873	NYSE	EMF	Wed, Sep 23, 2015	11.36	11.38	11.18	11.18
5872	NYSE	EMF	Tue, Sep 22, 2015	11.42	11.47	11.26	11.46
5871	NYSE	EMF	Mon, Sep 21, 2015	11.59	11.66	11.54	11.57
5870	NYSE	EMF	Fri, Sep 18, 2015	11.67	11.72	11.56	11.64
5869	NYSE	EMF	Thu, Sep 17, 2015	11.67	11.96	11.54	11.78
5868	NYSE	EMF	Wed, Sep 16, 2015	11.64	11.80	11.64	11.78
5867	NYSE	EMF	Tue, Sep 15, 2015	11.45	11.53	11.39	11.52
5866	NYSE	EMF	Mon, Sep 14, 2015	11.36	11.48	11.30	11.43
5865	NYSE	EMF	Fri, Sep 11, 2015	11.50	11.51	11.28	11.46
5864	NYSE	EMF	Thu, Sep 10, 2015	11.39	11.56	11.35	11.50
5863	NYSE	EMF	Wed, Sep 9, 2015	11.59	11.69	11.44	11.50
5862	NYSE	EMF	Tue, Sep 8, 2015	11.27	11.43	11.27	11.43
5861	NYSE	EMF	Fri, Sep 4, 2015	11.17	11.19	11.08	11.10
5860	NYSE	EMF	Thu, Sep 3, 2015	11.35	11.44	11.20	11.36
5859	NYSE	EMF	Wed, Sep 2, 2015	11.39	11.43	11.31	11.33
5858	NYSE	EMF	Tue, Sep 1, 2015	11.33	11.42	11.29	11.31
5857	NYSE	EMF	Mon, Aug 31, 2015	11.62	11.62	11.45	11.56
5856	NYSE	EMF	Fri, Aug 28, 2015	11.50	11.64	11.49	11.55
5855	NYSE	EMF	Thu, Aug 27, 2015	11.49	11.74	11.35	11.70
5854	NYSE	EMF	Wed, Aug 26, 2015	11.10	11.27	10.96	11.27
5853	NYSE	EMF	Tue, Aug 25, 2015	11.31	11.40	11.00	11.00
5852	NYSE	EMF	Mon, Aug 24, 2015	10.57	11.20	10.28	10.95
5851	NYSE	EMF	Fri, Aug 21, 2015	11.47	11.61	11.42	11.51
5850	NYSE	EMF	Thu, Aug 20, 2015	11.75	11.80	11.68	11.68
5849	NYSE	EMF	Wed, Aug 19, 2015	12.06	12.12	11.93	11.94
5848	NYSE	EMF	Tue, Aug 18, 2015	12.33	12.33	12.18	12.21
5847	NYSE	EMF	Mon, Aug 17, 2015	12.35	12.41	12.31	12.38
5846	NYSE	EMF	Fri, Aug 14, 2015	12.47	12.53	12.41	12.44
5845	NYSE	EMF	Thu, Aug 13, 2015	12.43	12.48	12.40	12.48
5844	NYSE	EMF	Wed, Aug 12, 2015	12.49	12.49	12.35	12.46
5843	NYSE	EMF	Tue, Aug 11, 2015	12.73	12.73	12.50	12.59
5842	NYSE	EMF	Mon, Aug 10, 2015	12.75	12.93	12.74	12.93
5841	NYSE	EMF	Fri, Aug 7, 2015	12.75	12.76	12.70	12.74
5840	NYSE	EMF	Thu, Aug 6, 2015	12.83	12.90	12.74	12.80
5839	NYSE	EMF	Wed, Aug 5, 2015	13.00	13.00	12.80	12.83
5838	NYSE	EMF	Tue, Aug 4, 2015	12.95	12.99	12.82	12.95
5837	NYSE	EMF	Mon, Aug 3, 2015	12.92	12.95	12.85	12.92
5836	NYSE	EMF	Fri, Jul 31, 2015	13.00	13.08	12.95	12.98
5835	NYSE	EMF	Thu, Jul 30, 2015	12.96	12.96	12.85	12.94
5834	NYSE	EMF	Wed, Jul 29, 2015	12.90	13.05	12.90	13.03
5833	NYSE	EMF	Tue, Jul 28, 2015	12.80	13.02	12.80	12.93
5832	NYSE	EMF	Mon, Jul 27, 2015	13.04	13.04	12.79	12.79
5831	NYSE	EMF	Fri, Jul 24, 2015	13.39	13.39	13.15	13.22
5830	NYSE	EMF	Thu, Jul 23, 2015	13.53	13.55	13.38	13.41
5829	NYSE	EMF	Wed, Jul 22, 2015	13.63	13.65	13.55	13.57
5828	NYSE	EMF	Tue, Jul 21, 2015	13.86	13.86	13.67	13.69
5827	NYSE	EMF	Mon, Jul 20, 2015	13.93	14.12	13.83	13.91
5826	NYSE	EMF	Fri, Jul 17, 2015	13.99	14.00	13.95	13.96
5825	NYSE	EMF	Thu, Jul 16, 2015	14.00	14.04	13.95	14.02
5824	NYSE	EMF	Wed, Jul 15, 2015	13.90	13.93	13.81	13.86
5823	NYSE	EMF	Tue, Jul 14, 2015	14.04	14.10	14.03	14.06
5822	NYSE	EMF	Mon, Jul 13, 2015	14.19	14.20	14.11	14.14
5821	NYSE	EMF	Fri, Jul 10, 2015	14.12	14.22	13.95	14.20
5820	NYSE	EMF	Thu, Jul 9, 2015	13.94	13.99	13.72	13.84
5819	NYSE	EMF	Wed, Jul 8, 2015	13.91	13.91	13.58	13.61
5818	NYSE	EMF	Tue, Jul 7, 2015	14.14	14.20	13.89	14.19
5817	NYSE	EMF	Mon, Jul 6, 2015	14.39	14.39	14.21	14.29
5816	NYSE	EMF	Thu, Jul 2, 2015	14.60	14.70	14.57	14.58
5815	NYSE	EMF	Wed, Jul 1, 2015	14.57	14.64	14.57	14.57
5814	NYSE	EMF	Tue, Jun 30, 2015	14.53	14.60	14.48	14.56
5813	NYSE	EMF	Mon, Jun 29, 2015	14.48	14.56	14.20	14.36
5812	NYSE	EMF	Fri, Jun 26, 2015	14.74	14.74	14.60	14.62
5811	NYSE	EMF	Thu, Jun 25, 2015	14.85	14.88	14.75	14.81
5810	NYSE	EMF	Wed, Jun 24, 2015	14.95	14.98	14.82	14.83
5809	NYSE	EMF	Tue, Jun 23, 2015	14.85	14.96	14.85	14.92
5808	NYSE	EMF	Mon, Jun 22, 2015	14.80	14.92	14.80	14.84
5807	NYSE	EMF	Fri, Jun 19, 2015	14.76	14.78	14.69	14.73
5806	NYSE	EMF	Thu, Jun 18, 2015	14.80	14.90	14.72	14.84
5805	NYSE	EMF	Wed, Jun 17, 2015	14.67	14.84	14.65	14.76
5804	NYSE	EMF	Tue, Jun 16, 2015	14.62	14.74	14.62	14.73
5803	NYSE	EMF	Mon, Jun 15, 2015	14.66	14.73	14.65	14.65
5802	NYSE	EMF	Fri, Jun 12, 2015	14.81	14.91	14.81	14.90
5801	NYSE	EMF	Thu, Jun 11, 2015	14.86	15.00	14.86	14.94
5800	NYSE	EMF	Wed, Jun 10, 2015	14.76	14.92	14.76	14.87
5799	NYSE	EMF	Tue, Jun 9, 2015	14.81	14.81	14.62	14.71
5798	NYSE	EMF	Mon, Jun 8, 2015	14.88	14.90	14.83	14.86
5797	NYSE	EMF	Fri, Jun 5, 2015	14.93	14.96	14.82	14.92
5796	NYSE	EMF	Thu, Jun 4, 2015	15.06	15.09	14.95	14.96
5795	NYSE	EMF	Wed, Jun 3, 2015	15.08	15.18	15.05	15.13
5794	NYSE	EMF	Tue, Jun 2, 2015	15.06	15.18	15.04	15.12
5793	NYSE	EMF	Mon, Jun 1, 2015	15.12	15.12	15.04	15.06
5792	NYSE	EMF	Fri, May 29, 2015	15.06	15.15	15.06	15.08
5791	NYSE	EMF	Thu, May 28, 2015	15.15	15.25	15.09	15.10
5790	NYSE	EMF	Wed, May 27, 2015	15.35	15.40	15.25	15.35
5789	NYSE	EMF	Tue, May 26, 2015	15.66	15.66	15.45	15.47
5788	NYSE	EMF	Fri, May 22, 2015	15.67	15.76	15.65	15.72
5787	NYSE	EMF	Thu, May 21, 2015	15.71	15.72	15.64	15.64
5786	NYSE	EMF	Wed, May 20, 2015	15.82	15.82	15.77	15.77
5785	NYSE	EMF	Tue, May 19, 2015	15.92	15.92	15.84	15.89
5784	NYSE	EMF	Mon, May 18, 2015	16.10	16.10	15.84	15.89
5783	NYSE	EMF	Fri, May 15, 2015	15.92	16.00	15.86	16.00
5782	NYSE	EMF	Thu, May 14, 2015	15.75	15.94	15.75	15.90
5781	NYSE	EMF	Wed, May 13, 2015	15.80	15.87	15.69	15.71
5780	NYSE	EMF	Tue, May 12, 2015	15.67	15.72	15.63	15.69
5779	NYSE	EMF	Mon, May 11, 2015	15.73	15.78	15.67	15.73
5778	NYSE	EMF	Fri, May 8, 2015	15.82	15.86	15.77	15.79
5777	NYSE	EMF	Thu, May 7, 2015	15.66	15.72	15.56	15.72
5776	NYSE	EMF	Wed, May 6, 2015	15.91	15.93	15.74	15.75
5775	NYSE	EMF	Tue, May 5, 2015	15.92	15.99	15.84	15.86
5774	NYSE	EMF	Mon, May 4, 2015	15.96	16.00	15.90	15.93
5773	NYSE	EMF	Fri, May 1, 2015	16.06	16.07	15.97	15.97
5772	NYSE	EMF	Thu, Apr 30, 2015	16.27	16.27	16.01	16.04
5771	NYSE	EMF	Wed, Apr 29, 2015	16.26	16.40	16.19	16.27
5770	NYSE	EMF	Tue, Apr 28, 2015	16.52	16.52	16.43	16.48
5769	NYSE	EMF	Mon, Apr 27, 2015	16.46	16.50	16.41	16.46
5768	NYSE	EMF	Fri, Apr 24, 2015	16.37	16.44	16.37	16.39
5767	NYSE	EMF	Thu, Apr 23, 2015	16.29	16.49	16.27	16.40
5766	NYSE	EMF	Wed, Apr 22, 2015	16.25	16.31	16.21	16.29
5765	NYSE	EMF	Tue, Apr 21, 2015	16.24	16.27	16.20	16.22
5764	NYSE	EMF	Mon, Apr 20, 2015	16.25	16.31	16.17	16.18
5763	NYSE	EMF	Fri, Apr 17, 2015	16.25	16.25	16.07	16.20
5762	NYSE	EMF	Thu, Apr 16, 2015	16.38	16.49	16.34	16.47
5761	NYSE	EMF	Wed, Apr 15, 2015	16.23	16.35	16.15	16.32
5760	NYSE	EMF	Tue, Apr 14, 2015	16.20	16.25	16.08	16.23
5759	NYSE	EMF	Mon, Apr 13, 2015	16.30	16.36	16.11	16.15
5758	NYSE	EMF	Fri, Apr 10, 2015	16.21	16.21	16.13	16.20
5757	NYSE	EMF	Thu, Apr 9, 2015	16.07	16.22	16.03	16.21
5756	NYSE	EMF	Wed, Apr 8, 2015	16.00	16.09	15.95	16.02
5755	NYSE	EMF	Tue, Apr 7, 2015	15.72	15.80	15.71	15.71
5754	NYSE	EMF	Mon, Apr 6, 2015	15.63	15.87	15.63	15.82
5753	NYSE	EMF	Thu, Apr 2, 2015	15.48	15.67	15.48	15.66
5752	NYSE	EMF	Wed, Apr 1, 2015	15.33	15.46	15.30	15.41
5751	NYSE	EMF	Tue, Mar 31, 2015	15.25	15.28	15.19	15.26
5750	NYSE	EMF	Mon, Mar 30, 2015	15.17	15.36	15.17	15.32
5749	NYSE	EMF	Fri, Mar 27, 2015	15.08	15.09	14.96	15.08
5748	NYSE	EMF	Thu, Mar 26, 2015	15.05	15.05	14.94	14.98
5747	NYSE	EMF	Wed, Mar 25, 2015	15.25	15.38	15.05	15.05
5746	NYSE	EMF	Tue, Mar 24, 2015	15.22	15.29	15.16	15.24
5745	NYSE	EMF	Mon, Mar 23, 2015	15.29	15.30	15.18	15.24
5744	NYSE	EMF	Fri, Mar 20, 2015	15.15	15.31	15.14	15.24
5743	NYSE	EMF	Thu, Mar 19, 2015	15.15	15.22	15.02	15.08
5742	NYSE	EMF	Wed, Mar 18, 2015	14.97	15.39	14.93	15.29
5741	NYSE	EMF	Tue, Mar 17, 2015	14.85	14.99	14.85	14.96
5740	NYSE	EMF	Mon, Mar 16, 2015	15.00	15.09	14.95	14.98
5739	NYSE	EMF	Fri, Mar 13, 2015	15.02	15.02	14.91	14.91
5738	NYSE	EMF	Thu, Mar 12, 2015	15.15	15.25	15.07	15.14
5737	NYSE	EMF	Wed, Mar 11, 2015	15.03	15.06	14.95	15.02
5736	NYSE	EMF	Tue, Mar 10, 2015	15.26	15.26	15.00	15.04
5735	NYSE	EMF	Mon, Mar 9, 2015	15.41	15.47	15.29	15.35
5734	NYSE	EMF	Fri, Mar 6, 2015	15.60	15.60	15.40	15.46
5733	NYSE	EMF	Thu, Mar 5, 2015	15.66	15.77	15.60	15.70
5732	NYSE	EMF	Wed, Mar 4, 2015	15.74	15.77	15.57	15.71
5731	NYSE	EMF	Tue, Mar 3, 2015	15.80	15.82	15.76	15.79
5730	NYSE	EMF	Mon, Mar 2, 2015	15.85	15.89	15.79	15.86
5729	NYSE	EMF	Fri, Feb 27, 2015	15.81	15.94	15.79	15.85
5728	NYSE	EMF	Thu, Feb 26, 2015	15.81	15.87	15.78	15.81
5727	NYSE	EMF	Wed, Feb 25, 2015	15.87	15.88	15.72	15.81
5726	NYSE	EMF	Tue, Feb 24, 2015	15.66	15.91	15.63	15.81
5725	NYSE	EMF	Mon, Feb 23, 2015	15.70	15.71	15.56	15.61
5724	NYSE	EMF	Fri, Feb 20, 2015	15.74	15.75	15.61	15.71
5723	NYSE	EMF	Thu, Feb 19, 2015	15.67	15.76	15.57	15.67
5722	NYSE	EMF	Wed, Feb 18, 2015	15.72	15.75	15.65	15.71
5721	NYSE	EMF	Tue, Feb 17, 2015	15.72	15.82	15.63	15.76
5720	NYSE	EMF	Fri, Feb 13, 2015	15.74	15.87	15.73	15.82
5719	NYSE	EMF	Thu, Feb 12, 2015	15.47	15.63	15.47	15.62
5718	NYSE	EMF	Wed, Feb 11, 2015	15.47	15.47	15.21	15.37
5717	NYSE	EMF	Tue, Feb 10, 2015	15.44	15.52	15.38	15.52
5716	NYSE	EMF	Mon, Feb 9, 2015	15.53	15.65	15.48	15.50
5715	NYSE	EMF	Fri, Feb 6, 2015	15.64	15.77	15.54	15.54
5714	NYSE	EMF	Thu, Feb 5, 2015	15.56	15.82	15.55	15.76
5713	NYSE	EMF	Wed, Feb 4, 2015	15.58	15.85	15.58	15.66
5712	NYSE	EMF	Tue, Feb 3, 2015	15.65	15.81	15.64	15.81
5711	NYSE	EMF	Mon, Feb 2, 2015	15.45	15.58	15.37	15.49
5710	NYSE	EMF	Fri, Jan 30, 2015	15.40	15.48	15.32	15.35
5709	NYSE	EMF	Thu, Jan 29, 2015	15.64	15.73	15.53	15.67
5708	NYSE	EMF	Wed, Jan 28, 2015	15.78	15.81	15.65	15.69
5707	NYSE	EMF	Tue, Jan 27, 2015	15.86	15.86	15.67	15.84
5706	NYSE	EMF	Mon, Jan 26, 2015	16.00	16.10	15.95	16.02
5705	NYSE	EMF	Fri, Jan 23, 2015	16.05	16.13	16.00	16.00
5704	NYSE	EMF	Thu, Jan 22, 2015	15.95	16.13	15.85	16.13
5703	NYSE	EMF	Wed, Jan 21, 2015	15.61	15.84	15.61	15.84
5702	NYSE	EMF	Tue, Jan 20, 2015	15.60	15.60	15.47	15.55
5701	NYSE	EMF	Fri, Jan 16, 2015	15.53	15.64	15.53	15.62
5700	NYSE	EMF	Thu, Jan 15, 2015	15.64	15.68	15.54	15.54
5699	NYSE	EMF	Wed, Jan 14, 2015	15.37	15.52	15.33	15.51
5698	NYSE	EMF	Tue, Jan 13, 2015	15.75	15.88	15.45	15.53
5697	NYSE	EMF	Mon, Jan 12, 2015	15.65	15.70	15.57	15.57
5696	NYSE	EMF	Fri, Jan 9, 2015	15.72	15.81	15.64	15.72
5695	NYSE	EMF	Thu, Jan 8, 2015	15.48	15.70	15.48	15.63
5694	NYSE	EMF	Wed, Jan 7, 2015	15.34	15.46	15.28	15.38
5693	NYSE	EMF	Tue, Jan 6, 2015	15.20	15.24	15.11	15.14
5692	NYSE	EMF	Mon, Jan 5, 2015	15.36	15.48	15.13	15.18
5691	NYSE	EMF	Fri, Jan 2, 2015	15.39	15.54	15.17	15.39
5690	NYSE	EMF	Wed, Dec 31, 2014	15.74	15.74	15.37	15.42
5689	NYSE	EMF	Tue, Dec 30, 2014	15.48	15.56	15.27	15.53
5688	NYSE	EMF	Mon, Dec 29, 2014	15.46	15.68	15.45	15.56
5687	NYSE	EMF	Fri, Dec 26, 2014	15.37	15.67	15.37	15.54
5686	NYSE	EMF	Wed, Dec 24, 2014	15.16	15.26	15.16	15.21
5685	NYSE	EMF	Tue, Dec 23, 2014	15.22	15.24	15.10	15.15
5684	NYSE	EMF	Mon, Dec 22, 2014	15.24	15.27	15.12	15.27
5683	NYSE	EMF	Fri, Dec 19, 2014	15.08	15.18	15.05	15.08
5682	NYSE	EMF	Thu, Dec 18, 2014	15.00	15.19	14.90	15.00
5681	NYSE	EMF	Wed, Dec 17, 2014	14.53	14.87	14.53	14.80
5680	NYSE	EMF	Tue, Dec 16, 2014	14.51	14.68	14.31	14.53
5679	NYSE	EMF	Mon, Dec 15, 2014	14.89	15.00	14.71	14.73
5678	NYSE	EMF	Fri, Dec 12, 2014	15.20	15.27	14.86	14.91
5677	NYSE	EMF	Thu, Dec 11, 2014	16.56	16.61	16.45	16.46
5676	NYSE	EMF	Wed, Dec 10, 2014	16.66	16.70	16.56	16.61
5675	NYSE	EMF	Tue, Dec 9, 2014	16.57	16.82	16.50	16.63
5674	NYSE	EMF	Mon, Dec 8, 2014	17.04	17.08	16.82	16.85
5673	NYSE	EMF	Fri, Dec 5, 2014	17.13	17.23	17.05	17.08
5672	NYSE	EMF	Thu, Dec 4, 2014	17.24	17.28	17.09	17.19
5671	NYSE	EMF	Wed, Dec 3, 2014	17.18	17.38	17.17	17.18
5670	NYSE	EMF	Tue, Dec 2, 2014	17.19	17.29	17.05	17.22
5669	NYSE	EMF	Mon, Dec 1, 2014	17.25	17.25	16.96	17.02
5668	NYSE	EMF	Fri, Nov 28, 2014	17.66	17.88	17.34	17.40
5667	NYSE	EMF	Wed, Nov 26, 2014	17.58	17.78	17.58	17.78
5666	NYSE	EMF	Tue, Nov 25, 2014	17.72	17.72	17.52	17.52
5665	NYSE	EMF	Mon, Nov 24, 2014	17.63	17.65	17.52	17.65
5664	NYSE	EMF	Fri, Nov 21, 2014	17.39	17.64	17.38	17.61
5663	NYSE	EMF	Thu, Nov 20, 2014	16.98	17.09	16.95	17.08
5662	NYSE	EMF	Wed, Nov 19, 2014	17.07	17.07	16.92	17.07
5661	NYSE	EMF	Tue, Nov 18, 2014	16.90	17.13	16.90	17.06
5660	NYSE	EMF	Mon, Nov 17, 2014	17.02	17.05	16.92	16.94
5659	NYSE	EMF	Fri, Nov 14, 2014	17.03	17.14	17.00	17.11
5658	NYSE	EMF	Thu, Nov 13, 2014	17.08	17.15	17.06	17.10
5657	NYSE	EMF	Wed, Nov 12, 2014	17.03	17.18	17.03	17.08
5656	NYSE	EMF	Tue, Nov 11, 2014	17.13	17.15	17.04	17.08
5655	NYSE	EMF	Mon, Nov 10, 2014	17.21	17.30	17.12	17.20
5654	NYSE	EMF	Fri, Nov 7, 2014	17.06	17.14	17.04	17.14
5653	NYSE	EMF	Thu, Nov 6, 2014	17.24	17.24	17.05	17.06
5652	NYSE	EMF	Wed, Nov 5, 2014	17.29	17.34	17.16	17.21
5651	NYSE	EMF	Tue, Nov 4, 2014	17.43	17.43	17.28	17.38
5650	NYSE	EMF	Mon, Nov 3, 2014	17.42	17.45	17.33	17.35
5649	NYSE	EMF	Fri, Oct 31, 2014	17.50	17.63	17.46	17.55
5648	NYSE	EMF	Thu, Oct 30, 2014	17.44	17.53	17.34	17.46
5647	NYSE	EMF	Wed, Oct 29, 2014	17.52	17.66	17.30	17.40
5646	NYSE	EMF	Tue, Oct 28, 2014	17.24	17.49	17.24	17.45
5645	NYSE	EMF	Mon, Oct 27, 2014	17.24	17.24	17.05	17.11
5644	NYSE	EMF	Fri, Oct 24, 2014	17.36	17.46	17.28	17.41
5643	NYSE	EMF	Thu, Oct 23, 2014	17.41	17.44	17.21	17.29
5642	NYSE	EMF	Wed, Oct 22, 2014	17.47	17.47	17.25	17.29
5641	NYSE	EMF	Tue, Oct 21, 2014	17.21	17.45	17.20	17.37
5640	NYSE	EMF	Mon, Oct 20, 2014	17.13	17.34	17.13	17.26
5639	NYSE	EMF	Fri, Oct 17, 2014	17.17	17.35	17.17	17.26
5638	NYSE	EMF	Thu, Oct 16, 2014	16.78	17.23	16.60	17.11
5637	NYSE	EMF	Wed, Oct 15, 2014	17.25	17.36	16.95	17.16
5636	NYSE	EMF	Tue, Oct 14, 2014	17.38	17.53	17.34	17.40
5635	NYSE	EMF	Mon, Oct 13, 2014	17.41	17.56	17.34	17.42
5634	NYSE	EMF	Fri, Oct 10, 2014	17.67	17.67	17.31	17.33
5633	NYSE	EMF	Thu, Oct 9, 2014	17.98	17.98	17.70	17.79
5632	NYSE	EMF	Wed, Oct 8, 2014	17.71	18.04	17.61	18.00
5631	NYSE	EMF	Tue, Oct 7, 2014	17.71	17.79	17.70	17.74
5630	NYSE	EMF	Mon, Oct 6, 2014	17.80	17.94	17.75	17.78
5629	NYSE	EMF	Fri, Oct 3, 2014	17.58	17.66	17.47	17.63
5628	NYSE	EMF	Thu, Oct 2, 2014	17.48	17.61	17.35	17.58
5627	NYSE	EMF	Wed, Oct 1, 2014	17.58	17.64	17.44	17.47
5626	NYSE	EMF	Tue, Sep 30, 2014	17.74	17.80	17.65	17.74
5625	NYSE	EMF	Mon, Sep 29, 2014	17.94	17.94	17.52	17.86
5624	NYSE	EMF	Fri, Sep 26, 2014	18.03	18.19	18.03	18.17
5623	NYSE	EMF	Thu, Sep 25, 2014	18.19	18.19	18.03	18.08
5622	NYSE	EMF	Wed, Sep 24, 2014	18.16	18.38	18.16	18.36
5621	NYSE	EMF	Tue, Sep 23, 2014	18.05	18.21	18.00	18.16
5620	NYSE	EMF	Mon, Sep 22, 2014	18.34	18.34	18.15	18.18
5619	NYSE	EMF	Fri, Sep 19, 2014	18.51	18.55	18.34	18.37
5618	NYSE	EMF	Thu, Sep 18, 2014	18.57	18.57	18.47	18.53
5617	NYSE	EMF	Wed, Sep 17, 2014	18.64	18.66	18.43	18.47
5616	NYSE	EMF	Tue, Sep 16, 2014	18.31	18.75	18.31	18.66
5615	NYSE	EMF	Mon, Sep 15, 2014	18.55	18.55	18.35	18.41
5614	NYSE	EMF	Fri, Sep 12, 2014	18.74	18.74	18.54	18.63
5613	NYSE	EMF	Thu, Sep 11, 2014	19.00	19.00	18.75	18.80
5612	NYSE	EMF	Wed, Sep 10, 2014	19.00	19.07	18.87	19.07
5611	NYSE	EMF	Tue, Sep 9, 2014	19.25	19.25	19.02	19.10
5610	NYSE	EMF	Mon, Sep 8, 2014	19.32	19.36	19.21	19.25
5609	NYSE	EMF	Fri, Sep 5, 2014	19.18	19.43	19.18	19.42
5608	NYSE	EMF	Thu, Sep 4, 2014	19.31	19.39	19.18	19.23
5607	NYSE	EMF	Wed, Sep 3, 2014	19.28	19.33	19.20	19.28
5606	NYSE	EMF	Tue, Sep 2, 2014	19.18	19.18	19.03	19.10
5605	NYSE	EMF	Fri, Aug 29, 2014	19.06	19.13	18.96	19.13
5604	NYSE	EMF	Thu, Aug 28, 2014	19.12	19.12	19.01	19.12
5603	NYSE	EMF	Wed, Aug 27, 2014	19.13	19.27	19.10	19.27
5602	NYSE	EMF	Tue, Aug 26, 2014	18.96	19.22	18.96	19.20
5601	NYSE	EMF	Mon, Aug 25, 2014	18.93	19.03	18.92	19.01
5600	NYSE	EMF	Fri, Aug 22, 2014	18.97	19.00	18.91	18.91
5599	NYSE	EMF	Thu, Aug 21, 2014	19.06	19.10	19.01	19.06
5598	NYSE	EMF	Wed, Aug 20, 2014	19.07	19.16	19.03	19.07
5597	NYSE	EMF	Tue, Aug 19, 2014	19.01	19.13	18.97	19.08
5596	NYSE	EMF	Mon, Aug 18, 2014	18.78	19.09	18.78	18.97
5595	NYSE	EMF	Fri, Aug 15, 2014	18.95	18.95	18.73	18.75
5594	NYSE	EMF	Thu, Aug 14, 2014	18.83	18.89	18.80	18.86
5593	NYSE	EMF	Wed, Aug 13, 2014	18.78	18.90	18.76	18.82
5592	NYSE	EMF	Tue, Aug 12, 2014	18.64	18.78	18.59	18.72
5591	NYSE	EMF	Mon, Aug 11, 2014	18.52	18.82	18.52	18.74
5590	NYSE	EMF	Fri, Aug 8, 2014	18.32	18.54	18.32	18.52
5589	NYSE	EMF	Thu, Aug 7, 2014	18.42	18.50	18.35	18.38
5588	NYSE	EMF	Wed, Aug 6, 2014	18.40	18.65	18.37	18.46
5587	NYSE	EMF	Tue, Aug 5, 2014	18.65	18.70	18.55	18.56
5586	NYSE	EMF	Mon, Aug 4, 2014	18.67	18.87	18.66	18.78
5585	NYSE	EMF	Fri, Aug 1, 2014	18.63	18.79	18.56	18.69
5584	NYSE	EMF	Thu, Jul 31, 2014	18.83	18.83	18.65	18.72
5583	NYSE	EMF	Wed, Jul 30, 2014	19.08	19.18	18.93	19.05
5582	NYSE	EMF	Tue, Jul 29, 2014	19.23	19.23	19.08	19.13
5581	NYSE	EMF	Mon, Jul 28, 2014	19.05	19.19	19.05	19.18
5580	NYSE	EMF	Fri, Jul 25, 2014	19.05	19.10	18.98	19.08
5579	NYSE	EMF	Thu, Jul 24, 2014	19.13	19.17	19.06	19.15
5578	NYSE	EMF	Wed, Jul 23, 2014	19.15	19.15	19.00	19.09
5577	NYSE	EMF	Tue, Jul 22, 2014	18.97	19.09	18.97	19.05
5576	NYSE	EMF	Mon, Jul 21, 2014	18.79	18.90	18.72	18.87
5575	NYSE	EMF	Fri, Jul 18, 2014	18.64	18.83	18.64	18.80
5574	NYSE	EMF	Thu, Jul 17, 2014	18.80	18.88	18.50	18.56
5573	NYSE	EMF	Wed, Jul 16, 2014	18.93	18.97	18.90	18.90
5572	NYSE	EMF	Tue, Jul 15, 2014	18.92	18.93	18.81	18.89
5571	NYSE	EMF	Mon, Jul 14, 2014	18.85	18.92	18.80	18.88
5570	NYSE	EMF	Fri, Jul 11, 2014	18.69	18.74	18.62	18.72
5569	NYSE	EMF	Thu, Jul 10, 2014	18.52	18.73	18.52	18.68
5568	NYSE	EMF	Wed, Jul 9, 2014	18.72	18.79	18.63	18.79
5567	NYSE	EMF	Tue, Jul 8, 2014	18.61	18.70	18.61	18.64
5566	NYSE	EMF	Mon, Jul 7, 2014	18.62	18.67	18.60	18.61
5565	NYSE	EMF	Thu, Jul 3, 2014	18.39	18.54	18.39	18.53
5564	NYSE	EMF	Wed, Jul 2, 2014	18.49	18.49	18.42	18.47
5563	NYSE	EMF	Tue, Jul 1, 2014	18.28	18.43	18.26	18.43
5562	NYSE	EMF	Mon, Jun 30, 2014	18.13	18.26	18.13	18.23
5561	NYSE	EMF	Fri, Jun 27, 2014	18.17	18.20	18.15	18.18
5560	NYSE	EMF	Thu, Jun 26, 2014	18.26	18.28	18.15	18.21
5559	NYSE	EMF	Wed, Jun 25, 2014	18.11	18.21	18.11	18.18
5558	NYSE	EMF	Tue, Jun 24, 2014	18.19	18.29	18.09	18.20
5557	NYSE	EMF	Mon, Jun 23, 2014	18.26	18.27	18.08	18.16
5556	NYSE	EMF	Fri, Jun 20, 2014	18.15	18.26	18.13	18.22
5555	NYSE	EMF	Thu, Jun 19, 2014	18.30	18.30	18.21	18.25
5554	NYSE	EMF	Wed, Jun 18, 2014	18.07	18.31	18.07	18.30
5553	NYSE	EMF	Tue, Jun 17, 2014	18.19	18.19	18.09	18.16
5552	NYSE	EMF	Mon, Jun 16, 2014	18.26	18.26	18.11	18.13
5551	NYSE	EMF	Fri, Jun 13, 2014	18.14	18.26	18.12	18.25
5550	NYSE	EMF	Thu, Jun 12, 2014	18.24	18.28	18.14	18.14
5549	NYSE	EMF	Wed, Jun 11, 2014	18.26	18.29	18.20	18.23
5548	NYSE	EMF	Tue, Jun 10, 2014	18.16	18.28	18.15	18.28
5547	NYSE	EMF	Mon, Jun 9, 2014	17.95	18.15	17.95	18.12
5546	NYSE	EMF	Fri, Jun 6, 2014	17.98	18.19	17.96	18.08
5545	NYSE	EMF	Thu, Jun 5, 2014	17.80	17.99	17.75	17.93
5544	NYSE	EMF	Wed, Jun 4, 2014	17.79	17.79	17.68	17.71
5543	NYSE	EMF	Tue, Jun 3, 2014	17.71	17.85	17.71	17.84
5542	NYSE	EMF	Mon, Jun 2, 2014	17.72	17.75	17.56	17.71
5541	NYSE	EMF	Fri, May 30, 2014	17.82	17.82	17.61	17.67
5540	NYSE	EMF	Thu, May 29, 2014	17.78	17.91	17.78	17.86
5539	NYSE	EMF	Wed, May 28, 2014	17.79	17.84	17.76	17.82
5538	NYSE	EMF	Tue, May 27, 2014	17.86	17.87	17.70	17.75
5537	NYSE	EMF	Fri, May 23, 2014	17.95	17.95	17.86	17.88
5536	NYSE	EMF	Thu, May 22, 2014	17.82	17.90	17.82	17.89
5535	NYSE	EMF	Wed, May 21, 2014	17.78	17.91	17.78	17.81
5534	NYSE	EMF	Tue, May 20, 2014	17.94	17.94	17.70	17.72
5533	NYSE	EMF	Mon, May 19, 2014	18.10	18.11	17.95	18.00
5532	NYSE	EMF	Fri, May 16, 2014	17.87	18.10	17.86	18.10
5531	NYSE	EMF	Thu, May 15, 2014	18.02	18.02	17.69	17.76
5530	NYSE	EMF	Wed, May 14, 2014	17.93	18.05	17.92	17.98
5529	NYSE	EMF	Tue, May 13, 2014	17.89	17.89	17.80	17.89
5528	NYSE	EMF	Mon, May 12, 2014	17.80	17.89	17.80	17.89
5527	NYSE	EMF	Fri, May 9, 2014	17.80	17.80	17.62	17.66
5526	NYSE	EMF	Thu, May 8, 2014	17.74	17.82	17.68	17.73
5525	NYSE	EMF	Wed, May 7, 2014	17.50	17.63	17.49	17.63
5524	NYSE	EMF	Tue, May 6, 2014	17.46	17.63	17.46	17.56
5523	NYSE	EMF	Mon, May 5, 2014	17.52	17.54	17.43	17.48
5522	NYSE	EMF	Fri, May 2, 2014	17.57	17.62	17.49	17.58
5521	NYSE	EMF	Thu, May 1, 2014	17.42	17.58	17.42	17.49
5520	NYSE	EMF	Wed, Apr 30, 2014	17.53	17.53	17.41	17.50
5519	NYSE	EMF	Tue, Apr 29, 2014	17.47	17.70	17.47	17.59
5518	NYSE	EMF	Mon, Apr 28, 2014	17.35	17.51	17.34	17.46
5517	NYSE	EMF	Fri, Apr 25, 2014	17.42	17.42	17.31	17.36
5516	NYSE	EMF	Thu, Apr 24, 2014	17.50	17.55	17.43	17.55
5515	NYSE	EMF	Wed, Apr 23, 2014	17.56	17.57	17.40	17.50
5514	NYSE	EMF	Tue, Apr 22, 2014	17.62	17.67	17.58	17.64
5513	NYSE	EMF	Mon, Apr 21, 2014	17.65	17.68	17.51	17.66
5512	NYSE	EMF	Thu, Apr 17, 2014	17.50	17.68	17.49	17.61
5511	NYSE	EMF	Wed, Apr 16, 2014	17.49	17.59	17.39	17.56
5510	NYSE	EMF	Tue, Apr 15, 2014	17.56	17.56	17.14	17.36
5509	NYSE	EMF	Mon, Apr 14, 2014	17.61	17.69	17.56	17.64
5508	NYSE	EMF	Fri, Apr 11, 2014	17.50	17.76	17.50	17.61
5507	NYSE	EMF	Thu, Apr 10, 2014	17.87	17.97	17.67	17.70
5506	NYSE	EMF	Wed, Apr 9, 2014	17.71	17.93	17.57	17.87
5505	NYSE	EMF	Tue, Apr 8, 2014	17.48	17.73	17.48	17.67
5504	NYSE	EMF	Mon, Apr 7, 2014	17.21	17.41	17.12	17.37
5503	NYSE	EMF	Fri, Apr 4, 2014	17.26	17.45	17.20	17.21
5502	NYSE	EMF	Thu, Apr 3, 2014	17.11	17.22	17.00	17.18
5501	NYSE	EMF	Wed, Apr 2, 2014	17.07	17.19	17.04	17.15
5500	NYSE	EMF	Tue, Apr 1, 2014	17.05	17.21	16.95	17.10
5499	NYSE	EMF	Mon, Mar 31, 2014	16.81	17.06	16.76	16.98
5498	NYSE	EMF	Fri, Mar 28, 2014	16.70	16.90	16.66	16.74
5497	NYSE	EMF	Thu, Mar 27, 2014	16.41	16.70	16.41	16.63
5496	NYSE	EMF	Wed, Mar 26, 2014	16.45	16.50	16.40	16.41
5495	NYSE	EMF	Tue, Mar 25, 2014	16.26	16.41	16.26	16.34
5494	NYSE	EMF	Mon, Mar 24, 2014	16.17	16.23	16.12	16.20
5493	NYSE	EMF	Fri, Mar 21, 2014	16.14	16.24	16.11	16.11
5492	NYSE	EMF	Thu, Mar 20, 2014	15.98	16.16	15.94	16.11
5491	NYSE	EMF	Wed, Mar 19, 2014	16.24	16.30	16.02	16.08
5490	NYSE	EMF	Tue, Mar 18, 2014	16.09	16.35	16.09	16.33
5489	NYSE	EMF	Mon, Mar 17, 2014	15.91	16.18	15.87	16.13
5488	NYSE	EMF	Fri, Mar 14, 2014	15.65	15.93	15.65	15.82
5487	NYSE	EMF	Thu, Mar 13, 2014	16.04	16.15	15.71	15.73
5486	NYSE	EMF	Wed, Mar 12, 2014	15.93	16.07	15.92	16.05
5485	NYSE	EMF	Tue, Mar 11, 2014	16.28	16.34	15.95	15.99
5484	NYSE	EMF	Mon, Mar 10, 2014	16.25	16.29	16.14	16.28
5483	NYSE	EMF	Fri, Mar 7, 2014	16.45	16.45	16.20	16.33
5482	NYSE	EMF	Thu, Mar 6, 2014	16.41	16.55	16.36	16.50
5481	NYSE	EMF	Wed, Mar 5, 2014	16.34	16.34	16.21	16.34
5480	NYSE	EMF	Tue, Mar 4, 2014	16.25	16.40	16.25	16.32
5479	NYSE	EMF	Mon, Mar 3, 2014	16.23	16.24	16.06	16.08
5478	NYSE	EMF	Fri, Feb 28, 2014	16.52	16.56	16.42	16.46
5477	NYSE	EMF	Thu, Feb 27, 2014	16.35	16.60	16.35	16.58
5476	NYSE	EMF	Wed, Feb 26, 2014	16.19	16.41	16.16	16.30
5475	NYSE	EMF	Tue, Feb 25, 2014	16.29	16.30	16.16	16.21
5474	NYSE	EMF	Mon, Feb 24, 2014	16.35	16.47	16.35	16.36
5473	NYSE	EMF	Fri, Feb 21, 2014	16.32	16.45	16.32	16.39
5472	NYSE	EMF	Thu, Feb 20, 2014	16.25	16.34	16.15	16.32
5471	NYSE	EMF	Wed, Feb 19, 2014	16.17	16.38	16.17	16.24
5470	NYSE	EMF	Tue, Feb 18, 2014	16.33	16.49	16.26	16.26
5469	NYSE	EMF	Fri, Feb 14, 2014	16.37	16.64	16.32	16.43
5468	NYSE	EMF	Thu, Feb 13, 2014	16.24	16.40	16.15	16.35
5467	NYSE	EMF	Wed, Feb 12, 2014	16.38	16.50	16.31	16.36
5466	NYSE	EMF	Tue, Feb 11, 2014	15.96	16.30	15.96	16.29
5465	NYSE	EMF	Mon, Feb 10, 2014	16.00	16.05	15.78	15.85
5464	NYSE	EMF	Fri, Feb 7, 2014	15.95	16.10	15.95	15.97
5463	NYSE	EMF	Thu, Feb 6, 2014	15.72	16.02	15.72	15.93
5462	NYSE	EMF	Wed, Feb 5, 2014	15.71	15.81	15.56	15.70
5461	NYSE	EMF	Tue, Feb 4, 2014	15.41	15.78	15.41	15.69
5460	NYSE	EMF	Mon, Feb 3, 2014	15.77	15.83	15.29	15.34
5459	NYSE	EMF	Fri, Jan 31, 2014	15.75	15.92	15.60	15.88
5458	NYSE	EMF	Thu, Jan 30, 2014	16.01	16.19	15.92	15.94
5457	NYSE	EMF	Wed, Jan 29, 2014	16.10	16.10	15.83	15.87
5456	NYSE	EMF	Tue, Jan 28, 2014	16.32	16.40	16.20	16.27
5455	NYSE	EMF	Mon, Jan 27, 2014	16.69	16.69	15.92	16.38
5454	NYSE	EMF	Fri, Jan 24, 2014	16.50	16.53	16.28	16.32
5453	NYSE	EMF	Thu, Jan 23, 2014	17.00	17.00	16.55	16.67
5452	NYSE	EMF	Wed, Jan 22, 2014	16.96	17.18	16.96	17.08
5451	NYSE	EMF	Tue, Jan 21, 2014	17.01	17.06	16.90	16.97
5450	NYSE	EMF	Fri, Jan 17, 2014	16.92	17.00	16.88	16.91
5449	NYSE	EMF	Thu, Jan 16, 2014	17.10	17.10	16.97	17.00
5448	NYSE	EMF	Wed, Jan 15, 2014	17.10	17.20	17.07	17.10
5447	NYSE	EMF	Tue, Jan 14, 2014	17.07	17.16	16.89	17.14
5446	NYSE	EMF	Mon, Jan 13, 2014	17.09	17.15	16.85	16.86
5445	NYSE	EMF	Fri, Jan 10, 2014	16.95	17.12	16.95	17.09
5444	NYSE	EMF	Thu, Jan 9, 2014	17.06	17.08	16.90	16.93
5443	NYSE	EMF	Wed, Jan 8, 2014	17.15	17.26	17.05	17.13
5442	NYSE	EMF	Tue, Jan 7, 2014	17.10	17.21	17.03	17.05
5441	NYSE	EMF	Mon, Jan 6, 2014	17.14	17.19	16.96	16.99
5440	NYSE	EMF	Fri, Jan 3, 2014	17.35	17.35	16.99	17.09
5439	NYSE	EMF	Thu, Jan 2, 2014	17.53	17.53	17.13	17.27
5438	NYSE	EMF	Tue, Dec 31, 2013	17.62	17.78	17.33	17.50
5437	NYSE	EMF	Mon, Dec 30, 2013	17.52	17.81	17.34	17.42
5436	NYSE	EMF	Fri, Dec 27, 2013	17.42	17.42	17.23	17.32
5435	NYSE	EMF	Thu, Dec 26, 2013	17.22	17.87	17.15	17.48
5434	NYSE	EMF	Tue, Dec 24, 2013	17.06	17.17	17.06	17.11
5433	NYSE	EMF	Mon, Dec 23, 2013	16.85	17.09	16.77	17.06
5432	NYSE	EMF	Fri, Dec 20, 2013	16.72	16.90	16.70	16.85
5431	NYSE	EMF	Thu, Dec 19, 2013	16.88	16.94	16.72	16.75
5430	NYSE	EMF	Wed, Dec 18, 2013	16.80	17.07	16.51	17.00
5429	NYSE	EMF	Tue, Dec 17, 2013	17.03	17.04	16.77	16.78
5428	NYSE	EMF	Mon, Dec 16, 2013	17.25	17.30	17.05	17.06
5427	NYSE	EMF	Fri, Dec 13, 2013	17.21	17.34	17.16	17.28
5426	NYSE	EMF	Thu, Dec 12, 2013	17.44	17.51	17.19	17.23
5425	NYSE	EMF	Wed, Dec 11, 2013	17.97	17.99	17.58	17.59
5424	NYSE	EMF	Tue, Dec 10, 2013	19.52	19.79	19.52	19.68
5423	NYSE	EMF	Mon, Dec 9, 2013	19.60	19.76	19.39	19.66
5422	NYSE	EMF	Fri, Dec 6, 2013	19.26	19.74	19.13	19.73
5421	NYSE	EMF	Thu, Dec 5, 2013	19.02	19.17	18.95	19.04
5420	NYSE	EMF	Wed, Dec 4, 2013	18.94	19.07	18.85	19.02
5419	NYSE	EMF	Tue, Dec 3, 2013	19.31	19.45	18.87	19.01
5418	NYSE	EMF	Mon, Dec 2, 2013	19.40	19.43	19.10	19.11
5417	NYSE	EMF	Fri, Nov 29, 2013	19.32	19.49	19.31	19.47
5416	NYSE	EMF	Wed, Nov 27, 2013	19.46	19.48	19.20	19.30
5415	NYSE	EMF	Tue, Nov 26, 2013	19.63	19.63	19.44	19.47
5414	NYSE	EMF	Mon, Nov 25, 2013	19.80	19.80	19.61	19.63
5413	NYSE	EMF	Fri, Nov 22, 2013	19.85	19.85	19.77	19.83
5412	NYSE	EMF	Thu, Nov 21, 2013	19.81	19.91	19.77	19.89
5411	NYSE	EMF	Wed, Nov 20, 2013	20.08	20.08	19.76	19.77
5410	NYSE	EMF	Tue, Nov 19, 2013	20.24	20.24	19.99	20.02
5409	NYSE	EMF	Mon, Nov 18, 2013	20.13	20.38	20.13	20.18
5408	NYSE	EMF	Fri, Nov 15, 2013	19.86	19.98	19.77	19.98
5407	NYSE	EMF	Thu, Nov 14, 2013	19.67	19.81	19.57	19.74
5406	NYSE	EMF	Wed, Nov 13, 2013	19.50	19.68	19.46	19.67
5405	NYSE	EMF	Tue, Nov 12, 2013	19.80	19.80	19.52	19.56
5404	NYSE	EMF	Mon, Nov 11, 2013	19.81	19.87	19.75	19.80
5403	NYSE	EMF	Fri, Nov 8, 2013	19.85	19.98	19.75	19.89
5402	NYSE	EMF	Thu, Nov 7, 2013	20.21	20.29	19.89	19.92
5401	NYSE	EMF	Wed, Nov 6, 2013	20.23	20.39	20.20	20.20
5400	NYSE	EMF	Tue, Nov 5, 2013	20.27	20.33	20.17	20.18
5399	NYSE	EMF	Mon, Nov 4, 2013	20.34	20.44	20.30	20.40
5398	NYSE	EMF	Fri, Nov 1, 2013	20.36	20.40	20.25	20.34
5397	NYSE	EMF	Thu, Oct 31, 2013	20.42	20.54	20.23	20.27
5396	NYSE	EMF	Wed, Oct 30, 2013	20.38	20.56	20.38	20.45
5395	NYSE	EMF	Tue, Oct 29, 2013	20.60	20.68	20.38	20.38
5394	NYSE	EMF	Mon, Oct 28, 2013	20.40	20.60	20.31	20.60
5393	NYSE	EMF	Fri, Oct 25, 2013	20.20	20.39	20.16	20.32
5392	NYSE	EMF	Thu, Oct 24, 2013	20.25	20.34	20.18	20.23
5391	NYSE	EMF	Wed, Oct 23, 2013	20.36	20.36	20.23	20.25
5390	NYSE	EMF	Tue, Oct 22, 2013	20.19	20.58	20.19	20.48
5389	NYSE	EMF	Mon, Oct 21, 2013	20.17	20.25	20.11	20.19
5388	NYSE	EMF	Fri, Oct 18, 2013	20.09	20.25	20.05	20.25
5387	NYSE	EMF	Thu, Oct 17, 2013	19.90	20.03	19.76	20.03
5386	NYSE	EMF	Wed, Oct 16, 2013	19.85	20.00	19.82	19.89
5385	NYSE	EMF	Tue, Oct 15, 2013	19.77	19.79	19.66	19.75
5384	NYSE	EMF	Mon, Oct 14, 2013	19.63	19.89	19.63	19.80
5383	NYSE	EMF	Fri, Oct 11, 2013	19.60	19.70	19.60	19.63
5382	NYSE	EMF	Thu, Oct 10, 2013	19.47	19.76	19.40	19.60
5381	NYSE	EMF	Wed, Oct 9, 2013	19.29	19.29	19.13	19.19
5380	NYSE	EMF	Tue, Oct 8, 2013	19.35	19.44	19.10	19.14
5379	NYSE	EMF	Mon, Oct 7, 2013	19.38	19.44	19.25	19.30
5378	NYSE	EMF	Fri, Oct 4, 2013	19.39	19.53	19.39	19.45
5377	NYSE	EMF	Thu, Oct 3, 2013	19.54	19.65	19.28	19.39
5376	NYSE	EMF	Wed, Oct 2, 2013	19.42	19.52	19.21	19.43
5375	NYSE	EMF	Tue, Oct 1, 2013	18.95	19.43	18.91	19.42
5374	NYSE	EMF	Mon, Sep 30, 2013	19.11	19.18	18.85	18.90
5373	NYSE	EMF	Fri, Sep 27, 2013	19.69	19.83	19.18	19.29
5372	NYSE	EMF	Thu, Sep 26, 2013	19.58	19.84	19.54	19.56
5371	NYSE	EMF	Wed, Sep 25, 2013	19.60	19.67	19.53	19.54
5370	NYSE	EMF	Tue, Sep 24, 2013	19.82	19.84	19.60	19.62
5369	NYSE	EMF	Mon, Sep 23, 2013	19.85	19.85	19.67	19.79
5368	NYSE	EMF	Fri, Sep 20, 2013	20.49	20.57	19.90	19.93
5367	NYSE	EMF	Thu, Sep 19, 2013	20.65	20.65	20.41	20.50
5366	NYSE	EMF	Wed, Sep 18, 2013	19.78	20.48	19.64	20.43
5365	NYSE	EMF	Tue, Sep 17, 2013	19.66	19.86	19.47	19.73
5364	NYSE	EMF	Mon, Sep 16, 2013	19.52	19.55	19.32	19.45
5363	NYSE	EMF	Fri, Sep 13, 2013	19.32	19.39	19.12	19.14
5362	NYSE	EMF	Thu, Sep 12, 2013	19.25	19.40	19.01	19.28
5361	NYSE	EMF	Wed, Sep 11, 2013	18.99	18.99	18.74	18.85
5360	NYSE	EMF	Tue, Sep 10, 2013	18.83	18.99	18.76	18.97
5359	NYSE	EMF	Mon, Sep 9, 2013	18.09	18.64	18.08	18.64
5358	NYSE	EMF	Fri, Sep 6, 2013	17.98	18.13	17.81	18.02
5357	NYSE	EMF	Thu, Sep 5, 2013	17.60	17.86	17.60	17.82
5356	NYSE	EMF	Wed, Sep 4, 2013	17.49	17.70	17.44	17.67
5355	NYSE	EMF	Tue, Sep 3, 2013	17.40	17.68	17.34	17.53
5354	NYSE	EMF	Fri, Aug 30, 2013	17.38	17.38	17.20	17.27
5353	NYSE	EMF	Thu, Aug 29, 2013	17.22	17.38	17.18	17.31
5352	NYSE	EMF	Wed, Aug 28, 2013	17.16	17.24	17.02	17.16
5351	NYSE	EMF	Tue, Aug 27, 2013	17.41	17.50	17.06	17.09
5350	NYSE	EMF	Mon, Aug 26, 2013	17.55	17.70	17.55	17.58
5349	NYSE	EMF	Fri, Aug 23, 2013	17.37	17.65	17.37	17.61
5348	NYSE	EMF	Thu, Aug 22, 2013	17.22	17.41	17.12	17.33
5347	NYSE	EMF	Wed, Aug 21, 2013	17.68	17.69	17.19	17.19
5346	NYSE	EMF	Tue, Aug 20, 2013	17.81	17.81	17.60	17.70
5345	NYSE	EMF	Mon, Aug 19, 2013	18.17	18.25	17.77	17.90
5344	NYSE	EMF	Fri, Aug 16, 2013	18.26	18.35	18.05	18.28
5343	NYSE	EMF	Thu, Aug 15, 2013	18.12	18.25	18.02	18.16
5342	NYSE	EMF	Wed, Aug 14, 2013	18.25	18.36	18.15	18.35
5341	NYSE	EMF	Tue, Aug 13, 2013	18.11	18.23	18.11	18.16
5340	NYSE	EMF	Mon, Aug 12, 2013	18.02	18.13	18.01	18.11
5339	NYSE	EMF	Fri, Aug 9, 2013	17.84	18.08	17.68	18.01
5338	NYSE	EMF	Thu, Aug 8, 2013	17.78	18.00	17.76	17.95
5337	NYSE	EMF	Wed, Aug 7, 2013	17.76	17.76	17.51	17.67
5336	NYSE	EMF	Tue, Aug 6, 2013	17.96	17.96	17.65	17.83
5335	NYSE	EMF	Mon, Aug 5, 2013	18.05	18.23	17.84	18.01
5334	NYSE	EMF	Fri, Aug 2, 2013	17.91	18.22	17.91	18.20
5333	NYSE	EMF	Thu, Aug 1, 2013	17.82	18.08	17.80	18.07
5332	NYSE	EMF	Wed, Jul 31, 2013	17.69	17.96	17.50	17.72
5331	NYSE	EMF	Tue, Jul 30, 2013	17.92	18.08	17.76	17.77
5330	NYSE	EMF	Mon, Jul 29, 2013	18.12	18.26	17.92	17.97
5329	NYSE	EMF	Fri, Jul 26, 2013	17.95	18.34	17.90	18.34
5328	NYSE	EMF	Thu, Jul 25, 2013	18.03	18.13	18.00	18.07
5327	NYSE	EMF	Wed, Jul 24, 2013	18.24	18.24	18.00	18.14
5326	NYSE	EMF	Tue, Jul 23, 2013	18.06	18.24	18.06	18.14
5325	NYSE	EMF	Mon, Jul 22, 2013	17.94	17.95	17.81	17.93
5324	NYSE	EMF	Fri, Jul 19, 2013	17.90	17.90	17.74	17.86
5323	NYSE	EMF	Thu, Jul 18, 2013	18.24	18.24	17.80	17.88
5322	NYSE	EMF	Wed, Jul 17, 2013	18.05	18.19	18.05	18.05
5321	NYSE	EMF	Tue, Jul 16, 2013	17.85	18.00	17.81	17.98
5320	NYSE	EMF	Mon, Jul 15, 2013	17.69	17.93	17.65	17.89
5319	NYSE	EMF	Fri, Jul 12, 2013	17.72	17.79	17.52	17.61
5318	NYSE	EMF	Thu, Jul 11, 2013	17.61	17.85	17.51	17.85
5317	NYSE	EMF	Wed, Jul 10, 2013	17.37	17.50	17.15	17.23
5316	NYSE	EMF	Tue, Jul 9, 2013	17.64	17.64	17.43	17.52
5315	NYSE	EMF	Mon, Jul 8, 2013	17.26	17.52	17.26	17.45
5314	NYSE	EMF	Fri, Jul 5, 2013	17.39	17.41	17.20	17.31
5313	NYSE	EMF	Wed, Jul 3, 2013	17.19	17.50	17.11	17.39
5312	NYSE	EMF	Tue, Jul 2, 2013	17.65	17.77	17.41	17.48
5311	NYSE	EMF	Mon, Jul 1, 2013	17.57	17.75	17.53	17.63
5310	NYSE	EMF	Fri, Jun 28, 2013	17.40	17.82	17.29	17.50
5309	NYSE	EMF	Thu, Jun 27, 2013	17.35	17.50	17.29	17.49
5308	NYSE	EMF	Wed, Jun 26, 2013	17.00	17.28	16.93	17.21
5307	NYSE	EMF	Tue, Jun 25, 2013	16.85	17.00	16.66	16.93
5306	NYSE	EMF	Mon, Jun 24, 2013	16.88	16.88	16.40	16.76
5305	NYSE	EMF	Fri, Jun 21, 2013	17.10	17.24	16.84	17.11
5304	NYSE	EMF	Thu, Jun 20, 2013	17.51	17.52	16.88	17.06
5303	NYSE	EMF	Wed, Jun 19, 2013	18.18	18.18	17.72	17.77
5302	NYSE	EMF	Tue, Jun 18, 2013	18.27	18.32	18.19	18.29
5301	NYSE	EMF	Mon, Jun 17, 2013	18.17	18.40	18.12	18.23
5300	NYSE	EMF	Fri, Jun 14, 2013	18.20	18.38	17.97	18.06
5299	NYSE	EMF	Thu, Jun 13, 2013	17.80	18.14	17.80	18.09
5298	NYSE	EMF	Wed, Jun 12, 2013	18.26	18.30	17.86	17.91
5297	NYSE	EMF	Tue, Jun 11, 2013	18.44	18.44	18.12	18.22
5296	NYSE	EMF	Mon, Jun 10, 2013	18.64	18.74	18.44	18.44
5295	NYSE	EMF	Fri, Jun 7, 2013	18.75	18.88	18.59	18.75
5294	NYSE	EMF	Thu, Jun 6, 2013	18.80	18.95	18.69	18.84
5293	NYSE	EMF	Wed, Jun 5, 2013	19.37	19.37	18.88	18.90
5292	NYSE	EMF	Tue, Jun 4, 2013	19.55	19.55	19.31	19.37
5291	NYSE	EMF	Mon, Jun 3, 2013	19.32	19.46	19.10	19.46
5290	NYSE	EMF	Fri, May 31, 2013	19.71	19.71	19.15	19.32
5289	NYSE	EMF	Thu, May 30, 2013	19.76	19.94	19.76	19.86
5288	NYSE	EMF	Wed, May 29, 2013	19.98	20.01	19.82	19.89
5287	NYSE	EMF	Tue, May 28, 2013	20.21	20.34	20.12	20.18
5286	NYSE	EMF	Fri, May 24, 2013	20.09	20.11	19.92	20.00
5285	NYSE	EMF	Thu, May 23, 2013	20.16	20.37	20.04	20.26
5284	NYSE	EMF	Wed, May 22, 2013	20.52	20.74	20.34	20.35
5283	NYSE	EMF	Tue, May 21, 2013	20.56	20.65	20.49	20.52
5282	NYSE	EMF	Mon, May 20, 2013	20.59	20.72	20.56	20.67
5281	NYSE	EMF	Fri, May 17, 2013	20.55	20.58	20.43	20.57
5280	NYSE	EMF	Thu, May 16, 2013	20.35	20.51	20.28	20.47
5279	NYSE	EMF	Wed, May 15, 2013	20.41	20.55	20.41	20.44
5278	NYSE	EMF	Tue, May 14, 2013	20.60	20.63	20.49	20.54
5277	NYSE	EMF	Mon, May 13, 2013	20.60	20.60	20.46	20.50
5276	NYSE	EMF	Fri, May 10, 2013	20.62	20.67	20.50	20.64
5275	NYSE	EMF	Thu, May 9, 2013	20.75	20.83	20.62	20.68
5274	NYSE	EMF	Wed, May 8, 2013	20.48	20.69	20.48	20.69
5273	NYSE	EMF	Tue, May 7, 2013	20.40	20.49	20.36	20.46
5272	NYSE	EMF	Mon, May 6, 2013	20.36	20.40	20.24	20.28
5271	NYSE	EMF	Fri, May 3, 2013	20.50	20.56	20.26	20.31
5270	NYSE	EMF	Thu, May 2, 2013	20.26	20.45	20.26	20.32
5269	NYSE	EMF	Wed, May 1, 2013	20.23	20.34	20.04	20.25
5268	NYSE	EMF	Tue, Apr 30, 2013	20.40	20.49	20.28	20.43
5267	NYSE	EMF	Mon, Apr 29, 2013	20.35	20.43	20.27	20.34
5266	NYSE	EMF	Fri, Apr 26, 2013	20.32	20.32	20.16	20.27
5265	NYSE	EMF	Thu, Apr 25, 2013	20.33	20.37	20.18	20.32
5264	NYSE	EMF	Wed, Apr 24, 2013	20.14	20.15	20.01	20.07
5263	NYSE	EMF	Tue, Apr 23, 2013	19.87	19.95	19.79	19.85
5262	NYSE	EMF	Mon, Apr 22, 2013	19.62	19.76	19.52	19.76
5261	NYSE	EMF	Fri, Apr 19, 2013	19.51	19.67	19.40	19.64
5260	NYSE	EMF	Thu, Apr 18, 2013	19.49	19.50	19.29	19.38
5259	NYSE	EMF	Wed, Apr 17, 2013	19.35	19.59	19.23	19.49
5258	NYSE	EMF	Tue, Apr 16, 2013	19.61	19.70	19.44	19.63
5257	NYSE	EMF	Mon, Apr 15, 2013	19.62	19.64	19.31	19.33
5256	NYSE	EMF	Fri, Apr 12, 2013	19.76	19.85	19.52	19.85
5255	NYSE	EMF	Thu, Apr 11, 2013	19.90	20.05	19.88	19.98
5254	NYSE	EMF	Wed, Apr 10, 2013	19.78	20.18	19.78	20.00
5253	NYSE	EMF	Tue, Apr 9, 2013	19.60	19.81	19.51	19.66
5252	NYSE	EMF	Mon, Apr 8, 2013	19.52	19.54	19.12	19.48
5251	NYSE	EMF	Fri, Apr 5, 2013	19.54	19.67	19.32	19.63
5250	NYSE	EMF	Thu, Apr 4, 2013	19.87	19.87	19.60	19.80
5249	NYSE	EMF	Wed, Apr 3, 2013	20.13	20.25	19.88	19.94
5248	NYSE	EMF	Tue, Apr 2, 2013	20.33	20.38	20.21	20.25
5247	NYSE	EMF	Mon, Apr 1, 2013	20.35	20.40	20.17	20.34
5246	NYSE	EMF	Thu, Mar 28, 2013	20.21	20.42	20.19	20.37
5245	NYSE	EMF	Wed, Mar 27, 2013	20.15	20.35	20.08	20.32
5244	NYSE	EMF	Tue, Mar 26, 2013	20.14	20.30	20.14	20.30
5243	NYSE	EMF	Mon, Mar 25, 2013	20.07	20.49	20.02	20.09
5242	NYSE	EMF	Fri, Mar 22, 2013	20.06	20.23	20.04	20.07
5241	NYSE	EMF	Thu, Mar 21, 2013	20.11	20.19	20.03	20.06
5240	NYSE	EMF	Wed, Mar 20, 2013	20.24	20.33	20.16	20.20
5239	NYSE	EMF	Tue, Mar 19, 2013	20.30	20.31	20.15	20.20
5238	NYSE	EMF	Mon, Mar 18, 2013	20.28	20.34	20.19	20.30
5237	NYSE	EMF	Fri, Mar 15, 2013	20.44	20.44	20.30	20.37
5236	NYSE	EMF	Thu, Mar 14, 2013	20.43	20.51	20.40	20.48
5235	NYSE	EMF	Wed, Mar 13, 2013	20.43	20.59	20.35	20.43
5234	NYSE	EMF	Tue, Mar 12, 2013	20.60	20.64	20.48	20.55
5233	NYSE	EMF	Mon, Mar 11, 2013	20.63	20.74	20.63	20.73
5232	NYSE	EMF	Fri, Mar 8, 2013	20.67	20.84	20.67	20.79
5231	NYSE	EMF	Thu, Mar 7, 2013	20.39	20.64	20.39	20.64
5230	NYSE	EMF	Wed, Mar 6, 2013	20.53	20.57	20.35	20.46
5229	NYSE	EMF	Tue, Mar 5, 2013	20.45	20.53	20.41	20.45
5228	NYSE	EMF	Mon, Mar 4, 2013	20.41	20.41	20.28	20.36
5227	NYSE	EMF	Fri, Mar 1, 2013	20.36	20.59	20.36	20.59
5226	NYSE	EMF	Thu, Feb 28, 2013	20.51	20.58	20.45	20.52
5225	NYSE	EMF	Wed, Feb 27, 2013	20.31	20.60	20.31	20.60
5224	NYSE	EMF	Tue, Feb 26, 2013	20.42	20.42	20.25	20.36
5223	NYSE	EMF	Mon, Feb 25, 2013	20.51	20.58	20.25	20.26
5222	NYSE	EMF	Fri, Feb 22, 2013	20.54	20.54	20.35	20.43
5221	NYSE	EMF	Thu, Feb 21, 2013	20.59	20.59	20.27	20.41
5220	NYSE	EMF	Wed, Feb 20, 2013	20.82	20.82	20.62	20.65
5219	NYSE	EMF	Tue, Feb 19, 2013	20.75	20.91	20.66	20.75
5218	NYSE	EMF	Fri, Feb 15, 2013	20.78	20.83	20.66	20.74
5217	NYSE	EMF	Thu, Feb 14, 2013	20.80	20.88	20.68	20.88
5216	NYSE	EMF	Wed, Feb 13, 2013	20.89	20.90	20.81	20.85
5215	NYSE	EMF	Tue, Feb 12, 2013	20.87	20.89	20.71	20.86
5214	NYSE	EMF	Mon, Feb 11, 2013	20.71	20.88	20.66	20.87
5213	NYSE	EMF	Fri, Feb 8, 2013	20.80	20.89	20.73	20.82
5212	NYSE	EMF	Thu, Feb 7, 2013	20.80	20.81	20.66	20.80
5211	NYSE	EMF	Wed, Feb 6, 2013	20.65	20.80	20.65	20.80
5210	NYSE	EMF	Tue, Feb 5, 2013	20.73	20.85	20.73	20.80
5209	NYSE	EMF	Mon, Feb 4, 2013	20.79	20.84	20.69	20.76
5208	NYSE	EMF	Fri, Feb 1, 2013	20.97	20.98	20.79	20.89
5207	NYSE	EMF	Thu, Jan 31, 2013	20.80	20.88	20.70	20.77
5206	NYSE	EMF	Wed, Jan 30, 2013	20.81	20.89	20.75	20.80
5205	NYSE	EMF	Tue, Jan 29, 2013	20.73	20.90	20.73	20.85
5204	NYSE	EMF	Mon, Jan 28, 2013	20.64	20.91	20.64	20.73
5203	NYSE	EMF	Fri, Jan 25, 2013	20.77	20.89	20.70	20.79
5202	NYSE	EMF	Thu, Jan 24, 2013	20.89	20.99	20.78	20.82
5201	NYSE	EMF	Wed, Jan 23, 2013	20.70	21.00	20.64	20.97
5200	NYSE	EMF	Tue, Jan 22, 2013	20.45	20.97	20.45	20.83
5199	NYSE	EMF	Fri, Jan 18, 2013	20.57	20.75	20.57	20.64
5198	NYSE	EMF	Thu, Jan 17, 2013	20.73	20.83	20.65	20.68
5197	NYSE	EMF	Wed, Jan 16, 2013	20.65	20.82	20.58	20.72
5196	NYSE	EMF	Tue, Jan 15, 2013	20.61	20.84	20.60	20.83
5195	NYSE	EMF	Mon, Jan 14, 2013	20.67	20.76	20.64	20.76
5194	NYSE	EMF	Fri, Jan 11, 2013	20.73	20.84	20.55	20.71
5193	NYSE	EMF	Thu, Jan 10, 2013	20.46	20.90	20.46	20.83
5192	NYSE	EMF	Wed, Jan 9, 2013	20.43	20.45	20.26	20.41
5191	NYSE	EMF	Tue, Jan 8, 2013	20.39	20.39	20.17	20.31
5190	NYSE	EMF	Mon, Jan 7, 2013	20.46	20.49	20.33	20.41
5189	NYSE	EMF	Fri, Jan 4, 2013	20.31	20.47	20.23	20.43
5188	NYSE	EMF	Thu, Jan 3, 2013	20.48	20.55	20.36	20.48
5187	NYSE	EMF	Wed, Jan 2, 2013	20.32	20.50	20.20	20.49
5186	NYSE	EMF	Mon, Dec 31, 2012	19.67	20.00	19.46	20.00
5185	NYSE	EMF	Fri, Dec 28, 2012	19.09	19.60	19.09	19.45
5184	NYSE	EMF	Thu, Dec 27, 2012	19.31	19.39	19.21	19.37
5183	NYSE	EMF	Wed, Dec 26, 2012	19.23	19.40	19.16	19.27
5182	NYSE	EMF	Mon, Dec 24, 2012	19.13	19.20	19.04	19.20
5181	NYSE	EMF	Fri, Dec 21, 2012	19.06	19.29	19.06	19.23
5180	NYSE	EMF	Thu, Dec 20, 2012	19.39	19.40	19.20	19.38
5179	NYSE	EMF	Wed, Dec 19, 2012	19.31	19.44	19.21	19.37
5178	NYSE	EMF	Tue, Dec 18, 2012	19.36	19.43	19.15	19.43
5177	NYSE	EMF	Mon, Dec 17, 2012	19.09	19.30	19.08	19.30
5176	NYSE	EMF	Fri, Dec 14, 2012	19.06	19.11	18.95	19.06
5175	NYSE	EMF	Thu, Dec 13, 2012	19.02	19.08	18.96	18.98
5174	NYSE	EMF	Wed, Dec 12, 2012	18.90	19.11	18.90	19.00
5173	NYSE	EMF	Tue, Dec 11, 2012	19.27	19.38	19.22	19.26
5172	NYSE	EMF	Mon, Dec 10, 2012	19.36	19.36	19.16	19.25
5171	NYSE	EMF	Fri, Dec 7, 2012	19.32	19.32	19.12	19.16
5170	NYSE	EMF	Thu, Dec 6, 2012	19.01	19.23	18.91	19.17
5169	NYSE	EMF	Wed, Dec 5, 2012	19.05	19.27	19.05	19.12
5168	NYSE	EMF	Tue, Dec 4, 2012	18.90	19.09	18.89	18.99
5167	NYSE	EMF	Mon, Dec 3, 2012	18.89	19.02	18.87	18.90
5166	NYSE	EMF	Fri, Nov 30, 2012	18.85	18.97	18.84	18.89
5165	NYSE	EMF	Thu, Nov 29, 2012	18.81	18.94	18.74	18.85
5164	NYSE	EMF	Wed, Nov 28, 2012	18.53	18.73	18.49	18.73
5163	NYSE	EMF	Tue, Nov 27, 2012	18.72	18.85	18.53	18.68
5162	NYSE	EMF	Mon, Nov 26, 2012	18.65	18.81	18.65	18.80
5161	NYSE	EMF	Fri, Nov 23, 2012	18.71	18.82	18.68	18.80
5160	NYSE	EMF	Wed, Nov 21, 2012	18.45	18.57	18.39	18.57
5159	NYSE	EMF	Tue, Nov 20, 2012	18.50	18.52	18.41	18.45
5158	NYSE	EMF	Mon, Nov 19, 2012	18.34	18.75	18.28	18.57
5157	NYSE	EMF	Fri, Nov 16, 2012	18.01	18.23	17.98	18.19
5156	NYSE	EMF	Thu, Nov 15, 2012	18.11	18.23	18.01	18.12
5155	NYSE	EMF	Wed, Nov 14, 2012	18.59	18.60	18.15	18.18
5154	NYSE	EMF	Tue, Nov 13, 2012	18.44	18.65	18.36	18.52
5153	NYSE	EMF	Mon, Nov 12, 2012	18.66	18.74	18.63	18.69
5152	NYSE	EMF	Fri, Nov 9, 2012	18.59	18.77	18.59	18.63
5151	NYSE	EMF	Thu, Nov 8, 2012	18.77	18.86	18.62	18.67
5150	NYSE	EMF	Wed, Nov 7, 2012	18.91	19.03	18.82	18.87
