Entergy Corp NYSE:ETR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ETR	Thu, Mar 7, 2024	103.73	103.97	102.68	102.84
7999	NYSE	ETR	Wed, Mar 6, 2024	102.72	103.25	102.05	102.70
7998	NYSE	ETR	Tue, Mar 5, 2024	102.51	103.92	101.64	102.04
7997	NYSE	ETR	Mon, Mar 4, 2024	100.00	102.38	99.84	102.02
7996	NYSE	ETR	Fri, Mar 1, 2024	101.26	101.29	99.60	100.47
7995	NYSE	ETR	Thu, Feb 29, 2024	101.14	101.81	100.59	101.57
7994	NYSE	ETR	Wed, Feb 28, 2024	100.71	100.92	100.09	100.57
7993	NYSE	ETR	Tue, Feb 27, 2024	100.58	100.84	99.96	100.77
7992	NYSE	ETR	Mon, Feb 26, 2024	102.23	102.27	99.79	99.95
7991	NYSE	ETR	Fri, Feb 23, 2024	102.00	103.09	101.57	102.50
7990	NYSE	ETR	Thu, Feb 22, 2024	100.29	101.56	99.82	101.52
7989	NYSE	ETR	Wed, Feb 21, 2024	100.71	101.69	100.14	101.26
7988	NYSE	ETR	Tue, Feb 20, 2024	100.19	101.09	99.76	100.01
7987	NYSE	ETR	Fri, Feb 16, 2024	99.35	100.77	99.00	100.15
7986	NYSE	ETR	Thu, Feb 15, 2024	98.40	100.05	97.86	100.00
7985	NYSE	ETR	Wed, Feb 14, 2024	98.46	98.87	97.61	98.08
7984	NYSE	ETR	Tue, Feb 13, 2024	98.52	98.99	96.15	98.25
7983	NYSE	ETR	Mon, Feb 12, 2024	98.05	99.36	97.54	99.05
7982	NYSE	ETR	Fri, Feb 9, 2024	97.07	98.03	96.80	97.95
7981	NYSE	ETR	Thu, Feb 8, 2024	97.22	97.76	96.24	97.40
7980	NYSE	ETR	Wed, Feb 7, 2024	99.81	100.05	98.60	97.63
7979	NYSE	ETR	Tue, Feb 6, 2024	99.38	99.83	98.70	99.45
7978	NYSE	ETR	Mon, Feb 5, 2024	99.60	100.33	98.80	99.60
7977	NYSE	ETR	Fri, Feb 2, 2024	101.01	101.56	99.25	100.59
7976	NYSE	ETR	Thu, Feb 1, 2024	99.35	102.08	98.75	101.99
7975	NYSE	ETR	Wed, Jan 31, 2024	100.92	101.09	99.13	99.76
7974	NYSE	ETR	Tue, Jan 30, 2024	99.74	100.70	98.96	100.25
7973	NYSE	ETR	Mon, Jan 29, 2024	99.38	100.12	98.77	99.74
7972	NYSE	ETR	Fri, Jan 26, 2024	99.22	99.87	98.87	99.31
7971	NYSE	ETR	Thu, Jan 25, 2024	98.93	99.32	97.56	99.08
7970	NYSE	ETR	Wed, Jan 24, 2024	99.04	99.25	97.10	97.20
7969	NYSE	ETR	Tue, Jan 23, 2024	98.44	98.80	97.49	98.33
7968	NYSE	ETR	Mon, Jan 22, 2024	99.07	99.71	97.82	98.34
7967	NYSE	ETR	Fri, Jan 19, 2024	99.20	99.43	98.40	99.08
7966	NYSE	ETR	Thu, Jan 18, 2024	100.00	100.23	98.76	98.86
7965	NYSE	ETR	Wed, Jan 17, 2024	102.32	102.72	99.45	100.71
7964	NYSE	ETR	Tue, Jan 16, 2024	102.80	103.72	102.11	102.96
7963	NYSE	ETR	Fri, Jan 12, 2024	103.12	103.45	102.72	103.13
7962	NYSE	ETR	Thu, Jan 11, 2024	104.28	104.37	101.93	102.47
7961	NYSE	ETR	Wed, Jan 10, 2024	104.37	104.91	103.88	104.54
7960	NYSE	ETR	Tue, Jan 9, 2024	104.07	104.55	103.69	104.37
7959	NYSE	ETR	Mon, Jan 8, 2024	103.95	104.72	103.53	104.68
7958	NYSE	ETR	Fri, Jan 5, 2024	102.79	104.14	102.63	103.94
7957	NYSE	ETR	Thu, Jan 4, 2024	103.42	104.42	102.76	103.04
7956	NYSE	ETR	Wed, Jan 3, 2024	102.73	103.21	101.99	103.07
7955	NYSE	ETR	Tue, Jan 2, 2024	100.61	102.67	100.50	102.64
7954	NYSE	ETR	Fri, Dec 29, 2023	100.37	101.26	100.20	101.19
7953	NYSE	ETR	Thu, Dec 28, 2023	100.32	101.20	100.30	100.91
7952	NYSE	ETR	Wed, Dec 27, 2023	100.12	100.37	99.73	100.31
7951	NYSE	ETR	Tue, Dec 26, 2023	100.00	100.94	100.00	100.35
7950	NYSE	ETR	Fri, Dec 22, 2023	100.35	101.27	99.98	100.22
7949	NYSE	ETR	Thu, Dec 21, 2023	99.75	100.21	98.81	99.73
7948	NYSE	ETR	Wed, Dec 20, 2023	101.33	102.00	99.59	99.63
7947	NYSE	ETR	Tue, Dec 19, 2023	101.12	102.00	100.89	101.55
7946	NYSE	ETR	Mon, Dec 18, 2023	101.00	102.10	101.00	101.53
7945	NYSE	ETR	Fri, Dec 15, 2023	101.95	102.54	100.02	100.88
7944	NYSE	ETR	Thu, Dec 14, 2023	106.01	106.45	103.25	103.27
7943	NYSE	ETR	Wed, Dec 13, 2023	101.59	105.46	100.96	105.40
7942	NYSE	ETR	Tue, Dec 12, 2023	102.41	102.41	100.45	101.59
7941	NYSE	ETR	Mon, Dec 11, 2023	101.69	102.37	101.10	102.11
7940	NYSE	ETR	Fri, Dec 8, 2023	101.76	102.19	101.06	102.01
7939	NYSE	ETR	Thu, Dec 7, 2023	101.73	102.41	100.88	101.89
7938	NYSE	ETR	Wed, Dec 6, 2023	100.88	101.56	100.36	101.55
7937	NYSE	ETR	Tue, Dec 5, 2023	101.48	101.57	100.30	100.42
7936	NYSE	ETR	Mon, Dec 4, 2023	101.23	102.48	100.56	101.39
7935	NYSE	ETR	Fri, Dec 1, 2023	101.40	102.23	101.01	102.03
7934	NYSE	ETR	Thu, Nov 30, 2023	100.84	101.87	100.30	101.41
7933	NYSE	ETR	Wed, Nov 29, 2023	101.55	102.20	100.07	100.59
7932	NYSE	ETR	Tue, Nov 28, 2023	101.47	102.79	101.21	101.65
7931	NYSE	ETR	Mon, Nov 27, 2023	101.27	102.10	100.24	101.63
7930	NYSE	ETR	Fri, Nov 24, 2023	101.23	101.46	100.50	101.10
7929	NYSE	ETR	Wed, Nov 22, 2023	100.89	101.34	100.05	101.19
7928	NYSE	ETR	Tue, Nov 21, 2023	99.46	100.69	98.85	100.60
7927	NYSE	ETR	Mon, Nov 20, 2023	98.49	99.46	97.67	98.96
7926	NYSE	ETR	Fri, Nov 17, 2023	99.53	99.88	98.74	99.11
7925	NYSE	ETR	Thu, Nov 16, 2023	99.20	99.41	98.35	98.85
7924	NYSE	ETR	Wed, Nov 15, 2023	98.13	99.18	97.85	98.32
7923	NYSE	ETR	Tue, Nov 14, 2023	96.80	98.48	96.69	98.35
7922	NYSE	ETR	Mon, Nov 13, 2023	95.48	95.99	94.85	95.08
7921	NYSE	ETR	Fri, Nov 10, 2023	97.41	97.43	96.27	95.48
7920	NYSE	ETR	Thu, Nov 9, 2023	97.20	97.88	96.62	96.83
7919	NYSE	ETR	Wed, Nov 8, 2023	96.86	97.23	95.85	97.00
7918	NYSE	ETR	Tue, Nov 7, 2023	98.50	98.50	97.38	97.65
7917	NYSE	ETR	Mon, Nov 6, 2023	98.87	99.01	97.96	98.07
7916	NYSE	ETR	Fri, Nov 3, 2023	100.18	100.78	97.96	98.18
7915	NYSE	ETR	Thu, Nov 2, 2023	97.61	99.69	96.82	98.65
7914	NYSE	ETR	Wed, Nov 1, 2023	95.94	98.34	94.95	97.74
7913	NYSE	ETR	Tue, Oct 31, 2023	95.00	95.96	94.63	95.59
7912	NYSE	ETR	Mon, Oct 30, 2023	92.31	95.15	92.31	94.77
7911	NYSE	ETR	Fri, Oct 27, 2023	92.93	93.02	90.78	91.38
7910	NYSE	ETR	Thu, Oct 26, 2023	92.73	94.15	92.45	93.20
7909	NYSE	ETR	Wed, Oct 25, 2023	92.05	93.22	92.03	92.56
7908	NYSE	ETR	Tue, Oct 24, 2023	91.91	93.02	91.72	92.40
7907	NYSE	ETR	Mon, Oct 23, 2023	92.00	92.69	90.86	90.92
7906	NYSE	ETR	Fri, Oct 20, 2023	93.48	94.71	93.07	93.08
7905	NYSE	ETR	Thu, Oct 19, 2023	94.52	95.22	93.31	93.37
7904	NYSE	ETR	Wed, Oct 18, 2023	94.71	95.21	93.78	94.73
7903	NYSE	ETR	Tue, Oct 17, 2023	94.60	95.80	94.44	94.77
7902	NYSE	ETR	Mon, Oct 16, 2023	94.54	95.56	93.28	95.20
7901	NYSE	ETR	Fri, Oct 13, 2023	94.50	94.81	93.48	93.55
7900	NYSE	ETR	Thu, Oct 12, 2023	94.64	94.87	93.21	93.59
7899	NYSE	ETR	Wed, Oct 11, 2023	94.34	95.01	93.28	94.96
7898	NYSE	ETR	Tue, Oct 10, 2023	92.95	94.03	92.76	93.61
7897	NYSE	ETR	Mon, Oct 9, 2023	91.91	93.02	91.59	93.02
7896	NYSE	ETR	Fri, Oct 6, 2023	90.62	92.46	89.57	91.99
7895	NYSE	ETR	Thu, Oct 5, 2023	91.49	92.16	90.12	91.76
7894	NYSE	ETR	Wed, Oct 4, 2023	90.19	91.21	88.97	91.02
7893	NYSE	ETR	Tue, Oct 3, 2023	87.93	90.47	87.10	90.09
7892	NYSE	ETR	Mon, Oct 2, 2023	91.90	92.07	88.04	88.87
7891	NYSE	ETR	Fri, Sep 29, 2023	93.16	93.68	91.96	92.50
7890	NYSE	ETR	Thu, Sep 28, 2023	93.60	93.63	91.34	92.29
7889	NYSE	ETR	Wed, Sep 27, 2023	93.15	94.09	92.75	93.25
7888	NYSE	ETR	Tue, Sep 26, 2023	95.48	95.61	92.89	93.20
7887	NYSE	ETR	Mon, Sep 25, 2023	95.95	96.72	95.27	96.16
7886	NYSE	ETR	Fri, Sep 22, 2023	96.57	97.23	96.06	96.55
7885	NYSE	ETR	Thu, Sep 21, 2023	97.98	98.24	96.92	96.96
7884	NYSE	ETR	Wed, Sep 20, 2023	99.12	99.52	97.89	98.21
7883	NYSE	ETR	Tue, Sep 19, 2023	98.89	99.42	98.42	98.46
7882	NYSE	ETR	Mon, Sep 18, 2023	98.63	98.84	97.34	98.78
7881	NYSE	ETR	Fri, Sep 15, 2023	98.74	99.45	98.21	98.40
7880	NYSE	ETR	Thu, Sep 14, 2023	98.06	98.80	97.49	98.75
7879	NYSE	ETR	Wed, Sep 13, 2023	95.53	97.40	95.48	97.09
7878	NYSE	ETR	Tue, Sep 12, 2023	95.44	96.12	94.90	95.74
7877	NYSE	ETR	Mon, Sep 11, 2023	95.23	96.07	95.09	95.33
7876	NYSE	ETR	Fri, Sep 8, 2023	94.51	95.48	93.98	95.27
7875	NYSE	ETR	Thu, Sep 7, 2023	94.45	94.91	93.88	94.35
7874	NYSE	ETR	Wed, Sep 6, 2023	92.87	93.98	92.48	93.85
7873	NYSE	ETR	Tue, Sep 5, 2023	94.02	94.34	91.80	92.67
7872	NYSE	ETR	Fri, Sep 1, 2023	95.76	95.90	93.52	94.34
7871	NYSE	ETR	Thu, Aug 31, 2023	97.05	97.26	95.24	95.25
7870	NYSE	ETR	Wed, Aug 30, 2023	97.39	98.17	96.66	96.72
7869	NYSE	ETR	Tue, Aug 29, 2023	95.86	98.60	95.71	97.98
7868	NYSE	ETR	Mon, Aug 28, 2023	94.89	96.16	94.89	95.28
7867	NYSE	ETR	Fri, Aug 25, 2023	94.97	95.85	94.66	94.80
7866	NYSE	ETR	Thu, Aug 24, 2023	95.08	96.39	94.79	94.80
7865	NYSE	ETR	Wed, Aug 23, 2023	95.09	95.51	94.05	95.50
7864	NYSE	ETR	Tue, Aug 22, 2023	94.92	95.25	94.45	94.73
7863	NYSE	ETR	Mon, Aug 21, 2023	95.54	95.91	94.01	95.08
7862	NYSE	ETR	Fri, Aug 18, 2023	95.11	96.02	95.09	95.58
7861	NYSE	ETR	Thu, Aug 17, 2023	95.54	96.66	95.03	95.05
7860	NYSE	ETR	Wed, Aug 16, 2023	95.07	95.88	94.75	95.58
7859	NYSE	ETR	Tue, Aug 15, 2023	95.74	96.27	94.33	94.62
7858	NYSE	ETR	Mon, Aug 14, 2023	95.93	96.52	95.30	96.33
7857	NYSE	ETR	Fri, Aug 11, 2023	96.50	96.75	95.86	96.31
7856	NYSE	ETR	Thu, Aug 10, 2023	96.20	96.80	95.67	96.16
7855	NYSE	ETR	Wed, Aug 9, 2023	97.08	97.97	96.51	95.83
7854	NYSE	ETR	Tue, Aug 8, 2023	96.97	97.44	95.67	97.38
7853	NYSE	ETR	Mon, Aug 7, 2023	98.11	98.68	97.22	97.23
7852	NYSE	ETR	Fri, Aug 4, 2023	98.71	99.56	96.75	97.64
7851	NYSE	ETR	Thu, Aug 3, 2023	100.69	100.77	97.67	98.28
7850	NYSE	ETR	Wed, Aug 2, 2023	102.11	102.76	100.66	101.40
7849	NYSE	ETR	Tue, Aug 1, 2023	102.62	102.80	100.92	101.17
7848	NYSE	ETR	Mon, Jul 31, 2023	103.97	104.01	102.01	102.70
7847	NYSE	ETR	Fri, Jul 28, 2023	104.42	104.89	102.56	103.27
7846	NYSE	ETR	Thu, Jul 27, 2023	104.06	104.72	103.24	103.63
7845	NYSE	ETR	Wed, Jul 26, 2023	104.40	105.75	104.30	104.39
7844	NYSE	ETR	Tue, Jul 25, 2023	104.34	105.20	104.04	104.45
7843	NYSE	ETR	Mon, Jul 24, 2023	104.17	104.73	103.34	104.46
7842	NYSE	ETR	Fri, Jul 21, 2023	104.04	104.80	103.34	103.99
7841	NYSE	ETR	Thu, Jul 20, 2023	101.84	104.04	101.30	103.72
7840	NYSE	ETR	Wed, Jul 19, 2023	99.53	101.63	99.53	101.27
7839	NYSE	ETR	Tue, Jul 18, 2023	98.87	99.84	97.28	99.00
7838	NYSE	ETR	Mon, Jul 17, 2023	99.56	99.80	98.45	98.74
7837	NYSE	ETR	Fri, Jul 14, 2023	98.67	100.25	98.23	99.88
7836	NYSE	ETR	Thu, Jul 13, 2023	98.10	99.02	97.95	99.02
7835	NYSE	ETR	Wed, Jul 12, 2023	98.03	98.98	97.32	98.33
7834	NYSE	ETR	Tue, Jul 11, 2023	96.47	97.67	96.00	97.60
7833	NYSE	ETR	Mon, Jul 10, 2023	97.10	97.67	95.71	96.36
7832	NYSE	ETR	Fri, Jul 7, 2023	98.05	98.45	97.33	97.46
7831	NYSE	ETR	Thu, Jul 6, 2023	98.31	99.14	97.24	98.78
7830	NYSE	ETR	Wed, Jul 5, 2023	97.43	99.85	96.86	99.16
7829	NYSE	ETR	Mon, Jul 3, 2023	96.52	98.38	96.27	98.14
7828	NYSE	ETR	Fri, Jun 30, 2023	95.96	97.59	95.45	97.37
7827	NYSE	ETR	Thu, Jun 29, 2023	94.82	96.02	94.25	95.73
7826	NYSE	ETR	Wed, Jun 28, 2023	97.90	97.98	94.16	95.77
7825	NYSE	ETR	Tue, Jun 27, 2023	99.25	99.45	98.56	98.80
7824	NYSE	ETR	Mon, Jun 26, 2023	97.46	99.21	97.32	98.95
7823	NYSE	ETR	Fri, Jun 23, 2023	99.68	99.86	96.77	97.13
7822	NYSE	ETR	Thu, Jun 22, 2023	101.14	101.28	99.05	99.18
7821	NYSE	ETR	Wed, Jun 21, 2023	99.16	100.89	98.12	100.59
7820	NYSE	ETR	Tue, Jun 20, 2023	101.72	101.93	99.35	99.53
7819	NYSE	ETR	Fri, Jun 16, 2023	102.35	103.27	101.83	102.01
7818	NYSE	ETR	Thu, Jun 15, 2023	101.64	102.39	101.28	102.19
7817	NYSE	ETR	Wed, Jun 14, 2023	101.15	102.31	100.97	101.30
7816	NYSE	ETR	Tue, Jun 13, 2023	100.49	101.43	100.18	100.80
7815	NYSE	ETR	Mon, Jun 12, 2023	101.66	102.00	100.78	101.29
7814	NYSE	ETR	Fri, Jun 9, 2023	101.74	101.92	101.01	101.44
7813	NYSE	ETR	Thu, Jun 8, 2023	101.15	101.60	99.96	101.50
7812	NYSE	ETR	Wed, Jun 7, 2023	99.34	101.53	98.45	101.31
7811	NYSE	ETR	Tue, Jun 6, 2023	100.33	100.53	98.82	98.97
7810	NYSE	ETR	Mon, Jun 5, 2023	99.74	100.88	99.25	99.44
7809	NYSE	ETR	Fri, Jun 2, 2023	97.00	99.94	96.83	99.44
7808	NYSE	ETR	Thu, Jun 1, 2023	97.96	98.21	95.77	97.38
7807	NYSE	ETR	Wed, May 31, 2023	96.91	98.49	96.22	98.20
7806	NYSE	ETR	Tue, May 30, 2023	96.77	97.46	96.08	96.73
7805	NYSE	ETR	Fri, May 26, 2023	96.92	97.18	95.59	96.80
7804	NYSE	ETR	Thu, May 25, 2023	98.50	98.59	96.36	97.22
7803	NYSE	ETR	Wed, May 24, 2023	100.13	100.64	98.93	98.97
7802	NYSE	ETR	Tue, May 23, 2023	100.32	101.85	99.94	100.29
7801	NYSE	ETR	Mon, May 22, 2023	100.94	101.48	99.80	100.42
7800	NYSE	ETR	Fri, May 19, 2023	102.03	102.45	100.36	100.55
7799	NYSE	ETR	Thu, May 18, 2023	101.51	101.96	100.82	101.50
7798	NYSE	ETR	Wed, May 17, 2023	103.17	103.34	101.59	102.12
7797	NYSE	ETR	Tue, May 16, 2023	105.78	105.78	102.92	103.00
7796	NYSE	ETR	Mon, May 15, 2023	107.36	107.47	104.69	105.44
7795	NYSE	ETR	Fri, May 12, 2023	107.04	107.73	106.64	107.14
7794	NYSE	ETR	Thu, May 11, 2023	107.71	107.89	105.60	106.31
7793	NYSE	ETR	Wed, May 10, 2023	107.77	108.23	106.53	107.60
7792	NYSE	ETR	Tue, May 9, 2023	106.78	107.43	106.08	106.97
7791	NYSE	ETR	Mon, May 8, 2023	107.22	107.90	106.25	106.91
7790	NYSE	ETR	Fri, May 5, 2023	105.73	107.40	105.73	107.36
7789	NYSE	ETR	Thu, May 4, 2023	105.11	106.93	104.25	106.10
7788	NYSE	ETR	Wed, May 3, 2023	105.74	106.79	104.57	105.03
7787	NYSE	ETR	Tue, May 2, 2023	107.72	107.85	105.75	105.36
7786	NYSE	ETR	Mon, May 1, 2023	107.38	108.81	107.19	107.41
7785	NYSE	ETR	Fri, Apr 28, 2023	107.05	107.98	106.80	107.58
7784	NYSE	ETR	Thu, Apr 27, 2023	105.08	107.23	105.04	107.18
7783	NYSE	ETR	Wed, Apr 26, 2023	108.09	108.97	104.87	105.05
7782	NYSE	ETR	Tue, Apr 25, 2023	109.13	109.53	108.55	108.77
7781	NYSE	ETR	Mon, Apr 24, 2023	108.77	109.39	107.64	109.03
7780	NYSE	ETR	Fri, Apr 21, 2023	109.59	109.70	108.45	108.64
7779	NYSE	ETR	Thu, Apr 20, 2023	109.32	109.62	108.18	108.62
7778	NYSE	ETR	Wed, Apr 19, 2023	108.88	109.85	108.47	109.40
7777	NYSE	ETR	Tue, Apr 18, 2023	109.28	109.57	108.08	108.58
7776	NYSE	ETR	Mon, Apr 17, 2023	108.15	109.01	107.91	108.93
7775	NYSE	ETR	Fri, Apr 14, 2023	108.44	108.54	107.20	107.64
7774	NYSE	ETR	Thu, Apr 13, 2023	109.21	109.66	106.89	109.17
7773	NYSE	ETR	Wed, Apr 12, 2023	110.50	111.26	109.79	110.08
7772	NYSE	ETR	Tue, Apr 11, 2023	111.00	111.01	110.19	110.44
7771	NYSE	ETR	Mon, Apr 10, 2023	110.38	111.01	109.52	111.01
7770	NYSE	ETR	Thu, Apr 6, 2023	111.48	111.90	109.71	110.97
7769	NYSE	ETR	Wed, Apr 5, 2023	108.18	110.93	108.18	110.57
7768	NYSE	ETR	Tue, Apr 4, 2023	107.18	107.81	106.86	107.48
7767	NYSE	ETR	Mon, Apr 3, 2023	107.21	107.74	106.24	107.18
7766	NYSE	ETR	Fri, Mar 31, 2023	107.27	107.75	106.31	107.74
7765	NYSE	ETR	Thu, Mar 30, 2023	106.42	107.41	106.02	106.98
7764	NYSE	ETR	Wed, Mar 29, 2023	105.75	106.64	105.75	106.16
7763	NYSE	ETR	Tue, Mar 28, 2023	104.49	106.11	104.08	105.08
7762	NYSE	ETR	Mon, Mar 27, 2023	104.32	105.34	103.93	104.51
7761	NYSE	ETR	Fri, Mar 24, 2023	100.43	103.69	100.10	103.69
7760	NYSE	ETR	Thu, Mar 23, 2023	100.32	101.55	99.70	100.35
7759	NYSE	ETR	Wed, Mar 22, 2023	102.54	103.03	100.37	100.43
7758	NYSE	ETR	Tue, Mar 21, 2023	105.95	105.95	102.17	103.15
7757	NYSE	ETR	Mon, Mar 20, 2023	104.90	106.47	104.78	106.07
7756	NYSE	ETR	Fri, Mar 17, 2023	105.14	105.98	103.95	104.57
7755	NYSE	ETR	Thu, Mar 16, 2023	104.97	106.34	104.21	105.90
7754	NYSE	ETR	Wed, Mar 15, 2023	103.55	106.29	102.95	105.09
7753	NYSE	ETR	Tue, Mar 14, 2023	102.67	104.42	102.47	103.69
7752	NYSE	ETR	Mon, Mar 13, 2023	100.59	104.09	100.16	101.85
7751	NYSE	ETR	Fri, Mar 10, 2023	103.25	103.40	100.24	100.62
7750	NYSE	ETR	Thu, Mar 9, 2023	104.08	105.31	102.76	102.86
7749	NYSE	ETR	Wed, Mar 8, 2023	103.19	104.27	102.84	103.76
7748	NYSE	ETR	Tue, Mar 7, 2023	105.88	106.26	102.72	103.10
7747	NYSE	ETR	Mon, Mar 6, 2023	105.27	106.46	105.10	105.81
7746	NYSE	ETR	Fri, Mar 3, 2023	104.19	105.20	103.22	105.07
7745	NYSE	ETR	Thu, Mar 2, 2023	101.48	104.02	101.25	103.72
7744	NYSE	ETR	Wed, Mar 1, 2023	101.89	102.63	100.77	101.42
7743	NYSE	ETR	Tue, Feb 28, 2023	105.25	106.01	102.86	102.87
7742	NYSE	ETR	Mon, Feb 27, 2023	107.66	108.69	105.90	106.08
7741	NYSE	ETR	Fri, Feb 24, 2023	106.44	108.15	106.10	107.31
7740	NYSE	ETR	Thu, Feb 23, 2023	107.66	108.08	107.08	107.22
7739	NYSE	ETR	Wed, Feb 22, 2023	107.52	108.84	107.09	107.50
7738	NYSE	ETR	Tue, Feb 21, 2023	108.68	109.16	107.24	107.60
7737	NYSE	ETR	Fri, Feb 17, 2023	108.39	110.23	107.80	109.43
7736	NYSE	ETR	Thu, Feb 16, 2023	106.65	110.06	106.47	108.27
7735	NYSE	ETR	Wed, Feb 15, 2023	105.89	107.66	105.60	107.55
7734	NYSE	ETR	Tue, Feb 14, 2023	105.59	107.16	105.23	106.09
7733	NYSE	ETR	Mon, Feb 13, 2023	105.76	106.30	105.46	105.83
7732	NYSE	ETR	Fri, Feb 10, 2023	103.73	105.84	103.56	105.79
7731	NYSE	ETR	Thu, Feb 9, 2023	104.83	105.66	102.84	103.41
7730	NYSE	ETR	Wed, Feb 8, 2023	106.95	107.26	105.02	104.53
7729	NYSE	ETR	Tue, Feb 7, 2023	108.24	108.24	106.12	107.76
7728	NYSE	ETR	Mon, Feb 6, 2023	107.84	108.94	106.74	108.83
7727	NYSE	ETR	Fri, Feb 3, 2023	109.75	110.33	106.29	108.08
7726	NYSE	ETR	Thu, Feb 2, 2023	109.48	111.72	108.82	110.55
7725	NYSE	ETR	Wed, Feb 1, 2023	107.75	109.93	107.67	109.21
7724	NYSE	ETR	Tue, Jan 31, 2023	108.09	108.30	106.67	108.28
7723	NYSE	ETR	Mon, Jan 30, 2023	108.21	109.41	107.61	107.69
7722	NYSE	ETR	Fri, Jan 27, 2023	108.52	109.29	107.99	108.71
7721	NYSE	ETR	Thu, Jan 26, 2023	107.18	108.49	107.18	108.47
7720	NYSE	ETR	Wed, Jan 25, 2023	106.53	107.89	106.08	107.50
7719	NYSE	ETR	Tue, Jan 24, 2023	107.29	107.63	105.88	107.27
7718	NYSE	ETR	Mon, Jan 23, 2023	107.23	108.10	106.36	106.75
7717	NYSE	ETR	Fri, Jan 20, 2023	107.04	107.47	105.28	107.44
7716	NYSE	ETR	Thu, Jan 19, 2023	107.54	107.81	106.45	107.00
7715	NYSE	ETR	Wed, Jan 18, 2023	107.29	109.94	106.47	107.59
7714	NYSE	ETR	Tue, Jan 17, 2023	107.02	108.30	106.15	106.91
7713	NYSE	ETR	Fri, Jan 13, 2023	106.20	106.94	105.81	106.56
7712	NYSE	ETR	Thu, Jan 12, 2023	108.86	109.19	106.69	106.84
7711	NYSE	ETR	Wed, Jan 11, 2023	107.73	108.90	107.66	108.79