5149	NYSE	EMF	Tue, Nov 6, 2012	19.28	19.51	19.10	19.15
5148	NYSE	EMF	Mon, Nov 5, 2012	19.11	19.32	19.11	19.30
5147	NYSE	EMF	Fri, Nov 2, 2012	19.40	19.41	19.24	19.26
5146	NYSE	EMF	Thu, Nov 1, 2012	19.00	19.37	19.00	19.31
5145	NYSE	EMF	Wed, Oct 31, 2012	18.90	19.00	18.86	19.00
5144	NYSE	EMF	Fri, Oct 26, 2012	18.90	18.93	18.81	18.90
5143	NYSE	EMF	Thu, Oct 25, 2012	18.78	18.98	18.78	18.88
5142	NYSE	EMF	Wed, Oct 24, 2012	18.76	18.83	18.68	18.68
5141	NYSE	EMF	Tue, Oct 23, 2012	18.70	18.70	18.49	18.65
5140	NYSE	EMF	Mon, Oct 22, 2012	18.72	18.93	18.72	18.93
5139	NYSE	EMF	Fri, Oct 19, 2012	18.63	18.74	18.57	18.60
5138	NYSE	EMF	Thu, Oct 18, 2012	18.87	18.96	18.75	18.78
5137	NYSE	EMF	Wed, Oct 17, 2012	18.77	18.92	18.66	18.92
5136	NYSE	EMF	Tue, Oct 16, 2012	18.74	18.84	18.70	18.79
5135	NYSE	EMF	Mon, Oct 15, 2012	18.55	18.69	18.52	18.65
5134	NYSE	EMF	Fri, Oct 12, 2012	18.35	18.60	18.35	18.55
5133	NYSE	EMF	Thu, Oct 11, 2012	18.45	18.59	18.43	18.49
5132	NYSE	EMF	Wed, Oct 10, 2012	18.46	18.46	18.27	18.33
5131	NYSE	EMF	Tue, Oct 9, 2012	18.20	18.56	18.18	18.46
5130	NYSE	EMF	Mon, Oct 8, 2012	18.40	18.55	18.38	18.54
5129	NYSE	EMF	Fri, Oct 5, 2012	18.67	18.82	18.54	18.57
5128	NYSE	EMF	Thu, Oct 4, 2012	18.53	18.65	18.46	18.64
5127	NYSE	EMF	Wed, Oct 3, 2012	18.53	18.74	18.47	18.52
5126	NYSE	EMF	Tue, Oct 2, 2012	18.51	18.64	18.48	18.64
5125	NYSE	EMF	Mon, Oct 1, 2012	18.50	18.70	18.34	18.49
5124	NYSE	EMF	Fri, Sep 28, 2012	18.41	18.49	18.34	18.42
5123	NYSE	EMF	Thu, Sep 27, 2012	18.37	18.59	18.37	18.52
5122	NYSE	EMF	Wed, Sep 26, 2012	18.25	18.38	18.19	18.27
5121	NYSE	EMF	Tue, Sep 25, 2012	18.55	18.67	18.36	18.37
5120	NYSE	EMF	Mon, Sep 24, 2012	18.62	18.62	18.48	18.57
5119	NYSE	EMF	Fri, Sep 21, 2012	18.70	18.74	18.64	18.67
5118	NYSE	EMF	Thu, Sep 20, 2012	18.48	18.63	18.45	18.58
5117	NYSE	EMF	Wed, Sep 19, 2012	18.66	18.75	18.64	18.72
5116	NYSE	EMF	Tue, Sep 18, 2012	18.63	18.72	18.62	18.68
5115	NYSE	EMF	Mon, Sep 17, 2012	18.68	18.78	18.65	18.67
5114	NYSE	EMF	Fri, Sep 14, 2012	18.55	19.01	18.45	18.79
5113	NYSE	EMF	Thu, Sep 13, 2012	18.06	18.66	18.05	18.56
5112	NYSE	EMF	Wed, Sep 12, 2012	18.26	18.26	18.08	18.15
5111	NYSE	EMF	Tue, Sep 11, 2012	17.84	18.10	17.84	18.02
5110	NYSE	EMF	Mon, Sep 10, 2012	18.01	18.04	17.87	17.89
5109	NYSE	EMF	Fri, Sep 7, 2012	17.79	18.14	17.79	18.03
5108	NYSE	EMF	Thu, Sep 6, 2012	17.42	17.77	17.42	17.72
5107	NYSE	EMF	Wed, Sep 5, 2012	17.36	17.43	17.27	17.39
5106	NYSE	EMF	Tue, Sep 4, 2012	17.60	17.61	17.39	17.46
5105	NYSE	EMF	Fri, Aug 31, 2012	17.39	17.56	17.38	17.50
5104	NYSE	EMF	Thu, Aug 30, 2012	17.50	17.50	17.36	17.36
5103	NYSE	EMF	Wed, Aug 29, 2012	17.57	17.79	17.50	17.53
5102	NYSE	EMF	Tue, Aug 28, 2012	17.51	17.68	17.50	17.61
5101	NYSE	EMF	Mon, Aug 27, 2012	17.77	17.77	17.59	17.61
5100	NYSE	EMF	Fri, Aug 24, 2012	17.76	17.86	17.71	17.85
5099	NYSE	EMF	Thu, Aug 23, 2012	17.78	17.90	17.75	17.75
5098	NYSE	EMF	Wed, Aug 22, 2012	17.80	17.92	17.76	17.87
5097	NYSE	EMF	Tue, Aug 21, 2012	18.01	18.17	17.85	17.87
5096	NYSE	EMF	Mon, Aug 20, 2012	17.87	17.98	17.85	17.98
5095	NYSE	EMF	Fri, Aug 17, 2012	17.92	17.92	17.76	17.90
5094	NYSE	EMF	Thu, Aug 16, 2012	17.76	18.00	17.71	17.99
5093	NYSE	EMF	Wed, Aug 15, 2012	17.70	17.82	17.70	17.74
5092	NYSE	EMF	Tue, Aug 14, 2012	17.82	17.90	17.79	17.81
5091	NYSE	EMF	Mon, Aug 13, 2012	17.98	17.98	17.82	17.88
5090	NYSE	EMF	Fri, Aug 10, 2012	17.83	18.00	17.81	18.00
5089	NYSE	EMF	Thu, Aug 9, 2012	17.84	18.06	17.84	17.96
5088	NYSE	EMF	Wed, Aug 8, 2012	17.74	17.92	17.70	17.85
5087	NYSE	EMF	Tue, Aug 7, 2012	17.64	17.90	17.63	17.83
5086	NYSE	EMF	Mon, Aug 6, 2012	17.60	17.74	17.60	17.63
5085	NYSE	EMF	Fri, Aug 3, 2012	17.48	17.55	17.44	17.50
5084	NYSE	EMF	Thu, Aug 2, 2012	17.01	17.22	17.00	17.14
5083	NYSE	EMF	Wed, Aug 1, 2012	17.28	17.28	17.28	17.24
5082	NYSE	EMF	Tue, Jul 31, 2012	17.38	17.41	17.20	17.24
5081	NYSE	EMF	Mon, Jul 30, 2012	17.18	17.31	17.13	17.27
5080	NYSE	EMF	Fri, Jul 27, 2012	17.10	17.33	16.87	17.33
5079	NYSE	EMF	Thu, Jul 26, 2012	17.01	17.09	16.79	17.06
5078	NYSE	EMF	Wed, Jul 25, 2012	16.79	16.89	16.73	16.75
5077	NYSE	EMF	Tue, Jul 24, 2012	16.80	16.85	16.65	16.76
5076	NYSE	EMF	Mon, Jul 23, 2012	16.83	16.91	16.66	16.88
5075	NYSE	EMF	Fri, Jul 20, 2012	17.24	17.35	17.21	17.24
5074	NYSE	EMF	Thu, Jul 19, 2012	17.56	17.57	17.40	17.49
5073	NYSE	EMF	Wed, Jul 18, 2012	17.37	17.53	17.31	17.38
5072	NYSE	EMF	Tue, Jul 17, 2012	17.28	17.52	17.10	17.48
5071	NYSE	EMF	Mon, Jul 16, 2012	17.11	17.37	17.11	17.27
5070	NYSE	EMF	Fri, Jul 13, 2012	17.15	17.34	17.15	17.31
5069	NYSE	EMF	Thu, Jul 12, 2012	17.05	17.12	16.86	17.06
5068	NYSE	EMF	Wed, Jul 11, 2012	17.31	17.45	17.18	17.28
5067	NYSE	EMF	Tue, Jul 10, 2012	17.49	17.62	17.23	17.24
5066	NYSE	EMF	Mon, Jul 9, 2012	17.52	17.52	17.34	17.48
5065	NYSE	EMF	Fri, Jul 6, 2012	17.51	17.58	17.42	17.52
5064	NYSE	EMF	Thu, Jul 5, 2012	17.81	17.88	17.63	17.81
5063	NYSE	EMF	Tue, Jul 3, 2012	17.76	17.98	17.76	17.98
5062	NYSE	EMF	Mon, Jul 2, 2012	17.67	17.71	17.48	17.69
5061	NYSE	EMF	Fri, Jun 29, 2012	17.45	17.70	17.45	17.69
5060	NYSE	EMF	Thu, Jun 28, 2012	16.88	17.01	16.81	17.01
5059	NYSE	EMF	Wed, Jun 27, 2012	17.15	17.16	17.01	17.05
5058	NYSE	EMF	Tue, Jun 26, 2012	16.85	17.01	16.85	16.99
5057	NYSE	EMF	Mon, Jun 25, 2012	16.91	16.91	16.64	16.83
5056	NYSE	EMF	Fri, Jun 22, 2012	17.28	17.28	17.13	17.22
5055	NYSE	EMF	Thu, Jun 21, 2012	17.68	17.68	17.14	17.15
5054	NYSE	EMF	Wed, Jun 20, 2012	17.70	17.80	17.55	17.66
5053	NYSE	EMF	Tue, Jun 19, 2012	17.65	17.90	17.56	17.74
5052	NYSE	EMF	Mon, Jun 18, 2012	17.33	17.52	17.29	17.47
5051	NYSE	EMF	Fri, Jun 15, 2012	17.30	17.47	17.30	17.47
5050	NYSE	EMF	Thu, Jun 14, 2012	17.10	17.25	16.98	17.25
5049	NYSE	EMF	Wed, Jun 13, 2012	17.05	17.28	17.03	17.06
5048	NYSE	EMF	Tue, Jun 12, 2012	16.99	17.20	16.98	17.18
5047	NYSE	EMF	Mon, Jun 11, 2012	17.16	17.16	16.79	16.80
5046	NYSE	EMF	Fri, Jun 8, 2012	16.95	17.02	16.80	16.95
5045	NYSE	EMF	Thu, Jun 7, 2012	17.23	17.39	17.08	17.11
5044	NYSE	EMF	Wed, Jun 6, 2012	16.60	16.98	16.60	16.97
5043	NYSE	EMF	Tue, Jun 5, 2012	16.41	16.55	16.39	16.46
5042	NYSE	EMF	Mon, Jun 4, 2012	16.39	16.52	16.28	16.49
5041	NYSE	EMF	Fri, Jun 1, 2012	16.47	16.59	16.40	16.45
5040	NYSE	EMF	Thu, May 31, 2012	16.75	16.94	16.68	16.86
5039	NYSE	EMF	Wed, May 30, 2012	16.75	16.83	16.70	16.81
5038	NYSE	EMF	Tue, May 29, 2012	16.81	17.13	16.81	17.07
5037	NYSE	EMF	Fri, May 25, 2012	16.68	16.70	16.55	16.59
5036	NYSE	EMF	Thu, May 24, 2012	16.70	16.79	16.50	16.64
5035	NYSE	EMF	Wed, May 23, 2012	16.66	16.80	16.43	16.72
5034	NYSE	EMF	Tue, May 22, 2012	17.05	17.13	16.71	16.76
5033	NYSE	EMF	Mon, May 21, 2012	16.77	17.05	16.75	17.03
5032	NYSE	EMF	Fri, May 18, 2012	16.85	16.92	16.61	16.68
5031	NYSE	EMF	Thu, May 17, 2012	16.98	17.01	16.77	16.88
5030	NYSE	EMF	Wed, May 16, 2012	17.23	17.28	17.00	17.06
5029	NYSE	EMF	Tue, May 15, 2012	17.39	17.50	17.18	17.23
5028	NYSE	EMF	Mon, May 14, 2012	17.66	17.66	17.45	17.46
5027	NYSE	EMF	Fri, May 11, 2012	17.98	18.16	17.94	17.98
5026	NYSE	EMF	Thu, May 10, 2012	18.20	18.28	18.16	18.20
5025	NYSE	EMF	Wed, May 9, 2012	18.10	18.24	17.97	18.11
5024	NYSE	EMF	Tue, May 8, 2012	18.65	18.65	18.23	18.44
5023	NYSE	EMF	Mon, May 7, 2012	18.66	18.78	18.62	18.74
5022	NYSE	EMF	Fri, May 4, 2012	18.88	18.94	18.63	18.68
5021	NYSE	EMF	Thu, May 3, 2012	19.09	19.16	18.89	19.01
5020	NYSE	EMF	Wed, May 2, 2012	19.25	19.25	19.15	19.20
5019	NYSE	EMF	Tue, May 1, 2012	19.10	19.45	19.10	19.32
5018	NYSE	EMF	Mon, Apr 30, 2012	19.14	19.17	19.05	19.16
5017	NYSE	EMF	Fri, Apr 27, 2012	19.14	19.27	19.05	19.27
5016	NYSE	EMF	Thu, Apr 26, 2012	19.10	19.26	19.10	19.22
5015	NYSE	EMF	Wed, Apr 25, 2012	19.18	19.23	19.11	19.20
5014	NYSE	EMF	Tue, Apr 24, 2012	19.08	19.20	19.03	19.06
5013	NYSE	EMF	Mon, Apr 23, 2012	19.19	19.19	18.88	19.09
5012	NYSE	EMF	Fri, Apr 20, 2012	19.50	19.59	19.42	19.46
5011	NYSE	EMF	Thu, Apr 19, 2012	19.51	19.51	19.24	19.37
5010	NYSE	EMF	Wed, Apr 18, 2012	19.48	19.50	19.36	19.46
5009	NYSE	EMF	Tue, Apr 17, 2012	19.39	19.60	19.30	19.54
5008	NYSE	EMF	Mon, Apr 16, 2012	19.43	19.51	19.25	19.32
5007	NYSE	EMF	Fri, Apr 13, 2012	19.56	19.61	19.31	19.34
5006	NYSE	EMF	Thu, Apr 12, 2012	19.31	19.61	19.31	19.61
5005	NYSE	EMF	Wed, Apr 11, 2012	19.21	19.37	19.21	19.30
5004	NYSE	EMF	Tue, Apr 10, 2012	19.35	19.45	19.04	19.06
5003	NYSE	EMF	Mon, Apr 9, 2012	19.38	19.47	19.22	19.45
5002	NYSE	EMF	Thu, Apr 5, 2012	19.49	19.66	19.46	19.63
5001	NYSE	EMF	Wed, Apr 4, 2012	19.62	19.62	19.32	19.49
5000	NYSE	EMF	Tue, Apr 3, 2012	19.80	19.96	19.67	19.82
4999	NYSE	EMF	Mon, Apr 2, 2012	19.46	19.91	19.46	19.87
4998	NYSE	EMF	Fri, Mar 30, 2012	19.65	19.66	19.43	19.56
4997	NYSE	EMF	Thu, Mar 29, 2012	19.35	19.44	19.21	19.43
4996	NYSE	EMF	Wed, Mar 28, 2012	19.81	19.85	19.48	19.54
4995	NYSE	EMF	Tue, Mar 27, 2012	20.06	20.16	19.90	19.92
4994	NYSE	EMF	Mon, Mar 26, 2012	20.05	20.16	19.98	20.08
4993	NYSE	EMF	Fri, Mar 23, 2012	19.96	20.02	19.81	19.98
4992	NYSE	EMF	Thu, Mar 22, 2012	20.14	20.14	19.80	19.95
4991	NYSE	EMF	Wed, Mar 21, 2012	20.11	20.25	20.06	20.20
4990	NYSE	EMF	Tue, Mar 20, 2012	20.32	20.32	20.06	20.19
4989	NYSE	EMF	Mon, Mar 19, 2012	20.51	20.60	20.44	20.55
4988	NYSE	EMF	Fri, Mar 16, 2012	20.69	20.79	20.59	20.64
4987	NYSE	EMF	Thu, Mar 15, 2012	20.50	20.84	20.50	20.82
4986	NYSE	EMF	Wed, Mar 14, 2012	20.73	20.81	20.31	20.50
4985	NYSE	EMF	Tue, Mar 13, 2012	20.77	20.86	20.69	20.86
4984	NYSE	EMF	Mon, Mar 12, 2012	20.99	20.99	20.66	20.67
4983	NYSE	EMF	Fri, Mar 9, 2012	21.05	21.05	20.90	21.05
4982	NYSE	EMF	Thu, Mar 8, 2012	20.75	21.13	20.75	20.88
4981	NYSE	EMF	Wed, Mar 7, 2012	20.26	20.48	20.26	20.42
4980	NYSE	EMF	Tue, Mar 6, 2012	20.59	20.59	20.07	20.26
4979	NYSE	EMF	Mon, Mar 5, 2012	21.20	21.20	20.98	21.01
4978	NYSE	EMF	Fri, Mar 2, 2012	21.25	21.31	21.08	21.31
4977	NYSE	EMF	Thu, Mar 1, 2012	20.87	21.30	20.74	21.30
4976	NYSE	EMF	Wed, Feb 29, 2012	21.09	21.35	20.87	20.92
4975	NYSE	EMF	Tue, Feb 28, 2012	21.05	21.11	20.97	21.11
4974	NYSE	EMF	Mon, Feb 27, 2012	20.99	21.08	20.73	21.03
4973	NYSE	EMF	Fri, Feb 24, 2012	21.15	21.25	21.09	21.15
4972	NYSE	EMF	Thu, Feb 23, 2012	21.13	21.13	20.99	21.02
4971	NYSE	EMF	Wed, Feb 22, 2012	21.27	21.27	21.06	21.10
4970	NYSE	EMF	Tue, Feb 21, 2012	21.29	21.37	21.20	21.33
4969	NYSE	EMF	Fri, Feb 17, 2012	21.30	21.33	20.97	21.27
4968	NYSE	EMF	Thu, Feb 16, 2012	21.05	21.28	21.02	21.21
4967	NYSE	EMF	Wed, Feb 15, 2012	21.22	21.50	21.14	21.15
4966	NYSE	EMF	Tue, Feb 14, 2012	21.02	21.19	21.01	21.15
4965	NYSE	EMF	Mon, Feb 13, 2012	20.94	21.56	20.94	21.21
4964	NYSE	EMF	Fri, Feb 10, 2012	20.88	20.88	20.71	20.81
4963	NYSE	EMF	Thu, Feb 9, 2012	21.39	21.39	21.13	21.23
4962	NYSE	EMF	Wed, Feb 8, 2012	21.17	21.31	21.13	21.30
4961	NYSE	EMF	Tue, Feb 7, 2012	20.94	21.11	20.78	21.02
4960	NYSE	EMF	Mon, Feb 6, 2012	20.78	20.89	20.72	20.86
4959	NYSE	EMF	Fri, Feb 3, 2012	20.94	21.00	20.82	21.00
4958	NYSE	EMF	Thu, Feb 2, 2012	20.37	20.67	20.37	20.59
4957	NYSE	EMF	Wed, Feb 1, 2012	20.09	20.43	20.09	20.43
4956	NYSE	EMF	Tue, Jan 31, 2012	19.87	19.95	19.86	19.90
4955	NYSE	EMF	Mon, Jan 30, 2012	19.61	19.77	19.55	19.75
4954	NYSE	EMF	Fri, Jan 27, 2012	19.73	19.95	19.71	19.90
4953	NYSE	EMF	Thu, Jan 26, 2012	20.00	20.12	19.75	19.80
4952	NYSE	EMF	Wed, Jan 25, 2012	19.42	19.88	19.42	19.88
4951	NYSE	EMF	Tue, Jan 24, 2012	19.45	19.61	19.37	19.58
4950	NYSE	EMF	Mon, Jan 23, 2012	19.45	19.70	19.45	19.53
4949	NYSE	EMF	Fri, Jan 20, 2012	19.39	19.45	19.32	19.45
4948	NYSE	EMF	Thu, Jan 19, 2012	19.24	19.46	19.16	19.44
4947	NYSE	EMF	Wed, Jan 18, 2012	18.97	19.22	18.89	19.22
4946	NYSE	EMF	Tue, Jan 17, 2012	19.01	19.01	18.79	18.89
4945	NYSE	EMF	Fri, Jan 13, 2012	18.68	18.88	18.50	18.74
4944	NYSE	EMF	Thu, Jan 12, 2012	18.76	18.88	18.70	18.83
4943	NYSE	EMF	Wed, Jan 11, 2012	18.80	18.80	18.62	18.74
4942	NYSE	EMF	Tue, Jan 10, 2012	18.68	18.76	18.52	18.71
4941	NYSE	EMF	Mon, Jan 9, 2012	18.32	18.40	18.16	18.31
4940	NYSE	EMF	Fri, Jan 6, 2012	18.38	18.38	18.20	18.24
4939	NYSE	EMF	Thu, Jan 5, 2012	18.59	18.62	18.34	18.40
4938	NYSE	EMF	Wed, Jan 4, 2012	18.48	18.70	18.40	18.63
4937	NYSE	EMF	Tue, Jan 3, 2012	18.10	18.54	18.10	18.46
4936	NYSE	EMF	Fri, Dec 30, 2011	18.19	18.19	17.65	17.86
4935	NYSE	EMF	Thu, Dec 29, 2011	18.01	18.09	17.79	18.07
4934	NYSE	EMF	Wed, Dec 28, 2011	18.09	18.10	17.93	18.01
4933	NYSE	EMF	Tue, Dec 27, 2011	18.04	18.26	17.95	18.20
4932	NYSE	EMF	Fri, Dec 23, 2011	18.07	18.22	17.99	18.09
4931	NYSE	EMF	Thu, Dec 22, 2011	17.73	18.13	17.73	18.07
4930	NYSE	EMF	Wed, Dec 21, 2011	17.59	17.85	17.55	17.79
4929	NYSE	EMF	Tue, Dec 20, 2011	17.42	17.83	17.40	17.74
4928	NYSE	EMF	Mon, Dec 19, 2011	17.64	17.64	17.16	17.18
4927	NYSE	EMF	Fri, Dec 16, 2011	17.56	17.79	17.53	17.62
4926	NYSE	EMF	Thu, Dec 15, 2011	17.81	17.84	17.36	17.48
4925	NYSE	EMF	Wed, Dec 14, 2011	17.85	17.90	17.51	17.58
4924	NYSE	EMF	Tue, Dec 13, 2011	18.21	18.35	17.88	17.93
4923	NYSE	EMF	Mon, Dec 12, 2011	18.63	18.63	18.18	18.38
4922	NYSE	EMF	Fri, Dec 9, 2011	18.64	19.01	18.64	18.95
4921	NYSE	EMF	Thu, Dec 8, 2011	18.97	18.98	18.51	18.58
4920	NYSE	EMF	Wed, Dec 7, 2011	19.10	19.25	19.02	19.15
4919	NYSE	EMF	Tue, Dec 6, 2011	19.33	19.33	19.02	19.13
4918	NYSE	EMF	Mon, Dec 5, 2011	19.21	19.50	19.20	19.40
4917	NYSE	EMF	Fri, Dec 2, 2011	18.98	19.08	18.90	18.93
4916	NYSE	EMF	Thu, Dec 1, 2011	18.61	19.05	18.50	18.79
4915	NYSE	EMF	Wed, Nov 30, 2011	18.63	18.85	18.52	18.70
4914	NYSE	EMF	Tue, Nov 29, 2011	17.67	17.95	17.58	17.89
4913	NYSE	EMF	Mon, Nov 28, 2011	17.71	17.80	17.62	17.77
4912	NYSE	EMF	Fri, Nov 25, 2011	17.07	17.28	17.02	17.14
4911	NYSE	EMF	Wed, Nov 23, 2011	17.19	17.28	17.01	17.05
4910	NYSE	EMF	Tue, Nov 22, 2011	17.42	17.65	17.36	17.55
4909	NYSE	EMF	Mon, Nov 21, 2011	17.67	17.71	17.37	17.50
4908	NYSE	EMF	Fri, Nov 18, 2011	18.58	18.58	18.10	18.29
4907	NYSE	EMF	Thu, Nov 17, 2011	18.66	18.69	18.14	18.29
4906	NYSE	EMF	Wed, Nov 16, 2011	18.83	18.97	18.69	18.72
4905	NYSE	EMF	Tue, Nov 15, 2011	18.81	19.14	18.50	19.02
4904	NYSE	EMF	Mon, Nov 14, 2011	19.04	19.18	18.90	18.98
4903	NYSE	EMF	Fri, Nov 11, 2011	18.99	19.51	18.99	19.30
4902	NYSE	EMF	Thu, Nov 10, 2011	18.94	18.99	18.65	18.79
4901	NYSE	EMF	Wed, Nov 9, 2011	18.95	19.00	18.64	18.77
4900	NYSE	EMF	Tue, Nov 8, 2011	19.46	19.60	19.23	19.59
4899	NYSE	EMF	Mon, Nov 7, 2011	19.13	19.36	19.04	19.33
4898	NYSE	EMF	Fri, Nov 4, 2011	19.30	19.30	18.88	19.24
4897	NYSE	EMF	Thu, Nov 3, 2011	19.32	19.50	19.04	19.46
4896	NYSE	EMF	Wed, Nov 2, 2011	19.12	19.29	18.71	19.25
4895	NYSE	EMF	Tue, Nov 1, 2011	18.44	18.93	18.34	18.87
4894	NYSE	EMF	Mon, Oct 31, 2011	19.44	19.44	19.11	19.14
4893	NYSE	EMF	Fri, Oct 28, 2011	19.32	19.62	19.15	19.62
4892	NYSE	EMF	Thu, Oct 27, 2011	19.51	19.69	19.27	19.52
4891	NYSE	EMF	Wed, Oct 26, 2011	18.45	18.73	18.27	18.62
4890	NYSE	EMF	Tue, Oct 25, 2011	18.46	18.47	18.17	18.26
4889	NYSE	EMF	Mon, Oct 24, 2011	18.10	18.56	18.10	18.52
4888	NYSE	EMF	Fri, Oct 21, 2011	17.93	18.09	17.90	18.02
4887	NYSE	EMF	Thu, Oct 20, 2011	18.08	18.08	17.44	17.75
4886	NYSE	EMF	Wed, Oct 19, 2011	18.34	18.43	18.07	18.13
4885	NYSE	EMF	Tue, Oct 18, 2011	18.12	18.47	17.93	18.44
4884	NYSE	EMF	Mon, Oct 17, 2011	18.39	18.52	18.07	18.28
4883	NYSE	EMF	Fri, Oct 14, 2011	18.44	18.51	18.31	18.47
4882	NYSE	EMF	Thu, Oct 13, 2011	17.98	18.30	17.83	18.20
4881	NYSE	EMF	Wed, Oct 12, 2011	18.11	18.55	18.11	18.31
4880	NYSE	EMF	Tue, Oct 11, 2011	17.55	17.98	17.38	17.91
4879	NYSE	EMF	Mon, Oct 10, 2011	17.40	17.75	17.38	17.75
4878	NYSE	EMF	Fri, Oct 7, 2011	17.33	17.43	17.12	17.16
4877	NYSE	EMF	Thu, Oct 6, 2011	16.80	17.23	16.58	17.22
4876	NYSE	EMF	Wed, Oct 5, 2011	16.27	16.69	16.02	16.68
4875	NYSE	EMF	Tue, Oct 4, 2011	16.02	16.28	15.32	16.23
4874	NYSE	EMF	Mon, Oct 3, 2011	16.71	16.82	16.29	16.30
4873	NYSE	EMF	Fri, Sep 30, 2011	17.08	17.22	16.81	16.81
4872	NYSE	EMF	Thu, Sep 29, 2011	17.50	17.85	17.19	17.45
4871	NYSE	EMF	Wed, Sep 28, 2011	17.78	17.80	17.22	17.22
4870	NYSE	EMF	Tue, Sep 27, 2011	17.59	18.00	17.50	17.65
4869	NYSE	EMF	Mon, Sep 26, 2011	17.02	17.20	16.72	17.20
4868	NYSE	EMF	Fri, Sep 23, 2011	17.40	17.40	16.97	17.10
4867	NYSE	EMF	Thu, Sep 22, 2011	17.68	17.68	16.67	17.01
4866	NYSE	EMF	Wed, Sep 21, 2011	18.70	18.77	18.13	18.13
4865	NYSE	EMF	Tue, Sep 20, 2011	18.81	18.96	18.72	18.75
4864	NYSE	EMF	Mon, Sep 19, 2011	18.68	18.92	18.67	18.79
4863	NYSE	EMF	Fri, Sep 16, 2011	19.62	19.64	19.34	19.37
4862	NYSE	EMF	Thu, Sep 15, 2011	19.51	19.64	19.22	19.46
4861	NYSE	EMF	Wed, Sep 14, 2011	19.39	19.41	18.88	19.36
4860	NYSE	EMF	Tue, Sep 13, 2011	19.25	19.29	19.04	19.25
4859	NYSE	EMF	Mon, Sep 12, 2011	19.14	19.30	18.88	19.27
4858	NYSE	EMF	Fri, Sep 9, 2011	19.84	19.84	19.26	19.40
4857	NYSE	EMF	Thu, Sep 8, 2011	20.21	20.29	19.95	20.03
4856	NYSE	EMF	Wed, Sep 7, 2011	20.15	20.51	20.05	20.49
4855	NYSE	EMF	Tue, Sep 6, 2011	19.23	19.82	19.21	19.80
4854	NYSE	EMF	Fri, Sep 2, 2011	20.17	20.26	19.89	20.00
4853	NYSE	EMF	Thu, Sep 1, 2011	20.57	20.71	20.46	20.57
4852	NYSE	EMF	Wed, Aug 31, 2011	20.38	20.74	20.35	20.57
4851	NYSE	EMF	Tue, Aug 30, 2011	20.02	20.34	20.00	20.21
4850	NYSE	EMF	Mon, Aug 29, 2011	19.72	20.20	19.72	20.20
4849	NYSE	EMF	Fri, Aug 26, 2011	19.12	19.56	18.95	19.56
4848	NYSE	EMF	Thu, Aug 25, 2011	19.71	19.72	19.14	19.27
4847	NYSE	EMF	Wed, Aug 24, 2011	19.74	19.83	19.34	19.69
4846	NYSE	EMF	Tue, Aug 23, 2011	19.49	19.91	19.35	19.90
4845	NYSE	EMF	Mon, Aug 22, 2011	19.72	19.72	19.26	19.33
4844	NYSE	EMF	Fri, Aug 19, 2011	19.41	19.87	19.40	19.42
4843	NYSE	EMF	Thu, Aug 18, 2011	20.13	20.17	19.41	19.75
4842	NYSE	EMF	Wed, Aug 17, 2011	20.47	20.68	20.40	20.56
4841	NYSE	EMF	Tue, Aug 16, 2011	20.45	20.55	20.21	20.41
4840	NYSE	EMF	Mon, Aug 15, 2011	20.13	20.55	20.13	20.53
4839	NYSE	EMF	Fri, Aug 12, 2011	20.20	20.20	19.70	19.89
4838	NYSE	EMF	Thu, Aug 11, 2011	19.27	20.10	19.05	19.85
4837	NYSE	EMF	Wed, Aug 10, 2011	19.43	19.48	18.85	19.23
4836	NYSE	EMF	Tue, Aug 9, 2011	19.03	19.82	18.50	19.77
4835	NYSE	EMF	Mon, Aug 8, 2011	19.72	19.87	18.50	18.95
4834	NYSE	EMF	Fri, Aug 5, 2011	21.40	21.46	20.37	20.84
4833	NYSE	EMF	Thu, Aug 4, 2011	22.14	22.14	21.34	21.36
4832	NYSE	EMF	Wed, Aug 3, 2011	22.57	22.61	22.15	22.53
4831	NYSE	EMF	Tue, Aug 2, 2011	22.85	23.04	22.55	22.57
4830	NYSE	EMF	Mon, Aug 1, 2011	23.29	23.34	22.79	23.14
4829	NYSE	EMF	Fri, Jul 29, 2011	22.63	22.98	22.47	22.95
4828	NYSE	EMF	Thu, Jul 28, 2011	22.93	23.24	22.93	23.03
4827	NYSE	EMF	Wed, Jul 27, 2011	23.30	23.30	22.97	23.07
4826	NYSE	EMF	Tue, Jul 26, 2011	23.30	23.41	23.20	23.29
4825	NYSE	EMF	Mon, Jul 25, 2011	22.99	23.26	22.99	23.20
4824	NYSE	EMF	Fri, Jul 22, 2011	23.28	23.28	23.06	23.18
4823	NYSE	EMF	Thu, Jul 21, 2011	23.07	23.57	23.01	23.19
4822	NYSE	EMF	Wed, Jul 20, 2011	23.06	23.08	22.85	22.92
4821	NYSE	EMF	Tue, Jul 19, 2011	22.73	22.93	22.73	22.90
4820	NYSE	EMF	Mon, Jul 18, 2011	22.65	22.65	22.46	22.58
4819	NYSE	EMF	Fri, Jul 15, 2011	22.63	22.79	22.56	22.76
4818	NYSE	EMF	Thu, Jul 14, 2011	22.82	22.91	22.42	22.47
4817	NYSE	EMF	Wed, Jul 13, 2011	22.56	22.93	22.39	22.72
4816	NYSE	EMF	Tue, Jul 12, 2011	22.26	22.48	22.26	22.31
4815	NYSE	EMF	Mon, Jul 11, 2011	22.69	22.79	22.40	22.45
4814	NYSE	EMF	Fri, Jul 8, 2011	23.08	23.18	22.87	23.04
4813	NYSE	EMF	Thu, Jul 7, 2011	23.14	23.35	23.14	23.29
4812	NYSE	EMF	Wed, Jul 6, 2011	22.93	23.10	22.91	22.94
4811	NYSE	EMF	Tue, Jul 5, 2011	23.06	23.21	23.06	23.09
4810	NYSE	EMF	Fri, Jul 1, 2011	22.84	23.16	22.83	23.14
4809	NYSE	EMF	Thu, Jun 30, 2011	22.67	22.82	22.55	22.79
4808	NYSE	EMF	Wed, Jun 29, 2011	22.20	22.50	22.09	22.46
4807	NYSE	EMF	Tue, Jun 28, 2011	22.00	22.23	21.88	22.18
4806	NYSE	EMF	Mon, Jun 27, 2011	21.66	21.97	21.66	21.93
4805	NYSE	EMF	Fri, Jun 24, 2011	21.70	21.80	21.60	21.65
4804	NYSE	EMF	Thu, Jun 23, 2011	21.47	21.61	21.18	21.61
4803	NYSE	EMF	Wed, Jun 22, 2011	21.75	21.79	21.53	21.65
4802	NYSE	EMF	Tue, Jun 21, 2011	21.68	21.85	21.56	21.80
4801	NYSE	EMF	Mon, Jun 20, 2011	21.31	21.50	21.25	21.49
4800	NYSE	EMF	Fri, Jun 17, 2011	21.49	21.55	21.40	21.50
4799	NYSE	EMF	Thu, Jun 16, 2011	21.59	21.63	21.15	21.36
4798	NYSE	EMF	Wed, Jun 15, 2011	22.04	22.06	21.62	21.68
4797	NYSE	EMF	Tue, Jun 14, 2011	22.07	22.26	22.07	22.18
4796	NYSE	EMF	Mon, Jun 13, 2011	21.98	22.19	21.86	21.90
4795	NYSE	EMF	Fri, Jun 10, 2011	22.29	22.29	21.90	21.91
4794	NYSE	EMF	Thu, Jun 9, 2011	22.08	22.44	22.06	22.35
4793	NYSE	EMF	Wed, Jun 8, 2011	22.25	22.31	22.00	22.15
4792	NYSE	EMF	Tue, Jun 7, 2011	22.48	22.58	22.35	22.38
4791	NYSE	EMF	Mon, Jun 6, 2011	22.58	22.58	22.01	22.16
4790	NYSE	EMF	Fri, Jun 3, 2011	22.28	22.67	22.28	22.53
4789	NYSE	EMF	Thu, Jun 2, 2011	22.38	22.75	22.38	22.65
4788	NYSE	EMF	Wed, Jun 1, 2011	22.66	22.83	22.46	22.46
4787	NYSE	EMF	Tue, May 31, 2011	22.67	22.94	22.67	22.88
4786	NYSE	EMF	Fri, May 27, 2011	22.50	22.62	22.44	22.55
4785	NYSE	EMF	Thu, May 26, 2011	22.16	22.36	22.12	22.31
4784	NYSE	EMF	Wed, May 25, 2011	22.13	22.25	21.98	22.16
4783	NYSE	EMF	Tue, May 24, 2011	22.11	22.25	22.11	22.21
4782	NYSE	EMF	Mon, May 23, 2011	22.10	22.10	21.86	22.01
4781	NYSE	EMF	Fri, May 20, 2011	22.56	22.74	22.49	22.58
4780	NYSE	EMF	Thu, May 19, 2011	22.93	22.93	22.56	22.77
4779	NYSE	EMF	Wed, May 18, 2011	22.67	22.90	22.59	22.83
4778	NYSE	EMF	Tue, May 17, 2011	22.30	22.59	22.23	22.53
4777	NYSE	EMF	Mon, May 16, 2011	22.40	22.70	22.40	22.44
4776	NYSE	EMF	Fri, May 13, 2011	22.84	22.84	22.34	22.47
4775	NYSE	EMF	Thu, May 12, 2011	22.73	22.98	22.53	22.89
4774	NYSE	EMF	Wed, May 11, 2011	23.33	23.33	22.78	22.90
4773	NYSE	EMF	Tue, May 10, 2011	23.15	23.31	23.09	23.30
4772	NYSE	EMF	Mon, May 9, 2011	22.90	23.03	22.81	23.02
4771	NYSE	EMF	Fri, May 6, 2011	23.08	23.33	22.94	23.02
4770	NYSE	EMF	Thu, May 5, 2011	23.03	23.21	22.73	22.89
4769	NYSE	EMF	Wed, May 4, 2011	23.68	23.71	23.10	23.27
4768	NYSE	EMF	Tue, May 3, 2011	23.84	23.90	23.52	23.72
4767	NYSE	EMF	Mon, May 2, 2011	24.16	24.30	24.00	24.05
4766	NYSE	EMF	Fri, Apr 29, 2011	23.96	24.20	23.61	24.15
4765	NYSE	EMF	Thu, Apr 28, 2011	24.21	24.21	23.95	24.09
4764	NYSE	EMF	Wed, Apr 27, 2011	24.35	24.45	23.87	24.33
4763	NYSE	EMF	Tue, Apr 26, 2011	24.02	24.29	24.02	24.23
4762	NYSE	EMF	Mon, Apr 25, 2011	24.12	24.23	23.96	24.04
4761	NYSE	EMF	Thu, Apr 21, 2011	24.15	24.29	24.11	24.25
4760	NYSE	EMF	Wed, Apr 20, 2011	24.07	24.08	23.96	24.02
4759	NYSE	EMF	Tue, Apr 19, 2011	23.47	23.62	23.46	23.61
4758	NYSE	EMF	Mon, Apr 18, 2011	23.64	23.67	23.21	23.38
4757	NYSE	EMF	Fri, Apr 15, 2011	23.80	23.86	23.71	23.85
4756	NYSE	EMF	Thu, Apr 14, 2011	23.77	23.85	23.60	23.85
4755	NYSE	EMF	Wed, Apr 13, 2011	23.68	23.90	23.60	23.77
4754	NYSE	EMF	Tue, Apr 12, 2011	23.92	24.00	23.37	23.45
4753	NYSE	EMF	Mon, Apr 11, 2011	24.47	24.47	24.11	24.17
4752	NYSE	EMF	Fri, Apr 8, 2011	24.53	24.56	24.33	24.42
4751	NYSE	EMF	Thu, Apr 7, 2011	24.46	24.52	24.26	24.35
4750	NYSE	EMF	Wed, Apr 6, 2011	24.32	24.46	24.26	24.40
4749	NYSE	EMF	Tue, Apr 5, 2011	24.12	24.24	23.94	24.12
4748	NYSE	EMF	Mon, Apr 4, 2011	23.94	24.17	23.73	24.14
4747	NYSE	EMF	Fri, Apr 1, 2011	23.54	23.78	23.54	23.78
4746	NYSE	EMF	Thu, Mar 31, 2011	23.23	23.46	23.23	23.43
4745	NYSE	EMF	Wed, Mar 30, 2011	22.99	23.35	22.99	23.32
4744	NYSE	EMF	Tue, Mar 29, 2011	22.76	22.89	22.66	22.87
4743	NYSE	EMF	Mon, Mar 28, 2011	22.76	22.79	22.63	22.63
4742	NYSE	EMF	Fri, Mar 25, 2011	22.88	22.94	22.73	22.88
4741	NYSE	EMF	Thu, Mar 24, 2011	22.73	22.85	22.55	22.79
4740	NYSE	EMF	Wed, Mar 23, 2011	22.49	22.65	22.49	22.58
4739	NYSE	EMF	Tue, Mar 22, 2011	22.39	22.54	22.38	22.44
4738	NYSE	EMF	Mon, Mar 21, 2011	22.28	22.39	22.22	22.33
4737	NYSE	EMF	Fri, Mar 18, 2011	22.00	22.11	21.88	21.96
4736	NYSE	EMF	Thu, Mar 17, 2011	21.68	21.85	21.54	21.67
4735	NYSE	EMF	Wed, Mar 16, 2011	21.96	22.13	21.36	21.50
4734	NYSE	EMF	Tue, Mar 15, 2011	22.03	22.14	21.54	22.05
4733	NYSE	EMF	Mon, Mar 14, 2011	22.34	22.50	22.15	22.50
4732	NYSE	EMF	Fri, Mar 11, 2011	22.08	22.42	21.77	22.36
4731	NYSE	EMF	Thu, Mar 10, 2011	22.53	22.53	22.13	22.27
4730	NYSE	EMF	Wed, Mar 9, 2011	22.93	22.93	22.68	22.74
4729	NYSE	EMF	Tue, Mar 8, 2011	22.75	22.97	22.67	22.82
4728	NYSE	EMF	Mon, Mar 7, 2011	22.89	22.90	22.59	22.61
4727	NYSE	EMF	Fri, Mar 4, 2011	22.92	22.95	22.58	22.83
4726	NYSE	EMF	Thu, Mar 3, 2011	22.64	22.80	22.55	22.76
4725	NYSE	EMF	Wed, Mar 2, 2011	21.90	22.44	21.90	22.40
4724	NYSE	EMF	Tue, Mar 1, 2011	22.04	22.11	21.75	21.77
4723	NYSE	EMF	Mon, Feb 28, 2011	21.78	22.08	21.78	21.89
4722	NYSE	EMF	Fri, Feb 25, 2011	21.88	22.00	21.75	21.88
4721	NYSE	EMF	Thu, Feb 24, 2011	21.82	21.87	21.45	21.70
4720	NYSE	EMF	Wed, Feb 23, 2011	21.72	21.99	21.47	21.59
4719	NYSE	EMF	Tue, Feb 22, 2011	22.21	22.21	21.76	21.83
4718	NYSE	EMF	Fri, Feb 18, 2011	22.47	22.62	22.41	22.55
4717	NYSE	EMF	Thu, Feb 17, 2011	22.41	22.55	22.31	22.37
4716	NYSE	EMF	Wed, Feb 16, 2011	22.33	22.48	22.30	22.41
4715	NYSE	EMF	Tue, Feb 15, 2011	22.19	22.31	22.10	22.19
4714	NYSE	EMF	Mon, Feb 14, 2011	22.30	22.37	21.96	22.11
4713	NYSE	EMF	Fri, Feb 11, 2011	21.92	22.13	21.79	22.07
4712	NYSE	EMF	Thu, Feb 10, 2011	22.00	22.21	21.75	21.98
4711	NYSE	EMF	Wed, Feb 9, 2011	22.60	22.62	22.12	22.23
4710	NYSE	EMF	Tue, Feb 8, 2011	22.60	22.75	22.52	22.73
4709	NYSE	EMF	Mon, Feb 7, 2011	22.47	22.86	22.47	22.69
4708	NYSE	EMF	Fri, Feb 4, 2011	22.66	22.73	22.43	22.62
4707	NYSE	EMF	Thu, Feb 3, 2011	22.88	22.97	22.51	22.67
4706	NYSE	EMF	Wed, Feb 2, 2011	22.96	23.03	22.85	22.85
4705	NYSE	EMF	Tue, Feb 1, 2011	22.63	23.10	22.63	23.00
4704	NYSE	EMF	Mon, Jan 31, 2011	22.79	22.80	22.43	22.50
4703	NYSE	EMF	Fri, Jan 28, 2011	22.78	22.78	21.87	22.44
4702	NYSE	EMF	Thu, Jan 27, 2011	22.80	22.90	22.62	22.77
4701	NYSE	EMF	Wed, Jan 26, 2011	22.91	22.94	22.55	22.72
4700	NYSE	EMF	Tue, Jan 25, 2011	22.46	22.53	22.12	22.40
4699	NYSE	EMF	Mon, Jan 24, 2011	22.50	22.63	22.39	22.51
4698	NYSE	EMF	Fri, Jan 21, 2011	22.59	22.72	22.47	22.50
4697	NYSE	EMF	Thu, Jan 20, 2011	22.72	22.96	22.38	22.51
4696	NYSE	EMF	Wed, Jan 19, 2011	23.22	23.40	22.78	22.89
4695	NYSE	EMF	Tue, Jan 18, 2011	23.50	23.50	22.90	23.30
4694	NYSE	EMF	Fri, Jan 14, 2011	23.60	23.69	23.41	23.53
4693	NYSE	EMF	Thu, Jan 13, 2011	23.78	23.84	23.61	23.63
4692	NYSE	EMF	Wed, Jan 12, 2011	23.60	23.73	23.50	23.73
4691	NYSE	EMF	Tue, Jan 11, 2011	23.59	23.59	23.31	23.44
4690	NYSE	EMF	Mon, Jan 10, 2011	23.50	23.50	23.19	23.42
4689	NYSE	EMF	Fri, Jan 7, 2011	23.89	24.02	23.66	23.81
4688	NYSE	EMF	Thu, Jan 6, 2011	24.13	24.23	24.01	24.01
4687	NYSE	EMF	Wed, Jan 5, 2011	23.81	24.25	23.76	24.24
4686	NYSE	EMF	Tue, Jan 4, 2011	24.14	24.18	23.67	24.07
4685	NYSE	EMF	Mon, Jan 3, 2011	23.75	24.33	23.52	24.15
4684	NYSE	EMF	Fri, Dec 31, 2010	23.37	23.61	23.37	23.57
4683	NYSE	EMF	Thu, Dec 30, 2010	22.98	23.25	22.92	23.25
4682	NYSE	EMF	Wed, Dec 29, 2010	22.61	22.99	22.61	22.94
4681	NYSE	EMF	Tue, Dec 28, 2010	22.78	22.78	22.59	22.69
4680	NYSE	EMF	Mon, Dec 27, 2010	22.75	22.75	22.44	22.73
4679	NYSE	EMF	Thu, Dec 23, 2010	22.58	22.75	22.52	22.70
4678	NYSE	EMF	Wed, Dec 22, 2010	22.11	22.59	22.11	22.58
4677	NYSE	EMF	Tue, Dec 21, 2010	21.89	22.30	21.81	22.24
4676	NYSE	EMF	Mon, Dec 20, 2010	21.98	21.98	21.52	21.87
4675	NYSE	EMF	Fri, Dec 17, 2010	22.10	22.10	21.86	21.99
4674	NYSE	EMF	Thu, Dec 16, 2010	22.09	22.20	21.86	22.10
4673	NYSE	EMF	Wed, Dec 15, 2010	22.57	22.64	22.21	22.23
4672	NYSE	EMF	Tue, Dec 14, 2010	22.68	22.73	22.46	22.70
4671	NYSE	EMF	Mon, Dec 13, 2010	22.61	22.89	22.58	22.86
4670	NYSE	EMF	Fri, Dec 10, 2010	22.97	23.00	22.42	22.77
4669	NYSE	EMF	Thu, Dec 9, 2010	23.26	23.36	23.03	23.07
4668	NYSE	EMF	Wed, Dec 8, 2010	22.57	23.71	22.51	23.26
4667	NYSE	EMF	Tue, Dec 7, 2010	23.58	23.66	23.37	23.48
4666	NYSE	EMF	Mon, Dec 6, 2010	23.30	23.39	23.17	23.37
4665	NYSE	EMF	Fri, Dec 3, 2010	22.89	23.29	22.73	23.29
4664	NYSE	EMF	Thu, Dec 2, 2010	22.64	23.06	22.43	22.99
4663	NYSE	EMF	Wed, Dec 1, 2010	22.46	22.54	22.27	22.53
4662	NYSE	EMF	Tue, Nov 30, 2010	21.57	22.04	21.57	21.93
4661	NYSE	EMF	Mon, Nov 29, 2010	22.08	22.12	21.80	22.12
4660	NYSE	EMF	Fri, Nov 26, 2010	22.28	22.28	22.08	22.17
4659	NYSE	EMF	Wed, Nov 24, 2010	22.40	22.65	22.36	22.60
4658	NYSE	EMF	Tue, Nov 23, 2010	22.70	22.70	21.75	22.16
4657	NYSE	EMF	Mon, Nov 22, 2010	22.82	22.97	22.60	22.87
4656	NYSE	EMF	Fri, Nov 19, 2010	23.04	23.04	22.70	22.99
4655	NYSE	EMF	Thu, Nov 18, 2010	23.15	23.52	22.92	23.11
4654	NYSE	EMF	Wed, Nov 17, 2010	22.76	23.01	22.66	22.78
4653	NYSE	EMF	Tue, Nov 16, 2010	23.28	23.28	22.49	22.62
4652	NYSE	EMF	Mon, Nov 15, 2010	23.32	23.49	23.20	23.33
4651	NYSE	EMF	Fri, Nov 12, 2010	23.85	23.85	23.13	23.20
4650	NYSE	EMF	Thu, Nov 11, 2010	24.34	24.45	24.07	24.15
4649	NYSE	EMF	Wed, Nov 10, 2010	24.20	24.45	24.11	24.45
4648	NYSE	EMF	Tue, Nov 9, 2010	24.55	24.69	24.24	24.29
4647	NYSE	EMF	Mon, Nov 8, 2010	24.41	24.45	24.25	24.37
4646	NYSE	EMF	Fri, Nov 5, 2010	24.31	24.44	24.25	24.35
4645	NYSE	EMF	Thu, Nov 4, 2010	23.99	24.29	23.99	24.29
4644	NYSE	EMF	Wed, Nov 3, 2010	23.64	23.66	23.35	23.65
4643	NYSE	EMF	Tue, Nov 2, 2010	23.51	23.58	23.40	23.47
4642	NYSE	EMF	Mon, Nov 1, 2010	23.50	23.61	23.17	23.37
4641	NYSE	EMF	Fri, Oct 29, 2010	23.16	23.24	23.01	23.10
4640	NYSE	EMF	Thu, Oct 28, 2010	23.34	23.37	22.98	23.09
4639	NYSE	EMF	Wed, Oct 27, 2010	23.30	23.30	22.92	23.17
4638	NYSE	EMF	Tue, Oct 26, 2010	22.95	23.45	22.94	23.40
4637	NYSE	EMF	Mon, Oct 25, 2010	23.17	23.45	23.15	23.35
4636	NYSE	EMF	Fri, Oct 22, 2010	22.86	23.02	22.76	22.85
4635	NYSE	EMF	Thu, Oct 21, 2010	23.14	23.23	22.72	22.81
4634	NYSE	EMF	Wed, Oct 20, 2010	22.68	23.04	22.63	22.97
4633	NYSE	EMF	Tue, Oct 19, 2010	22.89	22.89	22.40	22.46
4632	NYSE	EMF	Mon, Oct 18, 2010	23.20	23.35	23.06	23.30
4631	NYSE	EMF	Fri, Oct 15, 2010	23.36	23.39	23.00	23.23
4630	NYSE	EMF	Thu, Oct 14, 2010	23.14	23.33	23.06	23.16
4629	NYSE	EMF	Wed, Oct 13, 2010	22.90	23.33	22.85	23.18
4628	NYSE	EMF	Tue, Oct 12, 2010	22.58	22.73	22.42	22.70
4627	NYSE	EMF	Mon, Oct 11, 2010	22.66	22.80	22.66	22.76
4626	NYSE	EMF	Fri, Oct 8, 2010	22.54	22.78	22.38	22.78
4625	NYSE	EMF	Thu, Oct 7, 2010	22.87	22.87	22.35	22.57
4624	NYSE	EMF	Wed, Oct 6, 2010	22.87	22.91	22.68	22.73
4623	NYSE	EMF	Tue, Oct 5, 2010	22.56	22.87	22.43	22.78
4622	NYSE	EMF	Mon, Oct 4, 2010	22.15	22.36	22.04	22.21
4621	NYSE	EMF	Fri, Oct 1, 2010	22.13	22.35	22.09	22.34
4620	NYSE	EMF	Thu, Sep 30, 2010	21.72	21.99	21.72	21.93
4619	NYSE	EMF	Wed, Sep 29, 2010	21.49	21.70	21.45	21.67
4618	NYSE	EMF	Tue, Sep 28, 2010	21.38	21.48	21.20	21.48
4617	NYSE	EMF	Mon, Sep 27, 2010	21.40	21.44	21.22	21.27
4616	NYSE	EMF	Fri, Sep 24, 2010	21.22	21.44	21.16	21.33
4615	NYSE	EMF	Thu, Sep 23, 2010	20.97	21.20	20.90	20.96
4614	NYSE	EMF	Wed, Sep 22, 2010	20.93	21.27	20.91	21.04
4613	NYSE	EMF	Tue, Sep 21, 2010	20.83	20.93	20.70	20.89
4612	NYSE	EMF	Mon, Sep 20, 2010	20.48	20.77	20.42	20.75
4611	NYSE	EMF	Fri, Sep 17, 2010	20.50	20.50	20.30	20.43
4610	NYSE	EMF	Thu, Sep 16, 2010	20.48	20.48	20.30	20.40
4609	NYSE	EMF	Wed, Sep 15, 2010	20.24	20.43	20.24	20.42
4608	NYSE	EMF	Tue, Sep 14, 2010	20.30	20.52	20.24	20.36
4607	NYSE	EMF	Mon, Sep 13, 2010	20.17	20.30	20.14	20.29
4606	NYSE	EMF	Fri, Sep 10, 2010	19.60	19.93	19.60	19.83
4605	NYSE	EMF	Thu, Sep 9, 2010	19.85	19.89	19.75	19.82
4604	NYSE	EMF	Wed, Sep 8, 2010	19.54	19.85	19.54	19.77
4603	NYSE	EMF	Tue, Sep 7, 2010	19.73	19.76	19.53	19.58
4602	NYSE	EMF	Fri, Sep 3, 2010	19.75	19.89	19.75	19.77
4601	NYSE	EMF	Thu, Sep 2, 2010	19.39	19.65	19.33	19.63
4600	NYSE	EMF	Wed, Sep 1, 2010	18.92	19.46	18.92	19.37
4599	NYSE	EMF	Tue, Aug 31, 2010	18.61	18.88	18.61	18.77
4598	NYSE	EMF	Mon, Aug 30, 2010	18.99	19.03	18.71	18.71
4597	NYSE	EMF	Fri, Aug 27, 2010	18.80	19.05	18.60	19.03
4596	NYSE	EMF	Thu, Aug 26, 2010	19.14	19.14	18.64	18.71
4595	NYSE	EMF	Wed, Aug 25, 2010	18.62	18.81	18.44	18.81
4594	NYSE	EMF	Tue, Aug 24, 2010	18.92	19.00	18.70	18.82
4593	NYSE	EMF	Mon, Aug 23, 2010	19.39	19.43	19.18	19.18
4592	NYSE	EMF	Fri, Aug 20, 2010	19.20	19.35	19.11	19.34
4591	NYSE	EMF	Thu, Aug 19, 2010	19.39	19.48	19.13	19.24
4590	NYSE	EMF	Wed, Aug 18, 2010	19.46	19.47	19.21	19.39
4589	NYSE	EMF	Tue, Aug 17, 2010	19.30	19.43	19.18	19.39
4588	NYSE	EMF	Mon, Aug 16, 2010	18.91	19.17	18.90	19.16
4587	NYSE	EMF	Fri, Aug 13, 2010	18.85	19.04	18.81	18.97
4586	NYSE	EMF	Thu, Aug 12, 2010	18.54	18.80	18.36	18.77
4585	NYSE	EMF	Wed, Aug 11, 2010	19.19	19.19	18.68	18.76
4584	NYSE	EMF	Tue, Aug 10, 2010	19.50	19.54	19.27	19.40
4583	NYSE	EMF	Mon, Aug 9, 2010	19.60	19.75	19.54	19.75
4582	NYSE	EMF	Fri, Aug 6, 2010	19.29	19.59	19.29	19.59
4581	NYSE	EMF	Thu, Aug 5, 2010	19.29	19.53	19.27	19.53
4580	NYSE	EMF	Wed, Aug 4, 2010	19.56	19.56	19.35	19.50
4579	NYSE	EMF	Tue, Aug 3, 2010	19.41	19.54	19.31	19.35
4578	NYSE	EMF	Mon, Aug 2, 2010	19.24	19.58	19.24	19.54
4577	NYSE	EMF	Fri, Jul 30, 2010	18.92	19.14	18.85	19.08
4576	NYSE	EMF	Thu, Jul 29, 2010	19.04	19.14	18.84	19.02
4575	NYSE	EMF	Wed, Jul 28, 2010	18.94	19.05	18.89	18.92
4574	NYSE	EMF	Tue, Jul 27, 2010	19.30	19.30	18.96	19.08
4573	NYSE	EMF	Mon, Jul 26, 2010	19.07	19.15	18.88	19.15
4572	NYSE	EMF	Fri, Jul 23, 2010	18.84	18.99	18.70	18.99
4571	NYSE	EMF	Thu, Jul 22, 2010	18.45	18.85	18.45	18.85
4570	NYSE	EMF	Wed, Jul 21, 2010	18.46	18.54	18.17	18.29
4569	NYSE	EMF	Tue, Jul 20, 2010	17.85	18.40	17.83	18.36
4568	NYSE	EMF	Mon, Jul 19, 2010	17.87	18.00	17.72	17.92
4567	NYSE	EMF	Fri, Jul 16, 2010	18.05	18.05	17.68	17.75
4566	NYSE	EMF	Thu, Jul 15, 2010	18.35	18.35	18.01	18.19
4565	NYSE	EMF	Wed, Jul 14, 2010	18.40	18.40	18.07	18.27
4564	NYSE	EMF	Tue, Jul 13, 2010	18.35	18.39	18.29	18.39
4563	NYSE	EMF	Mon, Jul 12, 2010	18.15	18.20	18.01	18.18
4562	NYSE	EMF	Fri, Jul 9, 2010	17.98	18.33	17.98	18.28
4561	NYSE	EMF	Thu, Jul 8, 2010	17.92	18.05	17.75	18.00
4560	NYSE	EMF	Wed, Jul 7, 2010	17.50	17.95	17.48	17.94
4559	NYSE	EMF	Tue, Jul 6, 2010	17.51	17.84	17.35	17.44
4558	NYSE	EMF	Fri, Jul 2, 2010	17.26	17.31	17.07	17.21
4557	NYSE	EMF	Thu, Jul 1, 2010	17.09	17.12	16.72	17.08
4556	NYSE	EMF	Wed, Jun 30, 2010	17.16	17.39	17.10	17.13
4555	NYSE	EMF	Tue, Jun 29, 2010	17.28	17.34	17.07	17.10
4554	NYSE	EMF	Mon, Jun 28, 2010	17.52	17.90	17.52	17.71
4553	NYSE	EMF	Fri, Jun 25, 2010	17.77	17.86	17.32	17.65
4552	NYSE	EMF	Thu, Jun 24, 2010	18.01	18.04	17.68	17.73
4551	NYSE	EMF	Wed, Jun 23, 2010	18.00	18.13	17.89	18.12
4550	NYSE	EMF	Tue, Jun 22, 2010	18.37	18.43	18.03	18.08
4549	NYSE	EMF	Mon, Jun 21, 2010	18.56	18.74	18.20	18.32
4548	NYSE	EMF	Fri, Jun 18, 2010	18.01	18.20	18.01	18.09
4547	NYSE	EMF	Thu, Jun 17, 2010	18.17	18.17	17.87	18.10
4546	NYSE	EMF	Wed, Jun 16, 2010	17.88	18.20	17.85	18.05
4545	NYSE	EMF	Tue, Jun 15, 2010	17.99	18.12	17.72	18.09
4544	NYSE	EMF	Mon, Jun 14, 2010	17.83	17.88	17.51	17.55
4543	NYSE	EMF	Fri, Jun 11, 2010	17.40	17.61	17.35	17.61
4542	NYSE	EMF	Thu, Jun 10, 2010	17.17	17.57	17.15	17.56
4541	NYSE	EMF	Wed, Jun 9, 2010	17.09	17.23	16.78	16.85
4540	NYSE	EMF	Tue, Jun 8, 2010	16.61	16.79	16.47	16.78
4539	NYSE	EMF	Mon, Jun 7, 2010	16.81	16.91	16.46	16.46
4538	NYSE	EMF	Fri, Jun 4, 2010	17.10	17.25	16.78	16.83
4537	NYSE	EMF	Thu, Jun 3, 2010	17.53	17.66	17.25	17.48
4536	NYSE	EMF	Wed, Jun 2, 2010	16.90	17.44	16.88	17.44
4535	NYSE	EMF	Tue, Jun 1, 2010	17.02	17.19	16.75	16.75
4534	NYSE	EMF	Fri, May 28, 2010	17.27	17.29	16.84	17.03
4533	NYSE	EMF	Thu, May 27, 2010	16.81	17.28	16.71	17.21
4532	NYSE	EMF	Wed, May 26, 2010	16.29	16.85	16.27	16.39
4531	NYSE	EMF	Tue, May 25, 2010	15.70	16.17	15.60	16.17
4530	NYSE	EMF	Mon, May 24, 2010	16.41	16.83	16.40	16.40
4529	NYSE	EMF	Fri, May 21, 2010	16.01	16.58	15.29	16.56
4528	NYSE	EMF	Thu, May 20, 2010	16.81	16.82	16.01	16.26
4527	NYSE	EMF	Wed, May 19, 2010	17.22	17.55	16.96	17.50
4526	NYSE	EMF	Tue, May 18, 2010	18.00	18.10	17.50	17.54
4525	NYSE	EMF	Mon, May 17, 2010	18.49	18.49	17.58	17.94
4524	NYSE	EMF	Fri, May 14, 2010	18.26	18.64	18.10	18.30
4523	NYSE	EMF	Thu, May 13, 2010	18.80	18.97	18.68	18.71
4522	NYSE	EMF	Wed, May 12, 2010	18.58	18.85	18.51	18.85
4521	NYSE	EMF	Tue, May 11, 2010	18.39	18.65	18.11	18.50
4520	NYSE	EMF	Mon, May 10, 2010	18.39	18.85	18.39	18.65
4519	NYSE	EMF	Fri, May 7, 2010	17.63	17.83	17.06	17.46
4518	NYSE	EMF	Thu, May 6, 2010	18.20	18.35	16.80	17.48
4517	NYSE	EMF	Wed, May 5, 2010	18.25	18.60	17.24	18.27
4516	NYSE	EMF	Tue, May 4, 2010	19.49	19.49	18.55	18.84
4515	NYSE	EMF	Mon, May 3, 2010	19.71	19.94	19.66	19.94
4514	NYSE	EMF	Fri, Apr 30, 2010	19.96	19.99	19.66	19.69
4513	NYSE	EMF	Thu, Apr 29, 2010	19.72	19.99	19.68	19.94
4512	NYSE	EMF	Wed, Apr 28, 2010	19.55	19.82	19.43	19.58
4511	NYSE	EMF	Tue, Apr 27, 2010	20.02	20.02	19.52	19.52
4510	NYSE	EMF	Mon, Apr 26, 2010	20.35	20.39	20.07	20.15
4509	NYSE	EMF	Fri, Apr 23, 2010	20.06	20.25	20.02	20.25
4508	NYSE	EMF	Thu, Apr 22, 2010	19.95	20.10	19.73	20.10
4507	NYSE	EMF	Wed, Apr 21, 2010	20.02	20.17	19.94	20.04
4506	NYSE	EMF	Tue, Apr 20, 2010	19.87	20.12	19.87	20.10
4505	NYSE	EMF	Mon, Apr 19, 2010	19.75	19.89	19.55	19.81
4504	NYSE	EMF	Fri, Apr 16, 2010	20.44	20.44	19.85	20.01
4503	NYSE	EMF	Thu, Apr 15, 2010	20.66	20.76	20.51	20.58
4502	NYSE	EMF	Wed, Apr 14, 2010	20.51	20.76	20.51	20.73
4501	NYSE	EMF	Tue, Apr 13, 2010	20.60	20.60	20.36	20.51
4500	NYSE	EMF	Mon, Apr 12, 2010	20.99	20.99	20.61	20.61
4499	NYSE	EMF	Fri, Apr 9, 2010	20.80	20.81	20.63	20.81
4498	NYSE	EMF	Thu, Apr 8, 2010	20.42	20.60	20.25	20.54
4497	NYSE	EMF	Wed, Apr 7, 2010	20.65	20.65	20.26	20.45
4496	NYSE	EMF	Tue, Apr 6, 2010	20.61	20.65	20.29	20.64
4495	NYSE	EMF	Mon, Apr 5, 2010	20.33	20.57	20.33	20.52
4494	NYSE	EMF	Thu, Apr 1, 2010	19.95	20.31	19.95	20.29
4493	NYSE	EMF	Wed, Mar 31, 2010	19.65	20.00	19.61	19.77
4492	NYSE	EMF	Tue, Mar 30, 2010	19.64	19.80	19.51	19.69
4491	NYSE	EMF	Mon, Mar 29, 2010	19.51	19.73	19.47	19.73
4490	NYSE	EMF	Fri, Mar 26, 2010	19.28	19.68	19.25	19.41
4489	NYSE	EMF	Thu, Mar 25, 2010	19.27	19.48	19.21	19.25
4488	NYSE	EMF	Wed, Mar 24, 2010	19.20	19.32	19.20	19.21
4487	NYSE	EMF	Tue, Mar 23, 2010	19.26	19.44	19.20	19.39
4486	NYSE	EMF	Mon, Mar 22, 2010	19.05	19.42	18.47	19.30
4485	NYSE	EMF	Fri, Mar 19, 2010	19.57	19.60	19.16	19.27
4484	NYSE	EMF	Thu, Mar 18, 2010	19.88	19.88	19.50	19.59
4483	NYSE	EMF	Wed, Mar 17, 2010	19.72	19.82	19.61	19.79
4482	NYSE	EMF	Tue, Mar 16, 2010	19.25	19.49	19.19	19.49
4481	NYSE	EMF	Mon, Mar 15, 2010	19.17	19.23	19.05	19.15
4480	NYSE	EMF	Fri, Mar 12, 2010	19.07	19.38	19.07	19.30
4479	NYSE	EMF	Thu, Mar 11, 2010	19.19	19.30	19.10	19.25
4478	NYSE	EMF	Wed, Mar 10, 2010	19.30	19.32	19.10	19.28
4477	NYSE	EMF	Tue, Mar 9, 2010	19.01	19.22	18.95	19.20
4476	NYSE	EMF	Mon, Mar 8, 2010	19.16	19.17	19.02	19.09
4475	NYSE	EMF	Fri, Mar 5, 2010	18.50	18.98	18.50	18.97
4474	NYSE	EMF	Thu, Mar 4, 2010	18.74	18.74	18.14	18.49
4473	NYSE	EMF	Wed, Mar 3, 2010	18.55	18.97	18.44	18.54
4472	NYSE	EMF	Tue, Mar 2, 2010	18.24	18.52	18.24	18.43
4471	NYSE	EMF	Mon, Mar 1, 2010	18.17	18.30	17.82	18.27
4470	NYSE	EMF	Fri, Feb 26, 2010	17.93	18.04	17.68	17.98
4469	NYSE	EMF	Thu, Feb 25, 2010	17.35	18.15	17.15	18.15
4468	NYSE	EMF	Wed, Feb 24, 2010	17.66	17.85	17.62	17.74
4467	NYSE	EMF	Tue, Feb 23, 2010	17.80	17.95	17.51	17.52
4466	NYSE	EMF	Mon, Feb 22, 2010	18.04	18.10	17.85	17.95
4465	NYSE	EMF	Fri, Feb 19, 2010	17.90	18.15	17.85	18.06
4464	NYSE	EMF	Thu, Feb 18, 2010	17.80	18.23	17.80	18.17
4463	NYSE	EMF	Wed, Feb 17, 2010	18.29	18.29	18.00	18.12
4462	NYSE	EMF	Tue, Feb 16, 2010	17.89	18.04	17.74	18.03
4461	NYSE	EMF	Fri, Feb 12, 2010	17.54	17.62	17.30	17.58
4460	NYSE	EMF	Thu, Feb 11, 2010	17.57	17.88	17.37	17.85
4459	NYSE	EMF	Wed, Feb 10, 2010	17.60	17.60	17.08	17.45
4458	NYSE	EMF	Tue, Feb 9, 2010	17.11	17.61	16.80	17.47
4457	NYSE	EMF	Mon, Feb 8, 2010	16.90	17.27	16.79	16.87
4456	NYSE	EMF	Fri, Feb 5, 2010	17.12	17.20	16.27	17.02
4455	NYSE	EMF	Thu, Feb 4, 2010	17.95	17.95	16.99	17.24
4454	NYSE	EMF	Wed, Feb 3, 2010	18.63	18.71	18.10	18.30
4453	NYSE	EMF	Tue, Feb 2, 2010	18.61	18.78	18.30	18.56
4452	NYSE	EMF	Mon, Feb 1, 2010	17.44	18.39	17.44	18.38
4451	NYSE	EMF	Fri, Jan 29, 2010	18.26	18.49	17.72	17.82
4450	NYSE	EMF	Thu, Jan 28, 2010	18.46	18.46	17.72	17.99
4449	NYSE	EMF	Wed, Jan 27, 2010	18.65	18.75	17.73	18.13
4448	NYSE	EMF	Tue, Jan 26, 2010	18.75	19.08	18.51	18.79
4447	NYSE	EMF	Mon, Jan 25, 2010	19.04	19.32	18.74	19.06
4446	NYSE	EMF	Fri, Jan 22, 2010	20.37	20.45	18.51	18.84
4445	NYSE	EMF	Thu, Jan 21, 2010	21.46	21.74	20.55	20.70
4444	NYSE	EMF	Wed, Jan 20, 2010	22.16	22.16	21.56	21.95
4443	NYSE	EMF	Tue, Jan 19, 2010	21.20	22.04	21.20	22.01
4442	NYSE	EMF	Fri, Jan 15, 2010	21.68	21.68	21.26	21.33
4441	NYSE	EMF	Thu, Jan 14, 2010	21.66	21.82	21.50	21.50
4440	NYSE	EMF	Wed, Jan 13, 2010	21.89	21.94	21.58	21.75
4439	NYSE	EMF	Tue, Jan 12, 2010	21.45	21.96	21.20	21.94
4438	NYSE	EMF	Mon, Jan 11, 2010	21.95	21.95	21.31	21.57
4437	NYSE	EMF	Fri, Jan 8, 2010	21.92	21.92	21.54	21.70
4436	NYSE	EMF	Thu, Jan 7, 2010	21.84	21.86	21.62	21.79
4435	NYSE	EMF	Wed, Jan 6, 2010	20.82	22.47	20.65	21.86
4434	NYSE	EMF	Tue, Jan 5, 2010	20.85	21.29	20.55	21.26
4433	NYSE	EMF	Mon, Jan 4, 2010	19.85	20.76	19.85	20.70
4432	NYSE	EMF	Thu, Dec 31, 2009	19.75	19.75	19.61	19.65
4431	NYSE	EMF	Wed, Dec 30, 2009	19.50	19.60	19.41	19.60
4430	NYSE	EMF	Tue, Dec 29, 2009	19.60	19.66	19.51	19.53
4429	NYSE	EMF	Mon, Dec 28, 2009	19.70	19.90	19.51	19.68
4428	NYSE	EMF	Thu, Dec 24, 2009	19.65	19.88	19.60	19.64
4427	NYSE	EMF	Wed, Dec 23, 2009	19.75	19.75	19.15	19.57
4426	NYSE	EMF	Tue, Dec 22, 2009	19.48	19.55	19.27	19.41
4425	NYSE	EMF	Mon, Dec 21, 2009	19.01	19.50	19.01	19.43
4424	NYSE	EMF	Fri, Dec 18, 2009	19.67	19.70	19.07	19.27
4423	NYSE	EMF	Thu, Dec 17, 2009	19.28	19.67	19.28	19.53
4422	NYSE	EMF	Wed, Dec 16, 2009	19.19	19.83	19.07	19.73
4421	NYSE	EMF	Tue, Dec 15, 2009	19.01	19.15	18.88	19.01
4420	NYSE	EMF	Mon, Dec 14, 2009	18.78	19.06	18.75	18.98
4419	NYSE	EMF	Fri, Dec 11, 2009	18.92	18.94	18.82	18.88
4418	NYSE	EMF	Thu, Dec 10, 2009	19.12	19.14	18.72	18.89
4417	NYSE	EMF	Wed, Dec 9, 2009	19.30	19.30	18.71	18.98
4416	NYSE	EMF	Tue, Dec 8, 2009	19.53	19.53	19.12	19.25
4415	NYSE	EMF	Mon, Dec 7, 2009	19.96	19.96	19.43	19.76
4414	NYSE	EMF	Fri, Dec 4, 2009	19.94	20.37	19.70	20.00
4413	NYSE	EMF	Thu, Dec 3, 2009	19.75	19.99	19.68	19.69
4412	NYSE	EMF	Wed, Dec 2, 2009	19.49	19.87	19.48	19.70
4411	NYSE	EMF	Tue, Dec 1, 2009	19.13	19.58	19.13	19.54
4410	NYSE	EMF	Mon, Nov 30, 2009	19.05	19.31	18.54	18.83
4409	NYSE	EMF	Fri, Nov 27, 2009	19.00	19.50	18.74	19.02
4408	NYSE	EMF	Wed, Nov 25, 2009	19.90	20.06	19.75	19.87
4407	NYSE	EMF	Tue, Nov 24, 2009	19.47	19.79	19.37	19.58
4406	NYSE	EMF	Mon, Nov 23, 2009	19.80	20.10	19.60	19.74
4405	NYSE	EMF	Fri, Nov 20, 2009	19.44	19.74	19.25	19.45
4404	NYSE	EMF	Thu, Nov 19, 2009	19.69	19.69	19.33	19.50
4403	NYSE	EMF	Wed, Nov 18, 2009	19.71	19.79	19.45	19.75
4402	NYSE	EMF	Tue, Nov 17, 2009	19.59	19.63	19.36	19.55
4401	NYSE	EMF	Mon, Nov 16, 2009	19.55	19.70	19.45	19.66
4400	NYSE	EMF	Fri, Nov 13, 2009	18.62	19.23	18.62	19.13
4399	NYSE	EMF	Thu, Nov 12, 2009	18.98	18.98	18.57	18.66
4398	NYSE	EMF	Wed, Nov 11, 2009	18.90	19.18	18.76	18.84
4397	NYSE	EMF	Tue, Nov 10, 2009	18.21	18.91	18.21	18.74
4396	NYSE	EMF	Mon, Nov 9, 2009	18.79	18.87	18.12	18.86
4395	NYSE	EMF	Fri, Nov 6, 2009	17.91	18.17	17.85	18.02
4394	NYSE	EMF	Thu, Nov 5, 2009	17.79	18.11	17.65	18.10
4393	NYSE	EMF	Wed, Nov 4, 2009	17.55	17.66	17.44	17.48
4392	NYSE	EMF	Tue, Nov 3, 2009	17.07	17.27	16.95	17.25
4391	NYSE	EMF	Mon, Nov 2, 2009	17.02	17.47	16.90	17.21
4390	NYSE	EMF	Fri, Oct 30, 2009	17.50	17.50	16.64	17.00
4389	NYSE	EMF	Thu, Oct 29, 2009	16.92	17.69	16.92	17.61
4388	NYSE	EMF	Wed, Oct 28, 2009	17.42	18.01	16.63	16.84
4387	NYSE	EMF	Tue, Oct 27, 2009	18.42	18.42	18.01	18.06
4386	NYSE	EMF	Mon, Oct 26, 2009	18.79	18.95	18.26	18.36
4385	NYSE	EMF	Fri, Oct 23, 2009	19.00	19.11	18.65	18.66
4384	NYSE	EMF	Thu, Oct 22, 2009	18.87	18.91	18.52	18.81
4383	NYSE	EMF	Wed, Oct 21, 2009	18.79	19.17	18.69	18.69
4382	NYSE	EMF	Tue, Oct 20, 2009	19.18	19.18	18.70	18.80
4381	NYSE	EMF	Mon, Oct 19, 2009	18.59	19.00	18.57	18.98
4380	NYSE	EMF	Fri, Oct 16, 2009	18.50	18.52	18.22	18.43
4379	NYSE	EMF	Thu, Oct 15, 2009	18.50	18.59	18.43	18.59
4378	NYSE	EMF	Wed, Oct 14, 2009	18.42	18.63	18.42	18.60
4377	NYSE	EMF	Tue, Oct 13, 2009	18.35	18.37	17.98	18.18
4376	NYSE	EMF	Mon, Oct 12, 2009	17.91	18.37	17.91	18.26
4375	NYSE	EMF	Fri, Oct 9, 2009	17.87	18.05	17.77	17.92
4374	NYSE	EMF	Thu, Oct 8, 2009	17.75	17.90	17.65	17.87
4373	NYSE	EMF	Wed, Oct 7, 2009	17.49	17.59	17.26	17.50
4372	NYSE	EMF	Tue, Oct 6, 2009	17.10	17.50	17.10	17.34
4371	NYSE	EMF	Mon, Oct 5, 2009	16.61	17.01	16.61	17.01
4370	NYSE	EMF	Fri, Oct 2, 2009	16.41	16.70	15.71	16.58
4369	NYSE	EMF	Thu, Oct 1, 2009	17.06	17.06	16.57	16.57
4368	NYSE	EMF	Wed, Sep 30, 2009	16.89	17.08	16.64	17.05
4367	NYSE	EMF	Tue, Sep 29, 2009	16.79	16.84	16.68	16.78
4366	NYSE	EMF	Mon, Sep 28, 2009	16.62	16.75	16.53	16.72
4365	NYSE	EMF	Fri, Sep 25, 2009	15.72	16.48	15.72	16.47
4364	NYSE	EMF	Thu, Sep 24, 2009	16.61	16.61	16.23	16.41
4363	NYSE	EMF	Wed, Sep 23, 2009	16.82	16.83	16.59	16.60
4362	NYSE	EMF	Tue, Sep 22, 2009	16.70	16.89	16.65	16.77
4361	NYSE	EMF	Mon, Sep 21, 2009	16.50	16.52	16.36	16.42
4360	NYSE	EMF	Fri, Sep 18, 2009	16.61	16.73	16.56	16.63
4359	NYSE	EMF	Thu, Sep 17, 2009	16.60	16.75	16.50	16.58
4358	NYSE	EMF	Wed, Sep 16, 2009	16.30	16.72	16.30	16.63
4357	NYSE	EMF	Tue, Sep 15, 2009	16.23	16.41	16.11	16.33
4356	NYSE	EMF	Mon, Sep 14, 2009	15.83	16.14	15.83	16.14
4355	NYSE	EMF	Fri, Sep 11, 2009	16.35	16.39	16.14	16.16
4354	NYSE	EMF	Thu, Sep 10, 2009	16.01	16.41	15.87	16.20
4353	NYSE	EMF	Wed, Sep 9, 2009	15.80	16.08	15.75	15.99
4352	NYSE	EMF	Tue, Sep 8, 2009	15.58	15.91	15.52	15.83
4351	NYSE	EMF	Fri, Sep 4, 2009	15.19	15.30	14.99	15.25
4350	NYSE	EMF	Thu, Sep 3, 2009	14.80	15.04	14.80	14.99
4349	NYSE	EMF	Wed, Sep 2, 2009	14.51	14.95	14.50	14.79
4348	NYSE	EMF	Tue, Sep 1, 2009	15.02	15.30	14.58	14.61
4347	NYSE	EMF	Mon, Aug 31, 2009	15.14	15.18	14.85	15.02
4346	NYSE	EMF	Fri, Aug 28, 2009	15.70	15.70	15.40	15.46
4345	NYSE	EMF	Thu, Aug 27, 2009	15.60	15.60	15.15	15.56
4344	NYSE	EMF	Wed, Aug 26, 2009	15.60	15.60	15.35	15.54
4343	NYSE	EMF	Tue, Aug 25, 2009	15.77	15.83	15.50	15.53
4342	NYSE	EMF	Mon, Aug 24, 2009	15.75	15.82	15.50	15.52
4341	NYSE	EMF	Fri, Aug 21, 2009	15.50	15.61	15.36	15.50
4340	NYSE	EMF	Thu, Aug 20, 2009	15.18	15.30	15.10	15.28
4339	NYSE	EMF	Wed, Aug 19, 2009	14.60	15.03	14.60	14.95
4338	NYSE	EMF	Tue, Aug 18, 2009	14.53	15.13	14.53	14.98
4337	NYSE	EMF	Mon, Aug 17, 2009	15.33	15.33	14.17	14.65
4336	NYSE	EMF	Fri, Aug 14, 2009	16.40	16.40	15.71	15.87
4335	NYSE	EMF	Thu, Aug 13, 2009	16.55	16.57	16.05	16.45
4334	NYSE	EMF	Wed, Aug 12, 2009	15.73	16.24	15.59	16.18
4333	NYSE	EMF	Tue, Aug 11, 2009	16.35	16.85	15.32	15.80
4332	NYSE	EMF	Mon, Aug 10, 2009	17.17	17.17	16.72	16.86
4331	NYSE	EMF	Fri, Aug 7, 2009	17.25	17.69	17.03	17.17
4330	NYSE	EMF	Thu, Aug 6, 2009	16.54	17.60	16.54	17.34
4329	NYSE	EMF	Wed, Aug 5, 2009	17.50	17.52	16.70	17.44
4328	NYSE	EMF	Tue, Aug 4, 2009	17.23	17.30	16.93	17.11
4327	NYSE	EMF	Mon, Aug 3, 2009	16.75	17.12	16.72	17.11
4326	NYSE	EMF	Fri, Jul 31, 2009	16.30	16.50	16.05	16.37
4325	NYSE	EMF	Thu, Jul 30, 2009	15.84	16.29	15.84	16.05
4324	NYSE	EMF	Wed, Jul 29, 2009	15.88	16.00	15.47	15.67
4323	NYSE	EMF	Tue, Jul 28, 2009	16.04	16.46	15.30	16.38
4322	NYSE	EMF	Mon, Jul 27, 2009	16.50	16.51	16.00	16.16
4321	NYSE	EMF	Fri, Jul 24, 2009	15.14	16.40	15.08	16.22
4320	NYSE	EMF	Thu, Jul 23, 2009	15.68	16.16	15.68	16.04
4319	NYSE	EMF	Wed, Jul 22, 2009	15.50	15.69	15.40	15.59
4318	NYSE	EMF	Tue, Jul 21, 2009	15.59	15.74	15.30	15.49
4317	NYSE	EMF	Mon, Jul 20, 2009	14.96	15.30	14.84	15.17
4316	NYSE	EMF	Fri, Jul 17, 2009	14.25	14.49	14.18	14.47
4315	NYSE	EMF	Thu, Jul 16, 2009	14.00	14.25	13.95	14.18
4314	NYSE	EMF	Wed, Jul 15, 2009	13.70	14.15	13.63	14.10
4313	NYSE	EMF	Tue, Jul 14, 2009	13.40	13.44	13.25	13.41
4312	NYSE	EMF	Mon, Jul 13, 2009	13.00	13.25	12.81	13.22
4311	NYSE	EMF	Fri, Jul 10, 2009	12.93	13.18	12.89	12.96
4310	NYSE	EMF	Thu, Jul 9, 2009	13.30	13.30	13.05	13.21
4309	NYSE	EMF	Wed, Jul 8, 2009	12.83	13.40	12.62	12.95
4308	NYSE	EMF	Tue, Jul 7, 2009	13.75	13.83	13.33	13.35
4307	NYSE	EMF	Mon, Jul 6, 2009	13.90	13.92	13.75	13.90
4306	NYSE	EMF	Thu, Jul 2, 2009	14.06	14.20	13.94	14.04
4305	NYSE	EMF	Wed, Jul 1, 2009	14.36	14.70	14.36	14.56
4304	NYSE	EMF	Tue, Jun 30, 2009	14.42	14.63	13.86	14.21
4303	NYSE	EMF	Mon, Jun 29, 2009	14.13	14.70	14.13	14.53
4302	NYSE	EMF	Fri, Jun 26, 2009	14.02	14.34	14.02	14.29
4301	NYSE	EMF	Thu, Jun 25, 2009	13.51	14.09	13.42	14.09
4300	NYSE	EMF	Wed, Jun 24, 2009	13.32	13.74	13.32	13.42
4299	NYSE	EMF	Tue, Jun 23, 2009	13.40	13.64	12.71	13.17
4298	NYSE	EMF	Mon, Jun 22, 2009	14.17	14.29	13.51	13.59
4297	NYSE	EMF	Fri, Jun 19, 2009	14.45	14.95	14.35	14.77
4296	NYSE	EMF	Thu, Jun 18, 2009	14.25	14.45	14.10	14.21
4295	NYSE	EMF	Wed, Jun 17, 2009	15.00	15.00	14.33	14.54
4294	NYSE	EMF	Tue, Jun 16, 2009	15.59	16.12	14.75	14.95
4293	NYSE	EMF	Mon, Jun 15, 2009	16.62	16.62	15.25	15.25
4292	NYSE	EMF	Fri, Jun 12, 2009	15.97	16.77	15.87	16.77
4291	NYSE	EMF	Thu, Jun 11, 2009	15.40	16.33	15.40	16.30
4290	NYSE	EMF	Wed, Jun 10, 2009	15.23	15.47	15.20	15.40
4289	NYSE	EMF	Tue, Jun 9, 2009	15.10	15.19	14.98	15.03
4288	NYSE	EMF	Mon, Jun 8, 2009	15.39	15.39	14.68	15.05
4287	NYSE	EMF	Fri, Jun 5, 2009	15.14	15.27	14.85	15.23
4286	NYSE	EMF	Thu, Jun 4, 2009	14.60	14.98	14.56	14.92
4285	NYSE	EMF	Wed, Jun 3, 2009	14.95	14.95	14.40	14.46
4284	NYSE	EMF	Tue, Jun 2, 2009	15.00	15.22	14.87	15.10
4283	NYSE	EMF	Mon, Jun 1, 2009	15.01	15.32	14.87	15.18
4282	NYSE	EMF	Fri, May 29, 2009	14.51	14.59	14.35	14.59
4281	NYSE	EMF	Thu, May 28, 2009	14.08	14.42	13.98	14.22
4280	NYSE	EMF	Wed, May 27, 2009	14.09	14.17	13.78	13.94
4279	NYSE	EMF	Tue, May 26, 2009	13.64	14.07	13.62	14.03
4278	NYSE	EMF	Fri, May 22, 2009	13.70	13.95	13.51	13.91
4277	NYSE	EMF	Thu, May 21, 2009	13.50	13.65	13.31	13.36
4276	NYSE	EMF	Wed, May 20, 2009	13.73	14.15	13.73	13.75
4275	NYSE	EMF	Tue, May 19, 2009	13.48	13.62	13.38	13.50
4274	NYSE	EMF	Mon, May 18, 2009	12.81	13.53	12.75	13.52
4273	NYSE	EMF	Fri, May 15, 2009	12.61	12.81	12.53	12.71
4272	NYSE	EMF	Thu, May 14, 2009	12.15	12.55	12.15	12.52
4271	NYSE	EMF	Wed, May 13, 2009	12.64	12.64	12.05	12.13
4270	NYSE	EMF	Tue, May 12, 2009	13.00	13.00	12.50	12.84
4269	NYSE	EMF	Mon, May 11, 2009	12.85	12.88	12.61	12.70
4268	NYSE	EMF	Fri, May 8, 2009	12.70	13.05	12.60	13.00
4267	NYSE	EMF	Thu, May 7, 2009	12.97	12.97	12.28	12.38
4266	NYSE	EMF	Wed, May 6, 2009	12.37	12.81	12.37	12.71
4265	NYSE	EMF	Tue, May 5, 2009	12.50	12.61	12.15	12.38
4264	NYSE	EMF	Mon, May 4, 2009	11.90	12.41	11.75	12.41
4263	NYSE	EMF	Fri, May 1, 2009	11.36	11.82	11.24	11.46
4262	NYSE	EMF	Thu, Apr 30, 2009	11.45	11.45	11.18	11.19
4261	NYSE	EMF	Wed, Apr 29, 2009	10.80	11.19	10.80	11.01
4260	NYSE	EMF	Tue, Apr 28, 2009	10.44	10.67	10.40	10.62
4259	NYSE	EMF	Mon, Apr 27, 2009	10.59	10.80	10.51	10.63
4258	NYSE	EMF	Fri, Apr 24, 2009	10.71	11.00	10.71	10.91
4257	NYSE	EMF	Thu, Apr 23, 2009	10.79	10.79	10.60	10.64
4256	NYSE	EMF	Wed, Apr 22, 2009	10.63	10.84	10.48	10.59
4255	NYSE	EMF	Tue, Apr 21, 2009	10.01	10.78	9.92	10.78
4254	NYSE	EMF	Mon, Apr 20, 2009	10.85	10.85	10.34	10.34
4253	NYSE	EMF	Fri, Apr 17, 2009	10.98	11.19	10.89	10.98
4252	NYSE	EMF	Thu, Apr 16, 2009	10.92	11.22	10.80	11.06
4251	NYSE	EMF	Wed, Apr 15, 2009	10.58	10.79	10.52	10.79
4250	NYSE	EMF	Tue, Apr 14, 2009	10.41	10.86	10.41	10.52
4249	NYSE	EMF	Mon, Apr 13, 2009	10.58	11.00	10.50	10.75
4248	NYSE	EMF	Thu, Apr 9, 2009	10.27	10.50	10.27	10.50
4247	NYSE	EMF	Wed, Apr 8, 2009	9.84	10.10	9.84	9.98
4246	NYSE	EMF	Tue, Apr 7, 2009	9.85	9.90	9.75	9.82
4245	NYSE	EMF	Mon, Apr 6, 2009	10.06	10.06	9.86	10.01
4244	NYSE	EMF	Fri, Apr 3, 2009	10.00	10.15	9.81	10.15
4243	NYSE	EMF	Thu, Apr 2, 2009	10.25	10.52	9.98	10.00
4242	NYSE	EMF	Wed, Apr 1, 2009	9.69	9.80	9.45	9.80
4241	NYSE	EMF	Tue, Mar 31, 2009	9.34	9.81	9.30	9.65
4240	NYSE	EMF	Mon, Mar 30, 2009	9.25	9.33	9.06	9.20
4239	NYSE	EMF	Fri, Mar 27, 2009	9.80	9.80	9.54	9.54
4238	NYSE	EMF	Thu, Mar 26, 2009	9.64	9.91	9.63	9.86
4237	NYSE	EMF	Wed, Mar 25, 2009	9.74	9.83	9.36	9.64
4236	NYSE	EMF	Tue, Mar 24, 2009	9.58	9.67	9.25	9.55
4235	NYSE	EMF	Mon, Mar 23, 2009	8.94	9.57	8.94	9.51
4234	NYSE	EMF	Fri, Mar 20, 2009	8.77	8.84	8.63	8.63
4233	NYSE	EMF	Thu, Mar 19, 2009	8.90	8.90	8.77	8.83
4232	NYSE	EMF	Wed, Mar 18, 2009	8.62	8.89	8.44	8.79
4231	NYSE	EMF	Tue, Mar 17, 2009	8.54	8.66	8.41	8.66
4230	NYSE	EMF	Mon, Mar 16, 2009	8.63	8.70	8.43	8.55
4229	NYSE	EMF	Fri, Mar 13, 2009	8.53	8.58	8.31	8.43
4228	NYSE	EMF	Thu, Mar 12, 2009	8.22	8.53	8.22	8.45
4227	NYSE	EMF	Wed, Mar 11, 2009	8.14	8.31	8.05	8.24
4226	NYSE	EMF	Tue, Mar 10, 2009	7.71	8.22	7.67	8.22
4225	NYSE	EMF	Mon, Mar 9, 2009	7.57	7.75	7.50	7.53
4224	NYSE	EMF	Fri, Mar 6, 2009	7.72	7.85	7.60	7.69
4223	NYSE	EMF	Thu, Mar 5, 2009	7.75	7.75	7.57	7.74
4222	NYSE	EMF	Wed, Mar 4, 2009	7.61	7.92	7.61	7.87
4221	NYSE	EMF	Tue, Mar 3, 2009	7.53	7.68	7.36	7.46
4220	NYSE	EMF	Mon, Mar 2, 2009	7.51	7.60	7.35	7.55
4219	NYSE	EMF	Fri, Feb 27, 2009	7.73	7.91	7.72	7.76
4218	NYSE	EMF	Thu, Feb 26, 2009	8.00	8.22	7.95	8.00
4217	NYSE	EMF	Wed, Feb 25, 2009	8.02	8.26	7.87	8.01
4216	NYSE	EMF	Tue, Feb 24, 2009	7.79	8.15	7.73	8.15
4215	NYSE	EMF	Mon, Feb 23, 2009	8.06	8.12	7.77	7.81
4214	NYSE	EMF	Fri, Feb 20, 2009	8.02	8.15	7.84	8.02
4213	NYSE	EMF	Thu, Feb 19, 2009	8.36	8.47	8.14	8.15
4212	NYSE	EMF	Wed, Feb 18, 2009	8.33	8.38	8.04	8.27
4211	NYSE	EMF	Tue, Feb 17, 2009	8.70	8.70	8.30	8.34
4210	NYSE	EMF	Fri, Feb 13, 2009	9.20	9.22	8.94	9.13
4209	NYSE	EMF	Thu, Feb 12, 2009	9.45	9.45	8.90	9.08
4208	NYSE	EMF	Wed, Feb 11, 2009	9.04	9.35	9.03	9.28
4207	NYSE	EMF	Tue, Feb 10, 2009	9.45	9.45	8.99	9.01
4206	NYSE	EMF	Mon, Feb 9, 2009	9.45	9.49	9.20	9.36
4205	NYSE	EMF	Fri, Feb 6, 2009	9.12	9.52	9.12	9.32
4204	NYSE	EMF	Thu, Feb 5, 2009	8.82	9.18	8.70	9.08
4203	NYSE	EMF	Wed, Feb 4, 2009	8.68	8.99	8.68	8.87
4202	NYSE	EMF	Tue, Feb 3, 2009	8.49	8.80	8.37	8.80
4201	NYSE	EMF	Mon, Feb 2, 2009	8.46	8.52	8.39	8.49
4200	NYSE	EMF	Fri, Jan 30, 2009	8.83	8.84	8.46	8.56
4199	NYSE	EMF	Thu, Jan 29, 2009	8.85	8.88	8.71	8.71
4198	NYSE	EMF	Wed, Jan 28, 2009	8.90	9.16	8.90	9.03
4197	NYSE	EMF	Tue, Jan 27, 2009	8.79	8.80	8.64	8.75
4196	NYSE	EMF	Mon, Jan 26, 2009	8.51	8.80	8.46	8.62
4195	NYSE	EMF	Fri, Jan 23, 2009	8.26	8.63	8.26	8.60
4194	NYSE	EMF	Thu, Jan 22, 2009	8.60	8.75	8.44	8.60
4193	NYSE	EMF	Wed, Jan 21, 2009	8.81	8.89	8.47	8.88
4192	NYSE	EMF	Tue, Jan 20, 2009	9.04	9.04	8.55	8.63
4191	NYSE	EMF	Fri, Jan 16, 2009	9.25	9.35	9.00	9.25
4190	NYSE	EMF	Thu, Jan 15, 2009	8.88	9.15	8.63	9.12
4189	NYSE	EMF	Wed, Jan 14, 2009	9.32	9.32	8.94	9.08
4188	NYSE	EMF	Tue, Jan 13, 2009	9.50	9.52	9.21	9.44
4187	NYSE	EMF	Mon, Jan 12, 2009	9.62	9.71	9.21	9.56
4186	NYSE	EMF	Fri, Jan 9, 2009	9.79	9.79	9.63	9.73
4185	NYSE	EMF	Thu, Jan 8, 2009	9.78	9.99	9.61	9.99
4184	NYSE	EMF	Wed, Jan 7, 2009	10.24	10.36	9.79	9.81
4183	NYSE	EMF	Tue, Jan 6, 2009	10.07	10.57	10.05	10.50
4182	NYSE	EMF	Mon, Jan 5, 2009	9.93	9.93	9.67	9.87
4181	NYSE	EMF	Fri, Jan 2, 2009	9.21	9.99	9.20	9.40
4180	NYSE	EMF	Wed, Dec 31, 2008	9.10	9.22	9.01	9.10
4179	NYSE	EMF	Tue, Dec 30, 2008	9.01	9.15	8.78	9.06
4178	NYSE	EMF	Mon, Dec 29, 2008	8.98	9.06	8.62	8.80
4177	NYSE	EMF	Fri, Dec 26, 2008	8.70	9.09	8.70	8.91
4176	NYSE	EMF	Wed, Dec 24, 2008	8.85	8.85	8.73	8.77
4175	NYSE	EMF	Tue, Dec 23, 2008	9.02	9.02	8.81	8.86
4174	NYSE	EMF	Mon, Dec 22, 2008	9.26	9.37	8.86	9.06
4173	NYSE	EMF	Fri, Dec 19, 2008	9.45	9.48	9.10	9.26
4172	NYSE	EMF	Thu, Dec 18, 2008	9.27	9.44	9.10	9.26
4171	NYSE	EMF	Wed, Dec 17, 2008	9.02	9.40	9.01	9.26
4170	NYSE	EMF	Tue, Dec 16, 2008	8.78	9.53	8.65	9.40
4169	NYSE	EMF	Mon, Dec 15, 2008	8.74	8.77	8.33	8.53
4168	NYSE	EMF	Fri, Dec 12, 2008	8.50	8.71	8.43	8.54
4167	NYSE	EMF	Thu, Dec 11, 2008	9.99	10.37	9.79	10.00
4166	NYSE	EMF	Wed, Dec 10, 2008	9.67	10.00	9.54	9.81
4165	NYSE	EMF	Tue, Dec 9, 2008	9.49	9.69	9.21	9.30
4164	NYSE	EMF	Mon, Dec 8, 2008	9.51	9.71	9.32	9.55
4163	NYSE	EMF	Fri, Dec 5, 2008	8.90	9.12	8.62	9.12
4162	NYSE	EMF	Thu, Dec 4, 2008	9.25	9.39	8.89	9.00
4161	NYSE	EMF	Wed, Dec 3, 2008	9.05	9.37	8.87	9.34
4160	NYSE	EMF	Tue, Dec 2, 2008	8.93	9.21	8.74	9.04
4159	NYSE	EMF	Mon, Dec 1, 2008	9.40	9.40	8.66	8.76
4158	NYSE	EMF	Fri, Nov 28, 2008	9.40	9.40	9.19	9.29
4157	NYSE	EMF	Wed, Nov 26, 2008	8.41	9.49	8.40	9.40
4156	NYSE	EMF	Tue, Nov 25, 2008	8.89	9.18	8.69	8.88
4155	NYSE	EMF	Mon, Nov 24, 2008	8.47	9.65	8.35	9.09
4154	NYSE	EMF	Fri, Nov 21, 2008	7.92	8.41	7.81	8.26
4153	NYSE	EMF	Thu, Nov 20, 2008	8.25	8.26	7.75	7.86
4152	NYSE	EMF	Wed, Nov 19, 2008	8.94	8.94	8.50	8.57
4151	NYSE	EMF	Tue, Nov 18, 2008	9.01	9.28	8.76	9.00
4150	NYSE	EMF	Mon, Nov 17, 2008	9.60	9.60	9.00	9.20
4149	NYSE	EMF	Fri, Nov 14, 2008	10.38	10.38	9.62	9.70
4148	NYSE	EMF	Thu, Nov 13, 2008	9.20	10.84	9.10	10.84
4147	NYSE	EMF	Wed, Nov 12, 2008	10.15	10.15	9.21	9.32
4146	NYSE	EMF	Tue, Nov 11, 2008	10.58	10.58	9.92	10.15
4145	NYSE	EMF	Mon, Nov 10, 2008	10.97	10.97	10.55	10.60
4144	NYSE	EMF	Fri, Nov 7, 2008	10.20	10.70	10.00	10.53
4143	NYSE	EMF	Thu, Nov 6, 2008	10.70	10.70	10.00	10.07
4142	NYSE	EMF	Wed, Nov 5, 2008	11.88	11.88	10.80	10.85
4141	NYSE	EMF	Tue, Nov 4, 2008	11.38	11.99	11.30	11.99
4140	NYSE	EMF	Mon, Nov 3, 2008	11.00	11.45	10.84	10.87
4139	NYSE	EMF	Fri, Oct 31, 2008	10.74	10.84	10.44	10.73
4138	NYSE	EMF	Thu, Oct 30, 2008	10.25	10.95	10.25	10.95
4137	NYSE	EMF	Wed, Oct 29, 2008	9.52	10.24	9.22	9.90
4136	NYSE	EMF	Tue, Oct 28, 2008	9.08	9.52	8.90	9.52
4135	NYSE	EMF	Mon, Oct 27, 2008	9.25	9.44	8.90	8.90
4134	NYSE	EMF	Fri, Oct 24, 2008	9.78	10.00	9.11	9.60
4133	NYSE	EMF	Thu, Oct 23, 2008	10.26	10.40	9.39	10.00
4132	NYSE	EMF	Wed, Oct 22, 2008	10.75	10.75	10.00	10.16
4131	NYSE	EMF	Tue, Oct 21, 2008	11.70	11.72	10.81	10.94
4130	NYSE	EMF	Mon, Oct 20, 2008	11.58	11.98	11.49	11.94
4129	NYSE	EMF	Fri, Oct 17, 2008	10.57	11.57	10.44	11.35
4128	NYSE	EMF	Thu, Oct 16, 2008	11.20	11.24	10.25	10.50
4127	NYSE	EMF	Wed, Oct 15, 2008	12.25	12.35	11.12	11.25
4126	NYSE	EMF	Tue, Oct 14, 2008	14.00	14.02	12.87	13.04
4125	NYSE	EMF	Mon, Oct 13, 2008	12.10	12.84	12.07	12.76
4124	NYSE	EMF	Fri, Oct 10, 2008	10.37	10.90	9.52	10.83
4123	NYSE	EMF	Thu, Oct 9, 2008	11.95	12.00	10.86	11.24
4122	NYSE	EMF	Wed, Oct 8, 2008	9.35	11.33	9.35	11.18
4121	NYSE	EMF	Tue, Oct 7, 2008	11.95	12.36	11.24	11.34
4120	NYSE	EMF	Mon, Oct 6, 2008	13.00	13.00	11.04	12.13
4119	NYSE	EMF	Fri, Oct 3, 2008	14.32	14.64	14.01	14.08
4118	NYSE	EMF	Thu, Oct 2, 2008	15.16	15.16	14.16	14.25
4117	NYSE	EMF	Wed, Oct 1, 2008	15.22	15.57	15.01	15.32
4116	NYSE	EMF	Tue, Sep 30, 2008	14.15	15.35	14.15	15.20
4115	NYSE	EMF	Mon, Sep 29, 2008	15.00	15.17	14.06	14.59
4114	NYSE	EMF	Fri, Sep 26, 2008	15.30	15.80	15.25	15.75
4113	NYSE	EMF	Thu, Sep 25, 2008	15.55	16.25	15.55	16.11
4112	NYSE	EMF	Wed, Sep 24, 2008	15.62	16.37	15.55	15.95
4111	NYSE	EMF	Tue, Sep 23, 2008	16.25	16.25	15.41	15.60
4110	NYSE	EMF	Mon, Sep 22, 2008	16.60	16.80	16.20	16.20
4109	NYSE	EMF	Fri, Sep 19, 2008	16.50	16.77	15.76	16.71
4108	NYSE	EMF	Thu, Sep 18, 2008	14.32	15.09	13.98	14.76
4107	NYSE	EMF	Wed, Sep 17, 2008	14.65	14.65	14.15	14.18
4106	NYSE	EMF	Tue, Sep 16, 2008	14.33	14.99	14.20	14.97
4105	NYSE	EMF	Mon, Sep 15, 2008	15.15	15.28	14.78	14.82
4104	NYSE	EMF	Fri, Sep 12, 2008	15.26	15.66	15.26	15.60
4103	NYSE	EMF	Thu, Sep 11, 2008	15.53	15.82	15.12	15.48
4102	NYSE	EMF	Wed, Sep 10, 2008	15.82	16.12	15.66	15.86
4101	NYSE	EMF	Tue, Sep 9, 2008	16.10	16.10	15.62	15.80
4100	NYSE	EMF	Mon, Sep 8, 2008	16.84	16.85	16.15	16.33
4099	NYSE	EMF	Fri, Sep 5, 2008	16.35	16.39	16.03	16.38
4098	NYSE	EMF	Thu, Sep 4, 2008	16.77	16.83	16.28	16.31
4097	NYSE	EMF	Wed, Sep 3, 2008	17.25	17.28	16.95	17.07
4096	NYSE	EMF	Tue, Sep 2, 2008	17.70	17.70	17.27	17.27
4095	NYSE	EMF	Fri, Aug 29, 2008	17.90	17.90	17.58	17.65
4094	NYSE	EMF	Thu, Aug 28, 2008	17.80	17.90	17.73	17.88
4093	NYSE	EMF	Wed, Aug 27, 2008	17.45	17.68	17.45	17.63
4092	NYSE	EMF	Tue, Aug 26, 2008	17.49	17.55	17.44	17.52
4091	NYSE	EMF	Mon, Aug 25, 2008	17.62	17.67	17.46	17.49
4090	NYSE	EMF	Fri, Aug 22, 2008	17.72	17.86	17.57	17.80
4089	NYSE	EMF	Thu, Aug 21, 2008	17.51	17.73	17.51	17.68
4088	NYSE	EMF	Wed, Aug 20, 2008	17.51	17.70	17.46	17.67
4087	NYSE	EMF	Tue, Aug 19, 2008	17.51	17.54	17.27	17.35
4086	NYSE	EMF	Mon, Aug 18, 2008	17.87	18.24	17.74	17.74
4085	NYSE	EMF	Fri, Aug 15, 2008	18.12	18.26	17.96	17.99
4084	NYSE	EMF	Thu, Aug 14, 2008	18.12	18.34	18.07	18.25
4083	NYSE	EMF	Wed, Aug 13, 2008	18.03	18.24	17.84	18.02
4082	NYSE	EMF	Tue, Aug 12, 2008	18.51	18.54	18.20	18.27
4081	NYSE	EMF	Mon, Aug 11, 2008	18.70	18.77	18.54	18.55
4080	NYSE	EMF	Fri, Aug 8, 2008	18.60	18.88	18.57	18.86
4079	NYSE	EMF	Thu, Aug 7, 2008	18.80	18.99	18.61	18.70
4078	NYSE	EMF	Wed, Aug 6, 2008	18.90	19.21	18.80	19.15
4077	NYSE	EMF	Tue, Aug 5, 2008	18.80	19.14	18.77	19.10
4076	NYSE	EMF	Mon, Aug 4, 2008	18.90	18.90	18.72	18.80
4075	NYSE	EMF	Fri, Aug 1, 2008	19.04	19.04	18.90	19.03
4074	NYSE	EMF	Thu, Jul 31, 2008	19.03	19.22	18.96	19.02
4073	NYSE	EMF	Wed, Jul 30, 2008	18.81	19.09	18.80	19.07
4072	NYSE	EMF	Tue, Jul 29, 2008	18.45	18.73	18.45	18.69
4071	NYSE	EMF	Mon, Jul 28, 2008	18.54	18.66	18.23	18.23
4070	NYSE	EMF	Fri, Jul 25, 2008	18.60	18.73	18.55	18.57
4069	NYSE	EMF	Thu, Jul 24, 2008	18.95	19.03	18.50	18.51
4068	NYSE	EMF	Wed, Jul 23, 2008	19.08	19.11	18.91	19.07
4067	NYSE	EMF	Tue, Jul 22, 2008	18.65	18.94	18.65	18.94
4066	NYSE	EMF	Mon, Jul 21, 2008	18.95	19.09	18.83	18.83
4065	NYSE	EMF	Fri, Jul 18, 2008	18.92	19.00	18.66	18.75
4064	NYSE	EMF	Thu, Jul 17, 2008	18.73	19.03	18.73	19.00
4063	NYSE	EMF	Wed, Jul 16, 2008	18.45	18.84	18.35	18.83
4062	NYSE	EMF	Tue, Jul 15, 2008	18.57	18.71	18.22	18.55
4061	NYSE	EMF	Mon, Jul 14, 2008	18.95	19.14	18.70	18.77
4060	NYSE	EMF	Fri, Jul 11, 2008	18.57	18.99	18.57	18.78
4059	NYSE	EMF	Thu, Jul 10, 2008	18.74	18.94	18.54	18.79
4058	NYSE	EMF	Wed, Jul 9, 2008	18.98	19.18	18.73	18.73
4057	NYSE	EMF	Tue, Jul 8, 2008	18.84	19.08	18.65	19.08
4056	NYSE	EMF	Mon, Jul 7, 2008	19.05	19.22	18.83	19.04
4055	NYSE	EMF	Thu, Jul 3, 2008	19.02	19.10	18.76	18.88
4054	NYSE	EMF	Wed, Jul 2, 2008	19.36	19.47	19.03	19.05
4053	NYSE	EMF	Tue, Jul 1, 2008	19.52	19.52	19.18	19.40
4052	NYSE	EMF	Mon, Jun 30, 2008	19.70	19.91	19.70	19.85
4051	NYSE	EMF	Fri, Jun 27, 2008	20.00	20.03	19.67	19.72
4050	NYSE	EMF	Thu, Jun 26, 2008	19.90	20.05	19.68	19.93
4049	NYSE	EMF	Wed, Jun 25, 2008	20.18	20.55	20.13	20.35
4048	NYSE	EMF	Tue, Jun 24, 2008	20.04	20.26	19.89	20.05
4047	NYSE	EMF	Mon, Jun 23, 2008	20.25	20.50	20.23	20.28
4046	NYSE	EMF	Fri, Jun 20, 2008	20.89	20.89	20.25	20.33
4045	NYSE	EMF	Thu, Jun 19, 2008	21.00	21.20	20.97	21.05
4044	NYSE	EMF	Wed, Jun 18, 2008	21.22	21.26	21.06	21.09
4043	NYSE	EMF	Tue, Jun 17, 2008	21.30	21.50	21.30	21.37
4042	NYSE	EMF	Mon, Jun 16, 2008	21.01	21.31	20.96	21.21
4041	NYSE	EMF	Fri, Jun 13, 2008	21.00	21.12	20.89	21.10
4040	NYSE	EMF	Thu, Jun 12, 2008	20.91	21.19	20.82	20.92
4039	NYSE	EMF	Wed, Jun 11, 2008	21.16	21.26	20.76	20.76
4038	NYSE	EMF	Tue, Jun 10, 2008	21.60	21.60	21.16	21.18
4037	NYSE	EMF	Mon, Jun 9, 2008	21.99	22.05	21.53	21.77
4036	NYSE	EMF	Fri, Jun 6, 2008	22.42	22.42	21.76	21.76
4035	NYSE	EMF	Thu, Jun 5, 2008	22.36	22.66	22.29	22.66
4034	NYSE	EMF	Wed, Jun 4, 2008	22.50	22.50	22.25	22.25
4033	NYSE	EMF	Tue, Jun 3, 2008	22.95	23.01	22.45	22.55
4032	NYSE	EMF	Mon, Jun 2, 2008	23.29	23.29	22.85	22.95
4031	NYSE	EMF	Fri, May 30, 2008	23.35	23.43	23.15	23.17
4030	NYSE	EMF	Thu, May 29, 2008	22.96	23.21	22.90	23.05
4029	NYSE	EMF	Wed, May 28, 2008	22.42	22.94	22.36	22.93
4028	NYSE	EMF	Tue, May 27, 2008	22.35	22.35	22.06	22.35
4027	NYSE	EMF	Fri, May 23, 2008	22.50	22.55	22.24	22.29
4026	NYSE	EMF	Thu, May 22, 2008	22.78	22.87	22.71	22.81
4025	NYSE	EMF	Wed, May 21, 2008	22.99	23.07	22.58	22.63
4024	NYSE	EMF	Tue, May 20, 2008	22.85	22.87	22.70	22.80
4023	NYSE	EMF	Mon, May 19, 2008	22.90	23.42	22.90	23.18
4022	NYSE	EMF	Fri, May 16, 2008	22.75	22.95	22.61	22.90
4021	NYSE	EMF	Thu, May 15, 2008	22.40	22.59	22.26	22.59
4020	NYSE	EMF	Wed, May 14, 2008	22.35	22.35	22.07	22.15
4019	NYSE	EMF	Tue, May 13, 2008	22.07	22.23	22.04	22.04
4018	NYSE	EMF	Mon, May 12, 2008	21.95	22.08	21.78	22.03
4017	NYSE	EMF	Fri, May 9, 2008	21.80	21.91	21.75	21.86
4016	NYSE	EMF	Thu, May 8, 2008	21.98	22.20	21.95	22.04
4015	NYSE	EMF	Wed, May 7, 2008	22.46	22.47	21.83	21.83
4014	NYSE	EMF	Tue, May 6, 2008	22.16	22.45	22.11	22.45
4013	NYSE	EMF	Mon, May 5, 2008	22.20	22.33	22.11	22.23
4012	NYSE	EMF	Fri, May 2, 2008	22.29	22.37	22.16	22.18
4011	NYSE	EMF	Thu, May 1, 2008	21.75	22.10	21.72	22.06
4010	NYSE	EMF	Wed, Apr 30, 2008	21.53	21.89	21.53	21.71
4009	NYSE	EMF	Tue, Apr 29, 2008	21.69	21.69	21.35	21.42
4008	NYSE	EMF	Mon, Apr 28, 2008	21.76	21.94	21.73	21.76
4007	NYSE	EMF	Fri, Apr 25, 2008	21.90	21.90	21.49	21.74
4006	NYSE	EMF	Thu, Apr 24, 2008	21.49	21.82	21.27	21.75
4005	NYSE	EMF	Wed, Apr 23, 2008	21.33	21.54	21.27	21.51
4004	NYSE	EMF	Tue, Apr 22, 2008	21.35	21.35	21.07	21.16
4003	NYSE	EMF	Mon, Apr 21, 2008	21.00	21.24	21.00	21.17
4002	NYSE	EMF	Fri, Apr 18, 2008	20.93	21.10	20.86	21.10
4001	NYSE	EMF	Thu, Apr 17, 2008	20.74	20.80	20.52	20.67
4000	NYSE	EMF	Wed, Apr 16, 2008	20.40	20.86	20.40	20.83
3999	NYSE	EMF	Tue, Apr 15, 2008	20.35	20.44	20.18	20.22
3998	NYSE	EMF	Mon, Apr 14, 2008	20.16	20.32	20.03	20.17
3997	NYSE	EMF	Fri, Apr 11, 2008	20.30	20.43	20.18	20.30
3996	NYSE	EMF	Thu, Apr 10, 2008	20.54	20.65	20.05	20.54
3995	NYSE	EMF	Wed, Apr 9, 2008	20.91	21.14	20.31	20.34
3994	NYSE	EMF	Tue, Apr 8, 2008	20.85	20.93	20.75	20.87
3993	NYSE	EMF	Mon, Apr 7, 2008	21.02	21.23	20.85	20.93
3992	NYSE	EMF	Fri, Apr 4, 2008	20.67	20.96	20.52	20.71
3991	NYSE	EMF	Thu, Apr 3, 2008	20.37	20.84	20.37	20.71
3990	NYSE	EMF	Wed, Apr 2, 2008	20.48	20.63	20.27	20.55
3989	NYSE	EMF	Tue, Apr 1, 2008	19.89	20.57	19.89	20.57
3988	NYSE	EMF	Mon, Mar 31, 2008	19.72	19.74	19.57	19.71
3987	NYSE	EMF	Fri, Mar 28, 2008	19.89	19.94	19.60	19.63
3986	NYSE	EMF	Thu, Mar 27, 2008	20.00	20.04	19.66	19.68
3985	NYSE	EMF	Wed, Mar 26, 2008	19.85	19.90	19.65	19.81
3984	NYSE	EMF	Tue, Mar 25, 2008	19.80	20.13	19.80	19.94
3983	NYSE	EMF	Mon, Mar 24, 2008	19.07	20.05	19.07	19.86
3982	NYSE	EMF	Thu, Mar 20, 2008	18.84	19.42	18.77	19.38
3981	NYSE	EMF	Wed, Mar 19, 2008	19.75	19.75	18.82	18.82
3980	NYSE	EMF	Tue, Mar 18, 2008	19.70	19.90	19.50	19.84
3979	NYSE	EMF	Mon, Mar 17, 2008	19.01	19.58	18.66	19.50
3978	NYSE	EMF	Fri, Mar 14, 2008	20.34	20.34	19.66	19.85
3977	NYSE	EMF	Thu, Mar 13, 2008	20.15	20.47	19.85	20.39
3976	NYSE	EMF	Wed, Mar 12, 2008	20.89	21.07	20.55	20.55
3975	NYSE	EMF	Tue, Mar 11, 2008	20.08	21.04	20.08	21.04
3974	NYSE	EMF	Mon, Mar 10, 2008	20.12	20.12	19.54	19.69
3973	NYSE	EMF	Fri, Mar 7, 2008	20.45	20.55	20.06	20.19
3972	NYSE	EMF	Thu, Mar 6, 2008	21.09	21.13	20.55	20.58
3971	NYSE	EMF	Wed, Mar 5, 2008	21.40	21.44	20.94	21.15
3970	NYSE	EMF	Tue, Mar 4, 2008	21.26	21.27	20.67	21.12
3969	NYSE	EMF	Mon, Mar 3, 2008	21.32	21.75	21.16	21.75
3968	NYSE	EMF	Fri, Feb 29, 2008	22.30	22.30	21.45	21.49
3967	NYSE	EMF	Thu, Feb 28, 2008	22.17	22.75	22.00	22.75
3966	NYSE	EMF	Wed, Feb 27, 2008	22.08	22.62	21.95	22.42
3965	NYSE	EMF	Tue, Feb 26, 2008	21.80	22.19	21.74	22.18
3964	NYSE	EMF	Mon, Feb 25, 2008	21.26	22.04	21.26	21.98
3963	NYSE	EMF	Fri, Feb 22, 2008	21.20	21.35	20.93	21.35
3962	NYSE	EMF	Thu, Feb 21, 2008	21.55	21.58	21.04	21.06
3961	NYSE	EMF	Wed, Feb 20, 2008	20.97	21.37	20.84	21.31
3960	NYSE	EMF	Tue, Feb 19, 2008	21.65	21.65	21.23	21.30
3959	NYSE	EMF	Fri, Feb 15, 2008	20.62	21.03	20.47	20.90
3958	NYSE	EMF	Thu, Feb 14, 2008	20.92	21.17	20.60	20.67
3957	NYSE	EMF	Wed, Feb 13, 2008	20.74	21.06	20.74	20.95
3956	NYSE	EMF	Tue, Feb 12, 2008	20.72	21.14	20.62	20.74
3955	NYSE	EMF	Mon, Feb 11, 2008	20.45	20.65	20.18	20.53
3954	NYSE	EMF	Fri, Feb 8, 2008	20.64	20.85	20.14	20.52
3953	NYSE	EMF	Thu, Feb 7, 2008	20.24	21.02	20.09	20.91
3952	NYSE	EMF	Wed, Feb 6, 2008	20.55	20.94	20.35	20.37
3951	NYSE	EMF	Tue, Feb 5, 2008	20.37	20.49	20.23	20.35
3950	NYSE	EMF	Mon, Feb 4, 2008	20.90	20.96	20.75	20.85
3949	NYSE	EMF	Fri, Feb 1, 2008	20.20	20.89	20.20	20.65
3948	NYSE	EMF	Thu, Jan 31, 2008	19.30	20.17	19.25	19.96
3947	NYSE	EMF	Wed, Jan 30, 2008	19.89	20.27	19.45	19.75
3946	NYSE	EMF	Tue, Jan 29, 2008	20.45	20.45	20.02	20.04
3945	NYSE	EMF	Mon, Jan 28, 2008	20.00	20.26	19.61	20.24
3944	NYSE	EMF	Fri, Jan 25, 2008	20.91	21.50	20.00	20.02
3943	NYSE	EMF	Thu, Jan 24, 2008	19.77	20.35	19.77	20.24
3942	NYSE	EMF	Wed, Jan 23, 2008	19.03	19.83	18.35	19.83
3941	NYSE	EMF	Tue, Jan 22, 2008	18.00	19.99	17.70	19.68
3940	NYSE	EMF	Fri, Jan 18, 2008	20.04	20.23	19.54	20.06
3939	NYSE	EMF	Thu, Jan 17, 2008	20.65	20.94	19.60	19.66
3938	NYSE	EMF	Wed, Jan 16, 2008	21.00	21.28	20.45	20.64
3937	NYSE	EMF	Tue, Jan 15, 2008	22.20	22.20	21.34	21.39
3936	NYSE	EMF	Mon, Jan 14, 2008	22.35	22.57	22.19	22.57
3935	NYSE	EMF	Fri, Jan 11, 2008	22.55	22.55	22.05	22.16
3934	NYSE	EMF	Thu, Jan 10, 2008	22.25	22.90	22.15	22.75
3933	NYSE	EMF	Wed, Jan 9, 2008	22.13	22.64	22.04	22.61
3932	NYSE	EMF	Tue, Jan 8, 2008	22.40	22.71	22.04	22.04
3931	NYSE	EMF	Mon, Jan 7, 2008	22.40	22.56	21.90	22.29
3930	NYSE	EMF	Fri, Jan 4, 2008	22.74	22.77	21.92	22.14
3929	NYSE	EMF	Thu, Jan 3, 2008	23.25	23.25	22.92	23.00
3928	NYSE	EMF	Wed, Jan 2, 2008	23.31	23.37	22.70	22.79
3927	NYSE	EMF	Mon, Dec 31, 2007	23.00	23.20	22.65	23.20
3926	NYSE	EMF	Fri, Dec 28, 2007	23.10	23.18	22.84	23.02
3925	NYSE	EMF	Thu, Dec 27, 2007	23.13	23.22	22.90	22.90
3924	NYSE	EMF	Wed, Dec 26, 2007	23.00	23.51	22.90	23.36
3923	NYSE	EMF	Mon, Dec 24, 2007	23.30	23.30	22.83	23.07
3922	NYSE	EMF	Fri, Dec 21, 2007	22.35	22.65	22.21	22.65
3921	NYSE	EMF	Thu, Dec 20, 2007	22.00	22.11	21.81	22.04
3920	NYSE	EMF	Wed, Dec 19, 2007	21.85	22.05	21.60	21.81
3919	NYSE	EMF	Tue, Dec 18, 2007	21.71	22.11	21.21	22.01
3918	NYSE	EMF	Mon, Dec 17, 2007	22.45	22.45	21.43	21.50
3917	NYSE	EMF	Fri, Dec 14, 2007	22.90	22.90	22.54	22.65
3916	NYSE	EMF	Thu, Dec 13, 2007	23.05	23.21	22.68	23.18
3915	NYSE	EMF	Wed, Dec 12, 2007	23.65	24.18	23.24	23.55
3914	NYSE	EMF	Tue, Dec 11, 2007	24.10	24.14	23.02	23.08
3913	NYSE	EMF	Mon, Dec 10, 2007	23.80	24.12	23.80	23.99
3912	NYSE	EMF	Fri, Dec 7, 2007	23.73	23.95	23.54	23.79
3911	NYSE	EMF	Thu, Dec 6, 2007	23.50	23.89	23.25	23.88
3910	NYSE	EMF	Wed, Dec 5, 2007	23.00	23.46	23.00	23.46
3909	NYSE	EMF	Tue, Dec 4, 2007	22.53	22.75	22.30	22.64
3908	NYSE	EMF	Mon, Dec 3, 2007	22.75	22.75	22.50	22.69
3907	NYSE	EMF	Fri, Nov 30, 2007	23.01	23.08	22.60	22.71
3906	NYSE	EMF	Thu, Nov 29, 2007	22.94	22.94	22.41	22.59
3905	NYSE	EMF	Wed, Nov 28, 2007	22.30	22.84	22.18	22.83
3904	NYSE	EMF	Tue, Nov 27, 2007	21.30	21.98	21.30	21.90
3903	NYSE	EMF	Mon, Nov 26, 2007	22.50	22.50	21.22	21.22
3902	NYSE	EMF	Fri, Nov 23, 2007	21.86	22.25	21.75	22.04
3901	NYSE	EMF	Wed, Nov 21, 2007	22.11	22.11	21.45	21.47
3900	NYSE	EMF	Tue, Nov 20, 2007	22.59	22.91	22.23	22.71
3899	NYSE	EMF	Mon, Nov 19, 2007	23.16	23.16	22.07	22.25
3898	NYSE	EMF	Fri, Nov 16, 2007	23.44	23.44	22.60	23.09
3897	NYSE	EMF	Thu, Nov 15, 2007	23.50	23.50	22.70	22.82
3896	NYSE	EMF	Wed, Nov 14, 2007	24.70	24.70	23.20	23.36
3895	NYSE	EMF	Tue, Nov 13, 2007	21.69	23.30	21.69	23.30
3894	NYSE	EMF	Mon, Nov 12, 2007	23.29	23.29	21.64	21.70
3893	NYSE	EMF	Fri, Nov 9, 2007	23.86	24.00	22.72	22.92
3892	NYSE	EMF	Thu, Nov 8, 2007	23.26	23.84	22.74	23.39
3891	NYSE	EMF	Wed, Nov 7, 2007	25.04	25.04	23.45	23.45
3890	NYSE	EMF	Tue, Nov 6, 2007	23.70	24.54	23.70	24.54
3889	NYSE	EMF	Mon, Nov 5, 2007	22.16	24.25	22.16	23.60
3888	NYSE	EMF	Fri, Nov 2, 2007	24.60	24.69	24.12	24.49
3887	NYSE	EMF	Thu, Nov 1, 2007	24.64	24.95	24.35	24.35
3886	NYSE	EMF	Wed, Oct 31, 2007	25.35	25.35	24.80	25.25
3885	NYSE	EMF	Tue, Oct 30, 2007	26.91	26.91	26.71	26.73
3884	NYSE	EMF	Mon, Oct 29, 2007	27.40	27.40	26.90	27.15
3883	NYSE	EMF	Fri, Oct 26, 2007	26.15	26.68	26.15	26.61
3882	NYSE	EMF	Thu, Oct 25, 2007	25.85	25.88	25.40	25.83
3881	NYSE	EMF	Wed, Oct 24, 2007	25.67	25.72	25.01	25.70
3880	NYSE	EMF	Tue, Oct 23, 2007	25.50	25.83	25.45	25.80
3879	NYSE	EMF	Mon, Oct 22, 2007	24.53	25.16	23.67	25.06
3878	NYSE	EMF	Fri, Oct 19, 2007	25.93	25.93	25.22	25.25
3877	NYSE	EMF	Thu, Oct 18, 2007	25.31	25.99	25.05	25.99
3876	NYSE	EMF	Wed, Oct 17, 2007	25.30	25.55	25.00	25.50
3875	NYSE	EMF	Tue, Oct 16, 2007	24.98	25.08	24.68	24.79
3874	NYSE	EMF	Mon, Oct 15, 2007	25.75	25.76	25.06	25.17
3873	NYSE	EMF	Fri, Oct 12, 2007	25.00	25.36	24.96	25.36
3872	NYSE	EMF	Thu, Oct 11, 2007	25.29	25.59	24.55	24.81
3871	NYSE	EMF	Wed, Oct 10, 2007	24.79	24.99	24.60	24.95
3870	NYSE	EMF	Tue, Oct 9, 2007	24.43	24.80	24.43	24.79
3869	NYSE	EMF	Mon, Oct 8, 2007	24.44	24.44	24.10	24.29
3868	NYSE	EMF	Fri, Oct 5, 2007	24.15	24.50	24.15	24.31
3867	NYSE	EMF	Thu, Oct 4, 2007	23.94	24.07	23.77	23.94
3866	NYSE	EMF	Wed, Oct 3, 2007	24.58	24.58	23.93	23.94
3865	NYSE	EMF	Tue, Oct 2, 2007	24.62	24.80	24.50	24.69
3864	NYSE	EMF	Mon, Oct 1, 2007	23.81	24.47	23.81	24.47
3863	NYSE	EMF	Fri, Sep 28, 2007	23.88	23.90	23.66	23.79
3862	NYSE	EMF	Thu, Sep 27, 2007	23.60	23.90	23.51	23.86
3861	NYSE	EMF	Wed, Sep 26, 2007	23.24	23.40	23.20	23.39
3860	NYSE	EMF	Tue, Sep 25, 2007	22.92	23.09	22.75	23.09
3859	NYSE	EMF	Mon, Sep 24, 2007	22.70	23.16	22.70	23.15
3858	NYSE	EMF	Fri, Sep 21, 2007	22.46	22.65	22.43	22.64
3857	NYSE	EMF	Thu, Sep 20, 2007	22.30	22.43	22.10	22.22
3856	NYSE	EMF	Wed, Sep 19, 2007	22.35	22.75	22.34	22.40
3855	NYSE	EMF	Tue, Sep 18, 2007	21.27	22.23	21.17	22.13
3854	NYSE	EMF	Mon, Sep 17, 2007	21.26	21.26	21.00	21.16
3853	NYSE	EMF	Fri, Sep 14, 2007	21.10	21.35	21.04	21.26
3852	NYSE	EMF	Thu, Sep 13, 2007	21.10	21.30	21.06	21.21
3851	NYSE	EMF	Wed, Sep 12, 2007	21.00	21.09	20.75	20.94
3850	NYSE	EMF	Tue, Sep 11, 2007	20.51	20.90	20.51	20.90
3849	NYSE	EMF	Mon, Sep 10, 2007	20.44	20.63	20.10	20.41
3848	NYSE	EMF	Fri, Sep 7, 2007	20.00	20.55	19.99	20.36
3847	NYSE	EMF	Thu, Sep 6, 2007	20.69	20.89	20.59	20.86
3846	NYSE	EMF	Wed, Sep 5, 2007	20.75	20.75	20.50	20.57
3845	NYSE	EMF	Tue, Sep 4, 2007	20.51	21.00	20.51	21.00
3844	NYSE	EMF	Fri, Aug 31, 2007	20.44	20.68	20.28	20.56
3843	NYSE	EMF	Thu, Aug 30, 2007	19.70	20.07	19.70	19.96
3842	NYSE	EMF	Wed, Aug 29, 2007	19.27	19.96	19.27	19.90
3841	NYSE	EMF	Tue, Aug 28, 2007	20.01	20.01	19.04	19.04
3840	NYSE	EMF	Mon, Aug 27, 2007	20.09	20.09	19.86	20.03
3839	NYSE	EMF	Fri, Aug 24, 2007	19.40	20.00	19.38	19.96
3838	NYSE	EMF	Thu, Aug 23, 2007	19.65	19.71	19.21	19.39
3837	NYSE	EMF	Wed, Aug 22, 2007	18.78	19.51	18.78	19.41
3836	NYSE	EMF	Tue, Aug 21, 2007	18.40	18.60	18.23	18.55
3835	NYSE	EMF	Mon, Aug 20, 2007	18.70	18.70	18.06	18.46
3834	NYSE	EMF	Fri, Aug 17, 2007	17.85	18.18	17.35	18.05
3833	NYSE	EMF	Thu, Aug 16, 2007	17.50	17.68	16.24	17.13
3832	NYSE	EMF	Wed, Aug 15, 2007	18.82	18.96	18.20	18.25
3831	NYSE	EMF	Tue, Aug 14, 2007	19.78	19.78	18.95	19.00
3830	NYSE	EMF	Mon, Aug 13, 2007	19.91	20.02	19.66	19.75
3829	NYSE	EMF	Fri, Aug 10, 2007	19.44	19.90	19.29	19.62
3828	NYSE	EMF	Thu, Aug 9, 2007	20.11	20.43	19.82	19.89
3827	NYSE	EMF	Wed, Aug 8, 2007	20.53	20.88	20.43	20.70
3826	NYSE	EMF	Tue, Aug 7, 2007	20.13	20.29	19.85	20.20
3825	NYSE	EMF	Mon, Aug 6, 2007	19.53	20.07	19.42	20.07
3824	NYSE	EMF	Fri, Aug 3, 2007	20.50	20.65	19.76	19.90
3823	NYSE	EMF	Thu, Aug 2, 2007	20.70	20.79	20.63	20.71
3822	NYSE	EMF	Wed, Aug 1, 2007	20.35	20.66	20.12	20.66
3821	NYSE	EMF	Tue, Jul 31, 2007	21.20	21.20	20.64	20.69
3820	NYSE	EMF	Mon, Jul 30, 2007	20.21	20.72	20.21	20.67
3819	NYSE	EMF	Fri, Jul 27, 2007	20.43	20.64	20.04	20.15
3818	NYSE	EMF	Thu, Jul 26, 2007	21.52	21.52	20.27	20.58
3817	NYSE	EMF	Wed, Jul 25, 2007	21.70	21.86	21.49	21.78
3816	NYSE	EMF	Tue, Jul 24, 2007	22.12	22.13	21.30	21.45
3815	NYSE	EMF	Mon, Jul 23, 2007	21.56	22.19	21.56	22.07
3814	NYSE	EMF	Fri, Jul 20, 2007	21.80	21.95	21.55	21.55
3813	NYSE	EMF	Thu, Jul 19, 2007	21.67	22.55	21.67	21.78
3812	NYSE	EMF	Wed, Jul 18, 2007	21.57	21.63	21.38	21.52
3811	NYSE	EMF	Tue, Jul 17, 2007	21.61	21.85	21.61	21.80
3810	NYSE	EMF	Mon, Jul 16, 2007	21.70	21.70	21.52	21.67
3809	NYSE	EMF	Fri, Jul 13, 2007	21.60	21.72	21.45	21.70
3808	NYSE	EMF	Thu, Jul 12, 2007	21.00	21.62	20.96	21.52
3807	NYSE	EMF	Wed, Jul 11, 2007	20.55	21.15	20.55	21.09
3806	NYSE	EMF	Tue, Jul 10, 2007	20.90	20.95	20.73	20.73
3805	NYSE	EMF	Mon, Jul 9, 2007	21.10	21.33	20.93	21.08
3804	NYSE	EMF	Fri, Jul 6, 2007	20.47	20.85	20.47	20.81
3803	NYSE	EMF	Thu, Jul 5, 2007	20.15	20.45	20.15	20.45
3802	NYSE	EMF	Tue, Jul 3, 2007	20.10	20.36	20.06	20.11
3801	NYSE	EMF	Mon, Jul 2, 2007	19.55	19.94	19.55	19.80
3800	NYSE	EMF	Fri, Jun 29, 2007	19.48	19.63	19.35	19.43
3799	NYSE	EMF	Thu, Jun 28, 2007	19.42	19.49	19.30	19.46
3798	NYSE	EMF	Wed, Jun 27, 2007	19.00	19.39	18.95	19.38
3797	NYSE	EMF	Tue, Jun 26, 2007	19.16	19.28	19.04	19.04
3796	NYSE	EMF	Mon, Jun 25, 2007	19.26	19.40	19.20	19.20
3795	NYSE	EMF	Fri, Jun 22, 2007	19.61	19.61	19.33	19.36
3794	NYSE	EMF	Thu, Jun 21, 2007	19.37	19.63	19.35	19.61
3793	NYSE	EMF	Wed, Jun 20, 2007	19.56	19.63	19.31	19.34
3792	NYSE	EMF	Tue, Jun 19, 2007	19.37	19.55	19.37	19.51
3791	NYSE	EMF	Mon, Jun 18, 2007	19.55	19.56	19.45	19.46
3790	NYSE	EMF	Fri, Jun 15, 2007	19.23	19.43	19.22	19.39
3789	NYSE	EMF	Thu, Jun 14, 2007	18.90	19.21	18.90	19.12
3788	NYSE	EMF	Wed, Jun 13, 2007	18.75	18.91	18.62	18.90
3787	NYSE	EMF	Tue, Jun 12, 2007	18.81	18.85	18.62	18.64
3786	NYSE	EMF	Mon, Jun 11, 2007	18.80	19.00	18.80	18.99
3785	NYSE	EMF	Fri, Jun 8, 2007	18.32	18.80	18.32	18.77
3784	NYSE	EMF	Thu, Jun 7, 2007	18.66	18.93	18.35	18.44
3783	NYSE	EMF	Wed, Jun 6, 2007	19.00	19.00	18.71	18.75
3782	NYSE	EMF	Tue, Jun 5, 2007	19.01	19.11	18.90	19.08
3781	NYSE	EMF	Mon, Jun 4, 2007	18.85	19.20	18.82	19.17
3780	NYSE	EMF	Fri, Jun 1, 2007	18.66	19.12	18.66	19.10
3779	NYSE	EMF	Thu, May 31, 2007	18.50	18.64	18.47	18.54
3778	NYSE	EMF	Wed, May 30, 2007	18.05	18.50	18.05	18.50
3777	NYSE	EMF	Tue, May 29, 2007	18.36	18.55	18.34	18.40
3776	NYSE	EMF	Fri, May 25, 2007	18.10	18.38	18.10	18.35
3775	NYSE	EMF	Thu, May 24, 2007	18.43	18.58	18.05	18.06
3774	NYSE	EMF	Wed, May 23, 2007	18.74	18.84	18.55	18.59
3773	NYSE	EMF	Tue, May 22, 2007	18.50	18.70	18.50	18.65
3772	NYSE	EMF	Mon, May 21, 2007	18.42	18.53	18.41	18.52
3771	NYSE	EMF	Fri, May 18, 2007	18.20	18.35	18.20	18.35
3770	NYSE	EMF	Thu, May 17, 2007	18.24	18.27	18.12	18.21
3769	NYSE	EMF	Wed, May 16, 2007	17.99	18.26	17.99	18.24
3768	NYSE	EMF	Tue, May 15, 2007	18.00	18.17	17.97	17.99
3767	NYSE	EMF	Mon, May 14, 2007	18.25	18.25	17.89	18.00
3766	NYSE	EMF	Fri, May 11, 2007	18.10	18.24	18.04	18.19
3765	NYSE	EMF	Thu, May 10, 2007	18.00	18.00	17.84	17.87
3764	NYSE	EMF	Wed, May 9, 2007	17.86	18.10	17.86	18.10
3763	NYSE	EMF	Tue, May 8, 2007	17.90	17.93	17.81	17.89
3762	NYSE	EMF	Mon, May 7, 2007	18.01	18.08	17.95	17.98
3761	NYSE	EMF	Fri, May 4, 2007	17.93	18.00	17.86	17.86
3760	NYSE	EMF	Thu, May 3, 2007	17.80	17.94	17.50	17.83
3759	NYSE	EMF	Wed, May 2, 2007	17.63	18.00	17.62	17.86
3758	NYSE	EMF	Tue, May 1, 2007	17.86	17.86	17.66	17.71
3757	NYSE	EMF	Mon, Apr 30, 2007	17.86	17.88	17.64	17.64
3756	NYSE	EMF	Fri, Apr 27, 2007	18.06	18.06	17.81	17.92
3755	NYSE	EMF	Thu, Apr 26, 2007	18.13	18.16	17.94	18.15
3754	NYSE	EMF	Wed, Apr 25, 2007	17.96	18.09	17.94	18.06
3753	NYSE	EMF	Tue, Apr 24, 2007	17.75	17.96	17.75	17.93
3752	NYSE	EMF	Mon, Apr 23, 2007	17.98	18.00	17.91	17.91
3751	NYSE	EMF	Fri, Apr 20, 2007	17.90	18.08	17.89	17.95
3750	NYSE	EMF	Thu, Apr 19, 2007	17.50	17.82	17.48	17.68
3749	NYSE	EMF	Wed, Apr 18, 2007	17.99	17.99	17.86	17.91
3748	NYSE	EMF	Tue, Apr 17, 2007	18.14	18.14	17.91	17.95
3747	NYSE	EMF	Mon, Apr 16, 2007	17.94	18.12	17.93	18.10
3746	NYSE	EMF	Fri, Apr 13, 2007	17.90	17.95	17.84	17.94
3745	NYSE	EMF	Thu, Apr 12, 2007	17.56	17.85	17.53	17.84
3744	NYSE	EMF	Wed, Apr 11, 2007	17.83	17.83	17.50	17.53
3743	NYSE	EMF	Tue, Apr 10, 2007	17.70	17.70	17.57	17.60
3742	NYSE	EMF	Mon, Apr 9, 2007	17.58	17.68	17.56	17.63
3741	NYSE	EMF	Thu, Apr 5, 2007	17.40	17.48	17.35	17.41
3740	NYSE	EMF	Wed, Apr 4, 2007	17.25	17.38	17.20	17.35
3739	NYSE	EMF	Tue, Apr 3, 2007	17.11	17.24	17.06	17.15
3738	NYSE	EMF	Mon, Apr 2, 2007	16.94	17.05	16.91	16.99
3737	NYSE	EMF	Fri, Mar 30, 2007	16.98	17.00	16.79	16.88
3736	NYSE	EMF	Thu, Mar 29, 2007	16.71	16.94	16.71	16.94
3735	NYSE	EMF	Wed, Mar 28, 2007	16.83	16.83	16.55	16.63
3734	NYSE	EMF	Tue, Mar 27, 2007	16.96	16.99	16.71	16.80
3733	NYSE	EMF	Mon, Mar 26, 2007	16.97	17.02	16.85	16.96
3732	NYSE	EMF	Fri, Mar 23, 2007	16.85	17.00	16.81	16.89
3731	NYSE	EMF	Thu, Mar 22, 2007	16.99	17.00	16.84	16.85
3730	NYSE	EMF	Wed, Mar 21, 2007	16.55	17.00	16.50	16.92
3729	NYSE	EMF	Tue, Mar 20, 2007	16.40	16.56	16.33	16.51
3728	NYSE	EMF	Mon, Mar 19, 2007	16.24	16.40	16.24	16.40
3727	NYSE	EMF	Fri, Mar 16, 2007	16.32	16.43	16.05	16.12
3726	NYSE	EMF	Thu, Mar 15, 2007	16.48	16.48	16.05	16.29
3725	NYSE	EMF	Wed, Mar 14, 2007	16.00	16.28	15.70	16.28
3724	NYSE	EMF	Tue, Mar 13, 2007	16.47	16.61	16.05	16.10
3723	NYSE	EMF	Mon, Mar 12, 2007	16.48	16.61	16.46	16.56
3722	NYSE	EMF	Fri, Mar 9, 2007	16.40	16.58	16.35	16.37
3721	NYSE	EMF	Thu, Mar 8, 2007	16.10	16.47	16.10	16.33
3720	NYSE	EMF	Wed, Mar 7, 2007	16.56	16.56	15.65	15.97
3719	NYSE	EMF	Tue, Mar 6, 2007	15.83	16.29	15.83	16.25
3718	NYSE	EMF	Mon, Mar 5, 2007	15.45	15.82	15.25	15.65
3717	NYSE	EMF	Fri, Mar 2, 2007	16.11	16.20	15.86	15.93
3716	NYSE	EMF	Thu, Mar 1, 2007	16.50	16.50	15.81	16.11
3715	NYSE	EMF	Wed, Feb 28, 2007	16.30	16.70	16.21	16.53
3714	NYSE	EMF	Tue, Feb 27, 2007	17.16	17.16	15.78	16.02
3713	NYSE	EMF	Mon, Feb 26, 2007	17.60	17.69	17.48	17.48
3712	NYSE	EMF	Fri, Feb 23, 2007	17.56	17.60	17.48	17.57
3711	NYSE	EMF	Thu, Feb 22, 2007	17.55	17.67	17.50	17.56
3710	NYSE	EMF	Wed, Feb 21, 2007	17.70	17.70	17.52	17.57
3709	NYSE	EMF	Tue, Feb 20, 2007	17.62	17.73	17.53	17.69
3708	NYSE	EMF	Fri, Feb 16, 2007	17.63	17.80	17.53	17.71
3707	NYSE	EMF	Thu, Feb 15, 2007	17.47	17.61	17.47	17.59
3706	NYSE	EMF	Wed, Feb 14, 2007	17.33	17.59	17.33	17.54
3705	NYSE	EMF	Tue, Feb 13, 2007	17.12	17.38	17.12	17.31
3704	NYSE	EMF	Mon, Feb 12, 2007	17.25	17.50	17.14	17.21
3703	NYSE	EMF	Fri, Feb 9, 2007	17.50	17.54	17.21	17.22
3702	NYSE	EMF	Thu, Feb 8, 2007	17.47	17.48	17.29	17.43
3701	NYSE	EMF	Wed, Feb 7, 2007	17.40	17.44	17.35	17.40
3700	NYSE	EMF	Tue, Feb 6, 2007	17.35	17.40	17.29	17.33
3699	NYSE	EMF	Mon, Feb 5, 2007	17.22	17.35	17.15	17.26
3698	NYSE	EMF	Fri, Feb 2, 2007	17.41	17.46	17.36	17.41
3697	NYSE	EMF	Thu, Feb 1, 2007	17.30	17.43	17.23	17.30
3696	NYSE	EMF	Wed, Jan 31, 2007	17.15	17.29	17.07	17.21
3695	NYSE	EMF	Tue, Jan 30, 2007	17.25	17.42	17.20	17.20
3694	NYSE	EMF	Mon, Jan 29, 2007	17.24	17.34	17.22	17.26