7710	NYSE	ETR	Tue, Jan 10, 2023	108.31	108.46	106.56	107.73
7709	NYSE	ETR	Mon, Jan 9, 2023	107.51	108.80	106.94	108.46
7708	NYSE	ETR	Fri, Jan 6, 2023	104.86	108.99	104.86	107.68
7707	NYSE	ETR	Thu, Jan 5, 2023	108.37	109.01	103.17	103.66
7706	NYSE	ETR	Wed, Jan 4, 2023	109.37	110.90	108.57	109.21
7705	NYSE	ETR	Tue, Jan 3, 2023	111.41	111.70	106.33	109.13
7704	NYSE	ETR	Fri, Dec 30, 2022	114.14	114.29	111.49	112.50
7703	NYSE	ETR	Thu, Dec 29, 2022	113.60	115.06	112.50	114.09
7702	NYSE	ETR	Wed, Dec 28, 2022	115.16	115.20	112.93	112.97
7701	NYSE	ETR	Tue, Dec 27, 2022	113.64	115.06	113.19	114.71
7700	NYSE	ETR	Fri, Dec 23, 2022	112.55	113.63	112.34	113.43
7699	NYSE	ETR	Thu, Dec 22, 2022	113.56	113.56	110.82	112.70
7698	NYSE	ETR	Wed, Dec 21, 2022	113.43	114.16	113.03	114.10
7697	NYSE	ETR	Tue, Dec 20, 2022	113.11	113.60	112.17	112.79
7696	NYSE	ETR	Mon, Dec 19, 2022	114.44	114.75	112.62	113.14
7695	NYSE	ETR	Fri, Dec 16, 2022	115.28	115.63	113.08	114.45
7694	NYSE	ETR	Thu, Dec 15, 2022	117.90	118.43	116.36	116.79
7693	NYSE	ETR	Wed, Dec 14, 2022	118.65	120.23	118.11	118.44
7692	NYSE	ETR	Tue, Dec 13, 2022	119.79	120.78	116.84	118.35
7691	NYSE	ETR	Mon, Dec 12, 2022	117.76	118.55	115.77	118.40
7690	NYSE	ETR	Fri, Dec 9, 2022	116.56	117.55	116.56	116.87
7689	NYSE	ETR	Thu, Dec 8, 2022	116.20	117.67	115.72	117.00
7688	NYSE	ETR	Wed, Dec 7, 2022	116.86	117.30	115.72	116.00
7687	NYSE	ETR	Tue, Dec 6, 2022	115.39	117.15	115.25	117.08
7686	NYSE	ETR	Mon, Dec 5, 2022	114.89	116.20	114.45	115.40
7685	NYSE	ETR	Fri, Dec 2, 2022	115.26	116.15	114.51	115.91
7684	NYSE	ETR	Thu, Dec 1, 2022	118.00	118.33	116.23	116.30
7683	NYSE	ETR	Wed, Nov 30, 2022	112.60	116.47	112.32	116.27
7682	NYSE	ETR	Tue, Nov 29, 2022	112.73	112.95	111.81	112.81
7681	NYSE	ETR	Mon, Nov 28, 2022	113.04	113.52	111.97	113.25
7680	NYSE	ETR	Fri, Nov 25, 2022	113.66	114.27	112.96	113.75
7679	NYSE	ETR	Wed, Nov 23, 2022	112.52	113.01	111.78	112.96
7678	NYSE	ETR	Tue, Nov 22, 2022	113.03	114.31	111.62	112.69
7677	NYSE	ETR	Mon, Nov 21, 2022	111.73	113.32	111.73	113.05
7676	NYSE	ETR	Fri, Nov 18, 2022	110.03	112.11	109.48	111.92
7675	NYSE	ETR	Thu, Nov 17, 2022	108.93	109.44	107.90	108.84
7674	NYSE	ETR	Wed, Nov 16, 2022	109.78	111.03	109.78	110.13
7673	NYSE	ETR	Tue, Nov 15, 2022	109.73	110.54	108.14	109.53
7672	NYSE	ETR	Mon, Nov 14, 2022	110.84	111.02	108.53	108.56
7671	NYSE	ETR	Fri, Nov 11, 2022	111.15	111.33	109.11	110.63
7670	NYSE	ETR	Thu, Nov 10, 2022	108.55	111.27	107.13	111.04
7669	NYSE	ETR	Wed, Nov 9, 2022	107.72	108.70	107.04	106.05
7668	NYSE	ETR	Tue, Nov 8, 2022	109.11	109.86	107.38	108.05
7667	NYSE	ETR	Mon, Nov 7, 2022	110.59	110.78	107.93	108.48
7666	NYSE	ETR	Fri, Nov 4, 2022	110.03	110.85	108.91	110.72
7665	NYSE	ETR	Thu, Nov 3, 2022	108.19	110.37	107.72	109.35
7664	NYSE	ETR	Wed, Nov 2, 2022	108.16	111.16	105.58	108.76
7663	NYSE	ETR	Tue, Nov 1, 2022	107.55	108.36	106.52	108.32
7662	NYSE	ETR	Mon, Oct 31, 2022	107.76	108.03	106.48	107.14
7661	NYSE	ETR	Fri, Oct 28, 2022	105.32	108.00	105.32	107.73
7660	NYSE	ETR	Thu, Oct 27, 2022	105.66	106.89	104.95	105.03
7659	NYSE	ETR	Wed, Oct 26, 2022	105.36	105.94	104.40	104.72
7658	NYSE	ETR	Tue, Oct 25, 2022	102.43	105.11	102.04	104.75
7657	NYSE	ETR	Mon, Oct 24, 2022	103.28	104.00	101.61	102.34
7656	NYSE	ETR	Fri, Oct 21, 2022	100.30	102.93	99.37	102.29
7655	NYSE	ETR	Thu, Oct 20, 2022	101.80	101.98	99.11	99.97
7654	NYSE	ETR	Wed, Oct 19, 2022	102.08	102.88	101.12	101.74
7653	NYSE	ETR	Tue, Oct 18, 2022	103.22	104.22	102.55	103.44
7652	NYSE	ETR	Mon, Oct 17, 2022	101.69	102.34	100.97	101.32
7651	NYSE	ETR	Fri, Oct 14, 2022	101.32	101.96	98.86	100.01
7650	NYSE	ETR	Thu, Oct 13, 2022	95.41	100.77	94.94	100.56
7649	NYSE	ETR	Wed, Oct 12, 2022	100.35	100.72	96.52	96.58
7648	NYSE	ETR	Tue, Oct 11, 2022	101.85	102.46	100.71	101.15
7647	NYSE	ETR	Mon, Oct 10, 2022	101.67	103.28	101.49	102.23
7646	NYSE	ETR	Fri, Oct 7, 2022	102.64	103.11	100.18	101.23
7645	NYSE	ETR	Thu, Oct 6, 2022	104.47	104.47	102.22	102.71
7644	NYSE	ETR	Wed, Oct 5, 2022	104.64	105.60	102.60	104.91
7643	NYSE	ETR	Tue, Oct 4, 2022	104.36	106.65	104.00	106.15
7642	NYSE	ETR	Mon, Oct 3, 2022	102.54	104.65	101.35	103.96
7641	NYSE	ETR	Fri, Sep 30, 2022	103.65	103.79	100.48	100.63
7640	NYSE	ETR	Thu, Sep 29, 2022	107.47	107.47	102.56	102.63
7639	NYSE	ETR	Wed, Sep 28, 2022	107.12	108.50	105.69	107.83
7638	NYSE	ETR	Tue, Sep 27, 2022	109.25	109.38	105.52	105.80
7637	NYSE	ETR	Mon, Sep 26, 2022	111.48	111.57	107.41	108.81
7636	NYSE	ETR	Fri, Sep 23, 2022	112.60	113.00	110.05	111.59
7635	NYSE	ETR	Thu, Sep 22, 2022	113.25	114.67	112.53	113.92
7634	NYSE	ETR	Wed, Sep 21, 2022	115.29	116.03	113.17	113.19
7633	NYSE	ETR	Tue, Sep 20, 2022	115.00	115.37	112.93	114.30
7632	NYSE	ETR	Mon, Sep 19, 2022	115.17	115.92	114.00	115.88
7631	NYSE	ETR	Fri, Sep 16, 2022	115.14	116.40	115.00	115.42
7630	NYSE	ETR	Thu, Sep 15, 2022	117.97	118.11	115.26	115.30
7629	NYSE	ETR	Wed, Sep 14, 2022	117.92	119.83	117.88	118.71
7628	NYSE	ETR	Tue, Sep 13, 2022	120.88	121.28	117.28	117.71
7627	NYSE	ETR	Mon, Sep 12, 2022	120.12	122.11	119.53	122.04
7626	NYSE	ETR	Fri, Sep 9, 2022	118.99	120.30	118.33	119.94
7625	NYSE	ETR	Thu, Sep 8, 2022	118.53	119.38	118.05	118.48
7624	NYSE	ETR	Wed, Sep 7, 2022	116.03	119.28	115.88	119.17
7623	NYSE	ETR	Tue, Sep 6, 2022	115.71	117.44	115.20	115.63
7622	NYSE	ETR	Fri, Sep 2, 2022	116.98	118.49	115.99	116.22
7621	NYSE	ETR	Thu, Sep 1, 2022	115.38	117.29	114.93	117.02
7620	NYSE	ETR	Wed, Aug 31, 2022	116.78	117.60	115.22	115.30
7619	NYSE	ETR	Tue, Aug 30, 2022	119.80	119.80	116.57	116.85
7618	NYSE	ETR	Mon, Aug 29, 2022	118.60	120.55	117.79	119.43
7617	NYSE	ETR	Fri, Aug 26, 2022	119.64	120.44	118.60	118.97
7616	NYSE	ETR	Thu, Aug 25, 2022	119.46	119.48	118.37	119.38
7615	NYSE	ETR	Wed, Aug 24, 2022	119.54	119.69	118.11	119.27
7614	NYSE	ETR	Tue, Aug 23, 2022	120.76	120.76	119.09	119.50
7613	NYSE	ETR	Mon, Aug 22, 2022	121.07	121.94	120.32	120.67
7612	NYSE	ETR	Fri, Aug 19, 2022	120.54	121.89	120.54	121.65
7611	NYSE	ETR	Thu, Aug 18, 2022	121.53	121.85	119.84	120.48
7610	NYSE	ETR	Wed, Aug 17, 2022	121.70	121.89	120.88	121.27
7609	NYSE	ETR	Tue, Aug 16, 2022	121.48	122.46	121.34	122.22
7608	NYSE	ETR	Mon, Aug 15, 2022	121.00	121.91	120.13	121.81
7607	NYSE	ETR	Fri, Aug 12, 2022	119.55	121.07	119.19	121.01
7606	NYSE	ETR	Thu, Aug 11, 2022	118.06	119.84	117.28	118.78
7605	NYSE	ETR	Wed, Aug 10, 2022	119.39	119.39	117.10	118.22
7604	NYSE	ETR	Tue, Aug 9, 2022	118.88	120.24	118.38	118.71
7603	NYSE	ETR	Mon, Aug 8, 2022	118.57	119.44	117.80	118.22
7602	NYSE	ETR	Fri, Aug 5, 2022	118.67	118.77	116.76	117.74
7601	NYSE	ETR	Thu, Aug 4, 2022	117.49	119.65	116.93	118.93
7600	NYSE	ETR	Wed, Aug 3, 2022	115.00	117.54	113.68	117.38
7599	NYSE	ETR	Tue, Aug 2, 2022	115.69	116.85	115.02	115.11
7598	NYSE	ETR	Mon, Aug 1, 2022	114.81	115.56	114.13	115.41
7597	NYSE	ETR	Fri, Jul 29, 2022	113.78	115.32	113.62	115.13
7596	NYSE	ETR	Thu, Jul 28, 2022	112.32	114.30	111.47	114.00
7595	NYSE	ETR	Wed, Jul 27, 2022	111.12	111.65	110.11	111.06
7594	NYSE	ETR	Tue, Jul 26, 2022	110.56	111.90	110.51	111.28
7593	NYSE	ETR	Mon, Jul 25, 2022	109.18	110.94	108.88	110.79
7592	NYSE	ETR	Fri, Jul 22, 2022	108.61	109.50	108.40	109.37
7591	NYSE	ETR	Thu, Jul 21, 2022	108.00	108.36	107.15	107.96
7590	NYSE	ETR	Wed, Jul 20, 2022	110.39	110.67	108.24	108.27
7589	NYSE	ETR	Tue, Jul 19, 2022	109.93	110.88	109.17	110.22
7588	NYSE	ETR	Mon, Jul 18, 2022	110.00	110.55	109.17	109.27
7587	NYSE	ETR	Fri, Jul 15, 2022	110.59	110.63	108.49	110.12
7586	NYSE	ETR	Thu, Jul 14, 2022	107.53	109.96	107.53	109.75
7585	NYSE	ETR	Wed, Jul 13, 2022	109.90	111.08	109.19	109.52
7584	NYSE	ETR	Tue, Jul 12, 2022	110.37	112.59	110.28	110.98
7583	NYSE	ETR	Mon, Jul 11, 2022	109.83	111.41	109.42	110.78
7582	NYSE	ETR	Fri, Jul 8, 2022	110.54	110.94	109.79	110.09
7581	NYSE	ETR	Thu, Jul 7, 2022	111.60	112.42	110.51	110.60
7580	NYSE	ETR	Wed, Jul 6, 2022	110.22	112.47	109.42	111.37
7579	NYSE	ETR	Tue, Jul 5, 2022	114.72	114.99	108.32	109.76
7578	NYSE	ETR	Fri, Jul 1, 2022	112.90	115.55	112.11	115.30
7577	NYSE	ETR	Thu, Jun 30, 2022	111.00	113.36	110.56	112.64
7576	NYSE	ETR	Wed, Jun 29, 2022	112.13	112.99	111.18	111.69
7575	NYSE	ETR	Tue, Jun 28, 2022	112.55	113.33	111.56	111.85
7574	NYSE	ETR	Mon, Jun 27, 2022	110.41	112.06	110.20	111.96
7573	NYSE	ETR	Fri, Jun 24, 2022	106.36	111.11	106.30	110.55
7572	NYSE	ETR	Thu, Jun 23, 2022	104.70	106.49	104.54	105.91
7571	NYSE	ETR	Wed, Jun 22, 2022	104.26	105.58	104.20	104.63
7570	NYSE	ETR	Tue, Jun 21, 2022	102.55	105.24	102.51	104.70
7569	NYSE	ETR	Fri, Jun 17, 2022	105.93	106.69	101.85	102.46
7568	NYSE	ETR	Thu, Jun 16, 2022	106.19	106.72	105.05	105.87
7567	NYSE	ETR	Wed, Jun 15, 2022	108.06	109.40	105.86	107.77
7566	NYSE	ETR	Tue, Jun 14, 2022	109.97	110.08	105.79	107.29
7565	NYSE	ETR	Mon, Jun 13, 2022	114.82	115.00	109.18	109.70
7564	NYSE	ETR	Fri, Jun 10, 2022	115.01	117.17	114.30	115.93
7563	NYSE	ETR	Thu, Jun 9, 2022	118.37	118.98	116.06	116.19
7562	NYSE	ETR	Wed, Jun 8, 2022	120.77	120.77	118.18	118.31
7561	NYSE	ETR	Tue, Jun 7, 2022	121.18	121.67	120.04	121.31
7560	NYSE	ETR	Mon, Jun 6, 2022	120.41	121.48	119.86	121.34
7559	NYSE	ETR	Fri, Jun 3, 2022	120.18	120.64	119.51	120.00
7558	NYSE	ETR	Thu, Jun 2, 2022	120.55	121.11	117.44	120.41
7557	NYSE	ETR	Wed, Jun 1, 2022	120.65	120.86	118.85	120.18
7556	NYSE	ETR	Tue, May 31, 2022	120.00	121.18	118.66	120.32
7555	NYSE	ETR	Fri, May 27, 2022	119.55	121.34	119.28	121.08
7554	NYSE	ETR	Thu, May 26, 2022	119.75	120.52	118.94	119.88
7553	NYSE	ETR	Wed, May 25, 2022	118.92	119.20	118.04	118.84
7552	NYSE	ETR	Tue, May 24, 2022	117.28	119.24	115.73	119.16
7551	NYSE	ETR	Mon, May 23, 2022	118.20	118.99	116.20	116.80
7550	NYSE	ETR	Fri, May 20, 2022	115.71	117.05	114.16	116.98
7549	NYSE	ETR	Thu, May 19, 2022	116.03	116.34	114.39	115.67
7548	NYSE	ETR	Wed, May 18, 2022	118.78	118.92	116.23	116.47
7547	NYSE	ETR	Tue, May 17, 2022	117.92	118.47	116.00	118.31
7546	NYSE	ETR	Mon, May 16, 2022	117.64	118.49	117.02	117.79
7545	NYSE	ETR	Fri, May 13, 2022	116.94	117.32	115.03	117.17
7544	NYSE	ETR	Thu, May 12, 2022	117.61	117.90	114.47	116.17
7543	NYSE	ETR	Wed, May 11, 2022	116.76	119.52	116.49	117.72
7542	NYSE	ETR	Tue, May 10, 2022	119.32	120.79	115.14	116.31
7541	NYSE	ETR	Mon, May 9, 2022	118.58	120.50	117.15	119.26
7540	NYSE	ETR	Fri, May 6, 2022	117.92	119.55	117.54	119.27
7539	NYSE	ETR	Thu, May 5, 2022	118.05	119.25	116.91	118.30
7538	NYSE	ETR	Wed, May 4, 2022	117.21	119.06	116.59	118.66
7537	NYSE	ETR	Tue, May 3, 2022	118.52	120.05	117.30	116.52
7536	NYSE	ETR	Mon, May 2, 2022	119.51	120.26	116.57	118.04
7535	NYSE	ETR	Fri, Apr 29, 2022	121.92	122.00	118.66	118.85
7534	NYSE	ETR	Thu, Apr 28, 2022	121.38	122.92	120.05	122.32
7533	NYSE	ETR	Wed, Apr 27, 2022	119.88	122.56	118.12	120.68
7532	NYSE	ETR	Tue, Apr 26, 2022	122.06	123.47	120.64	120.66
7531	NYSE	ETR	Mon, Apr 25, 2022	123.86	123.86	120.14	122.24
7530	NYSE	ETR	Fri, Apr 22, 2022	125.13	125.22	123.17	123.34
7529	NYSE	ETR	Thu, Apr 21, 2022	125.55	126.82	124.76	125.33
7528	NYSE	ETR	Wed, Apr 20, 2022	125.62	126.73	124.99	125.84
7527	NYSE	ETR	Tue, Apr 19, 2022	124.62	124.86	122.99	124.55
7526	NYSE	ETR	Mon, Apr 18, 2022	124.55	124.86	124.00	124.44
7525	NYSE	ETR	Thu, Apr 14, 2022	123.60	124.76	123.25	124.20
7524	NYSE	ETR	Wed, Apr 13, 2022	123.06	123.62	122.31	123.37
7523	NYSE	ETR	Tue, Apr 12, 2022	121.38	123.83	120.48	123.31
7522	NYSE	ETR	Mon, Apr 11, 2022	123.60	124.31	121.40	121.79
7521	NYSE	ETR	Fri, Apr 8, 2022	123.68	124.05	122.03	123.32
7520	NYSE	ETR	Thu, Apr 7, 2022	123.27	123.73	121.30	122.99
7519	NYSE	ETR	Wed, Apr 6, 2022	121.74	123.76	120.87	123.60
7518	NYSE	ETR	Tue, Apr 5, 2022	119.82	122.10	119.45	121.31
7517	NYSE	ETR	Mon, Apr 4, 2022	119.37	119.66	117.61	119.41
7516	NYSE	ETR	Fri, Apr 1, 2022	116.67	120.25	116.34	120.09
7515	NYSE	ETR	Thu, Mar 31, 2022	117.07	118.53	116.74	116.75
7514	NYSE	ETR	Wed, Mar 30, 2022	116.03	117.12	115.70	117.04
7513	NYSE	ETR	Tue, Mar 29, 2022	115.68	116.40	114.57	116.37
7512	NYSE	ETR	Mon, Mar 28, 2022	114.90	115.37	113.90	115.34
7511	NYSE	ETR	Fri, Mar 25, 2022	113.47	115.05	113.11	114.83
7510	NYSE	ETR	Thu, Mar 24, 2022	111.03	112.85	111.03	112.73
7509	NYSE	ETR	Wed, Mar 23, 2022	109.81	111.39	109.20	110.85
7508	NYSE	ETR	Tue, Mar 22, 2022	111.63	111.63	109.36	109.68
7507	NYSE	ETR	Mon, Mar 21, 2022	110.21	111.03	109.63	110.77
7506	NYSE	ETR	Fri, Mar 18, 2022	110.63	110.82	108.55	109.45
7505	NYSE	ETR	Thu, Mar 17, 2022	110.00	111.01	109.68	110.39
7504	NYSE	ETR	Wed, Mar 16, 2022	111.31	111.61	109.21	110.52
7503	NYSE	ETR	Tue, Mar 15, 2022	111.75	112.07	110.74	111.25
7502	NYSE	ETR	Mon, Mar 14, 2022	109.95	110.70	109.01	110.27
7501	NYSE	ETR	Fri, Mar 11, 2022	108.52	109.41	108.26	108.75
7500	NYSE	ETR	Thu, Mar 10, 2022	107.20	109.24	107.19	109.01
7499	NYSE	ETR	Wed, Mar 9, 2022	110.42	110.85	107.88	107.98
7498	NYSE	ETR	Tue, Mar 8, 2022	112.00	112.50	109.35	109.39
7497	NYSE	ETR	Mon, Mar 7, 2022	112.22	112.42	110.52	111.86
7496	NYSE	ETR	Fri, Mar 4, 2022	108.64	112.32	108.30	112.24
7495	NYSE	ETR	Thu, Mar 3, 2022	106.93	110.00	106.90	109.36
7494	NYSE	ETR	Wed, Mar 2, 2022	103.71	107.13	103.71	106.62
7493	NYSE	ETR	Tue, Mar 1, 2022	105.31	105.80	102.90	103.86
7492	NYSE	ETR	Mon, Feb 28, 2022	104.64	105.72	104.15	105.21
7491	NYSE	ETR	Fri, Feb 25, 2022	103.65	106.03	103.36	105.58
7490	NYSE	ETR	Thu, Feb 24, 2022	103.82	104.23	100.18	102.32
7489	NYSE	ETR	Wed, Feb 23, 2022	104.50	106.92	104.07	104.74
7488	NYSE	ETR	Tue, Feb 22, 2022	105.06	105.31	103.49	104.51
7487	NYSE	ETR	Fri, Feb 18, 2022	104.51	105.57	104.15	104.62
7486	NYSE	ETR	Thu, Feb 17, 2022	103.52	105.54	103.20	104.95
7485	NYSE	ETR	Wed, Feb 16, 2022	103.65	104.56	102.92	103.96
7484	NYSE	ETR	Tue, Feb 15, 2022	105.10	105.61	102.84	103.43
7483	NYSE	ETR	Mon, Feb 14, 2022	106.33	106.75	103.29	104.50
7482	NYSE	ETR	Fri, Feb 11, 2022	106.74	107.94	105.29	105.82
7481	NYSE	ETR	Thu, Feb 10, 2022	109.56	110.14	106.35	106.45
7480	NYSE	ETR	Wed, Feb 9, 2022	110.69	111.76	110.22	110.46
7479	NYSE	ETR	Tue, Feb 8, 2022	110.50	110.64	109.54	109.98
7478	NYSE	ETR	Mon, Feb 7, 2022	110.64	111.08	109.39	109.66
7477	NYSE	ETR	Fri, Feb 4, 2022	110.99	111.96	109.73	110.90
7476	NYSE	ETR	Thu, Feb 3, 2022	112.26	112.59	111.37	111.97
7475	NYSE	ETR	Wed, Feb 2, 2022	110.03	112.24	109.56	112.01
7474	NYSE	ETR	Tue, Feb 1, 2022	111.51	111.95	109.09	110.01
7473	NYSE	ETR	Mon, Jan 31, 2022	110.44	112.23	109.86	111.77
7472	NYSE	ETR	Fri, Jan 28, 2022	109.26	111.25	108.60	111.16
7471	NYSE	ETR	Thu, Jan 27, 2022	108.67	110.58	107.67	109.59
7470	NYSE	ETR	Wed, Jan 26, 2022	107.57	108.81	106.79	107.28
7469	NYSE	ETR	Tue, Jan 25, 2022	106.64	108.80	106.34	107.67
7468	NYSE	ETR	Mon, Jan 24, 2022	109.00	109.45	105.78	108.19
7467	NYSE	ETR	Fri, Jan 21, 2022	110.88	110.88	109.32	109.42
7466	NYSE	ETR	Thu, Jan 20, 2022	110.63	111.51	109.90	109.99
7465	NYSE	ETR	Wed, Jan 19, 2022	110.00	111.16	109.36	110.35
7464	NYSE	ETR	Tue, Jan 18, 2022	110.85	111.22	108.12	109.84
7463	NYSE	ETR	Fri, Jan 14, 2022	110.98	111.51	110.05	111.07
7462	NYSE	ETR	Thu, Jan 13, 2022	109.44	111.52	108.82	110.64
7461	NYSE	ETR	Wed, Jan 12, 2022	108.14	109.42	107.28	109.24
7460	NYSE	ETR	Tue, Jan 11, 2022	112.13	112.13	108.25	108.74
7459	NYSE	ETR	Mon, Jan 10, 2022	111.88	113.10	111.44	111.70
7458	NYSE	ETR	Fri, Jan 7, 2022	109.85	112.81	109.10	112.13
7457	NYSE	ETR	Thu, Jan 6, 2022	110.55	111.01	109.22	109.65
7456	NYSE	ETR	Wed, Jan 5, 2022	110.86	112.55	110.86	111.54
7455	NYSE	ETR	Tue, Jan 4, 2022	111.39	112.33	110.85	111.28
7454	NYSE	ETR	Mon, Jan 3, 2022	112.65	112.65	110.44	111.40
7453	NYSE	ETR	Fri, Dec 31, 2021	111.42	113.08	110.78	112.65
7452	NYSE	ETR	Thu, Dec 30, 2021	112.62	112.68	111.16	111.64
7451	NYSE	ETR	Wed, Dec 29, 2021	111.93	112.54	111.43	112.49
7450	NYSE	ETR	Tue, Dec 28, 2021	110.97	111.96	110.84	111.89
7449	NYSE	ETR	Mon, Dec 27, 2021	110.22	110.90	109.76	110.83
7448	NYSE	ETR	Thu, Dec 23, 2021	110.12	110.50	109.82	110.09
7447	NYSE	ETR	Wed, Dec 22, 2021	108.94	109.98	108.67	109.98
7446	NYSE	ETR	Tue, Dec 21, 2021	110.37	111.23	108.58	109.27
7445	NYSE	ETR	Mon, Dec 20, 2021	108.55	109.66	106.84	109.45
7444	NYSE	ETR	Fri, Dec 17, 2021	109.45	110.94	109.20	109.52
7443	NYSE	ETR	Thu, Dec 16, 2021	110.09	112.11	109.74	110.67
7442	NYSE	ETR	Wed, Dec 15, 2021	107.03	110.12	107.03	109.85
7441	NYSE	ETR	Tue, Dec 14, 2021	108.03	109.00	107.03	107.29
7440	NYSE	ETR	Mon, Dec 13, 2021	107.25	108.48	106.43	107.88
7439	NYSE	ETR	Fri, Dec 10, 2021	106.68	107.91	106.34	107.41
7438	NYSE	ETR	Thu, Dec 9, 2021	105.59	107.18	105.00	106.25
7437	NYSE	ETR	Wed, Dec 8, 2021	105.03	106.19	104.53	105.51
7436	NYSE	ETR	Tue, Dec 7, 2021	104.84	105.53	104.33	104.85
7435	NYSE	ETR	Mon, Dec 6, 2021	104.64	106.93	104.01	104.92
7434	NYSE	ETR	Fri, Dec 3, 2021	102.78	103.35	101.21	103.26
7433	NYSE	ETR	Thu, Dec 2, 2021	100.88	103.23	100.88	101.99
7432	NYSE	ETR	Wed, Dec 1, 2021	101.31	102.87	100.33	100.40
7431	NYSE	ETR	Tue, Nov 30, 2021	104.40	104.58	100.33	100.34
7430	NYSE	ETR	Mon, Nov 29, 2021	104.00	105.59	103.35	105.07
7429	NYSE	ETR	Fri, Nov 26, 2021	105.48	106.33	102.66	103.09
7428	NYSE	ETR	Wed, Nov 24, 2021	106.38	106.73	105.13	106.40
7427	NYSE	ETR	Tue, Nov 23, 2021	107.20	107.32	105.92	106.30
7426	NYSE	ETR	Mon, Nov 22, 2021	105.55	107.59	105.36	107.30
7425	NYSE	ETR	Fri, Nov 19, 2021	105.74	106.19	105.45	105.95
7424	NYSE	ETR	Thu, Nov 18, 2021	105.88	106.25	104.92	105.48
7423	NYSE	ETR	Wed, Nov 17, 2021	105.02	105.96	104.32	105.78
7422	NYSE	ETR	Tue, Nov 16, 2021	105.41	106.04	105.00	105.32
7421	NYSE	ETR	Mon, Nov 15, 2021	102.41	105.07	102.25	105.04
7420	NYSE	ETR	Fri, Nov 12, 2021	102.13	102.38	100.30	101.60
7419	NYSE	ETR	Thu, Nov 11, 2021	103.40	104.51	102.42	102.12
7418	NYSE	ETR	Wed, Nov 10, 2021	102.64	103.50	102.43	103.44
7417	NYSE	ETR	Tue, Nov 9, 2021	101.30	102.49	101.10	102.32
7416	NYSE	ETR	Mon, Nov 8, 2021	104.43	104.43	100.26	101.08
7415	NYSE	ETR	Fri, Nov 5, 2021	103.26	104.62	103.25	104.25
7414	NYSE	ETR	Thu, Nov 4, 2021	103.40	104.00	101.88	102.90
7413	NYSE	ETR	Wed, Nov 3, 2021	104.51	106.19	102.54	103.36
7412	NYSE	ETR	Tue, Nov 2, 2021	103.51	103.91	101.92	103.80
7411	NYSE	ETR	Mon, Nov 1, 2021	102.99	104.55	102.69	103.49
7410	NYSE	ETR	Fri, Oct 29, 2021	102.64	103.88	102.22	103.02
7409	NYSE	ETR	Thu, Oct 28, 2021	103.02	103.66	102.13	102.80
7408	NYSE	ETR	Wed, Oct 27, 2021	104.36	104.57	102.95	103.11
7407	NYSE	ETR	Tue, Oct 26, 2021	103.91	104.90	103.83	103.90
7406	NYSE	ETR	Mon, Oct 25, 2021	104.48	104.60	103.70	103.79
7405	NYSE	ETR	Fri, Oct 22, 2021	104.38	105.19	104.21	104.61
7404	NYSE	ETR	Thu, Oct 21, 2021	104.04	104.64	103.84	103.92
7403	NYSE	ETR	Wed, Oct 20, 2021	102.39	104.68	102.33	104.05
7402	NYSE	ETR	Tue, Oct 19, 2021	102.00	102.32	101.64	102.06
7401	NYSE	ETR	Mon, Oct 18, 2021	101.42	102.07	100.26	101.77
7400	NYSE	ETR	Fri, Oct 15, 2021	103.81	104.19	102.21	102.25
7399	NYSE	ETR	Thu, Oct 14, 2021	102.80	103.79	102.60	103.48
7398	NYSE	ETR	Wed, Oct 13, 2021	102.22	103.04	101.63	102.56
7397	NYSE	ETR	Tue, Oct 12, 2021	102.95	103.77	102.40	102.81
7396	NYSE	ETR	Mon, Oct 11, 2021	102.92	103.37	101.89	102.68
7395	NYSE	ETR	Fri, Oct 8, 2021	103.38	103.94	102.64	103.19
7394	NYSE	ETR	Thu, Oct 7, 2021	103.34	104.62	103.18	103.46
7393	NYSE	ETR	Wed, Oct 6, 2021	101.16	103.23	100.43	103.17
7392	NYSE	ETR	Tue, Oct 5, 2021	101.46	102.20	101.03	101.47
7391	NYSE	ETR	Mon, Oct 4, 2021	99.43	101.76	99.31	101.38
7390	NYSE	ETR	Fri, Oct 1, 2021	99.90	100.58	99.09	99.37
7389	NYSE	ETR	Thu, Sep 30, 2021	100.99	101.12	99.24	99.31
7388	NYSE	ETR	Wed, Sep 29, 2021	99.45	101.69	99.07	100.74
7387	NYSE	ETR	Tue, Sep 28, 2021	100.00	100.96	98.50	99.26
7386	NYSE	ETR	Mon, Sep 27, 2021	100.51	101.71	99.94	100.02
7385	NYSE	ETR	Fri, Sep 24, 2021	102.31	102.96	100.45	100.85
7384	NYSE	ETR	Thu, Sep 23, 2021	105.48	105.90	102.51	102.61
7383	NYSE	ETR	Wed, Sep 22, 2021	108.10	108.61	105.66	105.99
7382	NYSE	ETR	Tue, Sep 21, 2021	109.61	110.52	107.97	107.98
7381	NYSE	ETR	Mon, Sep 20, 2021	110.64	111.35	108.37	109.51
7380	NYSE	ETR	Fri, Sep 17, 2021	112.12	112.69	110.79	111.04
7379	NYSE	ETR	Thu, Sep 16, 2021	112.78	113.31	111.87	112.41
7378	NYSE	ETR	Wed, Sep 15, 2021	113.90	114.34	111.82	112.89
7377	NYSE	ETR	Tue, Sep 14, 2021	114.05	115.02	113.45	114.39
7376	NYSE	ETR	Mon, Sep 13, 2021	112.87	113.92	112.48	113.35
7375	NYSE	ETR	Fri, Sep 10, 2021	112.94	112.94	111.74	111.84
7374	NYSE	ETR	Thu, Sep 9, 2021	114.60	114.99	112.86	112.94
7373	NYSE	ETR	Wed, Sep 8, 2021	112.44	115.01	112.00	114.83
7372	NYSE	ETR	Tue, Sep 7, 2021	112.20	112.65	111.09	112.50
7371	NYSE	ETR	Fri, Sep 3, 2021	113.28	113.38	112.22	112.56
7370	NYSE	ETR	Thu, Sep 2, 2021	112.79	113.73	112.34	113.71
7369	NYSE	ETR	Wed, Sep 1, 2021	111.03	112.79	110.56	112.53
7368	NYSE	ETR	Tue, Aug 31, 2021	109.15	110.72	108.71	110.61
7367	NYSE	ETR	Mon, Aug 30, 2021	110.00	110.10	107.56	109.36
7366	NYSE	ETR	Fri, Aug 27, 2021	113.68	113.84	111.34	111.69
7365	NYSE	ETR	Thu, Aug 26, 2021	113.69	114.32	112.95	113.68
7364	NYSE	ETR	Wed, Aug 25, 2021	113.55	114.39	113.00	113.79
7363	NYSE	ETR	Tue, Aug 24, 2021	114.02	114.12	112.76	113.74
7362	NYSE	ETR	Mon, Aug 23, 2021	114.66	114.88	113.33	114.00
7361	NYSE	ETR	Fri, Aug 20, 2021	111.60	114.71	111.02	114.60
7360	NYSE	ETR	Thu, Aug 19, 2021	110.22	112.19	110.08	111.79
7359	NYSE	ETR	Wed, Aug 18, 2021	109.90	110.57	109.43	110.14
7358	NYSE	ETR	Tue, Aug 17, 2021	110.27	110.57	108.84	110.10
7357	NYSE	ETR	Mon, Aug 16, 2021	109.96	111.75	109.01	110.28
7356	NYSE	ETR	Fri, Aug 13, 2021	108.45	110.04	108.41	109.88
7355	NYSE	ETR	Thu, Aug 12, 2021	108.86	109.49	108.41	108.69
7354	NYSE	ETR	Wed, Aug 11, 2021	108.01	109.31	107.52	109.01
7353	NYSE	ETR	Tue, Aug 10, 2021	106.80	108.92	106.45	107.72
7352	NYSE	ETR	Mon, Aug 9, 2021	106.19	106.93	105.80	106.83
7351	NYSE	ETR	Fri, Aug 6, 2021	106.77	106.89	105.60	106.09
7350	NYSE	ETR	Thu, Aug 5, 2021	104.06	106.60	103.60	106.46
7349	NYSE	ETR	Wed, Aug 4, 2021	102.69	104.09	102.15	103.71
7348	NYSE	ETR	Tue, Aug 3, 2021	103.75	104.70	103.16	103.97
7347	NYSE	ETR	Mon, Aug 2, 2021	103.35	104.20	103.01	103.58
7346	NYSE	ETR	Fri, Jul 30, 2021	104.46	105.51	102.66	102.92
7345	NYSE	ETR	Thu, Jul 29, 2021	104.73	104.96	103.82	104.38
7344	NYSE	ETR	Wed, Jul 28, 2021	105.26	105.50	103.58	104.31
7343	NYSE	ETR	Tue, Jul 27, 2021	103.66	105.93	103.20	105.34
7342	NYSE	ETR	Mon, Jul 26, 2021	102.77	104.01	102.48	103.78
7341	NYSE	ETR	Fri, Jul 23, 2021	101.14	102.76	101.05	102.74
7340	NYSE	ETR	Thu, Jul 22, 2021	101.12	101.61	100.45	100.89
7339	NYSE	ETR	Wed, Jul 21, 2021	102.96	102.96	101.07	101.15
7338	NYSE	ETR	Tue, Jul 20, 2021	101.67	103.34	101.67	102.35
7337	NYSE	ETR	Mon, Jul 19, 2021	104.05	104.46	100.20	101.61
7336	NYSE	ETR	Fri, Jul 16, 2021	103.79	105.34	103.39	104.72
7335	NYSE	ETR	Thu, Jul 15, 2021	102.18	103.72	102.09	103.62
7334	NYSE	ETR	Wed, Jul 14, 2021	101.73	103.08	101.22	102.53
7333	NYSE	ETR	Tue, Jul 13, 2021	103.08	103.19	101.27	101.66
7332	NYSE	ETR	Mon, Jul 12, 2021	102.52	103.25	102.13	103.04
7331	NYSE	ETR	Fri, Jul 9, 2021	102.72	103.19	101.95	102.92
7330	NYSE	ETR	Thu, Jul 8, 2021	102.26	102.84	101.96	102.27
7329	NYSE	ETR	Wed, Jul 7, 2021	102.16	102.84	101.60	102.79
7328	NYSE	ETR	Tue, Jul 6, 2021	101.50	102.37	100.49	102.31
7327	NYSE	ETR	Fri, Jul 2, 2021	101.71	102.08	101.06	101.81
7326	NYSE	ETR	Thu, Jul 1, 2021	99.70	102.08	99.49	101.56
7325	NYSE	ETR	Wed, Jun 30, 2021	100.60	100.82	99.27	99.70
7324	NYSE	ETR	Tue, Jun 29, 2021	102.00	102.51	100.16	100.46
7323	NYSE	ETR	Mon, Jun 28, 2021	101.79	102.59	101.46	102.33
7322	NYSE	ETR	Fri, Jun 25, 2021	100.81	101.61	100.46	101.58
7321	NYSE	ETR	Thu, Jun 24, 2021	101.64	101.78	100.53	100.96
7320	NYSE	ETR	Wed, Jun 23, 2021	103.00	103.02	101.26	101.38
7319	NYSE	ETR	Tue, Jun 22, 2021	104.20	104.49	103.22	103.22
7318	NYSE	ETR	Mon, Jun 21, 2021	103.75	105.01	103.41	104.49
7317	NYSE	ETR	Fri, Jun 18, 2021	107.35	107.35	102.93	103.39
7316	NYSE	ETR	Thu, Jun 17, 2021	107.17	108.37	106.70	107.65
7315	NYSE	ETR	Wed, Jun 16, 2021	109.84	110.23	107.21	107.40
7314	NYSE	ETR	Tue, Jun 15, 2021	109.02	109.73	108.69	109.23
7313	NYSE	ETR	Mon, Jun 14, 2021	109.14	109.14	108.20	108.90
7312	NYSE	ETR	Fri, Jun 11, 2021	108.14	109.00	107.75	108.94
7311	NYSE	ETR	Thu, Jun 10, 2021	107.85	108.93	107.38	108.66
7310	NYSE	ETR	Wed, Jun 9, 2021	106.56	107.87	106.01	107.62
7309	NYSE	ETR	Tue, Jun 8, 2021	106.47	106.77	105.26	106.13
7308	NYSE	ETR	Mon, Jun 7, 2021	106.29	106.68	105.86	106.59
7307	NYSE	ETR	Fri, Jun 4, 2021	106.00	106.32	105.62	105.92
7306	NYSE	ETR	Thu, Jun 3, 2021	104.11	106.06	103.97	105.81
7305	NYSE	ETR	Wed, Jun 2, 2021	104.60	105.31	103.97	104.68
7304	NYSE	ETR	Tue, Jun 1, 2021	105.50	105.75	104.26	104.63
7303	NYSE	ETR	Fri, May 28, 2021	105.32	105.74	104.75	105.26
7302	NYSE	ETR	Thu, May 27, 2021	105.85	105.85	104.77	104.80
7301	NYSE	ETR	Wed, May 26, 2021	105.89	106.11	105.15	105.33
7300	NYSE	ETR	Tue, May 25, 2021	106.86	106.86	105.59	105.92
7299	NYSE	ETR	Mon, May 24, 2021	106.97	107.08	106.15	106.80
7298	NYSE	ETR	Fri, May 21, 2021	106.01	106.79	105.61	106.64
7297	NYSE	ETR	Thu, May 20, 2021	104.90	106.56	104.90	105.74
7296	NYSE	ETR	Wed, May 19, 2021	105.25	105.48	103.82	105.01
7295	NYSE	ETR	Tue, May 18, 2021	105.19	105.98	104.67	105.53
7294	NYSE	ETR	Mon, May 17, 2021	107.28	107.49	105.52	105.52
7293	NYSE	ETR	Fri, May 14, 2021	106.40	107.62	106.40	107.18
7292	NYSE	ETR	Thu, May 13, 2021	104.05	106.95	103.88	106.06
7291	NYSE	ETR	Wed, May 12, 2021	106.98	106.98	103.85	103.88
7290	NYSE	ETR	Tue, May 11, 2021	109.08	109.35	106.13	107.03
7289	NYSE	ETR	Mon, May 10, 2021	108.94	109.80	108.65	109.11
7288	NYSE	ETR	Fri, May 7, 2021	107.39	109.00	107.39	108.31
7287	NYSE	ETR	Thu, May 6, 2021	107.20	107.82	106.24	107.63
7286	NYSE	ETR	Wed, May 5, 2021	107.60	107.05	105.98	106.94
7285	NYSE	ETR	Tue, May 4, 2021	109.48	109.61	108.00	108.16
7284	NYSE	ETR	Mon, May 3, 2021	109.41	110.34	109.13	109.23
7283	NYSE	ETR	Fri, Apr 30, 2021	108.73	109.43	108.11	109.29
7282	NYSE	ETR	Thu, Apr 29, 2021	106.76	108.95	106.76	108.59
7281	NYSE	ETR	Wed, Apr 28, 2021	106.29	106.95	105.17	106.58
7280	NYSE	ETR	Tue, Apr 27, 2021	106.53	107.32	106.12	106.54
7279	NYSE	ETR	Mon, Apr 26, 2021	106.82	107.12	106.18	107.00
7278	NYSE	ETR	Fri, Apr 23, 2021	106.44	106.92	105.61	106.71
7277	NYSE	ETR	Thu, Apr 22, 2021	107.56	107.75	106.58	106.60
7276	NYSE	ETR	Wed, Apr 21, 2021	108.39	108.88	107.10	107.68
7275	NYSE	ETR	Tue, Apr 20, 2021	106.72	108.44	106.59	107.99
7274	NYSE	ETR	Mon, Apr 19, 2021	107.08	107.08	105.92	106.58
7273	NYSE	ETR	Fri, Apr 16, 2021	106.12	107.15	105.78	106.64
7272	NYSE	ETR	Thu, Apr 15, 2021	104.00	105.68	103.90	105.59
7271	NYSE	ETR	Wed, Apr 14, 2021	103.21	104.24	102.64	104.18
7270	NYSE	ETR	Tue, Apr 13, 2021	101.14	103.67	100.99	103.41
7269	NYSE	ETR	Mon, Apr 12, 2021	101.20	102.30	101.20	101.97
7268	NYSE	ETR	Fri, Apr 9, 2021	101.27	102.06	100.77	101.14
7267	NYSE	ETR	Thu, Apr 8, 2021	101.90	102.29	101.16	101.28
7266	NYSE	ETR	Wed, Apr 7, 2021	102.00	102.36	101.05	101.72
7265	NYSE	ETR	Tue, Apr 6, 2021	100.28	101.97	99.75	101.90
7264	NYSE	ETR	Mon, Apr 5, 2021	100.00	101.74	99.91	100.53
7263	NYSE	ETR	Thu, Apr 1, 2021	99.04	99.79	98.42	99.64
7262	NYSE	ETR	Wed, Mar 31, 2021	98.74	99.67	98.42	99.47
7261	NYSE	ETR	Tue, Mar 30, 2021	98.97	99.00	97.46	98.66
7260	NYSE	ETR	Mon, Mar 29, 2021	98.11	99.48	97.80	99.16
7259	NYSE	ETR	Fri, Mar 26, 2021	98.11	98.88	97.48	98.44
7258	NYSE	ETR	Thu, Mar 25, 2021	98.00	98.72	96.80	98.31
7257	NYSE	ETR	Wed, Mar 24, 2021	97.69	98.84	97.37	97.43
7256	NYSE	ETR	Tue, Mar 23, 2021	97.46	98.78	96.92	98.11
7255	NYSE	ETR	Mon, Mar 22, 2021	98.44	98.44	96.16	97.68
7254	NYSE	ETR	Fri, Mar 19, 2021	98.88	99.66	96.68	98.44
7253	NYSE	ETR	Thu, Mar 18, 2021	98.95	99.55	97.60	98.05
7252	NYSE	ETR	Wed, Mar 17, 2021	98.87	99.84	98.00	98.94
7251	NYSE	ETR	Tue, Mar 16, 2021	97.51	98.98	97.12	98.91
7250	NYSE	ETR	Mon, Mar 15, 2021	96.00	98.23	96.00	98.13
7249	NYSE	ETR	Fri, Mar 12, 2021	94.11	95.99	93.43	95.76
7248	NYSE	ETR	Thu, Mar 11, 2021	93.87	95.51	93.34	93.35
7247	NYSE	ETR	Wed, Mar 10, 2021	90.90	94.61	90.59	94.44
7246	NYSE	ETR	Tue, Mar 9, 2021	90.51	91.19	89.06	90.75
7245	NYSE	ETR	Mon, Mar 8, 2021	88.83	90.72	88.19	90.16
7244	NYSE	ETR	Fri, Mar 5, 2021	87.57	89.74	87.21	89.13
7243	NYSE	ETR	Thu, Mar 4, 2021	87.60	88.27	85.78	87.59
7242	NYSE	ETR	Wed, Mar 3, 2021	88.39	88.67	86.38	87.43
7241	NYSE	ETR	Tue, Mar 2, 2021	87.80	89.37	87.11	88.76
7240	NYSE	ETR	Mon, Mar 1, 2021	87.93	89.89	87.67	87.76
7239	NYSE	ETR	Fri, Feb 26, 2021	88.28	89.02	86.80	86.81
7238	NYSE	ETR	Thu, Feb 25, 2021	89.51	90.19	87.13	88.04
7237	NYSE	ETR	Wed, Feb 24, 2021	91.15	92.55	89.61	89.97
7236	NYSE	ETR	Tue, Feb 23, 2021	89.73	91.28	89.28	91.16
7235	NYSE	ETR	Mon, Feb 22, 2021	93.39	93.86	88.71	89.08
7234	NYSE	ETR	Fri, Feb 19, 2021	94.00	94.20	92.90	93.18
7233	NYSE	ETR	Thu, Feb 18, 2021	93.39	94.41	92.97	93.93
7232	NYSE	ETR	Wed, Feb 17, 2021	93.97	94.19	92.53	93.19
7231	NYSE	ETR	Tue, Feb 16, 2021	94.89	95.00	93.69	93.75
7230	NYSE	ETR	Fri, Feb 12, 2021	94.65	95.19	94.08	94.89
7229	NYSE	ETR	Thu, Feb 11, 2021	95.27	95.59	94.28	94.64
7228	NYSE	ETR	Wed, Feb 10, 2021	95.77	96.41	94.85	95.06
7227	NYSE	ETR	Tue, Feb 9, 2021	95.16	95.28	93.78	95.00
7226	NYSE	ETR	Mon, Feb 8, 2021	96.34	96.46	94.31	94.47
7225	NYSE	ETR	Fri, Feb 5, 2021	97.00	97.80	96.47	96.63
7224	NYSE	ETR	Thu, Feb 4, 2021	95.06	97.07	94.59	96.47
7223	NYSE	ETR	Wed, Feb 3, 2021	95.77	96.29	94.79	94.89
7222	NYSE	ETR	Tue, Feb 2, 2021	95.55	97.48	94.76	95.83
7221	NYSE	ETR	Mon, Feb 1, 2021	95.31	96.33	94.55	95.15
7220	NYSE	ETR	Fri, Jan 29, 2021	95.28	96.32	94.39	95.33
7219	NYSE	ETR	Thu, Jan 28, 2021	93.61	97.09	93.61	95.87
7218	NYSE	ETR	Wed, Jan 27, 2021	93.92	95.08	92.59	93.61
7217	NYSE	ETR	Tue, Jan 26, 2021	95.04	95.45	94.26	94.69
7216	NYSE	ETR	Mon, Jan 25, 2021	93.40	95.50	93.19	94.75
7215	NYSE	ETR	Fri, Jan 22, 2021	93.31	94.29	92.13	93.97
7214	NYSE	ETR	Thu, Jan 21, 2021	94.80	95.03	93.63	93.67
7213	NYSE	ETR	Wed, Jan 20, 2021	94.40	95.22	94.28	94.72
7212	NYSE	ETR	Tue, Jan 19, 2021	95.25	95.93	94.65	95.12
7211	NYSE	ETR	Fri, Jan 15, 2021	93.75	95.67	93.06	95.25
7210	NYSE	ETR	Thu, Jan 14, 2021	94.36	94.48	92.83	94.00
7209	NYSE	ETR	Wed, Jan 13, 2021	92.86	93.76	92.03	93.65
7208	NYSE	ETR	Tue, Jan 12, 2021	93.93	94.30	91.78	92.70
7207	NYSE	ETR	Mon, Jan 11, 2021	95.01	95.87	93.74	94.39
7206	NYSE	ETR	Fri, Jan 8, 2021	94.88	95.54	94.12	95.49
7205	NYSE	ETR	Thu, Jan 7, 2021	98.21	98.57	94.78	94.84
7204	NYSE	ETR	Wed, Jan 6, 2021	97.57	98.81	96.94	98.23
7203	NYSE	ETR	Tue, Jan 5, 2021	98.31	98.70	96.51	96.70
7202	NYSE	ETR	Mon, Jan 4, 2021	99.82	100.08	97.53	98.01
7201	NYSE	ETR	Thu, Dec 31, 2020	98.35	99.97	97.67	99.84
7200	NYSE	ETR	Wed, Dec 30, 2020	96.62	98.95	96.38	98.64
7199	NYSE	ETR	Tue, Dec 29, 2020	96.22	97.19	96.20	96.74
7198	NYSE	ETR	Mon, Dec 28, 2020	95.65	96.22	95.15	95.66
7197	NYSE	ETR	Thu, Dec 24, 2020	95.60	95.75	94.70	95.35
7196	NYSE	ETR	Wed, Dec 23, 2020	96.60	97.36	95.44	95.47
7195	NYSE	ETR	Tue, Dec 22, 2020	97.21	97.21	95.48	96.01
7194	NYSE	ETR	Mon, Dec 21, 2020	99.09	99.14	96.58	97.02
7193	NYSE	ETR	Fri, Dec 18, 2020	100.51	100.88	99.37	100.02
7192	NYSE	ETR	Thu, Dec 17, 2020	100.98	101.98	100.30	100.56
7191	NYSE	ETR	Wed, Dec 16, 2020	102.38	103.43	100.43	100.50
7190	NYSE	ETR	Tue, Dec 15, 2020	101.76	103.05	100.45	102.58
7189	NYSE	ETR	Mon, Dec 14, 2020	103.19	104.41	101.27	101.41
7188	NYSE	ETR	Fri, Dec 11, 2020	102.94	103.43	102.10	102.78
7187	NYSE	ETR	Thu, Dec 10, 2020	104.46	105.10	102.97	103.26
7186	NYSE	ETR	Wed, Dec 9, 2020	105.73	106.14	103.75	104.46
7185	NYSE	ETR	Tue, Dec 8, 2020	105.74	106.75	105.27	105.29
7184	NYSE	ETR	Mon, Dec 7, 2020	105.84	107.70	105.39	106.61
7183	NYSE	ETR	Fri, Dec 4, 2020	106.95	107.39	105.64	106.73
7182	NYSE	ETR	Thu, Dec 3, 2020	108.02	108.38	106.18	106.64
7181	NYSE	ETR	Wed, Dec 2, 2020	108.27	108.78	106.30	108.61
7180	NYSE	ETR	Tue, Dec 1, 2020	109.68	111.08	108.72	108.85
7179	NYSE	ETR	Mon, Nov 30, 2020	110.98	110.98	108.23	108.85
7178	NYSE	ETR	Fri, Nov 27, 2020	112.37	112.37	110.49	111.51
7177	NYSE	ETR	Wed, Nov 25, 2020	110.80	112.45	109.69	112.25
7176	NYSE	ETR	Tue, Nov 24, 2020	110.85	110.86	109.74	110.60
7175	NYSE	ETR	Mon, Nov 23, 2020	109.32	110.22	108.48	109.72
7174	NYSE	ETR	Fri, Nov 20, 2020	108.86	109.89	108.37	108.98
7173	NYSE	ETR	Thu, Nov 19, 2020	110.22	110.22	108.36	108.97
7172	NYSE	ETR	Wed, Nov 18, 2020	112.61	113.36	110.10	110.19
7171	NYSE	ETR	Tue, Nov 17, 2020	112.27	113.11	111.69	111.96
7170	NYSE	ETR	Mon, Nov 16, 2020	112.09	112.87	110.27	112.77
7169	NYSE	ETR	Fri, Nov 13, 2020	108.15	109.67	108.15	109.18
7168	NYSE	ETR	Thu, Nov 12, 2020	109.08	109.64	106.86	107.75
7167	NYSE	ETR	Wed, Nov 11, 2020	109.81	110.13	108.37	109.83
7166	NYSE	ETR	Tue, Nov 10, 2020	108.68	110.28	108.15	109.23
7165	NYSE	ETR	Mon, Nov 9, 2020	109.73	112.71	108.94	108.20
7164	NYSE	ETR	Fri, Nov 6, 2020	106.63	107.56	104.52	104.91
7163	NYSE	ETR	Thu, Nov 5, 2020	106.52	108.59	106.48	106.82
7162	NYSE	ETR	Wed, Nov 4, 2020	107.35	109.10	105.51	105.75
7161	NYSE	ETR	Tue, Nov 3, 2020	106.76	108.92	106.06	108.19
7160	NYSE	ETR	Mon, Nov 2, 2020	102.78	105.53	101.31	105.34
7159	NYSE	ETR	Fri, Oct 30, 2020	101.12	101.82	99.06	101.22
7158	NYSE	ETR	Thu, Oct 29, 2020	102.34	102.73	100.76	101.48
7157	NYSE	ETR	Wed, Oct 28, 2020	105.88	107.27	102.59	102.81
7156	NYSE	ETR	Tue, Oct 27, 2020	108.74	109.23	107.00	107.56
7155	NYSE	ETR	Mon, Oct 26, 2020	107.89	109.35	107.35	109.01
7154	NYSE	ETR	Fri, Oct 23, 2020	108.75	109.46	107.81	108.95
7153	NYSE	ETR	Thu, Oct 22, 2020	107.01	108.34	106.05	108.04
7152	NYSE	ETR	Wed, Oct 21, 2020	105.72	108.21	105.71	106.86
7151	NYSE	ETR	Tue, Oct 20, 2020	105.92	106.98	105.17	106.22
7150	NYSE	ETR	Mon, Oct 19, 2020	106.33	107.33	105.12	105.34
7149	NYSE	ETR	Fri, Oct 16, 2020	105.43	107.06	104.80	106.67
7148	NYSE	ETR	Thu, Oct 15, 2020	104.75	106.27	104.27	105.32
7147	NYSE	ETR	Wed, Oct 14, 2020	106.54	107.37	104.83	105.76
7146	NYSE	ETR	Tue, Oct 13, 2020	105.45	106.85	105.09	106.48
7145	NYSE	ETR	Mon, Oct 12, 2020	105.97	106.73	105.41	106.20
7144	NYSE	ETR	Fri, Oct 9, 2020	107.30	107.36	105.14	105.85
7143	NYSE	ETR	Thu, Oct 8, 2020	105.11	107.38	104.93	107.21
7142	NYSE	ETR	Wed, Oct 7, 2020	106.90	107.00	104.25	104.70
7141	NYSE	ETR	Tue, Oct 6, 2020	105.25	107.86	104.65	106.05