3693	NYSE	EMF	Fri, Jan 26, 2007	17.21	17.40	17.08	17.32
3692	NYSE	EMF	Thu, Jan 25, 2007	17.69	17.69	17.15	17.17
3691	NYSE	EMF	Wed, Jan 24, 2007	17.52	17.66	17.51	17.66
3690	NYSE	EMF	Tue, Jan 23, 2007	17.35	17.64	17.35	17.62
3689	NYSE	EMF	Mon, Jan 22, 2007	17.55	17.55	17.31	17.40
3688	NYSE	EMF	Fri, Jan 19, 2007	17.49	17.57	17.05	17.30
3687	NYSE	EMF	Thu, Jan 18, 2007	17.55	17.80	17.45	17.49
3686	NYSE	EMF	Wed, Jan 17, 2007	17.99	18.15	17.66	17.80
3685	NYSE	EMF	Tue, Jan 16, 2007	17.78	18.50	17.65	17.75
3684	NYSE	EMF	Fri, Jan 12, 2007	16.80	17.59	16.80	17.52
3683	NYSE	EMF	Thu, Jan 11, 2007	16.53	16.94	16.53	16.81
3682	NYSE	EMF	Wed, Jan 10, 2007	16.90	16.90	16.40	16.60
3681	NYSE	EMF	Tue, Jan 9, 2007	17.51	17.51	16.90	16.92
3680	NYSE	EMF	Mon, Jan 8, 2007	17.04	17.36	17.02	17.34
3679	NYSE	EMF	Fri, Jan 5, 2007	18.00	18.00	17.10	17.26
3678	NYSE	EMF	Thu, Jan 4, 2007	18.43	18.43	18.15	18.17
3677	NYSE	EMF	Wed, Jan 3, 2007	18.21	18.55	18.21	18.54
3676	NYSE	EMF	Fri, Dec 29, 2006	18.12	18.44	18.05	18.32
3675	NYSE	EMF	Thu, Dec 28, 2006	18.12	18.28	17.93	18.05
3674	NYSE	EMF	Wed, Dec 27, 2006	18.08	18.32	18.01	18.32
3673	NYSE	EMF	Tue, Dec 26, 2006	19.50	19.67	19.43	19.67
3672	NYSE	EMF	Fri, Dec 22, 2006	19.44	19.47	19.38	19.43
3671	NYSE	EMF	Thu, Dec 21, 2006	19.32	19.44	19.31	19.34
3670	NYSE	EMF	Wed, Dec 20, 2006	19.23	19.40	19.23	19.32
3669	NYSE	EMF	Tue, Dec 19, 2006	19.27	19.27	18.90	19.21
3668	NYSE	EMF	Mon, Dec 18, 2006	18.96	19.50	18.93	19.33
3667	NYSE	EMF	Fri, Dec 15, 2006	19.02	19.06	18.81	18.95
3666	NYSE	EMF	Thu, Dec 14, 2006	18.84	18.95	18.81	18.90
3665	NYSE	EMF	Wed, Dec 13, 2006	18.83	18.88	18.73	18.79
3664	NYSE	EMF	Tue, Dec 12, 2006	18.90	18.90	18.69	18.80
3663	NYSE	EMF	Mon, Dec 11, 2006	18.94	18.94	18.86	18.90
3662	NYSE	EMF	Fri, Dec 8, 2006	18.89	18.97	18.89	18.91
3661	NYSE	EMF	Thu, Dec 7, 2006	19.13	19.13	18.89	18.89
3660	NYSE	EMF	Wed, Dec 6, 2006	18.95	19.00	18.93	18.98
3659	NYSE	EMF	Tue, Dec 5, 2006	18.89	19.10	18.85	19.08
3658	NYSE	EMF	Mon, Dec 4, 2006	18.78	18.87	18.71	18.82
3657	NYSE	EMF	Fri, Dec 1, 2006	18.88	18.88	18.56	18.66
3656	NYSE	EMF	Thu, Nov 30, 2006	18.75	18.77	18.66	18.75
3655	NYSE	EMF	Wed, Nov 29, 2006	18.61	18.82	18.61	18.79
3654	NYSE	EMF	Tue, Nov 28, 2006	18.74	18.74	18.58	18.60
3653	NYSE	EMF	Mon, Nov 27, 2006	18.90	18.90	18.69	18.70
3652	NYSE	EMF	Fri, Nov 24, 2006	18.81	18.84	18.73	18.79
3651	NYSE	EMF	Wed, Nov 22, 2006	18.90	18.90	18.70	18.79
3650	NYSE	EMF	Tue, Nov 21, 2006	19.10	19.12	18.94	18.97
3649	NYSE	EMF	Mon, Nov 20, 2006	19.04	19.21	19.02	19.04
3648	NYSE	EMF	Fri, Nov 17, 2006	19.15	19.19	19.00	19.16
3647	NYSE	EMF	Thu, Nov 16, 2006	19.30	19.36	19.16	19.23
3646	NYSE	EMF	Wed, Nov 15, 2006	19.17	19.24	19.05	19.07
3645	NYSE	EMF	Tue, Nov 14, 2006	18.48	19.29	18.30	19.14
3644	NYSE	EMF	Mon, Nov 13, 2006	18.38	18.38	18.21	18.27
3643	NYSE	EMF	Fri, Nov 10, 2006	18.10	18.20	18.10	18.13
3642	NYSE	EMF	Thu, Nov 9, 2006	18.22	18.24	18.06	18.10
3641	NYSE	EMF	Wed, Nov 8, 2006	17.96	18.24	17.88	18.18
3640	NYSE	EMF	Tue, Nov 7, 2006	17.87	18.16	17.85	18.11
3639	NYSE	EMF	Mon, Nov 6, 2006	17.58	17.90	17.58	17.87
3638	NYSE	EMF	Fri, Nov 3, 2006	17.60	17.97	17.60	17.60
3637	NYSE	EMF	Thu, Nov 2, 2006	18.11	18.15	17.50	17.55
3636	NYSE	EMF	Wed, Nov 1, 2006	18.50	18.53	18.01	18.15
3635	NYSE	EMF	Tue, Oct 31, 2006	21.70	22.00	21.62	21.82
3634	NYSE	EMF	Mon, Oct 30, 2006	21.64	21.73	21.58	21.66
3633	NYSE	EMF	Fri, Oct 27, 2006	21.65	21.78	21.52	21.66
3632	NYSE	EMF	Thu, Oct 26, 2006	21.50	21.76	21.50	21.75
3631	NYSE	EMF	Wed, Oct 25, 2006	21.30	21.52	21.29	21.49
3630	NYSE	EMF	Tue, Oct 24, 2006	20.59	21.25	20.54	21.25
3629	NYSE	EMF	Mon, Oct 23, 2006	20.50	20.65	20.40	20.65
3628	NYSE	EMF	Fri, Oct 20, 2006	19.74	20.22	19.74	20.22
3627	NYSE	EMF	Thu, Oct 19, 2006	19.72	19.93	19.70	19.81
3626	NYSE	EMF	Wed, Oct 18, 2006	19.74	19.96	19.66	19.80
3625	NYSE	EMF	Tue, Oct 17, 2006	19.77	19.83	19.60	19.80
3624	NYSE	EMF	Mon, Oct 16, 2006	19.61	19.94	19.61	19.94
3623	NYSE	EMF	Fri, Oct 13, 2006	19.59	19.73	19.52	19.65
3622	NYSE	EMF	Thu, Oct 12, 2006	19.20	19.59	19.20	19.57
3621	NYSE	EMF	Wed, Oct 11, 2006	19.05	19.24	19.04	19.20
3620	NYSE	EMF	Tue, Oct 10, 2006	19.05	19.19	19.05	19.09
3619	NYSE	EMF	Mon, Oct 9, 2006	19.15	19.18	19.00	19.08
3618	NYSE	EMF	Fri, Oct 6, 2006	19.06	19.24	19.06	19.18
3617	NYSE	EMF	Thu, Oct 5, 2006	19.14	19.41	19.12	19.31
3616	NYSE	EMF	Wed, Oct 4, 2006	18.73	19.25	18.70	19.20
3615	NYSE	EMF	Tue, Oct 3, 2006	19.16	19.16	18.92	18.92
3614	NYSE	EMF	Mon, Oct 2, 2006	19.13	19.24	19.11	19.15
3613	NYSE	EMF	Fri, Sep 29, 2006	19.10	19.24	19.03	19.11
3612	NYSE	EMF	Thu, Sep 28, 2006	19.05	19.23	19.05	19.21
3611	NYSE	EMF	Wed, Sep 27, 2006	19.07	19.12	18.98	19.04
3610	NYSE	EMF	Tue, Sep 26, 2006	18.89	19.07	18.80	19.07
3609	NYSE	EMF	Mon, Sep 25, 2006	18.75	18.96	18.65	18.95
3608	NYSE	EMF	Fri, Sep 22, 2006	19.02	19.02	18.72	18.73
3607	NYSE	EMF	Thu, Sep 21, 2006	19.43	19.43	19.10	19.15
3606	NYSE	EMF	Wed, Sep 20, 2006	19.17	19.48	19.17	19.45
3605	NYSE	EMF	Tue, Sep 19, 2006	19.27	19.40	18.94	19.14
3604	NYSE	EMF	Mon, Sep 18, 2006	19.13	19.46	19.13	19.33
3603	NYSE	EMF	Fri, Sep 15, 2006	19.21	19.29	19.05	19.12
3602	NYSE	EMF	Thu, Sep 14, 2006	19.28	19.30	19.00	19.15
3601	NYSE	EMF	Wed, Sep 13, 2006	19.14	19.40	18.99	19.37
3600	NYSE	EMF	Tue, Sep 12, 2006	18.61	19.18	18.56	19.17
3599	NYSE	EMF	Mon, Sep 11, 2006	18.02	18.65	18.02	18.55
3598	NYSE	EMF	Fri, Sep 8, 2006	18.89	19.00	18.83	18.92
3597	NYSE	EMF	Thu, Sep 7, 2006	18.85	19.00	18.77	18.94
3596	NYSE	EMF	Wed, Sep 6, 2006	19.38	19.38	19.03	19.03
3595	NYSE	EMF	Tue, Sep 5, 2006	19.21	19.42	19.20	19.40
3594	NYSE	EMF	Fri, Sep 1, 2006	19.00	19.25	19.00	19.23
3593	NYSE	EMF	Thu, Aug 31, 2006	18.92	19.07	18.92	18.94
3592	NYSE	EMF	Wed, Aug 30, 2006	18.89	19.01	18.85	18.90
3591	NYSE	EMF	Tue, Aug 29, 2006	18.82	18.91	18.70	18.90
3590	NYSE	EMF	Mon, Aug 28, 2006	18.75	18.88	18.72	18.88
3589	NYSE	EMF	Fri, Aug 25, 2006	18.75	18.79	18.72	18.75
3588	NYSE	EMF	Thu, Aug 24, 2006	18.85	18.91	18.77	18.81
3587	NYSE	EMF	Wed, Aug 23, 2006	19.10	19.15	18.81	18.82
3586	NYSE	EMF	Tue, Aug 22, 2006	19.06	19.25	19.06	19.15
3585	NYSE	EMF	Mon, Aug 21, 2006	19.30	19.30	19.12	19.15
3584	NYSE	EMF	Fri, Aug 18, 2006	19.52	19.52	19.30	19.38
3583	NYSE	EMF	Thu, Aug 17, 2006	19.69	19.71	19.50	19.53
3582	NYSE	EMF	Wed, Aug 16, 2006	19.40	19.69	19.40	19.64
3581	NYSE	EMF	Tue, Aug 15, 2006	19.16	19.44	19.16	19.44
3580	NYSE	EMF	Mon, Aug 14, 2006	19.17	19.38	19.01	19.08
3579	NYSE	EMF	Fri, Aug 11, 2006	18.98	19.03	18.79	19.00
3578	NYSE	EMF	Thu, Aug 10, 2006	18.94	19.07	18.87	19.02
3577	NYSE	EMF	Wed, Aug 9, 2006	18.85	19.18	18.85	19.05
3576	NYSE	EMF	Tue, Aug 8, 2006	18.75	18.85	18.65	18.70
3575	NYSE	EMF	Mon, Aug 7, 2006	18.65	18.75	18.58	18.61
3574	NYSE	EMF	Fri, Aug 4, 2006	18.72	18.98	18.55	18.58
3573	NYSE	EMF	Thu, Aug 3, 2006	18.52	18.66	18.46	18.60
3572	NYSE	EMF	Wed, Aug 2, 2006	18.40	19.15	18.40	18.68
3571	NYSE	EMF	Tue, Aug 1, 2006	18.57	18.57	18.30	18.33
3570	NYSE	EMF	Mon, Jul 31, 2006	18.89	18.89	18.59	18.67
3569	NYSE	EMF	Fri, Jul 28, 2006	18.37	18.89	18.37	18.88
3568	NYSE	EMF	Thu, Jul 27, 2006	18.32	18.72	18.26	18.35
3567	NYSE	EMF	Wed, Jul 26, 2006	18.15	18.30	18.11	18.18
3566	NYSE	EMF	Tue, Jul 25, 2006	18.10	18.34	18.02	18.31
3565	NYSE	EMF	Mon, Jul 24, 2006	17.75	18.24	17.75	18.24
3564	NYSE	EMF	Fri, Jul 21, 2006	18.00	18.00	17.62	17.66
3563	NYSE	EMF	Thu, Jul 20, 2006	18.60	18.60	17.85	18.05
3562	NYSE	EMF	Wed, Jul 19, 2006	17.30	18.32	17.30	18.32
3561	NYSE	EMF	Tue, Jul 18, 2006	17.00	17.80	17.00	17.45
3560	NYSE	EMF	Mon, Jul 17, 2006	17.75	17.98	17.65	17.81
3559	NYSE	EMF	Fri, Jul 14, 2006	18.12	18.40	17.86	18.00
3558	NYSE	EMF	Thu, Jul 13, 2006	18.57	18.57	18.10	18.20
3557	NYSE	EMF	Wed, Jul 12, 2006	18.85	18.88	18.60	18.66
3556	NYSE	EMF	Tue, Jul 11, 2006	18.90	19.00	18.70	18.95
3555	NYSE	EMF	Mon, Jul 10, 2006	18.50	18.97	18.50	18.95
3554	NYSE	EMF	Fri, Jul 7, 2006	18.76	18.82	18.53	18.66
3553	NYSE	EMF	Thu, Jul 6, 2006	18.45	18.90	18.45	18.75
3552	NYSE	EMF	Wed, Jul 5, 2006	18.67	18.68	18.34	18.57
3551	NYSE	EMF	Mon, Jul 3, 2006	18.41	18.80	18.41	18.79
3550	NYSE	EMF	Fri, Jun 30, 2006	18.60	18.60	18.10	18.17
3549	NYSE	EMF	Thu, Jun 29, 2006	17.55	18.25	17.55	18.17
3548	NYSE	EMF	Wed, Jun 28, 2006	17.03	17.35	17.03	17.34
3547	NYSE	EMF	Tue, Jun 27, 2006	17.30	17.46	16.95	17.00
3546	NYSE	EMF	Mon, Jun 26, 2006	17.72	17.78	17.14	17.14
3545	NYSE	EMF	Fri, Jun 23, 2006	17.52	17.85	17.50	17.70
3544	NYSE	EMF	Thu, Jun 22, 2006	17.69	17.79	17.61	17.62
3543	NYSE	EMF	Wed, Jun 21, 2006	17.75	18.06	17.75	17.94
3542	NYSE	EMF	Tue, Jun 20, 2006	17.94	17.94	17.80	17.81
3541	NYSE	EMF	Mon, Jun 19, 2006	19.28	19.28	17.75	17.93
3540	NYSE	EMF	Fri, Jun 16, 2006	17.66	17.67	17.24	17.58
3539	NYSE	EMF	Thu, Jun 15, 2006	16.80	17.70	16.80	17.65
3538	NYSE	EMF	Wed, Jun 14, 2006	15.91	16.70	15.91	16.70
3537	NYSE	EMF	Tue, Jun 13, 2006	16.05	16.59	15.97	16.01
3536	NYSE	EMF	Mon, Jun 12, 2006	17.40	17.50	17.00	17.01
3535	NYSE	EMF	Fri, Jun 9, 2006	17.80	18.00	17.61	17.75
3534	NYSE	EMF	Thu, Jun 8, 2006	17.70	18.05	17.05	17.65
3533	NYSE	EMF	Wed, Jun 7, 2006	18.22	18.57	18.22	18.30
3532	NYSE	EMF	Tue, Jun 6, 2006	18.82	19.04	18.11	18.39
3531	NYSE	EMF	Mon, Jun 5, 2006	19.80	19.80	18.94	19.04
3530	NYSE	EMF	Fri, Jun 2, 2006	19.92	19.95	19.59	19.81
3529	NYSE	EMF	Thu, Jun 1, 2006	19.12	19.49	19.04	19.46
3528	NYSE	EMF	Wed, May 31, 2006	18.59	19.25	18.59	19.02
3527	NYSE	EMF	Tue, May 30, 2006	19.85	19.85	18.53	18.59
3526	NYSE	EMF	Fri, May 26, 2006	19.61	19.99	19.57	19.95
3525	NYSE	EMF	Thu, May 25, 2006	19.00	19.50	19.00	19.37
3524	NYSE	EMF	Wed, May 24, 2006	18.96	19.15	18.76	19.00
3523	NYSE	EMF	Tue, May 23, 2006	18.78	19.65	18.78	19.20
3522	NYSE	EMF	Mon, May 22, 2006	19.75	19.76	18.28	18.64
3521	NYSE	EMF	Fri, May 19, 2006	20.01	20.25	20.01	20.09
3520	NYSE	EMF	Thu, May 18, 2006	19.80	20.23	19.80	20.00
3519	NYSE	EMF	Wed, May 17, 2006	20.79	20.79	19.91	20.04
3518	NYSE	EMF	Tue, May 16, 2006	20.55	20.79	20.55	20.79
3517	NYSE	EMF	Mon, May 15, 2006	20.70	20.95	20.70	20.78
3516	NYSE	EMF	Fri, May 12, 2006	21.80	21.85	21.20	21.26
3515	NYSE	EMF	Thu, May 11, 2006	22.46	22.49	21.86	22.05
3514	NYSE	EMF	Wed, May 10, 2006	22.54	22.54	22.36	22.46
3513	NYSE	EMF	Tue, May 9, 2006	22.48	22.55	22.26	22.41
3512	NYSE	EMF	Mon, May 8, 2006	22.38	22.49	22.30	22.34
3511	NYSE	EMF	Fri, May 5, 2006	21.98	22.45	21.98	22.25
3510	NYSE	EMF	Thu, May 4, 2006	21.80	22.00	21.78	21.94
3509	NYSE	EMF	Wed, May 3, 2006	21.84	21.93	21.76	21.81
3508	NYSE	EMF	Tue, May 2, 2006	21.70	21.84	21.70	21.82
3507	NYSE	EMF	Mon, May 1, 2006	21.53	21.76	21.53	21.73
3506	NYSE	EMF	Fri, Apr 28, 2006	21.47	21.63	21.43	21.60
3505	NYSE	EMF	Thu, Apr 27, 2006	21.32	21.70	21.32	21.65
3504	NYSE	EMF	Wed, Apr 26, 2006	21.32	21.65	21.32	21.57
3503	NYSE	EMF	Tue, Apr 25, 2006	21.40	21.49	21.31	21.42
3502	NYSE	EMF	Mon, Apr 24, 2006	21.64	21.65	21.32	21.40
3501	NYSE	EMF	Fri, Apr 21, 2006	21.50	21.70	21.50	21.62
3500	NYSE	EMF	Thu, Apr 20, 2006	21.39	21.61	21.39	21.54
3499	NYSE	EMF	Wed, Apr 19, 2006	21.49	21.62	21.41	21.54
3498	NYSE	EMF	Tue, Apr 18, 2006	20.76	21.27	20.76	21.24
3497	NYSE	EMF	Mon, Apr 17, 2006	20.53	20.85	20.53	20.60
3496	NYSE	EMF	Thu, Apr 13, 2006	20.61	20.66	20.51	20.55
3495	NYSE	EMF	Wed, Apr 12, 2006	20.47	20.77	20.47	20.67
3494	NYSE	EMF	Tue, Apr 11, 2006	20.84	20.88	20.42	20.63
3493	NYSE	EMF	Mon, Apr 10, 2006	20.70	21.20	20.67	20.96
3492	NYSE	EMF	Fri, Apr 7, 2006	20.95	21.09	20.70	20.72
3491	NYSE	EMF	Thu, Apr 6, 2006	20.74	21.05	20.74	20.77
3490	NYSE	EMF	Wed, Apr 5, 2006	20.88	20.88	20.60	20.72
3489	NYSE	EMF	Tue, Apr 4, 2006	20.57	20.84	20.45	20.77
3488	NYSE	EMF	Mon, Apr 3, 2006	20.30	20.75	20.24	20.47
3487	NYSE	EMF	Fri, Mar 31, 2006	19.98	20.17	19.98	20.05
3486	NYSE	EMF	Thu, Mar 30, 2006	19.90	20.00	19.82	19.88
3485	NYSE	EMF	Wed, Mar 29, 2006	19.92	19.99	19.81	19.95
3484	NYSE	EMF	Tue, Mar 28, 2006	19.97	20.02	19.79	19.79
3483	NYSE	EMF	Mon, Mar 27, 2006	20.25	20.25	19.85	20.04
3482	NYSE	EMF	Fri, Mar 24, 2006	19.95	20.04	19.82	20.00
3481	NYSE	EMF	Thu, Mar 23, 2006	20.01	20.10	19.77	19.93
3480	NYSE	EMF	Wed, Mar 22, 2006	19.82	20.18	19.82	19.99
3479	NYSE	EMF	Tue, Mar 21, 2006	20.35	20.48	20.20	20.30
3478	NYSE	EMF	Mon, Mar 20, 2006	20.50	20.56	20.44	20.56
3477	NYSE	EMF	Fri, Mar 17, 2006	20.20	20.43	20.20	20.43
3476	NYSE	EMF	Thu, Mar 16, 2006	20.01	20.30	20.01	20.20
3475	NYSE	EMF	Wed, Mar 15, 2006	19.98	20.00	19.77	19.98
3474	NYSE	EMF	Tue, Mar 14, 2006	19.82	19.89	19.45	19.83
3473	NYSE	EMF	Mon, Mar 13, 2006	19.77	19.93	19.72	19.82
3472	NYSE	EMF	Fri, Mar 10, 2006	19.75	19.94	19.51	19.63
3471	NYSE	EMF	Thu, Mar 9, 2006	19.63	19.87	19.63	19.69
3470	NYSE	EMF	Wed, Mar 8, 2006	19.37	19.61	19.37	19.60
3469	NYSE	EMF	Tue, Mar 7, 2006	19.62	20.00	19.11	19.44
3468	NYSE	EMF	Mon, Mar 6, 2006	20.48	20.48	20.01	20.06
3467	NYSE	EMF	Fri, Mar 3, 2006	20.92	20.92	20.00	20.47
3466	NYSE	EMF	Thu, Mar 2, 2006	21.38	21.40	20.92	21.08
3465	NYSE	EMF	Wed, Mar 1, 2006	21.29	21.45	21.24	21.31
3464	NYSE	EMF	Tue, Feb 28, 2006	22.00	22.00	21.13	21.24
3463	NYSE	EMF	Mon, Feb 27, 2006	21.78	22.00	21.78	22.00
3462	NYSE	EMF	Fri, Feb 24, 2006	21.99	22.01	21.80	21.84
3461	NYSE	EMF	Thu, Feb 23, 2006	21.80	22.09	21.80	22.02
3460	NYSE	EMF	Wed, Feb 22, 2006	21.90	22.02	21.75	22.00
3459	NYSE	EMF	Tue, Feb 21, 2006	22.02	22.12	21.50	21.70
3458	NYSE	EMF	Fri, Feb 17, 2006	22.23	22.31	21.96	22.10
3457	NYSE	EMF	Thu, Feb 16, 2006	22.14	22.30	22.00	22.23
3456	NYSE	EMF	Wed, Feb 15, 2006	21.91	22.08	21.71	22.04
3455	NYSE	EMF	Tue, Feb 14, 2006	21.12	22.25	21.12	21.91
3454	NYSE	EMF	Mon, Feb 13, 2006	22.25	22.25	21.02	21.24
3453	NYSE	EMF	Fri, Feb 10, 2006	22.30	22.30	21.90	22.20
3452	NYSE	EMF	Thu, Feb 9, 2006	22.02	22.40	22.02	22.10
3451	NYSE	EMF	Wed, Feb 8, 2006	22.04	22.16	22.00	22.16
3450	NYSE	EMF	Tue, Feb 7, 2006	22.27	23.00	21.82	22.05
3449	NYSE	EMF	Mon, Feb 6, 2006	22.15	22.35	22.00	22.35
3448	NYSE	EMF	Fri, Feb 3, 2006	22.11	22.45	21.90	22.40
3447	NYSE	EMF	Thu, Feb 2, 2006	22.42	22.50	22.11	22.20
3446	NYSE	EMF	Wed, Feb 1, 2006	22.40	22.48	22.09	22.25
3445	NYSE	EMF	Tue, Jan 31, 2006	22.12	22.34	21.73	22.15
3444	NYSE	EMF	Mon, Jan 30, 2006	22.45	22.48	22.15	22.37
3443	NYSE	EMF	Fri, Jan 27, 2006	22.48	22.49	22.10	22.33
3442	NYSE	EMF	Thu, Jan 26, 2006	21.18	22.20	21.18	22.00
3441	NYSE	EMF	Wed, Jan 25, 2006	20.83	21.29	20.83	21.11
3440	NYSE	EMF	Tue, Jan 24, 2006	21.35	21.40	20.80	20.96
3439	NYSE	EMF	Mon, Jan 23, 2006	22.80	22.81	21.75	21.78
3438	NYSE	EMF	Fri, Jan 20, 2006	23.30	23.85	22.85	22.90
3437	NYSE	EMF	Thu, Jan 19, 2006	22.10	24.30	22.00	23.33
3436	NYSE	EMF	Wed, Jan 18, 2006	22.12	22.35	21.80	21.90
3435	NYSE	EMF	Tue, Jan 17, 2006	22.30	22.40	22.00	22.37
3434	NYSE	EMF	Fri, Jan 13, 2006	22.41	22.49	22.09	22.25
3433	NYSE	EMF	Thu, Jan 12, 2006	22.55	22.79	22.25	22.41
3432	NYSE	EMF	Wed, Jan 11, 2006	22.70	22.80	22.13	22.80
3431	NYSE	EMF	Tue, Jan 10, 2006	22.75	22.95	22.00	22.80
3430	NYSE	EMF	Mon, Jan 9, 2006	21.86	22.75	21.80	22.25
3429	NYSE	EMF	Fri, Jan 6, 2006	21.20	21.92	20.90	21.57
3428	NYSE	EMF	Thu, Jan 5, 2006	21.20	21.40	20.80	21.01
3427	NYSE	EMF	Wed, Jan 4, 2006	20.45	20.96	20.42	20.76
3426	NYSE	EMF	Tue, Jan 3, 2006	20.25	20.53	20.15	20.45
3425	NYSE	EMF	Fri, Dec 30, 2005	19.43	19.55	19.10	19.45
3424	NYSE	EMF	Thu, Dec 29, 2005	19.70	19.71	19.31	19.53
3423	NYSE	EMF	Wed, Dec 28, 2005	18.75	19.80	18.70	19.75
3422	NYSE	EMF	Tue, Dec 27, 2005	19.03	19.63	19.02	19.18
3421	NYSE	EMF	Fri, Dec 23, 2005	19.28	19.29	18.87	19.10
3420	NYSE	EMF	Thu, Dec 22, 2005	19.24	19.70	19.06	19.47
3419	NYSE	EMF	Wed, Dec 21, 2005	19.00	20.00	19.00	19.24
3418	NYSE	EMF	Tue, Dec 20, 2005	18.50	19.03	18.50	19.00
3417	NYSE	EMF	Mon, Dec 19, 2005	18.32	18.64	18.32	18.50
3416	NYSE	EMF	Fri, Dec 16, 2005	18.28	18.50	18.24	18.32
3415	NYSE	EMF	Thu, Dec 15, 2005	18.22	18.40	18.20	18.28
3414	NYSE	EMF	Wed, Dec 14, 2005	18.32	18.40	18.22	18.28
3413	NYSE	EMF	Tue, Dec 13, 2005	18.26	18.48	18.19	18.44
3412	NYSE	EMF	Mon, Dec 12, 2005	18.06	18.32	18.06	18.25
3411	NYSE	EMF	Fri, Dec 9, 2005	18.10	18.27	18.02	18.04
3410	NYSE	EMF	Thu, Dec 8, 2005	18.17	18.27	18.02	18.10
3409	NYSE	EMF	Wed, Dec 7, 2005	18.30	18.51	18.22	18.27
3408	NYSE	EMF	Tue, Dec 6, 2005	18.14	18.51	18.14	18.41
3407	NYSE	EMF	Mon, Dec 5, 2005	18.33	18.40	18.10	18.25
3406	NYSE	EMF	Fri, Dec 2, 2005	18.25	18.50	18.03	18.46
3405	NYSE	EMF	Thu, Dec 1, 2005	17.96	18.28	17.96	18.28
3404	NYSE	EMF	Wed, Nov 30, 2005	17.77	18.10	17.77	17.96
3403	NYSE	EMF	Tue, Nov 29, 2005	17.98	18.39	17.80	17.91
3402	NYSE	EMF	Mon, Nov 28, 2005	18.10	18.29	17.90	17.98
3401	NYSE	EMF	Fri, Nov 25, 2005	18.10	18.15	18.06	18.09
3400	NYSE	EMF	Wed, Nov 23, 2005	18.38	18.38	18.00	18.16
3399	NYSE	EMF	Tue, Nov 22, 2005	18.50	18.50	18.30	18.35
3398	NYSE	EMF	Mon, Nov 21, 2005	18.27	19.20	18.10	18.45
3397	NYSE	EMF	Fri, Nov 18, 2005	18.35	18.35	17.78	17.86
3396	NYSE	EMF	Thu, Nov 17, 2005	17.90	17.95	17.50	17.75
3395	NYSE	EMF	Wed, Nov 16, 2005	17.23	17.95	17.21	17.50
3394	NYSE	EMF	Tue, Nov 15, 2005	17.64	18.10	17.31	17.33
3393	NYSE	EMF	Mon, Nov 14, 2005	17.06	17.23	17.05	17.14
3392	NYSE	EMF	Fri, Nov 11, 2005	17.18	17.26	17.04	17.06
3391	NYSE	EMF	Thu, Nov 10, 2005	17.25	17.25	16.99	17.18
3390	NYSE	EMF	Wed, Nov 9, 2005	16.95	17.25	16.95	17.15
3389	NYSE	EMF	Tue, Nov 8, 2005	17.08	17.14	16.91	16.95
3388	NYSE	EMF	Mon, Nov 7, 2005	17.20	17.35	16.87	17.04
3387	NYSE	EMF	Fri, Nov 4, 2005	17.21	17.35	17.20	17.21
3386	NYSE	EMF	Thu, Nov 3, 2005	17.50	17.65	17.22	17.24
3385	NYSE	EMF	Wed, Nov 2, 2005	17.06	17.60	16.91	17.58
3384	NYSE	EMF	Tue, Nov 1, 2005	18.37	18.87	18.36	18.56
3383	NYSE	EMF	Mon, Oct 31, 2005	18.18	18.37	18.13	18.37
3382	NYSE	EMF	Fri, Oct 28, 2005	17.90	18.05	17.90	18.05
3381	NYSE	EMF	Thu, Oct 27, 2005	18.10	18.10	17.80	17.86
3380	NYSE	EMF	Wed, Oct 26, 2005	18.03	18.18	18.03	18.10
3379	NYSE	EMF	Tue, Oct 25, 2005	18.15	18.15	18.02	18.03
3378	NYSE	EMF	Mon, Oct 24, 2005	17.97	18.19	17.93	18.13
3377	NYSE	EMF	Fri, Oct 21, 2005	17.64	17.89	17.31	17.88
3376	NYSE	EMF	Thu, Oct 20, 2005	18.04	18.11	17.26	17.59
3375	NYSE	EMF	Wed, Oct 19, 2005	18.09	18.09	17.41	17.99
3374	NYSE	EMF	Tue, Oct 18, 2005	18.12	18.25	18.04	18.04
3373	NYSE	EMF	Mon, Oct 17, 2005	18.00	18.18	18.00	18.12
3372	NYSE	EMF	Fri, Oct 14, 2005	18.22	18.30	18.09	18.23
3371	NYSE	EMF	Thu, Oct 13, 2005	18.76	18.76	18.05	18.19
3370	NYSE	EMF	Wed, Oct 12, 2005	19.25	19.33	18.72	18.73
3369	NYSE	EMF	Tue, Oct 11, 2005	19.02	19.25	19.02	19.13
3368	NYSE	EMF	Mon, Oct 10, 2005	18.94	18.99	18.83	18.93
3367	NYSE	EMF	Fri, Oct 7, 2005	18.79	19.10	18.72	18.96
3366	NYSE	EMF	Thu, Oct 6, 2005	19.11	19.74	18.73	18.73
3365	NYSE	EMF	Wed, Oct 5, 2005	19.52	19.52	19.11	19.11
3364	NYSE	EMF	Tue, Oct 4, 2005	19.59	19.73	19.59	19.62
3363	NYSE	EMF	Mon, Oct 3, 2005	19.82	19.82	19.70	19.74
3362	NYSE	EMF	Fri, Sep 30, 2005	19.61	19.98	19.61	19.82
3361	NYSE	EMF	Thu, Sep 29, 2005	19.34	19.89	19.34	19.60
3360	NYSE	EMF	Wed, Sep 28, 2005	19.37	19.49	19.26	19.31
3359	NYSE	EMF	Tue, Sep 27, 2005	19.39	19.39	19.22	19.36
3358	NYSE	EMF	Mon, Sep 26, 2005	19.40	19.50	19.34	19.44
3357	NYSE	EMF	Fri, Sep 23, 2005	19.16	19.18	19.01	19.17
3356	NYSE	EMF	Thu, Sep 22, 2005	19.17	19.26	19.01	19.11
3355	NYSE	EMF	Wed, Sep 21, 2005	19.15	19.27	19.15	19.15
3354	NYSE	EMF	Tue, Sep 20, 2005	19.09	19.20	19.08	19.15
3353	NYSE	EMF	Mon, Sep 19, 2005	19.11	19.11	19.02	19.02
3352	NYSE	EMF	Fri, Sep 16, 2005	19.10	19.10	18.96	19.07
3351	NYSE	EMF	Thu, Sep 15, 2005	18.86	19.14	18.86	18.92
3350	NYSE	EMF	Wed, Sep 14, 2005	18.83	18.91	18.68	18.73
3349	NYSE	EMF	Tue, Sep 13, 2005	19.10	19.10	18.76	18.83
3348	NYSE	EMF	Mon, Sep 12, 2005	18.99	19.14	18.97	19.05
3347	NYSE	EMF	Fri, Sep 9, 2005	18.82	19.00	18.82	18.97
3346	NYSE	EMF	Thu, Sep 8, 2005	18.97	18.97	18.81	18.82
3345	NYSE	EMF	Wed, Sep 7, 2005	18.98	18.99	18.83	18.97
3344	NYSE	EMF	Tue, Sep 6, 2005	18.72	18.98	18.72	18.96
3343	NYSE	EMF	Fri, Sep 2, 2005	18.59	18.82	18.50	18.71
3342	NYSE	EMF	Thu, Sep 1, 2005	18.23	18.49	18.16	18.46
3341	NYSE	EMF	Wed, Aug 31, 2005	18.02	18.32	18.02	18.24
3340	NYSE	EMF	Tue, Aug 30, 2005	18.16	18.18	17.96	18.01
3339	NYSE	EMF	Mon, Aug 29, 2005	18.23	18.25	17.95	18.24
3338	NYSE	EMF	Fri, Aug 26, 2005	18.30	18.33	18.26	18.32
3337	NYSE	EMF	Thu, Aug 25, 2005	18.19	18.38	17.87	18.28
3336	NYSE	EMF	Wed, Aug 24, 2005	18.85	18.85	18.00	18.19
3335	NYSE	EMF	Tue, Aug 23, 2005	19.70	19.71	18.77	19.07
3334	NYSE	EMF	Mon, Aug 22, 2005	19.99	20.00	19.71	19.73
3333	NYSE	EMF	Fri, Aug 19, 2005	19.85	19.98	19.62	19.80
3332	NYSE	EMF	Thu, Aug 18, 2005	19.95	20.03	19.60	19.85
3331	NYSE	EMF	Wed, Aug 17, 2005	19.58	19.63	19.47	19.51
3330	NYSE	EMF	Tue, Aug 16, 2005	19.67	19.69	19.41	19.67
3329	NYSE	EMF	Mon, Aug 15, 2005	19.44	19.90	19.38	19.67
3328	NYSE	EMF	Fri, Aug 12, 2005	19.53	19.55	19.35	19.54
3327	NYSE	EMF	Thu, Aug 11, 2005	19.35	19.59	19.22	19.49
3326	NYSE	EMF	Wed, Aug 10, 2005	19.19	19.50	19.19	19.35
3325	NYSE	EMF	Tue, Aug 9, 2005	18.90	19.23	18.82	19.10
3324	NYSE	EMF	Mon, Aug 8, 2005	18.90	19.03	18.70	18.85
3323	NYSE	EMF	Fri, Aug 5, 2005	18.96	19.03	18.90	18.91
3322	NYSE	EMF	Thu, Aug 4, 2005	18.92	19.10	18.90	18.98
3321	NYSE	EMF	Wed, Aug 3, 2005	19.15	19.50	19.06	19.13
3320	NYSE	EMF	Tue, Aug 2, 2005	18.95	19.19	18.95	19.11
3319	NYSE	EMF	Mon, Aug 1, 2005	18.84	19.09	18.84	19.03
3318	NYSE	EMF	Fri, Jul 29, 2005	19.24	19.30	19.00	19.09
3317	NYSE	EMF	Thu, Jul 28, 2005	18.88	19.35	18.80	18.99
3316	NYSE	EMF	Wed, Jul 27, 2005	18.25	18.70	18.25	18.70
3315	NYSE	EMF	Tue, Jul 26, 2005	18.31	18.38	18.10	18.20
3314	NYSE	EMF	Mon, Jul 25, 2005	18.27	18.45	18.25	18.31
3313	NYSE	EMF	Fri, Jul 22, 2005	18.10	18.33	18.10	18.33
3312	NYSE	EMF	Thu, Jul 21, 2005	18.11	18.25	17.90	18.10
3311	NYSE	EMF	Wed, Jul 20, 2005	17.95	18.19	17.82	18.10
3310	NYSE	EMF	Tue, Jul 19, 2005	17.92	17.98	17.86	17.94
3309	NYSE	EMF	Mon, Jul 18, 2005	18.05	18.19	17.91	17.96
3308	NYSE	EMF	Fri, Jul 15, 2005	18.11	18.18	18.00	18.18
3307	NYSE	EMF	Thu, Jul 14, 2005	17.98	18.19	17.98	18.10
3306	NYSE	EMF	Wed, Jul 13, 2005	17.97	18.04	17.92	18.02
3305	NYSE	EMF	Tue, Jul 12, 2005	17.98	18.03	17.88	18.00
3304	NYSE	EMF	Mon, Jul 11, 2005	17.80	17.90	17.80	17.85
3303	NYSE	EMF	Fri, Jul 8, 2005	17.55	17.75	17.45	17.75
3302	NYSE	EMF	Thu, Jul 7, 2005	17.60	17.72	17.42	17.55
3301	NYSE	EMF	Wed, Jul 6, 2005	17.60	17.73	17.49	17.49
3300	NYSE	EMF	Tue, Jul 5, 2005	17.57	17.68	17.50	17.55
3299	NYSE	EMF	Fri, Jul 1, 2005	17.46	17.70	17.45	17.60
3298	NYSE	EMF	Thu, Jun 30, 2005	17.31	17.74	17.31	17.45
3297	NYSE	EMF	Wed, Jun 29, 2005	17.43	17.70	17.40	17.51
3296	NYSE	EMF	Tue, Jun 28, 2005	17.71	17.71	17.43	17.48
3295	NYSE	EMF	Mon, Jun 27, 2005	17.45	17.67	17.42	17.57
3294	NYSE	EMF	Fri, Jun 24, 2005	17.52	17.54	17.42	17.48
3293	NYSE	EMF	Thu, Jun 23, 2005	17.52	17.55	17.42	17.52
3292	NYSE	EMF	Wed, Jun 22, 2005	17.42	17.56	17.42	17.53
3291	NYSE	EMF	Tue, Jun 21, 2005	17.44	17.60	17.42	17.46
3290	NYSE	EMF	Mon, Jun 20, 2005	17.70	17.70	17.42	17.44
3289	NYSE	EMF	Fri, Jun 17, 2005	17.54	17.77	17.50	17.71
3288	NYSE	EMF	Thu, Jun 16, 2005	17.15	17.57	17.15	17.54
3287	NYSE	EMF	Wed, Jun 15, 2005	17.10	17.32	17.02	17.27
3286	NYSE	EMF	Tue, Jun 14, 2005	17.16	17.22	17.10	17.17
3285	NYSE	EMF	Mon, Jun 13, 2005	17.26	17.26	16.94	17.08
3284	NYSE	EMF	Fri, Jun 10, 2005	17.30	17.38	17.00	17.01
3283	NYSE	EMF	Thu, Jun 9, 2005	16.95	17.28	16.93	17.28
3282	NYSE	EMF	Wed, Jun 8, 2005	17.07	17.07	16.93	16.99
3281	NYSE	EMF	Tue, Jun 7, 2005	16.99	17.19	16.90	17.01
3280	NYSE	EMF	Mon, Jun 6, 2005	17.12	17.15	17.00	17.01
3279	NYSE	EMF	Fri, Jun 3, 2005	16.86	17.15	16.80	17.12
3278	NYSE	EMF	Thu, Jun 2, 2005	16.87	16.97	16.77	16.83
3277	NYSE	EMF	Wed, Jun 1, 2005	16.21	16.89	16.21	16.84
3276	NYSE	EMF	Tue, May 31, 2005	16.11	16.33	16.10	16.20
3275	NYSE	EMF	Fri, May 27, 2005	15.95	16.13	15.83	16.10
3274	NYSE	EMF	Thu, May 26, 2005	15.48	15.74	15.48	15.70
3273	NYSE	EMF	Wed, May 25, 2005	15.50	15.50	15.35	15.39
3272	NYSE	EMF	Tue, May 24, 2005	15.45	15.59	15.40	15.55
3271	NYSE	EMF	Mon, May 23, 2005	15.46	15.56	15.40	15.53
3270	NYSE	EMF	Fri, May 20, 2005	15.65	15.65	15.42	15.46
3269	NYSE	EMF	Thu, May 19, 2005	15.60	15.74	15.52	15.65
3268	NYSE	EMF	Wed, May 18, 2005	15.35	15.58	15.30	15.54
3267	NYSE	EMF	Tue, May 17, 2005	15.39	15.39	15.16	15.25
3266	NYSE	EMF	Mon, May 16, 2005	15.44	15.44	15.27	15.40
3265	NYSE	EMF	Fri, May 13, 2005	15.41	15.57	15.40	15.44
3264	NYSE	EMF	Thu, May 12, 2005	15.60	15.73	15.32	15.40
3263	NYSE	EMF	Wed, May 11, 2005	15.70	15.74	15.51	15.65
3262	NYSE	EMF	Tue, May 10, 2005	15.88	15.88	15.75	15.77
3261	NYSE	EMF	Mon, May 9, 2005	15.86	15.93	15.70	15.90
3260	NYSE	EMF	Fri, May 6, 2005	15.74	15.91	15.68	15.77
3259	NYSE	EMF	Thu, May 5, 2005	15.75	15.91	15.64	15.65
3258	NYSE	EMF	Wed, May 4, 2005	15.41	15.70	15.38	15.70
3257	NYSE	EMF	Tue, May 3, 2005	15.35	15.53	15.30	15.37
3256	NYSE	EMF	Mon, May 2, 2005	15.15	15.47	15.13	15.42
3255	NYSE	EMF	Fri, Apr 29, 2005	15.03	15.16	15.02	15.13
3254	NYSE	EMF	Thu, Apr 28, 2005	15.34	15.34	14.93	15.02
3253	NYSE	EMF	Wed, Apr 27, 2005	15.15	15.35	15.01	15.35
3252	NYSE	EMF	Tue, Apr 26, 2005	15.49	15.50	15.27	15.28
3251	NYSE	EMF	Mon, Apr 25, 2005	15.26	15.57	15.26	15.47
3250	NYSE	EMF	Fri, Apr 22, 2005	15.70	15.72	15.30	15.35
3249	NYSE	EMF	Thu, Apr 21, 2005	15.43	15.74	15.40	15.71
3248	NYSE	EMF	Wed, Apr 20, 2005	15.54	15.56	15.40	15.41
3247	NYSE	EMF	Tue, Apr 19, 2005	15.00	15.60	15.00	15.51
3246	NYSE	EMF	Mon, Apr 18, 2005	14.65	15.00	14.39	15.00
3245	NYSE	EMF	Fri, Apr 15, 2005	16.20	16.22	15.10	15.22
3244	NYSE	EMF	Thu, Apr 14, 2005	16.50	16.75	16.17	16.25
3243	NYSE	EMF	Wed, Apr 13, 2005	16.50	16.55	16.40	16.49
3242	NYSE	EMF	Tue, Apr 12, 2005	16.52	16.74	16.35	16.74
3241	NYSE	EMF	Mon, Apr 11, 2005	16.88	16.92	16.67	16.67
3240	NYSE	EMF	Fri, Apr 8, 2005	16.90	17.00	16.90	16.92
3239	NYSE	EMF	Thu, Apr 7, 2005	16.84	16.95	16.82	16.90
3238	NYSE	EMF	Wed, Apr 6, 2005	16.78	16.95	16.66	16.77
3237	NYSE	EMF	Tue, Apr 5, 2005	16.40	16.75	16.37	16.62
3236	NYSE	EMF	Mon, Apr 4, 2005	16.78	16.78	16.18	16.40
3235	NYSE	EMF	Fri, Apr 1, 2005	16.85	17.09	16.66	16.66
3234	NYSE	EMF	Thu, Mar 31, 2005	16.52	16.88	16.52	16.76
3233	NYSE	EMF	Wed, Mar 30, 2005	16.01	16.90	15.82	16.54
3232	NYSE	EMF	Tue, Mar 29, 2005	16.70	16.94	16.10	16.26
3231	NYSE	EMF	Mon, Mar 28, 2005	16.61	17.05	16.57	16.94
3230	NYSE	EMF	Thu, Mar 24, 2005	16.50	16.99	16.49	16.75
3229	NYSE	EMF	Wed, Mar 23, 2005	17.00	17.00	15.60	16.37
3228	NYSE	EMF	Tue, Mar 22, 2005	17.89	17.91	17.10	17.18
3227	NYSE	EMF	Mon, Mar 21, 2005	18.85	18.85	17.80	17.92
3226	NYSE	EMF	Fri, Mar 18, 2005	18.26	18.95	18.08	18.95
3225	NYSE	EMF	Thu, Mar 17, 2005	18.10	18.24	17.85	18.11
3224	NYSE	EMF	Wed, Mar 16, 2005	18.13	18.24	18.01	18.23
3223	NYSE	EMF	Tue, Mar 15, 2005	18.11	18.50	18.11	18.27
3222	NYSE	EMF	Mon, Mar 14, 2005	18.20	18.49	18.11	18.20
3221	NYSE	EMF	Fri, Mar 11, 2005	18.60	18.60	18.11	18.12
3220	NYSE	EMF	Thu, Mar 10, 2005	18.52	18.73	18.21	18.69
3219	NYSE	EMF	Wed, Mar 9, 2005	18.80	18.85	18.50	18.75
3218	NYSE	EMF	Tue, Mar 8, 2005	18.70	18.88	18.53	18.75
3217	NYSE	EMF	Mon, Mar 7, 2005	18.50	18.70	18.40	18.61
3216	NYSE	EMF	Fri, Mar 4, 2005	18.10	18.75	18.10	18.40
3215	NYSE	EMF	Thu, Mar 3, 2005	18.48	18.65	17.90	18.18
3214	NYSE	EMF	Wed, Mar 2, 2005	18.65	18.65	18.10	18.28
3213	NYSE	EMF	Tue, Mar 1, 2005	18.53	18.78	18.47	18.65
3212	NYSE	EMF	Mon, Feb 28, 2005	18.95	18.97	18.60	18.81
3211	NYSE	EMF	Fri, Feb 25, 2005	18.30	18.75	18.30	18.55
3210	NYSE	EMF	Thu, Feb 24, 2005	18.23	18.40	18.05	18.25
3209	NYSE	EMF	Wed, Feb 23, 2005	18.15	18.30	17.95	18.23
3208	NYSE	EMF	Tue, Feb 22, 2005	18.05	18.11	17.75	18.05
3207	NYSE	EMF	Fri, Feb 18, 2005	18.02	18.02	17.51	17.62
3206	NYSE	EMF	Thu, Feb 17, 2005	17.90	18.37	17.75	18.02
3205	NYSE	EMF	Wed, Feb 16, 2005	17.30	17.75	17.25	17.75
3204	NYSE	EMF	Tue, Feb 15, 2005	17.26	17.56	17.25	17.31
3203	NYSE	EMF	Mon, Feb 14, 2005	17.43	17.60	17.20	17.20
3202	NYSE	EMF	Fri, Feb 11, 2005	16.18	16.90	16.18	16.62
3201	NYSE	EMF	Thu, Feb 10, 2005	16.16	16.24	16.12	16.24
3200	NYSE	EMF	Wed, Feb 9, 2005	16.40	16.47	16.05	16.08
3199	NYSE	EMF	Tue, Feb 8, 2005	16.55	16.57	16.32	16.42
3198	NYSE	EMF	Mon, Feb 7, 2005	16.37	16.60	16.36	16.39
3197	NYSE	EMF	Fri, Feb 4, 2005	16.28	16.50	16.28	16.48
3196	NYSE	EMF	Thu, Feb 3, 2005	16.49	16.49	16.24	16.24
3195	NYSE	EMF	Wed, Feb 2, 2005	16.02	16.32	16.01	16.13
3194	NYSE	EMF	Tue, Feb 1, 2005	16.01	16.15	15.94	16.01
3193	NYSE	EMF	Mon, Jan 31, 2005	16.01	16.12	15.95	16.00
3192	NYSE	EMF	Fri, Jan 28, 2005	16.01	16.04	15.92	15.95
3191	NYSE	EMF	Thu, Jan 27, 2005	15.94	16.00	15.91	15.98
3190	NYSE	EMF	Wed, Jan 26, 2005	15.72	15.95	15.72	15.84
3189	NYSE	EMF	Tue, Jan 25, 2005	15.88	16.09	15.50	15.69
3188	NYSE	EMF	Mon, Jan 24, 2005	15.96	15.96	15.70	15.81
3187	NYSE	EMF	Fri, Jan 21, 2005	15.86	16.17	15.86	15.99
3186	NYSE	EMF	Thu, Jan 20, 2005	15.70	15.84	15.60	15.84
3185	NYSE	EMF	Wed, Jan 19, 2005	16.17	16.25	15.98	15.98
3184	NYSE	EMF	Tue, Jan 18, 2005	15.86	16.18	15.72	16.18
3183	NYSE	EMF	Fri, Jan 14, 2005	16.57	16.57	15.83	16.11
3182	NYSE	EMF	Thu, Jan 13, 2005	16.48	16.59	16.35	16.41
3181	NYSE	EMF	Wed, Jan 12, 2005	16.45	16.55	16.33	16.42
3180	NYSE	EMF	Tue, Jan 11, 2005	16.73	16.74	16.33	16.38
3179	NYSE	EMF	Mon, Jan 10, 2005	17.00	17.00	16.71	16.73
3178	NYSE	EMF	Fri, Jan 7, 2005	17.23	17.25	17.06	17.15
3177	NYSE	EMF	Thu, Jan 6, 2005	16.72	17.35	16.59	17.05
3176	NYSE	EMF	Wed, Jan 5, 2005	16.80	16.85	16.42	16.59
3175	NYSE	EMF	Tue, Jan 4, 2005	16.20	16.39	16.20	16.27
3174	NYSE	EMF	Mon, Jan 3, 2005	16.51	16.56	16.27	16.43
3173	NYSE	EMF	Fri, Dec 31, 2004	16.40	16.55	16.22	16.50
3172	NYSE	EMF	Thu, Dec 30, 2004	16.15	16.44	16.05	16.35
3171	NYSE	EMF	Wed, Dec 29, 2004	16.10	16.34	16.02	16.20
3170	NYSE	EMF	Tue, Dec 28, 2004	16.06	16.34	16.06	16.34
3169	NYSE	EMF	Mon, Dec 27, 2004	16.05	16.17	16.01	16.05
3168	NYSE	EMF	Thu, Dec 23, 2004	16.06	16.14	15.80	16.09
3167	NYSE	EMF	Wed, Dec 22, 2004	16.15	16.19	16.02	16.02
3166	NYSE	EMF	Tue, Dec 21, 2004	16.15	16.15	15.99	16.15
3165	NYSE	EMF	Mon, Dec 20, 2004	16.10	16.13	15.92	16.11
3164	NYSE	EMF	Fri, Dec 17, 2004	15.95	16.15	15.90	16.13
3163	NYSE	EMF	Thu, Dec 16, 2004	15.95	16.15	15.84	16.09
3162	NYSE	EMF	Wed, Dec 15, 2004	15.74	15.99	15.66	15.75
3161	NYSE	EMF	Tue, Dec 14, 2004	15.60	15.85	15.54	15.81
3160	NYSE	EMF	Mon, Dec 13, 2004	15.50	15.69	15.41	15.51
3159	NYSE	EMF	Fri, Dec 10, 2004	15.35	15.57	15.24	15.43
3158	NYSE	EMF	Thu, Dec 9, 2004	15.30	15.55	15.20	15.49
3157	NYSE	EMF	Wed, Dec 8, 2004	16.05	16.10	15.40	15.55
3156	NYSE	EMF	Tue, Dec 7, 2004	16.46	16.47	16.20	16.21
3155	NYSE	EMF	Mon, Dec 6, 2004	16.44	16.50	16.34	16.49
3154	NYSE	EMF	Fri, Dec 3, 2004	16.00	16.52	15.95	16.52
3153	NYSE	EMF	Thu, Dec 2, 2004	15.75	15.97	15.70	15.97
3152	NYSE	EMF	Wed, Dec 1, 2004	15.72	15.85	15.70	15.75
3151	NYSE	EMF	Tue, Nov 30, 2004	15.63	15.85	15.42	15.84
3150	NYSE	EMF	Mon, Nov 29, 2004	15.43	15.49	15.36	15.40
3149	NYSE	EMF	Fri, Nov 26, 2004	15.65	15.66	15.40	15.46
3148	NYSE	EMF	Wed, Nov 24, 2004	15.55	15.70	15.40	15.58
3147	NYSE	EMF	Tue, Nov 23, 2004	15.42	15.67	15.42	15.65
3146	NYSE	EMF	Mon, Nov 22, 2004	15.78	15.95	15.50	15.50
3145	NYSE	EMF	Fri, Nov 19, 2004	16.05	16.11	15.50	15.53
3144	NYSE	EMF	Thu, Nov 18, 2004	15.90	16.05	15.70	15.80
3143	NYSE	EMF	Wed, Nov 17, 2004	17.25	17.25	15.76	15.94
3142	NYSE	EMF	Tue, Nov 16, 2004	15.30	15.47	15.28	15.30
3141	NYSE	EMF	Mon, Nov 15, 2004	15.15	15.49	15.02	15.21
3140	NYSE	EMF	Fri, Nov 12, 2004	15.23	15.23	15.02	15.09
3139	NYSE	EMF	Thu, Nov 11, 2004	14.99	15.14	14.91	15.10
3138	NYSE	EMF	Wed, Nov 10, 2004	14.77	15.06	14.77	15.03
3137	NYSE	EMF	Tue, Nov 9, 2004	14.50	14.82	14.46	14.75
3136	NYSE	EMF	Mon, Nov 8, 2004	14.90	14.90	14.57	14.71
3135	NYSE	EMF	Fri, Nov 5, 2004	14.90	14.98	14.83	14.92
3134	NYSE	EMF	Thu, Nov 4, 2004	14.48	14.82	14.47	14.82
3133	NYSE	EMF	Wed, Nov 3, 2004	14.42	14.78	14.42	14.51
3132	NYSE	EMF	Tue, Nov 2, 2004	14.28	14.39	14.25	14.36
3131	NYSE	EMF	Mon, Nov 1, 2004	14.39	14.60	14.14	14.18
3130	NYSE	EMF	Fri, Oct 29, 2004	14.28	14.60	14.28	14.29
3129	NYSE	EMF	Thu, Oct 28, 2004	14.40	14.72	14.20	14.28
3128	NYSE	EMF	Wed, Oct 27, 2004	14.20	14.70	14.20	14.70
3127	NYSE	EMF	Tue, Oct 26, 2004	14.02	14.25	14.00	14.25
3126	NYSE	EMF	Mon, Oct 25, 2004	14.35	14.35	13.80	14.08
3125	NYSE	EMF	Fri, Oct 22, 2004	14.47	14.47	14.32	14.38
3124	NYSE	EMF	Thu, Oct 21, 2004	14.40	14.48	14.30	14.47
3123	NYSE	EMF	Wed, Oct 20, 2004	14.39	14.39	14.20	14.31
3122	NYSE	EMF	Tue, Oct 19, 2004	14.42	14.50	14.33	14.46
3121	NYSE	EMF	Mon, Oct 18, 2004	14.00	14.24	13.95	14.24
3120	NYSE	EMF	Fri, Oct 15, 2004	14.13	14.24	14.13	14.16
3119	NYSE	EMF	Thu, Oct 14, 2004	14.25	14.27	13.94	14.05
3118	NYSE	EMF	Wed, Oct 13, 2004	14.59	14.59	14.30	14.32
3117	NYSE	EMF	Tue, Oct 12, 2004	14.70	14.80	14.52	14.69
3116	NYSE	EMF	Mon, Oct 11, 2004	14.90	14.99	14.78	14.95
3115	NYSE	EMF	Fri, Oct 8, 2004	15.10	15.10	14.92	14.98
3114	NYSE	EMF	Thu, Oct 7, 2004	14.86	15.11	14.86	15.09
3113	NYSE	EMF	Wed, Oct 6, 2004	14.65	14.96	14.64	14.96
3112	NYSE	EMF	Tue, Oct 5, 2004	14.90	14.90	14.43	14.76
3111	NYSE	EMF	Mon, Oct 4, 2004	14.85	14.96	14.84	14.96
3110	NYSE	EMF	Fri, Oct 1, 2004	14.48	14.90	14.36	14.79
3109	NYSE	EMF	Thu, Sep 30, 2004	14.28	14.48	14.20	14.48
3108	NYSE	EMF	Wed, Sep 29, 2004	13.98	14.27	13.95	14.21
3107	NYSE	EMF	Tue, Sep 28, 2004	13.92	14.05	13.78	13.98
3106	NYSE	EMF	Mon, Sep 27, 2004	13.85	13.95	13.70	13.95
3105	NYSE	EMF	Fri, Sep 24, 2004	13.89	14.11	13.85	14.06
3104	NYSE	EMF	Thu, Sep 23, 2004	14.00	14.03	13.90	13.94
3103	NYSE	EMF	Wed, Sep 22, 2004	14.04	14.14	14.02	14.03
3102	NYSE	EMF	Tue, Sep 21, 2004	13.97	14.17	13.96	14.11
3101	NYSE	EMF	Mon, Sep 20, 2004	14.05	14.05	13.92	13.96
3100	NYSE	EMF	Fri, Sep 17, 2004	14.17	14.25	14.09	14.09
3099	NYSE	EMF	Thu, Sep 16, 2004	14.15	14.25	14.03	14.14
3098	NYSE	EMF	Wed, Sep 15, 2004	13.91	14.25	13.89	14.05
3097	NYSE	EMF	Tue, Sep 14, 2004	13.95	14.12	13.91	14.01
3096	NYSE	EMF	Mon, Sep 13, 2004	13.89	13.99	13.88	13.96
3095	NYSE	EMF	Fri, Sep 10, 2004	14.00	14.15	14.00	14.05
3094	NYSE	EMF	Thu, Sep 9, 2004	14.06	14.16	14.01	14.02
3093	NYSE	EMF	Wed, Sep 8, 2004	14.16	14.20	14.02	14.03
3092	NYSE	EMF	Tue, Sep 7, 2004	14.02	14.15	14.01	14.06
3091	NYSE	EMF	Fri, Sep 3, 2004	14.36	14.36	14.08	14.09
3090	NYSE	EMF	Thu, Sep 2, 2004	14.35	14.35	14.25	14.35
3089	NYSE	EMF	Wed, Sep 1, 2004	14.25	14.40	14.24	14.35
3088	NYSE	EMF	Tue, Aug 31, 2004	14.45	14.48	14.17	14.24
3087	NYSE	EMF	Mon, Aug 30, 2004	14.65	14.65	14.35	14.35
3086	NYSE	EMF	Fri, Aug 27, 2004	13.90	14.40	13.80	14.39
3085	NYSE	EMF	Thu, Aug 26, 2004	13.80	14.09	13.77	13.90
3084	NYSE	EMF	Wed, Aug 25, 2004	13.47	13.80	13.47	13.80
3083	NYSE	EMF	Tue, Aug 24, 2004	13.77	13.84	13.46	13.50
3082	NYSE	EMF	Mon, Aug 23, 2004	13.82	13.92	13.75	13.77
3081	NYSE	EMF	Fri, Aug 20, 2004	13.98	13.98	13.57	13.82
3080	NYSE	EMF	Thu, Aug 19, 2004	13.21	13.27	13.11	13.18
3079	NYSE	EMF	Wed, Aug 18, 2004	13.00	13.20	13.00	13.20
3078	NYSE	EMF	Tue, Aug 17, 2004	12.49	13.25	12.49	13.05
3077	NYSE	EMF	Mon, Aug 16, 2004	12.32	12.50	12.25	12.49
3076	NYSE	EMF	Fri, Aug 13, 2004	12.40	12.55	12.20	12.42
3075	NYSE	EMF	Thu, Aug 12, 2004	12.50	12.50	12.21	12.44
3074	NYSE	EMF	Wed, Aug 11, 2004	12.48	12.61	12.48	12.51
3073	NYSE	EMF	Tue, Aug 10, 2004	12.38	12.55	12.37	12.47
3072	NYSE	EMF	Mon, Aug 9, 2004	12.19	12.50	12.19	12.37
3071	NYSE	EMF	Fri, Aug 6, 2004	12.03	12.22	12.02	12.17
3070	NYSE	EMF	Thu, Aug 5, 2004	12.07	12.20	12.05	12.05
3069	NYSE	EMF	Wed, Aug 4, 2004	12.05	12.12	12.02	12.06
3068	NYSE	EMF	Tue, Aug 3, 2004	12.25	12.35	12.10	12.10
3067	NYSE	EMF	Mon, Aug 2, 2004	12.20	12.30	12.03	12.30
3066	NYSE	EMF	Fri, Jul 30, 2004	12.45	12.50	12.25	12.30
3065	NYSE	EMF	Thu, Jul 29, 2004	12.33	12.49	12.31	12.48
3064	NYSE	EMF	Wed, Jul 28, 2004	12.27	12.48	12.25	12.35
3063	NYSE	EMF	Tue, Jul 27, 2004	12.12	12.29	12.07	12.22
3062	NYSE	EMF	Mon, Jul 26, 2004	12.40	12.40	12.06	12.07
3061	NYSE	EMF	Fri, Jul 23, 2004	12.55	12.55	12.35	12.45
3060	NYSE	EMF	Thu, Jul 22, 2004	12.72	12.72	12.53	12.55
3059	NYSE	EMF	Wed, Jul 21, 2004	12.55	12.74	12.55	12.71
3058	NYSE	EMF	Tue, Jul 20, 2004	12.29	12.65	12.29	12.59
3057	NYSE	EMF	Mon, Jul 19, 2004	12.36	12.36	12.14	12.32
3056	NYSE	EMF	Fri, Jul 16, 2004	12.05	12.17	12.02	12.09
3055	NYSE	EMF	Thu, Jul 15, 2004	12.13	12.16	12.02	12.05
3054	NYSE	EMF	Wed, Jul 14, 2004	12.11	12.20	12.02	12.17
3053	NYSE	EMF	Tue, Jul 13, 2004	12.18	12.24	12.16	12.21
3052	NYSE	EMF	Mon, Jul 12, 2004	12.25	12.26	12.15	12.20
3051	NYSE	EMF	Fri, Jul 9, 2004	12.30	12.50	12.30	12.32
3050	NYSE	EMF	Thu, Jul 8, 2004	12.42	12.44	12.26	12.32
3049	NYSE	EMF	Wed, Jul 7, 2004	12.22	12.40	12.22	12.39
3048	NYSE	EMF	Tue, Jul 6, 2004	12.20	12.38	12.16	12.27
3047	NYSE	EMF	Fri, Jul 2, 2004	12.28	12.30	12.12	12.23
3046	NYSE	EMF	Thu, Jul 1, 2004	12.40	12.45	12.26	12.28
3045	NYSE	EMF	Wed, Jun 30, 2004	12.27	12.50	12.27	12.46
3044	NYSE	EMF	Tue, Jun 29, 2004	12.44	12.57	12.21	12.35
3043	NYSE	EMF	Mon, Jun 28, 2004	12.68	12.70	12.41	12.44
3042	NYSE	EMF	Fri, Jun 25, 2004	12.07	12.18	12.05	12.18
3041	NYSE	EMF	Thu, Jun 24, 2004	12.07	12.27	12.06	12.17
3040	NYSE	EMF	Wed, Jun 23, 2004	11.85	12.05	11.85	12.03
3039	NYSE	EMF	Tue, Jun 22, 2004	12.25	12.25	12.00	12.18
3038	NYSE	EMF	Mon, Jun 21, 2004	12.21	12.21	12.13	12.16
3037	NYSE	EMF	Fri, Jun 18, 2004	12.26	12.28	12.15	12.21
3036	NYSE	EMF	Thu, Jun 17, 2004	12.36	12.39	12.21	12.39
3035	NYSE	EMF	Wed, Jun 16, 2004	12.12	12.46	12.10	12.45
3034	NYSE	EMF	Tue, Jun 15, 2004	12.10	12.19	12.05	12.12
3033	NYSE	EMF	Mon, Jun 14, 2004	12.32	12.50	12.12	12.20
3032	NYSE	EMF	Thu, Jun 10, 2004	12.42	12.50	12.36	12.42
3031	NYSE	EMF	Wed, Jun 9, 2004	12.46	12.53	12.32	12.44
3030	NYSE	EMF	Tue, Jun 8, 2004	12.75	12.75	12.32	12.50
3029	NYSE	EMF	Mon, Jun 7, 2004	12.12	12.52	12.12	12.37
3028	NYSE	EMF	Fri, Jun 4, 2004	11.90	12.05	11.90	12.04
3027	NYSE	EMF	Thu, Jun 3, 2004	12.07	12.07	11.88	11.88
3026	NYSE	EMF	Wed, Jun 2, 2004	12.05	12.18	12.05	12.13
3025	NYSE	EMF	Tue, Jun 1, 2004	12.09	12.21	12.04	12.11
3024	NYSE	EMF	Fri, May 28, 2004	12.13	12.24	12.10	12.14
3023	NYSE	EMF	Thu, May 27, 2004	12.00	12.20	11.97	12.14
3022	NYSE	EMF	Wed, May 26, 2004	11.95	11.99	11.91	11.95
3021	NYSE	EMF	Tue, May 25, 2004	11.67	11.95	11.61	11.94
3020	NYSE	EMF	Mon, May 24, 2004	11.89	11.90	11.68	11.72
3019	NYSE	EMF	Fri, May 21, 2004	11.66	11.82	11.58	11.79
3018	NYSE	EMF	Thu, May 20, 2004	11.68	11.73	11.60	11.65
3017	NYSE	EMF	Wed, May 19, 2004	11.62	11.89	11.61	11.73
3016	NYSE	EMF	Tue, May 18, 2004	11.11	11.43	11.11	11.40
3015	NYSE	EMF	Mon, May 17, 2004	11.30	11.30	10.65	11.20
3014	NYSE	EMF	Fri, May 14, 2004	11.45	11.70	11.37	11.41
3013	NYSE	EMF	Thu, May 13, 2004	11.25	11.64	11.24	11.50
3012	NYSE	EMF	Wed, May 12, 2004	11.28	11.35	11.01	11.35
3011	NYSE	EMF	Tue, May 11, 2004	9.57	11.38	9.00	11.38
3010	NYSE	EMF	Mon, May 10, 2004	10.45	11.08	10.45	10.92
3009	NYSE	EMF	Fri, May 7, 2004	11.88	11.88	11.30	11.39
3008	NYSE	EMF	Thu, May 6, 2004	12.10	12.13	11.89	11.92
3007	NYSE	EMF	Wed, May 5, 2004	12.15	12.27	12.00	12.14
3006	NYSE	EMF	Tue, May 4, 2004	11.65	12.15	11.65	12.14
3005	NYSE	EMF	Mon, May 3, 2004	11.27	11.69	11.25	11.64
3004	NYSE	EMF	Fri, Apr 30, 2004	12.00	12.04	11.43	11.63
3003	NYSE	EMF	Thu, Apr 29, 2004	12.47	12.49	11.85	12.04
3002	NYSE	EMF	Wed, Apr 28, 2004	13.16	13.35	12.47	12.60
3001	NYSE	EMF	Tue, Apr 27, 2004	13.40	13.50	13.11	13.26
3000	NYSE	EMF	Mon, Apr 26, 2004	13.90	13.91	13.05	13.35
2999	NYSE	EMF	Fri, Apr 23, 2004	14.05	14.05	13.65	13.84
2998	NYSE	EMF	Thu, Apr 22, 2004	14.13	14.17	14.00	14.05
2997	NYSE	EMF	Wed, Apr 21, 2004	14.65	14.65	14.05	14.11
2996	NYSE	EMF	Tue, Apr 20, 2004	13.95	14.08	13.85	13.95
2995	NYSE	EMF	Mon, Apr 19, 2004	14.07	14.10	13.80	13.86
2994	NYSE	EMF	Fri, Apr 16, 2004	14.00	14.20	13.80	14.05
2993	NYSE	EMF	Thu, Apr 15, 2004	14.10	14.19	14.02	14.10
2992	NYSE	EMF	Wed, Apr 14, 2004	14.15	14.28	14.10	14.10
2991	NYSE	EMF	Tue, Apr 13, 2004	14.35	14.44	14.25	14.30
2990	NYSE	EMF	Mon, Apr 12, 2004	14.55	14.64	14.38	14.38
2989	NYSE	EMF	Thu, Apr 8, 2004	14.37	14.85	14.37	14.55
2988	NYSE	EMF	Wed, Apr 7, 2004	14.29	14.40	14.05	14.39
2987	NYSE	EMF	Tue, Apr 6, 2004	14.87	14.87	14.40	14.58
2986	NYSE	EMF	Mon, Apr 5, 2004	14.89	14.98	14.81	14.90
2985	NYSE	EMF	Fri, Apr 2, 2004	14.74	14.92	14.50	14.79
2984	NYSE	EMF	Thu, Apr 1, 2004	14.35	14.58	14.10	14.41
2983	NYSE	EMF	Wed, Mar 31, 2004	14.15	14.38	14.11	14.25
2982	NYSE	EMF	Tue, Mar 30, 2004	14.08	14.20	14.02	14.15
2981	NYSE	EMF	Mon, Mar 29, 2004	14.00	14.10	13.90	14.08
2980	NYSE	EMF	Fri, Mar 26, 2004	13.90	13.98	13.61	13.90
2979	NYSE	EMF	Thu, Mar 25, 2004	13.53	13.90	13.50	13.90
2978	NYSE	EMF	Wed, Mar 24, 2004	13.48	13.60	13.40	13.53
2977	NYSE	EMF	Tue, Mar 23, 2004	13.38	13.61	13.38	13.55
2976	NYSE	EMF	Mon, Mar 22, 2004	13.48	13.54	13.22	13.39
2975	NYSE	EMF	Fri, Mar 19, 2004	13.45	13.58	13.45	13.54
2974	NYSE	EMF	Thu, Mar 18, 2004	13.45	13.47	13.31	13.45
2973	NYSE	EMF	Wed, Mar 17, 2004	13.09	13.45	13.09	13.43
2972	NYSE	EMF	Tue, Mar 16, 2004	13.40	13.45	13.12	13.15
2971	NYSE	EMF	Mon, Mar 15, 2004	13.30	13.43	13.10	13.10
2970	NYSE	EMF	Fri, Mar 12, 2004	13.12	13.40	13.12	13.40