7140	NYSE	ETR	Mon, Oct 5, 2020	103.42	105.06	102.34	104.81
7139	NYSE	ETR	Fri, Oct 2, 2020	100.50	104.22	100.17	103.65
7138	NYSE	ETR	Thu, Oct 1, 2020	98.82	101.35	98.67	101.28
7137	NYSE	ETR	Wed, Sep 30, 2020	96.60	98.95	96.51	98.53
7136	NYSE	ETR	Tue, Sep 29, 2020	96.95	97.28	95.15	95.78
7135	NYSE	ETR	Mon, Sep 28, 2020	97.60	98.02	96.54	96.68
7134	NYSE	ETR	Fri, Sep 25, 2020	95.38	97.04	95.03	96.98
7133	NYSE	ETR	Thu, Sep 24, 2020	94.88	96.27	93.64	95.78
7132	NYSE	ETR	Wed, Sep 23, 2020	97.34	97.66	95.08	95.17
7131	NYSE	ETR	Tue, Sep 22, 2020	94.82	97.87	94.56	97.28
7130	NYSE	ETR	Mon, Sep 21, 2020	94.53	95.97	93.29	94.83
7129	NYSE	ETR	Fri, Sep 18, 2020	97.43	97.89	95.34	95.43
7128	NYSE	ETR	Thu, Sep 17, 2020	96.10	97.77	95.08	97.63
7127	NYSE	ETR	Wed, Sep 16, 2020	96.30	97.62	96.12	96.84
7126	NYSE	ETR	Tue, Sep 15, 2020	97.38	98.48	96.03	96.54
7125	NYSE	ETR	Mon, Sep 14, 2020	96.08	97.42	95.90	96.72
7124	NYSE	ETR	Fri, Sep 11, 2020	95.95	95.95	94.67	95.45
7123	NYSE	ETR	Thu, Sep 10, 2020	98.03	98.51	95.76	95.85
7122	NYSE	ETR	Wed, Sep 9, 2020	98.35	99.87	98.27	98.37
7121	NYSE	ETR	Tue, Sep 8, 2020	97.79	98.56	96.05	97.95
7120	NYSE	ETR	Fri, Sep 4, 2020	98.55	98.72	96.79	97.90
7119	NYSE	ETR	Thu, Sep 3, 2020	100.91	101.50	96.98	98.00
7118	NYSE	ETR	Wed, Sep 2, 2020	97.72	101.09	97.31	100.48
7117	NYSE	ETR	Tue, Sep 1, 2020	98.95	98.96	97.01	97.69
7116	NYSE	ETR	Mon, Aug 31, 2020	98.64	99.63	98.41	99.14
7115	NYSE	ETR	Fri, Aug 28, 2020	97.46	99.11	96.81	98.96
7114	NYSE	ETR	Thu, Aug 27, 2020	96.71	97.53	95.56	97.26
7113	NYSE	ETR	Wed, Aug 26, 2020	97.26	97.35	96.18	96.25
7112	NYSE	ETR	Tue, Aug 25, 2020	99.06	99.06	97.42	97.82
7111	NYSE	ETR	Mon, Aug 24, 2020	98.50	98.85	97.17	98.64
7110	NYSE	ETR	Fri, Aug 21, 2020	98.13	98.24	96.77	98.13
7109	NYSE	ETR	Thu, Aug 20, 2020	98.44	98.90	96.92	97.71
7108	NYSE	ETR	Wed, Aug 19, 2020	100.24	100.52	98.92	98.99
7107	NYSE	ETR	Tue, Aug 18, 2020	100.73	101.01	98.93	100.10
7106	NYSE	ETR	Mon, Aug 17, 2020	100.96	102.05	100.29	100.60
7105	NYSE	ETR	Fri, Aug 14, 2020	101.53	102.16	100.21	100.93
7104	NYSE	ETR	Thu, Aug 13, 2020	101.19	101.89	100.50	101.73
7103	NYSE	ETR	Wed, Aug 12, 2020	101.63	103.00	100.91	101.65
7102	NYSE	ETR	Tue, Aug 11, 2020	105.88	106.55	101.72	101.18
7101	NYSE	ETR	Mon, Aug 10, 2020	105.14	105.96	104.51	105.70
7100	NYSE	ETR	Fri, Aug 7, 2020	102.03	104.80	102.03	104.67
7099	NYSE	ETR	Thu, Aug 6, 2020	100.27	102.34	100.00	102.29
7098	NYSE	ETR	Wed, Aug 5, 2020	103.40	103.50	100.33	100.36
7097	NYSE	ETR	Tue, Aug 4, 2020	102.50	104.10	102.19	103.16
7096	NYSE	ETR	Mon, Aug 3, 2020	105.13	105.30	102.25	102.62
7095	NYSE	ETR	Fri, Jul 31, 2020	104.04	105.27	103.71	105.13
7094	NYSE	ETR	Thu, Jul 30, 2020	103.10	104.87	102.60	104.64
7093	NYSE	ETR	Wed, Jul 29, 2020	103.49	105.41	102.44	104.13
7092	NYSE	ETR	Tue, Jul 28, 2020	101.25	103.41	101.25	102.67
7091	NYSE	ETR	Mon, Jul 27, 2020	102.41	102.41	100.75	101.73
7090	NYSE	ETR	Fri, Jul 24, 2020	104.18	104.97	101.95	102.66
7089	NYSE	ETR	Thu, Jul 23, 2020	103.22	104.96	102.66	104.02
7088	NYSE	ETR	Wed, Jul 22, 2020	99.30	103.83	98.43	103.13
7087	NYSE	ETR	Tue, Jul 21, 2020	100.19	100.38	98.71	99.55
7086	NYSE	ETR	Mon, Jul 20, 2020	100.00	100.22	98.12	98.39
7085	NYSE	ETR	Fri, Jul 17, 2020	99.06	100.54	98.58	100.44
7084	NYSE	ETR	Thu, Jul 16, 2020	96.51	98.65	96.10	98.33
7083	NYSE	ETR	Wed, Jul 15, 2020	99.06	99.27	96.01	96.24
7082	NYSE	ETR	Tue, Jul 14, 2020	96.40	98.28	96.33	97.63
7081	NYSE	ETR	Mon, Jul 13, 2020	98.20	98.60	95.84	96.34
7080	NYSE	ETR	Fri, Jul 10, 2020	96.10	98.33	96.10	98.15
7079	NYSE	ETR	Thu, Jul 9, 2020	97.20	97.20	93.80	96.45
7078	NYSE	ETR	Wed, Jul 8, 2020	95.87	97.30	95.27	96.90
7077	NYSE	ETR	Tue, Jul 7, 2020	95.51	96.51	94.95	95.85
7076	NYSE	ETR	Mon, Jul 6, 2020	97.84	98.70	95.10	96.40
7075	NYSE	ETR	Thu, Jul 2, 2020	97.91	98.67	96.51	96.86
7074	NYSE	ETR	Wed, Jul 1, 2020	93.77	97.15	93.74	96.72
7073	NYSE	ETR	Tue, Jun 30, 2020	93.84	94.64	93.08	93.81
7072	NYSE	ETR	Mon, Jun 29, 2020	92.45	93.79	91.04	93.77
7071	NYSE	ETR	Fri, Jun 26, 2020	92.36	93.98	91.08	91.66
7070	NYSE	ETR	Thu, Jun 25, 2020	93.40	93.40	91.10	92.36
7069	NYSE	ETR	Wed, Jun 24, 2020	94.06	94.40	91.92	93.51
7068	NYSE	ETR	Tue, Jun 23, 2020	97.90	97.98	94.96	95.00
7067	NYSE	ETR	Mon, Jun 22, 2020	94.35	97.55	93.49	96.97
7066	NYSE	ETR	Fri, Jun 19, 2020	99.06	99.06	94.21	94.52
7065	NYSE	ETR	Thu, Jun 18, 2020	96.48	97.66	95.59	97.50
7064	NYSE	ETR	Wed, Jun 17, 2020	98.84	99.02	95.83	97.07
7063	NYSE	ETR	Tue, Jun 16, 2020	100.06	100.65	97.08	97.92
7062	NYSE	ETR	Mon, Jun 15, 2020	94.34	97.63	93.27	97.19
7061	NYSE	ETR	Fri, Jun 12, 2020	98.75	98.82	94.73	96.42
7060	NYSE	ETR	Thu, Jun 11, 2020	100.01	100.08	95.99	96.77
7059	NYSE	ETR	Wed, Jun 10, 2020	103.81	104.27	101.78	102.19
7058	NYSE	ETR	Tue, Jun 9, 2020	104.49	104.54	102.52	103.34
7057	NYSE	ETR	Mon, Jun 8, 2020	103.80	106.30	103.12	105.89
7056	NYSE	ETR	Fri, Jun 5, 2020	103.82	106.48	103.09	103.73
7055	NYSE	ETR	Thu, Jun 4, 2020	103.39	103.70	100.05	101.23
7054	NYSE	ETR	Wed, Jun 3, 2020	104.11	105.28	103.63	104.04
7053	NYSE	ETR	Tue, Jun 2, 2020	102.72	103.58	101.48	103.53
7052	NYSE	ETR	Mon, Jun 1, 2020	101.62	103.80	101.25	102.68
7051	NYSE	ETR	Fri, May 29, 2020	102.75	103.12	100.97	101.82
7050	NYSE	ETR	Thu, May 28, 2020	100.95	103.38	100.41	103.07
7049	NYSE	ETR	Wed, May 27, 2020	101.33	101.48	98.27	99.47
7048	NYSE	ETR	Tue, May 26, 2020	100.29	101.25	99.53	99.74
7047	NYSE	ETR	Fri, May 22, 2020	97.55	98.24	97.06	97.96
7046	NYSE	ETR	Thu, May 21, 2020	97.51	98.32	97.20	97.63
7045	NYSE	ETR	Wed, May 20, 2020	97.57	98.53	96.86	97.59
7044	NYSE	ETR	Tue, May 19, 2020	98.94	99.32	96.56	96.56
7043	NYSE	ETR	Mon, May 18, 2020	97.68	100.46	97.51	99.42
7042	NYSE	ETR	Fri, May 15, 2020	94.45	95.47	92.50	94.98
7041	NYSE	ETR	Thu, May 14, 2020	92.94	95.18	90.99	94.94
7040	NYSE	ETR	Wed, May 13, 2020	95.29	96.00	93.30	94.11
7039	NYSE	ETR	Tue, May 12, 2020	96.24	96.72	94.67	96.00
7038	NYSE	ETR	Mon, May 11, 2020	96.77	97.17	93.72	96.22
7037	NYSE	ETR	Fri, May 8, 2020	94.01	95.66	92.92	95.01
7036	NYSE	ETR	Thu, May 7, 2020	93.48	94.99	92.62	92.77
7035	NYSE	ETR	Wed, May 6, 2020	96.25	96.48	92.24	92.67
7034	NYSE	ETR	Tue, May 5, 2020	95.00	99.61	95.00	95.82
7033	NYSE	ETR	Mon, May 4, 2020	93.37	96.02	92.26	95.42
7032	NYSE	ETR	Fri, May 1, 2020	94.56	94.56	92.10	93.57
7031	NYSE	ETR	Thu, Apr 30, 2020	97.93	98.00	93.97	95.51
7030	NYSE	ETR	Wed, Apr 29, 2020	101.76	101.76	98.21	98.38
7029	NYSE	ETR	Tue, Apr 28, 2020	103.55	104.96	99.07	99.67
7028	NYSE	ETR	Mon, Apr 27, 2020	99.75	102.36	99.43	101.31
7027	NYSE	ETR	Fri, Apr 24, 2020	97.09	98.16	95.68	97.53
7026	NYSE	ETR	Thu, Apr 23, 2020	99.41	100.34	96.83	96.97
7025	NYSE	ETR	Wed, Apr 22, 2020	96.55	100.16	95.33	99.48
7024	NYSE	ETR	Tue, Apr 21, 2020	94.71	96.13	93.29	94.66
7023	NYSE	ETR	Mon, Apr 20, 2020	99.83	100.10	95.83	96.45
7022	NYSE	ETR	Fri, Apr 17, 2020	99.01	101.78	98.16	101.27
7021	NYSE	ETR	Thu, Apr 16, 2020	97.56	98.21	95.44	97.16
7020	NYSE	ETR	Wed, Apr 15, 2020	97.82	99.15	96.86	97.31
7019	NYSE	ETR	Tue, Apr 14, 2020	99.91	101.30	98.81	100.66
7018	NYSE	ETR	Mon, Apr 13, 2020	101.66	101.66	97.14	97.89
7017	NYSE	ETR	Thu, Apr 9, 2020	102.08	107.22	101.63	102.91
7016	NYSE	ETR	Wed, Apr 8, 2020	93.82	101.57	93.82	100.52
7015	NYSE	ETR	Tue, Apr 7, 2020	96.10	96.67	92.64	93.65
7014	NYSE	ETR	Mon, Apr 6, 2020	87.41	93.99	86.17	93.00
7013	NYSE	ETR	Fri, Apr 3, 2020	87.20	89.16	82.94	83.38
7012	NYSE	ETR	Thu, Apr 2, 2020	83.45	89.65	82.81	88.20
7011	NYSE	ETR	Wed, Apr 1, 2020	89.97	91.70	84.15	85.58
7010	NYSE	ETR	Tue, Mar 31, 2020	98.71	100.04	93.31	93.97
7009	NYSE	ETR	Mon, Mar 30, 2020	98.37	101.19	95.32	100.07
7008	NYSE	ETR	Fri, Mar 27, 2020	92.76	100.60	92.40	97.34
7007	NYSE	ETR	Thu, Mar 26, 2020	89.63	98.07	89.12	96.71
7006	NYSE	ETR	Wed, Mar 25, 2020	86.06	92.99	83.77	88.96
7005	NYSE	ETR	Tue, Mar 24, 2020	81.61	87.25	79.60	86.33
7004	NYSE	ETR	Mon, Mar 23, 2020	78.96	82.50	75.20	78.18
7003	NYSE	ETR	Fri, Mar 20, 2020	85.72	89.58	79.07	79.99
7002	NYSE	ETR	Thu, Mar 19, 2020	85.60	88.16	77.59	84.05
7001	NYSE	ETR	Wed, Mar 18, 2020	93.70	95.43	79.51	86.41
7000	NYSE	ETR	Tue, Mar 17, 2020	88.71	99.85	87.39	99.62
6999	NYSE	ETR	Mon, Mar 16, 2020	94.58	96.04	85.84	86.74
6998	NYSE	ETR	Fri, Mar 13, 2020	106.64	107.28	96.62	102.93
6997	NYSE	ETR	Thu, Mar 12, 2020	105.44	107.43	98.45	101.64
6996	NYSE	ETR	Wed, Mar 11, 2020	116.36	116.61	109.53	111.62
6995	NYSE	ETR	Tue, Mar 10, 2020	117.36	119.57	113.66	119.29
6994	NYSE	ETR	Mon, Mar 9, 2020	118.18	118.92	114.01	115.40
6993	NYSE	ETR	Fri, Mar 6, 2020	123.96	125.00	120.45	124.28
6992	NYSE	ETR	Thu, Mar 5, 2020	126.05	128.16	124.43	127.46
6991	NYSE	ETR	Wed, Mar 4, 2020	123.61	128.75	123.61	128.36
6990	NYSE	ETR	Tue, Mar 3, 2020	124.48	126.74	121.09	121.89
6989	NYSE	ETR	Mon, Mar 2, 2020	117.40	124.38	116.90	124.12
6988	NYSE	ETR	Fri, Feb 28, 2020	118.78	118.78	113.89	116.91
6987	NYSE	ETR	Thu, Feb 27, 2020	125.29	125.49	120.69	120.80
6986	NYSE	ETR	Wed, Feb 26, 2020	126.26	127.22	125.60	125.65
6985	NYSE	ETR	Tue, Feb 25, 2020	129.84	130.00	125.79	126.30
6984	NYSE	ETR	Mon, Feb 24, 2020	129.77	131.08	129.27	129.74
6983	NYSE	ETR	Fri, Feb 21, 2020	131.37	132.09	129.78	129.96
6982	NYSE	ETR	Thu, Feb 20, 2020	133.02	133.08	130.84	131.45
6981	NYSE	ETR	Wed, Feb 19, 2020	135.00	135.55	132.90	133.09
6980	NYSE	ETR	Tue, Feb 18, 2020	134.71	135.46	133.85	134.78
6979	NYSE	ETR	Fri, Feb 14, 2020	133.64	134.49	133.08	134.13
6978	NYSE	ETR	Thu, Feb 13, 2020	131.67	133.50	131.18	133.24
6977	NYSE	ETR	Wed, Feb 12, 2020	131.28	132.19	130.56	131.56
6976	NYSE	ETR	Tue, Feb 11, 2020	133.07	133.83	132.58	131.96
6975	NYSE	ETR	Mon, Feb 10, 2020	132.14	132.93	131.70	132.89
6974	NYSE	ETR	Fri, Feb 7, 2020	131.80	132.57	131.70	131.94
6973	NYSE	ETR	Thu, Feb 6, 2020	130.63	131.68	130.62	131.41
6972	NYSE	ETR	Wed, Feb 5, 2020	130.37	131.50	130.08	130.56
6971	NYSE	ETR	Tue, Feb 4, 2020	132.14	132.88	130.42	130.56
6970	NYSE	ETR	Mon, Feb 3, 2020	131.91	132.39	131.45	132.19
6969	NYSE	ETR	Fri, Jan 31, 2020	131.70	132.02	130.67	131.52
6968	NYSE	ETR	Thu, Jan 30, 2020	130.50	131.79	130.02	131.72
6967	NYSE	ETR	Wed, Jan 29, 2020	130.13	130.75	129.42	130.55
6966	NYSE	ETR	Tue, Jan 28, 2020	129.63	130.26	128.71	129.99
6965	NYSE	ETR	Mon, Jan 27, 2020	130.67	131.49	129.08	129.55
6964	NYSE	ETR	Fri, Jan 24, 2020	129.80	131.19	129.71	130.73
6963	NYSE	ETR	Thu, Jan 23, 2020	127.90	130.03	127.57	129.95
6962	NYSE	ETR	Wed, Jan 22, 2020	128.00	128.48	127.42	127.89
6961	NYSE	ETR	Tue, Jan 21, 2020	126.44	127.43	125.99	127.36
6960	NYSE	ETR	Fri, Jan 17, 2020	125.09	126.43	124.92	126.31
6959	NYSE	ETR	Thu, Jan 16, 2020	123.84	124.99	123.73	124.95
6958	NYSE	ETR	Wed, Jan 15, 2020	122.05	123.92	121.83	123.74
6957	NYSE	ETR	Tue, Jan 14, 2020	121.44	121.88	120.63	121.58
6956	NYSE	ETR	Mon, Jan 13, 2020	120.59	122.18	120.59	121.52
6955	NYSE	ETR	Fri, Jan 10, 2020	120.58	121.24	120.38	120.61
6954	NYSE	ETR	Thu, Jan 9, 2020	118.86	120.29	118.56	120.26
6953	NYSE	ETR	Wed, Jan 8, 2020	119.56	119.59	118.69	118.96
6952	NYSE	ETR	Tue, Jan 7, 2020	118.63	119.59	118.30	119.13
6951	NYSE	ETR	Mon, Jan 6, 2020	118.99	119.89	118.60	119.15
6950	NYSE	ETR	Fri, Jan 3, 2020	117.71	118.84	117.41	118.73
6949	NYSE	ETR	Thu, Jan 2, 2020	119.83	119.83	117.46	117.93
6948	NYSE	ETR	Tue, Dec 31, 2019	119.34	119.85	118.97	119.80
6947	NYSE	ETR	Mon, Dec 30, 2019	119.37	119.57	118.75	119.28
6946	NYSE	ETR	Fri, Dec 27, 2019	119.52	119.89	119.18	119.86
6945	NYSE	ETR	Thu, Dec 26, 2019	119.31	119.81	118.89	119.52
6944	NYSE	ETR	Tue, Dec 24, 2019	119.12	119.66	118.60	119.44
6943	NYSE	ETR	Mon, Dec 23, 2019	120.05	120.35	118.32	118.57
6942	NYSE	ETR	Fri, Dec 20, 2019	119.89	120.35	119.06	120.17
6941	NYSE	ETR	Thu, Dec 19, 2019	119.42	120.03	119.01	119.51
6940	NYSE	ETR	Wed, Dec 18, 2019	119.02	119.78	118.26	119.66
6939	NYSE	ETR	Tue, Dec 17, 2019	119.25	120.32	118.57	118.82
6938	NYSE	ETR	Mon, Dec 16, 2019	117.60	119.12	117.18	119.12
6937	NYSE	ETR	Fri, Dec 13, 2019	116.77	118.34	115.72	118.30
6936	NYSE	ETR	Thu, Dec 12, 2019	117.95	118.15	116.48	116.92
6935	NYSE	ETR	Wed, Dec 11, 2019	117.87	118.55	117.65	118.18
6934	NYSE	ETR	Tue, Dec 10, 2019	118.18	118.33	117.32	117.67
6933	NYSE	ETR	Mon, Dec 9, 2019	118.49	118.49	117.46	118.18
6932	NYSE	ETR	Fri, Dec 6, 2019	118.03	118.72	117.69	118.09
6931	NYSE	ETR	Thu, Dec 5, 2019	117.92	118.50	117.59	118.42
6930	NYSE	ETR	Wed, Dec 4, 2019	116.71	118.58	116.71	118.11
6929	NYSE	ETR	Tue, Dec 3, 2019	116.80	117.70	116.22	116.92
6928	NYSE	ETR	Mon, Dec 2, 2019	115.95	116.27	115.05	115.98
6927	NYSE	ETR	Fri, Nov 29, 2019	116.82	117.31	115.94	116.39
6926	NYSE	ETR	Wed, Nov 27, 2019	116.55	117.16	116.16	116.92
6925	NYSE	ETR	Tue, Nov 26, 2019	115.52	116.50	115.18	116.47
6924	NYSE	ETR	Mon, Nov 25, 2019	115.73	116.43	115.23	115.38
6923	NYSE	ETR	Fri, Nov 22, 2019	116.23	116.47	115.25	115.72
6922	NYSE	ETR	Thu, Nov 21, 2019	116.94	117.35	115.31	115.90
6921	NYSE	ETR	Wed, Nov 20, 2019	116.38	117.10	116.00	117.06
6920	NYSE	ETR	Tue, Nov 19, 2019	116.59	117.05	115.65	116.19
6919	NYSE	ETR	Mon, Nov 18, 2019	117.00	118.11	116.71	116.89
6918	NYSE	ETR	Fri, Nov 15, 2019	116.92	117.00	115.78	116.71
6917	NYSE	ETR	Thu, Nov 14, 2019	117.67	118.36	116.78	116.89
6916	NYSE	ETR	Wed, Nov 13, 2019	115.34	117.65	115.34	117.52
6915	NYSE	ETR	Tue, Nov 12, 2019	114.31	114.99	113.85	114.86
6914	NYSE	ETR	Mon, Nov 11, 2019	114.97	115.30	113.96	114.09
6913	NYSE	ETR	Fri, Nov 8, 2019	114.59	115.05	113.62	114.90
6912	NYSE	ETR	Thu, Nov 7, 2019	115.88	116.12	113.84	114.73
6911	NYSE	ETR	Wed, Nov 6, 2019	115.97	116.55	115.63	116.35
6910	NYSE	ETR	Tue, Nov 5, 2019	117.98	118.56	116.53	115.65
6909	NYSE	ETR	Mon, Nov 4, 2019	119.53	119.66	118.04	118.59
6908	NYSE	ETR	Fri, Nov 1, 2019	121.60	122.09	119.46	119.66
6907	NYSE	ETR	Thu, Oct 31, 2019	121.44	121.75	120.52	121.48
6906	NYSE	ETR	Wed, Oct 30, 2019	118.95	121.62	118.26	121.56
6905	NYSE	ETR	Tue, Oct 29, 2019	118.50	119.04	118.02	119.04
6904	NYSE	ETR	Mon, Oct 28, 2019	119.58	119.99	117.97	118.12
6903	NYSE	ETR	Fri, Oct 25, 2019	121.41	121.41	119.74	120.27
6902	NYSE	ETR	Thu, Oct 24, 2019	120.52	121.45	120.52	121.25
6901	NYSE	ETR	Wed, Oct 23, 2019	119.68	120.69	119.43	120.65
6900	NYSE	ETR	Tue, Oct 22, 2019	119.29	119.85	119.01	119.41
6899	NYSE	ETR	Mon, Oct 21, 2019	117.93	119.16	117.91	119.02
6898	NYSE	ETR	Fri, Oct 18, 2019	116.99	118.43	116.84	118.15
6897	NYSE	ETR	Thu, Oct 17, 2019	118.56	119.17	116.59	117.28
6896	NYSE	ETR	Wed, Oct 16, 2019	115.47	116.06	114.84	116.04
6895	NYSE	ETR	Tue, Oct 15, 2019	116.61	117.11	115.51	115.55
6894	NYSE	ETR	Mon, Oct 14, 2019	117.50	117.86	116.27	116.61
6893	NYSE	ETR	Fri, Oct 11, 2019	117.73	118.02	116.78	117.23
6892	NYSE	ETR	Thu, Oct 10, 2019	117.65	118.21	116.90	117.79
6891	NYSE	ETR	Wed, Oct 9, 2019	117.66	118.55	117.62	118.06
6890	NYSE	ETR	Tue, Oct 8, 2019	117.99	118.53	117.24	117.62
6889	NYSE	ETR	Mon, Oct 7, 2019	118.32	118.43	117.65	117.79
6888	NYSE	ETR	Fri, Oct 4, 2019	116.77	118.86	116.42	118.77
6887	NYSE	ETR	Thu, Oct 3, 2019	116.68	116.97	116.01	116.50
6886	NYSE	ETR	Wed, Oct 2, 2019	117.28	117.70	116.00	116.45
6885	NYSE	ETR	Tue, Oct 1, 2019	117.04	117.39	116.39	117.32
6884	NYSE	ETR	Mon, Sep 30, 2019	117.43	118.34	117.14	117.36
6883	NYSE	ETR	Fri, Sep 27, 2019	117.67	117.79	116.59	117.50
6882	NYSE	ETR	Thu, Sep 26, 2019	117.20	118.10	116.94	117.55
6881	NYSE	ETR	Wed, Sep 25, 2019	116.87	117.18	116.13	116.88
6880	NYSE	ETR	Tue, Sep 24, 2019	116.06	117.49	116.02	117.09
6879	NYSE	ETR	Mon, Sep 23, 2019	115.31	115.83	114.70	115.63
6878	NYSE	ETR	Fri, Sep 20, 2019	115.93	116.57	114.63	115.21
6877	NYSE	ETR	Thu, Sep 19, 2019	115.25	115.28	114.44	115.08
6876	NYSE	ETR	Wed, Sep 18, 2019	114.87	115.13	113.85	114.65
6875	NYSE	ETR	Tue, Sep 17, 2019	114.10	115.20	113.96	114.46
6874	NYSE	ETR	Mon, Sep 16, 2019	113.67	113.86	112.77	113.53
6873	NYSE	ETR	Fri, Sep 13, 2019	113.27	114.11	112.72	113.52
6872	NYSE	ETR	Thu, Sep 12, 2019	113.83	114.72	112.94	113.89
6871	NYSE	ETR	Wed, Sep 11, 2019	112.25	113.20	111.66	112.91
6870	NYSE	ETR	Tue, Sep 10, 2019	112.30	112.32	111.10	112.25
6869	NYSE	ETR	Mon, Sep 9, 2019	113.90	113.92	112.30	112.59
6868	NYSE	ETR	Fri, Sep 6, 2019	114.14	114.64	113.41	113.55
6867	NYSE	ETR	Thu, Sep 5, 2019	114.74	115.18	113.59	114.50
6866	NYSE	ETR	Wed, Sep 4, 2019	115.44	115.90	114.71	115.57
6865	NYSE	ETR	Tue, Sep 3, 2019	113.09	115.31	112.85	115.18
6864	NYSE	ETR	Fri, Aug 30, 2019	113.26	113.46	112.39	112.84
6863	NYSE	ETR	Thu, Aug 29, 2019	112.78	113.20	111.96	113.02
6862	NYSE	ETR	Wed, Aug 28, 2019	112.34	112.60	111.50	112.32
6861	NYSE	ETR	Tue, Aug 27, 2019	112.04	112.58	111.58	112.10
6860	NYSE	ETR	Mon, Aug 26, 2019	110.04	111.56	110.04	111.54
6859	NYSE	ETR	Fri, Aug 23, 2019	111.41	112.12	109.33	109.84
6858	NYSE	ETR	Thu, Aug 22, 2019	111.68	111.78	110.55	111.31
6857	NYSE	ETR	Wed, Aug 21, 2019	110.16	111.68	109.95	111.67
6856	NYSE	ETR	Tue, Aug 20, 2019	110.40	110.56	109.46	110.21
6855	NYSE	ETR	Mon, Aug 19, 2019	109.25	110.34	108.58	109.79
6854	NYSE	ETR	Fri, Aug 16, 2019	109.06	109.65	108.79	109.19
6853	NYSE	ETR	Thu, Aug 15, 2019	107.02	109.40	104.96	109.00
6852	NYSE	ETR	Wed, Aug 14, 2019	108.13	108.53	106.60	107.00