2969	NYSE	EMF	Thu, Mar 11, 2004	13.00	13.44	13.00	13.09
2968	NYSE	EMF	Wed, Mar 10, 2004	14.01	14.12	13.60	13.61
2967	NYSE	EMF	Tue, Mar 9, 2004	14.25	14.40	14.00	14.00
2966	NYSE	EMF	Mon, Mar 8, 2004	14.12	14.50	14.12	14.33
2965	NYSE	EMF	Fri, Mar 5, 2004	14.00	14.20	13.91	14.07
2964	NYSE	EMF	Thu, Mar 4, 2004	14.15	14.33	14.15	14.19
2963	NYSE	EMF	Wed, Mar 3, 2004	14.57	14.62	14.41	14.43
2962	NYSE	EMF	Tue, Mar 2, 2004	14.75	14.94	14.40	14.47
2961	NYSE	EMF	Mon, Mar 1, 2004	14.50	14.89	14.50	14.70
2960	NYSE	EMF	Fri, Feb 27, 2004	14.25	14.58	14.25	14.50
2959	NYSE	EMF	Thu, Feb 26, 2004	13.87	14.25	13.80	14.23
2958	NYSE	EMF	Wed, Feb 25, 2004	13.80	13.99	13.80	13.97
2957	NYSE	EMF	Tue, Feb 24, 2004	14.00	14.04	13.80	13.80
2956	NYSE	EMF	Mon, Feb 23, 2004	14.10	14.10	13.85	14.02
2955	NYSE	EMF	Fri, Feb 20, 2004	14.20	14.24	13.84	14.15
2954	NYSE	EMF	Thu, Feb 19, 2004	14.40	14.69	14.11	14.24
2953	NYSE	EMF	Wed, Feb 18, 2004	15.25	15.58	15.05	15.05
2952	NYSE	EMF	Tue, Feb 17, 2004	14.77	15.40	14.77	15.16
2951	NYSE	EMF	Fri, Feb 13, 2004	14.78	15.13	14.76	14.77
2950	NYSE	EMF	Thu, Feb 12, 2004	14.45	14.92	14.25	14.69
2949	NYSE	EMF	Wed, Feb 11, 2004	14.14	14.27	14.00	14.23
2948	NYSE	EMF	Tue, Feb 10, 2004	13.72	14.14	13.72	14.10
2947	NYSE	EMF	Mon, Feb 9, 2004	13.49	13.84	13.49	13.69
2946	NYSE	EMF	Fri, Feb 6, 2004	13.20	13.44	13.10	13.35
2945	NYSE	EMF	Thu, Feb 5, 2004	13.21	13.33	12.91	13.02
2944	NYSE	EMF	Wed, Feb 4, 2004	13.23	13.37	13.19	13.31
2943	NYSE	EMF	Tue, Feb 3, 2004	13.30	13.39	13.10	13.37
2942	NYSE	EMF	Mon, Feb 2, 2004	13.49	13.49	13.22	13.35
2941	NYSE	EMF	Fri, Jan 30, 2004	13.14	13.49	13.14	13.49
2940	NYSE	EMF	Thu, Jan 29, 2004	13.71	13.71	12.53	13.10
2939	NYSE	EMF	Wed, Jan 28, 2004	14.72	14.77	14.05	14.05
2938	NYSE	EMF	Tue, Jan 27, 2004	14.62	14.90	14.60	14.69
2937	NYSE	EMF	Mon, Jan 26, 2004	14.90	14.90	14.57	14.59
2936	NYSE	EMF	Fri, Jan 23, 2004	14.56	14.89	14.52	14.83
2935	NYSE	EMF	Thu, Jan 22, 2004	14.70	14.90	14.45	14.59
2934	NYSE	EMF	Wed, Jan 21, 2004	14.11	14.90	14.11	14.68
2933	NYSE	EMF	Tue, Jan 20, 2004	14.48	14.52	13.86	14.07
2932	NYSE	EMF	Fri, Jan 16, 2004	15.07	15.16	14.52	14.66
2931	NYSE	EMF	Thu, Jan 15, 2004	15.45	15.49	15.05	15.25
2930	NYSE	EMF	Wed, Jan 14, 2004	15.88	15.89	15.41	15.60
2929	NYSE	EMF	Tue, Jan 13, 2004	15.80	15.90	15.72	15.90
2928	NYSE	EMF	Mon, Jan 12, 2004	15.85	15.86	15.57	15.70
2927	NYSE	EMF	Fri, Jan 9, 2004	15.38	15.79	15.38	15.70
2926	NYSE	EMF	Thu, Jan 8, 2004	15.36	15.41	15.30	15.33
2925	NYSE	EMF	Wed, Jan 7, 2004	15.80	15.80	15.31	15.35
2924	NYSE	EMF	Tue, Jan 6, 2004	15.95	16.05	15.45	15.80
2923	NYSE	EMF	Mon, Jan 5, 2004	14.61	15.30	14.61	15.29
2922	NYSE	EMF	Fri, Jan 2, 2004	14.52	14.99	14.32	14.51
2921	NYSE	EMF	Wed, Dec 31, 2003	14.29	14.48	14.29	14.42
2920	NYSE	EMF	Tue, Dec 30, 2003	14.52	14.90	14.32	14.39
2919	NYSE	EMF	Mon, Dec 29, 2003	13.96	14.40	13.91	14.39
2918	NYSE	EMF	Fri, Dec 26, 2003	13.95	14.00	13.95	14.00
2917	NYSE	EMF	Wed, Dec 24, 2003	13.76	13.95	13.75	13.94
2916	NYSE	EMF	Tue, Dec 23, 2003	13.15	13.70	13.11	13.69
2915	NYSE	EMF	Mon, Dec 22, 2003	13.50	13.50	13.25	13.34
2914	NYSE	EMF	Fri, Dec 19, 2003	13.25	13.50	13.25	13.31
2913	NYSE	EMF	Thu, Dec 18, 2003	13.27	13.37	13.10	13.25
2912	NYSE	EMF	Wed, Dec 17, 2003	13.11	13.43	13.11	13.25
2911	NYSE	EMF	Tue, Dec 16, 2003	13.30	13.35	13.05	13.11
2910	NYSE	EMF	Mon, Dec 15, 2003	13.20	13.50	13.20	13.28
2909	NYSE	EMF	Fri, Dec 12, 2003	13.03	13.19	13.02	13.19
2908	NYSE	EMF	Thu, Dec 11, 2003	12.90	13.15	12.85	13.12
2907	NYSE	EMF	Wed, Dec 10, 2003	13.35	13.35	12.91	12.91
2906	NYSE	EMF	Tue, Dec 9, 2003	13.40	13.51	13.29	13.29
2905	NYSE	EMF	Mon, Dec 8, 2003	13.43	13.53	13.31	13.42
2904	NYSE	EMF	Fri, Dec 5, 2003	13.50	13.55	13.39	13.50
2903	NYSE	EMF	Thu, Dec 4, 2003	13.75	13.77	13.45	13.48
2902	NYSE	EMF	Wed, Dec 3, 2003	13.33	13.60	13.33	13.43
2901	NYSE	EMF	Tue, Dec 2, 2003	12.98	13.30	12.93	13.29
2900	NYSE	EMF	Mon, Dec 1, 2003	12.78	12.99	12.77	12.98
2899	NYSE	EMF	Fri, Nov 28, 2003	12.75	12.84	12.60	12.78
2898	NYSE	EMF	Wed, Nov 26, 2003	12.44	12.68	12.35	12.65
2897	NYSE	EMF	Tue, Nov 25, 2003	12.40	12.40	12.26	12.34
2896	NYSE	EMF	Mon, Nov 24, 2003	12.50	12.66	12.36	12.40
2895	NYSE	EMF	Fri, Nov 21, 2003	12.43	12.43	12.05	12.28
2894	NYSE	EMF	Thu, Nov 20, 2003	12.65	12.65	12.26	12.44
2893	NYSE	EMF	Wed, Nov 19, 2003	12.68	12.74	12.40	12.55
2892	NYSE	EMF	Tue, Nov 18, 2003	12.40	12.65	12.39	12.62
2891	NYSE	EMF	Mon, Nov 17, 2003	13.02	13.02	12.20	12.36
2890	NYSE	EMF	Fri, Nov 14, 2003	13.20	13.25	12.95	13.11
2889	NYSE	EMF	Thu, Nov 13, 2003	12.98	13.08	12.80	12.86
2888	NYSE	EMF	Wed, Nov 12, 2003	12.89	13.09	12.79	12.88
2887	NYSE	EMF	Tue, Nov 11, 2003	13.01	13.12	12.79	12.79
2886	NYSE	EMF	Mon, Nov 10, 2003	13.10	13.13	12.97	13.01
2885	NYSE	EMF	Fri, Nov 7, 2003	12.95	13.07	12.86	12.90
2884	NYSE	EMF	Thu, Nov 6, 2003	13.15	13.15	12.70	12.88
2883	NYSE	EMF	Wed, Nov 5, 2003	13.08	13.18	13.01	13.13
2882	NYSE	EMF	Tue, Nov 4, 2003	12.78	13.20	12.75	13.14
2881	NYSE	EMF	Mon, Nov 3, 2003	12.54	12.98	12.54	12.90
2880	NYSE	EMF	Fri, Oct 31, 2003	12.83	12.86	12.41	12.52
2879	NYSE	EMF	Thu, Oct 30, 2003	12.51	12.84	12.45	12.77
2878	NYSE	EMF	Wed, Oct 29, 2003	12.44	12.50	12.35	12.50
2877	NYSE	EMF	Tue, Oct 28, 2003	12.31	12.50	12.31	12.50
2876	NYSE	EMF	Mon, Oct 27, 2003	12.08	12.42	12.05	12.35
2875	NYSE	EMF	Fri, Oct 24, 2003	12.25	12.29	12.10	12.14
2874	NYSE	EMF	Thu, Oct 23, 2003	12.33	12.34	12.05	12.30
2873	NYSE	EMF	Wed, Oct 22, 2003	12.49	12.49	12.27	12.43
2872	NYSE	EMF	Tue, Oct 21, 2003	13.02	13.05	12.27	12.50
2871	NYSE	EMF	Mon, Oct 20, 2003	12.94	13.15	12.81	12.99
2870	NYSE	EMF	Fri, Oct 17, 2003	12.90	12.95	12.74	12.85
2869	NYSE	EMF	Thu, Oct 16, 2003	12.99	12.99	12.73	12.88
2868	NYSE	EMF	Wed, Oct 15, 2003	13.25	13.25	12.85	12.89
2867	NYSE	EMF	Tue, Oct 14, 2003	13.20	13.29	13.03	13.20
2866	NYSE	EMF	Mon, Oct 13, 2003	12.89	13.18	12.86	13.15
2865	NYSE	EMF	Fri, Oct 10, 2003	12.34	12.80	12.34	12.80
2864	NYSE	EMF	Thu, Oct 9, 2003	12.19	12.53	12.18	12.44
2863	NYSE	EMF	Wed, Oct 8, 2003	12.46	12.50	12.12	12.12
2862	NYSE	EMF	Tue, Oct 7, 2003	11.90	12.49	11.88	12.38
2861	NYSE	EMF	Mon, Oct 6, 2003	11.70	11.90	11.70	11.90
2860	NYSE	EMF	Fri, Oct 3, 2003	11.80	11.97	11.61	11.64
2859	NYSE	EMF	Thu, Oct 2, 2003	11.50	11.90	11.50	11.70
2858	NYSE	EMF	Wed, Oct 1, 2003	11.23	11.47	11.23	11.45
2857	NYSE	EMF	Tue, Sep 30, 2003	11.28	11.45	11.11	11.13
2856	NYSE	EMF	Mon, Sep 29, 2003	11.45	11.45	10.97	11.35
2855	NYSE	EMF	Fri, Sep 26, 2003	11.85	11.90	11.45	11.55
2854	NYSE	EMF	Thu, Sep 25, 2003	12.23	12.23	11.85	11.90
2853	NYSE	EMF	Wed, Sep 24, 2003	11.70	11.86	11.33	11.45
2852	NYSE	EMF	Tue, Sep 23, 2003	11.90	11.92	11.65	11.85
2851	NYSE	EMF	Mon, Sep 22, 2003	12.00	12.00	11.69	11.80
2850	NYSE	EMF	Fri, Sep 19, 2003	11.90	12.08	11.80	12.07
2849	NYSE	EMF	Thu, Sep 18, 2003	11.93	12.00	11.86	11.86
2848	NYSE	EMF	Wed, Sep 17, 2003	11.62	11.98	11.59	11.93
2847	NYSE	EMF	Tue, Sep 16, 2003	11.25	11.67	11.25	11.57
2846	NYSE	EMF	Mon, Sep 15, 2003	11.20	11.35	11.12	11.31
2845	NYSE	EMF	Fri, Sep 12, 2003	11.45	11.49	11.38	11.43
2844	NYSE	EMF	Thu, Sep 11, 2003	11.39	11.50	11.31	11.40
2843	NYSE	EMF	Wed, Sep 10, 2003	11.83	11.83	11.25	11.31
2842	NYSE	EMF	Tue, Sep 9, 2003	12.05	12.07	11.70	11.85
2841	NYSE	EMF	Mon, Sep 8, 2003	12.15	12.40	11.90	11.97
2840	NYSE	EMF	Fri, Sep 5, 2003	12.30	12.48	12.25	12.35
2839	NYSE	EMF	Thu, Sep 4, 2003	12.15	12.30	11.95	12.30
2838	NYSE	EMF	Wed, Sep 3, 2003	12.00	12.18	11.90	11.90
2837	NYSE	EMF	Tue, Sep 2, 2003	11.84	12.10	11.81	11.90
2836	NYSE	EMF	Fri, Aug 29, 2003	11.69	11.84	11.63	11.84
2835	NYSE	EMF	Thu, Aug 28, 2003	11.64	11.79	11.52	11.60
2834	NYSE	EMF	Wed, Aug 27, 2003	11.46	11.54	11.45	11.54
2833	NYSE	EMF	Tue, Aug 26, 2003	11.69	11.69	11.45	11.46
2832	NYSE	EMF	Mon, Aug 25, 2003	11.96	11.98	11.66	11.68
2831	NYSE	EMF	Fri, Aug 22, 2003	11.65	11.89	11.55	11.85
2830	NYSE	EMF	Thu, Aug 21, 2003	11.65	11.86	11.52	11.55
2829	NYSE	EMF	Wed, Aug 20, 2003	11.67	11.69	11.55	11.55
2828	NYSE	EMF	Tue, Aug 19, 2003	11.65	11.70	11.53	11.62
2827	NYSE	EMF	Mon, Aug 18, 2003	11.15	11.53	11.15	11.50
2826	NYSE	EMF	Fri, Aug 15, 2003	11.22	11.25	11.11	11.16
2825	NYSE	EMF	Thu, Aug 14, 2003	11.05	11.19	11.05	11.12
2824	NYSE	EMF	Wed, Aug 13, 2003	11.23	11.33	11.05	11.05
2823	NYSE	EMF	Tue, Aug 12, 2003	11.27	11.30	11.05	11.15
2822	NYSE	EMF	Mon, Aug 11, 2003	11.22	11.28	11.10	11.20
2821	NYSE	EMF	Fri, Aug 8, 2003	11.05	11.29	11.05	11.13
2820	NYSE	EMF	Thu, Aug 7, 2003	10.99	11.05	10.92	11.05
2819	NYSE	EMF	Wed, Aug 6, 2003	11.01	11.12	10.75	10.90
2818	NYSE	EMF	Tue, Aug 5, 2003	11.40	11.40	11.02	11.10
2817	NYSE	EMF	Mon, Aug 4, 2003	11.35	11.50	11.10	11.30
2816	NYSE	EMF	Fri, Aug 1, 2003	11.02	11.20	11.00	11.19
2815	NYSE	EMF	Thu, Jul 31, 2003	11.28	11.28	10.91	10.99
2814	NYSE	EMF	Wed, Jul 30, 2003	10.86	11.30	10.86	11.07
2813	NYSE	EMF	Tue, Jul 29, 2003	10.80	10.80	10.42	10.51
2812	NYSE	EMF	Mon, Jul 28, 2003	10.49	10.75	10.41	10.75
2811	NYSE	EMF	Fri, Jul 25, 2003	10.70	10.75	10.35	10.60
2810	NYSE	EMF	Thu, Jul 24, 2003	10.65	10.94	10.63	10.80
2809	NYSE	EMF	Wed, Jul 23, 2003	10.58	10.64	10.46	10.63
2808	NYSE	EMF	Tue, Jul 22, 2003	10.50	10.59	10.50	10.55
2807	NYSE	EMF	Mon, Jul 21, 2003	10.46	10.46	10.16	10.17
2806	NYSE	EMF	Fri, Jul 18, 2003	10.50	10.50	10.25	10.36
2805	NYSE	EMF	Thu, Jul 17, 2003	10.90	10.90	10.40	10.40
2804	NYSE	EMF	Wed, Jul 16, 2003	11.00	11.00	10.90	10.91
2803	NYSE	EMF	Tue, Jul 15, 2003	10.90	11.15	10.89	11.01
2802	NYSE	EMF	Mon, Jul 14, 2003	10.46	10.85	10.46	10.75
2801	NYSE	EMF	Fri, Jul 11, 2003	10.30	10.43	10.20	10.36
2800	NYSE	EMF	Thu, Jul 10, 2003	10.84	10.95	10.25	10.25
2799	NYSE	EMF	Wed, Jul 9, 2003	10.73	10.82	10.71	10.80
2798	NYSE	EMF	Tue, Jul 8, 2003	10.50	10.73	10.45	10.67
2797	NYSE	EMF	Mon, Jul 7, 2003	10.32	10.50	10.30	10.50
2796	NYSE	EMF	Thu, Jul 3, 2003	10.20	10.23	10.15	10.23
2795	NYSE	EMF	Wed, Jul 2, 2003	10.12	10.45	10.12	10.30
2794	NYSE	EMF	Tue, Jul 1, 2003	9.99	10.18	9.90	10.18
2793	NYSE	EMF	Mon, Jun 30, 2003	10.13	10.16	9.91	9.99
2792	NYSE	EMF	Fri, Jun 27, 2003	10.00	10.05	9.98	10.03
2791	NYSE	EMF	Thu, Jun 26, 2003	10.15	10.21	10.00	10.02
2790	NYSE	EMF	Wed, Jun 25, 2003	10.20	10.24	10.10	10.15
2789	NYSE	EMF	Tue, Jun 24, 2003	10.25	10.40	10.00	10.17
2788	NYSE	EMF	Mon, Jun 23, 2003	10.40	10.40	10.27	10.30
2787	NYSE	EMF	Fri, Jun 20, 2003	10.30	10.45	10.25	10.34
2786	NYSE	EMF	Thu, Jun 19, 2003	10.32	10.55	10.25	10.30
2785	NYSE	EMF	Wed, Jun 18, 2003	10.60	10.60	10.28	10.33
2784	NYSE	EMF	Tue, Jun 17, 2003	10.35	10.60	10.35	10.59
2783	NYSE	EMF	Mon, Jun 16, 2003	10.28	10.53	10.28	10.41
2782	NYSE	EMF	Fri, Jun 13, 2003	10.59	10.60	10.30	10.36
2781	NYSE	EMF	Thu, Jun 12, 2003	10.41	10.59	10.24	10.49
2780	NYSE	EMF	Wed, Jun 11, 2003	10.50	10.50	10.12	10.38
2779	NYSE	EMF	Tue, Jun 10, 2003	10.08	10.52	9.93	10.40
2778	NYSE	EMF	Mon, Jun 9, 2003	10.52	10.52	10.08	10.14
2777	NYSE	EMF	Fri, Jun 6, 2003	10.85	11.00	10.55	10.55
2776	NYSE	EMF	Thu, Jun 5, 2003	10.68	10.80	10.57	10.79
2775	NYSE	EMF	Wed, Jun 4, 2003	10.48	10.70	10.43	10.68
2774	NYSE	EMF	Tue, Jun 3, 2003	10.45	10.45	10.05	10.45
2773	NYSE	EMF	Mon, Jun 2, 2003	10.40	10.55	10.21	10.35
2772	NYSE	EMF	Fri, May 30, 2003	10.30	10.49	10.09	10.49
2771	NYSE	EMF	Thu, May 29, 2003	9.99	10.65	9.95	10.25
2770	NYSE	EMF	Wed, May 28, 2003	9.81	9.93	9.81	9.90
2769	NYSE	EMF	Tue, May 27, 2003	9.85	9.85	9.62	9.80
2768	NYSE	EMF	Fri, May 23, 2003	9.53	9.70	9.53	9.61
2767	NYSE	EMF	Thu, May 22, 2003	9.19	9.50	9.16	9.46
2766	NYSE	EMF	Wed, May 21, 2003	9.15	9.20	9.07	9.09
2765	NYSE	EMF	Tue, May 20, 2003	9.05	9.15	9.05	9.09
2764	NYSE	EMF	Mon, May 19, 2003	9.17	9.20	9.02	9.12
2763	NYSE	EMF	Fri, May 16, 2003	9.15	9.25	9.15	9.16
2762	NYSE	EMF	Thu, May 15, 2003	9.04	9.23	9.02	9.22
2761	NYSE	EMF	Wed, May 14, 2003	8.99	9.10	8.76	9.01
2760	NYSE	EMF	Tue, May 13, 2003	9.10	9.17	8.98	8.99
2759	NYSE	EMF	Mon, May 12, 2003	9.19	9.24	9.11	9.16
2758	NYSE	EMF	Fri, May 9, 2003	9.33	9.39	9.13	9.19
2757	NYSE	EMF	Thu, May 8, 2003	9.50	9.55	9.22	9.35
2756	NYSE	EMF	Wed, May 7, 2003	9.55	9.60	9.48	9.60
2755	NYSE	EMF	Tue, May 6, 2003	9.51	9.55	9.45	9.55
2754	NYSE	EMF	Mon, May 5, 2003	9.42	9.50	9.37	9.42
2753	NYSE	EMF	Fri, May 2, 2003	9.38	9.42	9.25	9.27
2752	NYSE	EMF	Thu, May 1, 2003	9.43	9.43	9.30	9.30
2751	NYSE	EMF	Wed, Apr 30, 2003	9.15	9.48	9.10	9.38
2750	NYSE	EMF	Tue, Apr 29, 2003	9.22	9.22	9.07	9.15
2749	NYSE	EMF	Mon, Apr 28, 2003	9.15	9.28	9.08	9.22
2748	NYSE	EMF	Fri, Apr 25, 2003	9.12	9.19	9.06	9.12
2747	NYSE	EMF	Thu, Apr 24, 2003	9.10	9.10	9.06	9.07
2746	NYSE	EMF	Wed, Apr 23, 2003	8.86	9.15	8.85	9.15
2745	NYSE	EMF	Tue, Apr 22, 2003	8.75	8.95	8.60	8.89
2744	NYSE	EMF	Mon, Apr 21, 2003	9.02	9.10	8.71	8.79
2743	NYSE	EMF	Thu, Apr 17, 2003	8.90	9.19	8.89	9.05
2742	NYSE	EMF	Wed, Apr 16, 2003	8.70	9.04	8.69	8.90
2741	NYSE	EMF	Tue, Apr 15, 2003	8.55	8.75	8.55	8.75
2740	NYSE	EMF	Mon, Apr 14, 2003	8.43	8.60	8.35	8.60
2739	NYSE	EMF	Fri, Apr 11, 2003	8.65	8.65	8.42	8.43
2738	NYSE	EMF	Thu, Apr 10, 2003	8.68	8.70	8.57	8.63
2737	NYSE	EMF	Wed, Apr 9, 2003	8.59	8.67	8.53	8.65
2736	NYSE	EMF	Tue, Apr 8, 2003	8.50	8.59	8.47	8.58
2735	NYSE	EMF	Mon, Apr 7, 2003	8.63	8.80	8.30	8.54
2734	NYSE	EMF	Fri, Apr 4, 2003	8.41	8.58	8.40	8.53
2733	NYSE	EMF	Thu, Apr 3, 2003	8.38	8.45	8.35	8.40
2732	NYSE	EMF	Wed, Apr 2, 2003	8.22	8.49	8.22	8.28
2731	NYSE	EMF	Tue, Apr 1, 2003	8.12	8.28	8.05	8.22
2730	NYSE	EMF	Mon, Mar 31, 2003	8.18	8.20	8.02	8.20
2729	NYSE	EMF	Fri, Mar 28, 2003	8.15	8.20	8.12	8.20
2728	NYSE	EMF	Thu, Mar 27, 2003	8.32	8.32	8.12	8.15
2727	NYSE	EMF	Wed, Mar 26, 2003	8.40	8.40	8.23	8.33
2726	NYSE	EMF	Tue, Mar 25, 2003	8.20	8.37	8.15	8.34
2725	NYSE	EMF	Mon, Mar 24, 2003	8.30	8.30	8.17	8.20
2724	NYSE	EMF	Fri, Mar 21, 2003	8.05	8.47	8.02	8.35
2723	NYSE	EMF	Thu, Mar 20, 2003	7.92	8.03	7.85	8.02
2722	NYSE	EMF	Wed, Mar 19, 2003	8.00	8.07	7.92	7.95
2721	NYSE	EMF	Tue, Mar 18, 2003	8.05	8.08	7.84	8.03
2720	NYSE	EMF	Mon, Mar 17, 2003	7.78	8.07	7.52	8.07
2719	NYSE	EMF	Fri, Mar 14, 2003	7.85	7.95	7.85	7.93
2718	NYSE	EMF	Thu, Mar 13, 2003	7.54	7.93	7.54	7.90
2717	NYSE	EMF	Wed, Mar 12, 2003	7.77	7.77	7.40	7.55
2716	NYSE	EMF	Tue, Mar 11, 2003	7.56	7.74	7.56	7.73
2715	NYSE	EMF	Mon, Mar 10, 2003	7.94	7.94	7.63	7.66
2714	NYSE	EMF	Fri, Mar 7, 2003	7.95	7.99	7.85	7.96
2713	NYSE	EMF	Thu, Mar 6, 2003	7.90	8.02	7.90	8.00
2712	NYSE	EMF	Wed, Mar 5, 2003	8.04	8.04	7.86	7.95
2711	NYSE	EMF	Tue, Mar 4, 2003	8.05	8.09	8.01	8.02
2710	NYSE	EMF	Mon, Mar 3, 2003	8.06	8.08	8.03	8.06
2709	NYSE	EMF	Fri, Feb 28, 2003	8.02	8.05	7.93	7.98
2708	NYSE	EMF	Thu, Feb 27, 2003	8.02	8.07	8.02	8.05
2707	NYSE	EMF	Wed, Feb 26, 2003	8.00	8.04	7.91	8.04
2706	NYSE	EMF	Tue, Feb 25, 2003	7.85	7.98	7.84	7.98
2705	NYSE	EMF	Mon, Feb 24, 2003	7.95	8.03	7.90	8.02
2704	NYSE	EMF	Fri, Feb 21, 2003	8.00	8.10	8.00	8.04
2703	NYSE	EMF	Thu, Feb 20, 2003	8.02	8.02	7.97	8.00
2702	NYSE	EMF	Wed, Feb 19, 2003	8.03	8.03	7.95	7.96
2701	NYSE	EMF	Tue, Feb 18, 2003	7.90	8.03	7.90	8.01
2700	NYSE	EMF	Fri, Feb 14, 2003	7.71	7.85	7.53	7.83
2699	NYSE	EMF	Thu, Feb 13, 2003	7.86	7.96	7.71	7.72
2698	NYSE	EMF	Wed, Feb 12, 2003	8.00	8.10	7.85	7.90
2697	NYSE	EMF	Tue, Feb 11, 2003	8.18	8.19	7.89	7.94
2696	NYSE	EMF	Mon, Feb 10, 2003	8.20	8.20	8.10	8.20
2695	NYSE	EMF	Fri, Feb 7, 2003	8.35	8.48	8.20	8.20
2694	NYSE	EMF	Thu, Feb 6, 2003	8.39	8.42	8.15	8.27
2693	NYSE	EMF	Wed, Feb 5, 2003	8.33	8.41	8.28	8.30
2692	NYSE	EMF	Tue, Feb 4, 2003	8.27	8.33	8.21	8.24
2691	NYSE	EMF	Mon, Feb 3, 2003	8.40	8.42	8.25	8.27
2690	NYSE	EMF	Fri, Jan 31, 2003	8.35	8.43	8.35	8.35
2689	NYSE	EMF	Thu, Jan 30, 2003	8.45	8.50	8.40	8.41
2688	NYSE	EMF	Wed, Jan 29, 2003	8.40	8.47	8.36	8.45
2687	NYSE	EMF	Tue, Jan 28, 2003	8.45	8.50	8.40	8.43
2686	NYSE	EMF	Mon, Jan 27, 2003	8.54	8.54	8.35	8.40
2685	NYSE	EMF	Fri, Jan 24, 2003	8.65	8.65	8.45	8.54
2684	NYSE	EMF	Thu, Jan 23, 2003	8.80	8.80	8.40	8.62
2683	NYSE	EMF	Wed, Jan 22, 2003	8.89	8.95	8.80	8.85
2682	NYSE	EMF	Tue, Jan 21, 2003	8.78	8.94	8.77	8.90
2681	NYSE	EMF	Fri, Jan 17, 2003	8.82	8.87	8.77	8.78
2680	NYSE	EMF	Thu, Jan 16, 2003	8.94	8.98	8.81	8.81
2679	NYSE	EMF	Wed, Jan 15, 2003	8.82	8.91	8.80	8.91
2678	NYSE	EMF	Tue, Jan 14, 2003	8.64	8.88	8.61	8.82
2677	NYSE	EMF	Mon, Jan 13, 2003	8.49	8.67	8.49	8.63
2676	NYSE	EMF	Fri, Jan 10, 2003	8.34	8.47	8.31	8.47
2675	NYSE	EMF	Thu, Jan 9, 2003	8.26	8.41	8.25	8.36
2674	NYSE	EMF	Wed, Jan 8, 2003	8.22	8.34	8.21	8.24
2673	NYSE	EMF	Tue, Jan 7, 2003	8.18	8.29	8.10	8.23
2672	NYSE	EMF	Mon, Jan 6, 2003	7.75	8.18	7.75	8.15
2671	NYSE	EMF	Fri, Jan 3, 2003	8.13	8.18	8.09	8.11
2670	NYSE	EMF	Thu, Jan 2, 2003	7.75	8.08	7.75	8.08
2669	NYSE	EMF	Tue, Dec 31, 2002	7.60	7.76	7.60	7.75
2668	NYSE	EMF	Mon, Dec 30, 2002	7.62	7.74	7.55	7.63
2667	NYSE	EMF	Fri, Dec 27, 2002	7.88	7.90	7.62	7.62
2666	NYSE	EMF	Thu, Dec 26, 2002	7.77	7.94	7.76	7.80
2665	NYSE	EMF	Tue, Dec 24, 2002	7.80	7.84	7.74	7.77
2664	NYSE	EMF	Mon, Dec 23, 2002	7.85	7.98	7.82	7.88
2663	NYSE	EMF	Fri, Dec 20, 2002	7.67	7.86	7.67	7.82
2662	NYSE	EMF	Thu, Dec 19, 2002	7.79	7.80	7.67	7.71
2661	NYSE	EMF	Wed, Dec 18, 2002	7.90	7.90	7.79	7.79
2660	NYSE	EMF	Tue, Dec 17, 2002	7.94	7.98	7.85	7.96
2659	NYSE	EMF	Mon, Dec 16, 2002	7.80	7.99	7.80	7.93
2658	NYSE	EMF	Fri, Dec 13, 2002	7.95	7.95	7.80	7.87
2657	NYSE	EMF	Thu, Dec 12, 2002	8.07	8.07	7.90	7.95
2656	NYSE	EMF	Wed, Dec 11, 2002	8.06	8.20	8.01	8.14
2655	NYSE	EMF	Tue, Dec 10, 2002	8.05	8.14	8.00	8.06
2654	NYSE	EMF	Mon, Dec 9, 2002	8.14	8.23	8.06	8.06
2653	NYSE	EMF	Fri, Dec 6, 2002	8.05	8.15	8.04	8.11
2652	NYSE	EMF	Thu, Dec 5, 2002	8.20	8.20	8.10	8.15
2651	NYSE	EMF	Wed, Dec 4, 2002	8.10	8.25	8.05	8.23
2650	NYSE	EMF	Tue, Dec 3, 2002	8.26	8.28	8.11	8.12
2649	NYSE	EMF	Mon, Dec 2, 2002	8.17	8.28	8.13	8.28
2648	NYSE	EMF	Fri, Nov 29, 2002	8.20	8.29	8.17	8.27
2647	NYSE	EMF	Wed, Nov 27, 2002	8.15	8.24	8.11	8.15
2646	NYSE	EMF	Tue, Nov 26, 2002	8.04	8.13	8.01	8.11
2645	NYSE	EMF	Mon, Nov 25, 2002	8.07	8.19	8.07	8.09
2644	NYSE	EMF	Fri, Nov 22, 2002	8.00	8.14	7.96	8.12
2643	NYSE	EMF	Thu, Nov 21, 2002	7.91	8.02	7.84	8.01
2642	NYSE	EMF	Wed, Nov 20, 2002	7.90	7.95	7.84	7.91
2641	NYSE	EMF	Tue, Nov 19, 2002	7.83	7.97	7.82	7.92
2640	NYSE	EMF	Mon, Nov 18, 2002	8.09	8.09	7.81	7.83
2639	NYSE	EMF	Fri, Nov 15, 2002	7.96	8.08	7.95	7.99
2638	NYSE	EMF	Thu, Nov 14, 2002	7.70	7.99	7.70	7.99
2637	NYSE	EMF	Wed, Nov 13, 2002	7.75	7.83	7.72	7.79
2636	NYSE	EMF	Tue, Nov 12, 2002	7.53	7.78	7.50	7.76
2635	NYSE	EMF	Mon, Nov 11, 2002	7.57	7.59	7.50	7.55
2634	NYSE	EMF	Fri, Nov 8, 2002	7.68	7.68	7.53	7.53
2633	NYSE	EMF	Thu, Nov 7, 2002	7.52	7.58	7.50	7.52
2632	NYSE	EMF	Wed, Nov 6, 2002	7.52	7.63	7.50	7.62
2631	NYSE	EMF	Tue, Nov 5, 2002	7.54	7.57	7.51	7.52
2630	NYSE	EMF	Mon, Nov 4, 2002	7.35	7.51	7.35	7.45
2629	NYSE	EMF	Fri, Nov 1, 2002	7.17	7.25	7.16	7.20
2628	NYSE	EMF	Thu, Oct 31, 2002	7.25	7.30	7.18	7.23
2627	NYSE	EMF	Wed, Oct 30, 2002	7.25	7.38	7.03	7.25
2626	NYSE	EMF	Tue, Oct 29, 2002	7.24	7.24	7.06	7.16
2625	NYSE	EMF	Mon, Oct 28, 2002	7.42	7.44	7.30	7.33
2624	NYSE	EMF	Fri, Oct 25, 2002	7.30	7.39	7.30	7.35
2623	NYSE	EMF	Thu, Oct 24, 2002	7.40	7.40	7.21	7.33
2622	NYSE	EMF	Wed, Oct 23, 2002	7.15	7.38	7.10	7.38
2621	NYSE	EMF	Tue, Oct 22, 2002	7.35	7.40	7.25	7.28
2620	NYSE	EMF	Mon, Oct 21, 2002	7.40	7.45	7.36	7.42
2619	NYSE	EMF	Fri, Oct 18, 2002	7.36	7.47	7.35	7.37
2618	NYSE	EMF	Thu, Oct 17, 2002	7.25	7.38	7.25	7.36
2617	NYSE	EMF	Wed, Oct 16, 2002	7.10	7.25	7.08	7.15
2616	NYSE	EMF	Tue, Oct 15, 2002	7.10	7.41	7.10	7.35
2615	NYSE	EMF	Mon, Oct 14, 2002	6.96	7.04	6.95	7.00
2614	NYSE	EMF	Fri, Oct 11, 2002	6.87	7.00	6.87	6.93
2613	NYSE	EMF	Thu, Oct 10, 2002	6.75	6.90	6.75	6.89
2612	NYSE	EMF	Wed, Oct 9, 2002	6.90	6.95	6.85	6.85
2611	NYSE	EMF	Tue, Oct 8, 2002	7.00	7.05	6.81	6.94
2610	NYSE	EMF	Mon, Oct 7, 2002	7.12	7.12	6.87	6.95
2609	NYSE	EMF	Fri, Oct 4, 2002	7.20	7.21	7.12	7.16
2608	NYSE	EMF	Thu, Oct 3, 2002	7.11	7.25	7.10	7.19
2607	NYSE	EMF	Wed, Oct 2, 2002	7.20	7.23	7.11	7.11
2606	NYSE	EMF	Tue, Oct 1, 2002	7.10	7.22	7.10	7.22
2605	NYSE	EMF	Mon, Sep 30, 2002	7.04	7.10	6.95	7.10
2604	NYSE	EMF	Fri, Sep 27, 2002	7.03	7.15	7.01	7.06
2603	NYSE	EMF	Thu, Sep 26, 2002	7.08	7.10	7.01	7.08
2602	NYSE	EMF	Wed, Sep 25, 2002	6.95	7.03	6.85	7.03
2601	NYSE	EMF	Tue, Sep 24, 2002	7.19	7.19	6.90	6.94
2600	NYSE	EMF	Mon, Sep 23, 2002	7.45	7.45	7.21	7.22
2599	NYSE	EMF	Fri, Sep 20, 2002	7.50	7.50	7.45	7.48
2598	NYSE	EMF	Thu, Sep 19, 2002	7.50	7.51	7.45	7.45
2597	NYSE	EMF	Wed, Sep 18, 2002	7.54	7.58	7.51	7.51
2596	NYSE	EMF	Tue, Sep 17, 2002	7.64	7.66	7.56	7.57
2595	NYSE	EMF	Mon, Sep 16, 2002	7.65	7.70	7.61	7.61
2594	NYSE	EMF	Fri, Sep 13, 2002	7.74	7.75	7.64	7.66
2593	NYSE	EMF	Thu, Sep 12, 2002	7.84	7.84	7.75	7.76
2592	NYSE	EMF	Wed, Sep 11, 2002	7.74	7.83	7.69	7.83
2591	NYSE	EMF	Tue, Sep 10, 2002	7.60	7.75	7.60	7.74
2590	NYSE	EMF	Mon, Sep 9, 2002	7.75	7.84	7.50	7.60
2589	NYSE	EMF	Fri, Sep 6, 2002	7.70	7.81	7.70	7.81
2588	NYSE	EMF	Thu, Sep 5, 2002	7.80	7.80	7.66	7.66
2587	NYSE	EMF	Wed, Sep 4, 2002	7.87	7.88	7.67	7.84
2586	NYSE	EMF	Tue, Sep 3, 2002	8.00	8.00	7.83	7.85
2585	NYSE	EMF	Fri, Aug 30, 2002	8.04	8.15	7.96	8.00
2584	NYSE	EMF	Thu, Aug 29, 2002	8.02	8.04	7.95	8.04
2583	NYSE	EMF	Wed, Aug 28, 2002	8.01	8.05	8.01	8.05
2582	NYSE	EMF	Tue, Aug 27, 2002	8.15	8.25	8.02	8.02
2581	NYSE	EMF	Mon, Aug 26, 2002	8.06	8.20	8.06	8.15
2580	NYSE	EMF	Fri, Aug 23, 2002	8.09	8.20	8.02	8.04
2579	NYSE	EMF	Thu, Aug 22, 2002	8.00	8.09	8.00	8.07
2578	NYSE	EMF	Wed, Aug 21, 2002	8.00	8.07	7.99	8.00
2577	NYSE	EMF	Tue, Aug 20, 2002	8.05	8.07	7.92	7.97
2576	NYSE	EMF	Mon, Aug 19, 2002	7.96	8.22	7.90	8.05
2575	NYSE	EMF	Fri, Aug 16, 2002	8.00	8.11	8.00	8.00
2574	NYSE	EMF	Thu, Aug 15, 2002	7.95	7.98	7.90	7.95
2573	NYSE	EMF	Wed, Aug 14, 2002	7.80	7.92	7.78	7.92
2572	NYSE	EMF	Tue, Aug 13, 2002	7.85	7.94	7.75	7.76
2571	NYSE	EMF	Mon, Aug 12, 2002	8.02	8.02	7.80	7.85
2570	NYSE	EMF	Fri, Aug 9, 2002	8.10	8.20	8.01	8.06
2569	NYSE	EMF	Thu, Aug 8, 2002	8.06	8.30	8.06	8.12
2568	NYSE	EMF	Wed, Aug 7, 2002	7.82	8.22	7.82	7.98
2567	NYSE	EMF	Tue, Aug 6, 2002	7.67	7.85	7.67	7.79
2566	NYSE	EMF	Mon, Aug 5, 2002	7.80	7.80	7.60	7.60
2565	NYSE	EMF	Fri, Aug 2, 2002	7.95	7.95	7.82	7.83
2564	NYSE	EMF	Thu, Aug 1, 2002	8.15	8.15	7.90	7.98
2563	NYSE	EMF	Wed, Jul 31, 2002	8.25	8.37	8.16	8.17
2562	NYSE	EMF	Tue, Jul 30, 2002	8.51	8.53	8.26	8.30
2561	NYSE	EMF	Mon, Jul 29, 2002	7.91	8.55	7.91	8.45
2560	NYSE	EMF	Fri, Jul 26, 2002	7.66	7.98	7.66	7.87
2559	NYSE	EMF	Thu, Jul 25, 2002	7.73	7.90	7.60	7.66
2558	NYSE	EMF	Wed, Jul 24, 2002	7.80	7.85	7.20	7.74
2557	NYSE	EMF	Tue, Jul 23, 2002	8.33	8.44	7.83	7.95
2556	NYSE	EMF	Mon, Jul 22, 2002	8.60	8.60	8.30	8.33
2555	NYSE	EMF	Fri, Jul 19, 2002	8.90	8.90	8.56	8.74
2554	NYSE	EMF	Thu, Jul 18, 2002	9.03	9.05	8.95	8.95
2553	NYSE	EMF	Wed, Jul 17, 2002	9.04	9.10	8.98	8.98
2552	NYSE	EMF	Tue, Jul 16, 2002	8.85	8.96	8.60	8.94
2551	NYSE	EMF	Mon, Jul 15, 2002	9.24	9.24	8.60	8.87
2550	NYSE	EMF	Fri, Jul 12, 2002	9.26	9.34	9.22	9.22
2549	NYSE	EMF	Thu, Jul 11, 2002	9.15	9.25	9.05	9.25
2548	NYSE	EMF	Wed, Jul 10, 2002	9.30	9.42	9.15	9.15
2547	NYSE	EMF	Tue, Jul 9, 2002	9.69	9.69	9.40	9.43
2546	NYSE	EMF	Mon, Jul 8, 2002	9.40	9.84	9.40	9.65
2545	NYSE	EMF	Fri, Jul 5, 2002	9.20	9.50	9.20	9.40
2544	NYSE	EMF	Wed, Jul 3, 2002	9.10	9.18	8.95	9.10
2543	NYSE	EMF	Tue, Jul 2, 2002	9.55	9.56	9.11	9.15
2542	NYSE	EMF	Mon, Jul 1, 2002	9.70	9.80	9.55	9.55
2541	NYSE	EMF	Fri, Jun 28, 2002	9.50	9.60	9.45	9.60
2540	NYSE	EMF	Thu, Jun 27, 2002	9.40	9.55	9.40	9.42
2539	NYSE	EMF	Wed, Jun 26, 2002	9.40	9.70	9.34	9.35
2538	NYSE	EMF	Tue, Jun 25, 2002	9.30	9.73	9.30	9.50
2537	NYSE	EMF	Mon, Jun 24, 2002	8.80	9.22	8.77	9.22
2536	NYSE	EMF	Fri, Jun 21, 2002	8.95	8.95	8.60	8.61
2535	NYSE	EMF	Thu, Jun 20, 2002	9.48	9.49	8.65	8.90
2534	NYSE	EMF	Wed, Jun 19, 2002	9.87	9.88	9.76	9.78
2533	NYSE	EMF	Tue, Jun 18, 2002	10.05	10.10	9.90	9.95
2532	NYSE	EMF	Mon, Jun 17, 2002	9.76	10.00	9.76	9.99
2531	NYSE	EMF	Fri, Jun 14, 2002	9.91	9.93	9.75	9.76
2530	NYSE	EMF	Thu, Jun 13, 2002	9.99	10.08	9.96	10.00
2529	NYSE	EMF	Wed, Jun 12, 2002	10.10	10.24	9.95	9.99
2528	NYSE	EMF	Tue, Jun 11, 2002	10.01	10.25	10.01	10.10
2527	NYSE	EMF	Mon, Jun 10, 2002	9.60	9.98	9.60	9.97
2526	NYSE	EMF	Fri, Jun 7, 2002	9.55	9.65	9.35	9.55
2525	NYSE	EMF	Thu, Jun 6, 2002	10.10	10.15	9.35	9.55
2524	NYSE	EMF	Wed, Jun 5, 2002	10.70	10.75	10.41	10.50
2523	NYSE	EMF	Tue, Jun 4, 2002	10.75	10.98	10.64	10.64
2522	NYSE	EMF	Mon, Jun 3, 2002	10.39	10.95	10.32	10.85
2521	NYSE	EMF	Fri, May 31, 2002	10.10	10.40	10.07	10.32
2520	NYSE	EMF	Thu, May 30, 2002	10.13	10.25	10.05	10.10
2519	NYSE	EMF	Wed, May 29, 2002	10.40	10.42	10.22	10.23
2518	NYSE	EMF	Tue, May 28, 2002	10.65	10.69	10.41	10.45
2517	NYSE	EMF	Fri, May 24, 2002	10.79	10.80	10.61	10.64
2516	NYSE	EMF	Thu, May 23, 2002	10.82	10.90	10.71	10.80
2515	NYSE	EMF	Wed, May 22, 2002	10.90	10.95	10.70	10.75
2514	NYSE	EMF	Tue, May 21, 2002	10.85	10.90	10.75	10.84
2513	NYSE	EMF	Mon, May 20, 2002	10.90	11.00	10.89	10.89
2512	NYSE	EMF	Fri, May 17, 2002	11.02	11.02	10.85	10.97
2511	NYSE	EMF	Thu, May 16, 2002	11.00	11.00	10.84	10.94
2510	NYSE	EMF	Wed, May 15, 2002	11.04	11.05	10.87	10.93
2509	NYSE	EMF	Tue, May 14, 2002	11.05	11.05	10.96	11.04
2508	NYSE	EMF	Mon, May 13, 2002	11.03	11.09	11.00	11.00
2507	NYSE	EMF	Fri, May 10, 2002	10.81	11.00	10.75	10.95
2506	NYSE	EMF	Thu, May 9, 2002	10.52	10.80	10.52	10.71
2505	NYSE	EMF	Wed, May 8, 2002	10.43	10.58	10.43	10.55
2504	NYSE	EMF	Tue, May 7, 2002	10.65	10.65	10.25	10.43
2503	NYSE	EMF	Mon, May 6, 2002	10.90	10.95	10.70	10.70
2502	NYSE	EMF	Fri, May 3, 2002	10.85	10.85	10.52	10.80
2501	NYSE	EMF	Thu, May 2, 2002	10.89	10.89	10.67	10.78
2500	NYSE	EMF	Wed, May 1, 2002	10.89	10.95	10.70	10.79
2499	NYSE	EMF	Tue, Apr 30, 2002	11.05	11.20	10.87	10.87
2498	NYSE	EMF	Mon, Apr 29, 2002	11.05	11.25	10.96	11.08
2497	NYSE	EMF	Fri, Apr 26, 2002	10.95	10.95	10.86	10.89
2496	NYSE	EMF	Thu, Apr 25, 2002	10.92	11.00	10.90	10.93
2495	NYSE	EMF	Wed, Apr 24, 2002	11.15	11.30	10.92	10.95
2494	NYSE	EMF	Tue, Apr 23, 2002	10.85	11.20	10.80	11.07
2493	NYSE	EMF	Mon, Apr 22, 2002	10.87	10.98	10.80	10.86
2492	NYSE	EMF	Fri, Apr 19, 2002	10.75	10.88	10.75	10.87
2491	NYSE	EMF	Thu, Apr 18, 2002	10.70	10.70	10.63	10.70
2490	NYSE	EMF	Wed, Apr 17, 2002	10.50	10.63	10.45	10.62
2489	NYSE	EMF	Tue, Apr 16, 2002	10.50	10.51	10.48	10.50
2488	NYSE	EMF	Mon, Apr 15, 2002	10.50	10.50	10.42	10.49
2487	NYSE	EMF	Fri, Apr 12, 2002	10.43	10.50	10.40	10.50
2486	NYSE	EMF	Thu, Apr 11, 2002	10.40	10.50	10.35	10.37
2485	NYSE	EMF	Wed, Apr 10, 2002	10.35	10.50	10.35	10.50
2484	NYSE	EMF	Tue, Apr 9, 2002	10.56	10.56	10.25	10.29
2483	NYSE	EMF	Mon, Apr 8, 2002	10.76	10.76	10.50	10.51
2482	NYSE	EMF	Fri, Apr 5, 2002	10.35	10.80	10.26	10.64
2481	NYSE	EMF	Thu, Apr 4, 2002	9.72	10.34	9.72	10.34
2480	NYSE	EMF	Wed, Apr 3, 2002	9.95	10.00	9.81	9.90
2479	NYSE	EMF	Tue, Apr 2, 2002	10.24	10.25	10.00	10.15
2478	NYSE	EMF	Mon, Apr 1, 2002	10.51	10.55	10.28	10.34
2477	NYSE	EMF	Thu, Mar 28, 2002	10.31	10.82	10.31	10.50
2476	NYSE	EMF	Wed, Mar 27, 2002	10.00	10.29	10.00	10.26
2475	NYSE	EMF	Tue, Mar 26, 2002	9.94	10.05	9.90	10.00
2474	NYSE	EMF	Mon, Mar 25, 2002	9.88	9.90	9.86	9.86
2473	NYSE	EMF	Fri, Mar 22, 2002	9.90	9.94	9.85	9.90
2472	NYSE	EMF	Thu, Mar 21, 2002	9.95	9.97	9.87	9.90
2471	NYSE	EMF	Wed, Mar 20, 2002	10.04	10.05	9.85	9.85
2470	NYSE	EMF	Tue, Mar 19, 2002	10.12	10.13	10.01	10.04
2469	NYSE	EMF	Mon, Mar 18, 2002	10.12	10.15	10.06	10.10
2468	NYSE	EMF	Fri, Mar 15, 2002	10.05	10.09	10.00	10.04
2467	NYSE	EMF	Thu, Mar 14, 2002	10.10	10.11	9.95	9.97
2466	NYSE	EMF	Wed, Mar 13, 2002	10.27	10.28	10.10	10.12
2465	NYSE	EMF	Tue, Mar 12, 2002	10.39	10.39	10.06	10.25
2464	NYSE	EMF	Mon, Mar 11, 2002	10.05	10.45	10.05	10.39
2463	NYSE	EMF	Fri, Mar 8, 2002	9.73	10.11	9.73	10.04
2462	NYSE	EMF	Thu, Mar 7, 2002	9.57	9.75	9.57	9.63
2461	NYSE	EMF	Wed, Mar 6, 2002	9.45	9.59	9.45	9.55
2460	NYSE	EMF	Tue, Mar 5, 2002	9.65	9.65	9.45	9.48
2459	NYSE	EMF	Mon, Mar 4, 2002	9.74	9.74	9.50	9.50
2458	NYSE	EMF	Fri, Mar 1, 2002	9.50	9.70	9.50	9.70
2457	NYSE	EMF	Thu, Feb 28, 2002	9.48	9.55	9.46	9.49
2456	NYSE	EMF	Wed, Feb 27, 2002	9.58	9.60	9.49	9.50
2455	NYSE	EMF	Tue, Feb 26, 2002	9.38	9.50	9.34	9.50
2454	NYSE	EMF	Mon, Feb 25, 2002	9.34	9.49	9.34	9.44
2453	NYSE	EMF	Fri, Feb 22, 2002	9.40	9.40	9.33	9.33
2452	NYSE	EMF	Thu, Feb 21, 2002	9.29	9.38	9.25	9.25
2451	NYSE	EMF	Wed, Feb 20, 2002	9.27	9.35	9.26	9.33
2450	NYSE	EMF	Tue, Feb 19, 2002	9.63	9.63	9.30	9.38
2449	NYSE	EMF	Fri, Feb 15, 2002	9.60	9.65	9.52	9.53
2448	NYSE	EMF	Thu, Feb 14, 2002	9.50	9.65	9.39	9.55
2447	NYSE	EMF	Wed, Feb 13, 2002	9.34	9.35	9.20	9.30
2446	NYSE	EMF	Tue, Feb 12, 2002	9.15	9.25	8.96	9.23
2445	NYSE	EMF	Mon, Feb 11, 2002	9.01	9.16	9.00	9.15
2444	NYSE	EMF	Fri, Feb 8, 2002	9.00	9.07	8.85	8.91
2443	NYSE	EMF	Thu, Feb 7, 2002	8.95	9.05	8.83	8.83
2442	NYSE	EMF	Wed, Feb 6, 2002	9.03	9.03	8.94	8.94
2441	NYSE	EMF	Tue, Feb 5, 2002	9.15	9.15	8.98	9.00
2440	NYSE	EMF	Mon, Feb 4, 2002	9.12	9.15	8.96	9.00
2439	NYSE	EMF	Fri, Feb 1, 2002	9.00	9.04	8.90	9.04
2438	NYSE	EMF	Thu, Jan 31, 2002	9.12	9.14	9.00	9.08
2437	NYSE	EMF	Wed, Jan 30, 2002	9.08	9.12	9.01	9.06
2436	NYSE	EMF	Tue, Jan 29, 2002	9.20	9.20	9.10	9.10
2435	NYSE	EMF	Mon, Jan 28, 2002	9.21	9.24	9.10	9.13
2434	NYSE	EMF	Fri, Jan 25, 2002	8.85	9.17	8.80	9.16
2433	NYSE	EMF	Thu, Jan 24, 2002	8.52	8.95	8.51	8.80
2432	NYSE	EMF	Wed, Jan 23, 2002	8.38	8.50	8.28	8.48
2431	NYSE	EMF	Tue, Jan 22, 2002	8.30	8.40	8.28	8.30
2430	NYSE	EMF	Fri, Jan 18, 2002	8.50	8.50	8.35	8.37
2429	NYSE	EMF	Thu, Jan 17, 2002	8.33	8.60	8.30	8.50
2428	NYSE	EMF	Wed, Jan 16, 2002	8.35	8.35	8.25	8.33
2427	NYSE	EMF	Tue, Jan 15, 2002	8.25	8.49	8.25	8.36
2426	NYSE	EMF	Mon, Jan 14, 2002	8.35	8.36	8.28	8.29
2425	NYSE	EMF	Fri, Jan 11, 2002	8.26	8.35	8.15	8.29
2424	NYSE	EMF	Thu, Jan 10, 2002	8.30	8.30	8.24	8.25
2423	NYSE	EMF	Wed, Jan 9, 2002	8.25	8.39	8.25	8.30
2422	NYSE	EMF	Tue, Jan 8, 2002	8.10	8.20	8.09	8.20
2421	NYSE	EMF	Mon, Jan 7, 2002	8.17	8.35	8.10	8.20
2420	NYSE	EMF	Fri, Jan 4, 2002	8.20	8.30	8.17	8.25
2419	NYSE	EMF	Thu, Jan 3, 2002	7.80	8.24	7.80	8.15
2418	NYSE	EMF	Wed, Jan 2, 2002	7.98	8.03	7.90	8.00
2417	NYSE	EMF	Mon, Dec 31, 2001	7.80	7.95	7.73	7.94
2416	NYSE	EMF	Fri, Dec 28, 2001	7.85	7.89	7.68	7.73
2415	NYSE	EMF	Thu, Dec 27, 2001	8.00	8.00	7.72	7.85
2414	NYSE	EMF	Wed, Dec 26, 2001	7.95	8.09	7.90	8.07
2413	NYSE	EMF	Mon, Dec 24, 2001	7.85	8.15	7.85	8.00
2412	NYSE	EMF	Fri, Dec 21, 2001	7.90	8.00	7.85	7.86
2411	NYSE	EMF	Thu, Dec 20, 2001	8.05	8.15	7.90	7.95
2410	NYSE	EMF	Wed, Dec 19, 2001	7.96	8.03	7.91	8.00
2409	NYSE	EMF	Tue, Dec 18, 2001	7.90	8.00	7.90	7.95
2408	NYSE	EMF	Mon, Dec 17, 2001	7.84	7.99	7.84	7.99
2407	NYSE	EMF	Fri, Dec 14, 2001	7.80	7.84	7.78	7.80
2406	NYSE	EMF	Thu, Dec 13, 2001	7.90	7.92	7.80	7.80
2405	NYSE	EMF	Wed, Dec 12, 2001	7.93	8.10	7.90	7.91
2404	NYSE	EMF	Tue, Dec 11, 2001	8.00	8.00	7.80	7.95
2403	NYSE	EMF	Mon, Dec 10, 2001	7.95	8.04	7.85	7.95
2402	NYSE	EMF	Fri, Dec 7, 2001	7.87	8.00	7.85	7.98
2401	NYSE	EMF	Thu, Dec 6, 2001	8.10	8.15	7.82	7.82
2400	NYSE	EMF	Wed, Dec 5, 2001	7.95	8.15	7.93	8.15
2399	NYSE	EMF	Tue, Dec 4, 2001	7.84	7.90	7.83	7.89
2398	NYSE	EMF	Mon, Dec 3, 2001	8.00	8.00	7.80	7.81
2397	NYSE	EMF	Fri, Nov 30, 2001	7.95	8.00	7.91	7.99
2396	NYSE	EMF	Thu, Nov 29, 2001	8.05	8.10	8.00	8.00
2395	NYSE	EMF	Wed, Nov 28, 2001	8.04	8.05	8.00	8.00
2394	NYSE	EMF	Tue, Nov 27, 2001	8.05	8.05	8.02	8.04
2393	NYSE	EMF	Mon, Nov 26, 2001	7.94	8.05	7.87	8.05
2392	NYSE	EMF	Fri, Nov 23, 2001	7.92	7.92	7.85	7.90
2391	NYSE	EMF	Wed, Nov 21, 2001	7.90	7.94	7.85	7.90
2390	NYSE	EMF	Tue, Nov 20, 2001	7.86	7.92	7.79	7.86
2389	NYSE	EMF	Mon, Nov 19, 2001	7.63	7.88	7.63	7.86
2388	NYSE	EMF	Fri, Nov 16, 2001	7.59	7.79	7.59	7.62
2387	NYSE	EMF	Thu, Nov 15, 2001	7.47	7.60	7.46	7.60
2386	NYSE	EMF	Wed, Nov 14, 2001	7.30	7.50	7.30	7.50
2385	NYSE	EMF	Tue, Nov 13, 2001	7.13	7.34	7.13	7.34
2384	NYSE	EMF	Mon, Nov 12, 2001	7.08	7.17	7.05	7.15
2383	NYSE	EMF	Fri, Nov 9, 2001	7.11	7.13	7.07	7.10
2382	NYSE	EMF	Thu, Nov 8, 2001	7.10	7.11	7.03	7.10
2381	NYSE	EMF	Wed, Nov 7, 2001	7.16	7.16	7.00	7.10
2380	NYSE	EMF	Tue, Nov 6, 2001	7.27	7.39	7.15	7.16
2379	NYSE	EMF	Mon, Nov 5, 2001	7.07	7.25	7.01	7.12
2378	NYSE	EMF	Fri, Nov 2, 2001	7.00	7.05	7.00	7.04
2377	NYSE	EMF	Thu, Nov 1, 2001	7.00	7.00	6.98	7.00
2376	NYSE	EMF	Wed, Oct 31, 2001	6.90	7.10	6.89	7.00
2375	NYSE	EMF	Tue, Oct 30, 2001	6.90	6.90	6.80	6.89
2374	NYSE	EMF	Mon, Oct 29, 2001	7.15	7.15	6.96	7.00
2373	NYSE	EMF	Fri, Oct 26, 2001	6.99	7.13	6.96	7.10
2372	NYSE	EMF	Thu, Oct 25, 2001	6.95	7.00	6.95	7.00
2371	NYSE	EMF	Wed, Oct 24, 2001	6.85	7.05	6.82	6.99
2370	NYSE	EMF	Tue, Oct 23, 2001	7.11	7.13	7.00	7.00
2369	NYSE	EMF	Mon, Oct 22, 2001	7.00	7.10	7.00	7.06
2368	NYSE	EMF	Fri, Oct 19, 2001	7.01	7.10	7.01	7.04
2367	NYSE	EMF	Thu, Oct 18, 2001	7.00	7.03	6.89	7.02
2366	NYSE	EMF	Wed, Oct 17, 2001	7.05	7.11	6.95	7.11
2365	NYSE	EMF	Tue, Oct 16, 2001	7.05	7.19	7.05	7.10
2364	NYSE	EMF	Mon, Oct 15, 2001	7.15	7.15	7.00	7.07
2363	NYSE	EMF	Fri, Oct 12, 2001	7.20	7.25	7.17	7.19
2362	NYSE	EMF	Thu, Oct 11, 2001	7.20	7.25	7.10	7.17
2361	NYSE	EMF	Wed, Oct 10, 2001	6.99	7.17	6.95	7.10
2360	NYSE	EMF	Tue, Oct 9, 2001	6.92	7.03	6.83	7.00
2359	NYSE	EMF	Mon, Oct 8, 2001	7.11	7.11	6.92	6.92
2358	NYSE	EMF	Fri, Oct 5, 2001	7.26	7.26	7.14	7.18
2357	NYSE	EMF	Thu, Oct 4, 2001	7.13	7.34	7.10	7.24
2356	NYSE	EMF	Wed, Oct 3, 2001	7.00	7.10	7.00	7.10
2355	NYSE	EMF	Tue, Oct 2, 2001	7.05	7.10	7.02	7.09
2354	NYSE	EMF	Mon, Oct 1, 2001	7.10	7.22	7.00	7.11
2353	NYSE	EMF	Fri, Sep 28, 2001	7.00	7.20	6.99	7.05
2352	NYSE	EMF	Thu, Sep 27, 2001	6.96	7.05	6.96	6.99
2351	NYSE	EMF	Wed, Sep 26, 2001	7.05	7.05	6.92	6.92
2350	NYSE	EMF	Tue, Sep 25, 2001	7.16	7.20	7.00	7.00
2349	NYSE	EMF	Mon, Sep 24, 2001	6.88	7.20	6.88	7.15
2348	NYSE	EMF	Fri, Sep 21, 2001	6.99	6.99	6.86	6.88
2347	NYSE	EMF	Thu, Sep 20, 2001	7.40	7.40	7.09	7.09
2346	NYSE	EMF	Wed, Sep 19, 2001	7.37	7.50	7.20	7.43
2345	NYSE	EMF	Tue, Sep 18, 2001	7.48	7.49	7.35	7.47
2344	NYSE	EMF	Mon, Sep 17, 2001	7.85	7.94	7.25	7.49
2343	NYSE	EMF	Mon, Sep 10, 2001	7.99	8.15	7.99	8.13
2342	NYSE	EMF	Fri, Sep 7, 2001	8.10	8.15	7.91	7.99
2341	NYSE	EMF	Thu, Sep 6, 2001	8.21	8.21	7.95	7.95
2340	NYSE	EMF	Wed, Sep 5, 2001	8.30	8.35	8.21	8.22
2339	NYSE	EMF	Tue, Sep 4, 2001	8.37	8.40	8.22	8.22
2338	NYSE	EMF	Fri, Aug 31, 2001	8.40	8.40	8.21	8.35
2337	NYSE	EMF	Thu, Aug 30, 2001	8.32	8.45	8.26	8.36
2336	NYSE	EMF	Wed, Aug 29, 2001	8.48	8.48	8.25	8.37
2335	NYSE	EMF	Tue, Aug 28, 2001	8.30	8.40	8.26	8.40
2334	NYSE	EMF	Mon, Aug 27, 2001	8.38	8.38	8.22	8.25
2333	NYSE	EMF	Fri, Aug 24, 2001	8.22	8.30	8.22	8.28
2332	NYSE	EMF	Thu, Aug 23, 2001	8.28	8.28	8.21	8.22
2331	NYSE	EMF	Wed, Aug 22, 2001	8.21	8.24	8.21	8.22
2330	NYSE	EMF	Tue, Aug 21, 2001	8.15	8.28	8.11	8.24
2329	NYSE	EMF	Mon, Aug 20, 2001	8.10	8.24	8.10	8.20
2328	NYSE	EMF	Fri, Aug 17, 2001	8.11	8.20	8.01	8.15
2327	NYSE	EMF	Thu, Aug 16, 2001	8.22	8.22	8.10	8.12
2326	NYSE	EMF	Wed, Aug 15, 2001	8.30	8.30	8.21	8.22
2325	NYSE	EMF	Tue, Aug 14, 2001	8.30	8.36	8.25	8.25
2324	NYSE	EMF	Mon, Aug 13, 2001	8.24	8.33	8.20	8.30
2323	NYSE	EMF	Fri, Aug 10, 2001	8.15	8.19	8.02	8.19
2322	NYSE	EMF	Thu, Aug 9, 2001	8.00	8.16	7.91	8.05
2321	NYSE	EMF	Wed, Aug 8, 2001	7.90	8.10	7.90	8.07
2320	NYSE	EMF	Tue, Aug 7, 2001	7.90	8.03	7.90	8.00
2319	NYSE	EMF	Mon, Aug 6, 2001	8.00	8.10	8.00	8.08
2318	NYSE	EMF	Fri, Aug 3, 2001	7.96	7.99	7.90	7.99
2317	NYSE	EMF	Thu, Aug 2, 2001	8.09	8.10	7.90	7.99
2316	NYSE	EMF	Wed, Aug 1, 2001	8.05	8.06	8.03	8.06
2315	NYSE	EMF	Tue, Jul 31, 2001	7.88	8.03	7.88	8.01
2314	NYSE	EMF	Mon, Jul 30, 2001	7.95	8.00	7.80	7.89
2313	NYSE	EMF	Fri, Jul 27, 2001	8.02	8.04	7.90	7.96
2312	NYSE	EMF	Thu, Jul 26, 2001	8.02	8.05	7.98	7.98
2311	NYSE	EMF	Wed, Jul 25, 2001	8.08	8.13	8.00	8.06
2310	NYSE	EMF	Tue, Jul 24, 2001	8.10	8.10	7.96	8.05
2309	NYSE	EMF	Mon, Jul 23, 2001	8.23	8.23	8.00	8.03
2308	NYSE	EMF	Fri, Jul 20, 2001	8.06	8.24	8.03	8.18
2307	NYSE	EMF	Thu, Jul 19, 2001	8.14	8.21	8.05	8.16
2306	NYSE	EMF	Wed, Jul 18, 2001	8.02	8.15	8.02	8.13
2305	NYSE	EMF	Tue, Jul 17, 2001	8.15	8.15	7.93	8.05
2304	NYSE	EMF	Mon, Jul 16, 2001	8.30	8.31	8.20	8.20
2303	NYSE	EMF	Fri, Jul 13, 2001	8.46	8.46	8.32	8.35
2302	NYSE	EMF	Thu, Jul 12, 2001	8.42	8.50	8.30	8.41
2301	NYSE	EMF	Wed, Jul 11, 2001	8.45	8.45	8.38	8.41
2300	NYSE	EMF	Tue, Jul 10, 2001	8.45	8.46	8.44	8.45
2299	NYSE	EMF	Mon, Jul 9, 2001	8.50	8.52	8.45	8.48
2298	NYSE	EMF	Fri, Jul 6, 2001	8.50	8.60	8.40	8.55
2297	NYSE	EMF	Thu, Jul 5, 2001	8.69	8.69	8.55	8.56
2296	NYSE	EMF	Tue, Jul 3, 2001	8.80	8.80	8.72	8.72
2295	NYSE	EMF	Mon, Jul 2, 2001	8.91	8.91	8.77	8.80
2294	NYSE	EMF	Fri, Jun 29, 2001	8.85	8.85	8.70	8.81
2293	NYSE	EMF	Thu, Jun 28, 2001	8.70	9.00	8.70	8.85
2292	NYSE	EMF	Wed, Jun 27, 2001	8.50	8.69	8.50	8.69
2291	NYSE	EMF	Tue, Jun 26, 2001	8.50	8.50	8.41	8.44
2290	NYSE	EMF	Mon, Jun 25, 2001	8.43	8.49	8.42	8.48
2289	NYSE	EMF	Fri, Jun 22, 2001	8.43	8.47	8.39	8.45
2288	NYSE	EMF	Thu, Jun 21, 2001	8.26	8.39	8.20	8.38
2287	NYSE	EMF	Wed, Jun 20, 2001	8.30	8.42	8.25	8.26
2286	NYSE	EMF	Tue, Jun 19, 2001	8.20	8.35	8.20	8.32
2285	NYSE	EMF	Mon, Jun 18, 2001	8.30	8.39	8.20	8.20
2284	NYSE	EMF	Fri, Jun 15, 2001	8.35	8.40	8.27	8.38
2283	NYSE	EMF	Thu, Jun 14, 2001	8.49	8.49	8.36	8.36
2282	NYSE	EMF	Wed, Jun 13, 2001	8.54	8.58	8.53	8.56
2281	NYSE	EMF	Tue, Jun 12, 2001	8.40	8.56	8.29	8.56
2280	NYSE	EMF	Mon, Jun 11, 2001	8.20	8.50	8.20	8.47
2279	NYSE	EMF	Fri, Jun 8, 2001	8.17	8.28	8.15	8.23
2278	NYSE	EMF	Thu, Jun 7, 2001	8.20	8.20	8.14	8.19
2277	NYSE	EMF	Wed, Jun 6, 2001	8.15	8.25	8.15	8.20
2276	NYSE	EMF	Tue, Jun 5, 2001	8.06	8.18	8.05	8.16
2275	NYSE	EMF	Mon, Jun 4, 2001	7.99	8.07	7.96	8.04
2274	NYSE	EMF	Fri, Jun 1, 2001	7.96	8.00	7.91	8.00
2273	NYSE	EMF	Thu, May 31, 2001	7.92	7.99	7.89	7.90
2272	NYSE	EMF	Wed, May 30, 2001	7.95	8.02	7.92	7.92
2271	NYSE	EMF	Tue, May 29, 2001	8.10	8.12	8.01	8.05
2270	NYSE	EMF	Fri, May 25, 2001	8.16	8.16	8.04	8.12
2269	NYSE	EMF	Thu, May 24, 2001	8.09	8.18	8.05	8.18
2268	NYSE	EMF	Wed, May 23, 2001	8.13	8.17	8.00	8.10
2267	NYSE	EMF	Tue, May 22, 2001	8.45	8.46	7.94	8.08
2266	NYSE	EMF	Mon, May 21, 2001	8.25	8.50	8.22	8.45
2265	NYSE	EMF	Fri, May 18, 2001	8.22	8.25	8.11	8.21
2264	NYSE	EMF	Thu, May 17, 2001	8.09	8.32	8.09	8.22
2263	NYSE	EMF	Wed, May 16, 2001	7.90	8.05	7.88	8.02
2262	NYSE	EMF	Tue, May 15, 2001	7.92	7.99	7.76	7.98
2261	NYSE	EMF	Mon, May 14, 2001	8.20	8.20	7.85	7.95
2260	NYSE	EMF	Fri, May 11, 2001	8.20	8.20	8.10	8.11
2259	NYSE	EMF	Thu, May 10, 2001	8.30	8.55	8.23	8.30
2258	NYSE	EMF	Wed, May 9, 2001	8.50	8.50	8.22	8.22
2257	NYSE	EMF	Tue, May 8, 2001	8.40	8.55	8.20	8.45
2256	NYSE	EMF	Mon, May 7, 2001	8.40	8.55	8.30	8.45
2255	NYSE	EMF	Fri, May 4, 2001	8.25	8.40	8.15	8.32
2254	NYSE	EMF	Thu, May 3, 2001	8.25	8.45	8.06	8.30
2253	NYSE	EMF	Wed, May 2, 2001	8.55	8.60	8.35	8.35
2252	NYSE	EMF	Tue, May 1, 2001	8.15	8.65	8.15	8.50
2251	NYSE	EMF	Mon, Apr 30, 2001	8.10	8.21	8.09	8.21
2250	NYSE	EMF	Fri, Apr 27, 2001	7.91	8.13	7.91	8.05
2249	NYSE	EMF	Thu, Apr 26, 2001	7.94	8.00	7.91	7.91
2248	NYSE	EMF	Wed, Apr 25, 2001	7.90	8.00	7.85	7.94
2247	NYSE	EMF	Tue, Apr 24, 2001	7.79	7.98	7.75	7.86
2246	NYSE	EMF	Mon, Apr 23, 2001	8.10	8.20	7.80	7.80
2245	NYSE	EMF	Fri, Apr 20, 2001	8.30	8.30	8.20	8.20
2244	NYSE	EMF	Thu, Apr 19, 2001	8.45	8.45	8.20	8.24
2243	NYSE	EMF	Wed, Apr 18, 2001	7.95	8.55	7.90	8.43
2242	NYSE	EMF	Tue, Apr 17, 2001	8.00	8.01	7.95	7.95
2241	NYSE	EMF	Mon, Apr 16, 2001	8.09	8.09	7.95	7.95
2240	NYSE	EMF	Thu, Apr 12, 2001	7.86	8.19	7.86	8.19
2239	NYSE	EMF	Wed, Apr 11, 2001	7.86	8.09	7.86	7.96
2238	NYSE	EMF	Tue, Apr 10, 2001	7.38	7.86	7.38	7.76
2237	NYSE	EMF	Mon, Apr 9, 2001	7.42	7.60	7.25	7.36
2236	NYSE	EMF	Fri, Apr 6, 2001	7.47	7.55	7.30	7.35
2235	NYSE	EMF	Thu, Apr 5, 2001	7.48	7.72	7.48	7.55
2234	NYSE	EMF	Wed, Apr 4, 2001	7.39	7.60	7.26	7.58
2233	NYSE	EMF	Tue, Apr 3, 2001	7.48	7.50	7.26	7.39
2232	NYSE	EMF	Mon, Apr 2, 2001	7.75	7.75	7.40	7.50
2231	NYSE	EMF	Fri, Mar 30, 2001	7.75	7.75	7.65	7.73
2230	NYSE	EMF	Thu, Mar 29, 2001	7.80	7.80	7.51	7.72
2229	NYSE	EMF	Wed, Mar 28, 2001	8.00	8.11	7.80	7.85
2228	NYSE	EMF	Tue, Mar 27, 2001	8.08	8.17	7.95	8.12
2227	NYSE	EMF	Mon, Mar 26, 2001	7.87	8.10	7.87	8.08
2226	NYSE	EMF	Fri, Mar 23, 2001	7.95	7.99	7.87	7.94
2225	NYSE	EMF	Thu, Mar 22, 2001	7.90	8.10	7.88	7.90
2224	NYSE	EMF	Wed, Mar 21, 2001	7.94	8.10	7.90	8.00
2223	NYSE	EMF	Tue, Mar 20, 2001	7.90	8.10	7.90	7.94
2222	NYSE	EMF	Mon, Mar 19, 2001	8.26	8.27	7.90	7.96
2221	NYSE	EMF	Fri, Mar 16, 2001	8.15	8.20	8.00	8.01
2220	NYSE	EMF	Thu, Mar 15, 2001	8.06	8.19	8.04	8.11
2219	NYSE	EMF	Wed, Mar 14, 2001	8.25	8.35	8.09	8.10
2218	NYSE	EMF	Tue, Mar 13, 2001	8.40	8.40	8.29	8.35
2217	NYSE	EMF	Mon, Mar 12, 2001	8.51	8.51	8.32	8.32
2216	NYSE	EMF	Fri, Mar 9, 2001	8.75	8.75	8.61	8.61
2215	NYSE	EMF	Thu, Mar 8, 2001	8.75	8.81	8.67	8.68
2214	NYSE	EMF	Wed, Mar 7, 2001	8.90	8.94	8.67	8.73
2213	NYSE	EMF	Tue, Mar 6, 2001	8.84	8.85	8.75	8.83
2212	NYSE	EMF	Mon, Mar 5, 2001	8.60	8.87	8.57	8.74
2211	NYSE	EMF	Fri, Mar 2, 2001	8.60	8.60	8.40	8.55
2210	NYSE	EMF	Thu, Mar 1, 2001	8.71	8.72	8.51	8.60
2209	NYSE	EMF	Wed, Feb 28, 2001	8.95	8.95	8.70	8.71