6851	NYSE	ETR	Tue, Aug 13, 2019	107.83	108.25	106.97	107.82
6850	NYSE	ETR	Mon, Aug 12, 2019	107.50	108.23	107.17	107.74
6849	NYSE	ETR	Fri, Aug 9, 2019	107.21	107.96	106.93	107.43
6848	NYSE	ETR	Thu, Aug 8, 2019	105.84	107.53	105.47	107.04
6847	NYSE	ETR	Wed, Aug 7, 2019	105.95	106.72	104.34	105.92
6846	NYSE	ETR	Tue, Aug 6, 2019	104.98	106.95	103.92	105.64
6845	NYSE	ETR	Mon, Aug 5, 2019	107.00	107.45	104.45	104.91
6844	NYSE	ETR	Fri, Aug 2, 2019	107.02	107.54	106.19	106.72
6843	NYSE	ETR	Thu, Aug 1, 2019	105.16	107.81	105.16	106.96
6842	NYSE	ETR	Wed, Jul 31, 2019	104.90	106.07	104.61	105.62
6841	NYSE	ETR	Tue, Jul 30, 2019	104.75	104.97	103.30	103.88
6840	NYSE	ETR	Mon, Jul 29, 2019	104.00	104.96	103.68	104.94
6839	NYSE	ETR	Fri, Jul 26, 2019	104.00	104.14	103.31	103.69
6838	NYSE	ETR	Thu, Jul 25, 2019	104.29	104.80	103.47	104.02
6837	NYSE	ETR	Wed, Jul 24, 2019	105.39	105.57	103.89	104.66
6836	NYSE	ETR	Tue, Jul 23, 2019	105.42	105.55	104.67	104.86
6835	NYSE	ETR	Mon, Jul 22, 2019	106.06	106.06	104.99	105.40
6834	NYSE	ETR	Fri, Jul 19, 2019	106.62	107.35	105.59	105.60
6833	NYSE	ETR	Thu, Jul 18, 2019	105.61	106.78	104.96	106.75
6832	NYSE	ETR	Wed, Jul 17, 2019	105.30	105.92	105.05	105.54
6831	NYSE	ETR	Tue, Jul 16, 2019	104.70	104.99	103.96	104.88
6830	NYSE	ETR	Mon, Jul 15, 2019	104.13	104.84	103.40	104.84
6829	NYSE	ETR	Fri, Jul 12, 2019	104.71	104.71	103.40	103.87
6828	NYSE	ETR	Thu, Jul 11, 2019	104.33	105.25	103.55	104.45
6827	NYSE	ETR	Wed, Jul 10, 2019	104.66	105.55	104.17	104.67
6826	NYSE	ETR	Tue, Jul 9, 2019	104.27	104.49	103.35	104.24
6825	NYSE	ETR	Mon, Jul 8, 2019	104.46	104.89	103.68	104.37
6824	NYSE	ETR	Fri, Jul 5, 2019	103.49	104.43	102.61	104.34
6823	NYSE	ETR	Wed, Jul 3, 2019	103.79	105.14	103.79	104.54
6822	NYSE	ETR	Tue, Jul 2, 2019	102.47	104.09	102.35	103.69
6821	NYSE	ETR	Mon, Jul 1, 2019	102.81	102.93	101.13	102.00
6820	NYSE	ETR	Fri, Jun 28, 2019	101.51	103.07	101.49	102.93
6819	NYSE	ETR	Thu, Jun 27, 2019	101.40	102.07	100.87	101.66
6818	NYSE	ETR	Wed, Jun 26, 2019	103.22	103.31	101.09	101.21
6817	NYSE	ETR	Tue, Jun 25, 2019	103.47	103.85	102.99	103.24
6816	NYSE	ETR	Mon, Jun 24, 2019	104.32	104.48	103.44	103.69
6815	NYSE	ETR	Fri, Jun 21, 2019	103.50	104.41	102.62	104.26
6814	NYSE	ETR	Thu, Jun 20, 2019	103.00	103.79	102.53	103.44
6813	NYSE	ETR	Wed, Jun 19, 2019	100.81	102.85	100.81	102.48
6812	NYSE	ETR	Tue, Jun 18, 2019	102.19	102.33	100.60	101.30
6811	NYSE	ETR	Mon, Jun 17, 2019	102.22	102.78	101.11	101.76
6810	NYSE	ETR	Fri, Jun 14, 2019	101.26	102.47	101.26	102.04
6809	NYSE	ETR	Thu, Jun 13, 2019	101.39	101.83	100.53	101.02
6808	NYSE	ETR	Wed, Jun 12, 2019	100.24	101.75	100.00	101.31
6807	NYSE	ETR	Tue, Jun 11, 2019	99.52	100.03	98.86	99.50
6806	NYSE	ETR	Mon, Jun 10, 2019	100.29	100.74	99.42	99.85
6805	NYSE	ETR	Fri, Jun 7, 2019	101.90	102.43	100.53	100.60
6804	NYSE	ETR	Thu, Jun 6, 2019	100.34	101.53	100.29	100.98
6803	NYSE	ETR	Wed, Jun 5, 2019	97.84	100.76	97.71	100.24
6802	NYSE	ETR	Tue, Jun 4, 2019	97.95	97.95	95.42	97.44
6801	NYSE	ETR	Mon, Jun 3, 2019	97.27	98.03	96.42	98.02
6800	NYSE	ETR	Fri, May 31, 2019	96.27	97.39	95.91	97.07
6799	NYSE	ETR	Thu, May 30, 2019	96.04	96.43	95.63	96.16
6798	NYSE	ETR	Wed, May 29, 2019	97.12	97.35	95.50	95.66
6797	NYSE	ETR	Tue, May 28, 2019	99.02	99.05	96.92	96.93
6796	NYSE	ETR	Fri, May 24, 2019	99.35	99.84	98.94	98.99
6795	NYSE	ETR	Thu, May 23, 2019	98.67	99.37	98.46	99.35
6794	NYSE	ETR	Wed, May 22, 2019	97.76	98.52	97.39	98.49
6793	NYSE	ETR	Tue, May 21, 2019	97.85	98.56	97.38	97.68
6792	NYSE	ETR	Mon, May 20, 2019	98.00	98.51	97.46	97.95
6791	NYSE	ETR	Fri, May 17, 2019	96.34	98.01	96.34	97.89
6790	NYSE	ETR	Thu, May 16, 2019	96.00	97.23	95.83	96.91
6789	NYSE	ETR	Wed, May 15, 2019	96.49	97.06	96.29	96.29
6788	NYSE	ETR	Tue, May 14, 2019	97.30	97.50	96.49	96.49
6787	NYSE	ETR	Mon, May 13, 2019	96.33	97.62	95.95	97.47
6786	NYSE	ETR	Fri, May 10, 2019	94.21	96.34	94.21	96.33
6785	NYSE	ETR	Thu, May 9, 2019	94.43	94.75	93.91	94.31
6784	NYSE	ETR	Wed, May 8, 2019	95.29	95.62	93.98	94.23
6783	NYSE	ETR	Tue, May 7, 2019	96.11	96.61	95.72	95.60
6782	NYSE	ETR	Mon, May 6, 2019	96.71	96.94	95.90	96.21
6781	NYSE	ETR	Fri, May 3, 2019	96.26	97.08	96.22	96.63
6780	NYSE	ETR	Thu, May 2, 2019	96.07	96.96	95.26	96.22
6779	NYSE	ETR	Wed, May 1, 2019	96.45	97.41	95.69	95.89
6778	NYSE	ETR	Tue, Apr 30, 2019	94.96	96.94	94.78	96.90
6777	NYSE	ETR	Mon, Apr 29, 2019	94.89	95.50	94.61	95.00
6776	NYSE	ETR	Fri, Apr 26, 2019	95.61	96.16	95.06	95.13
6775	NYSE	ETR	Thu, Apr 25, 2019	94.28	95.57	94.18	95.21
6774	NYSE	ETR	Wed, Apr 24, 2019	94.40	95.05	94.12	94.64
6773	NYSE	ETR	Tue, Apr 23, 2019	93.54	94.49	93.31	94.30
6772	NYSE	ETR	Mon, Apr 22, 2019	93.46	93.88	93.24	93.64
6771	NYSE	ETR	Thu, Apr 18, 2019	93.57	94.41	93.32	93.46
6770	NYSE	ETR	Wed, Apr 17, 2019	93.37	93.55	92.73	92.90
6769	NYSE	ETR	Tue, Apr 16, 2019	94.83	95.51	93.20	93.39
6768	NYSE	ETR	Mon, Apr 15, 2019	95.23	95.57	94.73	95.05
6767	NYSE	ETR	Fri, Apr 12, 2019	94.61	95.52	94.05	95.24
6766	NYSE	ETR	Thu, Apr 11, 2019	94.75	95.24	94.38	95.02
6765	NYSE	ETR	Wed, Apr 10, 2019	94.97	95.85	94.28	94.59
6764	NYSE	ETR	Tue, Apr 9, 2019	94.49	94.74	94.27	94.71
6763	NYSE	ETR	Mon, Apr 8, 2019	94.66	94.83	94.02	94.34
6762	NYSE	ETR	Fri, Apr 5, 2019	93.65	94.64	93.20	94.47
6761	NYSE	ETR	Thu, Apr 4, 2019	94.24	94.40	93.20	93.61
6760	NYSE	ETR	Wed, Apr 3, 2019	94.09	94.52	93.50	94.05
6759	NYSE	ETR	Tue, Apr 2, 2019	94.71	94.71	93.62	94.13
6758	NYSE	ETR	Mon, Apr 1, 2019	95.59	95.59	94.06	94.36
6757	NYSE	ETR	Fri, Mar 29, 2019	95.09	95.72	94.69	95.63
6756	NYSE	ETR	Thu, Mar 28, 2019	96.14	96.50	94.73	95.06
6755	NYSE	ETR	Wed, Mar 27, 2019	96.70	96.70	95.60	95.96
6754	NYSE	ETR	Tue, Mar 26, 2019	96.01	96.87	95.97	96.51
6753	NYSE	ETR	Mon, Mar 25, 2019	96.23	96.35	95.62	95.82
6752	NYSE	ETR	Fri, Mar 22, 2019	95.00	96.77	94.88	96.12
6751	NYSE	ETR	Thu, Mar 21, 2019	93.57	95.06	93.41	94.95
6750	NYSE	ETR	Wed, Mar 20, 2019	93.46	94.34	93.14	93.57
6749	NYSE	ETR	Tue, Mar 19, 2019	94.28	94.40	92.82	93.18
6748	NYSE	ETR	Mon, Mar 18, 2019	94.65	94.99	94.14	94.49
6747	NYSE	ETR	Fri, Mar 15, 2019	94.61	95.29	94.25	94.66
6746	NYSE	ETR	Thu, Mar 14, 2019	95.00	95.63	94.57	94.94
6745	NYSE	ETR	Wed, Mar 13, 2019	94.99	95.57	94.65	95.01
6744	NYSE	ETR	Tue, Mar 12, 2019	94.20	94.98	93.96	94.89
6743	NYSE	ETR	Mon, Mar 11, 2019	93.01	93.96	92.45	93.96
6742	NYSE	ETR	Fri, Mar 8, 2019	92.38	92.54	91.60	92.49
6741	NYSE	ETR	Thu, Mar 7, 2019	92.40	93.04	92.02	92.13
6740	NYSE	ETR	Wed, Mar 6, 2019	92.43	92.63	91.90	92.09
6739	NYSE	ETR	Tue, Mar 5, 2019	92.53	92.64	91.89	92.17
6738	NYSE	ETR	Mon, Mar 4, 2019	93.57	93.85	92.00	92.64
6737	NYSE	ETR	Fri, Mar 1, 2019	93.33	93.51	92.74	93.25
6736	NYSE	ETR	Thu, Feb 28, 2019	92.54	93.61	91.95	93.33
6735	NYSE	ETR	Wed, Feb 27, 2019	92.38	93.10	92.21	92.46
6734	NYSE	ETR	Tue, Feb 26, 2019	92.84	93.15	92.14	92.70
6733	NYSE	ETR	Mon, Feb 25, 2019	92.67	92.69	91.82	92.45
6732	NYSE	ETR	Fri, Feb 22, 2019	91.26	92.82	91.06	92.77
6731	NYSE	ETR	Thu, Feb 21, 2019	90.46	91.49	89.98	91.19
6730	NYSE	ETR	Wed, Feb 20, 2019	89.10	92.15	88.84	91.24
6729	NYSE	ETR	Tue, Feb 19, 2019	89.98	90.13	89.31	90.05
6728	NYSE	ETR	Fri, Feb 15, 2019	90.15	90.30	89.29	89.86
6727	NYSE	ETR	Thu, Feb 14, 2019	89.64	90.03	88.99	89.69
6726	NYSE	ETR	Wed, Feb 13, 2019	89.70	90.07	88.95	89.36
6725	NYSE	ETR	Tue, Feb 12, 2019	90.77	91.17	89.96	89.95
6724	NYSE	ETR	Mon, Feb 11, 2019	90.62	91.01	90.24	90.60
6723	NYSE	ETR	Fri, Feb 8, 2019	89.97	90.82	89.78	90.82
6722	NYSE	ETR	Thu, Feb 7, 2019	89.43	90.38	88.97	90.27
6721	NYSE	ETR	Wed, Feb 6, 2019	88.95	89.64	88.65	89.55
6720	NYSE	ETR	Tue, Feb 5, 2019	89.07	89.44	88.43	89.19
6719	NYSE	ETR	Mon, Feb 4, 2019	88.28	89.21	87.59	89.19
6718	NYSE	ETR	Fri, Feb 1, 2019	89.03	89.27	87.97	88.83
6717	NYSE	ETR	Thu, Jan 31, 2019	87.31	89.49	86.78	89.19
6716	NYSE	ETR	Wed, Jan 30, 2019	86.21	87.56	86.21	87.11
6715	NYSE	ETR	Tue, Jan 29, 2019	86.85	87.30	86.20	86.60
6714	NYSE	ETR	Mon, Jan 28, 2019	87.05	87.44	85.97	86.51
6713	NYSE	ETR	Fri, Jan 25, 2019	88.30	88.83	86.99	87.10
6712	NYSE	ETR	Thu, Jan 24, 2019	87.99	88.76	87.21	88.63
6711	NYSE	ETR	Wed, Jan 23, 2019	86.58	87.88	86.58	87.87
6710	NYSE	ETR	Tue, Jan 22, 2019	86.51	87.09	85.69	86.66
6709	NYSE	ETR	Fri, Jan 18, 2019	85.95	86.34	85.41	86.29
6708	NYSE	ETR	Thu, Jan 17, 2019	86.41	86.54	85.54	86.03
6707	NYSE	ETR	Wed, Jan 16, 2019	86.07	86.56	85.30	86.40
6706	NYSE	ETR	Tue, Jan 15, 2019	84.64	87.31	84.47	86.64
6705	NYSE	ETR	Mon, Jan 14, 2019	85.25	85.25	83.24	84.71
6704	NYSE	ETR	Fri, Jan 11, 2019	86.65	86.94	85.39	85.82
6703	NYSE	ETR	Thu, Jan 10, 2019	85.68	86.94	85.17	86.63
6702	NYSE	ETR	Wed, Jan 9, 2019	85.38	85.94	84.71	85.45
6701	NYSE	ETR	Tue, Jan 8, 2019	84.23	85.95	83.98	85.90
6700	NYSE	ETR	Mon, Jan 7, 2019	84.48	84.78	83.80	84.40
6699	NYSE	ETR	Fri, Jan 4, 2019	83.61	84.93	83.61	84.80
6698	NYSE	ETR	Thu, Jan 3, 2019	83.84	84.82	83.40	84.17
6697	NYSE	ETR	Wed, Jan 2, 2019	85.65	85.84	83.52	84.00
6696	NYSE	ETR	Mon, Dec 31, 2018	85.62	86.10	84.81	86.07
6695	NYSE	ETR	Fri, Dec 28, 2018	85.41	86.17	85.16	85.49
6694	NYSE	ETR	Thu, Dec 27, 2018	84.55	85.37	82.92	85.34
6693	NYSE	ETR	Wed, Dec 26, 2018	83.20	84.49	82.06	84.44
6692	NYSE	ETR	Mon, Dec 24, 2018	86.87	87.57	83.09	83.24
6691	NYSE	ETR	Fri, Dec 21, 2018	86.74	88.74	86.61	86.76
6690	NYSE	ETR	Thu, Dec 20, 2018	86.72	88.13	85.81	87.34
6689	NYSE	ETR	Wed, Dec 19, 2018	87.23	87.68	86.27	86.84
6688	NYSE	ETR	Tue, Dec 18, 2018	87.36	88.31	86.91	87.09
6687	NYSE	ETR	Mon, Dec 17, 2018	90.08	90.40	86.74	86.78
6686	NYSE	ETR	Fri, Dec 14, 2018	90.40	90.79	89.10	89.78
6685	NYSE	ETR	Thu, Dec 13, 2018	88.96	90.76	88.93	90.46
6684	NYSE	ETR	Wed, Dec 12, 2018	89.60	90.26	88.69	88.91
6683	NYSE	ETR	Tue, Dec 11, 2018	89.15	90.00	88.90	89.59
6682	NYSE	ETR	Mon, Dec 10, 2018	88.57	89.48	87.55	89.15
6681	NYSE	ETR	Fri, Dec 7, 2018	88.19	89.17	87.31	88.46
6680	NYSE	ETR	Thu, Dec 6, 2018	89.37	89.43	86.60	88.25
6679	NYSE	ETR	Tue, Dec 4, 2018	88.00	89.39	87.85	88.98
6678	NYSE	ETR	Mon, Dec 3, 2018	86.77	87.82	86.11	87.81
6677	NYSE	ETR	Fri, Nov 30, 2018	86.16	87.28	85.87	87.06
6676	NYSE	ETR	Thu, Nov 29, 2018	85.95	86.17	85.15	85.87
6675	NYSE	ETR	Wed, Nov 28, 2018	86.60	86.61	85.44	86.08
6674	NYSE	ETR	Tue, Nov 27, 2018	85.91	86.45	85.25	86.29
6673	NYSE	ETR	Mon, Nov 26, 2018	85.37	86.03	85.01	85.86
6672	NYSE	ETR	Fri, Nov 23, 2018	85.52	85.64	85.03	85.37
6671	NYSE	ETR	Wed, Nov 21, 2018	86.00	86.30	85.06	85.35
6670	NYSE	ETR	Tue, Nov 20, 2018	87.20	87.85	86.00	86.33
6669	NYSE	ETR	Mon, Nov 19, 2018	86.17	87.23	85.76	86.76
6668	NYSE	ETR	Fri, Nov 16, 2018	86.98	87.00	85.39	86.32
6667	NYSE	ETR	Thu, Nov 15, 2018	85.15	86.70	84.42	85.97
6666	NYSE	ETR	Wed, Nov 14, 2018	85.52	86.19	85.13	85.49
6665	NYSE	ETR	Tue, Nov 13, 2018	86.00	86.15	85.21	85.90
6664	NYSE	ETR	Mon, Nov 12, 2018	85.16	87.31	84.90	85.91
6663	NYSE	ETR	Fri, Nov 9, 2018	85.09	85.78	84.63	85.56
6662	NYSE	ETR	Thu, Nov 8, 2018	85.38	85.56	84.32	85.13
6661	NYSE	ETR	Wed, Nov 7, 2018	84.70	85.57	84.17	85.30
6660	NYSE	ETR	Tue, Nov 6, 2018	84.61	85.51	84.34	84.51
6659	NYSE	ETR	Mon, Nov 5, 2018	83.58	84.72	83.37	84.37
6658	NYSE	ETR	Fri, Nov 2, 2018	83.23	83.65	82.08	83.26
6657	NYSE	ETR	Thu, Nov 1, 2018	84.31	84.31	82.71	83.01
6656	NYSE	ETR	Wed, Oct 31, 2018	82.11	84.93	81.02	83.95
6655	NYSE	ETR	Tue, Oct 30, 2018	84.30	84.50	82.44	82.94
6654	NYSE	ETR	Mon, Oct 29, 2018	82.46	84.81	82.46	84.01
6653	NYSE	ETR	Fri, Oct 26, 2018	84.00	84.34	82.07	82.43
6652	NYSE	ETR	Thu, Oct 25, 2018	84.71	84.71	82.85	83.50
6651	NYSE	ETR	Wed, Oct 24, 2018	83.63	86.00	83.20	85.41
6650	NYSE	ETR	Tue, Oct 23, 2018	83.68	84.34	82.56	83.15
6649	NYSE	ETR	Mon, Oct 22, 2018	84.12	84.41	83.29	83.37
6648	NYSE	ETR	Fri, Oct 19, 2018	82.73	84.66	82.73	84.12
6647	NYSE	ETR	Thu, Oct 18, 2018	82.70	83.21	82.23	82.61
6646	NYSE	ETR	Wed, Oct 17, 2018	82.50	83.03	81.88	82.63
6645	NYSE	ETR	Tue, Oct 16, 2018	81.73	83.33	81.56	82.72
6644	NYSE	ETR	Mon, Oct 15, 2018	81.40	82.76	81.22	81.85
6643	NYSE	ETR	Fri, Oct 12, 2018	81.12	81.65	80.04	81.35
6642	NYSE	ETR	Thu, Oct 11, 2018	83.33	83.48	80.98	81.20
6641	NYSE	ETR	Wed, Oct 10, 2018	83.42	84.57	82.89	82.95
6640	NYSE	ETR	Tue, Oct 9, 2018	83.77	84.40	82.84	83.43
6639	NYSE	ETR	Mon, Oct 8, 2018	82.80	84.33	82.73	83.64
6638	NYSE	ETR	Fri, Oct 5, 2018	81.29	82.88	81.26	82.76
6637	NYSE	ETR	Thu, Oct 4, 2018	80.24	81.25	79.57	81.20
6636	NYSE	ETR	Wed, Oct 3, 2018	81.67	82.01	79.66	80.33
6635	NYSE	ETR	Tue, Oct 2, 2018	80.93	82.14	80.93	81.83
6634	NYSE	ETR	Mon, Oct 1, 2018	80.95	81.14	80.36	80.65
6633	NYSE	ETR	Fri, Sep 28, 2018	80.17	81.28	80.17	81.13
6632	NYSE	ETR	Thu, Sep 27, 2018	79.28	80.20	79.00	79.93
6631	NYSE	ETR	Wed, Sep 26, 2018	80.47	80.48	78.99	79.09
6630	NYSE	ETR	Tue, Sep 25, 2018	81.63	81.63	80.03	80.18
6629	NYSE	ETR	Mon, Sep 24, 2018	82.42	82.61	81.60	81.64
6628	NYSE	ETR	Fri, Sep 21, 2018	82.26	82.92	81.74	82.57
6627	NYSE	ETR	Thu, Sep 20, 2018	81.69	82.62	81.17	82.49
6626	NYSE	ETR	Wed, Sep 19, 2018	84.10	84.10	81.63	81.90
6625	NYSE	ETR	Tue, Sep 18, 2018	84.32	84.52	83.68	83.93
6624	NYSE	ETR	Mon, Sep 17, 2018	83.90	84.58	83.58	84.42
6623	NYSE	ETR	Fri, Sep 14, 2018	84.10	84.14	82.97	83.76
6622	NYSE	ETR	Thu, Sep 13, 2018	84.06	84.42	83.48	84.22
6621	NYSE	ETR	Wed, Sep 12, 2018	84.54	84.92	83.96	84.04
6620	NYSE	ETR	Tue, Sep 11, 2018	85.33	85.56	84.40	84.49
6619	NYSE	ETR	Mon, Sep 10, 2018	84.98	85.62	84.67	85.19
6618	NYSE	ETR	Fri, Sep 7, 2018	84.88	85.39	84.57	84.71
6617	NYSE	ETR	Thu, Sep 6, 2018	85.10	85.81	84.73	85.53
6616	NYSE	ETR	Wed, Sep 5, 2018	84.43	85.03	84.12	84.96
6615	NYSE	ETR	Tue, Sep 4, 2018	83.55	84.30	83.54	84.30
6614	NYSE	ETR	Fri, Aug 31, 2018	84.21	84.66	83.27	83.59
6613	NYSE	ETR	Thu, Aug 30, 2018	83.78	84.52	83.60	84.33
6612	NYSE	ETR	Wed, Aug 29, 2018	83.53	83.82	82.86	83.44
6611	NYSE	ETR	Tue, Aug 28, 2018	83.87	83.98	83.30	83.62
6610	NYSE	ETR	Mon, Aug 27, 2018	85.20	85.20	83.75	83.90
6609	NYSE	ETR	Fri, Aug 24, 2018	84.55	85.13	84.12	85.09
6608	NYSE	ETR	Thu, Aug 23, 2018	84.30	84.87	84.14	84.63
6607	NYSE	ETR	Wed, Aug 22, 2018	85.00	85.31	84.01	84.29
6606	NYSE	ETR	Tue, Aug 21, 2018	85.16	85.16	84.37	84.89
6605	NYSE	ETR	Mon, Aug 20, 2018	85.32	85.46	84.78	85.23
6604	NYSE	ETR	Fri, Aug 17, 2018	84.97	85.62	84.81	85.32
6603	NYSE	ETR	Thu, Aug 16, 2018	84.12	85.17	83.71	85.14
6602	NYSE	ETR	Wed, Aug 15, 2018	84.24	85.11	83.82	84.14
6601	NYSE	ETR	Tue, Aug 14, 2018	83.70	84.23	83.27	83.98
6600	NYSE	ETR	Mon, Aug 13, 2018	83.40	83.73	83.02	83.65
6599	NYSE	ETR	Fri, Aug 10, 2018	83.56	84.17	83.36	83.39
6598	NYSE	ETR	Thu, Aug 9, 2018	82.60	83.43	82.42	83.33
6597	NYSE	ETR	Wed, Aug 8, 2018	82.17	82.82	82.03	82.62
6596	NYSE	ETR	Tue, Aug 7, 2018	83.76	83.84	82.25	82.37
6595	NYSE	ETR	Mon, Aug 6, 2018	83.62	84.13	83.32	83.45
6594	NYSE	ETR	Fri, Aug 3, 2018	83.19	84.29	82.47	83.77
6593	NYSE	ETR	Thu, Aug 2, 2018	82.05	83.38	81.34	82.76
6592	NYSE	ETR	Wed, Aug 1, 2018	81.03	82.99	80.70	81.82
6591	NYSE	ETR	Tue, Jul 31, 2018	80.62	81.38	80.09	81.28
6590	NYSE	ETR	Mon, Jul 30, 2018	80.45	80.67	79.84	80.27
6589	NYSE	ETR	Fri, Jul 27, 2018	80.54	81.19	80.24	80.55
6588	NYSE	ETR	Thu, Jul 26, 2018	79.59	81.10	79.59	80.43
6587	NYSE	ETR	Wed, Jul 25, 2018	78.90	79.56	78.71	79.25
6586	NYSE	ETR	Tue, Jul 24, 2018	79.12	79.12	77.59	78.98
6585	NYSE	ETR	Mon, Jul 23, 2018	80.61	80.86	79.16	79.41
6584	NYSE	ETR	Fri, Jul 20, 2018	81.02	81.17	80.01	80.51
6583	NYSE	ETR	Thu, Jul 19, 2018	80.71	81.51	80.65	81.00
6582	NYSE	ETR	Wed, Jul 18, 2018	81.75	81.83	80.29	80.54
6581	NYSE	ETR	Tue, Jul 17, 2018	81.96	82.14	81.67	81.70
6580	NYSE	ETR	Mon, Jul 16, 2018	81.79	82.00	81.16	81.81
6579	NYSE	ETR	Fri, Jul 13, 2018	81.97	82.37	81.55	81.89
6578	NYSE	ETR	Thu, Jul 12, 2018	81.91	82.46	81.73	82.18
6577	NYSE	ETR	Wed, Jul 11, 2018	81.06	82.41	80.95	82.21
6576	NYSE	ETR	Tue, Jul 10, 2018	80.15	81.32	79.55	80.93
6575	NYSE	ETR	Mon, Jul 9, 2018	82.66	82.66	79.86	80.15
6574	NYSE	ETR	Fri, Jul 6, 2018	81.94	82.78	81.76	82.56
6573	NYSE	ETR	Thu, Jul 5, 2018	81.54	82.00	81.06	81.96
6572	NYSE	ETR	Tue, Jul 3, 2018	81.30	81.94	81.06	81.38
6571	NYSE	ETR	Mon, Jul 2, 2018	81.09	81.46	80.49	81.43
6570	NYSE	ETR	Fri, Jun 29, 2018	80.95	81.19	80.21	80.79
6569	NYSE	ETR	Thu, Jun 28, 2018	81.71	82.14	81.07	81.26
6568	NYSE	ETR	Wed, Jun 27, 2018	80.90	81.91	80.79	81.74
6567	NYSE	ETR	Tue, Jun 26, 2018	80.81	81.74	80.68	80.90
6566	NYSE	ETR	Mon, Jun 25, 2018	80.40	81.20	80.19	81.02
6565	NYSE	ETR	Fri, Jun 22, 2018	80.23	80.72	79.70	80.21
6564	NYSE	ETR	Thu, Jun 21, 2018	80.19	80.82	79.58	79.84
6563	NYSE	ETR	Wed, Jun 20, 2018	80.00	80.40	79.48	80.25
6562	NYSE	ETR	Tue, Jun 19, 2018	78.64	80.00	78.64	79.98
6561	NYSE	ETR	Mon, Jun 18, 2018	78.00	79.04	77.80	78.40
6560	NYSE	ETR	Fri, Jun 15, 2018	76.73	78.26	76.17	78.21
6559	NYSE	ETR	Thu, Jun 14, 2018	76.48	77.00	76.20	76.71
6558	NYSE	ETR	Wed, Jun 13, 2018	76.98	77.52	76.23	76.31
6557	NYSE	ETR	Tue, Jun 12, 2018	76.10	77.17	76.05	76.98
6556	NYSE	ETR	Mon, Jun 11, 2018	76.87	77.06	75.91	76.05
6555	NYSE	ETR	Fri, Jun 8, 2018	76.83	77.04	76.03	76.89
6554	NYSE	ETR	Thu, Jun 7, 2018	75.89	77.21	75.83	76.63
6553	NYSE	ETR	Wed, Jun 6, 2018	77.71	77.84	76.23	76.40
6552	NYSE	ETR	Tue, Jun 5, 2018	78.29	78.62	77.58	77.71