2208	NYSE	EMF	Tue, Feb 27, 2001	8.88	9.05	8.80	9.00
2207	NYSE	EMF	Mon, Feb 26, 2001	8.79	8.90	8.61	8.88
2206	NYSE	EMF	Fri, Feb 23, 2001	8.80	8.80	8.75	8.79
2205	NYSE	EMF	Thu, Feb 22, 2001	8.95	8.95	8.75	8.95
2204	NYSE	EMF	Wed, Feb 21, 2001	9.10	9.10	8.90	8.94
2203	NYSE	EMF	Tue, Feb 20, 2001	8.95	9.14	8.95	9.10
2202	NYSE	EMF	Fri, Feb 16, 2001	8.85	9.00	8.75	8.99
2201	NYSE	EMF	Thu, Feb 15, 2001	8.85	9.00	8.75	9.00
2200	NYSE	EMF	Wed, Feb 14, 2001	8.90	9.00	8.80	8.95
2199	NYSE	EMF	Tue, Feb 13, 2001	8.70	8.93	8.69	8.82
2198	NYSE	EMF	Mon, Feb 12, 2001	8.71	8.84	8.60	8.70
2197	NYSE	EMF	Fri, Feb 9, 2001	8.85	8.93	8.75	8.81
2196	NYSE	EMF	Thu, Feb 8, 2001	8.90	8.97	8.85	8.95
2195	NYSE	EMF	Wed, Feb 7, 2001	9.04	9.15	8.85	8.90
2194	NYSE	EMF	Tue, Feb 6, 2001	9.05	9.16	9.00	9.04
2193	NYSE	EMF	Mon, Feb 5, 2001	9.65	9.65	9.10	9.15
2192	NYSE	EMF	Fri, Feb 2, 2001	9.52	9.65	9.50	9.63
2191	NYSE	EMF	Thu, Feb 1, 2001	9.46	9.60	9.46	9.52
2190	NYSE	EMF	Wed, Jan 31, 2001	9.45	9.49	9.35	9.46
2189	NYSE	EMF	Tue, Jan 30, 2001	9.26	9.49	9.24	9.36
2188	NYSE	EMF	Mon, Jan 29, 2001	9.16	9.38	9.15	9.28
2187	NYSE	EMF	Fri, Jan 26, 2001	9.25	9.31	9.06	9.25
2186	NYSE	EMF	Thu, Jan 25, 2001	9.19	9.38	9.19	9.25
2185	NYSE	EMF	Wed, Jan 24, 2001	8.81	9.25	8.81	9.25
2184	NYSE	EMF	Tue, Jan 23, 2001	9.00	9.00	8.81	8.94
2183	NYSE	EMF	Mon, Jan 22, 2001	9.13	9.13	9.00	9.06
2182	NYSE	EMF	Fri, Jan 19, 2001	9.13	9.25	8.94	9.25
2181	NYSE	EMF	Thu, Jan 18, 2001	8.75	9.13	8.75	9.06
2180	NYSE	EMF	Wed, Jan 17, 2001	8.63	8.88	8.63	8.88
2179	NYSE	EMF	Tue, Jan 16, 2001	8.63	8.69	8.56	8.63
2178	NYSE	EMF	Fri, Jan 12, 2001	8.50	8.69	8.50	8.56
2177	NYSE	EMF	Thu, Jan 11, 2001	8.38	8.50	8.38	8.50
2176	NYSE	EMF	Wed, Jan 10, 2001	8.44	8.50	8.25	8.44
2175	NYSE	EMF	Tue, Jan 9, 2001	8.19	8.50	8.19	8.38
2174	NYSE	EMF	Mon, Jan 8, 2001	7.94	8.19	7.94	8.06
2173	NYSE	EMF	Fri, Jan 5, 2001	8.06	8.13	8.00	8.00
2172	NYSE	EMF	Thu, Jan 4, 2001	8.13	8.19	8.00	8.13
2171	NYSE	EMF	Wed, Jan 3, 2001	7.75	8.00	7.75	8.00
2170	NYSE	EMF	Tue, Jan 2, 2001	7.69	7.75	7.56	7.63
2169	NYSE	EMF	Fri, Dec 29, 2000	7.75	7.81	7.56	7.63
2168	NYSE	EMF	Thu, Dec 28, 2000	7.81	7.94	7.69	7.69
2167	NYSE	EMF	Wed, Dec 27, 2000	7.75	7.94	7.63	7.88
2166	NYSE	EMF	Tue, Dec 26, 2000	7.56	7.69	7.44	7.69
2165	NYSE	EMF	Fri, Dec 22, 2000	7.38	7.63	7.38	7.50
2164	NYSE	EMF	Thu, Dec 21, 2000	7.38	7.50	7.31	7.31
2163	NYSE	EMF	Wed, Dec 20, 2000	7.50	7.50	7.38	7.38
2162	NYSE	EMF	Tue, Dec 19, 2000	7.56	7.63	7.50	7.50
2161	NYSE	EMF	Mon, Dec 18, 2000	7.69	7.75	7.56	7.63
2160	NYSE	EMF	Fri, Dec 15, 2000	7.69	7.69	7.50	7.50
2159	NYSE	EMF	Thu, Dec 14, 2000	7.75	8.13	7.56	7.81
2158	NYSE	EMF	Wed, Dec 13, 2000	7.63	7.75	7.63	7.69
2157	NYSE	EMF	Tue, Dec 12, 2000	7.88	7.88	7.63	7.63
2156	NYSE	EMF	Mon, Dec 11, 2000	7.75	7.88	7.69	7.88
2155	NYSE	EMF	Fri, Dec 8, 2000	7.63	7.88	7.63	7.75
2154	NYSE	EMF	Thu, Dec 7, 2000	7.50	7.75	7.50	7.63
2153	NYSE	EMF	Wed, Dec 6, 2000	7.88	7.94	7.56	7.56
2152	NYSE	EMF	Tue, Dec 5, 2000	7.56	7.94	7.50	7.94
2151	NYSE	EMF	Mon, Dec 4, 2000	7.44	7.56	7.25	7.50
2150	NYSE	EMF	Fri, Dec 1, 2000	7.44	7.50	7.31	7.50
2149	NYSE	EMF	Thu, Nov 30, 2000	7.69	7.75	7.31	7.56
2148	NYSE	EMF	Wed, Nov 29, 2000	7.75	8.00	7.63	7.69
2147	NYSE	EMF	Tue, Nov 28, 2000	7.69	7.81	7.63	7.75
2146	NYSE	EMF	Mon, Nov 27, 2000	8.06	8.19	7.88	7.94
2145	NYSE	EMF	Fri, Nov 24, 2000	7.69	8.13	7.69	8.00
2144	NYSE	EMF	Wed, Nov 22, 2000	7.81	8.00	7.63	7.75
2143	NYSE	EMF	Tue, Nov 21, 2000	7.81	7.88	7.69	7.69
2142	NYSE	EMF	Mon, Nov 20, 2000	7.69	7.81	7.63	7.75
2141	NYSE	EMF	Fri, Nov 17, 2000	7.88	7.94	7.75	7.81
2140	NYSE	EMF	Thu, Nov 16, 2000	7.94	8.06	7.94	7.94
2139	NYSE	EMF	Wed, Nov 15, 2000	8.00	8.13	7.94	8.00
2138	NYSE	EMF	Tue, Nov 14, 2000	8.00	8.06	7.94	8.00
2137	NYSE	EMF	Mon, Nov 13, 2000	7.88	8.06	7.81	8.06
2136	NYSE	EMF	Fri, Nov 10, 2000	8.44	8.44	8.13	8.19
2135	NYSE	EMF	Thu, Nov 9, 2000	8.44	8.44	8.13	8.31
2134	NYSE	EMF	Wed, Nov 8, 2000	8.63	8.63	8.38	8.50
2133	NYSE	EMF	Tue, Nov 7, 2000	8.31	8.69	8.31	8.63
2132	NYSE	EMF	Mon, Nov 6, 2000	8.19	8.44	8.19	8.44
2131	NYSE	EMF	Fri, Nov 3, 2000	8.06	8.38	8.06	8.31
2130	NYSE	EMF	Thu, Nov 2, 2000	7.81	8.19	7.81	8.06
2129	NYSE	EMF	Wed, Nov 1, 2000	7.88	7.94	7.69	7.88
2128	NYSE	EMF	Tue, Oct 31, 2000	7.69	7.88	7.63	7.75
2127	NYSE	EMF	Mon, Oct 30, 2000	7.75	7.75	7.56	7.69
2126	NYSE	EMF	Fri, Oct 27, 2000	7.56	7.75	7.50	7.75
2125	NYSE	EMF	Thu, Oct 26, 2000	7.63	7.69	7.44	7.56
2124	NYSE	EMF	Wed, Oct 25, 2000	7.75	7.75	7.63	7.63
2123	NYSE	EMF	Tue, Oct 24, 2000	7.81	8.00	7.75	7.88
2122	NYSE	EMF	Mon, Oct 23, 2000	7.75	7.88	7.75	7.81
2121	NYSE	EMF	Fri, Oct 20, 2000	8.00	8.00	7.88	8.00
2120	NYSE	EMF	Thu, Oct 19, 2000	7.63	8.00	7.63	7.94
2119	NYSE	EMF	Wed, Oct 18, 2000	7.69	7.75	7.31	7.50
2118	NYSE	EMF	Tue, Oct 17, 2000	7.81	7.88	7.63	7.75
2117	NYSE	EMF	Mon, Oct 16, 2000	7.88	7.94	7.69	7.81
2116	NYSE	EMF	Fri, Oct 13, 2000	7.88	7.94	7.56	7.75
2115	NYSE	EMF	Thu, Oct 12, 2000	8.06	8.06	7.75	7.88
2114	NYSE	EMF	Wed, Oct 11, 2000	8.00	8.06	7.69	7.94
2113	NYSE	EMF	Tue, Oct 10, 2000	8.06	8.25	8.00	8.00
2112	NYSE	EMF	Mon, Oct 9, 2000	8.31	8.31	8.06	8.06
2111	NYSE	EMF	Fri, Oct 6, 2000	8.50	8.50	8.25	8.38
2110	NYSE	EMF	Thu, Oct 5, 2000	8.31	8.50	8.31	8.38
2109	NYSE	EMF	Wed, Oct 4, 2000	8.31	8.44	8.31	8.38
2108	NYSE	EMF	Tue, Oct 3, 2000	8.19	8.38	8.19	8.25
2107	NYSE	EMF	Mon, Oct 2, 2000	8.38	8.56	8.19	8.19
2106	NYSE	EMF	Fri, Sep 29, 2000	8.38	8.50	8.19	8.38
2105	NYSE	EMF	Thu, Sep 28, 2000	8.38	8.56	8.25	8.31
2104	NYSE	EMF	Wed, Sep 27, 2000	8.31	8.38	8.25	8.31
2103	NYSE	EMF	Tue, Sep 26, 2000	8.31	8.38	8.25	8.38
2102	NYSE	EMF	Mon, Sep 25, 2000	8.31	8.44	8.25	8.25
2101	NYSE	EMF	Fri, Sep 22, 2000	8.31	8.38	8.25	8.31
2100	NYSE	EMF	Thu, Sep 21, 2000	8.44	8.50	8.25	8.44
2099	NYSE	EMF	Wed, Sep 20, 2000	8.44	8.50	8.38	8.44
2098	NYSE	EMF	Tue, Sep 19, 2000	8.56	8.63	8.38	8.50
2097	NYSE	EMF	Mon, Sep 18, 2000	8.75	8.81	8.56	8.63
2096	NYSE	EMF	Fri, Sep 15, 2000	8.88	8.94	8.81	8.88
2095	NYSE	EMF	Thu, Sep 14, 2000	9.06	9.06	8.94	9.00
2094	NYSE	EMF	Wed, Sep 13, 2000	9.06	9.13	8.94	9.00
2093	NYSE	EMF	Tue, Sep 12, 2000	9.00	9.13	8.94	9.06
2092	NYSE	EMF	Mon, Sep 11, 2000	9.19	9.19	9.06	9.19
2091	NYSE	EMF	Fri, Sep 8, 2000	9.31	9.31	9.19	9.19
2090	NYSE	EMF	Thu, Sep 7, 2000	9.44	9.44	9.25	9.38
2089	NYSE	EMF	Wed, Sep 6, 2000	9.38	9.44	9.19	9.38
2088	NYSE	EMF	Tue, Sep 5, 2000	9.25	9.44	9.13	9.44
2087	NYSE	EMF	Fri, Sep 1, 2000	9.44	9.44	9.25	9.31
2086	NYSE	EMF	Thu, Aug 31, 2000	9.13	9.31	9.13	9.31
2085	NYSE	EMF	Wed, Aug 30, 2000	9.13	9.19	9.06	9.13
2084	NYSE	EMF	Tue, Aug 29, 2000	9.50	9.50	9.19	9.19
2083	NYSE	EMF	Mon, Aug 28, 2000	9.19	9.25	9.00	9.19
2082	NYSE	EMF	Fri, Aug 25, 2000	9.19	9.19	9.06	9.06
2081	NYSE	EMF	Thu, Aug 24, 2000	9.19	9.25	9.13	9.25
2080	NYSE	EMF	Wed, Aug 23, 2000	9.13	9.25	9.13	9.25
2079	NYSE	EMF	Tue, Aug 22, 2000	9.25	9.31	9.13	9.19
2078	NYSE	EMF	Mon, Aug 21, 2000	9.31	9.38	9.25	9.31
2077	NYSE	EMF	Fri, Aug 18, 2000	9.50	9.56	9.31	9.38
2076	NYSE	EMF	Thu, Aug 17, 2000	9.44	9.56	9.38	9.50
2075	NYSE	EMF	Wed, Aug 16, 2000	9.25	9.56	9.19	9.44
2074	NYSE	EMF	Tue, Aug 15, 2000	9.44	9.44	9.19	9.25
2073	NYSE	EMF	Mon, Aug 14, 2000	9.31	9.44	9.25	9.38
2072	NYSE	EMF	Fri, Aug 11, 2000	9.19	9.31	9.19	9.19
2071	NYSE	EMF	Thu, Aug 10, 2000	9.00	9.13	9.00	9.06
2070	NYSE	EMF	Wed, Aug 9, 2000	9.13	9.13	9.00	9.06
2069	NYSE	EMF	Tue, Aug 8, 2000	9.00	9.19	9.00	9.06
2068	NYSE	EMF	Mon, Aug 7, 2000	9.13	9.25	9.06	9.13
2067	NYSE	EMF	Fri, Aug 4, 2000	9.06	9.38	9.00	9.25
2066	NYSE	EMF	Thu, Aug 3, 2000	9.13	9.13	9.00	9.06
2065	NYSE	EMF	Wed, Aug 2, 2000	9.06	9.31	9.00	9.19
2064	NYSE	EMF	Tue, Aug 1, 2000	8.94	9.06	8.88	9.00
2063	NYSE	EMF	Mon, Jul 31, 2000	8.94	9.00	8.88	9.00
2062	NYSE	EMF	Fri, Jul 28, 2000	9.19	9.25	9.06	9.06
2061	NYSE	EMF	Thu, Jul 27, 2000	9.31	9.31	9.06	9.06
2060	NYSE	EMF	Wed, Jul 26, 2000	9.38	9.38	9.31	9.31
2059	NYSE	EMF	Tue, Jul 25, 2000	9.44	9.50	9.38	9.38
2058	NYSE	EMF	Mon, Jul 24, 2000	9.44	9.56	9.44	9.44
2057	NYSE	EMF	Fri, Jul 21, 2000	9.63	9.69	9.50	9.50
2056	NYSE	EMF	Thu, Jul 20, 2000	9.63	9.69	9.56	9.56
2055	NYSE	EMF	Wed, Jul 19, 2000	9.63	9.63	9.56	9.56
2054	NYSE	EMF	Tue, Jul 18, 2000	9.75	9.75	9.50	9.63
2053	NYSE	EMF	Mon, Jul 17, 2000	9.94	9.94	9.63	9.69
2052	NYSE	EMF	Fri, Jul 14, 2000	9.75	9.94	9.63	9.94
2051	NYSE	EMF	Thu, Jul 13, 2000	9.81	9.88	9.75	9.75
2050	NYSE	EMF	Wed, Jul 12, 2000	9.88	10.06	9.81	9.94
2049	NYSE	EMF	Tue, Jul 11, 2000	9.94	10.06	9.75	9.75
2048	NYSE	EMF	Mon, Jul 10, 2000	9.88	9.94	9.75	9.88
2047	NYSE	EMF	Fri, Jul 7, 2000	9.81	9.81	9.69	9.75
2046	NYSE	EMF	Thu, Jul 6, 2000	9.75	9.88	9.63	9.75
2045	NYSE	EMF	Wed, Jul 5, 2000	9.75	9.81	9.63	9.69
2044	NYSE	EMF	Mon, Jul 3, 2000	9.69	9.81	9.69	9.75
2043	NYSE	EMF	Fri, Jun 30, 2000	9.50	9.75	9.44	9.75
2042	NYSE	EMF	Thu, Jun 29, 2000	9.69	9.69	9.50	9.56
2041	NYSE	EMF	Wed, Jun 28, 2000	9.38	9.75	9.38	9.63
2040	NYSE	EMF	Tue, Jun 27, 2000	9.44	9.44	9.38	9.44
2039	NYSE	EMF	Mon, Jun 26, 2000	9.31	9.56	9.31	9.44
2038	NYSE	EMF	Fri, Jun 23, 2000	9.50	9.50	9.31	9.44
2037	NYSE	EMF	Thu, Jun 22, 2000	9.44	9.44	9.31	9.44
2036	NYSE	EMF	Wed, Jun 21, 2000	9.25	9.50	9.25	9.38
2035	NYSE	EMF	Tue, Jun 20, 2000	9.19	9.38	9.19	9.38
2034	NYSE	EMF	Mon, Jun 19, 2000	9.38	9.50	9.25	9.25
2033	NYSE	EMF	Fri, Jun 16, 2000	9.38	9.38	9.25	9.38
2032	NYSE	EMF	Thu, Jun 15, 2000	9.44	9.50	9.31	9.38
2031	NYSE	EMF	Wed, Jun 14, 2000	9.31	9.50	9.31	9.38
2030	NYSE	EMF	Tue, Jun 13, 2000	9.31	9.44	9.31	9.38
2029	NYSE	EMF	Mon, Jun 12, 2000	9.38	9.38	9.25	9.31
2028	NYSE	EMF	Fri, Jun 9, 2000	9.25	9.38	9.25	9.38
2027	NYSE	EMF	Thu, Jun 8, 2000	9.38	9.38	9.31	9.31
2026	NYSE	EMF	Wed, Jun 7, 2000	9.25	9.38	9.25	9.38
2025	NYSE	EMF	Tue, Jun 6, 2000	9.25	9.44	9.25	9.38
2024	NYSE	EMF	Mon, Jun 5, 2000	9.13	9.38	9.13	9.25
2023	NYSE	EMF	Fri, Jun 2, 2000	9.19	9.38	9.13	9.19
2022	NYSE	EMF	Thu, Jun 1, 2000	8.75	8.94	8.75	8.94
2021	NYSE	EMF	Wed, May 31, 2000	8.63	8.88	8.63	8.75
2020	NYSE	EMF	Tue, May 30, 2000	8.38	8.75	8.25	8.75
2019	NYSE	EMF	Fri, May 26, 2000	8.69	8.69	8.31	8.38
2018	NYSE	EMF	Thu, May 25, 2000	8.56	8.69	8.44	8.63
2017	NYSE	EMF	Wed, May 24, 2000	8.56	8.63	8.38	8.50
2016	NYSE	EMF	Tue, May 23, 2000	8.63	8.69	8.50	8.63
2015	NYSE	EMF	Mon, May 22, 2000	8.88	8.88	8.63	8.69
2014	NYSE	EMF	Fri, May 19, 2000	9.13	9.13	8.63	9.00
2013	NYSE	EMF	Thu, May 18, 2000	9.19	9.25	9.00	9.00
2012	NYSE	EMF	Wed, May 17, 2000	9.13	9.19	9.06	9.19
2011	NYSE	EMF	Tue, May 16, 2000	9.19	9.31	9.06	9.25
2010	NYSE	EMF	Mon, May 15, 2000	9.25	9.25	9.06	9.06
2009	NYSE	EMF	Fri, May 12, 2000	9.13	9.25	9.13	9.13
2008	NYSE	EMF	Thu, May 11, 2000	9.06	9.25	9.06	9.25
2007	NYSE	EMF	Wed, May 10, 2000	9.25	9.31	9.06	9.19
2006	NYSE	EMF	Tue, May 9, 2000	9.19	9.50	9.19	9.25
2005	NYSE	EMF	Mon, May 8, 2000	9.31	9.31	9.13	9.25
2004	NYSE	EMF	Fri, May 5, 2000	9.31	9.63	9.13	9.19
2003	NYSE	EMF	Thu, May 4, 2000	9.50	9.56	9.31	9.38
2002	NYSE	EMF	Wed, May 3, 2000	9.75	9.75	9.38	9.38
2001	NYSE	EMF	Tue, May 2, 2000	9.75	9.81	9.56	9.69
2000	NYSE	EMF	Mon, May 1, 2000	9.63	9.81	9.63	9.81
1999	NYSE	EMF	Fri, Apr 28, 2000	9.44	9.50	9.38	9.50
1998	NYSE	EMF	Thu, Apr 27, 2000	9.50	9.50	9.31	9.38
1997	NYSE	EMF	Wed, Apr 26, 2000	9.69	9.69	9.56	9.56
1996	NYSE	EMF	Tue, Apr 25, 2000	9.44	9.63	9.38	9.63
1995	NYSE	EMF	Mon, Apr 24, 2000	9.56	9.75	9.31	9.38
1994	NYSE	EMF	Thu, Apr 20, 2000	9.56	9.88	9.50	9.69
1993	NYSE	EMF	Wed, Apr 19, 2000	10.00	10.00	9.56	9.56
1992	NYSE	EMF	Tue, Apr 18, 2000	9.56	10.31	9.38	10.06
1991	NYSE	EMF	Mon, Apr 17, 2000	9.56	9.63	9.06	9.63
1990	NYSE	EMF	Fri, Apr 14, 2000	10.00	10.00	9.69	9.81
1989	NYSE	EMF	Thu, Apr 13, 2000	10.13	10.19	10.00	10.00
1988	NYSE	EMF	Wed, Apr 12, 2000	10.38	10.56	10.06	10.13
1987	NYSE	EMF	Tue, Apr 11, 2000	10.81	10.81	10.38	10.38
1986	NYSE	EMF	Mon, Apr 10, 2000	10.94	11.00	10.63	10.69
1985	NYSE	EMF	Fri, Apr 7, 2000	10.31	10.69	10.31	10.63
1984	NYSE	EMF	Thu, Apr 6, 2000	10.25	10.56	10.25	10.31
1983	NYSE	EMF	Wed, Apr 5, 2000	10.31	10.38	10.25	10.38
1982	NYSE	EMF	Tue, Apr 4, 2000	10.56	10.75	10.44	10.50
1981	NYSE	EMF	Mon, Apr 3, 2000	11.06	11.06	10.63	10.75
1980	NYSE	EMF	Fri, Mar 31, 2000	10.63	10.88	10.63	10.88
1979	NYSE	EMF	Thu, Mar 30, 2000	11.00	11.00	10.50	10.50
1978	NYSE	EMF	Wed, Mar 29, 2000	11.25	11.38	11.13	11.13
1977	NYSE	EMF	Tue, Mar 28, 2000	11.50	11.50	11.13	11.25
1976	NYSE	EMF	Mon, Mar 27, 2000	10.94	11.19	10.88	11.13
1975	NYSE	EMF	Fri, Mar 24, 2000	10.88	11.00	10.81	11.00
1974	NYSE	EMF	Thu, Mar 23, 2000	10.94	11.25	10.94	11.00
1973	NYSE	EMF	Wed, Mar 22, 2000	10.94	11.00	10.81	10.94
1972	NYSE	EMF	Tue, Mar 21, 2000	10.81	10.94	10.63	10.94
1971	NYSE	EMF	Mon, Mar 20, 2000	10.81	10.88	10.56	10.81
1970	NYSE	EMF	Fri, Mar 17, 2000	10.69	10.75	10.63	10.69
1969	NYSE	EMF	Thu, Mar 16, 2000	10.44	10.69	10.44	10.63
1968	NYSE	EMF	Wed, Mar 15, 2000	10.50	10.63	10.38	10.56
1967	NYSE	EMF	Tue, Mar 14, 2000	10.81	10.88	10.56	10.63
1966	NYSE	EMF	Mon, Mar 13, 2000	11.25	11.38	10.75	10.81
1965	NYSE	EMF	Fri, Mar 10, 2000	11.50	11.63	11.25	11.56
1964	NYSE	EMF	Thu, Mar 9, 2000	11.44	11.56	11.38	11.50
1963	NYSE	EMF	Wed, Mar 8, 2000	11.25	11.75	11.25	11.56
1962	NYSE	EMF	Tue, Mar 7, 2000	11.50	11.69	11.31	11.31
1961	NYSE	EMF	Mon, Mar 6, 2000	11.56	11.69	11.50	11.50
1960	NYSE	EMF	Fri, Mar 3, 2000	11.56	12.06	11.50	11.69
1959	NYSE	EMF	Thu, Mar 2, 2000	11.13	11.69	11.13	11.56
1958	NYSE	EMF	Wed, Mar 1, 2000	11.38	11.38	10.88	11.13
1957	NYSE	EMF	Tue, Feb 29, 2000	11.25	11.44	11.19	11.38
1956	NYSE	EMF	Mon, Feb 28, 2000	11.31	11.44	11.19	11.25
1955	NYSE	EMF	Fri, Feb 25, 2000	11.63	11.88	11.56	11.56
1954	NYSE	EMF	Thu, Feb 24, 2000	11.63	11.94	11.63	11.75
1953	NYSE	EMF	Wed, Feb 23, 2000	11.81	11.94	11.63	11.75
1952	NYSE	EMF	Tue, Feb 22, 2000	11.88	12.00	11.50	11.75
1951	NYSE	EMF	Fri, Feb 18, 2000	12.44	12.50	12.25	12.25
1950	NYSE	EMF	Thu, Feb 17, 2000	12.50	12.88	12.38	12.44
1949	NYSE	EMF	Wed, Feb 16, 2000	12.44	12.75	12.25	12.63
1948	NYSE	EMF	Tue, Feb 15, 2000	12.56	12.63	12.44	12.44
1947	NYSE	EMF	Mon, Feb 14, 2000	12.38	12.81	12.38	12.69
1946	NYSE	EMF	Fri, Feb 11, 2000	12.88	13.00	12.56	12.75
1945	NYSE	EMF	Thu, Feb 10, 2000	12.94	13.06	12.75	12.81
1944	NYSE	EMF	Wed, Feb 9, 2000	13.06	13.25	12.94	13.06
1943	NYSE	EMF	Tue, Feb 8, 2000	12.50	13.19	12.50	13.19
1942	NYSE	EMF	Mon, Feb 7, 2000	12.56	12.88	12.50	12.81
1941	NYSE	EMF	Fri, Feb 4, 2000	12.50	12.50	12.31	12.50
1940	NYSE	EMF	Thu, Feb 3, 2000	12.19	12.44	12.19	12.38
1939	NYSE	EMF	Wed, Feb 2, 2000	12.00	12.25	11.94	12.25
1938	NYSE	EMF	Tue, Feb 1, 2000	12.19	12.19	12.00	12.06
1937	NYSE	EMF	Mon, Jan 31, 2000	12.25	12.31	12.13	12.19
1936	NYSE	EMF	Fri, Jan 28, 2000	12.56	12.69	12.31	12.38
1935	NYSE	EMF	Thu, Jan 27, 2000	12.94	13.13	12.63	12.69
1934	NYSE	EMF	Wed, Jan 26, 2000	12.94	12.94	12.88	12.88
1933	NYSE	EMF	Tue, Jan 25, 2000	12.94	13.00	12.88	12.88
1932	NYSE	EMF	Mon, Jan 24, 2000	13.00	13.00	12.88	13.00
1931	NYSE	EMF	Fri, Jan 21, 2000	13.25	13.25	12.75	12.75
1930	NYSE	EMF	Thu, Jan 20, 2000	13.19	13.50	13.06	13.25
1929	NYSE	EMF	Wed, Jan 19, 2000	13.13	13.31	13.13	13.13
1928	NYSE	EMF	Tue, Jan 18, 2000	13.50	13.63	13.25	13.25
1927	NYSE	EMF	Fri, Jan 14, 2000	13.06	13.25	12.94	13.13
1926	NYSE	EMF	Thu, Jan 13, 2000	12.75	13.00	12.69	13.00
1925	NYSE	EMF	Wed, Jan 12, 2000	12.69	12.88	12.63	12.75
1924	NYSE	EMF	Tue, Jan 11, 2000	13.25	13.25	12.88	13.13
1923	NYSE	EMF	Mon, Jan 10, 2000	12.94	13.38	12.69	13.19
1922	NYSE	EMF	Fri, Jan 7, 2000	12.75	12.88	12.38	12.88
1921	NYSE	EMF	Thu, Jan 6, 2000	12.38	12.88	12.38	12.75
1920	NYSE	EMF	Wed, Jan 5, 2000	13.00	13.00	12.63	12.75
1919	NYSE	EMF	Tue, Jan 4, 2000	13.50	13.50	12.88	13.13
1918	NYSE	EMF	Mon, Jan 3, 2000	14.00	14.06	13.38	13.63
1917	NYSE	EMF	Fri, Dec 31, 1999	12.75	13.56	12.75	13.56
1916	NYSE	EMF	Thu, Dec 30, 1999	12.31	12.88	12.31	12.69
1915	NYSE	EMF	Wed, Dec 29, 1999	11.69	12.25	11.69	12.19
1914	NYSE	EMF	Tue, Dec 28, 1999	11.69	12.00	11.69	11.94
1913	NYSE	EMF	Mon, Dec 27, 1999	11.44	11.94	11.44	11.81
1912	NYSE	EMF	Thu, Dec 23, 1999	11.38	11.63	11.38	11.44
1911	NYSE	EMF	Wed, Dec 22, 1999	11.69	11.94	11.38	11.38
1910	NYSE	EMF	Tue, Dec 21, 1999	11.50	11.75	11.38	11.63
1909	NYSE	EMF	Mon, Dec 20, 1999	11.81	11.88	11.44	11.63
1908	NYSE	EMF	Fri, Dec 17, 1999	11.50	11.69	11.38	11.44
1907	NYSE	EMF	Thu, Dec 16, 1999	11.38	11.50	11.38	11.38
1906	NYSE	EMF	Wed, Dec 15, 1999	11.50	11.56	11.31	11.38
1905	NYSE	EMF	Tue, Dec 14, 1999	11.50	11.75	11.44	11.50
1904	NYSE	EMF	Mon, Dec 13, 1999	11.63	11.88	11.63	11.75
1903	NYSE	EMF	Fri, Dec 10, 1999	11.56	11.69	11.44	11.56
1902	NYSE	EMF	Thu, Dec 9, 1999	11.25	11.63	11.19	11.44
1901	NYSE	EMF	Wed, Dec 8, 1999	11.13	11.19	11.00	11.19
1900	NYSE	EMF	Tue, Dec 7, 1999	11.38	11.50	11.31	11.38
1899	NYSE	EMF	Mon, Dec 6, 1999	11.38	11.50	11.25	11.31
1898	NYSE	EMF	Fri, Dec 3, 1999	11.13	11.56	11.13	11.50
1897	NYSE	EMF	Thu, Dec 2, 1999	11.19	11.25	10.94	11.13
1896	NYSE	EMF	Wed, Dec 1, 1999	11.38	11.38	11.13	11.31
1895	NYSE	EMF	Tue, Nov 30, 1999	11.31	11.44	11.13	11.38
1894	NYSE	EMF	Mon, Nov 29, 1999	11.44	11.69	11.38	11.50
1893	NYSE	EMF	Fri, Nov 26, 1999	11.31	11.56	11.31	11.44
1892	NYSE	EMF	Wed, Nov 24, 1999	11.44	11.50	11.31	11.31
1891	NYSE	EMF	Tue, Nov 23, 1999	11.63	11.63	11.50	11.50
1890	NYSE	EMF	Mon, Nov 22, 1999	11.50	11.94	11.25	11.88
1889	NYSE	EMF	Fri, Nov 19, 1999	11.63	11.63	11.25	11.50
1888	NYSE	EMF	Thu, Nov 18, 1999	11.44	11.69	11.44	11.69
1887	NYSE	EMF	Wed, Nov 17, 1999	11.56	11.63	11.38	11.50
1886	NYSE	EMF	Tue, Nov 16, 1999	11.63	11.75	11.50	11.69
1885	NYSE	EMF	Mon, Nov 15, 1999	11.69	11.81	11.25	11.75
1884	NYSE	EMF	Fri, Nov 12, 1999	11.63	11.75	11.50	11.69
1883	NYSE	EMF	Thu, Nov 11, 1999	11.56	11.63	11.50	11.50
1882	NYSE	EMF	Wed, Nov 10, 1999	11.38	11.63	11.31	11.56
1881	NYSE	EMF	Tue, Nov 9, 1999	11.56	11.75	11.19	11.50
1880	NYSE	EMF	Mon, Nov 8, 1999	11.63	11.75	11.63	11.69
1879	NYSE	EMF	Fri, Nov 5, 1999	11.50	11.94	11.50	11.75
1878	NYSE	EMF	Thu, Nov 4, 1999	11.44	11.50	11.38	11.44
1877	NYSE	EMF	Wed, Nov 3, 1999	11.06	11.25	11.06	11.25
1876	NYSE	EMF	Tue, Nov 2, 1999	10.94	11.13	10.88	11.13
1875	NYSE	EMF	Mon, Nov 1, 1999	10.75	11.00	10.69	11.00
1874	NYSE	EMF	Fri, Oct 29, 1999	11.13	11.31	10.63	10.75
1873	NYSE	EMF	Thu, Oct 28, 1999	11.00	11.06	10.94	11.00
1872	NYSE	EMF	Wed, Oct 27, 1999	10.75	10.88	10.63	10.88
1871	NYSE	EMF	Tue, Oct 26, 1999	10.88	10.94	10.81	10.94
1870	NYSE	EMF	Mon, Oct 25, 1999	11.19	11.19	10.75	10.75
1869	NYSE	EMF	Fri, Oct 22, 1999	11.00	11.19	11.00	11.06
1868	NYSE	EMF	Thu, Oct 21, 1999	10.75	11.06	10.75	11.06
1867	NYSE	EMF	Wed, Oct 20, 1999	10.88	11.19	10.81	10.88
1866	NYSE	EMF	Tue, Oct 19, 1999	10.44	10.75	10.44	10.75
1865	NYSE	EMF	Mon, Oct 18, 1999	11.06	11.06	10.19	10.38
1864	NYSE	EMF	Fri, Oct 15, 1999	11.25	11.25	10.94	10.94
1863	NYSE	EMF	Thu, Oct 14, 1999	11.19	11.31	11.19	11.19
1862	NYSE	EMF	Wed, Oct 13, 1999	11.44	11.44	11.06	11.19
1861	NYSE	EMF	Tue, Oct 12, 1999	11.69	11.69	11.44	11.44
1860	NYSE	EMF	Mon, Oct 11, 1999	11.75	11.81	11.75	11.75
1859	NYSE	EMF	Fri, Oct 8, 1999	11.38	11.81	11.38	11.81
1858	NYSE	EMF	Thu, Oct 7, 1999	11.25	11.38	11.00	11.38
1857	NYSE	EMF	Wed, Oct 6, 1999	11.25	11.31	11.19	11.31
1856	NYSE	EMF	Tue, Oct 5, 1999	11.25	11.50	11.13	11.31
1855	NYSE	EMF	Mon, Oct 4, 1999	11.00	11.44	11.00	11.25
1854	NYSE	EMF	Fri, Oct 1, 1999	11.19	11.19	10.94	11.00
1853	NYSE	EMF	Thu, Sep 30, 1999	11.06	11.13	11.00	11.06
1852	NYSE	EMF	Wed, Sep 29, 1999	11.13	11.13	11.06	11.06
1851	NYSE	EMF	Tue, Sep 28, 1999	11.19	11.31	11.00	11.13
1850	NYSE	EMF	Mon, Sep 27, 1999	11.13	11.13	11.00	11.06
1849	NYSE	EMF	Fri, Sep 24, 1999	11.31	11.38	10.94	11.06
1848	NYSE	EMF	Thu, Sep 23, 1999	11.44	11.44	11.19	11.19
1847	NYSE	EMF	Wed, Sep 22, 1999	11.50	11.56	11.25	11.31
1846	NYSE	EMF	Tue, Sep 21, 1999	11.88	11.88	11.50	11.63
1845	NYSE	EMF	Mon, Sep 20, 1999	11.88	11.88	11.63	11.75
1844	NYSE	EMF	Fri, Sep 17, 1999	11.88	12.06	11.63	11.81
1843	NYSE	EMF	Thu, Sep 16, 1999	12.19	12.19	11.56	11.63
1842	NYSE	EMF	Wed, Sep 15, 1999	12.00	12.13	12.00	12.06
1841	NYSE	EMF	Tue, Sep 14, 1999	12.19	12.25	12.06	12.13
1840	NYSE	EMF	Mon, Sep 13, 1999	12.25	12.25	12.06	12.25
1839	NYSE	EMF	Fri, Sep 10, 1999	12.13	12.19	12.06	12.19
1838	NYSE	EMF	Thu, Sep 9, 1999	12.06	12.19	11.94	12.19
1837	NYSE	EMF	Wed, Sep 8, 1999	12.25	12.25	12.00	12.06
1836	NYSE	EMF	Tue, Sep 7, 1999	12.25	12.50	12.13	12.38
1835	NYSE	EMF	Fri, Sep 3, 1999	12.25	12.50	12.25	12.44
1834	NYSE	EMF	Thu, Sep 2, 1999	12.13	12.25	12.00	12.25
1833	NYSE	EMF	Wed, Sep 1, 1999	12.25	12.38	12.13	12.13
1832	NYSE	EMF	Tue, Aug 31, 1999	12.50	12.56	12.25	12.25
1831	NYSE	EMF	Mon, Aug 30, 1999	12.56	12.63	12.50	12.50
1830	NYSE	EMF	Fri, Aug 27, 1999	12.31	12.75	12.31	12.63
1829	NYSE	EMF	Thu, Aug 26, 1999	12.81	13.00	12.69	12.69
1828	NYSE	EMF	Wed, Aug 25, 1999	12.75	13.00	12.75	12.81
1827	NYSE	EMF	Tue, Aug 24, 1999	12.81	12.81	12.50	12.81
1826	NYSE	EMF	Mon, Aug 23, 1999	12.38	12.94	12.38	12.69
1825	NYSE	EMF	Fri, Aug 20, 1999	12.25	12.56	12.25	12.44
1824	NYSE	EMF	Thu, Aug 19, 1999	12.06	12.13	12.00	12.13
1823	NYSE	EMF	Wed, Aug 18, 1999	12.06	12.19	12.00	12.00
1822	NYSE	EMF	Tue, Aug 17, 1999	12.31	12.56	12.06	12.06
1821	NYSE	EMF	Mon, Aug 16, 1999	12.31	12.38	12.06	12.25
1820	NYSE	EMF	Fri, Aug 13, 1999	12.19	12.44	12.19	12.44
1819	NYSE	EMF	Thu, Aug 12, 1999	12.06	12.38	12.06	12.19
1818	NYSE	EMF	Wed, Aug 11, 1999	12.50	12.50	12.38	12.44
1817	NYSE	EMF	Tue, Aug 10, 1999	12.38	12.50	12.19	12.50
1816	NYSE	EMF	Mon, Aug 9, 1999	12.50	12.50	12.31	12.50
1815	NYSE	EMF	Fri, Aug 6, 1999	12.63	12.69	12.38	12.44
1814	NYSE	EMF	Thu, Aug 5, 1999	13.13	13.13	12.63	12.63
1813	NYSE	EMF	Wed, Aug 4, 1999	13.00	13.13	12.94	13.00
1812	NYSE	EMF	Tue, Aug 3, 1999	13.31	13.50	13.19	13.25
1811	NYSE	EMF	Mon, Aug 2, 1999	12.69	13.31	12.69	13.31
1810	NYSE	EMF	Fri, Jul 30, 1999	12.94	12.94	12.50	12.81
1809	NYSE	EMF	Thu, Jul 29, 1999	12.81	13.13	12.81	13.06
1808	NYSE	EMF	Wed, Jul 28, 1999	13.00	13.25	13.00	13.00
1807	NYSE	EMF	Tue, Jul 27, 1999	13.00	13.38	12.94	13.00
1806	NYSE	EMF	Mon, Jul 26, 1999	13.44	13.44	12.88	13.00
1805	NYSE	EMF	Fri, Jul 23, 1999	13.81	13.81	13.38	13.50
1804	NYSE	EMF	Thu, Jul 22, 1999	13.63	13.88	13.63	13.88
1803	NYSE	EMF	Wed, Jul 21, 1999	13.69	14.00	13.56	14.00
1802	NYSE	EMF	Tue, Jul 20, 1999	14.44	14.44	13.75	13.75
1801	NYSE	EMF	Mon, Jul 19, 1999	14.50	14.56	14.44	14.50
1800	NYSE	EMF	Fri, Jul 16, 1999	14.44	14.56	14.13	14.50
1799	NYSE	EMF	Thu, Jul 15, 1999	14.44	14.44	14.25	14.38
1798	NYSE	EMF	Wed, Jul 14, 1999	14.44	14.44	14.25	14.31
1797	NYSE	EMF	Tue, Jul 13, 1999	13.88	14.50	13.44	14.31
1796	NYSE	EMF	Mon, Jul 12, 1999	14.50	14.50	14.00	14.00
1795	NYSE	EMF	Fri, Jul 9, 1999	14.56	14.63	14.38	14.38
1794	NYSE	EMF	Thu, Jul 8, 1999	14.31	14.56	14.25	14.50
1793	NYSE	EMF	Wed, Jul 7, 1999	14.75	14.81	14.44	14.44
1792	NYSE	EMF	Tue, Jul 6, 1999	14.31	14.88	14.31	14.75
1791	NYSE	EMF	Fri, Jul 2, 1999	14.50	14.63	14.25	14.56
1790	NYSE	EMF	Thu, Jul 1, 1999	14.94	14.94	14.56	14.63
1789	NYSE	EMF	Wed, Jun 30, 1999	14.44	14.94	14.31	14.88
1788	NYSE	EMF	Tue, Jun 29, 1999	14.25	14.44	14.19	14.31
1787	NYSE	EMF	Mon, Jun 28, 1999	14.50	14.50	14.13	14.31
1786	NYSE	EMF	Fri, Jun 25, 1999	14.44	14.88	14.44	14.56
1785	NYSE	EMF	Thu, Jun 24, 1999	14.44	14.69	14.31	14.31
1784	NYSE	EMF	Wed, Jun 23, 1999	14.88	14.88	14.50	14.56
1783	NYSE	EMF	Tue, Jun 22, 1999	14.50	14.88	14.44	14.75
1782	NYSE	EMF	Mon, Jun 21, 1999	14.50	14.63	14.13	14.63
1781	NYSE	EMF	Fri, Jun 18, 1999	14.38	14.69	14.31	14.63
1780	NYSE	EMF	Thu, Jun 17, 1999	14.19	14.25	14.06	14.13
1779	NYSE	EMF	Wed, Jun 16, 1999	13.75	14.13	13.75	14.13
1778	NYSE	EMF	Tue, Jun 15, 1999	13.94	13.94	13.38	13.63
1777	NYSE	EMF	Mon, Jun 14, 1999	13.69	14.13	13.69	13.94
1776	NYSE	EMF	Fri, Jun 11, 1999	13.75	14.00	13.56	13.75
1775	NYSE	EMF	Thu, Jun 10, 1999	13.75	13.88	13.44	13.63
1774	NYSE	EMF	Wed, Jun 9, 1999	13.25	13.88	13.25	13.63
1773	NYSE	EMF	Tue, Jun 8, 1999	14.31	14.31	14.00	14.00
1772	NYSE	EMF	Mon, Jun 7, 1999	14.13	14.25	14.00	14.19
1771	NYSE	EMF	Fri, Jun 4, 1999	13.81	14.19	13.75	13.88
1770	NYSE	EMF	Thu, Jun 3, 1999	13.88	13.88	13.75	13.81
1769	NYSE	EMF	Wed, Jun 2, 1999	13.75	13.94	13.56	13.81
1768	NYSE	EMF	Tue, Jun 1, 1999	13.56	13.69	13.44	13.63
1767	NYSE	EMF	Fri, May 28, 1999	13.50	13.63	13.31	13.44
1766	NYSE	EMF	Thu, May 27, 1999	13.50	13.63	13.44	13.50
1765	NYSE	EMF	Wed, May 26, 1999	12.94	13.50	12.94	13.50
1764	NYSE	EMF	Tue, May 25, 1999	13.25	13.25	13.06	13.06
1763	NYSE	EMF	Mon, May 24, 1999	14.13	14.13	13.19	13.44
1762	NYSE	EMF	Fri, May 21, 1999	14.63	14.63	13.81	14.13
1761	NYSE	EMF	Thu, May 20, 1999	14.50	14.69	14.44	14.63
1760	NYSE	EMF	Wed, May 19, 1999	15.25	15.38	14.00	14.38
1759	NYSE	EMF	Tue, May 18, 1999	15.31	15.31	15.00	15.06
1758	NYSE	EMF	Mon, May 17, 1999	15.75	15.75	15.13	15.38
1757	NYSE	EMF	Fri, May 14, 1999	16.25	16.25	15.63	15.94
1756	NYSE	EMF	Thu, May 13, 1999	15.50	18.63	15.38	16.31
1755	NYSE	EMF	Wed, May 12, 1999	15.38	15.75	15.19	15.38
1754	NYSE	EMF	Tue, May 11, 1999	15.25	15.44	15.13	15.25
1753	NYSE	EMF	Mon, May 10, 1999	15.06	15.19	15.00	15.06
1752	NYSE	EMF	Fri, May 7, 1999	15.19	15.38	15.00	15.13
1751	NYSE	EMF	Thu, May 6, 1999	14.94	15.56	14.94	15.56
1750	NYSE	EMF	Wed, May 5, 1999	14.25	14.63	14.25	14.56
1749	NYSE	EMF	Tue, May 4, 1999	14.38	14.50	14.25	14.25
1748	NYSE	EMF	Mon, May 3, 1999	14.13	14.38	14.00	14.13
1747	NYSE	EMF	Fri, Apr 30, 1999	14.00	14.00	13.81	14.00
1746	NYSE	EMF	Thu, Apr 29, 1999	13.81	13.88	13.63	13.63
1745	NYSE	EMF	Wed, Apr 28, 1999	13.75	13.88	13.63	13.81
1744	NYSE	EMF	Tue, Apr 27, 1999	13.81	14.06	13.81	14.00
1743	NYSE	EMF	Mon, Apr 26, 1999	14.06	14.06	13.63	13.69
1742	NYSE	EMF	Fri, Apr 23, 1999	14.00	14.06	13.63	14.06
1741	NYSE	EMF	Thu, Apr 22, 1999	13.38	13.81	13.38	13.56
1740	NYSE	EMF	Wed, Apr 21, 1999	13.31	13.44	13.13	13.25
1739	NYSE	EMF	Tue, Apr 20, 1999	13.63	13.69	13.13	13.19
1738	NYSE	EMF	Mon, Apr 19, 1999	12.88	14.13	12.88	13.50
1737	NYSE	EMF	Fri, Apr 16, 1999	12.25	12.81	12.25	12.63
1736	NYSE	EMF	Thu, Apr 15, 1999	11.75	12.19	11.63	12.13
1735	NYSE	EMF	Wed, Apr 14, 1999	11.63	11.75	11.38	11.75
1734	NYSE	EMF	Tue, Apr 13, 1999	11.88	11.88	11.38	11.63
1733	NYSE	EMF	Mon, Apr 12, 1999	11.94	12.06	11.75	11.75
1732	NYSE	EMF	Fri, Apr 9, 1999	11.75	11.88	11.56	11.69
1731	NYSE	EMF	Thu, Apr 8, 1999	11.75	11.81	11.63	11.75
1730	NYSE	EMF	Wed, Apr 7, 1999	11.44	11.75	11.44	11.63
1729	NYSE	EMF	Tue, Apr 6, 1999	11.13	11.44	11.13	11.25
1728	NYSE	EMF	Mon, Apr 5, 1999	11.00	11.25	10.94	11.25
1727	NYSE	EMF	Thu, Apr 1, 1999	10.81	10.88	10.75	10.88
1726	NYSE	EMF	Wed, Mar 31, 1999	10.69	11.00	10.69	11.00
1725	NYSE	EMF	Tue, Mar 30, 1999	10.75	11.00	10.69	10.75
1724	NYSE	EMF	Mon, Mar 29, 1999	11.00	11.06	10.75	11.00
1723	NYSE	EMF	Fri, Mar 26, 1999	10.75	11.06	10.75	10.88
1722	NYSE	EMF	Thu, Mar 25, 1999	10.69	10.75	10.63	10.75
1721	NYSE	EMF	Wed, Mar 24, 1999	10.63	10.75	10.56	10.56
1720	NYSE	EMF	Tue, Mar 23, 1999	11.00	11.00	10.63	10.75
1719	NYSE	EMF	Mon, Mar 22, 1999	11.31	11.31	11.06	11.06
1718	NYSE	EMF	Fri, Mar 19, 1999	10.75	11.00	10.75	10.94
1717	NYSE	EMF	Thu, Mar 18, 1999	10.56	10.69	10.50	10.63
1716	NYSE	EMF	Wed, Mar 17, 1999	10.56	10.63	10.44	10.50
1715	NYSE	EMF	Tue, Mar 16, 1999	10.44	10.56	10.38	10.50
1714	NYSE	EMF	Mon, Mar 15, 1999	10.38	10.50	10.31	10.44
1713	NYSE	EMF	Fri, Mar 12, 1999	10.44	10.44	10.25	10.25
1712	NYSE	EMF	Thu, Mar 11, 1999	10.06	10.50	10.00	10.44
1711	NYSE	EMF	Wed, Mar 10, 1999	10.00	10.13	9.88	10.06
1710	NYSE	EMF	Tue, Mar 9, 1999	9.75	10.00	9.75	9.88
1709	NYSE	EMF	Mon, Mar 8, 1999	10.00	10.00	9.75	9.88
1708	NYSE	EMF	Fri, Mar 5, 1999	9.88	10.00	9.81	9.94
1707	NYSE	EMF	Thu, Mar 4, 1999	9.88	9.88	9.69	9.75
1706	NYSE	EMF	Wed, Mar 3, 1999	9.94	9.94	9.75	9.75
1705	NYSE	EMF	Tue, Mar 2, 1999	9.94	10.00	9.50	9.81
1704	NYSE	EMF	Mon, Mar 1, 1999	9.75	10.00	9.75	9.81
1703	NYSE	EMF	Fri, Feb 26, 1999	10.00	10.00	9.75	9.94
1702	NYSE	EMF	Thu, Feb 25, 1999	9.69	10.00	9.69	9.81
1701	NYSE	EMF	Wed, Feb 24, 1999	9.94	10.13	9.81	9.88
1700	NYSE	EMF	Tue, Feb 23, 1999	10.31	10.50	9.88	9.94
1699	NYSE	EMF	Mon, Feb 22, 1999	10.06	10.38	10.06	10.31
1698	NYSE	EMF	Fri, Feb 19, 1999	10.13	10.25	10.06	10.06
1697	NYSE	EMF	Thu, Feb 18, 1999	10.13	10.25	10.06	10.06
1696	NYSE	EMF	Wed, Feb 17, 1999	10.00	10.13	9.94	10.13
1695	NYSE	EMF	Tue, Feb 16, 1999	10.00	10.13	10.00	10.00
1694	NYSE	EMF	Fri, Feb 12, 1999	9.81	10.00	9.81	10.00
1693	NYSE	EMF	Thu, Feb 11, 1999	9.94	10.00	9.88	10.00
1692	NYSE	EMF	Wed, Feb 10, 1999	9.88	9.88	9.75	9.88
1691	NYSE	EMF	Tue, Feb 9, 1999	9.75	9.88	9.56	9.88
1690	NYSE	EMF	Mon, Feb 8, 1999	10.19	10.25	9.81	9.81
1689	NYSE	EMF	Fri, Feb 5, 1999	10.00	10.19	9.88	10.19
1688	NYSE	EMF	Thu, Feb 4, 1999	10.06	10.13	9.81	9.94
1687	NYSE	EMF	Wed, Feb 3, 1999	10.31	10.31	10.06	10.06
1686	NYSE	EMF	Tue, Feb 2, 1999	10.00	10.25	10.00	10.19
1685	NYSE	EMF	Mon, Feb 1, 1999	10.06	10.31	10.00	10.25
1684	NYSE	EMF	Fri, Jan 29, 1999	10.06	10.19	10.06	10.06
1683	NYSE	EMF	Thu, Jan 28, 1999	10.06	10.19	9.94	10.06
1682	NYSE	EMF	Wed, Jan 27, 1999	10.06	10.19	10.00	10.06
1681	NYSE	EMF	Tue, Jan 26, 1999	10.19	10.19	9.56	10.19
1680	NYSE	EMF	Mon, Jan 25, 1999	10.50	10.50	10.19	10.25
1679	NYSE	EMF	Fri, Jan 22, 1999	10.75	10.81	10.50	10.63
1678	NYSE	EMF	Thu, Jan 21, 1999	10.88	10.88	10.75	10.88
1677	NYSE	EMF	Wed, Jan 20, 1999	10.44	11.00	10.31	10.88
1676	NYSE	EMF	Tue, Jan 19, 1999	10.00	10.44	10.00	10.44
1675	NYSE	EMF	Fri, Jan 15, 1999	9.88	10.38	9.88	10.38
1674	NYSE	EMF	Thu, Jan 14, 1999	10.13	10.13	9.69	9.75
1673	NYSE	EMF	Wed, Jan 13, 1999	10.31	10.31	10.06	10.13
1672	NYSE	EMF	Tue, Jan 12, 1999	10.75	10.75	10.63	10.63
1671	NYSE	EMF	Mon, Jan 11, 1999	11.00	11.00	10.63	10.75
1670	NYSE	EMF	Fri, Jan 8, 1999	10.94	11.06	10.88	10.94
1669	NYSE	EMF	Thu, Jan 7, 1999	11.25	11.25	10.75	10.88
1668	NYSE	EMF	Wed, Jan 6, 1999	10.88	11.25	10.63	11.19
1667	NYSE	EMF	Tue, Jan 5, 1999	10.00	10.50	9.94	10.50
1666	NYSE	EMF	Mon, Jan 4, 1999	9.75	10.00	9.75	10.00
1665	NYSE	EMF	Thu, Dec 31, 1998	9.75	9.81	9.50	9.63
1664	NYSE	EMF	Wed, Dec 30, 1998	9.88	9.94	9.50	9.81
1663	NYSE	EMF	Tue, Dec 29, 1998	10.00	10.06	9.88	9.94
1662	NYSE	EMF	Mon, Dec 28, 1998	10.00	10.25	10.00	10.06
1661	NYSE	EMF	Thu, Dec 24, 1998	10.25	10.44	10.25	10.25
1660	NYSE	EMF	Wed, Dec 23, 1998	9.94	10.44	9.94	10.25
1659	NYSE	EMF	Tue, Dec 22, 1998	9.75	10.00	9.38	9.81
1658	NYSE	EMF	Mon, Dec 21, 1998	9.13	9.63	9.06	9.63
1657	NYSE	EMF	Fri, Dec 18, 1998	9.00	9.19	8.63	9.13
1656	NYSE	EMF	Thu, Dec 17, 1998	9.19	9.25	9.00	9.00
1655	NYSE	EMF	Wed, Dec 16, 1998	9.13	9.31	9.06	9.13
1654	NYSE	EMF	Tue, Dec 15, 1998	9.31	9.44	8.88	9.06
1653	NYSE	EMF	Mon, Dec 14, 1998	9.25	9.50	9.19	9.25
1652	NYSE	EMF	Fri, Dec 11, 1998	9.63	9.69	9.44	9.44
1651	NYSE	EMF	Thu, Dec 10, 1998	9.75	9.88	9.63	9.63
1650	NYSE	EMF	Wed, Dec 9, 1998	9.88	9.88	9.63	9.69
1649	NYSE	EMF	Tue, Dec 8, 1998	9.94	10.06	9.88	9.88
1648	NYSE	EMF	Mon, Dec 7, 1998	10.06	10.19	9.88	9.94
1647	NYSE	EMF	Fri, Dec 4, 1998	10.06	10.13	9.81	9.94
1646	NYSE	EMF	Thu, Dec 3, 1998	9.88	10.25	9.88	10.06
1645	NYSE	EMF	Wed, Dec 2, 1998	10.13	10.13	9.94	10.00
1644	NYSE	EMF	Tue, Dec 1, 1998	10.25	10.38	9.94	10.06
1643	NYSE	EMF	Mon, Nov 30, 1998	10.88	10.88	10.38	10.38
1642	NYSE	EMF	Fri, Nov 27, 1998	10.88	10.88	10.75	10.75
1641	NYSE	EMF	Wed, Nov 25, 1998	10.69	10.88	10.50	10.88
1640	NYSE	EMF	Tue, Nov 24, 1998	10.75	10.81	10.44	10.63
1639	NYSE	EMF	Mon, Nov 23, 1998	10.94	10.94	10.63	10.75
1638	NYSE	EMF	Fri, Nov 20, 1998	10.38	10.69	10.00	10.56
1637	NYSE	EMF	Thu, Nov 19, 1998	10.63	10.81	10.19	10.38
1636	NYSE	EMF	Wed, Nov 18, 1998	10.75	11.06	10.63	10.69
1635	NYSE	EMF	Tue, Nov 17, 1998	10.75	11.19	10.38	10.63
1634	NYSE	EMF	Mon, Nov 16, 1998	10.50	11.75	10.50	10.56
1633	NYSE	EMF	Fri, Nov 13, 1998	14.38	14.38	14.06	14.13
1632	NYSE	EMF	Thu, Nov 12, 1998	13.88	14.00	13.63	13.81
1631	NYSE	EMF	Wed, Nov 11, 1998	14.06	14.25	13.81	13.88
1630	NYSE	EMF	Tue, Nov 10, 1998	14.75	14.75	13.75	13.94
1629	NYSE	EMF	Mon, Nov 9, 1998	14.69	14.88	14.63	14.69
1628	NYSE	EMF	Fri, Nov 6, 1998	14.63	14.94	14.63	14.88
1627	NYSE	EMF	Thu, Nov 5, 1998	14.50	14.56	14.25	14.56
1626	NYSE	EMF	Wed, Nov 4, 1998	14.25	14.50	14.25	14.50
1625	NYSE	EMF	Tue, Nov 3, 1998	13.94	14.13	13.75	14.13
1624	NYSE	EMF	Mon, Nov 2, 1998	13.88	14.00	13.63	13.81
1623	NYSE	EMF	Fri, Oct 30, 1998	12.75	13.50	12.75	13.38
1622	NYSE	EMF	Thu, Oct 29, 1998	12.63	12.88	12.50	12.81
1621	NYSE	EMF	Wed, Oct 28, 1998	13.00	13.00	12.50	12.63
1620	NYSE	EMF	Tue, Oct 27, 1998	13.44	13.50	12.88	12.94
1619	NYSE	EMF	Mon, Oct 26, 1998	13.00	13.50	13.00	13.13
1618	NYSE	EMF	Fri, Oct 23, 1998	12.75	13.13	12.44	13.06
1617	NYSE	EMF	Thu, Oct 22, 1998	12.13	12.63	12.13	12.63
1616	NYSE	EMF	Wed, Oct 21, 1998	12.19	12.31	12.00	12.31
1615	NYSE	EMF	Tue, Oct 20, 1998	12.25	12.38	12.13	12.25
1614	NYSE	EMF	Mon, Oct 19, 1998	11.50	12.19	11.50	12.13
1613	NYSE	EMF	Fri, Oct 16, 1998	12.31	12.50	11.44	11.75
1612	NYSE	EMF	Thu, Oct 15, 1998	11.69	12.13	11.38	12.13
1611	NYSE	EMF	Wed, Oct 14, 1998	11.31	11.69	11.19	11.69
1610	NYSE	EMF	Tue, Oct 13, 1998	11.69	11.69	11.31	11.38
1609	NYSE	EMF	Mon, Oct 12, 1998	11.38	11.75	11.25	11.63
1608	NYSE	EMF	Fri, Oct 9, 1998	10.81	11.31	10.75	11.31
1607	NYSE	EMF	Thu, Oct 8, 1998	11.25	11.25	10.88	10.94
1606	NYSE	EMF	Wed, Oct 7, 1998	11.44	11.50	11.31	11.50
1605	NYSE	EMF	Tue, Oct 6, 1998	11.13	11.38	11.13	11.19
1604	NYSE	EMF	Mon, Oct 5, 1998	11.25	11.25	10.56	11.13
1603	NYSE	EMF	Fri, Oct 2, 1998	10.94	11.13	10.75	11.13
1602	NYSE	EMF	Thu, Oct 1, 1998	11.50	11.63	10.75	10.88
1601	NYSE	EMF	Wed, Sep 30, 1998	11.81	11.88	11.56	11.56
1600	NYSE	EMF	Tue, Sep 29, 1998	12.00	12.25	11.94	12.00
1599	NYSE	EMF	Mon, Sep 28, 1998	11.88	12.25	11.88	12.13
1598	NYSE	EMF	Fri, Sep 25, 1998	11.69	12.00	11.50	11.88
1597	NYSE	EMF	Thu, Sep 24, 1998	11.56	12.00	11.56	11.81
1596	NYSE	EMF	Wed, Sep 23, 1998	11.56	11.81	11.38	11.63
1595	NYSE	EMF	Tue, Sep 22, 1998	11.06	11.50	11.06	11.31
1594	NYSE	EMF	Mon, Sep 21, 1998	10.38	11.06	10.38	11.06
1593	NYSE	EMF	Fri, Sep 18, 1998	10.75	11.00	10.38	10.94
1592	NYSE	EMF	Thu, Sep 17, 1998	10.75	10.88	10.38	10.88
1591	NYSE	EMF	Wed, Sep 16, 1998	10.69	11.13	10.63	11.13
1590	NYSE	EMF	Tue, Sep 15, 1998	10.25	10.75	10.13	10.69
1589	NYSE	EMF	Mon, Sep 14, 1998	10.00	10.50	9.94	10.44
1588	NYSE	EMF	Fri, Sep 11, 1998	9.94	10.13	9.75	9.94
1587	NYSE	EMF	Thu, Sep 10, 1998	10.00	10.25	9.75	9.94
1586	NYSE	EMF	Wed, Sep 9, 1998	10.13	10.19	9.75	9.81
1585	NYSE	EMF	Tue, Sep 8, 1998	9.75	10.31	9.75	10.25
1584	NYSE	EMF	Fri, Sep 4, 1998	9.88	9.88	9.38	9.50
1583	NYSE	EMF	Thu, Sep 3, 1998	10.25	10.25	9.63	9.94
1582	NYSE	EMF	Wed, Sep 2, 1998	9.94	10.38	9.94	10.38
1581	NYSE	EMF	Tue, Sep 1, 1998	9.69	10.44	9.19	10.00
1580	NYSE	EMF	Mon, Aug 31, 1998	9.50	9.50	9.00	9.19
1579	NYSE	EMF	Fri, Aug 28, 1998	9.25	10.00	9.13	9.63
1578	NYSE	EMF	Thu, Aug 27, 1998	10.31	10.31	9.13	9.38
1577	NYSE	EMF	Wed, Aug 26, 1998	10.50	10.75	10.13	10.56
1576	NYSE	EMF	Tue, Aug 25, 1998	10.75	11.25	10.75	10.88
1575	NYSE	EMF	Mon, Aug 24, 1998	11.25	11.31	10.44	10.88
1574	NYSE	EMF	Fri, Aug 21, 1998	11.88	11.88	10.88	11.75
1573	NYSE	EMF	Thu, Aug 20, 1998	12.00	12.13	11.94	12.00
1572	NYSE	EMF	Wed, Aug 19, 1998	11.88	12.00	11.81	11.94
1571	NYSE	EMF	Tue, Aug 18, 1998	11.75	11.94	11.75	11.75
1570	NYSE	EMF	Mon, Aug 17, 1998	12.06	12.13	11.81	11.88
1569	NYSE	EMF	Fri, Aug 14, 1998	12.06	12.19	12.00	12.13
1568	NYSE	EMF	Thu, Aug 13, 1998	12.06	12.06	11.81	12.00
1567	NYSE	EMF	Wed, Aug 12, 1998	12.63	12.69	12.25	12.31
1566	NYSE	EMF	Tue, Aug 11, 1998	12.63	12.75	12.06	12.50
1565	NYSE	EMF	Mon, Aug 10, 1998	13.13	13.19	12.81	12.81
1564	NYSE	EMF	Fri, Aug 7, 1998	13.13	13.38	13.13	13.25
1563	NYSE	EMF	Thu, Aug 6, 1998	13.38	13.44	13.31	13.44
1562	NYSE	EMF	Wed, Aug 5, 1998	13.75	13.75	13.50	13.63
1561	NYSE	EMF	Tue, Aug 4, 1998	13.94	14.00	13.63	13.75
1560	NYSE	EMF	Mon, Aug 3, 1998	14.00	14.00	13.63	13.94
1559	NYSE	EMF	Fri, Jul 31, 1998	14.13	14.19	14.00	14.13
1558	NYSE	EMF	Thu, Jul 30, 1998	14.19	14.19	13.88	14.06
1557	NYSE	EMF	Wed, Jul 29, 1998	14.19	14.25	14.00	14.06
1556	NYSE	EMF	Tue, Jul 28, 1998	14.38	14.38	14.00	14.19
1555	NYSE	EMF	Mon, Jul 27, 1998	14.56	14.81	14.13	14.44
1554	NYSE	EMF	Fri, Jul 24, 1998	15.13	15.13	14.25	14.63
1553	NYSE	EMF	Thu, Jul 23, 1998	15.63	15.75	15.13	15.13
1552	NYSE	EMF	Wed, Jul 22, 1998	15.69	15.69	15.56	15.63
1551	NYSE	EMF	Tue, Jul 21, 1998	15.63	15.69	15.31	15.63
1550	NYSE	EMF	Mon, Jul 20, 1998	15.69	15.75	15.63	15.63
1549	NYSE	EMF	Fri, Jul 17, 1998	15.31	15.75	15.25	15.75
1548	NYSE	EMF	Thu, Jul 16, 1998	15.19	15.38	15.13	15.25
1547	NYSE	EMF	Wed, Jul 15, 1998	14.94	15.19	14.94	15.19
1546	NYSE	EMF	Tue, Jul 14, 1998	14.50	14.88	14.50	14.81
1545	NYSE	EMF	Mon, Jul 13, 1998	14.38	14.63	14.38	14.50
1544	NYSE	EMF	Fri, Jul 10, 1998	15.00	15.13	14.50	14.50
1543	NYSE	EMF	Thu, Jul 9, 1998	14.88	15.00	14.63	14.81
1542	NYSE	EMF	Wed, Jul 8, 1998	15.00	15.06	14.75	14.81
1541	NYSE	EMF	Tue, Jul 7, 1998	15.06	15.13	14.94	15.00
1540	NYSE	EMF	Mon, Jul 6, 1998	15.19	15.19	14.94	14.94
1539	NYSE	EMF	Thu, Jul 2, 1998	14.81	14.94	14.63	14.94
1538	NYSE	EMF	Wed, Jul 1, 1998	14.50	14.75	14.31	14.75
1537	NYSE	EMF	Tue, Jun 30, 1998	14.88	15.00	14.63	14.75
1536	NYSE	EMF	Mon, Jun 29, 1998	14.63	15.06	14.63	15.00
1535	NYSE	EMF	Fri, Jun 26, 1998	14.69	14.69	14.56	14.69
1534	NYSE	EMF	Thu, Jun 25, 1998	14.88	14.88	14.56	14.63
1533	NYSE	EMF	Wed, Jun 24, 1998	14.44	14.88	14.44	14.50
1532	NYSE	EMF	Tue, Jun 23, 1998	14.13	14.31	14.06	14.25
1531	NYSE	EMF	Mon, Jun 22, 1998	14.50	14.50	14.06	14.31
1530	NYSE	EMF	Fri, Jun 19, 1998	14.44	14.56	14.25	14.44
1529	NYSE	EMF	Thu, Jun 18, 1998	15.13	15.13	14.50	14.56
1528	NYSE	EMF	Wed, Jun 17, 1998	14.38	15.19	14.38	14.81
1527	NYSE	EMF	Tue, Jun 16, 1998	14.00	14.31	13.75	14.06
1526	NYSE	EMF	Mon, Jun 15, 1998	14.56	14.63	14.06	14.06
1525	NYSE	EMF	Fri, Jun 12, 1998	14.63	14.94	14.31	14.75
1524	NYSE	EMF	Thu, Jun 11, 1998	15.31	15.31	14.63	15.00
1523	NYSE	EMF	Wed, Jun 10, 1998	15.25	15.63	14.50	15.38
1522	NYSE	EMF	Tue, Jun 9, 1998	15.94	15.94	15.38	15.38
1521	NYSE	EMF	Mon, Jun 8, 1998	15.94	16.13	15.88	16.06
1520	NYSE	EMF	Fri, Jun 5, 1998	15.44	15.94	15.44	15.94
1519	NYSE	EMF	Thu, Jun 4, 1998	15.06	15.50	15.06	15.44
1518	NYSE	EMF	Wed, Jun 3, 1998	15.13	15.50	15.13	15.19
1517	NYSE	EMF	Tue, Jun 2, 1998	15.69	15.69	15.00	15.06
1516	NYSE	EMF	Mon, Jun 1, 1998	16.00	16.00	15.63	15.69
1515	NYSE	EMF	Fri, May 29, 1998	16.25	16.25	16.00	16.13
1514	NYSE	EMF	Thu, May 28, 1998	16.31	16.31	15.75	16.19
1513	NYSE	EMF	Wed, May 27, 1998	16.75	16.75	16.00	16.31
1512	NYSE	EMF	Tue, May 26, 1998	16.94	16.94	16.75	16.88
1511	NYSE	EMF	Fri, May 22, 1998	16.94	17.00	16.88	16.88
1510	NYSE	EMF	Thu, May 21, 1998	16.81	17.00	16.81	16.94
1509	NYSE	EMF	Wed, May 20, 1998	17.00	17.00	16.56	16.69
1508	NYSE	EMF	Tue, May 19, 1998	17.00	17.25	16.88	17.00
1507	NYSE	EMF	Mon, May 18, 1998	17.13	17.19	16.63	16.75
1506	NYSE	EMF	Fri, May 15, 1998	16.63	17.19	16.50	17.19
1505	NYSE	EMF	Thu, May 14, 1998	16.75	16.94	16.69	16.81
1504	NYSE	EMF	Wed, May 13, 1998	17.19	17.31	16.75	16.88
1503	NYSE	EMF	Tue, May 12, 1998	17.50	17.56	17.25	17.38
1502	NYSE	EMF	Mon, May 11, 1998	17.88	17.88	17.50	17.75
1501	NYSE	EMF	Fri, May 8, 1998	17.94	17.94	17.50	17.63
1500	NYSE	EMF	Thu, May 7, 1998	18.31	18.44	17.69	17.94
1499	NYSE	EMF	Wed, May 6, 1998	18.44	18.56	18.31	18.50
1498	NYSE	EMF	Tue, May 5, 1998	18.44	18.63	18.25	18.50
1497	NYSE	EMF	Mon, May 4, 1998	18.44	18.88	18.44	18.69
1496	NYSE	EMF	Fri, May 1, 1998	18.25	18.31	17.88	18.31
1495	NYSE	EMF	Thu, Apr 30, 1998	18.00	18.63	17.81	18.25
1494	NYSE	EMF	Wed, Apr 29, 1998	17.94	17.94	17.63	17.75
1493	NYSE	EMF	Tue, Apr 28, 1998	18.06	18.19	17.94	17.94
1492	NYSE	EMF	Mon, Apr 27, 1998	18.31	18.31	17.63	17.81
1491	NYSE	EMF	Fri, Apr 24, 1998	18.75	18.81	18.50	18.69
1490	NYSE	EMF	Thu, Apr 23, 1998	18.81	18.81	18.63	18.75
1489	NYSE	EMF	Wed, Apr 22, 1998	19.00	19.00	18.88	19.00
1488	NYSE	EMF	Tue, Apr 21, 1998	18.81	18.94	18.81	18.94
1487	NYSE	EMF	Mon, Apr 20, 1998	18.69	18.88	18.69	18.81
1486	NYSE	EMF	Fri, Apr 17, 1998	18.50	18.88	18.38	18.69
1485	NYSE	EMF	Thu, Apr 16, 1998	18.56	18.63	18.50	18.56
1484	NYSE	EMF	Wed, Apr 15, 1998	18.63	18.94	18.63	18.88
1483	NYSE	EMF	Tue, Apr 14, 1998	18.94	18.94	18.63	18.69
1482	NYSE	EMF	Mon, Apr 13, 1998	18.56	18.75	18.50	18.69
1481	NYSE	EMF	Thu, Apr 9, 1998	18.38	18.63	18.38	18.50
1480	NYSE	EMF	Wed, Apr 8, 1998	18.69	18.69	18.31	18.38
1479	NYSE	EMF	Tue, Apr 7, 1998	18.56	18.75	18.50	18.63
1478	NYSE	EMF	Mon, Apr 6, 1998	18.63	18.69	18.19	18.56
1477	NYSE	EMF	Fri, Apr 3, 1998	18.88	18.88	18.63	18.69
1476	NYSE	EMF	Thu, Apr 2, 1998	18.88	19.13	18.75	18.94
1475	NYSE	EMF	Wed, Apr 1, 1998	19.50	19.50	19.00	19.13
1474	NYSE	EMF	Tue, Mar 31, 1998	19.50	19.63	19.44	19.56
1473	NYSE	EMF	Mon, Mar 30, 1998	19.69	19.75	19.38	19.75
1472	NYSE	EMF	Fri, Mar 27, 1998	19.50	19.94	19.44	19.94
1471	NYSE	EMF	Thu, Mar 26, 1998	19.25	19.44	19.19	19.44
1470	NYSE	EMF	Wed, Mar 25, 1998	19.00	19.38	19.00	19.25
1469	NYSE	EMF	Tue, Mar 24, 1998	18.50	19.00	18.50	18.94
1468	NYSE	EMF	Mon, Mar 23, 1998	18.25	18.56	18.25	18.50
1467	NYSE	EMF	Fri, Mar 20, 1998	18.06	18.25	17.94	18.06
1466	NYSE	EMF	Thu, Mar 19, 1998	17.31	18.00	17.31	18.00
1465	NYSE	EMF	Wed, Mar 18, 1998	17.63	17.63	17.13	17.38
1464	NYSE	EMF	Tue, Mar 17, 1998	17.25	17.69	17.00	17.69
1463	NYSE	EMF	Mon, Mar 16, 1998	17.50	17.75	17.31	17.44
1462	NYSE	EMF	Fri, Mar 13, 1998	17.31	17.75	17.31	17.50
1461	NYSE	EMF	Thu, Mar 12, 1998	17.19	17.44	17.00	17.31
1460	NYSE	EMF	Wed, Mar 11, 1998	17.13	17.38	17.00	17.19
1459	NYSE	EMF	Tue, Mar 10, 1998	17.56	17.63	17.25	17.31
1458	NYSE	EMF	Mon, Mar 9, 1998	17.50	17.69	17.31	17.63
1457	NYSE	EMF	Fri, Mar 6, 1998	17.31	17.81	17.31	17.63
1456	NYSE	EMF	Thu, Mar 5, 1998	17.88	17.88	17.50	17.56
1455	NYSE	EMF	Wed, Mar 4, 1998	17.63	18.00	17.50	18.00
1454	NYSE	EMF	Tue, Mar 3, 1998	17.81	17.94	17.63	17.88
1453	NYSE	EMF	Mon, Mar 2, 1998	17.81	18.00	17.56	17.56
1452	NYSE	EMF	Fri, Feb 27, 1998	17.81	17.88	17.56	17.56
1451	NYSE	EMF	Thu, Feb 26, 1998	17.56	17.75	17.50	17.69
1450	NYSE	EMF	Wed, Feb 25, 1998	17.69	17.75	17.50	17.63
1449	NYSE	EMF	Tue, Feb 24, 1998	17.50	17.75	17.38	17.69
1448	NYSE	EMF	Mon, Feb 23, 1998	16.88	17.00	16.75	17.00
1447	NYSE	EMF	Fri, Feb 20, 1998	17.19	17.19	16.56	17.00
1446	NYSE	EMF	Thu, Feb 19, 1998	17.19	17.31	17.06	17.19
1445	NYSE	EMF	Wed, Feb 18, 1998	17.63	17.63	17.13	17.31
1444	NYSE	EMF	Tue, Feb 17, 1998	17.63	17.81	17.44	17.44
1443	NYSE	EMF	Fri, Feb 13, 1998	17.94	17.94	17.50	17.88
1442	NYSE	EMF	Thu, Feb 12, 1998	17.94	17.94	17.56	17.69
1441	NYSE	EMF	Wed, Feb 11, 1998	18.19	18.25	18.00	18.19
1440	NYSE	EMF	Tue, Feb 10, 1998	18.06	18.19	18.06	18.06
1439	NYSE	EMF	Mon, Feb 9, 1998	18.44	18.44	18.13	18.31
1438	NYSE	EMF	Fri, Feb 6, 1998	17.94	18.25	17.88	18.19
1437	NYSE	EMF	Thu, Feb 5, 1998	17.94	18.00	17.75	17.81
1436	NYSE	EMF	Wed, Feb 4, 1998	18.06	18.06	17.94	17.94
1435	NYSE	EMF	Tue, Feb 3, 1998	18.00	18.13	17.75	18.13
1434	NYSE	EMF	Mon, Feb 2, 1998	17.56	17.88	17.56	17.56
1433	NYSE	EMF	Fri, Jan 30, 1998	17.25	17.56	17.13	17.38
1432	NYSE	EMF	Thu, Jan 29, 1998	16.88	17.13	16.88	17.13
1431	NYSE	EMF	Wed, Jan 28, 1998	17.00	17.13	16.75	16.94
1430	NYSE	EMF	Tue, Jan 27, 1998	16.88	16.94	16.75	16.88
1429	NYSE	EMF	Mon, Jan 26, 1998	17.13	17.25	16.75	17.00
1428	NYSE	EMF	Fri, Jan 23, 1998	17.00	17.13	16.75	17.00
1427	NYSE	EMF	Thu, Jan 22, 1998	16.88	16.88	16.63	16.75
1426	NYSE	EMF	Wed, Jan 21, 1998	17.06	17.13	16.94	17.13
1425	NYSE	EMF	Tue, Jan 20, 1998	17.25	17.25	17.00	17.19
1424	NYSE	EMF	Fri, Jan 16, 1998	17.00	17.00	16.81	17.00
1423	NYSE	EMF	Thu, Jan 15, 1998	17.50	17.50	16.94	17.00
1422	NYSE	EMF	Wed, Jan 14, 1998	16.94	17.56	16.88	17.56
1421	NYSE	EMF	Tue, Jan 13, 1998	16.13	16.81	16.00	16.44
1420	NYSE	EMF	Mon, Jan 12, 1998	16.00	16.06	15.75	15.88
1419	NYSE	EMF	Fri, Jan 9, 1998	16.75	16.75	16.13	16.13
1418	NYSE	EMF	Thu, Jan 8, 1998	16.75	16.88	16.50	16.75
1417	NYSE	EMF	Wed, Jan 7, 1998	17.13	17.13	16.75	16.81
1416	NYSE	EMF	Tue, Jan 6, 1998	17.56	17.56	17.06	17.13
1415	NYSE	EMF	Mon, Jan 5, 1998	17.88	17.94	17.50	17.63
1414	NYSE	EMF	Fri, Jan 2, 1998	17.56	17.94	17.50	17.88
1413	NYSE	EMF	Wed, Dec 31, 1997	17.25	17.69	17.06	17.06
1412	NYSE	EMF	Tue, Dec 30, 1997	16.75	17.25	16.50	17.25
1411	NYSE	EMF	Mon, Dec 29, 1997	16.69	16.94	16.06	16.75
1410	NYSE	EMF	Fri, Dec 26, 1997	16.50	16.69	16.50	16.63
1409	NYSE	EMF	Wed, Dec 24, 1997	16.50	16.63	16.50	16.50
1408	NYSE	EMF	Tue, Dec 23, 1997	15.94	16.44	15.75	16.44
1407	NYSE	EMF	Mon, Dec 22, 1997	16.25	16.50	15.75	15.94
1406	NYSE	EMF	Fri, Dec 19, 1997	16.63	16.63	15.69	16.13
1405	NYSE	EMF	Thu, Dec 18, 1997	16.88	16.94	16.63	16.69
1404	NYSE	EMF	Wed, Dec 17, 1997	17.00	17.25	16.88	16.88
1403	NYSE	EMF	Tue, Dec 16, 1997	17.63	17.81	16.38	16.50
1402	NYSE	EMF	Mon, Dec 15, 1997	16.88	17.56	16.88	17.44
1401	NYSE	EMF	Fri, Dec 12, 1997	17.25	17.38	16.25	16.63
1400	NYSE	EMF	Thu, Dec 11, 1997	17.81	17.81	17.00	17.00
1399	NYSE	EMF	Wed, Dec 10, 1997	18.75	18.81	17.88	18.13
1398	NYSE	EMF	Tue, Dec 9, 1997	18.50	19.00	18.50	18.75
1397	NYSE	EMF	Mon, Dec 8, 1997	19.31	19.38	18.50	18.63
1396	NYSE	EMF	Fri, Dec 5, 1997	18.94	19.31	18.88	19.31
1395	NYSE	EMF	Thu, Dec 4, 1997	18.63	19.00	18.63	18.94
1394	NYSE	EMF	Wed, Dec 3, 1997	17.94	18.25	17.69	18.25
1393	NYSE	EMF	Tue, Dec 2, 1997	17.56	18.00	17.38	17.88
1392	NYSE	EMF	Mon, Dec 1, 1997	17.56	17.94	17.38	17.38
1391	NYSE	EMF	Fri, Nov 28, 1997	18.31	18.31	17.75	17.75
1390	NYSE	EMF	Wed, Nov 26, 1997	18.19	18.38	18.00	18.31
1389	NYSE	EMF	Tue, Nov 25, 1997	18.50	18.50	17.88	18.19
1388	NYSE	EMF	Mon, Nov 24, 1997	19.25	19.25	18.50	18.69
1387	NYSE	EMF	Fri, Nov 21, 1997	19.69	19.94	19.50	19.50
1386	NYSE	EMF	Thu, Nov 20, 1997	19.25	19.50	19.06	19.44
1385	NYSE	EMF	Wed, Nov 19, 1997	19.31	19.31	18.88	19.19
1384	NYSE	EMF	Tue, Nov 18, 1997	20.25	20.25	19.13	19.44
1383	NYSE	EMF	Mon, Nov 17, 1997	18.38	21.00	18.31	20.88
1382	NYSE	EMF	Fri, Nov 14, 1997	17.63	17.75	17.38	17.63
1381	NYSE	EMF	Thu, Nov 13, 1997	17.88	17.94	17.25	17.38
1380	NYSE	EMF	Wed, Nov 12, 1997	18.50	18.63	17.88	17.88
1379	NYSE	EMF	Tue, Nov 11, 1997	18.63	19.13	18.50	18.56
1378	NYSE	EMF	Mon, Nov 10, 1997	19.13	19.25	18.88	18.88
1377	NYSE	EMF	Fri, Nov 7, 1997	19.38	19.38	18.88	19.06
1376	NYSE	EMF	Thu, Nov 6, 1997	19.56	19.75	19.50	19.63
1375	NYSE	EMF	Wed, Nov 5, 1997	19.56	20.00	19.50	19.56
1374	NYSE	EMF	Tue, Nov 4, 1997	19.50	19.63	19.25	19.31
1373	NYSE	EMF	Mon, Nov 3, 1997	19.69	20.38	19.63	19.63
1372	NYSE	EMF	Fri, Oct 31, 1997	19.38	20.00	19.25	19.44
1371	NYSE	EMF	Thu, Oct 30, 1997	19.00	19.25	18.25	19.25
1370	NYSE	EMF	Wed, Oct 29, 1997	20.75	21.00	19.56	19.56
1369	NYSE	EMF	Tue, Oct 28, 1997	19.00	22.25	18.75	22.25
1368	NYSE	EMF	Mon, Oct 27, 1997	21.81	21.81	19.63	20.00
1367	NYSE	EMF	Fri, Oct 24, 1997	22.00	22.69	22.00	22.06
1366	NYSE	EMF	Thu, Oct 23, 1997	21.75	22.38	21.13	21.75
1365	NYSE	EMF	Wed, Oct 22, 1997	23.69	23.75	23.13	23.31
1364	NYSE	EMF	Tue, Oct 21, 1997	24.38	24.38	24.13	24.19
1363	NYSE	EMF	Mon, Oct 20, 1997	23.63	24.75	23.63	24.38
1362	NYSE	EMF	Fri, Oct 17, 1997	24.75	24.75	23.13	23.88
1361	NYSE	EMF	Thu, Oct 16, 1997	25.00	25.00	24.81	24.81
1360	NYSE	EMF	Wed, Oct 15, 1997	25.00	25.19	24.81	25.00
1359	NYSE	EMF	Tue, Oct 14, 1997	25.25	25.38	25.19	25.19
1358	NYSE	EMF	Mon, Oct 13, 1997	25.25	25.50	25.25	25.25
1357	NYSE	EMF	Fri, Oct 10, 1997	25.19	25.56	25.13	25.56
1356	NYSE	EMF	Thu, Oct 9, 1997	25.31	25.50	25.19	25.31
1355	NYSE	EMF	Wed, Oct 8, 1997	25.44	25.75	25.31	25.31
1354	NYSE	EMF	Tue, Oct 7, 1997	25.44	25.63	25.38	25.50
1353	NYSE	EMF	Mon, Oct 6, 1997	25.38	25.88	25.38	25.56
1352	NYSE	EMF	Fri, Oct 3, 1997	25.50	25.50	25.25	25.31
1351	NYSE	EMF	Thu, Oct 2, 1997	24.94	25.31	24.75	25.25
1350	NYSE	EMF	Wed, Oct 1, 1997	24.88	25.13	24.81	24.81
1349	NYSE	EMF	Tue, Sep 30, 1997	25.00	25.00	24.56	24.81
1348	NYSE	EMF	Mon, Sep 29, 1997	24.88	25.13	24.88	24.94
1347	NYSE	EMF	Fri, Sep 26, 1997	24.94	24.94	24.88	24.94
1346	NYSE	EMF	Thu, Sep 25, 1997	24.94	24.94	24.75	24.88
1345	NYSE	EMF	Wed, Sep 24, 1997	24.38	24.94	24.38	24.75
1344	NYSE	EMF	Tue, Sep 23, 1997	24.50	24.63	24.44	24.63
1343	NYSE	EMF	Mon, Sep 22, 1997	24.50	24.56	24.06	24.50
1342	NYSE	EMF	Fri, Sep 19, 1997	24.56	24.81	24.50	24.50
1341	NYSE	EMF	Thu, Sep 18, 1997	24.00	24.75	24.00	24.50
1340	NYSE	EMF	Wed, Sep 17, 1997	24.13	24.19	24.00	24.19
1339	NYSE	EMF	Tue, Sep 16, 1997	24.19	24.25	24.06	24.13
1338	NYSE	EMF	Mon, Sep 15, 1997	23.75	24.13	23.75	24.13
1337	NYSE	EMF	Fri, Sep 12, 1997	23.75	24.00	23.56	23.88
1336	NYSE	EMF	Thu, Sep 11, 1997	23.88	23.88	23.63	23.75
1335	NYSE	EMF	Wed, Sep 10, 1997	24.44	24.56	24.13	24.19
1334	NYSE	EMF	Tue, Sep 9, 1997	24.13	24.50	24.00	24.38
1333	NYSE	EMF	Mon, Sep 8, 1997	23.69	23.88	23.38	23.88
1332	NYSE	EMF	Fri, Sep 5, 1997	23.06	23.63	23.06	23.63
1331	NYSE	EMF	Thu, Sep 4, 1997	23.00	23.06	22.81	22.81
1330	NYSE	EMF	Wed, Sep 3, 1997	23.06	23.25	22.81	23.06
1329	NYSE	EMF	Tue, Sep 2, 1997	22.94	23.00	22.50	22.81
1328	NYSE	EMF	Fri, Aug 29, 1997	23.38	23.50	23.00	23.13
1327	NYSE	EMF	Thu, Aug 28, 1997	24.13	24.13	23.50	23.88
1326	NYSE	EMF	Wed, Aug 27, 1997	24.25	24.31	24.13	24.19
1325	NYSE	EMF	Tue, Aug 26, 1997	24.31	24.50	24.25	24.25
1324	NYSE	EMF	Mon, Aug 25, 1997	24.25	24.88	24.25	24.56
1323	NYSE	EMF	Fri, Aug 22, 1997	24.63	24.63	24.25	24.25
1322	NYSE	EMF	Thu, Aug 21, 1997	24.81	25.00	24.69	25.00
1321	NYSE	EMF	Wed, Aug 20, 1997	24.63	25.00	24.50	24.81
1320	NYSE	EMF	Tue, Aug 19, 1997	25.38	25.38	24.38	24.38
1319	NYSE	EMF	Mon, Aug 18, 1997	24.56	25.38	24.50	25.38
1318	NYSE	EMF	Fri, Aug 15, 1997	24.88	25.00	24.56	24.63
1317	NYSE	EMF	Thu, Aug 14, 1997	25.00	25.00	24.63	24.63
1316	NYSE	EMF	Wed, Aug 13, 1997	24.94	25.00	24.75	24.94
1315	NYSE	EMF	Tue, Aug 12, 1997	25.50	25.50	24.69	24.69
1314	NYSE	EMF	Mon, Aug 11, 1997	25.19	25.63	25.00	25.38
1313	NYSE	EMF	Fri, Aug 8, 1997	26.06	26.06	25.25	25.44
1312	NYSE	EMF	Thu, Aug 7, 1997	26.00	26.25	25.94	26.06
1311	NYSE	EMF	Wed, Aug 6, 1997	25.50	25.88	25.50	25.75
1310	NYSE	EMF	Tue, Aug 5, 1997	25.88	25.88	25.25	25.38
1309	NYSE	EMF	Mon, Aug 4, 1997	25.81	26.00	25.56	26.00
1308	NYSE	EMF	Fri, Aug 1, 1997	25.69	25.88	25.69	25.81
1307	NYSE	EMF	Thu, Jul 31, 1997	25.00	25.69	25.00	25.69
1306	NYSE	EMF	Wed, Jul 30, 1997	24.81	25.13	24.81	24.94
1305	NYSE	EMF	Tue, Jul 29, 1997	24.75	24.88	24.69	24.75
1304	NYSE	EMF	Mon, Jul 28, 1997	25.25	25.25	24.81	24.88
1303	NYSE	EMF	Fri, Jul 25, 1997	24.63	24.63	24.50	24.56
1302	NYSE	EMF	Thu, Jul 24, 1997	24.75	24.88	24.38	24.75
1301	NYSE	EMF	Wed, Jul 23, 1997	23.38	24.06	23.25	24.06
1300	NYSE	EMF	Tue, Jul 22, 1997	23.00	23.63	22.75	23.50
1299	NYSE	EMF	Mon, Jul 21, 1997	23.13	23.13	22.81	23.00
1298	NYSE	EMF	Fri, Jul 18, 1997	24.13	24.38	23.31	23.38
1297	NYSE	EMF	Thu, Jul 17, 1997	24.38	24.56	24.25	24.25
1296	NYSE	EMF	Wed, Jul 16, 1997	24.63	24.75	24.56	24.63
1295	NYSE	EMF	Tue, Jul 15, 1997	24.63	25.00	24.56	24.56
1294	NYSE	EMF	Mon, Jul 14, 1997	24.50	24.63	24.44	24.56
1293	NYSE	EMF	Fri, Jul 11, 1997	24.13	24.50	24.13	24.50
1292	NYSE	EMF	Thu, Jul 10, 1997	24.13	24.25	24.00	24.13
1291	NYSE	EMF	Wed, Jul 9, 1997	24.75	24.88	24.00	24.13
1290	NYSE	EMF	Tue, Jul 8, 1997	23.75	24.50	23.75	24.38
1289	NYSE	EMF	Mon, Jul 7, 1997	23.75	23.88	23.63	23.75
1288	NYSE	EMF	Thu, Jul 3, 1997	23.13	23.88	23.13	23.63
1287	NYSE	EMF	Wed, Jul 2, 1997	23.81	23.81	23.44	23.50
1286	NYSE	EMF	Tue, Jul 1, 1997	23.50	23.88	23.50	23.56
1285	NYSE	EMF	Mon, Jun 30, 1997	23.50	23.88	23.50	23.75
1284	NYSE	EMF	Fri, Jun 27, 1997	23.75	23.75	23.50	23.63
1283	NYSE	EMF	Thu, Jun 26, 1997	23.94	23.94	23.50	23.69
1282	NYSE	EMF	Wed, Jun 25, 1997	24.00	24.00	23.75	23.81
1281	NYSE	EMF	Tue, Jun 24, 1997	23.88	24.00	23.75	23.88
1280	NYSE	EMF	Mon, Jun 23, 1997	24.00	24.00	23.75	23.75
1279	NYSE	EMF	Fri, Jun 20, 1997	24.00	24.00	23.88	24.00
1278	NYSE	EMF	Thu, Jun 19, 1997	24.13	24.13	23.75	24.00
1277	NYSE	EMF	Wed, Jun 18, 1997	24.13	24.25	24.00	24.00
1276	NYSE	EMF	Tue, Jun 17, 1997	24.63	24.63	24.13	24.13
1275	NYSE	EMF	Mon, Jun 16, 1997	23.88	24.38	23.75	24.25
1274	NYSE	EMF	Fri, Jun 13, 1997	24.25	24.25	23.75	23.88
1273	NYSE	EMF	Thu, Jun 12, 1997	24.00	24.38	24.00	24.25
1272	NYSE	EMF	Wed, Jun 11, 1997	23.63	24.25	23.63	24.25
1271	NYSE	EMF	Tue, Jun 10, 1997	23.38	23.63	23.25	23.50
1270	NYSE	EMF	Mon, Jun 9, 1997	23.13	23.50	23.13	23.25
1269	NYSE	EMF	Fri, Jun 6, 1997	23.00	23.13	23.00	23.00
1268	NYSE	EMF	Thu, Jun 5, 1997	22.88	23.00	22.88	23.00
1267	NYSE	EMF	Wed, Jun 4, 1997	23.13	23.13	22.75	22.75
1266	NYSE	EMF	Tue, Jun 3, 1997	23.13	23.25	23.00	23.13
1265	NYSE	EMF	Mon, Jun 2, 1997	23.13	23.38	23.00	23.00
1264	NYSE	EMF	Fri, May 30, 1997	23.25	23.25	22.88	23.00
1263	NYSE	EMF	Thu, May 29, 1997	23.00	23.25	23.00	23.25
1262	NYSE	EMF	Wed, May 28, 1997	22.75	22.88	22.50	22.88
1261	NYSE	EMF	Tue, May 27, 1997	22.25	22.75	22.25	22.63
1260	NYSE	EMF	Fri, May 23, 1997	22.25	22.38	22.13	22.13
1259	NYSE	EMF	Thu, May 22, 1997	22.38	22.38	22.00	22.13
1258	NYSE	EMF	Wed, May 21, 1997	22.13	22.38	22.00	22.38
1257	NYSE	EMF	Tue, May 20, 1997	21.75	21.88	21.63	21.75
1256	NYSE	EMF	Mon, May 19, 1997	21.75	21.88	21.75	21.75
1255	NYSE	EMF	Fri, May 16, 1997	22.00	22.00	21.63	21.75
1254	NYSE	EMF	Thu, May 15, 1997	21.75	22.00	21.63	21.88
1253	NYSE	EMF	Wed, May 14, 1997	21.63	21.75	21.50	21.75
1252	NYSE	EMF	Tue, May 13, 1997	21.38	21.63	21.38	21.63
1251	NYSE	EMF	Mon, May 12, 1997	21.63	21.63	21.50	21.50
1250	NYSE	EMF	Fri, May 9, 1997	21.63	21.63	21.13	21.50
1249	NYSE	EMF	Thu, May 8, 1997	21.25	21.88	21.25	21.75
1248	NYSE	EMF	Wed, May 7, 1997	21.25	21.38	21.13	21.25
1247	NYSE	EMF	Tue, May 6, 1997	20.88	21.25	20.75	21.13
1246	NYSE	EMF	Mon, May 5, 1997	20.88	20.88	20.63	20.88
1245	NYSE	EMF	Fri, May 2, 1997	21.00	21.00	20.75	20.88
1244	NYSE	EMF	Thu, May 1, 1997	20.75	21.00	20.75	20.88
1243	NYSE	EMF	Wed, Apr 30, 1997	20.88	21.00	20.75	20.88
1242	NYSE	EMF	Tue, Apr 29, 1997	20.88	21.13	20.88	21.00
1241	NYSE	EMF	Mon, Apr 28, 1997	20.63	20.88	20.50	20.88
1240	NYSE	EMF	Fri, Apr 25, 1997	20.75	20.75	20.50	20.50
1239	NYSE	EMF	Thu, Apr 24, 1997	20.63	20.75	20.50	20.63
1238	NYSE	EMF	Wed, Apr 23, 1997	20.75	20.88	20.75	20.75
1237	NYSE	EMF	Tue, Apr 22, 1997	20.88	20.88	20.63	20.75
1236	NYSE	EMF	Mon, Apr 21, 1997	20.50	20.63	20.50	20.63
1235	NYSE	EMF	Fri, Apr 18, 1997	20.25	20.25	20.25	20.25
1234	NYSE	EMF	Thu, Apr 17, 1997	20.50	20.50	20.00	20.25
1233	NYSE	EMF	Wed, Apr 16, 1997	20.38	20.63	20.38	20.50
1232	NYSE	EMF	Tue, Apr 15, 1997	20.00	20.50	20.00	20.38
1231	NYSE	EMF	Mon, Apr 14, 1997	20.00	20.13	19.75	20.00
1230	NYSE	EMF	Fri, Apr 11, 1997	20.75	20.75	20.13	20.25
1229	NYSE	EMF	Thu, Apr 10, 1997	20.75	20.75	20.63	20.63
1228	NYSE	EMF	Wed, Apr 9, 1997	20.63	20.75	20.63	20.63
1227	NYSE	EMF	Tue, Apr 8, 1997	20.63	20.88	20.63	20.63
1226	NYSE	EMF	Mon, Apr 7, 1997	20.25	20.75	20.25	20.63
1225	NYSE	EMF	Fri, Apr 4, 1997	20.13	20.38	20.13	20.25
1224	NYSE	EMF	Thu, Apr 3, 1997	20.25	20.25	20.00	20.13
1223	NYSE	EMF	Wed, Apr 2, 1997	20.25	20.38	20.13	20.25
1222	NYSE	EMF	Tue, Apr 1, 1997	20.63	20.75	20.50	20.50
1221	NYSE	EMF	Mon, Mar 31, 1997	21.00	21.00	20.63	20.63
1220	NYSE	EMF	Thu, Mar 27, 1997	21.13	21.25	21.00	21.00
1219	NYSE	EMF	Wed, Mar 26, 1997	21.13	21.25	21.13	21.25
1218	NYSE	EMF	Tue, Mar 25, 1997	21.38	21.50	21.25	21.38
1217	NYSE	EMF	Mon, Mar 24, 1997	20.88	21.25	20.88	21.25
1216	NYSE	EMF	Fri, Mar 21, 1997	20.50	21.25	20.25	20.88
1215	NYSE	EMF	Thu, Mar 20, 1997	20.50	20.63	20.38	20.38
1214	NYSE	EMF	Wed, Mar 19, 1997	20.25	20.50	20.13	20.38
1213	NYSE	EMF	Tue, Mar 18, 1997	20.25	20.38	20.25	20.38
1212	NYSE	EMF	Mon, Mar 17, 1997	20.25	20.38	20.13	20.38
1211	NYSE	EMF	Fri, Mar 14, 1997	20.63	20.75	20.38	20.38
1210	NYSE	EMF	Thu, Mar 13, 1997	20.75	20.75	20.63	20.63
1209	NYSE	EMF	Wed, Mar 12, 1997	20.50	20.75	20.50	20.63
1208	NYSE	EMF	Tue, Mar 11, 1997	20.75	20.88	20.63	20.75
1207	NYSE	EMF	Mon, Mar 10, 1997	20.88	20.88	20.63	20.75
1206	NYSE	EMF	Fri, Mar 7, 1997	20.75	21.00	20.63	20.88
1205	NYSE	EMF	Thu, Mar 6, 1997	20.63	20.75	20.50	20.63
1204	NYSE	EMF	Wed, Mar 5, 1997	20.75	20.88	20.63	20.75
1203	NYSE	EMF	Tue, Mar 4, 1997	20.88	21.13	20.50	20.63
1202	NYSE	EMF	Mon, Mar 3, 1997	20.88	20.88	20.63	20.63
1201	NYSE	EMF	Fri, Feb 28, 1997	20.63	20.75	20.63	20.63
1200	NYSE	EMF	Thu, Feb 27, 1997	21.00	21.00	20.63	20.63
1199	NYSE	EMF	Wed, Feb 26, 1997	21.38	21.38	21.00	21.13
1198	NYSE	EMF	Tue, Feb 25, 1997	21.13	21.38	21.13	21.38
1197	NYSE	EMF	Mon, Feb 24, 1997	21.38	21.50	21.13	21.25
1196	NYSE	EMF	Fri, Feb 21, 1997	21.38	21.50	21.25	21.38
1195	NYSE	EMF	Thu, Feb 20, 1997	21.25	21.50	21.25	21.38
1194	NYSE	EMF	Wed, Feb 19, 1997	21.38	21.50	21.38	21.50
1193	NYSE	EMF	Tue, Feb 18, 1997	21.50	21.63	21.38	21.50
1192	NYSE	EMF	Fri, Feb 14, 1997	21.63	21.63	21.50	21.63
1191	NYSE	EMF	Thu, Feb 13, 1997	21.50	21.63	21.38	21.50
1190	NYSE	EMF	Wed, Feb 12, 1997	20.75	21.75	20.75	21.38
1189	NYSE	EMF	Tue, Feb 11, 1997	21.25	21.25	20.88	21.00
1188	NYSE	EMF	Mon, Feb 10, 1997	20.50	21.00	20.50	20.88
1187	NYSE	EMF	Fri, Feb 7, 1997	20.50	20.75	20.50	20.75
1186	NYSE	EMF	Thu, Feb 6, 1997	20.63	20.75	20.38	20.38
1185	NYSE	EMF	Wed, Feb 5, 1997	20.75	20.75	20.50	20.50
1184	NYSE	EMF	Tue, Feb 4, 1997	20.75	20.75	20.63	20.75
1183	NYSE	EMF	Mon, Feb 3, 1997	20.25	20.75	20.25	20.50
1182	NYSE	EMF	Fri, Jan 31, 1997	20.25	20.38	20.13	20.13
1181	NYSE	EMF	Thu, Jan 30, 1997	20.38	20.38	20.25	20.38
1180	NYSE	EMF	Wed, Jan 29, 1997	20.13	20.38	20.13	20.25
1179	NYSE	EMF	Tue, Jan 28, 1997	20.13	20.25	20.00	20.13
1178	NYSE	EMF	Mon, Jan 27, 1997	20.25	20.25	20.00	20.13
1177	NYSE	EMF	Fri, Jan 24, 1997	20.25	20.38	20.00	20.13
1176	NYSE	EMF	Thu, Jan 23, 1997	20.50	20.63	20.38	20.38
1175	NYSE	EMF	Wed, Jan 22, 1997	20.88	20.88	20.25	20.50
1174	NYSE	EMF	Tue, Jan 21, 1997	21.13	21.13	20.50	20.88
1173	NYSE	EMF	Mon, Jan 20, 1997	21.00	21.38	20.88	21.00
1172	NYSE	EMF	Fri, Jan 17, 1997	21.13	21.25	20.88	21.13
1171	NYSE	EMF	Thu, Jan 16, 1997	21.00	21.38	20.63	21.25
1170	NYSE	EMF	Wed, Jan 15, 1997	20.88	21.13	20.75	21.13
1169	NYSE	EMF	Tue, Jan 14, 1997	20.00	20.50	20.00	20.50
1168	NYSE	EMF	Mon, Jan 13, 1997	20.00	20.38	20.00	20.13
1167	NYSE	EMF	Fri, Jan 10, 1997	19.63	20.00	19.63	19.88
1166	NYSE	EMF	Thu, Jan 9, 1997	19.75	19.88	19.63	19.75
1165	NYSE	EMF	Wed, Jan 8, 1997	19.13	19.88	19.13	19.75
1164	NYSE	EMF	Tue, Jan 7, 1997	19.00	19.25	18.88	19.25
1163	NYSE	EMF	Mon, Jan 6, 1997	19.13	19.38	19.13	19.13
1162	NYSE	EMF	Fri, Jan 3, 1997	19.00	19.25	18.88	19.00
1161	NYSE	EMF	Thu, Jan 2, 1997	18.63	19.00	18.63	19.00
1160	NYSE	EMF	Tue, Dec 31, 1996	18.75	19.00	18.63	18.63
1159	NYSE	EMF	Mon, Dec 30, 1996	18.75	19.00	18.63	18.63
1158	NYSE	EMF	Fri, Dec 27, 1996	18.38	18.75	18.25	18.75
1157	NYSE	EMF	Thu, Dec 26, 1996	18.63	18.88	18.63	18.88
1156	NYSE	EMF	Tue, Dec 24, 1996	18.63	18.75	18.50	18.63
1155	NYSE	EMF	Mon, Dec 23, 1996	18.75	18.75	18.50	18.50
1154	NYSE	EMF	Fri, Dec 20, 1996	18.63	18.75	18.38	18.63
1153	NYSE	EMF	Thu, Dec 19, 1996	18.50	18.63	18.38	18.50
1152	NYSE	EMF	Wed, Dec 18, 1996	18.50	18.50	18.38	18.38
1151	NYSE	EMF	Tue, Dec 17, 1996	18.25	18.38	18.00	18.38
1150	NYSE	EMF	Mon, Dec 16, 1996	18.25	18.38	18.13	18.25
1149	NYSE	EMF	Fri, Dec 13, 1996	18.13	18.50	18.13	18.25
1148	NYSE	EMF	Thu, Dec 12, 1996	18.50	18.50	18.13	18.13
1147	NYSE	EMF	Wed, Dec 11, 1996	18.63	18.63	18.50	18.63
1146	NYSE	EMF	Tue, Dec 10, 1996	18.75	18.88	18.63	18.88
1145	NYSE	EMF	Mon, Dec 9, 1996	19.13	19.13	18.75	18.75
1144	NYSE	EMF	Fri, Dec 6, 1996	18.75	19.00	18.63	19.00
1143	NYSE	EMF	Thu, Dec 5, 1996	18.88	19.13	18.75	19.00
1142	NYSE	EMF	Wed, Dec 4, 1996	18.88	18.88	18.50	18.63
1141	NYSE	EMF	Tue, Dec 3, 1996	19.00	19.00	18.88	18.88
1140	NYSE	EMF	Mon, Dec 2, 1996	18.88	19.25	18.88	19.00
1139	NYSE	EMF	Fri, Nov 29, 1996	18.88	19.13	18.88	19.00
1138	NYSE	EMF	Wed, Nov 27, 1996	19.13	19.25	18.88	18.88
1137	NYSE	EMF	Tue, Nov 26, 1996	19.63	19.75	19.25	19.25
1136	NYSE	EMF	Mon, Nov 25, 1996	19.00	19.38	19.00	19.38
1135	NYSE	EMF	Fri, Nov 22, 1996	19.00	19.13	19.00	19.00
1134	NYSE	EMF	Thu, Nov 21, 1996	19.00	19.13	19.00	19.00
1133	NYSE	EMF	Wed, Nov 20, 1996	19.13	19.13	18.88	18.88
1132	NYSE	EMF	Tue, Nov 19, 1996	18.63	19.13	18.63	19.13
1131	NYSE	EMF	Mon, Nov 18, 1996	18.38	18.75	18.38	18.75
1130	NYSE	EMF	Fri, Nov 15, 1996	18.50	18.63	18.38	18.38
1129	NYSE	EMF	Thu, Nov 14, 1996	18.38	18.63	18.38	18.50
1128	NYSE	EMF	Wed, Nov 13, 1996	18.25	18.38	18.25	18.25
1127	NYSE	EMF	Tue, Nov 12, 1996	18.38	18.38	18.25	18.25
1126	NYSE	EMF	Mon, Nov 11, 1996	18.25	18.38	18.13	18.25
1125	NYSE	EMF	Fri, Nov 8, 1996	18.38	18.50	18.38	18.50
1124	NYSE	EMF	Thu, Nov 7, 1996	18.13	18.38	18.13	18.25
1123	NYSE	EMF	Wed, Nov 6, 1996	18.25	18.38	18.13	18.25
1122	NYSE	EMF	Tue, Nov 5, 1996	18.13	18.38	18.13	18.38
1121	NYSE	EMF	Mon, Nov 4, 1996	18.13	18.25	17.88	18.25
1120	NYSE	EMF	Fri, Nov 1, 1996	18.13	18.13	17.88	18.00
1119	NYSE	EMF	Thu, Oct 31, 1996	17.75	17.75	17.63	17.75
1118	NYSE	EMF	Wed, Oct 30, 1996	17.88	18.00	17.75	17.88
1117	NYSE	EMF	Tue, Oct 29, 1996	18.25	18.25	17.88	18.00
1116	NYSE	EMF	Mon, Oct 28, 1996	18.38	18.50	18.25	18.38
1115	NYSE	EMF	Fri, Oct 25, 1996	18.38	18.50	18.25	18.50
1114	NYSE	EMF	Thu, Oct 24, 1996	18.88	18.88	18.25	18.25
1113	NYSE	EMF	Wed, Oct 23, 1996	18.38	18.75	18.38	18.75
1112	NYSE	EMF	Tue, Oct 22, 1996	18.50	18.63	18.38	18.50
1111	NYSE	EMF	Mon, Oct 21, 1996	18.25	18.75	18.25	18.63
1110	NYSE	EMF	Fri, Oct 18, 1996	18.50	18.63	18.38	18.50
1109	NYSE	EMF	Thu, Oct 17, 1996	18.38	18.50	18.25	18.38
1108	NYSE	EMF	Wed, Oct 16, 1996	18.50	18.50	18.38	18.38
1107	NYSE	EMF	Tue, Oct 15, 1996	18.50	18.50	18.38	18.38
1106	NYSE	EMF	Mon, Oct 14, 1996	18.38	18.50	18.25	18.38
1105	NYSE	EMF	Fri, Oct 11, 1996	18.38	18.38	18.13	18.13
1104	NYSE	EMF	Thu, Oct 10, 1996	18.38	18.38	18.25	18.25
1103	NYSE	EMF	Wed, Oct 9, 1996	18.63	18.63	18.38	18.38
1102	NYSE	EMF	Tue, Oct 8, 1996	18.50	18.63	18.38	18.50
1101	NYSE	EMF	Mon, Oct 7, 1996	18.50	18.75	18.38	18.50
1100	NYSE	EMF	Fri, Oct 4, 1996	18.38	18.50	18.25	18.38
1099	NYSE	EMF	Thu, Oct 3, 1996	18.38	18.50	18.13	18.25
1098	NYSE	EMF	Wed, Oct 2, 1996	18.38	18.38	18.00	18.13
1097	NYSE	EMF	Tue, Oct 1, 1996	18.13	18.38	18.00	18.38
1096	NYSE	EMF	Mon, Sep 30, 1996	18.25	18.38	18.00	18.13
1095	NYSE	EMF	Fri, Sep 27, 1996	18.25	18.25	18.13	18.25
1094	NYSE	EMF	Thu, Sep 26, 1996	18.50	18.50	18.25	18.25
1093	NYSE	EMF	Wed, Sep 25, 1996	18.50	18.63	18.25	18.38
1092	NYSE	EMF	Tue, Sep 24, 1996	18.13	18.50	18.13	18.50
1091	NYSE	EMF	Mon, Sep 23, 1996	18.00	18.25	18.00	18.13
1090	NYSE	EMF	Fri, Sep 20, 1996	18.13	18.25	18.13	18.25
1089	NYSE	EMF	Thu, Sep 19, 1996	18.00	18.50	18.00	18.13
1088	NYSE	EMF	Wed, Sep 18, 1996	18.38	18.38	18.13	18.13
1087	NYSE	EMF	Tue, Sep 17, 1996	18.50	18.75	18.25	18.38
1086	NYSE	EMF	Mon, Sep 16, 1996	18.63	18.75	18.50	18.50
1085	NYSE	EMF	Fri, Sep 13, 1996	18.50	18.75	18.50	18.50
1084	NYSE	EMF	Thu, Sep 12, 1996	18.63	18.75	18.38	18.38
1083	NYSE	EMF	Wed, Sep 11, 1996	18.25	18.63	18.25	18.63
1082	NYSE	EMF	Tue, Sep 10, 1996	18.63	18.63	18.25	18.38
1081	NYSE	EMF	Mon, Sep 9, 1996	18.50	19.00	18.38	18.63
1080	NYSE	EMF	Fri, Sep 6, 1996	18.50	18.63	18.38	18.50
1079	NYSE	EMF	Thu, Sep 5, 1996	18.63	18.63	18.38	18.50
1078	NYSE	EMF	Wed, Sep 4, 1996	18.13	18.50	18.13	18.38
1077	NYSE	EMF	Tue, Sep 3, 1996	18.25	18.25	18.13	18.13
1076	NYSE	EMF	Fri, Aug 30, 1996	18.38	18.50	18.25	18.38
1075	NYSE	EMF	Thu, Aug 29, 1996	18.63	18.63	18.38	18.63
1074	NYSE	EMF	Wed, Aug 28, 1996	18.50	18.88	18.50	18.63
1073	NYSE	EMF	Tue, Aug 27, 1996	18.38	18.88	18.38	18.63
1072	NYSE	EMF	Mon, Aug 26, 1996	18.75	18.75	18.50	18.50
1071	NYSE	EMF	Fri, Aug 23, 1996	19.00	19.25	18.88	18.88
1070	NYSE	EMF	Thu, Aug 22, 1996	19.13	19.38	19.00	19.00
1069	NYSE	EMF	Wed, Aug 21, 1996	19.13	19.38	18.63	19.38
1068	NYSE	EMF	Tue, Aug 20, 1996	18.38	18.88	18.38	18.88
1067	NYSE	EMF	Mon, Aug 19, 1996	18.50	18.50	18.38	18.50
1066	NYSE	EMF	Fri, Aug 16, 1996	18.38	18.38	18.13	18.38
1065	NYSE	EMF	Thu, Aug 15, 1996	18.25	18.38	18.13	18.25
1064	NYSE	EMF	Wed, Aug 14, 1996	18.25	18.38	18.13	18.38
1063	NYSE	EMF	Tue, Aug 13, 1996	18.13	18.25	18.13	18.25
1062	NYSE	EMF	Mon, Aug 12, 1996	18.13	18.25	18.00	18.13
1061	NYSE	EMF	Fri, Aug 9, 1996	18.00	18.25	17.75	18.25
1060	NYSE	EMF	Thu, Aug 8, 1996	18.13	18.13	18.00	18.00
1059	NYSE	EMF	Wed, Aug 7, 1996	18.25	18.38	18.00	18.13
1058	NYSE	EMF	Tue, Aug 6, 1996	18.13	18.38	18.13	18.25
1057	NYSE	EMF	Mon, Aug 5, 1996	18.00	18.25	18.00	18.13
1056	NYSE	EMF	Fri, Aug 2, 1996	17.88	18.00	17.75	18.00
1055	NYSE	EMF	Thu, Aug 1, 1996	17.50	17.63	17.50	17.63
1054	NYSE	EMF	Wed, Jul 31, 1996	17.25	17.63	17.25	17.38
1053	NYSE	EMF	Tue, Jul 30, 1996	17.00	17.25	17.00	17.25
1052	NYSE	EMF	Mon, Jul 29, 1996	17.00	17.00	16.88	16.88
1051	NYSE	EMF	Fri, Jul 26, 1996	17.13	17.25	17.00	17.13
1050	NYSE	EMF	Thu, Jul 25, 1996	17.13	17.25	17.00	17.13
1049	NYSE	EMF	Wed, Jul 24, 1996	17.25	17.25	17.00	17.00
1048	NYSE	EMF	Tue, Jul 23, 1996	17.63	17.63	17.38	17.38
1047	NYSE	EMF	Mon, Jul 22, 1996	17.75	17.75	17.50	17.50
1046	NYSE	EMF	Fri, Jul 19, 1996	18.13	18.13	17.63	17.75
1045	NYSE	EMF	Thu, Jul 18, 1996	17.88	18.13	17.88	18.13
1044	NYSE	EMF	Wed, Jul 17, 1996	18.25	18.25	17.88	18.00
1043	NYSE	EMF	Tue, Jul 16, 1996	18.25	18.25	17.88	18.13
1042	NYSE	EMF	Mon, Jul 15, 1996	18.50	18.63	18.38	18.38
1041	NYSE	EMF	Fri, Jul 12, 1996	18.63	18.88	18.63	18.63
1040	NYSE	EMF	Thu, Jul 11, 1996	18.88	19.00	18.88	19.00
1039	NYSE	EMF	Wed, Jul 10, 1996	18.88	19.00	18.88	18.88
1038	NYSE	EMF	Tue, Jul 9, 1996	19.13	19.13	18.88	18.88
1037	NYSE	EMF	Mon, Jul 8, 1996	19.38	19.38	19.13	19.25
1036	NYSE	EMF	Fri, Jul 5, 1996	19.13	19.25	19.13	19.25
1035	NYSE	EMF	Wed, Jul 3, 1996	19.25	19.25	19.00	19.13
1034	NYSE	EMF	Tue, Jul 2, 1996	19.00	19.25	19.00	19.25
1033	NYSE	EMF	Mon, Jul 1, 1996	19.13	19.13	18.88	19.13
1032	NYSE	EMF	Fri, Jun 28, 1996	19.13	19.13	19.00	19.00
1031	NYSE	EMF	Thu, Jun 27, 1996	19.25	19.25	18.88	19.13
1030	NYSE	EMF	Wed, Jun 26, 1996	19.38	19.38	19.25	19.25
1029	NYSE	EMF	Tue, Jun 25, 1996	19.13	19.25	19.13	19.25
1028	NYSE	EMF	Mon, Jun 24, 1996	19.25	19.25	19.13	19.13
1027	NYSE	EMF	Fri, Jun 21, 1996	19.13	19.25	19.13	19.13
1026	NYSE	EMF	Thu, Jun 20, 1996	19.25	19.25	19.13	19.25
1025	NYSE	EMF	Wed, Jun 19, 1996	19.25	19.25	19.13	19.25
1024	NYSE	EMF	Tue, Jun 18, 1996	19.00	19.25	19.00	19.25
1023	NYSE	EMF	Mon, Jun 17, 1996	19.13	19.13	18.88	19.00
1022	NYSE	EMF	Fri, Jun 14, 1996	19.13	19.25	19.00	19.13
1021	NYSE	EMF	Thu, Jun 13, 1996	19.25	19.25	19.00	19.25
1020	NYSE	EMF	Wed, Jun 12, 1996	19.25	19.38	19.13	19.25
1019	NYSE	EMF	Tue, Jun 11, 1996	19.38	19.38	19.25	19.25
1018	NYSE	EMF	Mon, Jun 10, 1996	19.38	19.38	19.25	19.38
1017	NYSE	EMF	Fri, Jun 7, 1996	19.38	19.50	19.13	19.25
1016	NYSE	EMF	Thu, Jun 6, 1996	19.63	19.63	19.50	19.63
1015	NYSE	EMF	Wed, Jun 5, 1996	19.38	19.50	19.25	19.38
1014	NYSE	EMF	Tue, Jun 4, 1996	19.50	19.63	19.38	19.38
1013	NYSE	EMF	Mon, Jun 3, 1996	19.50	19.75	19.50	19.75
1012	NYSE	EMF	Fri, May 31, 1996	19.63	19.75	19.50	19.63
1011	NYSE	EMF	Thu, May 30, 1996	19.50	19.75	19.50	19.63
1010	NYSE	EMF	Wed, May 29, 1996	19.63	19.88	19.63	19.63
1009	NYSE	EMF	Tue, May 28, 1996	19.88	19.88	19.63	19.63
1008	NYSE	EMF	Fri, May 24, 1996	19.63	20.00	19.63	20.00
1007	NYSE	EMF	Thu, May 23, 1996	19.63	19.75	19.63	19.63
1006	NYSE	EMF	Wed, May 22, 1996	19.88	20.00	19.75	19.88
1005	NYSE	EMF	Tue, May 21, 1996	19.75	20.00	19.75	20.00
1004	NYSE	EMF	Mon, May 20, 1996	20.00	20.00	19.75	19.88
1003	NYSE	EMF	Fri, May 17, 1996	20.13	20.13	19.88	20.00
1002	NYSE	EMF	Thu, May 16, 1996	20.13	20.13	19.88	19.88
1001	NYSE	EMF	Wed, May 15, 1996	20.13	20.13	20.00	20.13
1000	NYSE	EMF	Tue, May 14, 1996	20.38	20.38	20.00	20.13
999	NYSE	EMF	Mon, May 13, 1996	20.00	20.13	19.88	20.00
998	NYSE	EMF	Fri, May 10, 1996	19.50	20.00	19.50	19.88
997	NYSE	EMF	Thu, May 9, 1996	19.75	19.88	19.50	19.50
996	NYSE	EMF	Wed, May 8, 1996	19.75	19.88	19.50	19.88
995	NYSE	EMF	Tue, May 7, 1996	19.88	20.00	19.88	19.88
994	NYSE	EMF	Mon, May 6, 1996	20.25	20.25	19.88	19.88
993	NYSE	EMF	Fri, May 3, 1996	20.13	20.25	20.13	20.25
992	NYSE	EMF	Thu, May 2, 1996	20.25	20.25	20.13	20.13
991	NYSE	EMF	Wed, May 1, 1996	20.25	20.38	20.00	20.13
990	NYSE	EMF	Tue, Apr 30, 1996	20.38	20.38	20.25	20.25
989	NYSE	EMF	Mon, Apr 29, 1996	20.38	20.50	20.25	20.25
988	NYSE	EMF	Fri, Apr 26, 1996	20.38	20.50	20.38	20.50
987	NYSE	EMF	Thu, Apr 25, 1996	20.38	20.50	20.25	20.50
986	NYSE	EMF	Wed, Apr 24, 1996	20.50	20.50	20.25	20.25
985	NYSE	EMF	Tue, Apr 23, 1996	20.63	20.63	20.50	20.63
984	NYSE	EMF	Mon, Apr 22, 1996	20.25	20.75	20.25	20.63
983	NYSE	EMF	Fri, Apr 19, 1996	19.50	20.25	19.50	20.25
982	NYSE	EMF	Thu, Apr 18, 1996	19.25	19.63	19.25	19.50
981	NYSE	EMF	Wed, Apr 17, 1996	19.13	19.38	19.00	19.25
980	NYSE	EMF	Tue, Apr 16, 1996	19.38	19.50	19.13	19.25
979	NYSE	EMF	Mon, Apr 15, 1996	19.38	19.50	19.38	19.50
978	NYSE	EMF	Fri, Apr 12, 1996	19.38	19.75	19.38	19.75
977	NYSE	EMF	Thu, Apr 11, 1996	19.50	19.63	19.25	19.25
976	NYSE	EMF	Wed, Apr 10, 1996	19.50	19.50	19.25	19.38
975	NYSE	EMF	Tue, Apr 9, 1996	19.38	19.50	19.38	19.38
974	NYSE	EMF	Mon, Apr 8, 1996	19.50	19.63	19.25	19.25
973	NYSE	EMF	Thu, Apr 4, 1996	19.63	19.75	19.63	19.63
972	NYSE	EMF	Wed, Apr 3, 1996	19.75	19.75	19.63	19.63
971	NYSE	EMF	Tue, Apr 2, 1996	19.63	19.88	19.50	19.75
970	NYSE	EMF	Mon, Apr 1, 1996	19.63	19.88	19.63	19.75
969	NYSE	EMF	Fri, Mar 29, 1996	19.88	19.88	19.63	19.75
968	NYSE	EMF	Thu, Mar 28, 1996	19.88	20.00	19.88	19.88
967	NYSE	EMF	Wed, Mar 27, 1996	19.88	20.00	19.88	19.88
966	NYSE	EMF	Tue, Mar 26, 1996	19.88	19.88	19.38	19.88
965	NYSE	EMF	Mon, Mar 25, 1996	19.63	20.00	19.63	19.88
964	NYSE	EMF	Fri, Mar 22, 1996	19.63	19.63	19.25	19.63
963	NYSE	EMF	Thu, Mar 21, 1996	19.50	19.63	19.38	19.38
962	NYSE	EMF	Wed, Mar 20, 1996	19.75	19.75	19.50	19.50
961	NYSE	EMF	Tue, Mar 19, 1996	19.75	19.88	19.75	19.88
960	NYSE	EMF	Mon, Mar 18, 1996	19.88	20.00	19.50	19.63
959	NYSE	EMF	Fri, Mar 15, 1996	19.63	19.88	19.50	19.88
958	NYSE	EMF	Thu, Mar 14, 1996	19.50	19.50	19.38	19.50
957	NYSE	EMF	Wed, Mar 13, 1996	19.25	19.50	19.25	19.50
956	NYSE	EMF	Tue, Mar 12, 1996	19.13	19.25	18.88	19.13
955	NYSE	EMF	Mon, Mar 11, 1996	18.50	19.00	18.50	19.00
954	NYSE	EMF	Fri, Mar 8, 1996	19.50	19.50	18.63	18.63
953	NYSE	EMF	Thu, Mar 7, 1996	19.88	19.88	19.50	19.50
952	NYSE	EMF	Wed, Mar 6, 1996	19.75	20.13	19.63	20.00
951	NYSE	EMF	Tue, Mar 5, 1996	20.25	20.25	19.88	19.88
950	NYSE	EMF	Mon, Mar 4, 1996	20.25	20.38	20.00	20.13
949	NYSE	EMF	Fri, Mar 1, 1996	20.50	20.50	20.00	20.38
948	NYSE	EMF	Thu, Feb 29, 1996	20.50	20.63	20.38	20.50
947	NYSE	EMF	Wed, Feb 28, 1996	20.25	20.50	20.25	20.50
946	NYSE	EMF	Tue, Feb 27, 1996	20.13	20.38	20.13	20.13
945	NYSE	EMF	Mon, Feb 26, 1996	20.50	20.50	20.00	20.13
944	NYSE	EMF	Fri, Feb 23, 1996	20.75	20.75	20.50	20.50
943	NYSE	EMF	Thu, Feb 22, 1996	20.63	20.75	20.63	20.75
942	NYSE	EMF	Wed, Feb 21, 1996	20.25	20.75	20.25	20.50
941	NYSE	EMF	Tue, Feb 20, 1996	20.88	20.88	20.25	20.25
940	NYSE	EMF	Fri, Feb 16, 1996	21.25	21.25	20.63	20.88
939	NYSE	EMF	Thu, Feb 15, 1996	21.25	21.38	21.13	21.25
938	NYSE	EMF	Wed, Feb 14, 1996	21.50	21.63	21.25	21.38
937	NYSE	EMF	Tue, Feb 13, 1996	21.25	21.50	21.13	21.50
936	NYSE	EMF	Mon, Feb 12, 1996	21.25	21.50	21.25	21.50
935	NYSE	EMF	Fri, Feb 9, 1996	21.38	21.50	21.25	21.25
934	NYSE	EMF	Thu, Feb 8, 1996	21.63	21.63	21.50	21.50
933	NYSE	EMF	Wed, Feb 7, 1996	21.50	21.75	21.25	21.38
932	NYSE	EMF	Tue, Feb 6, 1996	21.63	21.75	21.38	21.50
931	NYSE	EMF	Mon, Feb 5, 1996	21.00	21.63	21.00	21.63
930	NYSE	EMF	Fri, Feb 2, 1996	21.13	21.25	21.00	21.00
929	NYSE	EMF	Thu, Feb 1, 1996	21.13	21.25	21.00	21.13
928	NYSE	EMF	Wed, Jan 31, 1996	20.88	21.13	20.75	21.13
927	NYSE	EMF	Tue, Jan 30, 1996	20.63	20.88	20.63	20.88
926	NYSE	EMF	Mon, Jan 29, 1996	20.50	20.63	20.38	20.63
925	NYSE	EMF	Fri, Jan 26, 1996	20.25	20.38	20.25	20.38
924	NYSE	EMF	Thu, Jan 25, 1996	20.50	20.63	20.38	20.50
923	NYSE	EMF	Wed, Jan 24, 1996	20.75	20.75	20.38	20.50
922	NYSE	EMF	Tue, Jan 23, 1996	20.63	20.75	20.63	20.75
921	NYSE	EMF	Mon, Jan 22, 1996	20.75	20.75	20.63	20.63
920	NYSE	EMF	Fri, Jan 19, 1996	20.25	20.63	20.25	20.63
919	NYSE	EMF	Thu, Jan 18, 1996	20.63	20.63	20.25	20.38
918	NYSE	EMF	Wed, Jan 17, 1996	20.38	20.75	20.38	20.63
917	NYSE	EMF	Tue, Jan 16, 1996	20.25	20.38	20.25	20.38
916	NYSE	EMF	Mon, Jan 15, 1996	20.38	20.38	20.13	20.13
915	NYSE	EMF	Fri, Jan 12, 1996	20.00	20.50	19.88	20.13
914	NYSE	EMF	Thu, Jan 11, 1996	19.88	20.00	19.63	19.75
913	NYSE	EMF	Wed, Jan 10, 1996	20.00	20.25	19.75	19.75
912	NYSE	EMF	Tue, Jan 9, 1996	20.25	20.50	20.13	20.25
911	NYSE	EMF	Mon, Jan 8, 1996	21.00	21.00	20.38	20.38
910	NYSE	EMF	Fri, Jan 5, 1996	21.38	21.38	20.88	21.00
909	NYSE	EMF	Thu, Jan 4, 1996	21.00	21.88	20.50	21.38
908	NYSE	EMF	Wed, Jan 3, 1996	19.13	20.63	19.13	20.50
907	NYSE	EMF	Tue, Jan 2, 1996	18.75	18.88	18.75	18.88
906	NYSE	EMF	Fri, Dec 29, 1995	18.50	18.63	18.50	18.50
905	NYSE	EMF	Thu, Dec 28, 1995	18.63	18.75	18.38	18.50
904	NYSE	EMF	Wed, Dec 27, 1995	18.63	18.75	18.50	18.75
903	NYSE	EMF	Tue, Dec 26, 1995	18.75	18.75	18.63	18.75
902	NYSE	EMF	Fri, Dec 22, 1995	18.75	18.88	18.63	18.75
901	NYSE	EMF	Thu, Dec 21, 1995	18.63	18.75	18.63	18.63
900	NYSE	EMF	Wed, Dec 20, 1995	18.50	18.75	18.38	18.63
899	NYSE	EMF	Tue, Dec 19, 1995	18.25	18.50	18.25	18.50
898	NYSE	EMF	Mon, Dec 18, 1995	18.25	18.25	18.13	18.13
897	NYSE	EMF	Fri, Dec 15, 1995	18.13	18.38	18.13	18.25
896	NYSE	EMF	Thu, Dec 14, 1995	18.25	18.38	18.13	18.13
895	NYSE	EMF	Wed, Dec 13, 1995	18.25	18.38	18.13	18.25
894	NYSE	EMF	Tue, Dec 12, 1995	18.13	18.38	18.13	18.25
893	NYSE	EMF	Mon, Dec 11, 1995	18.25	18.38	18.13	18.25
892	NYSE	EMF	Fri, Dec 8, 1995	18.38	18.38	18.13	18.13
891	NYSE	EMF	Thu, Dec 7, 1995	18.13	18.38	18.13	18.25
890	NYSE	EMF	Wed, Dec 6, 1995	18.00	18.00	17.88	17.88
889	NYSE	EMF	Tue, Dec 5, 1995	18.25	18.38	18.13	18.25
888	NYSE	EMF	Mon, Dec 4, 1995	18.13	18.38	17.88	18.38
887	NYSE	EMF	Fri, Dec 1, 1995	17.88	18.50	17.88	18.38
886	NYSE	EMF	Thu, Nov 30, 1995	17.75	18.00	17.75	18.00
885	NYSE	EMF	Wed, Nov 29, 1995	17.63	17.75	17.63	17.63
884	NYSE	EMF	Tue, Nov 28, 1995	17.88	18.00	17.75	17.75
883	NYSE	EMF	Mon, Nov 27, 1995	18.00	18.00	17.75	17.88
882	NYSE	EMF	Fri, Nov 24, 1995	18.00	18.13	17.75	17.75
881	NYSE	EMF	Wed, Nov 22, 1995	17.25	17.88	17.25	17.63
880	NYSE	EMF	Tue, Nov 21, 1995	17.50	17.50	17.25	17.25
879	NYSE	EMF	Mon, Nov 20, 1995	17.13	17.38	17.00	17.25
878	NYSE	EMF	Fri, Nov 17, 1995	16.75	17.13	16.75	17.00
877	NYSE	EMF	Thu, Nov 16, 1995	16.75	16.88	16.63	16.75
876	NYSE	EMF	Wed, Nov 15, 1995	17.00	17.00	16.75	16.88
875	NYSE	EMF	Tue, Nov 14, 1995	17.38	17.38	17.00	17.00
874	NYSE	EMF	Mon, Nov 13, 1995	17.88	17.88	17.25	17.25
873	NYSE	EMF	Fri, Nov 10, 1995	17.50	18.00	17.50	17.88
872	NYSE	EMF	Thu, Nov 9, 1995	17.88	17.88	17.25	17.25
871	NYSE	EMF	Wed, Nov 8, 1995	17.38	17.63	17.25	17.63
870	NYSE	EMF	Tue, Nov 7, 1995	17.25	17.38	17.13	17.25
869	NYSE	EMF	Mon, Nov 6, 1995	17.13	17.25	17.13	17.25
868	NYSE	EMF	Fri, Nov 3, 1995	17.13	17.13	17.00	17.13
867	NYSE	EMF	Thu, Nov 2, 1995	16.88	17.00	16.88	17.00
866	NYSE	EMF	Wed, Nov 1, 1995	16.88	16.88	16.75	16.88
865	NYSE	EMF	Tue, Oct 31, 1995	16.88	16.88	16.75	16.88
864	NYSE	EMF	Mon, Oct 30, 1995	17.13	17.25	17.00	17.00
863	NYSE	EMF	Fri, Oct 27, 1995	17.00	17.38	17.00	17.25
862	NYSE	EMF	Thu, Oct 26, 1995	19.25	19.88	19.13	19.38
861	NYSE	EMF	Wed, Oct 25, 1995	19.50	19.50	19.13	19.25
860	NYSE	EMF	Tue, Oct 24, 1995	19.38	19.50	19.13	19.50
859	NYSE	EMF	Mon, Oct 23, 1995	19.25	19.38	18.88	19.25
858	NYSE	EMF	Fri, Oct 20, 1995	19.38	19.50	19.25	19.38
857	NYSE	EMF	Thu, Oct 19, 1995	19.25	19.50	19.25	19.38
856	NYSE	EMF	Wed, Oct 18, 1995	19.50	19.50	19.38	19.50
855	NYSE	EMF	Tue, Oct 17, 1995	19.50	19.50	19.38	19.38
854	NYSE	EMF	Mon, Oct 16, 1995	19.63	19.63	19.38	19.38
853	NYSE	EMF	Fri, Oct 13, 1995	19.38	19.50	19.38	19.38
852	NYSE	EMF	Thu, Oct 12, 1995	19.25	19.38	19.13	19.25
851	NYSE	EMF	Wed, Oct 11, 1995	19.50	19.50	19.25	19.38
850	NYSE	EMF	Tue, Oct 10, 1995	19.63	19.63	19.25	19.38
849	NYSE	EMF	Mon, Oct 9, 1995	19.88	20.00	19.63	19.75
848	NYSE	EMF	Fri, Oct 6, 1995	19.88	20.13	19.88	20.13
847	NYSE	EMF	Thu, Oct 5, 1995	19.50	19.88	19.38	19.75
846	NYSE	EMF	Wed, Oct 4, 1995	19.50	19.50	19.38	19.38
845	NYSE	EMF	Tue, Oct 3, 1995	19.75	19.75	19.50	19.50
844	NYSE	EMF	Mon, Oct 2, 1995	19.88	19.88	19.50	19.50
843	NYSE	EMF	Fri, Sep 29, 1995	19.88	19.88	19.50	19.75
842	NYSE	EMF	Thu, Sep 28, 1995	20.00	20.00	19.75	19.75
841	NYSE	EMF	Wed, Sep 27, 1995	19.75	20.13	19.75	19.88
840	NYSE	EMF	Tue, Sep 26, 1995	19.75	20.00	19.75	19.88
839	NYSE	EMF	Mon, Sep 25, 1995	19.50	19.63	19.38	19.50
838	NYSE	EMF	Fri, Sep 22, 1995	19.63	19.75	19.63	19.63
837	NYSE	EMF	Thu, Sep 21, 1995	19.88	19.88	19.63	19.75
836	NYSE	EMF	Wed, Sep 20, 1995	20.00	20.00	19.63	19.88
835	NYSE	EMF	Tue, Sep 19, 1995	20.75	20.75	20.13	20.13
834	NYSE	EMF	Mon, Sep 18, 1995	20.13	20.63	20.13	20.50
833	NYSE	EMF	Fri, Sep 15, 1995	20.13	20.13	20.00	20.13
832	NYSE	EMF	Thu, Sep 14, 1995	20.25	20.25	19.88	20.25
831	NYSE	EMF	Wed, Sep 13, 1995	20.25	20.38	20.13	20.25
830	NYSE	EMF	Tue, Sep 12, 1995	20.38	20.50	20.13	20.25
829	NYSE	EMF	Mon, Sep 11, 1995	20.50	20.63	20.50	20.50
828	NYSE	EMF	Fri, Sep 8, 1995	20.50	20.75	20.50	20.50
827	NYSE	EMF	Thu, Sep 7, 1995	20.13	20.50	20.00	20.38
826	NYSE	EMF	Wed, Sep 6, 1995	19.88	20.13	19.75	20.00
825	NYSE	EMF	Tue, Sep 5, 1995	19.88	19.88	19.63	19.75
824	NYSE	EMF	Fri, Sep 1, 1995	19.63	19.88	19.50	19.75
823	NYSE	EMF	Thu, Aug 31, 1995	19.63	19.63	19.50	19.63
822	NYSE	EMF	Wed, Aug 30, 1995	19.50	19.63	19.38	19.63
821	NYSE	EMF	Tue, Aug 29, 1995	19.50	19.63	19.25	19.38
820	NYSE	EMF	Mon, Aug 28, 1995	19.25	19.50	19.25	19.50
819	NYSE	EMF	Fri, Aug 25, 1995	19.50	19.50	19.13	19.38
818	NYSE	EMF	Thu, Aug 24, 1995	19.25	19.50	19.13	19.38
817	NYSE	EMF	Wed, Aug 23, 1995	19.25	19.38	19.00	19.13
816	NYSE	EMF	Tue, Aug 22, 1995	19.63	19.88	19.38	19.50
815	NYSE	EMF	Mon, Aug 21, 1995	19.75	20.00	19.75	19.88
814	NYSE	EMF	Fri, Aug 18, 1995	20.00	20.50	19.88	20.00
813	NYSE	EMF	Thu, Aug 17, 1995	19.63	20.00	19.63	20.00
812	NYSE	EMF	Wed, Aug 16, 1995	19.88	19.88	19.63	19.75
811	NYSE	EMF	Tue, Aug 15, 1995	19.88	20.25	19.75	19.75
810	NYSE	EMF	Mon, Aug 14, 1995	20.13	20.25	19.75	19.75
809	NYSE	EMF	Fri, Aug 11, 1995	19.88	19.88	19.75	19.88
808	NYSE	EMF	Thu, Aug 10, 1995	19.88	20.25	19.88	20.00
807	NYSE	EMF	Wed, Aug 9, 1995	20.13	20.25	19.88	20.00
806	NYSE	EMF	Tue, Aug 8, 1995	20.38	20.50	19.88	19.88
805	NYSE	EMF	Mon, Aug 7, 1995	20.25	20.63	20.13	20.38
804	NYSE	EMF	Fri, Aug 4, 1995	20.00	20.25	19.88	20.00
803	NYSE	EMF	Thu, Aug 3, 1995	20.00	20.00	19.63	19.88
802	NYSE	EMF	Wed, Aug 2, 1995	20.13	20.38	20.00	20.00
801	NYSE	EMF	Tue, Aug 1, 1995	20.00	20.13	19.75	20.00
800	NYSE	EMF	Mon, Jul 31, 1995	20.25	20.25	19.88	20.00
799	NYSE	EMF	Fri, Jul 28, 1995	20.63	20.63	20.13	20.13
798	NYSE	EMF	Thu, Jul 27, 1995	20.88	20.88	20.50	20.63
797	NYSE	EMF	Wed, Jul 26, 1995	20.50	20.63	20.38	20.63
796	NYSE	EMF	Tue, Jul 25, 1995	20.50	20.63	20.38	20.38
795	NYSE	EMF	Mon, Jul 24, 1995	20.50	20.75	20.38	20.63
794	NYSE	EMF	Fri, Jul 21, 1995	20.25	20.50	20.13	20.50
793	NYSE	EMF	Thu, Jul 20, 1995	20.13	20.13	19.88	20.13
792	NYSE	EMF	Wed, Jul 19, 1995	20.63	20.63	20.00	20.00
791	NYSE	EMF	Tue, Jul 18, 1995	21.00	21.00	20.50	20.75
790	NYSE	EMF	Mon, Jul 17, 1995	21.75	21.75	21.00	21.00
789	NYSE	EMF	Fri, Jul 14, 1995	21.75	21.75	21.25	21.50
788	NYSE	EMF	Thu, Jul 13, 1995	21.88	22.00	21.75	21.75
787	NYSE	EMF	Wed, Jul 12, 1995	21.63	22.00	21.25	21.88
786	NYSE	EMF	Tue, Jul 11, 1995	21.88	21.88	21.50	21.50
785	NYSE	EMF	Mon, Jul 10, 1995	21.25	21.88	21.13	21.75
784	NYSE	EMF	Fri, Jul 7, 1995	20.63	21.00	20.63	21.00
783	NYSE	EMF	Thu, Jul 6, 1995	20.50	20.75	20.50	20.75
782	NYSE	EMF	Wed, Jul 5, 1995	20.38	20.50	20.38	20.50
781	NYSE	EMF	Mon, Jul 3, 1995	20.38	20.50	20.13	20.25
780	NYSE	EMF	Fri, Jun 30, 1995	20.38	20.38	20.00	20.00
779	NYSE	EMF	Thu, Jun 29, 1995	19.88	20.25	19.75	20.25
778	NYSE	EMF	Wed, Jun 28, 1995	19.75	20.00	19.63	19.75
777	NYSE	EMF	Tue, Jun 27, 1995	20.00	20.00	19.75	19.88
776	NYSE	EMF	Mon, Jun 26, 1995	19.88	20.00	19.88	20.00
775	NYSE	EMF	Fri, Jun 23, 1995	20.50	20.50	20.00	20.00
774	NYSE	EMF	Thu, Jun 22, 1995	20.88	20.88	20.50	20.63
773	NYSE	EMF	Wed, Jun 21, 1995	20.50	20.75	20.50	20.75
772	NYSE	EMF	Tue, Jun 20, 1995	20.63	20.75	20.63	20.63
771	NYSE	EMF	Mon, Jun 19, 1995	20.75	20.88	20.75	20.75
770	NYSE	EMF	Fri, Jun 16, 1995	20.88	21.00	20.63	20.63
769	NYSE	EMF	Thu, Jun 15, 1995	21.13	21.13	20.50	20.75
768	NYSE	EMF	Wed, Jun 14, 1995	21.50	21.50	21.00	21.00
767	NYSE	EMF	Tue, Jun 13, 1995	21.00	21.25	21.00	21.13
766	NYSE	EMF	Mon, Jun 12, 1995	21.25	21.38	21.00	21.00
765	NYSE	EMF	Fri, Jun 9, 1995	21.75	21.75	21.00	21.13
764	NYSE	EMF	Thu, Jun 8, 1995	21.88	22.13	21.75	21.75
763	NYSE	EMF	Wed, Jun 7, 1995	21.88	22.13	21.75	22.00
762	NYSE	EMF	Tue, Jun 6, 1995	21.88	22.00	21.63	21.63
761	NYSE	EMF	Mon, Jun 5, 1995	21.63	21.88	21.50	21.75
760	NYSE	EMF	Fri, Jun 2, 1995	21.25	21.63	21.00	21.38
759	NYSE	EMF	Thu, Jun 1, 1995	21.13	21.38	20.75	21.00
758	NYSE	EMF	Wed, May 31, 1995	20.88	21.25	20.75	21.25
757	NYSE	EMF	Tue, May 30, 1995	21.00	21.25	20.75	20.88
756	NYSE	EMF	Fri, May 26, 1995	21.38	21.38	20.75	20.88
755	NYSE	EMF	Thu, May 25, 1995	21.13	21.63	21.13	21.50
754	NYSE	EMF	Wed, May 24, 1995	21.38	21.38	21.00	21.25
753	NYSE	EMF	Tue, May 23, 1995	20.75	21.25	20.75	21.13
752	NYSE	EMF	Mon, May 22, 1995	20.75	20.75	20.50	20.63
751	NYSE	EMF	Fri, May 19, 1995	20.75	20.88	20.50	20.63
750	NYSE	EMF	Thu, May 18, 1995	21.38	21.38	20.88	20.88
749	NYSE	EMF	Wed, May 17, 1995	21.50	21.63	21.38	21.38
748	NYSE	EMF	Tue, May 16, 1995	21.50	21.50	21.25	21.38
747	NYSE	EMF	Mon, May 15, 1995	21.63	21.63	21.38	21.50
746	NYSE	EMF	Fri, May 12, 1995	21.75	21.75	21.50	21.63
745	NYSE	EMF	Thu, May 11, 1995	20.88	21.75	20.75	21.75
744	NYSE	EMF	Wed, May 10, 1995	20.50	20.63	20.38	20.63
743	NYSE	EMF	Tue, May 9, 1995	20.00	20.50	20.00	20.38
742	NYSE	EMF	Mon, May 8, 1995	19.38	20.00	19.38	20.00
741	NYSE	EMF	Fri, May 5, 1995	19.50	19.63	19.25	19.25
740	NYSE	EMF	Thu, May 4, 1995	19.38	20.00	19.00	19.25
739	NYSE	EMF	Wed, May 3, 1995	19.00	19.50	19.00	19.38
738	NYSE	EMF	Tue, May 2, 1995	18.88	19.13	18.88	19.00