6551	NYSE	ETR	Mon, Jun 4, 2018	80.37	80.53	78.25	78.30
6550	NYSE	ETR	Fri, Jun 1, 2018	80.68	80.78	79.60	80.11
6549	NYSE	ETR	Thu, May 31, 2018	80.41	81.13	79.89	80.91
6548	NYSE	ETR	Wed, May 30, 2018	79.51	80.41	79.19	80.32
6547	NYSE	ETR	Tue, May 29, 2018	79.57	80.46	79.24	79.62
6546	NYSE	ETR	Fri, May 25, 2018	79.48	80.16	79.48	79.73
6545	NYSE	ETR	Thu, May 24, 2018	78.52	79.55	78.19	79.48
6544	NYSE	ETR	Wed, May 23, 2018	76.92	78.79	76.79	78.74
6543	NYSE	ETR	Tue, May 22, 2018	76.56	77.09	76.09	76.68
6542	NYSE	ETR	Mon, May 21, 2018	76.43	76.48	75.78	76.25
6541	NYSE	ETR	Fri, May 18, 2018	76.30	76.51	75.45	76.14
6540	NYSE	ETR	Thu, May 17, 2018	76.99	77.15	76.02	76.26
6539	NYSE	ETR	Wed, May 16, 2018	77.67	77.77	76.58	76.97
6538	NYSE	ETR	Tue, May 15, 2018	78.16	78.38	77.09	77.55
6537	NYSE	ETR	Mon, May 14, 2018	79.06	79.13	78.11	78.55
6536	NYSE	ETR	Fri, May 11, 2018	79.15	79.22	78.67	78.85
6535	NYSE	ETR	Thu, May 10, 2018	78.62	79.06	78.03	78.96
6534	NYSE	ETR	Wed, May 9, 2018	78.64	78.89	77.57	78.02
6533	NYSE	ETR	Tue, May 8, 2018	80.93	80.96	78.94	78.51
6532	NYSE	ETR	Mon, May 7, 2018	82.18	82.42	81.39	81.55
6531	NYSE	ETR	Fri, May 4, 2018	82.32	82.62	82.03	82.20
6530	NYSE	ETR	Thu, May 3, 2018	81.50	82.63	80.82	82.35
6529	NYSE	ETR	Wed, May 2, 2018	81.05	81.72	80.82	81.61
6528	NYSE	ETR	Tue, May 1, 2018	81.62	81.83	80.99	81.23
6527	NYSE	ETR	Mon, Apr 30, 2018	82.16	82.44	81.57	81.59
6526	NYSE	ETR	Fri, Apr 27, 2018	81.08	82.42	80.94	82.11
6525	NYSE	ETR	Thu, Apr 26, 2018	79.64	81.33	79.26	81.29
6524	NYSE	ETR	Wed, Apr 25, 2018	79.38	80.15	78.21	79.42
6523	NYSE	ETR	Tue, Apr 24, 2018	79.50	80.89	79.38	80.10
6522	NYSE	ETR	Mon, Apr 23, 2018	79.33	79.74	78.86	79.25
6521	NYSE	ETR	Fri, Apr 20, 2018	80.01	80.13	78.62	78.98
6520	NYSE	ETR	Thu, Apr 19, 2018	79.50	80.36	79.01	80.02
6519	NYSE	ETR	Wed, Apr 18, 2018	80.31	80.59	79.49	79.56
6518	NYSE	ETR	Tue, Apr 17, 2018	79.60	80.40	79.17	80.15
6517	NYSE	ETR	Mon, Apr 16, 2018	78.94	79.83	78.82	79.63
6516	NYSE	ETR	Fri, Apr 13, 2018	77.50	78.77	77.50	78.65
6515	NYSE	ETR	Thu, Apr 12, 2018	78.58	78.82	77.15	77.35
6514	NYSE	ETR	Wed, Apr 11, 2018	78.46	78.88	78.16	78.45
6513	NYSE	ETR	Tue, Apr 10, 2018	79.17	79.70	78.32	78.51
6512	NYSE	ETR	Mon, Apr 9, 2018	79.00	79.62	78.74	78.96
6511	NYSE	ETR	Fri, Apr 6, 2018	80.02	80.02	78.76	78.98
6510	NYSE	ETR	Thu, Apr 5, 2018	79.26	79.96	77.89	79.76
6509	NYSE	ETR	Wed, Apr 4, 2018	79.20	80.04	78.64	79.24
6508	NYSE	ETR	Tue, Apr 3, 2018	78.73	79.74	78.43	79.19
6507	NYSE	ETR	Mon, Apr 2, 2018	78.96	79.89	78.28	78.89
6506	NYSE	ETR	Thu, Mar 29, 2018	79.21	79.70	78.76	78.78
6505	NYSE	ETR	Wed, Mar 28, 2018	79.57	80.05	78.65	79.00
6504	NYSE	ETR	Tue, Mar 27, 2018	78.22	80.11	77.92	79.29
6503	NYSE	ETR	Mon, Mar 26, 2018	77.48	78.27	77.30	78.14
6502	NYSE	ETR	Fri, Mar 23, 2018	78.62	79.15	77.19	77.35
6501	NYSE	ETR	Thu, Mar 22, 2018	78.35	80.15	77.93	78.35
6500	NYSE	ETR	Wed, Mar 21, 2018	78.75	79.00	77.45	78.25
6499	NYSE	ETR	Tue, Mar 20, 2018	78.36	79.01	78.21	78.76
6498	NYSE	ETR	Mon, Mar 19, 2018	78.88	79.24	78.16	78.54
6497	NYSE	ETR	Fri, Mar 16, 2018	77.79	79.01	77.65	78.88
6496	NYSE	ETR	Thu, Mar 15, 2018	77.53	78.42	77.19	77.53
6495	NYSE	ETR	Wed, Mar 14, 2018	77.34	77.91	77.07	77.50
6494	NYSE	ETR	Tue, Mar 13, 2018	77.39	78.19	76.85	77.09
6493	NYSE	ETR	Mon, Mar 12, 2018	76.92	77.30	76.59	77.23
6492	NYSE	ETR	Fri, Mar 9, 2018	76.82	76.95	76.19	76.78
6491	NYSE	ETR	Thu, Mar 8, 2018	77.04	77.04	76.23	76.66
6490	NYSE	ETR	Wed, Mar 7, 2018	77.41	77.72	76.23	76.76
6489	NYSE	ETR	Tue, Mar 6, 2018	78.38	78.38	77.20	77.72
6488	NYSE	ETR	Mon, Mar 5, 2018	76.46	78.85	76.05	78.57
6487	NYSE	ETR	Fri, Mar 2, 2018	75.81	76.81	75.66	76.54
6486	NYSE	ETR	Thu, Mar 1, 2018	75.87	77.23	75.57	75.88
6485	NYSE	ETR	Wed, Feb 28, 2018	76.40	76.71	75.80	75.82
6484	NYSE	ETR	Tue, Feb 27, 2018	77.00	78.36	76.02	76.04
6483	NYSE	ETR	Mon, Feb 26, 2018	77.96	78.00	76.55	76.95
6482	NYSE	ETR	Fri, Feb 23, 2018	74.81	77.86	73.55	77.74
6481	NYSE	ETR	Thu, Feb 22, 2018	74.70	75.83	74.30	75.03
6480	NYSE	ETR	Wed, Feb 21, 2018	75.42	76.05	74.43	74.44
6479	NYSE	ETR	Tue, Feb 20, 2018	76.25	76.71	74.84	75.43
6478	NYSE	ETR	Fri, Feb 16, 2018	76.24	77.00	76.24	76.72
6477	NYSE	ETR	Thu, Feb 15, 2018	74.29	76.40	73.85	76.31
6476	NYSE	ETR	Wed, Feb 14, 2018	74.53	74.92	73.73	73.98
6475	NYSE	ETR	Tue, Feb 13, 2018	74.56	75.28	73.65	75.05
6474	NYSE	ETR	Mon, Feb 12, 2018	74.25	75.00	73.42	74.63
6473	NYSE	ETR	Fri, Feb 9, 2018	72.33	74.86	72.14	74.13
6472	NYSE	ETR	Thu, Feb 8, 2018	72.57	73.70	71.99	72.02
6471	NYSE	ETR	Wed, Feb 7, 2018	72.79	74.46	72.61	72.77
6470	NYSE	ETR	Tue, Feb 6, 2018	73.64	74.35	71.95	72.87
6469	NYSE	ETR	Mon, Feb 5, 2018	75.87	76.64	74.39	74.41
6468	NYSE	ETR	Fri, Feb 2, 2018	76.74	77.46	75.90	75.98
6467	NYSE	ETR	Thu, Feb 1, 2018	78.47	78.98	76.78	77.12
6466	NYSE	ETR	Wed, Jan 31, 2018	77.87	78.81	76.91	78.69
6465	NYSE	ETR	Tue, Jan 30, 2018	76.81	78.38	76.81	77.90
6464	NYSE	ETR	Mon, Jan 29, 2018	78.00	78.15	76.72	76.83
6463	NYSE	ETR	Fri, Jan 26, 2018	78.29	78.53	77.45	78.29
6462	NYSE	ETR	Thu, Jan 25, 2018	76.70	78.10	76.55	78.08
6461	NYSE	ETR	Wed, Jan 24, 2018	77.62	77.67	76.61	76.70
6460	NYSE	ETR	Tue, Jan 23, 2018	76.97	78.40	76.87	77.66
6459	NYSE	ETR	Mon, Jan 22, 2018	77.50	77.85	76.65	76.83
6458	NYSE	ETR	Fri, Jan 19, 2018	77.95	78.32	76.76	76.99
6457	NYSE	ETR	Thu, Jan 18, 2018	78.54	78.61	77.36	77.79
6456	NYSE	ETR	Wed, Jan 17, 2018	78.00	78.72	77.78	78.51
6455	NYSE	ETR	Tue, Jan 16, 2018	78.39	78.59	76.86	77.67
6454	NYSE	ETR	Fri, Jan 12, 2018	78.74	79.20	78.19	78.22
6453	NYSE	ETR	Thu, Jan 11, 2018	79.28	79.90	78.96	79.17
6452	NYSE	ETR	Wed, Jan 10, 2018	79.75	79.91	79.00	79.48
6451	NYSE	ETR	Tue, Jan 9, 2018	80.74	81.02	79.82	80.12
6450	NYSE	ETR	Mon, Jan 8, 2018	80.09	80.88	79.98	80.84
6449	NYSE	ETR	Fri, Jan 5, 2018	80.68	80.91	79.68	79.92
6448	NYSE	ETR	Thu, Jan 4, 2018	81.53	81.76	80.43	80.54
6447	NYSE	ETR	Wed, Jan 3, 2018	82.32	82.96	81.52	81.69
6446	NYSE	ETR	Tue, Jan 2, 2018	81.71	82.63	80.90	82.60
6445	NYSE	ETR	Fri, Dec 29, 2017	81.45	81.60	81.10	81.39
6444	NYSE	ETR	Thu, Dec 28, 2017	80.75	81.17	80.47	81.16
6443	NYSE	ETR	Wed, Dec 27, 2017	79.97	80.62	79.80	80.50
6442	NYSE	ETR	Tue, Dec 26, 2017	80.53	80.85	79.82	79.90
6441	NYSE	ETR	Fri, Dec 22, 2017	80.29	80.84	80.17	80.31
6440	NYSE	ETR	Thu, Dec 21, 2017	79.89	80.80	79.66	80.12
6439	NYSE	ETR	Wed, Dec 20, 2017	80.85	81.28	80.18	80.20
6438	NYSE	ETR	Tue, Dec 19, 2017	82.78	82.87	80.97	81.03
6437	NYSE	ETR	Mon, Dec 18, 2017	83.68	84.09	82.32	82.69
6436	NYSE	ETR	Fri, Dec 15, 2017	83.02	84.09	82.94	83.80
6435	NYSE	ETR	Thu, Dec 14, 2017	83.06	83.25	81.85	82.66
6434	NYSE	ETR	Wed, Dec 13, 2017	83.36	83.80	82.97	83.32
6433	NYSE	ETR	Tue, Dec 12, 2017	84.75	85.23	83.13	83.26
6432	NYSE	ETR	Mon, Dec 11, 2017	83.84	84.63	83.65	84.58
6431	NYSE	ETR	Fri, Dec 8, 2017	83.54	84.28	83.28	84.04
6430	NYSE	ETR	Thu, Dec 7, 2017	83.53	83.72	83.00	83.70
6429	NYSE	ETR	Wed, Dec 6, 2017	83.38	83.82	83.00	83.59
6428	NYSE	ETR	Tue, Dec 5, 2017	84.55	84.59	82.77	83.13
6427	NYSE	ETR	Mon, Dec 4, 2017	85.69	85.74	84.06	84.37
6426	NYSE	ETR	Fri, Dec 1, 2017	86.82	87.09	85.11	85.52
6425	NYSE	ETR	Thu, Nov 30, 2017	86.23	86.76	85.75	86.48
6424	NYSE	ETR	Wed, Nov 29, 2017	86.01	86.36	85.46	86.15
6423	NYSE	ETR	Tue, Nov 28, 2017	86.46	86.80	86.12	86.34
6422	NYSE	ETR	Mon, Nov 27, 2017	85.60	86.38	85.25	86.08
6421	NYSE	ETR	Fri, Nov 24, 2017	85.55	85.92	85.27	85.37
6420	NYSE	ETR	Wed, Nov 22, 2017	85.52	85.72	84.85	85.51
6419	NYSE	ETR	Tue, Nov 21, 2017	85.72	86.11	85.49	85.61
6418	NYSE	ETR	Mon, Nov 20, 2017	86.51	86.51	85.23	85.65
6417	NYSE	ETR	Fri, Nov 17, 2017	85.66	87.22	85.66	86.51
6416	NYSE	ETR	Thu, Nov 16, 2017	86.26	86.49	85.80	85.90
6415	NYSE	ETR	Wed, Nov 15, 2017	87.50	87.95	86.28	86.43
6414	NYSE	ETR	Tue, Nov 14, 2017	86.42	87.50	86.19	87.42
6413	NYSE	ETR	Mon, Nov 13, 2017	85.23	86.69	85.23	86.64
6412	NYSE	ETR	Fri, Nov 10, 2017	85.95	86.29	85.10	85.13
6411	NYSE	ETR	Thu, Nov 9, 2017	85.96	86.60	85.62	86.42
6410	NYSE	ETR	Wed, Nov 8, 2017	85.82	86.49	85.60	86.24
6409	NYSE	ETR	Tue, Nov 7, 2017	86.35	87.07	86.03	85.96
6408	NYSE	ETR	Mon, Nov 6, 2017	86.93	87.28	86.24	86.36
6407	NYSE	ETR	Fri, Nov 3, 2017	86.48	87.85	86.30	87.00
6406	NYSE	ETR	Thu, Nov 2, 2017	85.90	86.75	85.28	86.64
6405	NYSE	ETR	Wed, Nov 1, 2017	86.32	86.36	85.24	85.67
6404	NYSE	ETR	Tue, Oct 31, 2017	86.19	86.64	86.04	86.26
6403	NYSE	ETR	Mon, Oct 30, 2017	86.70	86.70	86.02	86.39
6402	NYSE	ETR	Fri, Oct 27, 2017	86.14	86.84	85.87	86.77
6401	NYSE	ETR	Thu, Oct 26, 2017	86.77	87.00	86.11	86.18
6400	NYSE	ETR	Wed, Oct 25, 2017	86.12	86.49	84.37	86.34
6399	NYSE	ETR	Tue, Oct 24, 2017	85.65	86.40	84.68	85.98
6398	NYSE	ETR	Mon, Oct 23, 2017	85.94	85.99	85.22	85.23
6397	NYSE	ETR	Fri, Oct 20, 2017	85.25	85.72	84.96	85.66
6396	NYSE	ETR	Thu, Oct 19, 2017	85.00	85.43	84.54	85.36
6395	NYSE	ETR	Wed, Oct 18, 2017	83.95	84.78	83.95	84.66
6394	NYSE	ETR	Tue, Oct 17, 2017	83.45	84.60	83.39	84.60
6393	NYSE	ETR	Mon, Oct 16, 2017	82.54	83.95	82.27	83.41
6392	NYSE	ETR	Fri, Oct 13, 2017	82.00	82.83	81.87	82.29
6391	NYSE	ETR	Thu, Oct 12, 2017	80.32	81.82	80.00	81.80
6390	NYSE	ETR	Wed, Oct 11, 2017	79.53	80.73	79.51	80.35
6389	NYSE	ETR	Tue, Oct 10, 2017	79.05	79.81	78.61	79.64
6388	NYSE	ETR	Mon, Oct 9, 2017	78.82	79.21	78.71	78.86
6387	NYSE	ETR	Fri, Oct 6, 2017	78.49	79.24	77.63	78.65
6386	NYSE	ETR	Thu, Oct 5, 2017	78.40	79.33	77.81	79.09
6385	NYSE	ETR	Wed, Oct 4, 2017	75.46	78.45	75.25	78.41
6384	NYSE	ETR	Tue, Oct 3, 2017	76.48	76.48	75.01	75.68
6383	NYSE	ETR	Mon, Oct 2, 2017	76.64	76.90	76.24	76.42
6382	NYSE	ETR	Fri, Sep 29, 2017	76.28	76.61	76.00	76.36
6381	NYSE	ETR	Thu, Sep 28, 2017	76.34	76.78	75.98	76.34
6380	NYSE	ETR	Wed, Sep 27, 2017	76.95	77.10	76.04	76.46
6379	NYSE	ETR	Tue, Sep 26, 2017	77.75	77.94	77.39	77.45
6378	NYSE	ETR	Mon, Sep 25, 2017	76.86	77.79	76.75	77.76
6377	NYSE	ETR	Fri, Sep 22, 2017	78.20	78.48	76.56	76.75
6376	NYSE	ETR	Thu, Sep 21, 2017	78.56	79.36	77.88	77.96
6375	NYSE	ETR	Wed, Sep 20, 2017	78.30	78.41	77.35	77.80
6374	NYSE	ETR	Tue, Sep 19, 2017	78.45	78.63	77.72	78.05
6373	NYSE	ETR	Mon, Sep 18, 2017	78.99	79.09	77.82	78.37
6372	NYSE	ETR	Fri, Sep 15, 2017	79.02	79.40	78.55	78.87
6371	NYSE	ETR	Thu, Sep 14, 2017	78.10	79.29	77.93	79.14
6370	NYSE	ETR	Wed, Sep 13, 2017	78.99	78.99	78.17	78.23
6369	NYSE	ETR	Tue, Sep 12, 2017	80.33	80.47	78.78	79.04
6368	NYSE	ETR	Mon, Sep 11, 2017	79.77	80.49	79.51	80.34
6367	NYSE	ETR	Fri, Sep 8, 2017	79.30	79.96	78.99	79.81
6366	NYSE	ETR	Thu, Sep 7, 2017	78.86	79.46	78.79	79.22
6365	NYSE	ETR	Wed, Sep 6, 2017	79.92	79.93	78.65	78.73
6364	NYSE	ETR	Tue, Sep 5, 2017	79.40	79.82	79.04	79.79
6363	NYSE	ETR	Fri, Sep 1, 2017	79.37	79.56	78.93	79.26
6362	NYSE	ETR	Thu, Aug 31, 2017	79.47	79.70	79.12	79.17
6361	NYSE	ETR	Wed, Aug 30, 2017	79.73	79.88	79.32	79.38
6360	NYSE	ETR	Tue, Aug 29, 2017	80.11	80.22	79.59	79.85
6359	NYSE	ETR	Mon, Aug 28, 2017	80.00	80.02	79.46	79.84
6358	NYSE	ETR	Fri, Aug 25, 2017	79.36	80.17	79.11	79.85
6357	NYSE	ETR	Thu, Aug 24, 2017	79.05	79.34	78.74	78.99
6356	NYSE	ETR	Wed, Aug 23, 2017	78.49	79.21	78.38	79.17
6355	NYSE	ETR	Tue, Aug 22, 2017	78.23	78.69	78.02	78.60
6354	NYSE	ETR	Mon, Aug 21, 2017	77.86	78.41	77.66	78.25
6353	NYSE	ETR	Fri, Aug 18, 2017	77.49	78.06	77.30	77.84
6352	NYSE	ETR	Thu, Aug 17, 2017	78.16	78.34	77.49	77.55
6351	NYSE	ETR	Wed, Aug 16, 2017	77.54	78.23	77.35	78.12
6350	NYSE	ETR	Tue, Aug 15, 2017	76.53	77.60	76.38	77.57
6349	NYSE	ETR	Mon, Aug 14, 2017	76.42	77.27	76.07	77.05
6348	NYSE	ETR	Fri, Aug 11, 2017	76.99	76.99	75.97	76.20
6347	NYSE	ETR	Thu, Aug 10, 2017	76.73	77.01	76.30	76.84
6346	NYSE	ETR	Wed, Aug 9, 2017	77.64	77.67	76.79	76.81
6345	NYSE	ETR	Tue, Aug 8, 2017	75.77	77.50	75.73	77.50
6344	NYSE	ETR	Mon, Aug 7, 2017	76.82	76.96	76.48	75.72
6343	NYSE	ETR	Fri, Aug 4, 2017	76.55	76.90	75.97	76.88
6342	NYSE	ETR	Thu, Aug 3, 2017	76.79	77.21	76.49	76.86
6341	NYSE	ETR	Wed, Aug 2, 2017	77.06	77.68	76.05	76.53
6340	NYSE	ETR	Tue, Aug 1, 2017	76.85	77.22	76.63	77.15
6339	NYSE	ETR	Mon, Jul 31, 2017	76.24	76.88	76.00	76.72
6338	NYSE	ETR	Fri, Jul 28, 2017	76.16	76.46	75.76	76.25
6337	NYSE	ETR	Thu, Jul 27, 2017	75.41	76.15	75.28	76.15
6336	NYSE	ETR	Wed, Jul 26, 2017	75.25	75.83	75.16	75.64
6335	NYSE	ETR	Tue, Jul 25, 2017	76.26	76.33	75.26	75.42
6334	NYSE	ETR	Mon, Jul 24, 2017	76.89	77.18	76.19	76.31
6333	NYSE	ETR	Fri, Jul 21, 2017	76.52	77.19	76.46	77.18
6332	NYSE	ETR	Thu, Jul 20, 2017	76.00	76.60	75.55	76.47
6331	NYSE	ETR	Wed, Jul 19, 2017	75.77	75.98	75.48	75.90
6330	NYSE	ETR	Tue, Jul 18, 2017	75.77	75.88	75.47	75.64
6329	NYSE	ETR	Mon, Jul 17, 2017	75.52	75.80	75.23	75.61
6328	NYSE	ETR	Fri, Jul 14, 2017	75.60	75.84	75.40	75.49
6327	NYSE	ETR	Thu, Jul 13, 2017	75.52	75.62	74.96	75.06
6326	NYSE	ETR	Wed, Jul 12, 2017	75.92	76.08	75.55	75.69
6325	NYSE	ETR	Tue, Jul 11, 2017	75.43	75.55	74.83	75.18
6324	NYSE	ETR	Mon, Jul 10, 2017	75.73	76.25	75.30	75.31
6323	NYSE	ETR	Fri, Jul 7, 2017	75.52	76.14	75.39	75.79
6322	NYSE	ETR	Thu, Jul 6, 2017	75.86	76.05	75.41	75.52
6321	NYSE	ETR	Wed, Jul 5, 2017	76.51	76.54	75.80	75.96
6320	NYSE	ETR	Mon, Jul 3, 2017	77.06	77.07	76.39	76.47
6319	NYSE	ETR	Fri, Jun 30, 2017	77.15	77.46	76.74	76.77
6318	NYSE	ETR	Thu, Jun 29, 2017	77.14	77.34	76.52	76.88
6317	NYSE	ETR	Wed, Jun 28, 2017	78.56	78.69	77.80	77.83
6316	NYSE	ETR	Tue, Jun 27, 2017	79.32	79.62	78.11	78.13
6315	NYSE	ETR	Mon, Jun 26, 2017	79.25	79.99	78.98	79.77
6314	NYSE	ETR	Fri, Jun 23, 2017	79.19	79.67	78.96	78.99
6313	NYSE	ETR	Thu, Jun 22, 2017	79.45	79.75	79.14	79.19
6312	NYSE	ETR	Wed, Jun 21, 2017	79.94	79.94	78.86	79.37
6311	NYSE	ETR	Tue, Jun 20, 2017	79.54	79.88	79.34	79.74
6310	NYSE	ETR	Mon, Jun 19, 2017	80.09	80.09	79.25	79.50
6309	NYSE	ETR	Fri, Jun 16, 2017	80.18	80.20	79.48	80.01
6308	NYSE	ETR	Thu, Jun 15, 2017	79.38	80.12	78.96	80.03
6307	NYSE	ETR	Wed, Jun 14, 2017	79.73	80.01	79.29	79.42
6306	NYSE	ETR	Tue, Jun 13, 2017	79.19	79.60	78.86	79.38
6305	NYSE	ETR	Mon, Jun 12, 2017	79.28	79.92	78.64	79.15
6304	NYSE	ETR	Fri, Jun 9, 2017	79.15	79.50	78.59	79.28
6303	NYSE	ETR	Thu, Jun 8, 2017	80.25	80.30	78.88	79.31
6302	NYSE	ETR	Wed, Jun 7, 2017	80.08	80.61	79.99	80.45
6301	NYSE	ETR	Tue, Jun 6, 2017	80.27	80.31	79.86	80.03
6300	NYSE	ETR	Mon, Jun 5, 2017	80.19	80.27	79.78	80.13
6299	NYSE	ETR	Fri, Jun 2, 2017	80.12	80.57	79.97	80.24
6298	NYSE	ETR	Thu, Jun 1, 2017	78.94	80.00	78.51	79.87
6297	NYSE	ETR	Wed, May 31, 2017	78.35	79.48	78.05	79.06
6296	NYSE	ETR	Tue, May 30, 2017	77.69	78.59	77.55	78.24
6295	NYSE	ETR	Fri, May 26, 2017	77.99	78.07	77.53	77.65
6294	NYSE	ETR	Thu, May 25, 2017	77.20	78.12	76.77	77.86
6293	NYSE	ETR	Wed, May 24, 2017	76.54	77.09	76.42	77.02
6292	NYSE	ETR	Tue, May 23, 2017	76.38	77.02	76.30	76.56
6291	NYSE	ETR	Mon, May 22, 2017	75.54	76.64	75.48	76.36
6290	NYSE	ETR	Fri, May 19, 2017	75.87	75.90	75.13	75.69
6289	NYSE	ETR	Thu, May 18, 2017	75.50	75.97	74.88	75.77
6288	NYSE	ETR	Wed, May 17, 2017	75.16	75.91	75.01	75.38
6287	NYSE	ETR	Tue, May 16, 2017	75.80	75.98	75.12	75.14
6286	NYSE	ETR	Mon, May 15, 2017	75.65	76.45	75.53	75.80
6285	NYSE	ETR	Fri, May 12, 2017	75.39	75.89	75.35	75.70
6284	NYSE	ETR	Thu, May 11, 2017	75.35	75.72	74.96	75.38
6283	NYSE	ETR	Wed, May 10, 2017	75.32	75.75	75.09	75.68
6282	NYSE	ETR	Tue, May 9, 2017	76.05	76.30	75.17	75.23
6281	NYSE	ETR	Mon, May 8, 2017	77.34	77.37	76.86	76.27
6280	NYSE	ETR	Fri, May 5, 2017	76.76	77.42	76.76	77.36
6279	NYSE	ETR	Thu, May 4, 2017	76.31	76.74	76.23	76.56
6278	NYSE	ETR	Wed, May 3, 2017	76.13	76.75	75.78	76.44
6277	NYSE	ETR	Tue, May 2, 2017	75.87	76.28	75.51	76.26
6276	NYSE	ETR	Mon, May 1, 2017	76.33	76.44	75.66	75.80
6275	NYSE	ETR	Fri, Apr 28, 2017	76.84	76.89	75.93	76.26
6274	NYSE	ETR	Thu, Apr 27, 2017	75.89	77.17	75.89	76.68
6273	NYSE	ETR	Wed, Apr 26, 2017	76.25	76.60	75.74	75.99
6272	NYSE	ETR	Tue, Apr 25, 2017	76.37	76.79	75.95	76.71
6271	NYSE	ETR	Mon, Apr 24, 2017	76.63	76.79	75.79	76.46
6270	NYSE	ETR	Fri, Apr 21, 2017	75.85	76.61	75.85	76.41
6269	NYSE	ETR	Thu, Apr 20, 2017	76.29	76.34	75.43	75.80
6268	NYSE	ETR	Wed, Apr 19, 2017	76.92	76.99	76.05	76.36
6267	NYSE	ETR	Tue, Apr 18, 2017	77.05	77.40	76.78	76.89
6266	NYSE	ETR	Mon, Apr 17, 2017	77.14	77.41	76.96	77.13
6265	NYSE	ETR	Thu, Apr 13, 2017	77.02	77.16	76.46	76.99
6264	NYSE	ETR	Wed, Apr 12, 2017	76.34	77.11	76.08	77.08
6263	NYSE	ETR	Tue, Apr 11, 2017	76.02	76.78	75.58	76.60
6262	NYSE	ETR	Mon, Apr 10, 2017	75.98	76.06	75.51	75.85
6261	NYSE	ETR	Fri, Apr 7, 2017	75.98	76.45	75.76	75.95
6260	NYSE	ETR	Thu, Apr 6, 2017	75.80	76.07	75.40	75.88
6259	NYSE	ETR	Wed, Apr 5, 2017	75.79	76.26	75.46	76.13
6258	NYSE	ETR	Tue, Apr 4, 2017	75.69	76.21	75.27	75.81
6257	NYSE	ETR	Mon, Apr 3, 2017	75.80	75.80	75.21	75.69
6256	NYSE	ETR	Fri, Mar 31, 2017	75.87	76.32	75.80	75.96
6255	NYSE	ETR	Thu, Mar 30, 2017	76.19	76.19	75.51	75.85
6254	NYSE	ETR	Wed, Mar 29, 2017	76.33	76.56	75.86	76.19
6253	NYSE	ETR	Tue, Mar 28, 2017	76.25	76.57	76.00	76.51
6252	NYSE	ETR	Mon, Mar 27, 2017	77.08	77.37	76.05	76.48
6251	NYSE	ETR	Fri, Mar 24, 2017	76.05	77.09	76.05	76.81
6250	NYSE	ETR	Thu, Mar 23, 2017	76.33	76.99	76.11	76.63
6249	NYSE	ETR	Wed, Mar 22, 2017	76.02	77.51	76.02	76.52
6248	NYSE	ETR	Tue, Mar 21, 2017	75.15	75.93	75.04	75.76
6247	NYSE	ETR	Mon, Mar 20, 2017	75.54	75.69	74.79	75.20
6246	NYSE	ETR	Fri, Mar 17, 2017	74.76	75.77	74.76	75.41
6245	NYSE	ETR	Thu, Mar 16, 2017	75.33	75.50	74.72	74.95
6244	NYSE	ETR	Wed, Mar 15, 2017	74.13	75.47	73.86	75.18
6243	NYSE	ETR	Tue, Mar 14, 2017	74.05	74.34	73.73	73.86
6242	NYSE	ETR	Mon, Mar 13, 2017	73.56	74.09	73.45	74.08
6241	NYSE	ETR	Fri, Mar 10, 2017	73.66	73.79	73.26	73.61
6240	NYSE	ETR	Thu, Mar 9, 2017	73.25	73.68	72.79	73.15
6239	NYSE	ETR	Wed, Mar 8, 2017	74.16	74.62	73.25	73.29
6238	NYSE	ETR	Tue, Mar 7, 2017	74.87	75.27	74.83	75.00
6237	NYSE	ETR	Mon, Mar 6, 2017	75.33	75.47	74.75	74.97
6236	NYSE	ETR	Fri, Mar 3, 2017	75.63	75.71	74.88	75.38
6235	NYSE	ETR	Thu, Mar 2, 2017	75.37	76.21	74.97	75.54
6234	NYSE	ETR	Wed, Mar 1, 2017	75.85	76.70	75.50	75.58
6233	NYSE	ETR	Tue, Feb 28, 2017	75.38	76.79	75.35	76.66
6232	NYSE	ETR	Mon, Feb 27, 2017	75.79	75.86	75.18	75.48
6231	NYSE	ETR	Fri, Feb 24, 2017	75.54	75.86	75.11	75.80
6230	NYSE	ETR	Thu, Feb 23, 2017	74.06	75.34	73.90	75.14
6229	NYSE	ETR	Wed, Feb 22, 2017	73.75	73.99	73.10	73.71
6228	NYSE	ETR	Tue, Feb 21, 2017	73.30	74.11	72.91	73.91
6227	NYSE	ETR	Fri, Feb 17, 2017	73.00	73.67	72.86	73.55
6226	NYSE	ETR	Thu, Feb 16, 2017	70.87	72.85	70.76	72.77
6225	NYSE	ETR	Wed, Feb 15, 2017	70.96	71.81	69.63	70.77
6224	NYSE	ETR	Tue, Feb 14, 2017	71.68	71.81	70.58	70.79
6223	NYSE	ETR	Mon, Feb 13, 2017	71.67	72.00	71.48	71.96
6222	NYSE	ETR	Fri, Feb 10, 2017	70.90	71.70	70.77	71.63
6221	NYSE	ETR	Thu, Feb 9, 2017	71.27	71.51	70.65	71.00
6220	NYSE	ETR	Wed, Feb 8, 2017	70.75	71.44	70.71	71.40
6219	NYSE	ETR	Tue, Feb 7, 2017	71.01	71.14	70.40	70.68
6218	NYSE	ETR	Mon, Feb 6, 2017	71.99	72.19	71.62	70.80
6217	NYSE	ETR	Fri, Feb 3, 2017	71.63	72.11	71.47	71.82
6216	NYSE	ETR	Thu, Feb 2, 2017	70.79	71.46	70.40	71.44
6215	NYSE	ETR	Wed, Feb 1, 2017	71.16	71.66	70.10	70.72
6214	NYSE	ETR	Tue, Jan 31, 2017	70.61	71.98	70.53	71.64
6213	NYSE	ETR	Mon, Jan 30, 2017	70.88	70.88	70.02	70.61
6212	NYSE	ETR	Fri, Jan 27, 2017	70.81	71.00	70.24	70.55
6211	NYSE	ETR	Thu, Jan 26, 2017	70.71	70.91	70.14	70.53
6210	NYSE	ETR	Wed, Jan 25, 2017	70.24	70.61	70.07	70.58
6209	NYSE	ETR	Tue, Jan 24, 2017	70.76	71.07	70.38	70.44
6208	NYSE	ETR	Mon, Jan 23, 2017	71.33	71.39	70.62	70.68
6207	NYSE	ETR	Fri, Jan 20, 2017	71.22	71.50	70.52	71.17
6206	NYSE	ETR	Thu, Jan 19, 2017	71.78	71.78	70.96	71.08
6205	NYSE	ETR	Wed, Jan 18, 2017	72.08	72.53	71.78	71.89
6204	NYSE	ETR	Tue, Jan 17, 2017	71.94	72.64	71.84	72.14
6203	NYSE	ETR	Fri, Jan 13, 2017	71.87	71.95	71.34	71.58
6202	NYSE	ETR	Thu, Jan 12, 2017	71.58	71.99	71.31	71.83
6201	NYSE	ETR	Wed, Jan 11, 2017	71.46	71.94	71.34	71.70
6200	NYSE	ETR	Tue, Jan 10, 2017	71.39	71.63	70.89	71.24
6199	NYSE	ETR	Mon, Jan 9, 2017	73.42	73.57	71.03	71.09
6198	NYSE	ETR	Fri, Jan 6, 2017	72.74	73.89	72.27	73.24
6197	NYSE	ETR	Thu, Jan 5, 2017	73.17	73.41	72.37	73.00
6196	NYSE	ETR	Wed, Jan 4, 2017	73.18	73.70	72.95	73.26
6195	NYSE	ETR	Tue, Jan 3, 2017	73.50	73.66	72.40	72.94
6194	NYSE	ETR	Fri, Dec 30, 2016	73.65	73.74	73.18	73.47
6193	NYSE	ETR	Thu, Dec 29, 2016	72.37	73.59	72.27	73.50
6192	NYSE	ETR	Wed, Dec 28, 2016	73.06	73.06	71.88	71.99
6191	NYSE	ETR	Tue, Dec 27, 2016	72.79	73.29	72.47	73.01
6190	NYSE	ETR	Fri, Dec 23, 2016	73.17	73.32	72.68	72.89
6189	NYSE	ETR	Thu, Dec 22, 2016	72.86	73.41	72.82	73.18
6188	NYSE	ETR	Wed, Dec 21, 2016	73.24	73.64	72.88	72.90
6187	NYSE	ETR	Tue, Dec 20, 2016	73.01	73.66	72.84	73.23
6186	NYSE	ETR	Mon, Dec 19, 2016	73.50	73.54	72.51	73.18
6185	NYSE	ETR	Fri, Dec 16, 2016	72.23	73.23	72.23	73.17
6184	NYSE	ETR	Thu, Dec 15, 2016	71.44	72.61	71.18	72.39
6183	NYSE	ETR	Wed, Dec 14, 2016	73.17	73.79	71.60	71.67
6182	NYSE	ETR	Tue, Dec 13, 2016	71.87	72.79	71.77	72.73
6181	NYSE	ETR	Mon, Dec 12, 2016	70.54	71.67	70.38	71.56
6180	NYSE	ETR	Fri, Dec 9, 2016	70.15	70.82	70.04	70.76
6179	NYSE	ETR	Thu, Dec 8, 2016	69.88	70.68	69.51	70.41
6178	NYSE	ETR	Wed, Dec 7, 2016	69.49	70.49	69.49	70.44
6177	NYSE	ETR	Tue, Dec 6, 2016	69.55	69.57	68.87	69.26
6176	NYSE	ETR	Mon, Dec 5, 2016	68.98	69.40	67.84	69.38
6175	NYSE	ETR	Fri, Dec 2, 2016	69.36	70.13	68.87	69.28
6174	NYSE	ETR	Thu, Dec 1, 2016	68.33	68.95	67.99	68.88
6173	NYSE	ETR	Wed, Nov 30, 2016	70.65	70.65	68.71	68.73
6172	NYSE	ETR	Tue, Nov 29, 2016	70.31	71.50	70.27	71.40
6171	NYSE	ETR	Mon, Nov 28, 2016	69.73	70.84	69.67	70.58
6170	NYSE	ETR	Fri, Nov 25, 2016	68.32	69.76	68.32	69.53
6169	NYSE	ETR	Wed, Nov 23, 2016	67.94	68.56	67.79	68.12
6168	NYSE	ETR	Tue, Nov 22, 2016	68.09	69.03	67.56	68.41
6167	NYSE	ETR	Mon, Nov 21, 2016	68.17	68.55	67.94	68.42
6166	NYSE	ETR	Fri, Nov 18, 2016	68.09	68.43	67.40	67.83
6165	NYSE	ETR	Thu, Nov 17, 2016	67.93	68.61	67.76	68.18
6164	NYSE	ETR	Wed, Nov 16, 2016	68.69	68.88	67.58	68.12
6163	NYSE	ETR	Tue, Nov 15, 2016	68.34	68.81	67.69	68.63
6162	NYSE	ETR	Mon, Nov 14, 2016	67.15	68.31	66.73	68.03
6161	NYSE	ETR	Fri, Nov 11, 2016	67.88	68.55	67.12	67.41
6160	NYSE	ETR	Thu, Nov 10, 2016	68.50	69.29	66.71	67.87
6159	NYSE	ETR	Wed, Nov 9, 2016	70.36	70.81	68.77	68.85
6158	NYSE	ETR	Tue, Nov 8, 2016	70.80	71.99	70.79	71.73
6157	NYSE	ETR	Mon, Nov 7, 2016	71.15	71.57	70.49	70.64
6156	NYSE	ETR	Fri, Nov 4, 2016	71.70	72.45	70.78	70.82
6155	NYSE	ETR	Thu, Nov 3, 2016	71.32	71.76	71.09	71.39
6154	NYSE	ETR	Wed, Nov 2, 2016	71.77	71.83	70.99	71.42
6153	NYSE	ETR	Tue, Nov 1, 2016	73.54	73.71	71.71	71.93
6152	NYSE	ETR	Mon, Oct 31, 2016	72.59	73.91	72.41	73.68
6151	NYSE	ETR	Fri, Oct 28, 2016	72.04	72.71	71.75	72.36
6150	NYSE	ETR	Thu, Oct 27, 2016	71.55	71.96	70.90	71.88
6149	NYSE	ETR	Wed, Oct 26, 2016	72.35	72.53	71.25	72.28
6148	NYSE	ETR	Tue, Oct 25, 2016	73.51	73.74	72.44	72.48
6147	NYSE	ETR	Mon, Oct 24, 2016	74.05	74.48	73.45	74.07
6146	NYSE	ETR	Fri, Oct 21, 2016	74.13	74.64	73.90	74.17
6145	NYSE	ETR	Thu, Oct 20, 2016	74.76	75.07	74.36	74.51
6144	NYSE	ETR	Wed, Oct 19, 2016	75.05	75.13	74.31	74.89
6143	NYSE	ETR	Tue, Oct 18, 2016	75.10	75.44	74.12	74.93
6142	NYSE	ETR	Mon, Oct 17, 2016	74.04	74.86	74.00	74.64
6141	NYSE	ETR	Fri, Oct 14, 2016	74.59	75.02	74.05	74.16
6140	NYSE	ETR	Thu, Oct 13, 2016	74.10	75.51	73.92	74.88
6139	NYSE	ETR	Wed, Oct 12, 2016	73.32	74.14	73.25	74.06
6138	NYSE	ETR	Tue, Oct 11, 2016	73.89	74.14	73.24	73.29
6137	NYSE	ETR	Mon, Oct 10, 2016	73.37	73.98	73.24	73.89
6136	NYSE	ETR	Fri, Oct 7, 2016	74.27	74.75	73.12	73.13
6135	NYSE	ETR	Thu, Oct 6, 2016	73.12	74.40	72.46	73.81
6134	NYSE	ETR	Wed, Oct 5, 2016	74.08	74.86	73.29	73.35
6133	NYSE	ETR	Tue, Oct 4, 2016	75.54	75.55	73.58	74.02
6132	NYSE	ETR	Mon, Oct 3, 2016	76.56	76.56	75.32	75.76
6131	NYSE	ETR	Fri, Sep 30, 2016	77.57	77.96	75.99	76.73
6130	NYSE	ETR	Thu, Sep 29, 2016	78.65	78.65	77.25	77.33
6129	NYSE	ETR	Wed, Sep 28, 2016	79.98	80.07	78.71	78.92
6128	NYSE	ETR	Tue, Sep 27, 2016	81.30	81.72	79.52	79.60
6127	NYSE	ETR	Mon, Sep 26, 2016	81.53	81.56	80.92	80.98
6126	NYSE	ETR	Fri, Sep 23, 2016	81.57	81.83	81.13	81.43
6125	NYSE	ETR	Thu, Sep 22, 2016	81.42	81.81	81.08	81.73
6124	NYSE	ETR	Wed, Sep 21, 2016	79.25	81.00	79.25	80.97
6123	NYSE	ETR	Tue, Sep 20, 2016	79.50	79.77	79.16	79.25
6122	NYSE	ETR	Mon, Sep 19, 2016	78.79	79.28	78.56	79.14
6121	NYSE	ETR	Fri, Sep 16, 2016	77.36	78.56	77.15	78.47
6120	NYSE	ETR	Thu, Sep 15, 2016	76.84	77.75	76.61	77.63
6119	NYSE	ETR	Wed, Sep 14, 2016	77.16	77.81	76.54	76.94
6118	NYSE	ETR	Tue, Sep 13, 2016	78.25	78.45	76.51	76.89
6117	NYSE	ETR	Mon, Sep 12, 2016	77.27	78.86	77.27	78.61
6116	NYSE	ETR	Fri, Sep 9, 2016	80.33	80.33	77.48	77.56
6115	NYSE	ETR	Thu, Sep 8, 2016	79.95	81.32	79.95	80.78
6114	NYSE	ETR	Wed, Sep 7, 2016	79.37	80.32	78.93	80.27
6113	NYSE	ETR	Tue, Sep 6, 2016	79.39	79.89	79.02	79.57
6112	NYSE	ETR	Fri, Sep 2, 2016	77.79	79.04	77.77	78.97
6111	NYSE	ETR	Thu, Sep 1, 2016	78.15	78.45	77.53	77.65
6110	NYSE	ETR	Wed, Aug 31, 2016	77.77	78.27	77.50	78.20
6109	NYSE	ETR	Tue, Aug 30, 2016	78.17	78.67	77.57	77.71
6108	NYSE	ETR	Mon, Aug 29, 2016	77.50	78.35	77.48	78.33
6107	NYSE	ETR	Fri, Aug 26, 2016	79.07	79.64	77.20	77.26
6106	NYSE	ETR	Thu, Aug 25, 2016	78.87	79.30	78.66	79.08
6105	NYSE	ETR	Wed, Aug 24, 2016	78.72	79.02	78.15	78.83
6104	NYSE	ETR	Tue, Aug 23, 2016	79.25	79.74	78.89	78.91
6103	NYSE	ETR	Mon, Aug 22, 2016	78.58	79.23	78.24	78.95
6102	NYSE	ETR	Fri, Aug 19, 2016	78.93	79.17	77.67	77.99
6101	NYSE	ETR	Thu, Aug 18, 2016	77.96	79.30	77.86	79.28
6100	NYSE	ETR	Wed, Aug 17, 2016	77.38	78.33	76.60	78.18
6099	NYSE	ETR	Tue, Aug 16, 2016	78.18	78.21	76.90	77.33
6098	NYSE	ETR	Mon, Aug 15, 2016	79.54	79.70	78.19	78.21
6097	NYSE	ETR	Fri, Aug 12, 2016	79.52	80.00	79.46	79.52
6096	NYSE	ETR	Thu, Aug 11, 2016	78.92	79.45	78.73	79.27
6095	NYSE	ETR	Wed, Aug 10, 2016	78.96	79.26	78.43	78.80
6094	NYSE	ETR	Tue, Aug 9, 2016	78.90	79.28	78.55	78.86
6093	NYSE	ETR	Mon, Aug 8, 2016	79.64	80.39	79.45	78.90
6092	NYSE	ETR	Fri, Aug 5, 2016	79.87	80.04	79.27	79.59
6091	NYSE	ETR	Thu, Aug 4, 2016	80.33	80.93	79.75	80.01
6090	NYSE	ETR	Wed, Aug 3, 2016	80.69	81.06	79.88	80.33
6089	NYSE	ETR	Tue, Aug 2, 2016	81.90	82.00	79.87	80.36
6088	NYSE	ETR	Mon, Aug 1, 2016	81.29	81.61	80.92	81.27
6087	NYSE	ETR	Fri, Jul 29, 2016	80.46	81.48	80.34	81.39
6086	NYSE	ETR	Thu, Jul 28, 2016	80.04	80.67	79.93	80.52
6085	NYSE	ETR	Wed, Jul 27, 2016	80.73	80.90	79.45	80.15
6084	NYSE	ETR	Tue, Jul 26, 2016	81.47	81.47	80.65	80.88
6083	NYSE	ETR	Mon, Jul 25, 2016	81.47	81.74	80.94	81.46
6082	NYSE	ETR	Fri, Jul 22, 2016	80.26	81.73	80.21	81.65
6081	NYSE	ETR	Thu, Jul 21, 2016	79.75	80.24	79.29	80.23
6080	NYSE	ETR	Wed, Jul 20, 2016	80.44	80.60	79.82	79.96
6079	NYSE	ETR	Tue, Jul 19, 2016	80.38	80.41	79.89	80.39
6078	NYSE	ETR	Mon, Jul 18, 2016	80.15	80.66	80.15	80.38
6077	NYSE	ETR	Fri, Jul 15, 2016	79.94	80.51	79.86	80.28
6076	NYSE	ETR	Thu, Jul 14, 2016	80.48	80.76	79.55	79.79
6075	NYSE	ETR	Wed, Jul 13, 2016	81.51	81.82	80.70	80.92
6074	NYSE	ETR	Tue, Jul 12, 2016	80.45	81.53	80.13	81.06
6073	NYSE	ETR	Mon, Jul 11, 2016	80.61	81.06	79.85	81.01
6072	NYSE	ETR	Fri, Jul 8, 2016	80.29	80.92	79.65	80.88
6071	NYSE	ETR	Thu, Jul 7, 2016	81.90	82.01	80.17	80.50
6070	NYSE	ETR	Wed, Jul 6, 2016	81.70	82.09	81.08	82.03
6069	NYSE	ETR	Tue, Jul 5, 2016	81.59	81.90	81.27	81.73
6068	NYSE	ETR	Fri, Jul 1, 2016	81.43	81.64	80.56	81.61
6067	NYSE	ETR	Thu, Jun 30, 2016	79.16	81.36	78.88	81.35
6066	NYSE	ETR	Wed, Jun 29, 2016	79.46	79.70	78.58	78.84
6065	NYSE	ETR	Tue, Jun 28, 2016	78.97	79.19	78.09	79.15
6064	NYSE	ETR	Mon, Jun 27, 2016	77.95	79.09	77.70	78.91
6063	NYSE	ETR	Fri, Jun 24, 2016	77.58	78.97	77.54	77.99
6062	NYSE	ETR	Thu, Jun 23, 2016	77.86	78.30	77.37	78.29
6061	NYSE	ETR	Wed, Jun 22, 2016	78.08	78.32	77.78	77.88
6060	NYSE	ETR	Tue, Jun 21, 2016	77.99	78.41	77.67	77.95
6059	NYSE	ETR	Mon, Jun 20, 2016	78.66	78.99	77.73	78.11
6058	NYSE	ETR	Fri, Jun 17, 2016	78.25	78.78	77.90	78.65
6057	NYSE	ETR	Thu, Jun 16, 2016	78.03	78.70	77.74	78.45
6056	NYSE	ETR	Wed, Jun 15, 2016	78.95	78.99	77.94	78.08
6055	NYSE	ETR	Tue, Jun 14, 2016	78.51	79.07	78.16	79.01
6054	NYSE	ETR	Mon, Jun 13, 2016	78.85	79.31	78.30	78.35
6053	NYSE	ETR	Fri, Jun 10, 2016	78.44	79.11	78.20	78.65
6052	NYSE	ETR	Thu, Jun 9, 2016	78.50	78.87	77.75	78.68
6051	NYSE	ETR	Wed, Jun 8, 2016	78.44	78.77	78.14	78.61
6050	NYSE	ETR	Tue, Jun 7, 2016	78.29	78.85	78.28	78.42
6049	NYSE	ETR	Mon, Jun 6, 2016	78.85	79.30	78.00	78.33
6048	NYSE	ETR	Fri, Jun 3, 2016	77.63	78.75	77.56	78.24
6047	NYSE	ETR	Thu, Jun 2, 2016	76.27	76.91	75.84	76.89
6046	NYSE	ETR	Wed, Jun 1, 2016	75.87	76.63	75.56	76.63
6045	NYSE	ETR	Tue, May 31, 2016	75.45	75.99	75.23	75.92
6044	NYSE	ETR	Fri, May 27, 2016	75.47	75.73	75.20	75.65
6043	NYSE	ETR	Thu, May 26, 2016	74.38	75.65	74.38	75.58
6042	NYSE	ETR	Wed, May 25, 2016	74.05	74.68	73.53	74.44
6041	NYSE	ETR	Tue, May 24, 2016	73.84	74.15	73.55	74.08
6040	NYSE	ETR	Mon, May 23, 2016	74.42	74.63	73.64	73.69
6039	NYSE	ETR	Fri, May 20, 2016	74.57	74.64	73.86	74.30
6038	NYSE	ETR	Thu, May 19, 2016	73.07	74.39	72.67	74.32
6037	NYSE	ETR	Wed, May 18, 2016	75.31	75.35	73.11	73.37
6036	NYSE	ETR	Tue, May 17, 2016	76.09	76.59	75.46	75.82
6035	NYSE	ETR	Mon, May 16, 2016	76.46	76.68	75.70	76.42
6034	NYSE	ETR	Fri, May 13, 2016	76.87	77.09	76.27	76.60
6033	NYSE	ETR	Thu, May 12, 2016	76.69	77.26	76.33	77.07
6032	NYSE	ETR	Wed, May 11, 2016	76.11	76.73	75.43	76.59
6031	NYSE	ETR	Tue, May 10, 2016	75.67	76.32	75.36	76.00
6030	NYSE	ETR	Mon, May 9, 2016	76.23	76.64	75.89	76.54
6029	NYSE	ETR	Fri, May 6, 2016	76.70	76.70	75.65	76.16
6028	NYSE	ETR	Thu, May 5, 2016	76.93	77.76	76.56	76.85
6027	NYSE	ETR	Wed, May 4, 2016	76.47	77.90	76.27	76.99
6026	NYSE	ETR	Tue, May 3, 2016	75.41	76.61	75.29	76.52
6025	NYSE	ETR	Mon, May 2, 2016	75.32	76.00	75.27	75.56
6024	NYSE	ETR	Fri, Apr 29, 2016	74.02	75.18	73.62	75.18
6023	NYSE	ETR	Thu, Apr 28, 2016	73.95	74.62	73.52	74.43
6022	NYSE	ETR	Wed, Apr 27, 2016	74.48	74.97	73.56	74.71
6021	NYSE	ETR	Tue, Apr 26, 2016	74.75	75.50	73.84	74.61
6020	NYSE	ETR	Mon, Apr 25, 2016	74.33	74.60	73.68	74.29
6019	NYSE	ETR	Fri, Apr 22, 2016	73.83	74.61	73.73	74.35
6018	NYSE	ETR	Thu, Apr 21, 2016	74.44	74.44	73.25	73.51
6017	NYSE	ETR	Wed, Apr 20, 2016	76.40	76.57	74.44	74.63
6016	NYSE	ETR	Tue, Apr 19, 2016	76.45	76.72	76.16	76.43
6015	NYSE	ETR	Mon, Apr 18, 2016	75.80	76.37	75.70	76.25
6014	NYSE	ETR	Fri, Apr 15, 2016	75.80	76.48	75.58	76.12
6013	NYSE	ETR	Thu, Apr 14, 2016	76.34	76.80	75.65	75.84
6012	NYSE	ETR	Wed, Apr 13, 2016	76.91	76.91	76.01	76.55
6011	NYSE	ETR	Tue, Apr 12, 2016	76.25	76.90	76.11	76.56
6010	NYSE	ETR	Mon, Apr 11, 2016	77.17	77.80	76.67	76.82
6009	NYSE	ETR	Fri, Apr 8, 2016	77.50	78.11	76.81	76.96
6008	NYSE	ETR	Thu, Apr 7, 2016	76.95	77.74	76.84	77.19
6007	NYSE	ETR	Wed, Apr 6, 2016	77.09	77.40	76.57	77.21
6006	NYSE	ETR	Tue, Apr 5, 2016	78.94	78.94	78.94	77.09
6005	NYSE	ETR	Mon, Apr 4, 2016	79.95	80.00	78.71	78.94
6004	NYSE	ETR	Fri, Apr 1, 2016	79.34	80.06	78.94	79.97
6003	NYSE	ETR	Thu, Mar 31, 2016	79.23	79.72	78.89	79.28
6002	NYSE	ETR	Wed, Mar 30, 2016	79.47	79.69	78.80	79.23
6001	NYSE	ETR	Tue, Mar 29, 2016	78.17	78.17	78.01	79.61
6000	NYSE	ETR	Mon, Mar 28, 2016	78.96	79.33	78.04	78.17
5999	NYSE	ETR	Thu, Mar 24, 2016	78.14	78.14	78.14	78.84
5998	NYSE	ETR	Wed, Mar 23, 2016	77.78	78.64	77.43	78.14
5997	NYSE	ETR	Tue, Mar 22, 2016	78.36	78.84	77.61	77.70
5996	NYSE	ETR	Mon, Mar 21, 2016	77.54	78.69	77.47	78.40
5995	NYSE	ETR	Fri, Mar 18, 2016	78.92	79.25	77.90	77.93
5994	NYSE	ETR	Thu, Mar 17, 2016	78.15	79.16	77.74	78.94
5993	NYSE	ETR	Wed, Mar 16, 2016	76.51	78.23	75.81	78.02
5992	NYSE	ETR	Tue, Mar 15, 2016	76.54	76.54	76.54	76.62
5991	NYSE	ETR	Mon, Mar 14, 2016	76.02	76.91	75.50	76.54
5990	NYSE	ETR	Fri, Mar 11, 2016	76.22	76.72	75.74	75.92
5989	NYSE	ETR	Thu, Mar 10, 2016	75.25	75.25	75.25	75.98
5988	NYSE	ETR	Wed, Mar 9, 2016	74.57	74.57	74.57	75.25
5987	NYSE	ETR	Tue, Mar 8, 2016	74.04	74.67	73.34	74.57
5986	NYSE	ETR	Mon, Mar 7, 2016	74.00	74.59	73.58	73.94
5985	NYSE	ETR	Fri, Mar 4, 2016	72.79	74.27	72.22	74.19
5984	NYSE	ETR	Thu, Mar 3, 2016	73.22	73.22	73.22	73.14
5983	NYSE	ETR	Wed, Mar 2, 2016	71.86	73.25	70.61	73.22
5982	NYSE	ETR	Tue, Mar 1, 2016	72.21	72.21	72.21	72.20
5981	NYSE	ETR	Mon, Feb 29, 2016	71.83	73.11	71.53	72.21
5980	NYSE	ETR	Fri, Feb 26, 2016	73.83	74.58	71.65	71.74
5979	NYSE	ETR	Thu, Feb 25, 2016	73.64	74.33	73.13	74.25
5978	NYSE	ETR	Wed, Feb 24, 2016	73.42	74.00	72.77	73.45
5977	NYSE	ETR	Tue, Feb 23, 2016	73.88	74.23	72.98	73.49
5976	NYSE	ETR	Mon, Feb 22, 2016	73.45	74.24	73.02	74.01
5975	NYSE	ETR	Fri, Feb 19, 2016	73.79	73.92	72.00	72.98
5974	NYSE	ETR	Thu, Feb 18, 2016	71.55	73.93	70.80	73.44
5973	NYSE	ETR	Wed, Feb 17, 2016	70.78	71.19	69.94	71.01
5972	NYSE	ETR	Tue, Feb 16, 2016	70.70	71.10	69.83	70.77
5971	NYSE	ETR	Fri, Feb 12, 2016	70.32	70.58	69.34	70.44
5970	NYSE	ETR	Thu, Feb 11, 2016	71.00	71.51	70.21	70.54
5969	NYSE	ETR	Wed, Feb 10, 2016	70.57	71.85	69.34	71.44
5968	NYSE	ETR	Tue, Feb 9, 2016	69.97	71.30	69.65	70.74
5967	NYSE	ETR	Mon, Feb 8, 2016	72.37	73.02	70.41	71.45
5966	NYSE	ETR	Fri, Feb 5, 2016	72.05	72.66	71.15	72.22
5965	NYSE	ETR	Thu, Feb 4, 2016	73.12	74.48	72.19	72.30
5964	NYSE	ETR	Wed, Feb 3, 2016	71.93	73.96	71.82	73.35
5963	NYSE	ETR	Tue, Feb 2, 2016	71.10	71.94	70.72	71.74
5962	NYSE	ETR	Mon, Feb 1, 2016	70.62	71.82	70.34	71.60
5961	NYSE	ETR	Fri, Jan 29, 2016	71.28	71.57	70.39	70.58
5960	NYSE	ETR	Thu, Jan 28, 2016	69.49	70.91	69.12	70.56
5959	NYSE	ETR	Wed, Jan 27, 2016	68.59	70.02	68.39	69.55
5958	NYSE	ETR	Tue, Jan 26, 2016	67.93	69.54	67.89	68.70
5957	NYSE	ETR	Mon, Jan 25, 2016	68.65	68.73	67.23	67.58
5956	NYSE	ETR	Fri, Jan 22, 2016	67.26	68.85	66.84	68.73
5955	NYSE	ETR	Thu, Jan 21, 2016	66.58	67.08	65.64	66.68
5954	NYSE	ETR	Wed, Jan 20, 2016	68.42	68.91	65.38	66.56
5953	NYSE	ETR	Tue, Jan 19, 2016	68.83	69.24	68.16	68.87
5952	NYSE	ETR	Fri, Jan 15, 2016	68.59	68.59	67.42	68.09
5951	NYSE	ETR	Thu, Jan 14, 2016	68.28	69.59	67.76	69.10
5950	NYSE	ETR	Wed, Jan 13, 2016	68.62	69.08	67.70	68.20
5949	NYSE	ETR	Tue, Jan 12, 2016	68.27	68.52	67.05	68.40
5948	NYSE	ETR	Mon, Jan 11, 2016	67.74	68.19	67.07	67.55
5947	NYSE	ETR	Fri, Jan 8, 2016	67.58	68.29	67.37	67.52