737	NYSE	EMF	Mon, May 1, 1995	19.38	19.38	19.00	19.13
736	NYSE	EMF	Fri, Apr 28, 1995	19.13	19.38	19.00	19.38
735	NYSE	EMF	Thu, Apr 27, 1995	19.00	19.38	19.00	19.13
734	NYSE	EMF	Wed, Apr 26, 1995	19.25	19.38	19.00	19.00
733	NYSE	EMF	Tue, Apr 25, 1995	19.50	19.88	19.13	19.25
732	NYSE	EMF	Mon, Apr 24, 1995	19.00	19.38	19.00	19.25
731	NYSE	EMF	Fri, Apr 21, 1995	19.00	19.00	18.88	18.88
730	NYSE	EMF	Thu, Apr 20, 1995	19.13	19.25	19.00	19.00
729	NYSE	EMF	Wed, Apr 19, 1995	19.38	19.50	18.88	19.00
728	NYSE	EMF	Tue, Apr 18, 1995	19.88	19.88	19.25	19.50
727	NYSE	EMF	Mon, Apr 17, 1995	19.63	19.88	19.50	19.88
726	NYSE	EMF	Thu, Apr 13, 1995	19.13	19.50	19.13	19.50
725	NYSE	EMF	Wed, Apr 12, 1995	19.25	19.38	19.13	19.38
724	NYSE	EMF	Tue, Apr 11, 1995	19.13	19.38	19.00	19.00
723	NYSE	EMF	Mon, Apr 10, 1995	18.75	19.38	18.75	19.25
722	NYSE	EMF	Fri, Apr 7, 1995	18.75	18.88	18.75	18.75
721	NYSE	EMF	Thu, Apr 6, 1995	19.13	19.13	18.75	18.75
720	NYSE	EMF	Wed, Apr 5, 1995	18.88	19.13	18.88	19.00
719	NYSE	EMF	Tue, Apr 4, 1995	18.75	19.00	18.75	18.88
718	NYSE	EMF	Mon, Apr 3, 1995	18.63	18.75	18.50	18.63
717	NYSE	EMF	Fri, Mar 31, 1995	18.88	19.00	18.63	18.75
716	NYSE	EMF	Thu, Mar 30, 1995	19.00	19.00	18.88	19.00
715	NYSE	EMF	Wed, Mar 29, 1995	18.88	19.00	18.75	19.00
714	NYSE	EMF	Tue, Mar 28, 1995	18.88	19.00	18.75	18.75
713	NYSE	EMF	Mon, Mar 27, 1995	18.75	18.75	18.38	18.75
712	NYSE	EMF	Fri, Mar 24, 1995	18.13	18.63	18.13	18.50
711	NYSE	EMF	Thu, Mar 23, 1995	18.13	18.25	18.13	18.25
710	NYSE	EMF	Wed, Mar 22, 1995	17.75	18.13	17.75	18.13
709	NYSE	EMF	Tue, Mar 21, 1995	17.75	18.00	17.75	17.88
708	NYSE	EMF	Mon, Mar 20, 1995	18.13	18.13	17.50	17.75
707	NYSE	EMF	Fri, Mar 17, 1995	18.50	18.50	18.00	18.25
706	NYSE	EMF	Thu, Mar 16, 1995	18.50	18.88	18.50	18.63
705	NYSE	EMF	Wed, Mar 15, 1995	18.63	18.88	18.38	18.38
704	NYSE	EMF	Tue, Mar 14, 1995	18.25	18.63	18.25	18.50
703	NYSE	EMF	Mon, Mar 13, 1995	18.00	18.13	18.00	18.13
702	NYSE	EMF	Fri, Mar 10, 1995	17.25	18.13	17.25	18.00
701	NYSE	EMF	Thu, Mar 9, 1995	16.63	17.25	16.63	17.13
700	NYSE	EMF	Wed, Mar 8, 1995	17.13	17.25	16.63	16.63
699	NYSE	EMF	Tue, Mar 7, 1995	18.00	18.13	17.13	17.13
698	NYSE	EMF	Mon, Mar 6, 1995	18.50	18.50	17.75	18.00
697	NYSE	EMF	Fri, Mar 3, 1995	19.38	19.38	18.50	18.63
696	NYSE	EMF	Thu, Mar 2, 1995	19.50	19.50	19.38	19.38
695	NYSE	EMF	Wed, Mar 1, 1995	19.38	19.50	19.13	19.50
694	NYSE	EMF	Tue, Feb 28, 1995	19.00	19.25	18.63	19.25
693	NYSE	EMF	Mon, Feb 27, 1995	19.50	19.50	18.88	19.00
692	NYSE	EMF	Fri, Feb 24, 1995	19.25	19.63	19.13	19.63
691	NYSE	EMF	Thu, Feb 23, 1995	18.88	19.38	18.88	19.38
690	NYSE	EMF	Wed, Feb 22, 1995	18.38	18.75	18.38	18.75
689	NYSE	EMF	Tue, Feb 21, 1995	18.88	19.13	18.50	18.50
688	NYSE	EMF	Fri, Feb 17, 1995	18.63	19.13	18.50	18.88
687	NYSE	EMF	Thu, Feb 16, 1995	19.38	19.38	18.75	18.75
686	NYSE	EMF	Wed, Feb 15, 1995	19.50	19.63	19.25	19.25
685	NYSE	EMF	Tue, Feb 14, 1995	19.88	20.00	19.50	19.50
684	NYSE	EMF	Mon, Feb 13, 1995	19.75	20.13	19.75	20.00
683	NYSE	EMF	Fri, Feb 10, 1995	19.88	20.13	19.88	20.13
682	NYSE	EMF	Thu, Feb 9, 1995	19.88	20.13	19.75	20.13
681	NYSE	EMF	Wed, Feb 8, 1995	19.75	20.13	19.75	20.00
680	NYSE	EMF	Tue, Feb 7, 1995	19.38	19.75	19.38	19.63
679	NYSE	EMF	Mon, Feb 6, 1995	19.75	20.00	19.00	19.38
678	NYSE	EMF	Fri, Feb 3, 1995	19.63	19.88	19.63	19.75
677	NYSE	EMF	Thu, Feb 2, 1995	19.63	20.13	19.63	19.88
676	NYSE	EMF	Wed, Feb 1, 1995	19.25	19.88	19.25	19.75
675	NYSE	EMF	Tue, Jan 31, 1995	18.63	19.38	18.50	19.25
674	NYSE	EMF	Mon, Jan 30, 1995	19.00	19.00	18.50	18.63
673	NYSE	EMF	Fri, Jan 27, 1995	19.13	19.13	18.75	19.00
672	NYSE	EMF	Thu, Jan 26, 1995	19.25	19.75	19.00	19.25
671	NYSE	EMF	Wed, Jan 25, 1995	19.13	19.38	19.13	19.13
670	NYSE	EMF	Tue, Jan 24, 1995	19.00	19.25	19.00	19.25
669	NYSE	EMF	Mon, Jan 23, 1995	19.25	19.25	18.63	18.88
668	NYSE	EMF	Fri, Jan 20, 1995	20.00	20.00	19.25	19.50
667	NYSE	EMF	Thu, Jan 19, 1995	20.38	20.50	20.25	20.38
666	NYSE	EMF	Wed, Jan 18, 1995	20.75	20.75	20.38	20.50
665	NYSE	EMF	Tue, Jan 17, 1995	20.00	20.75	20.00	20.75
664	NYSE	EMF	Mon, Jan 16, 1995	20.25	20.25	19.88	20.13
663	NYSE	EMF	Fri, Jan 13, 1995	19.38	20.25	19.25	20.25
662	NYSE	EMF	Thu, Jan 12, 1995	19.13	19.38	19.13	19.25
661	NYSE	EMF	Wed, Jan 11, 1995	19.50	19.50	18.25	19.00
660	NYSE	EMF	Tue, Jan 10, 1995	20.00	20.00	19.50	19.63
659	NYSE	EMF	Mon, Jan 9, 1995	20.00	20.00	19.63	19.88
658	NYSE	EMF	Fri, Jan 6, 1995	20.38	20.50	19.88	20.25
657	NYSE	EMF	Thu, Jan 5, 1995	20.13	20.33	20.13	20.25
656	NYSE	EMF	Wed, Jan 4, 1995	19.75	19.88	19.63	19.88
655	NYSE	EMF	Tue, Jan 3, 1995	19.63	19.63	19.50	19.50
654	NYSE	EMF	Fri, Dec 30, 1994	19.50	19.75	19.50	19.50
653	NYSE	EMF	Thu, Dec 29, 1994	19.63	19.75	19.50	19.50
652	NYSE	EMF	Wed, Dec 28, 1994	19.63	19.75	19.25	19.50
651	NYSE	EMF	Tue, Dec 27, 1994	19.88	20.00	19.63	19.75
650	NYSE	EMF	Fri, Dec 23, 1994	19.50	19.88	19.50	19.88
649	NYSE	EMF	Thu, Dec 22, 1994	19.50	19.63	19.25	19.38
648	NYSE	EMF	Wed, Dec 21, 1994	19.50	19.63	19.38	19.50
647	NYSE	EMF	Tue, Dec 20, 1994	19.75	19.88	19.50	19.50
646	NYSE	EMF	Mon, Dec 19, 1994	20.00	20.13	19.38	19.75
645	NYSE	EMF	Fri, Dec 16, 1994	20.00	20.25	20.00	20.00
644	NYSE	EMF	Thu, Dec 15, 1994	18.63	19.88	18.63	19.88
643	NYSE	EMF	Wed, Dec 14, 1994	19.13	19.25	18.25	18.50
642	NYSE	EMF	Tue, Dec 13, 1994	19.00	19.25	18.88	19.00
641	NYSE	EMF	Mon, Dec 12, 1994	18.13	19.63	18.13	19.00
640	NYSE	EMF	Fri, Dec 9, 1994	18.50	18.63	18.00	18.13
639	NYSE	EMF	Thu, Dec 8, 1994	19.13	19.25	18.50	18.75
638	NYSE	EMF	Wed, Dec 7, 1994	19.88	19.88	19.50	19.63
637	NYSE	EMF	Tue, Dec 6, 1994	20.50	20.50	19.88	19.88
636	NYSE	EMF	Mon, Dec 5, 1994	20.50	20.50	20.38	20.38
635	NYSE	EMF	Fri, Dec 2, 1994	20.63	20.63	20.25	20.63
634	NYSE	EMF	Thu, Dec 1, 1994	21.25	21.25	20.63	20.75
633	NYSE	EMF	Wed, Nov 30, 1994	21.25	21.25	21.13	21.25
632	NYSE	EMF	Tue, Nov 29, 1994	21.88	21.88	21.13	21.13
631	NYSE	EMF	Mon, Nov 28, 1994	21.75	21.88	21.63	21.75
630	NYSE	EMF	Fri, Nov 25, 1994	21.38	21.88	21.38	21.63
629	NYSE	EMF	Wed, Nov 23, 1994	21.75	21.75	20.75	21.13
628	NYSE	EMF	Tue, Nov 22, 1994	22.25	22.50	21.88	22.00
627	NYSE	EMF	Mon, Nov 21, 1994	23.00	23.00	22.50	22.50
626	NYSE	EMF	Fri, Nov 18, 1994	23.00	23.00	22.63	22.88
625	NYSE	EMF	Thu, Nov 17, 1994	23.63	23.63	23.25	23.25
624	NYSE	EMF	Wed, Nov 16, 1994	23.50	23.50	23.38	23.38
623	NYSE	EMF	Tue, Nov 15, 1994	23.75	24.50	23.75	23.75
622	NYSE	EMF	Mon, Nov 14, 1994	22.88	23.38	22.63	23.38
621	NYSE	EMF	Fri, Nov 11, 1994	23.00	23.25	22.75	22.75
620	NYSE	EMF	Thu, Nov 10, 1994	22.38	22.75	22.38	22.50
619	NYSE	EMF	Wed, Nov 9, 1994	21.88	22.38	21.88	22.38
618	NYSE	EMF	Tue, Nov 8, 1994	21.75	21.88	21.38	21.63
617	NYSE	EMF	Mon, Nov 7, 1994	22.63	22.63	21.50	21.50
616	NYSE	EMF	Fri, Nov 4, 1994	22.75	22.75	22.38	22.38
615	NYSE	EMF	Thu, Nov 3, 1994	22.63	22.63	22.50	22.63
614	NYSE	EMF	Wed, Nov 2, 1994	22.88	22.88	22.50	22.50
613	NYSE	EMF	Tue, Nov 1, 1994	23.50	23.50	22.88	23.00
612	NYSE	EMF	Mon, Oct 31, 1994	23.25	23.63	23.25	23.38
611	NYSE	EMF	Fri, Oct 28, 1994	22.75	23.25	22.75	23.25
610	NYSE	EMF	Thu, Oct 27, 1994	25.75	25.88	25.50	25.75
609	NYSE	EMF	Wed, Oct 26, 1994	25.50	25.88	25.38	25.50
608	NYSE	EMF	Tue, Oct 25, 1994	24.50	25.63	24.50	25.63
607	NYSE	EMF	Mon, Oct 24, 1994	25.25	25.50	24.75	24.75
606	NYSE	EMF	Fri, Oct 21, 1994	25.25	25.50	25.25	25.38
605	NYSE	EMF	Thu, Oct 20, 1994	25.88	26.13	25.25	25.63
604	NYSE	EMF	Wed, Oct 19, 1994	25.88	26.25	25.63	26.00
603	NYSE	EMF	Tue, Oct 18, 1994	25.75	25.88	25.63	25.75
602	NYSE	EMF	Mon, Oct 17, 1994	25.88	26.00	25.63	26.00
601	NYSE	EMF	Fri, Oct 14, 1994	26.38	26.38	25.50	25.63
600	NYSE	EMF	Thu, Oct 13, 1994	25.50	26.25	25.50	26.25
599	NYSE	EMF	Wed, Oct 12, 1994	25.63	25.63	25.38	25.50
598	NYSE	EMF	Tue, Oct 11, 1994	25.13	25.75	25.13	25.63
597	NYSE	EMF	Mon, Oct 10, 1994	24.88	25.13	24.75	25.13
596	NYSE	EMF	Fri, Oct 7, 1994	24.50	24.88	24.50	24.75
595	NYSE	EMF	Thu, Oct 6, 1994	25.13	25.25	24.50	24.50
594	NYSE	EMF	Wed, Oct 5, 1994	26.00	26.00	25.50	25.50
593	NYSE	EMF	Tue, Oct 4, 1994	26.50	26.63	26.13	26.13
592	NYSE	EMF	Mon, Oct 3, 1994	25.75	26.88	25.75	26.63
591	NYSE	EMF	Fri, Sep 30, 1994	25.63	26.00	25.50	25.88
590	NYSE	EMF	Thu, Sep 29, 1994	26.63	26.88	25.75	25.88
589	NYSE	EMF	Wed, Sep 28, 1994	25.75	26.50	25.75	26.38
588	NYSE	EMF	Tue, Sep 27, 1994	25.75	25.88	25.63	25.75
587	NYSE	EMF	Mon, Sep 26, 1994	24.88	25.75	24.88	25.63
586	NYSE	EMF	Fri, Sep 23, 1994	25.00	25.38	24.88	25.25
585	NYSE	EMF	Thu, Sep 22, 1994	25.75	25.75	25.13	25.13
584	NYSE	EMF	Wed, Sep 21, 1994	25.50	25.75	25.50	25.75
583	NYSE	EMF	Tue, Sep 20, 1994	25.63	25.75	25.50	25.50
582	NYSE	EMF	Mon, Sep 19, 1994	26.38	26.38	26.00	26.00
581	NYSE	EMF	Fri, Sep 16, 1994	26.63	26.63	26.25	26.38
580	NYSE	EMF	Thu, Sep 15, 1994	26.75	26.75	26.50	26.63
579	NYSE	EMF	Wed, Sep 14, 1994	26.88	27.13	26.63	26.63
578	NYSE	EMF	Tue, Sep 13, 1994	26.88	27.13	26.88	26.88
577	NYSE	EMF	Mon, Sep 12, 1994	27.25	27.25	26.88	26.88
576	NYSE	EMF	Fri, Sep 9, 1994	27.25	27.25	27.13	27.25
575	NYSE	EMF	Thu, Sep 8, 1994	27.00	27.38	26.88	27.25
574	NYSE	EMF	Wed, Sep 7, 1994	26.88	27.00	26.75	27.00
573	NYSE	EMF	Tue, Sep 6, 1994	27.63	27.63	26.88	26.88
572	NYSE	EMF	Fri, Sep 2, 1994	27.00	27.38	27.00	27.25
571	NYSE	EMF	Thu, Sep 1, 1994	26.88	27.13	26.88	26.88
570	NYSE	EMF	Wed, Aug 31, 1994	26.63	27.00	26.63	27.00
569	NYSE	EMF	Tue, Aug 30, 1994	26.13	26.50	26.13	26.50
568	NYSE	EMF	Mon, Aug 29, 1994	26.00	26.13	25.88	26.13
567	NYSE	EMF	Fri, Aug 26, 1994	25.63	26.00	25.63	25.75
566	NYSE	EMF	Thu, Aug 25, 1994	26.13	26.13	25.63	25.63
565	NYSE	EMF	Wed, Aug 24, 1994	26.38	26.38	25.75	25.88
564	NYSE	EMF	Tue, Aug 23, 1994	26.38	26.63	26.25	26.38
563	NYSE	EMF	Mon, Aug 22, 1994	26.13	26.50	26.00	26.25
562	NYSE	EMF	Fri, Aug 19, 1994	25.63	26.50	25.63	26.25
561	NYSE	EMF	Thu, Aug 18, 1994	25.75	25.88	25.63	25.75
560	NYSE	EMF	Wed, Aug 17, 1994	25.88	25.88	25.63	25.88
559	NYSE	EMF	Tue, Aug 16, 1994	25.63	25.88	25.63	25.88
558	NYSE	EMF	Mon, Aug 15, 1994	25.88	26.00	25.75	25.88
557	NYSE	EMF	Fri, Aug 12, 1994	25.50	25.88	25.50	25.75
556	NYSE	EMF	Thu, Aug 11, 1994	25.88	25.88	25.38	25.50
555	NYSE	EMF	Wed, Aug 10, 1994	25.75	25.88	25.50	25.75
554	NYSE	EMF	Tue, Aug 9, 1994	25.00	25.75	25.00	25.63
553	NYSE	EMF	Mon, Aug 8, 1994	24.88	25.25	24.75	25.25
552	NYSE	EMF	Fri, Aug 5, 1994	24.50	25.13	24.25	24.88
551	NYSE	EMF	Thu, Aug 4, 1994	24.75	24.88	24.38	24.38
550	NYSE	EMF	Wed, Aug 3, 1994	24.75	24.75	24.50	24.50
549	NYSE	EMF	Tue, Aug 2, 1994	24.88	24.88	24.38	24.75
548	NYSE	EMF	Mon, Aug 1, 1994	24.38	24.88	24.38	24.88
547	NYSE	EMF	Fri, Jul 29, 1994	24.88	24.88	24.38	24.50
546	NYSE	EMF	Thu, Jul 28, 1994	24.63	24.88	24.50	24.75
545	NYSE	EMF	Wed, Jul 27, 1994	24.25	24.50	24.25	24.38
544	NYSE	EMF	Tue, Jul 26, 1994	24.00	24.25	24.00	24.25
543	NYSE	EMF	Mon, Jul 25, 1994	24.00	24.13	24.00	24.13
542	NYSE	EMF	Fri, Jul 22, 1994	24.00	24.25	24.00	24.00
541	NYSE	EMF	Thu, Jul 21, 1994	23.75	24.00	23.75	24.00
540	NYSE	EMF	Wed, Jul 20, 1994	24.25	24.25	24.00	24.00
539	NYSE	EMF	Tue, Jul 19, 1994	23.63	24.63	23.63	24.50
538	NYSE	EMF	Mon, Jul 18, 1994	23.88	23.88	23.63	23.63
537	NYSE	EMF	Fri, Jul 15, 1994	23.38	23.75	23.38	23.75
536	NYSE	EMF	Thu, Jul 14, 1994	23.63	23.75	23.25	23.25
535	NYSE	EMF	Wed, Jul 13, 1994	23.13	23.63	23.13	23.50
534	NYSE	EMF	Tue, Jul 12, 1994	22.88	23.00	22.75	23.00
533	NYSE	EMF	Mon, Jul 11, 1994	22.25	22.88	22.25	22.75
532	NYSE	EMF	Fri, Jul 8, 1994	22.63	22.63	22.25	22.25
531	NYSE	EMF	Thu, Jul 7, 1994	23.00	23.13	22.63	22.75
530	NYSE	EMF	Wed, Jul 6, 1994	23.00	23.13	23.00	23.00
529	NYSE	EMF	Tue, Jul 5, 1994	23.38	23.38	22.88	23.13
528	NYSE	EMF	Fri, Jul 1, 1994	23.25	23.50	23.25	23.25
527	NYSE	EMF	Thu, Jun 30, 1994	23.38	23.38	23.13	23.38
526	NYSE	EMF	Wed, Jun 29, 1994	23.13	23.38	23.13	23.38
525	NYSE	EMF	Tue, Jun 28, 1994	23.00	23.50	23.00	23.38
524	NYSE	EMF	Mon, Jun 27, 1994	23.00	23.50	22.00	23.25
523	NYSE	EMF	Fri, Jun 24, 1994	23.25	23.38	23.25	23.25
522	NYSE	EMF	Thu, Jun 23, 1994	23.50	23.50	23.25	23.50
521	NYSE	EMF	Wed, Jun 22, 1994	23.00	23.63	23.00	23.25
520	NYSE	EMF	Tue, Jun 21, 1994	23.00	23.13	22.50	23.00
519	NYSE	EMF	Mon, Jun 20, 1994	23.63	23.63	22.88	23.25
518	NYSE	EMF	Fri, Jun 17, 1994	23.50	23.75	23.50	23.75
517	NYSE	EMF	Thu, Jun 16, 1994	23.63	23.63	23.50	23.63
516	NYSE	EMF	Wed, Jun 15, 1994	24.13	24.13	24.00	24.00
515	NYSE	EMF	Tue, Jun 14, 1994	24.00	24.25	24.00	24.00
514	NYSE	EMF	Mon, Jun 13, 1994	24.88	24.88	24.38	24.50
513	NYSE	EMF	Fri, Jun 10, 1994	25.00	25.13	24.88	24.88
512	NYSE	EMF	Thu, Jun 9, 1994	25.13	25.13	24.88	25.00
511	NYSE	EMF	Wed, Jun 8, 1994	25.13	25.25	25.00	25.13
510	NYSE	EMF	Tue, Jun 7, 1994	25.25	25.38	25.13	25.25
509	NYSE	EMF	Mon, Jun 6, 1994	25.38	25.38	25.13	25.13
508	NYSE	EMF	Fri, Jun 3, 1994	24.88	25.63	24.88	25.63
507	NYSE	EMF	Thu, Jun 2, 1994	24.50	24.88	24.50	24.88
506	NYSE	EMF	Wed, Jun 1, 1994	24.13	24.63	24.13	24.38
505	NYSE	EMF	Tue, May 31, 1994	23.75	24.00	23.63	24.00
504	NYSE	EMF	Fri, May 27, 1994	23.50	23.88	23.38	23.63
503	NYSE	EMF	Thu, May 26, 1994	23.63	23.73	23.50	23.63
502	NYSE	EMF	Wed, May 25, 1994	23.50	23.63	23.38	23.63
501	NYSE	EMF	Tue, May 24, 1994	23.50	23.50	23.38	23.50
500	NYSE	EMF	Mon, May 23, 1994	23.63	23.63	23.25	23.25
499	NYSE	EMF	Fri, May 20, 1994	23.50	23.88	23.25	23.50
498	NYSE	EMF	Thu, May 19, 1994	23.50	23.50	23.25	23.38
497	NYSE	EMF	Wed, May 18, 1994	23.00	23.00	22.88	23.00
496	NYSE	EMF	Tue, May 17, 1994	22.75	22.88	22.38	22.88
495	NYSE	EMF	Mon, May 16, 1994	22.88	22.88	22.38	22.50
494	NYSE	EMF	Fri, May 13, 1994	22.50	22.75	22.38	22.75
493	NYSE	EMF	Thu, May 12, 1994	22.38	22.50	22.13	22.38
492	NYSE	EMF	Wed, May 11, 1994	22.25	22.38	22.13	22.13
491	NYSE	EMF	Tue, May 10, 1994	22.00	22.00	21.75	22.00
490	NYSE	EMF	Mon, May 9, 1994	22.50	22.75	21.75	21.88
489	NYSE	EMF	Fri, May 6, 1994	23.50	23.50	22.75	22.88
488	NYSE	EMF	Thu, May 5, 1994	23.75	23.75	23.38	23.50
487	NYSE	EMF	Wed, May 4, 1994	23.63	23.75	23.50	23.63
486	NYSE	EMF	Tue, May 3, 1994	23.63	23.75	23.38	23.63
485	NYSE	EMF	Mon, May 2, 1994	23.38	23.75	23.13	23.63
484	NYSE	EMF	Fri, Apr 29, 1994	23.00	23.50	22.75	23.38
483	NYSE	EMF	Thu, Apr 28, 1994	23.38	23.38	22.88	23.00
482	NYSE	EMF	Tue, Apr 26, 1994	23.50	23.50	23.00	23.13
481	NYSE	EMF	Mon, Apr 25, 1994	23.75	23.75	22.88	23.38
480	NYSE	EMF	Fri, Apr 22, 1994	22.75	23.38	22.75	23.38
479	NYSE	EMF	Thu, Apr 21, 1994	22.13	22.75	22.00	22.75
478	NYSE	EMF	Wed, Apr 20, 1994	22.75	22.75	21.75	22.00
477	NYSE	EMF	Tue, Apr 19, 1994	23.25	23.25	22.75	22.88
476	NYSE	EMF	Mon, Apr 18, 1994	23.63	23.63	23.38	23.50
475	NYSE	EMF	Fri, Apr 15, 1994	23.50	23.88	23.38	23.63
474	NYSE	EMF	Thu, Apr 14, 1994	23.75	23.75	23.25	23.50
473	NYSE	EMF	Wed, Apr 13, 1994	23.63	23.75	23.25	23.38
472	NYSE	EMF	Tue, Apr 12, 1994	23.63	23.63	23.38	23.50
471	NYSE	EMF	Mon, Apr 11, 1994	23.75	23.88	23.50	23.50
470	NYSE	EMF	Fri, Apr 8, 1994	23.50	23.75	23.25	23.50
469	NYSE	EMF	Thu, Apr 7, 1994	23.38	23.38	22.88	23.25
468	NYSE	EMF	Wed, Apr 6, 1994	24.13	24.38	23.75	23.88
467	NYSE	EMF	Tue, Apr 5, 1994	23.25	24.75	23.25	24.00
466	NYSE	EMF	Mon, Apr 4, 1994	21.63	22.25	20.88	22.13
465	NYSE	EMF	Thu, Mar 31, 1994	21.50	22.00	19.50	21.88
464	NYSE	EMF	Wed, Mar 30, 1994	23.25	23.75	21.75	21.75
463	NYSE	EMF	Tue, Mar 29, 1994	24.63	24.63	23.25	23.50
462	NYSE	EMF	Mon, Mar 28, 1994	25.00	25.00	24.38	24.38
461	NYSE	EMF	Fri, Mar 25, 1994	24.88	25.00	24.63	25.00
460	NYSE	EMF	Thu, Mar 24, 1994	25.25	25.25	24.75	24.88
459	NYSE	EMF	Wed, Mar 23, 1994	25.25	25.25	25.13	25.25
458	NYSE	EMF	Tue, Mar 22, 1994	25.13	25.38	25.00	25.00
457	NYSE	EMF	Mon, Mar 21, 1994	26.00	26.00	25.13	25.25
456	NYSE	EMF	Fri, Mar 18, 1994	26.00	26.13	25.75	26.00
455	NYSE	EMF	Thu, Mar 17, 1994	25.75	26.13	25.50	26.00
454	NYSE	EMF	Wed, Mar 16, 1994	25.75	25.88	25.38	25.75
453	NYSE	EMF	Tue, Mar 15, 1994	25.50	25.88	25.50	25.63
452	NYSE	EMF	Mon, Mar 14, 1994	25.88	25.88	25.25	25.63
451	NYSE	EMF	Fri, Mar 11, 1994	25.88	25.88	25.38	25.75
450	NYSE	EMF	Thu, Mar 10, 1994	26.00	26.00	25.50	25.63
449	NYSE	EMF	Wed, Mar 9, 1994	26.63	26.63	25.88	25.88
448	NYSE	EMF	Tue, Mar 8, 1994	26.63	26.75	26.38	26.50
447	NYSE	EMF	Mon, Mar 7, 1994	25.63	26.38	25.63	26.38
446	NYSE	EMF	Fri, Mar 4, 1994	25.50	25.88	25.38	25.88
445	NYSE	EMF	Thu, Mar 3, 1994	24.75	25.00	24.50	24.88
444	NYSE	EMF	Wed, Mar 2, 1994	25.25	25.25	24.00	24.50
443	NYSE	EMF	Tue, Mar 1, 1994	25.50	25.63	25.25	25.38
442	NYSE	EMF	Mon, Feb 28, 1994	26.25	26.25	25.25	25.50
441	NYSE	EMF	Fri, Feb 25, 1994	26.88	27.00	25.75	26.13
440	NYSE	EMF	Thu, Feb 24, 1994	27.63	27.63	27.00	27.00
439	NYSE	EMF	Wed, Feb 23, 1994	27.50	27.88	27.38	27.50
438	NYSE	EMF	Tue, Feb 22, 1994	27.75	28.00	27.63	28.00
437	NYSE	EMF	Fri, Feb 18, 1994	27.63	27.75	27.50	27.63
436	NYSE	EMF	Thu, Feb 17, 1994	27.88	28.00	27.63	27.75
435	NYSE	EMF	Wed, Feb 16, 1994	27.00	28.00	26.75	28.00
434	NYSE	EMF	Tue, Feb 15, 1994	27.00	27.13	26.63	27.00
433	NYSE	EMF	Mon, Feb 14, 1994	27.50	27.50	26.38	26.75
432	NYSE	EMF	Fri, Feb 11, 1994	27.50	27.75	27.25	27.38
431	NYSE	EMF	Thu, Feb 10, 1994	27.88	28.00	27.50	27.75
430	NYSE	EMF	Wed, Feb 9, 1994	27.88	28.00	27.63	27.75
429	NYSE	EMF	Tue, Feb 8, 1994	27.88	28.13	27.63	27.88
428	NYSE	EMF	Mon, Feb 7, 1994	27.50	27.88	27.13	27.75
427	NYSE	EMF	Fri, Feb 4, 1994	29.25	29.38	27.63	28.00
426	NYSE	EMF	Thu, Feb 3, 1994	29.00	29.00	28.75	29.00
425	NYSE	EMF	Wed, Feb 2, 1994	29.50	29.75	29.13	29.13
424	NYSE	EMF	Tue, Feb 1, 1994	29.75	29.75	29.13	29.38
423	NYSE	EMF	Mon, Jan 31, 1994	29.50	29.63	29.00	29.50
422	NYSE	EMF	Fri, Jan 28, 1994	29.88	30.63	29.50	30.25
421	NYSE	EMF	Thu, Jan 27, 1994	29.38	30.00	29.25	29.75
420	NYSE	EMF	Wed, Jan 26, 1994	28.88	29.38	28.75	29.38
419	NYSE	EMF	Tue, Jan 25, 1994	29.13	29.38	28.25	28.63
418	NYSE	EMF	Mon, Jan 24, 1994	29.25	29.50	28.88	28.88
417	NYSE	EMF	Fri, Jan 21, 1994	29.25	29.38	28.88	29.00
416	NYSE	EMF	Thu, Jan 20, 1994	29.25	29.25	28.63	29.00
415	NYSE	EMF	Wed, Jan 19, 1994	29.50	29.50	28.75	29.00
414	NYSE	EMF	Tue, Jan 18, 1994	28.88	29.38	28.63	29.00
413	NYSE	EMF	Mon, Jan 17, 1994	27.88	28.50	27.88	28.50
412	NYSE	EMF	Fri, Jan 14, 1994	27.63	27.88	27.50	27.50
411	NYSE	EMF	Thu, Jan 13, 1994	27.50	27.50	27.00	27.25
410	NYSE	EMF	Wed, Jan 12, 1994	28.00	28.00	27.50	27.75
409	NYSE	EMF	Tue, Jan 11, 1994	28.50	28.63	27.88	28.00
408	NYSE	EMF	Mon, Jan 10, 1994	27.00	27.88	26.75	27.63
407	NYSE	EMF	Fri, Jan 7, 1994	26.75	26.88	26.25	26.50
406	NYSE	EMF	Thu, Jan 6, 1994	27.00	27.00	26.50	26.75
405	NYSE	EMF	Wed, Jan 5, 1994	27.25	27.38	26.75	27.00
404	NYSE	EMF	Tue, Jan 4, 1994	27.75	27.75	26.88	27.00
403	NYSE	EMF	Mon, Jan 3, 1994	27.88	27.88	26.38	27.00
402	NYSE	EMF	Fri, Dec 31, 1993	27.88	28.00	27.38	27.75
401	NYSE	EMF	Thu, Dec 30, 1993	28.50	28.50	27.25	27.63
400	NYSE	EMF	Wed, Dec 29, 1993	27.38	28.25	27.38	28.00
399	NYSE	EMF	Tue, Dec 28, 1993	27.00	28.25	26.88	27.38
398	NYSE	EMF	Mon, Dec 27, 1993	26.00	26.63	26.00	26.50
397	NYSE	EMF	Thu, Dec 23, 1993	25.63	26.00	25.50	25.75
396	NYSE	EMF	Wed, Dec 22, 1993	25.63	25.75	25.25	25.75
395	NYSE	EMF	Tue, Dec 21, 1993	25.75	25.88	25.50	25.50
394	NYSE	EMF	Mon, Dec 20, 1993	25.25	25.75	25.25	25.63
393	NYSE	EMF	Fri, Dec 17, 1993	24.88	25.25	24.88	25.25
392	NYSE	EMF	Thu, Dec 16, 1993	24.88	25.13	24.63	24.63
391	NYSE	EMF	Wed, Dec 15, 1993	25.00	25.00	24.50	24.75
390	NYSE	EMF	Tue, Dec 14, 1993	25.25	25.25	24.88	24.88
389	NYSE	EMF	Mon, Dec 13, 1993	25.75	25.88	25.50	25.50
388	NYSE	EMF	Fri, Dec 10, 1993	24.63	25.63	24.63	25.25
387	NYSE	EMF	Thu, Dec 9, 1993	24.38	25.00	24.25	24.63
386	NYSE	EMF	Wed, Dec 8, 1993	24.25	24.38	23.88	24.38
385	NYSE	EMF	Tue, Dec 7, 1993	24.00	24.25	23.88	24.25
384	NYSE	EMF	Mon, Dec 6, 1993	23.75	23.88	23.63	23.88
383	NYSE	EMF	Fri, Dec 3, 1993	23.38	23.75	23.25	23.63
382	NYSE	EMF	Thu, Dec 2, 1993	23.50	23.88	23.50	23.63
381	NYSE	EMF	Wed, Dec 1, 1993	23.63	23.75	23.50	23.63
380	NYSE	EMF	Tue, Nov 30, 1993	23.63	23.63	23.38	23.50
379	NYSE	EMF	Mon, Nov 29, 1993	23.38	23.75	23.38	23.75
378	NYSE	EMF	Fri, Nov 26, 1993	23.38	23.63	23.38	23.38
377	NYSE	EMF	Wed, Nov 24, 1993	23.63	23.75	23.38	23.38
376	NYSE	EMF	Tue, Nov 23, 1993	23.88	23.88	23.38	23.38
375	NYSE	EMF	Mon, Nov 22, 1993	23.75	23.88	23.38	23.50
374	NYSE	EMF	Fri, Nov 19, 1993	23.75	23.75	23.50	23.63
373	NYSE	EMF	Thu, Nov 18, 1993	23.75	23.88	23.38	23.75
372	NYSE	EMF	Wed, Nov 17, 1993	23.63	23.63	23.25	23.50
371	NYSE	EMF	Tue, Nov 16, 1993	23.25	23.75	23.25	23.50
370	NYSE	EMF	Mon, Nov 15, 1993	23.63	23.63	23.25	23.25
369	NYSE	EMF	Fri, Nov 12, 1993	23.38	23.38	23.13	23.25
368	NYSE	EMF	Thu, Nov 11, 1993	23.00	23.75	23.00	23.38
367	NYSE	EMF	Wed, Nov 10, 1993	23.38	23.38	23.00	23.00
366	NYSE	EMF	Tue, Nov 9, 1993	23.75	23.75	23.00	23.25
365	NYSE	EMF	Mon, Nov 8, 1993	22.75	23.50	22.38	23.38
364	NYSE	EMF	Fri, Nov 5, 1993	21.25	22.50	21.25	22.50
363	NYSE	EMF	Thu, Nov 4, 1993	22.75	22.88	21.75	21.75
362	NYSE	EMF	Wed, Nov 3, 1993	23.38	23.50	22.63	22.75
361	NYSE	EMF	Tue, Nov 2, 1993	23.88	23.88	23.50	23.50
360	NYSE	EMF	Mon, Nov 1, 1993	24.38	24.38	23.75	23.88
359	NYSE	EMF	Fri, Oct 29, 1993	23.88	24.13	23.75	24.13
358	NYSE	EMF	Thu, Oct 28, 1993	23.63	23.88	23.50	23.63
357	NYSE	EMF	Wed, Oct 27, 1993	23.50	23.63	23.25	23.50
356	NYSE	EMF	Tue, Oct 26, 1993	23.88	23.88	23.25	23.50
355	NYSE	EMF	Mon, Oct 25, 1993	23.25	24.00	23.25	23.88
354	NYSE	EMF	Fri, Oct 22, 1993	24.13	24.75	24.00	24.63
353	NYSE	EMF	Thu, Oct 21, 1993	24.00	24.25	23.75	24.13
352	NYSE	EMF	Wed, Oct 20, 1993	23.63	24.13	23.50	23.88
351	NYSE	EMF	Tue, Oct 19, 1993	23.63	23.75	23.25	23.38
350	NYSE	EMF	Mon, Oct 18, 1993	23.63	24.00	23.63	23.88
349	NYSE	EMF	Fri, Oct 15, 1993	23.50	23.88	23.50	23.75
348	NYSE	EMF	Thu, Oct 14, 1993	23.00	23.63	23.00	23.63
347	NYSE	EMF	Wed, Oct 13, 1993	22.88	23.00	22.75	23.00
346	NYSE	EMF	Tue, Oct 12, 1993	23.38	23.50	22.88	23.00
345	NYSE	EMF	Mon, Oct 11, 1993	22.38	23.25	22.38	23.13
344	NYSE	EMF	Fri, Oct 8, 1993	22.63	22.63	22.38	22.38
343	NYSE	EMF	Thu, Oct 7, 1993	22.38	22.63	22.25	22.50
342	NYSE	EMF	Wed, Oct 6, 1993	22.50	22.88	22.25	22.75
341	NYSE	EMF	Tue, Oct 5, 1993	22.75	23.00	22.50	22.75
340	NYSE	EMF	Mon, Oct 4, 1993	22.63	23.00	22.38	22.63
339	NYSE	EMF	Fri, Oct 1, 1993	22.25	23.00	22.25	22.88
338	NYSE	EMF	Thu, Sep 30, 1993	21.88	22.25	21.75	22.25
337	NYSE	EMF	Wed, Sep 29, 1993	21.88	22.00	21.75	21.88
336	NYSE	EMF	Tue, Sep 28, 1993	21.63	21.88	21.50	21.75
335	NYSE	EMF	Mon, Sep 27, 1993	22.00	22.13	21.38	21.38
334	NYSE	EMF	Fri, Sep 24, 1993	21.38	22.00	21.38	21.38
333	NYSE	EMF	Thu, Sep 23, 1993	21.50	21.75	21.13	21.38
332	NYSE	EMF	Wed, Sep 22, 1993	21.13	22.25	20.63	21.75
331	NYSE	EMF	Tue, Sep 21, 1993	24.13	24.38	23.88	24.00
330	NYSE	EMF	Mon, Sep 20, 1993	24.50	24.50	23.75	24.00
329	NYSE	EMF	Fri, Sep 17, 1993	24.38	24.50	24.00	24.50
328	NYSE	EMF	Thu, Sep 16, 1993	23.88	24.25	23.63	23.88
327	NYSE	EMF	Wed, Sep 15, 1993	23.50	24.00	23.38	24.00
326	NYSE	EMF	Tue, Sep 14, 1993	23.13	23.50	23.13	23.38
325	NYSE	EMF	Mon, Sep 13, 1993	22.88	23.25	22.75	23.25
324	NYSE	EMF	Fri, Sep 10, 1993	22.63	22.88	22.63	22.75
323	NYSE	EMF	Thu, Sep 9, 1993	22.50	22.88	22.38	22.75
322	NYSE	EMF	Wed, Sep 8, 1993	22.63	22.88	22.50	22.63
321	NYSE	EMF	Tue, Sep 7, 1993	22.50	22.75	22.38	22.50
320	NYSE	EMF	Fri, Sep 3, 1993	22.88	23.00	22.63	22.75
319	NYSE	EMF	Thu, Sep 2, 1993	22.88	23.00	22.63	22.63
318	NYSE	EMF	Wed, Sep 1, 1993	22.63	22.88	22.63	22.88
317	NYSE	EMF	Tue, Aug 31, 1993	22.63	22.75	22.50	22.50
316	NYSE	EMF	Mon, Aug 30, 1993	22.75	22.88	22.50	22.75
315	NYSE	EMF	Fri, Aug 27, 1993	22.88	22.88	22.50	22.63
314	NYSE	EMF	Thu, Aug 26, 1993	22.63	22.63	22.38	22.63
313	NYSE	EMF	Wed, Aug 25, 1993	22.75	22.75	22.38	22.38
312	NYSE	EMF	Tue, Aug 24, 1993	22.25	22.63	22.13	22.25
311	NYSE	EMF	Mon, Aug 23, 1993	22.38	22.38	21.88	22.25
310	NYSE	EMF	Fri, Aug 20, 1993	22.63	22.63	22.25	22.50
309	NYSE	EMF	Thu, Aug 19, 1993	22.88	22.88	22.50	22.63
308	NYSE	EMF	Wed, Aug 18, 1993	22.63	23.00	22.50	22.75
307	NYSE	EMF	Tue, Aug 17, 1993	23.13	23.13	22.50	22.63
306	NYSE	EMF	Mon, Aug 16, 1993	23.38	23.38	22.38	23.00
305	NYSE	EMF	Fri, Aug 13, 1993	22.50	23.75	22.50	23.63
304	NYSE	EMF	Thu, Aug 12, 1993	22.13	22.50	22.00	22.50
303	NYSE	EMF	Wed, Aug 11, 1993	21.75	22.00	21.50	21.88
302	NYSE	EMF	Tue, Aug 10, 1993	21.25	21.63	21.25	21.50
301	NYSE	EMF	Mon, Aug 9, 1993	21.13	21.38	21.13	21.25
300	NYSE	EMF	Fri, Aug 6, 1993	21.25	21.25	20.88	21.25
299	NYSE	EMF	Thu, Aug 5, 1993	21.00	21.25	20.75	21.13
298	NYSE	EMF	Wed, Aug 4, 1993	21.00	21.13	20.88	21.00
297	NYSE	EMF	Tue, Aug 3, 1993	20.88	21.00	20.75	21.00
296	NYSE	EMF	Mon, Aug 2, 1993	21.00	21.13	20.50	20.75
295	NYSE	EMF	Fri, Jul 30, 1993	21.13	21.38	21.00	21.13
294	NYSE	EMF	Thu, Jul 29, 1993	21.00	21.38	21.00	21.25
293	NYSE	EMF	Wed, Jul 28, 1993	20.75	20.88	20.63	20.75
292	NYSE	EMF	Tue, Jul 27, 1993	20.75	20.75	20.50	20.63
291	NYSE	EMF	Mon, Jul 26, 1993	20.88	20.88	20.50	20.75
290	NYSE	EMF	Fri, Jul 23, 1993	20.88	20.88	20.75	20.88
289	NYSE	EMF	Thu, Jul 22, 1993	20.63	20.88	20.63	20.88
288	NYSE	EMF	Wed, Jul 21, 1993	20.88	21.25	20.63	20.63
287	NYSE	EMF	Tue, Jul 20, 1993	21.00	21.00	20.63	20.88
286	NYSE	EMF	Mon, Jul 19, 1993	21.00	21.13	20.88	21.00
285	NYSE	EMF	Fri, Jul 16, 1993	21.00	21.00	20.88	21.00
284	NYSE	EMF	Thu, Jul 15, 1993	21.13	21.13	20.88	21.00
283	NYSE	EMF	Wed, Jul 14, 1993	21.00	21.13	20.75	21.00
282	NYSE	EMF	Tue, Jul 13, 1993	21.25	21.25	20.75	20.75
281	NYSE	EMF	Mon, Jul 12, 1993	21.75	21.88	21.13	21.25
280	NYSE	EMF	Fri, Jul 9, 1993	21.88	22.25	21.75	22.25
279	NYSE	EMF	Thu, Jul 8, 1993	21.38	21.88	21.38	21.88
278	NYSE	EMF	Wed, Jul 7, 1993	21.63	22.38	21.50	21.75
277	NYSE	EMF	Tue, Jul 6, 1993	20.50	21.25	20.38	21.25
276	NYSE	EMF	Fri, Jul 2, 1993	20.25	20.88	20.25	20.63
275	NYSE	EMF	Thu, Jul 1, 1993	20.25	20.63	20.25	20.38
274	NYSE	EMF	Wed, Jun 30, 1993	19.75	20.25	19.75	20.00
273	NYSE	EMF	Tue, Jun 29, 1993	19.75	19.75	19.63	19.63
272	NYSE	EMF	Mon, Jun 28, 1993	19.88	19.88	19.63	19.75
271	NYSE	EMF	Fri, Jun 25, 1993	19.88	19.88	19.63	19.88
270	NYSE	EMF	Thu, Jun 24, 1993	19.25	19.88	19.13	19.88
269	NYSE	EMF	Wed, Jun 23, 1993	19.00	19.25	18.75	19.25
268	NYSE	EMF	Tue, Jun 22, 1993	19.00	19.25	19.00	19.00
267	NYSE	EMF	Mon, Jun 21, 1993	19.00	19.25	19.00	19.13
266	NYSE	EMF	Fri, Jun 18, 1993	19.00	19.13	19.00	19.00
265	NYSE	EMF	Thu, Jun 17, 1993	19.00	19.00	18.88	19.00
264	NYSE	EMF	Wed, Jun 16, 1993	18.88	19.00	18.63	18.88
263	NYSE	EMF	Tue, Jun 15, 1993	18.88	18.88	18.75	18.75
262	NYSE	EMF	Mon, Jun 14, 1993	18.63	18.88	18.50	18.88
261	NYSE	EMF	Fri, Jun 11, 1993	18.63	18.75	18.50	18.50
260	NYSE	EMF	Thu, Jun 10, 1993	18.50	18.50	18.38	18.38
259	NYSE	EMF	Wed, Jun 9, 1993	18.63	18.75	18.38	18.50
258	NYSE	EMF	Tue, Jun 8, 1993	18.50	18.63	18.25	18.38
257	NYSE	EMF	Mon, Jun 7, 1993	18.50	18.75	18.38	18.38
256	NYSE	EMF	Fri, Jun 4, 1993	18.63	18.63	18.50	18.63
255	NYSE	EMF	Thu, Jun 3, 1993	18.63	18.63	18.25	18.38
254	NYSE	EMF	Wed, Jun 2, 1993	18.88	18.88	18.25	18.63
253	NYSE	EMF	Tue, Jun 1, 1993	18.13	18.63	17.88	18.63
252	NYSE	EMF	Fri, May 28, 1993	18.00	18.13	17.88	18.00
251	NYSE	EMF	Thu, May 27, 1993	18.00	18.00	17.88	17.88
250	NYSE	EMF	Wed, May 26, 1993	18.00	18.00	17.88	18.00
249	NYSE	EMF	Tue, May 25, 1993	17.75	18.00	17.75	18.00
248	NYSE	EMF	Mon, May 24, 1993	17.75	17.88	17.63	17.75
247	NYSE	EMF	Fri, May 21, 1993	17.50	17.88	17.38	17.88
246	NYSE	EMF	Thu, May 20, 1993	18.25	18.25	17.88	18.00
245	NYSE	EMF	Wed, May 19, 1993	18.25	18.50	18.00	18.25
244	NYSE	EMF	Tue, May 18, 1993	18.38	18.50	18.25	18.50
243	NYSE	EMF	Mon, May 17, 1993	18.63	18.63	18.25	18.50
242	NYSE	EMF	Fri, May 14, 1993	18.50	18.63	18.38	18.63
241	NYSE	EMF	Thu, May 13, 1993	18.63	18.63	18.38	18.63
240	NYSE	EMF	Wed, May 12, 1993	18.63	18.63	18.25	18.50
239	NYSE	EMF	Tue, May 11, 1993	19.00	19.00	18.38	18.63
238	NYSE	EMF	Mon, May 10, 1993	18.25	19.00	18.25	19.00
237	NYSE	EMF	Fri, May 7, 1993	18.63	18.63	18.50	18.63
236	NYSE	EMF	Thu, May 6, 1993	18.75	18.75	18.50	18.50
235	NYSE	EMF	Wed, May 5, 1993	18.63	19.00	18.50	18.75
234	NYSE	EMF	Tue, May 4, 1993	19.00	19.13	18.63	18.75
233	NYSE	EMF	Mon, May 3, 1993	19.38	19.38	19.00	19.00
232	NYSE	EMF	Fri, Apr 30, 1993	19.13	19.25	19.00	19.13
231	NYSE	EMF	Thu, Apr 29, 1993	18.88	19.00	18.63	18.63
230	NYSE	EMF	Wed, Apr 28, 1993	18.88	19.00	18.75	18.75
229	NYSE	EMF	Tue, Apr 27, 1993	18.50	18.75	18.25	18.50
228	NYSE	EMF	Mon, Apr 26, 1993	18.38	18.50	18.25	18.50
227	NYSE	EMF	Fri, Apr 23, 1993	18.63	18.63	18.13	18.13
226	NYSE	EMF	Thu, Apr 22, 1993	18.63	18.75	18.38	18.63
225	NYSE	EMF	Wed, Apr 21, 1993	18.50	18.75	18.38	18.63
224	NYSE	EMF	Tue, Apr 20, 1993	18.88	19.00	18.75	18.75
223	NYSE	EMF	Mon, Apr 19, 1993	19.13	19.13	18.63	18.75
222	NYSE	EMF	Fri, Apr 16, 1993	19.13	19.13	19.00	19.13
221	NYSE	EMF	Thu, Apr 15, 1993	19.00	19.00	18.88	19.00
220	NYSE	EMF	Wed, Apr 14, 1993	19.00	19.00	18.75	18.88
219	NYSE	EMF	Tue, Apr 13, 1993	18.63	19.00	18.13	19.00
218	NYSE	EMF	Mon, Apr 12, 1993	18.13	18.38	18.13	18.38
217	NYSE	EMF	Thu, Apr 8, 1993	18.25	18.38	18.00	18.25
216	NYSE	EMF	Wed, Apr 7, 1993	18.13	18.25	18.00	18.13
215	NYSE	EMF	Tue, Apr 6, 1993	18.25	18.25	18.00	18.25
214	NYSE	EMF	Mon, Apr 5, 1993	18.38	18.50	18.13	18.25
213	NYSE	EMF	Fri, Apr 2, 1993	18.25	18.25	18.00	18.13
212	NYSE	EMF	Thu, Apr 1, 1993	18.50	18.50	18.25	18.38
211	NYSE	EMF	Wed, Mar 31, 1993	18.50	18.50	18.25	18.50
210	NYSE	EMF	Tue, Mar 30, 1993	18.50	18.50	18.13	18.25
209	NYSE	EMF	Mon, Mar 29, 1993	18.25	18.38	18.13	18.38
208	NYSE	EMF	Fri, Mar 26, 1993	18.38	18.50	18.38	18.38
207	NYSE	EMF	Thu, Mar 25, 1993	18.00	18.50	17.75	18.50
206	NYSE	EMF	Wed, Mar 24, 1993	17.38	18.00	17.38	18.00
205	NYSE	EMF	Tue, Mar 23, 1993	17.63	17.63	17.38	17.50
204	NYSE	EMF	Mon, Mar 22, 1993	17.63	17.63	17.25	17.50
203	NYSE	EMF	Fri, Mar 19, 1993	17.75	17.75	17.50	17.63
202	NYSE	EMF	Thu, Mar 18, 1993	17.63	17.75	17.38	17.63
201	NYSE	EMF	Wed, Mar 17, 1993	17.63	17.75	17.50	17.63
200	NYSE	EMF	Tue, Mar 16, 1993	17.25	17.50	17.00	17.38
199	NYSE	EMF	Mon, Mar 15, 1993	17.00	17.25	16.88	17.13
198	NYSE	EMF	Fri, Mar 12, 1993	17.00	17.25	16.88	17.13
197	NYSE	EMF	Thu, Mar 11, 1993	17.25	17.38	17.00	17.25
196	NYSE	EMF	Wed, Mar 10, 1993	16.75	17.25	16.63	17.00
195	NYSE	EMF	Tue, Mar 9, 1993	17.00	17.00	16.75	17.00
194	NYSE	EMF	Mon, Mar 8, 1993	16.88	17.00	16.63	17.00
193	NYSE	EMF	Fri, Mar 5, 1993	16.75	16.75	16.50	16.75
192	NYSE	EMF	Thu, Mar 4, 1993	16.88	17.00	16.75	16.75
191	NYSE	EMF	Wed, Mar 3, 1993	17.00	17.00	16.75	16.88
190	NYSE	EMF	Tue, Mar 2, 1993	16.75	17.00	16.75	16.88
189	NYSE	EMF	Mon, Mar 1, 1993	16.75	16.75	16.63	16.75
188	NYSE	EMF	Fri, Feb 26, 1993	16.63	16.75	16.63	16.75
187	NYSE	EMF	Thu, Feb 25, 1993	16.75	16.75	16.50	16.63
186	NYSE	EMF	Wed, Feb 24, 1993	16.63	16.75	16.63	16.63
185	NYSE	EMF	Tue, Feb 23, 1993	16.63	16.63	16.50	16.50
184	NYSE	EMF	Mon, Feb 22, 1993	16.75	16.75	16.50	16.63
183	NYSE	EMF	Fri, Feb 19, 1993	16.75	16.75	16.63	16.75
182	NYSE	EMF	Thu, Feb 18, 1993	16.75	16.75	16.50	16.63
181	NYSE	EMF	Wed, Feb 17, 1993	16.13	16.63	16.13	16.63
180	NYSE	EMF	Tue, Feb 16, 1993	16.75	16.75	16.13	16.25
179	NYSE	EMF	Fri, Feb 12, 1993	16.25	16.63	16.25	16.63
178	NYSE	EMF	Thu, Feb 11, 1993	16.50	16.50	16.25	16.38
177	NYSE	EMF	Wed, Feb 10, 1993	16.00	16.25	16.00	16.25
176	NYSE	EMF	Tue, Feb 9, 1993	16.38	16.50	16.00	16.00
175	NYSE	EMF	Mon, Feb 8, 1993	16.50	16.63	16.38	16.38
174	NYSE	EMF	Fri, Feb 5, 1993	16.50	16.50	16.25	16.38
173	NYSE	EMF	Thu, Feb 4, 1993	16.38	16.38	16.13	16.38
172	NYSE	EMF	Wed, Feb 3, 1993	16.25	16.38	16.13	16.25
171	NYSE	EMF	Tue, Feb 2, 1993	16.75	16.75	16.25	16.38
170	NYSE	EMF	Mon, Feb 1, 1993	16.50	16.75	16.50	16.75
169	NYSE	EMF	Fri, Jan 29, 1993	16.50	16.75	16.50	16.63
168	NYSE	EMF	Thu, Jan 28, 1993	16.50	16.63	16.50	16.50
167	NYSE	EMF	Wed, Jan 27, 1993	16.75	16.75	16.50	16.50
166	NYSE	EMF	Tue, Jan 26, 1993	16.63	17.00	16.50	16.75
165	NYSE	EMF	Mon, Jan 25, 1993	16.25	16.50	16.13	16.50
164	NYSE	EMF	Fri, Jan 22, 1993	16.00	16.25	16.00	16.13
163	NYSE	EMF	Thu, Jan 21, 1993	15.63	15.88	15.63	15.88
162	NYSE	EMF	Wed, Jan 20, 1993	15.25	15.63	15.00	15.63
161	NYSE	EMF	Tue, Jan 19, 1993	14.88	15.13	14.88	15.13
160	NYSE	EMF	Mon, Jan 18, 1993	15.00	15.13	14.88	14.88
159	NYSE	EMF	Fri, Jan 15, 1993	14.50	15.00	14.50	15.00
158	NYSE	EMF	Thu, Jan 14, 1993	14.63	14.63	14.38	14.63
157	NYSE	EMF	Wed, Jan 13, 1993	14.50	14.75	14.50	14.63
156	NYSE	EMF	Tue, Jan 12, 1993	14.88	15.13	14.50	14.63
155	NYSE	EMF	Mon, Jan 11, 1993	15.25	15.25	14.63	14.88
154	NYSE	EMF	Fri, Jan 8, 1993	15.13	15.13	14.75	15.00
153	NYSE	EMF	Thu, Jan 7, 1993	15.25	15.38	15.00	15.00
152	NYSE	EMF	Wed, Jan 6, 1993	15.13	15.38	15.00	15.38
151	NYSE	EMF	Tue, Jan 5, 1993	14.88	15.00	14.75	15.00
150	NYSE	EMF	Mon, Jan 4, 1993	14.75	15.00	14.75	14.88
149	NYSE	EMF	Thu, Dec 31, 1992	14.38	14.63	14.25	14.50
148	NYSE	EMF	Wed, Dec 30, 1992	14.63	14.88	14.38	14.38
147	NYSE	EMF	Tue, Dec 29, 1992	15.00	15.00	14.63	14.75
146	NYSE	EMF	Mon, Dec 28, 1992	15.00	15.25	14.88	15.00
145	NYSE	EMF	Thu, Dec 24, 1992	15.13	15.25	15.00	15.13
144	NYSE	EMF	Wed, Dec 23, 1992	15.25	15.25	15.00	15.13
143	NYSE	EMF	Tue, Dec 22, 1992	15.25	15.25	15.13	15.13
142	NYSE	EMF	Mon, Dec 21, 1992	15.00	15.25	15.00	15.13
141	NYSE	EMF	Fri, Dec 18, 1992	14.75	15.25	14.63	15.13
140	NYSE	EMF	Thu, Dec 17, 1992	15.00	15.13	14.63	14.88
139	NYSE	EMF	Wed, Dec 16, 1992	14.63	14.88	14.50	14.88
138	NYSE	EMF	Tue, Dec 15, 1992	14.38	14.63	14.38	14.50
137	NYSE	EMF	Mon, Dec 14, 1992	14.38	14.75	14.13	14.38
136	NYSE	EMF	Fri, Dec 11, 1992	15.25	15.38	15.00	15.00
135	NYSE	EMF	Thu, Dec 10, 1992	15.38	15.63	15.25	15.63
134	NYSE	EMF	Wed, Dec 9, 1992	15.63	15.88	15.50	15.63
133	NYSE	EMF	Tue, Dec 8, 1992	14.88	15.63	14.63	15.63
132	NYSE	EMF	Mon, Dec 7, 1992	14.25	14.75	14.25	14.75
131	NYSE	EMF	Fri, Dec 4, 1992	14.50	14.50	14.13	14.25
130	NYSE	EMF	Thu, Dec 3, 1992	14.38	14.50	14.13	14.13
129	NYSE	EMF	Wed, Dec 2, 1992	14.50	14.50	14.13	14.38
128	NYSE	EMF	Tue, Dec 1, 1992	15.25	15.38	14.63	14.88
127	NYSE	EMF	Mon, Nov 30, 1992	15.88	16.13	15.63	15.63
126	NYSE	EMF	Fri, Nov 27, 1992	16.13	16.25	15.75	15.88
125	NYSE	EMF	Wed, Nov 25, 1992	15.63	16.13	15.63	16.00
124	NYSE	EMF	Tue, Nov 24, 1992	15.25	15.63	15.25	15.50
123	NYSE	EMF	Mon, Nov 23, 1992	15.75	16.00	15.38	15.50
122	NYSE	EMF	Fri, Nov 20, 1992	15.75	16.00	15.63	15.88
121	NYSE	EMF	Thu, Nov 19, 1992	15.88	15.88	15.50	15.75
120	NYSE	EMF	Wed, Nov 18, 1992	16.00	16.00	15.50	15.63
119	NYSE	EMF	Tue, Nov 17, 1992	15.88	16.00	15.88	16.00
118	NYSE	EMF	Mon, Nov 16, 1992	16.13	16.13	15.88	16.00
117	NYSE	EMF	Fri, Nov 13, 1992	16.00	16.25	16.00	16.00
116	NYSE	EMF	Thu, Nov 12, 1992	15.88	16.00	15.75	15.88
115	NYSE	EMF	Wed, Nov 11, 1992	16.00	16.00	15.88	15.88
114	NYSE	EMF	Tue, Nov 10, 1992	16.13	16.13	15.88	15.88
113	NYSE	EMF	Mon, Nov 9, 1992	16.25	16.25	16.13	16.25
112	NYSE	EMF	Fri, Nov 6, 1992	16.25	16.25	16.13	16.25
111	NYSE	EMF	Thu, Nov 5, 1992	16.00	16.25	15.88	16.25
110	NYSE	EMF	Wed, Nov 4, 1992	16.00	16.25	16.00	16.25
109	NYSE	EMF	Tue, Nov 3, 1992	16.00	16.13	15.88	16.00
108	NYSE	EMF	Mon, Nov 2, 1992	15.75	15.88	15.50	15.88
107	NYSE	EMF	Fri, Oct 30, 1992	15.88	15.88	15.75	15.75
106	NYSE	EMF	Thu, Oct 29, 1992	15.88	16.13	15.88	16.13
105	NYSE	EMF	Wed, Oct 28, 1992	15.50	15.63	15.38	15.63
104	NYSE	EMF	Tue, Oct 27, 1992	15.50	15.50	15.38	15.38
103	NYSE	EMF	Mon, Oct 26, 1992	15.50	15.50	15.38	15.38
102	NYSE	EMF	Fri, Oct 23, 1992	15.63	15.63	15.38	15.50
101	NYSE	EMF	Thu, Oct 22, 1992	15.38	15.75	15.38	15.50
100	NYSE	EMF	Wed, Oct 21, 1992	15.13	15.38	15.13	15.25
99	NYSE	EMF	Tue, Oct 20, 1992	15.00	15.50	15.00	15.25
98	NYSE	EMF	Mon, Oct 19, 1992	16.00	16.00	15.00	15.13
97	NYSE	EMF	Fri, Oct 16, 1992	16.50	16.50	16.38	16.50
96	NYSE	EMF	Thu, Oct 15, 1992	16.63	16.63	16.38	16.50
95	NYSE	EMF	Wed, Oct 14, 1992	16.63	16.75	16.63	16.75
94	NYSE	EMF	Tue, Oct 13, 1992	16.38	16.75	16.38	16.75
93	NYSE	EMF	Mon, Oct 12, 1992	22.63	22.63	22.00	22.38
92	NYSE	EMF	Fri, Oct 9, 1992	23.13	23.25	22.38	22.63
91	NYSE	EMF	Thu, Oct 8, 1992	22.13	23.63	22.13	23.50
90	NYSE	EMF	Wed, Oct 7, 1992	21.38	21.88	21.38	21.88
89	NYSE	EMF	Tue, Oct 6, 1992	20.38	21.25	20.13	21.25
88	NYSE	EMF	Mon, Oct 5, 1992	19.75	20.25	19.75	20.13
87	NYSE	EMF	Fri, Oct 2, 1992	20.00	20.63	20.00	20.25
86	NYSE	EMF	Thu, Oct 1, 1992	20.75	20.75	19.38	20.00
85	NYSE	EMF	Wed, Sep 30, 1992	20.63	20.75	20.25	20.75
84	NYSE	EMF	Tue, Sep 29, 1992	21.13	21.38	21.00	21.00
83	NYSE	EMF	Mon, Sep 28, 1992	21.75	21.75	21.38	21.50
82	NYSE	EMF	Fri, Sep 25, 1992	21.88	21.88	21.63	21.88
81	NYSE	EMF	Thu, Sep 24, 1992	21.63	21.75	21.38	21.75
80	NYSE	EMF	Wed, Sep 23, 1992	21.88	21.88	21.50	21.50
79	NYSE	EMF	Tue, Sep 22, 1992	22.50	22.50	21.50	21.63
78	NYSE	EMF	Mon, Sep 21, 1992	22.50	22.50	22.13	22.25
77	NYSE	EMF	Fri, Sep 18, 1992	22.63	22.63	22.25	22.38
76	NYSE	EMF	Thu, Sep 17, 1992	22.38	22.38	22.00	22.38
75	NYSE	EMF	Wed, Sep 16, 1992	22.63	22.75	22.25	22.63
74	NYSE	EMF	Tue, Sep 15, 1992	22.63	23.00	22.63	22.88
73	NYSE	EMF	Mon, Sep 14, 1992	23.13	23.25	22.75	22.75
72	NYSE	EMF	Fri, Sep 11, 1992	23.13	23.13	22.88	23.13
71	NYSE	EMF	Thu, Sep 10, 1992	23.13	23.13	23.00	23.13
70	NYSE	EMF	Wed, Sep 9, 1992	22.88	23.00	22.88	23.00
69	NYSE	EMF	Tue, Sep 8, 1992	23.00	23.13	22.75	22.88
68	NYSE	EMF	Fri, Sep 4, 1992	23.00	23.13	22.88	23.13
67	NYSE	EMF	Thu, Sep 3, 1992	22.63	23.00	22.63	22.88
66	NYSE	EMF	Wed, Sep 2, 1992	22.25	22.75	22.25	22.75
65	NYSE	EMF	Tue, Sep 1, 1992	21.75	22.00	21.50	22.00
64	NYSE	EMF	Mon, Aug 31, 1992	22.00	22.00	21.75	21.88
63	NYSE	EMF	Fri, Aug 28, 1992	22.13	22.13	21.88	22.00
62	NYSE	EMF	Thu, Aug 27, 1992	21.88	22.25	21.88	22.00
61	NYSE	EMF	Wed, Aug 26, 1992	22.13	22.38	21.75	21.75
60	NYSE	EMF	Tue, Aug 25, 1992	22.38	22.38	22.00	22.00
59	NYSE	EMF	Mon, Aug 24, 1992	22.38	22.50	22.25	22.25
58	NYSE	EMF	Fri, Aug 21, 1992	22.88	22.88	22.50	22.50
57	NYSE	EMF	Thu, Aug 20, 1992	22.88	22.88	22.50	22.63
56	NYSE	EMF	Wed, Aug 19, 1992	22.63	22.88	22.50	22.63
55	NYSE	EMF	Tue, Aug 18, 1992	22.50	22.50	22.25	22.50
54	NYSE	EMF	Mon, Aug 17, 1992	22.25	22.50	22.25	22.25
53	NYSE	EMF	Fri, Aug 14, 1992	22.63	22.88	22.25	22.38
52	NYSE	EMF	Thu, Aug 13, 1992	23.00	23.00	22.63	22.63
51	NYSE	EMF	Wed, Aug 12, 1992	23.00	23.13	23.00	23.00
50	NYSE	EMF	Tue, Aug 11, 1992	23.38	23.38	23.00	23.00
49	NYSE	EMF	Mon, Aug 10, 1992	23.25	23.38	23.13	23.38
48	NYSE	EMF	Fri, Aug 7, 1992	23.25	23.38	23.13	23.25
47	NYSE	EMF	Thu, Aug 6, 1992	23.50	23.75	23.38	23.50
46	NYSE	EMF	Wed, Aug 5, 1992	23.00	23.50	22.63	23.50
45	NYSE	EMF	Tue, Aug 4, 1992	23.00	23.00	22.88	23.00
44	NYSE	EMF	Mon, Aug 3, 1992	23.25	23.25	22.88	23.00
43	NYSE	EMF	Fri, Jul 31, 1992	24.00	24.13	23.50	23.50
42	NYSE	EMF	Thu, Jul 30, 1992	24.00	24.25	23.75	24.00
41	NYSE	EMF	Wed, Jul 29, 1992	23.88	24.00	23.75	23.88
40	NYSE	EMF	Tue, Jul 28, 1992	24.00	24.13	23.75	23.88
39	NYSE	EMF	Mon, Jul 27, 1992	24.25	24.50	24.13	24.13
38	NYSE	EMF	Fri, Jul 24, 1992	23.75	24.25	23.63	24.25
37	NYSE	EMF	Thu, Jul 23, 1992	23.50	23.75	23.13	23.63
36	NYSE	EMF	Wed, Jul 22, 1992	23.75	23.75	23.38	23.63
35	NYSE	EMF	Tue, Jul 21, 1992	24.00	24.00	23.63	23.88
34	NYSE	EMF	Mon, Jul 20, 1992	24.00	24.00	23.75	23.88
33	NYSE	EMF	Fri, Jul 17, 1992	23.50	23.88	23.25	23.88
32	NYSE	EMF	Thu, Jul 16, 1992	24.00	24.00	23.63	23.88
31	NYSE	EMF	Wed, Jul 15, 1992	25.13	25.13	23.88	24.00
30	NYSE	EMF	Tue, Jul 14, 1992	24.00	25.50	23.88	25.50
29	NYSE	EMF	Mon, Jul 13, 1992	23.63	23.88	23.50	23.63
28	NYSE	EMF	Fri, Jul 10, 1992	23.38	23.75	23.13	23.75
27	NYSE	EMF	Thu, Jul 9, 1992	23.25	23.38	23.00	23.13
26	NYSE	EMF	Wed, Jul 8, 1992	22.75	23.13	22.75	23.00
25	NYSE	EMF	Tue, Jul 7, 1992	22.75	23.38	22.75	23.25
24	NYSE	EMF	Mon, Jul 6, 1992	22.75	23.00	22.63	23.00
23	NYSE	EMF	Thu, Jul 2, 1992	22.00	22.50	22.00	22.50
22	NYSE	EMF	Wed, Jul 1, 1992	22.13	22.25	21.88	22.00
21	NYSE	EMF	Tue, Jun 30, 1992	22.13	22.25	22.00	22.00
20	NYSE	EMF	Mon, Jun 29, 1992	21.88	22.13	21.75	22.00
19	NYSE	EMF	Fri, Jun 26, 1992	21.88	22.13	21.88	21.88
18	NYSE	EMF	Thu, Jun 25, 1992	22.13	22.25	22.00	22.13
17	NYSE	EMF	Wed, Jun 24, 1992	22.00	22.25	22.00	22.00
16	NYSE	EMF	Tue, Jun 23, 1992	22.00	22.13	22.00	22.00
15	NYSE	EMF	Mon, Jun 22, 1992	21.63	21.88	21.00	21.88
14	NYSE	EMF	Fri, Jun 19, 1992	21.50	21.88	21.38	21.75
13	NYSE	EMF	Thu, Jun 18, 1992	22.25	22.25	21.13	21.38
12	NYSE	EMF	Wed, Jun 17, 1992	23.25	23.38	22.38	22.38
11	NYSE	EMF	Tue, Jun 16, 1992	23.75	24.13	23.13	23.50
10	NYSE	EMF	Mon, Jun 15, 1992	23.88	24.00	23.75	23.88
9	NYSE	EMF	Fri, Jun 12, 1992	24.25	24.38	24.00	24.00
8	NYSE	EMF	Thu, Jun 11, 1992	24.00	24.13	23.75	24.13
7	NYSE	EMF	Wed, Jun 10, 1992	24.00	24.13	23.88	24.00
6	NYSE	EMF	Tue, Jun 9, 1992	24.50	24.50	23.88	24.38
5	NYSE	EMF	Mon, Jun 8, 1992	25.00	25.13	24.63	24.75
4	NYSE	EMF	Fri, Jun 5, 1992	25.00	25.25	24.75	24.88
3	NYSE	EMF	Thu, Jun 4, 1992	25.25	25.50	25.00	25.25
2	NYSE	EMF	Wed, Jun 3, 1992	25.00	25.50	25.00	25.13
1	NYSE	EMF	Tue, Jun 2, 1992	25.38	25.50	25.00	25.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Templeton Emerging Markets Fund NYSE:EMF 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