5946	NYSE	ETR	Thu, Jan 7, 2016	67.91	68.61	67.28	67.54
5945	NYSE	ETR	Wed, Jan 6, 2016	68.55	68.72	67.82	68.51
5944	NYSE	ETR	Tue, Jan 5, 2016	68.47	69.16	67.03	68.95
5943	NYSE	ETR	Mon, Jan 4, 2016	67.91	68.60	66.77	68.58
5942	NYSE	ETR	Thu, Dec 31, 2015	69.11	69.11	67.65	68.36
5941	NYSE	ETR	Wed, Dec 30, 2015	69.28	69.49	68.98	69.25
5940	NYSE	ETR	Tue, Dec 29, 2015	69.13	69.41	68.89	69.20
5939	NYSE	ETR	Mon, Dec 28, 2015	68.39	69.09	68.20	68.86
5938	NYSE	ETR	Thu, Dec 24, 2015	68.58	68.94	68.31	68.69
5937	NYSE	ETR	Wed, Dec 23, 2015	67.92	68.97	67.90	68.79
5936	NYSE	ETR	Tue, Dec 22, 2015	66.38	67.82	65.74	67.68
5935	NYSE	ETR	Mon, Dec 21, 2015	66.64	66.65	65.77	66.18
5934	NYSE	ETR	Fri, Dec 18, 2015	66.91	67.34	66.07	66.26
5933	NYSE	ETR	Thu, Dec 17, 2015	67.10	67.67	66.38	67.23
5932	NYSE	ETR	Wed, Dec 16, 2015	65.60	67.24	65.37	67.13
5931	NYSE	ETR	Tue, Dec 15, 2015	65.48	65.80	65.06	65.22
5930	NYSE	ETR	Mon, Dec 14, 2015	65.64	65.82	64.20	65.44
5929	NYSE	ETR	Fri, Dec 11, 2015	65.30	66.36	65.08	65.66
5928	NYSE	ETR	Thu, Dec 10, 2015	67.97	68.04	65.66	65.71
5927	NYSE	ETR	Wed, Dec 9, 2015	66.24	68.63	66.12	68.04
5926	NYSE	ETR	Tue, Dec 8, 2015	66.51	66.78	66.16	66.56
5925	NYSE	ETR	Mon, Dec 7, 2015	65.74	66.71	65.25	66.69
5924	NYSE	ETR	Fri, Dec 4, 2015	64.61	66.00	64.25	65.93
5923	NYSE	ETR	Thu, Dec 3, 2015	64.97	65.25	64.18	64.36
5922	NYSE	ETR	Wed, Dec 2, 2015	67.20	67.20	65.23	65.31
5921	NYSE	ETR	Tue, Dec 1, 2015	66.77	67.95	65.46	67.39
5920	NYSE	ETR	Mon, Nov 30, 2015	66.13	67.24	66.02	66.63
5919	NYSE	ETR	Fri, Nov 27, 2015	66.08	66.40	65.83	66.17
5918	NYSE	ETR	Wed, Nov 25, 2015	66.67	66.67	65.40	66.14
5917	NYSE	ETR	Tue, Nov 24, 2015	66.25	66.69	66.03	66.48
5916	NYSE	ETR	Mon, Nov 23, 2015	66.90	67.30	66.56	66.67
5915	NYSE	ETR	Fri, Nov 20, 2015	66.34	67.07	66.13	66.94
5914	NYSE	ETR	Thu, Nov 19, 2015	65.98	66.21	65.27	65.84
5913	NYSE	ETR	Wed, Nov 18, 2015	65.44	66.11	64.49	65.67
5912	NYSE	ETR	Tue, Nov 17, 2015	66.67	66.92	65.30	65.44
5911	NYSE	ETR	Mon, Nov 16, 2015	65.20	66.88	64.95	66.83
5910	NYSE	ETR	Fri, Nov 13, 2015	65.86	66.29	64.99	65.15
5909	NYSE	ETR	Thu, Nov 12, 2015	65.84	66.49	65.38	65.80
5908	NYSE	ETR	Wed, Nov 11, 2015	64.96	66.41	64.71	66.06
5907	NYSE	ETR	Tue, Nov 10, 2015	65.20	65.96	64.74	64.85
5906	NYSE	ETR	Mon, Nov 9, 2015	64.83	65.37	64.11	65.14
5905	NYSE	ETR	Fri, Nov 6, 2015	66.74	67.55	65.42	65.65
5904	NYSE	ETR	Thu, Nov 5, 2015	69.20	69.55	67.83	68.06
5903	NYSE	ETR	Wed, Nov 4, 2015	69.22	69.62	68.65	69.21
5902	NYSE	ETR	Tue, Nov 3, 2015	68.52	69.93	68.35	69.29
5901	NYSE	ETR	Mon, Nov 2, 2015	67.75	69.00	66.43	68.55
5900	NYSE	ETR	Fri, Oct 30, 2015	67.50	68.36	67.26	68.16
5899	NYSE	ETR	Thu, Oct 29, 2015	67.38	67.64	66.02	67.50
5898	NYSE	ETR	Wed, Oct 28, 2015	68.46	68.92	67.20	67.76
5897	NYSE	ETR	Tue, Oct 27, 2015	68.40	68.70	67.87	68.46
5896	NYSE	ETR	Mon, Oct 26, 2015	68.88	68.98	67.79	68.49
5895	NYSE	ETR	Fri, Oct 23, 2015	69.86	70.02	68.59	68.65
5894	NYSE	ETR	Thu, Oct 22, 2015	69.62	70.13	69.32	70.06
5893	NYSE	ETR	Wed, Oct 21, 2015	70.29	70.67	69.37	69.42
5892	NYSE	ETR	Tue, Oct 20, 2015	69.19	70.52	68.91	70.07
5891	NYSE	ETR	Mon, Oct 19, 2015	69.51	69.75	68.78	69.38
5890	NYSE	ETR	Fri, Oct 16, 2015	69.56	70.00	69.08	69.30
5889	NYSE	ETR	Thu, Oct 15, 2015	68.18	69.20	67.69	69.08
5888	NYSE	ETR	Wed, Oct 14, 2015	68.15	68.57	67.67	67.92
5887	NYSE	ETR	Tue, Oct 13, 2015	68.18	68.62	67.84	68.10
5886	NYSE	ETR	Mon, Oct 12, 2015	67.73	69.06	67.23	68.28
5885	NYSE	ETR	Fri, Oct 9, 2015	67.70	67.96	67.25	67.56
5884	NYSE	ETR	Thu, Oct 8, 2015	66.75	68.22	66.24	67.67
5883	NYSE	ETR	Wed, Oct 7, 2015	66.12	66.78	66.10	66.78
5882	NYSE	ETR	Tue, Oct 6, 2015	66.80	66.99	65.64	66.11
5881	NYSE	ETR	Mon, Oct 5, 2015	66.18	67.19	65.74	66.97
5880	NYSE	ETR	Fri, Oct 2, 2015	64.92	65.93	64.41	65.89
5879	NYSE	ETR	Thu, Oct 1, 2015	65.16	65.26	63.90	64.41
5878	NYSE	ETR	Wed, Sep 30, 2015	64.52	65.14	64.25	65.10
5877	NYSE	ETR	Tue, Sep 29, 2015	64.14	64.96	63.93	64.33
5876	NYSE	ETR	Mon, Sep 28, 2015	64.32	65.07	64.00	64.06
5875	NYSE	ETR	Fri, Sep 25, 2015	63.58	65.25	63.30	64.59
5874	NYSE	ETR	Thu, Sep 24, 2015	62.39	63.74	62.30	63.59
5873	NYSE	ETR	Wed, Sep 23, 2015	64.04	64.04	63.12	63.54
5872	NYSE	ETR	Tue, Sep 22, 2015	64.41	64.63	63.69	64.04
5871	NYSE	ETR	Mon, Sep 21, 2015	64.37	64.79	63.81	63.93
5870	NYSE	ETR	Fri, Sep 18, 2015	63.91	64.86	63.76	64.25
5869	NYSE	ETR	Thu, Sep 17, 2015	63.93	65.46	63.80	64.42
5868	NYSE	ETR	Wed, Sep 16, 2015	63.36	64.49	63.23	63.95
5867	NYSE	ETR	Tue, Sep 15, 2015	62.92	63.41	62.55	63.23
5866	NYSE	ETR	Mon, Sep 14, 2015	62.68	63.28	62.55	62.83
5865	NYSE	ETR	Fri, Sep 11, 2015	61.75	62.70	61.57	62.68
5864	NYSE	ETR	Thu, Sep 10, 2015	61.83	62.77	61.76	62.03
5863	NYSE	ETR	Wed, Sep 9, 2015	62.78	62.87	61.75	61.89
5862	NYSE	ETR	Tue, Sep 8, 2015	62.27	62.73	61.85	62.39
5861	NYSE	ETR	Fri, Sep 4, 2015	62.48	62.51	61.27	61.53
5860	NYSE	ETR	Thu, Sep 3, 2015	62.81	63.41	62.62	62.99
5859	NYSE	ETR	Wed, Sep 2, 2015	63.76	63.82	62.45	62.76
5858	NYSE	ETR	Tue, Sep 1, 2015	64.46	64.46	62.66	63.06
5857	NYSE	ETR	Mon, Aug 31, 2015	65.62	65.64	64.43	65.33
5856	NYSE	ETR	Fri, Aug 28, 2015	65.78	66.27	65.07	65.90
5855	NYSE	ETR	Thu, Aug 27, 2015	64.48	65.91	64.48	65.81
5854	NYSE	ETR	Wed, Aug 26, 2015	64.35	64.52	63.20	64.29
5853	NYSE	ETR	Tue, Aug 25, 2015	66.42	67.22	63.60	63.60
5852	NYSE	ETR	Mon, Aug 24, 2015	67.40	69.48	65.54	65.90
5851	NYSE	ETR	Fri, Aug 21, 2015	70.34	70.86	69.39	69.39
5850	NYSE	ETR	Thu, Aug 20, 2015	70.37	71.56	70.11	70.56
5849	NYSE	ETR	Wed, Aug 19, 2015	70.26	71.14	70.11	70.87
5848	NYSE	ETR	Tue, Aug 18, 2015	70.43	71.02	70.23	70.62
5847	NYSE	ETR	Mon, Aug 17, 2015	70.08	70.91	69.91	70.66
5846	NYSE	ETR	Fri, Aug 14, 2015	69.60	70.20	69.45	70.10
5845	NYSE	ETR	Thu, Aug 13, 2015	70.01	70.06	69.08	69.79
5844	NYSE	ETR	Wed, Aug 12, 2015	68.63	70.22	68.50	70.01
5843	NYSE	ETR	Tue, Aug 11, 2015	68.32	69.53	68.25	68.94
5842	NYSE	ETR	Mon, Aug 10, 2015	70.32	70.71	68.55	68.91
5841	NYSE	ETR	Fri, Aug 7, 2015	69.38	70.87	68.86	70.26
5840	NYSE	ETR	Thu, Aug 6, 2015	67.86	69.49	67.23	69.44
5839	NYSE	ETR	Wed, Aug 5, 2015	68.58	68.59	67.75	67.88
5838	NYSE	ETR	Tue, Aug 4, 2015	70.00	70.60	68.23	68.58
5837	NYSE	ETR	Mon, Aug 3, 2015	71.25	71.56	70.89	71.20
5836	NYSE	ETR	Fri, Jul 31, 2015	70.89	71.50	70.89	71.02
5835	NYSE	ETR	Thu, Jul 30, 2015	69.90	71.09	69.72	70.36
5834	NYSE	ETR	Wed, Jul 29, 2015	69.83	70.22	69.43	70.11
5833	NYSE	ETR	Tue, Jul 28, 2015	69.75	70.47	69.55	69.98
5832	NYSE	ETR	Mon, Jul 27, 2015	69.25	70.80	69.25	70.40
5831	NYSE	ETR	Fri, Jul 24, 2015	69.78	69.89	69.15	69.21
5830	NYSE	ETR	Thu, Jul 23, 2015	70.69	70.79	69.15	69.70
5829	NYSE	ETR	Wed, Jul 22, 2015	71.34	71.80	70.87	71.00
5828	NYSE	ETR	Tue, Jul 21, 2015	72.22	72.39	70.93	71.30
5827	NYSE	ETR	Mon, Jul 20, 2015	72.34	72.43	71.63	72.28
5826	NYSE	ETR	Fri, Jul 17, 2015	73.12	73.12	72.31	72.37
5825	NYSE	ETR	Thu, Jul 16, 2015	72.36	73.44	72.36	72.97
5824	NYSE	ETR	Wed, Jul 15, 2015	72.44	72.52	71.74	72.25
5823	NYSE	ETR	Tue, Jul 14, 2015	72.26	72.86	71.99	72.29
5822	NYSE	ETR	Mon, Jul 13, 2015	72.82	72.99	72.02	72.25
5821	NYSE	ETR	Fri, Jul 10, 2015	72.49	73.16	72.11	72.49
5820	NYSE	ETR	Thu, Jul 9, 2015	73.47	73.73	72.37	72.52
5819	NYSE	ETR	Wed, Jul 8, 2015	73.32	74.09	73.14	73.30
5818	NYSE	ETR	Tue, Jul 7, 2015	72.76	74.00	72.67	73.61
5817	NYSE	ETR	Mon, Jul 6, 2015	71.74	72.47	71.48	72.47
5816	NYSE	ETR	Thu, Jul 2, 2015	72.24	72.67	71.57	71.88
5815	NYSE	ETR	Wed, Jul 1, 2015	70.66	71.50	70.48	71.45
5814	NYSE	ETR	Tue, Jun 30, 2015	70.30	71.41	69.99	70.50
5813	NYSE	ETR	Mon, Jun 29, 2015	70.55	71.19	69.84	69.95
5812	NYSE	ETR	Fri, Jun 26, 2015	69.39	70.63	69.06	70.51
5811	NYSE	ETR	Thu, Jun 25, 2015	70.52	70.53	69.46	69.47
5810	NYSE	ETR	Wed, Jun 24, 2015	70.85	71.18	70.50	70.51
5809	NYSE	ETR	Tue, Jun 23, 2015	71.46	71.58	70.54	70.78
5808	NYSE	ETR	Mon, Jun 22, 2015	71.82	71.90	71.25	71.50
5807	NYSE	ETR	Fri, Jun 19, 2015	71.64	72.23	71.46	71.57
5806	NYSE	ETR	Thu, Jun 18, 2015	71.32	72.36	71.32	72.04
5805	NYSE	ETR	Wed, Jun 17, 2015	70.77	71.62	70.42	71.19
5804	NYSE	ETR	Tue, Jun 16, 2015	70.88	71.19	70.44	70.83
5803	NYSE	ETR	Mon, Jun 15, 2015	70.49	71.00	70.12	70.95
5802	NYSE	ETR	Fri, Jun 12, 2015	71.16	71.58	70.70	70.71
5801	NYSE	ETR	Thu, Jun 11, 2015	71.20	71.75	70.72	71.42
5800	NYSE	ETR	Wed, Jun 10, 2015	71.33	71.74	70.64	70.71
5799	NYSE	ETR	Tue, Jun 9, 2015	72.63	72.63	70.88	70.90
5798	NYSE	ETR	Mon, Jun 8, 2015	72.24	72.59	71.96	71.98
5797	NYSE	ETR	Fri, Jun 5, 2015	73.04	73.04	71.93	72.12
5796	NYSE	ETR	Thu, Jun 4, 2015	73.51	74.48	73.39	73.76
5795	NYSE	ETR	Wed, Jun 3, 2015	74.84	75.21	73.37	73.83
5794	NYSE	ETR	Tue, Jun 2, 2015	75.91	76.31	74.58	75.11
5793	NYSE	ETR	Mon, Jun 1, 2015	76.54	77.16	76.43	76.58
5792	NYSE	ETR	Fri, May 29, 2015	76.55	77.08	76.29	76.47
5791	NYSE	ETR	Thu, May 28, 2015	76.24	76.82	75.93	76.55
5790	NYSE	ETR	Wed, May 27, 2015	75.70	76.56	75.55	76.41
5789	NYSE	ETR	Tue, May 26, 2015	76.08	76.30	74.95	75.48
5788	NYSE	ETR	Fri, May 22, 2015	75.92	76.28	75.38	76.04
5787	NYSE	ETR	Thu, May 21, 2015	76.08	76.40	75.66	76.12
5786	NYSE	ETR	Wed, May 20, 2015	76.11	76.61	75.78	76.04
5785	NYSE	ETR	Tue, May 19, 2015	75.03	76.27	74.75	76.21
5784	NYSE	ETR	Mon, May 18, 2015	74.62	75.39	74.58	75.28
5783	NYSE	ETR	Fri, May 15, 2015	74.49	75.30	74.34	74.98
5782	NYSE	ETR	Thu, May 14, 2015	74.06	74.65	73.90	74.23
5781	NYSE	ETR	Wed, May 13, 2015	74.57	75.22	73.50	73.76
5780	NYSE	ETR	Tue, May 12, 2015	75.01	75.14	73.95	74.23
5779	NYSE	ETR	Mon, May 11, 2015	76.40	76.73	76.01	76.09
5778	NYSE	ETR	Fri, May 8, 2015	77.14	77.59	75.99	76.40
5777	NYSE	ETR	Thu, May 7, 2015	76.21	76.95	75.77	76.47
5776	NYSE	ETR	Wed, May 6, 2015	75.61	76.23	74.88	75.78
5775	NYSE	ETR	Tue, May 5, 2015	77.45	77.92	75.43	75.55
5774	NYSE	ETR	Mon, May 4, 2015	77.18	78.46	77.00	77.82
5773	NYSE	ETR	Fri, May 1, 2015	77.20	77.42	76.59	77.19
5772	NYSE	ETR	Thu, Apr 30, 2015	78.34	78.34	76.64	77.18
5771	NYSE	ETR	Wed, Apr 29, 2015	77.61	78.69	76.77	78.40
5770	NYSE	ETR	Tue, Apr 28, 2015	77.93	79.22	77.58	79.02
5769	NYSE	ETR	Mon, Apr 27, 2015	79.41	79.41	77.81	78.14
5768	NYSE	ETR	Fri, Apr 24, 2015	78.49	79.84	78.10	79.14
5767	NYSE	ETR	Thu, Apr 23, 2015	77.86	79.22	77.68	78.57
5766	NYSE	ETR	Wed, Apr 22, 2015	78.23	78.36	77.11	77.87
5765	NYSE	ETR	Tue, Apr 21, 2015	78.43	79.10	77.87	78.06
5764	NYSE	ETR	Mon, Apr 20, 2015	77.57	78.95	77.53	78.36
5763	NYSE	ETR	Fri, Apr 17, 2015	77.07	77.84	77.02	77.29
5762	NYSE	ETR	Thu, Apr 16, 2015	77.73	77.95	76.68	77.36
5761	NYSE	ETR	Wed, Apr 15, 2015	77.78	78.77	77.78	77.81
5760	NYSE	ETR	Tue, Apr 14, 2015	77.55	78.07	77.17	77.78
5759	NYSE	ETR	Mon, Apr 13, 2015	77.69	78.10	77.22	77.28
5758	NYSE	ETR	Fri, Apr 10, 2015	77.42	78.39	77.10	78.09
5757	NYSE	ETR	Thu, Apr 9, 2015	77.78	78.17	76.69	77.01
5756	NYSE	ETR	Wed, Apr 8, 2015	78.02	78.20	77.08	77.96
5755	NYSE	ETR	Tue, Apr 7, 2015	79.41	79.43	78.02	78.11
5754	NYSE	ETR	Mon, Apr 6, 2015	77.92	79.46	77.92	79.41
5753	NYSE	ETR	Thu, Apr 2, 2015	77.57	78.08	77.28	77.67
5752	NYSE	ETR	Wed, Apr 1, 2015	77.31	77.83	76.25	77.69
5751	NYSE	ETR	Tue, Mar 31, 2015	77.33	78.08	76.79	77.49
5750	NYSE	ETR	Mon, Mar 30, 2015	76.87	77.89	76.37	77.31
5749	NYSE	ETR	Fri, Mar 27, 2015	76.46	77.24	76.25	76.68
5748	NYSE	ETR	Thu, Mar 26, 2015	76.55	77.35	75.90	76.52
5747	NYSE	ETR	Wed, Mar 25, 2015	77.69	78.14	76.88	76.94
5746	NYSE	ETR	Tue, Mar 24, 2015	78.18	78.68	77.17	77.29
5745	NYSE	ETR	Mon, Mar 23, 2015	78.99	79.15	78.27	78.49
5744	NYSE	ETR	Fri, Mar 20, 2015	78.30	79.37	78.04	79.05
5743	NYSE	ETR	Thu, Mar 19, 2015	77.95	78.95	77.67	77.94
5742	NYSE	ETR	Wed, Mar 18, 2015	75.84	78.65	75.67	78.14
5741	NYSE	ETR	Tue, Mar 17, 2015	75.70	76.36	75.57	75.97
5740	NYSE	ETR	Mon, Mar 16, 2015	74.99	76.65	74.99	76.00
5739	NYSE	ETR	Fri, Mar 13, 2015	75.74	75.80	73.88	74.65
5738	NYSE	ETR	Thu, Mar 12, 2015	75.12	76.69	75.12	76.26
5737	NYSE	ETR	Wed, Mar 11, 2015	75.71	75.71	74.41	74.69
5736	NYSE	ETR	Tue, Mar 10, 2015	74.43	75.89	74.35	75.48
5735	NYSE	ETR	Mon, Mar 9, 2015	74.84	75.32	74.46	74.70
5734	NYSE	ETR	Fri, Mar 6, 2015	76.10	76.10	74.30	74.67
5733	NYSE	ETR	Thu, Mar 5, 2015	76.84	77.31	76.62	77.02
5732	NYSE	ETR	Wed, Mar 4, 2015	76.90	77.28	76.01	76.50
5731	NYSE	ETR	Tue, Mar 3, 2015	77.55	77.78	76.72	77.48
5730	NYSE	ETR	Mon, Mar 2, 2015	79.18	79.39	76.84	77.67
5729	NYSE	ETR	Fri, Feb 27, 2015	79.25	79.57	78.51	79.51
5728	NYSE	ETR	Thu, Feb 26, 2015	79.71	79.83	78.95	79.20
5727	NYSE	ETR	Wed, Feb 25, 2015	80.17	80.81	79.17	79.38
5726	NYSE	ETR	Tue, Feb 24, 2015	80.25	81.07	79.87	80.46
5725	NYSE	ETR	Mon, Feb 23, 2015	79.71	80.30	79.34	80.28
5724	NYSE	ETR	Fri, Feb 20, 2015	79.68	79.83	78.50	79.32
5723	NYSE	ETR	Thu, Feb 19, 2015	80.44	80.80	79.45	79.76
5722	NYSE	ETR	Wed, Feb 18, 2015	78.90	80.37	78.53	80.26
5721	NYSE	ETR	Tue, Feb 17, 2015	79.08	79.84	78.15	78.86
5720	NYSE	ETR	Fri, Feb 13, 2015	80.16	80.25	78.35	79.12
5719	NYSE	ETR	Thu, Feb 12, 2015	81.08	81.28	80.26	80.65
5718	NYSE	ETR	Wed, Feb 11, 2015	81.80	81.81	80.48	80.96
5717	NYSE	ETR	Tue, Feb 10, 2015	80.67	81.89	80.59	81.84
5716	NYSE	ETR	Mon, Feb 9, 2015	82.54	83.14	81.03	81.30
5715	NYSE	ETR	Fri, Feb 6, 2015	86.15	86.37	81.99	82.41
5714	NYSE	ETR	Thu, Feb 5, 2015	87.48	88.13	85.60	86.52
5713	NYSE	ETR	Wed, Feb 4, 2015	89.06	89.25	87.16	87.47
5712	NYSE	ETR	Tue, Feb 3, 2015	88.21	89.52	87.47	89.42
5711	NYSE	ETR	Mon, Feb 2, 2015	87.56	88.57	86.78	88.15
5710	NYSE	ETR	Fri, Jan 30, 2015	89.57	89.79	87.43	87.51
5709	NYSE	ETR	Thu, Jan 29, 2015	88.67	90.06	88.27	89.90
5708	NYSE	ETR	Wed, Jan 28, 2015	88.45	90.12	88.45	88.93
5707	NYSE	ETR	Tue, Jan 27, 2015	88.89	89.27	88.34	88.44
5706	NYSE	ETR	Mon, Jan 26, 2015	89.49	89.72	88.40	88.83
5705	NYSE	ETR	Fri, Jan 23, 2015	89.67	89.88	89.22	89.60
5704	NYSE	ETR	Thu, Jan 22, 2015	90.04	90.33	88.71	89.42
5703	NYSE	ETR	Wed, Jan 21, 2015	88.47	89.76	87.93	89.68
5702	NYSE	ETR	Tue, Jan 20, 2015	89.10	89.56	87.94	88.70
5701	NYSE	ETR	Fri, Jan 16, 2015	88.55	89.00	88.00	88.67
5700	NYSE	ETR	Thu, Jan 15, 2015	87.41	88.64	87.00	88.49
5699	NYSE	ETR	Wed, Jan 14, 2015	85.60	87.20	85.17	87.15
5698	NYSE	ETR	Tue, Jan 13, 2015	87.52	88.63	85.71	86.04
5697	NYSE	ETR	Mon, Jan 12, 2015	88.13	88.22	86.55	87.04
5696	NYSE	ETR	Fri, Jan 9, 2015	88.51	88.89	86.88	87.79
5695	NYSE	ETR	Thu, Jan 8, 2015	87.94	88.73	87.80	88.29
5694	NYSE	ETR	Wed, Jan 7, 2015	87.02	88.31	86.67	87.77
5693	NYSE	ETR	Tue, Jan 6, 2015	87.11	88.75	86.83	86.89
5692	NYSE	ETR	Mon, Jan 5, 2015	87.81	88.26	86.56	87.05
5691	NYSE	ETR	Fri, Jan 2, 2015	87.48	88.10	86.66	87.71
5690	NYSE	ETR	Wed, Dec 31, 2014	90.26	90.56	87.40	87.48
5689	NYSE	ETR	Tue, Dec 30, 2014	91.17	91.17	89.68	89.93
5688	NYSE	ETR	Mon, Dec 29, 2014	90.55	92.02	90.35	91.16
5687	NYSE	ETR	Fri, Dec 26, 2014	89.77	91.03	89.77	90.42
5686	NYSE	ETR	Wed, Dec 24, 2014	88.15	89.99	87.87	89.53
5685	NYSE	ETR	Tue, Dec 23, 2014	88.50	88.86	87.54	88.07
5684	NYSE	ETR	Mon, Dec 22, 2014	86.54	88.65	86.13	88.31
5683	NYSE	ETR	Fri, Dec 19, 2014	89.06	89.96	88.56	89.03
5682	NYSE	ETR	Thu, Dec 18, 2014	87.34	88.71	87.08	88.70
5681	NYSE	ETR	Wed, Dec 17, 2014	86.19	87.76	86.08	87.32
5680	NYSE	ETR	Tue, Dec 16, 2014	86.50	87.41	85.86	86.00
5679	NYSE	ETR	Mon, Dec 15, 2014	86.51	87.92	85.92	86.37
5678	NYSE	ETR	Fri, Dec 12, 2014	84.34	87.99	84.15	86.41
5677	NYSE	ETR	Thu, Dec 11, 2014	83.21	85.21	83.12	84.90
5676	NYSE	ETR	Wed, Dec 10, 2014	83.99	84.52	83.04	83.09
5675	NYSE	ETR	Tue, Dec 9, 2014	83.83	84.79	83.35	83.98
5674	NYSE	ETR	Mon, Dec 8, 2014	82.83	84.32	82.62	84.04
5673	NYSE	ETR	Fri, Dec 5, 2014	82.50	83.00	82.18	82.72
5672	NYSE	ETR	Thu, Dec 4, 2014	83.30	83.99	83.20	83.56
5671	NYSE	ETR	Wed, Dec 3, 2014	83.70	83.86	83.10	83.47
5670	NYSE	ETR	Tue, Dec 2, 2014	83.53	84.11	83.27	83.70
5669	NYSE	ETR	Mon, Dec 1, 2014	83.21	84.99	82.76	83.83
5668	NYSE	ETR	Fri, Nov 28, 2014	82.35	84.01	82.35	83.90
5667	NYSE	ETR	Wed, Nov 26, 2014	81.67	82.49	81.54	82.17
5666	NYSE	ETR	Tue, Nov 25, 2014	81.42	81.54	80.97	81.31
5665	NYSE	ETR	Mon, Nov 24, 2014	82.56	82.72	81.37	81.47
5664	NYSE	ETR	Fri, Nov 21, 2014	82.91	82.98	81.80	82.40
5663	NYSE	ETR	Thu, Nov 20, 2014	82.90	83.28	82.04	82.23
5662	NYSE	ETR	Wed, Nov 19, 2014	83.68	84.12	83.06	83.34
5661	NYSE	ETR	Tue, Nov 18, 2014	83.46	84.44	82.87	83.90
5660	NYSE	ETR	Mon, Nov 17, 2014	81.31	83.45	81.16	83.27
5659	NYSE	ETR	Fri, Nov 14, 2014	81.51	81.95	81.09	81.45
5658	NYSE	ETR	Thu, Nov 13, 2014	81.83	82.49	81.70	82.50
5657	NYSE	ETR	Wed, Nov 12, 2014	82.32	82.49	80.58	81.62
5656	NYSE	ETR	Tue, Nov 11, 2014	83.48	83.58	82.48	82.96
5655	NYSE	ETR	Mon, Nov 10, 2014	82.08	83.32	82.08	83.29
5654	NYSE	ETR	Fri, Nov 7, 2014	82.38	82.71	81.51	82.68
5653	NYSE	ETR	Thu, Nov 6, 2014	83.73	83.85	81.00	81.96
5652	NYSE	ETR	Wed, Nov 5, 2014	83.07	84.13	82.48	83.70
5651	NYSE	ETR	Tue, Nov 4, 2014	80.77	83.75	80.04	82.47
5650	NYSE	ETR	Mon, Nov 3, 2014	84.30	84.31	83.48	83.85
5649	NYSE	ETR	Fri, Oct 31, 2014	84.56	84.58	83.55	84.02
5648	NYSE	ETR	Thu, Oct 30, 2014	82.46	84.26	81.95	84.24
5647	NYSE	ETR	Wed, Oct 29, 2014	82.05	82.88	81.18	82.06
5646	NYSE	ETR	Tue, Oct 28, 2014	82.13	82.22	81.10	81.88
5645	NYSE	ETR	Mon, Oct 27, 2014	82.14	82.65	81.78	82.11
5644	NYSE	ETR	Fri, Oct 24, 2014	81.28	82.19	81.24	82.14
5643	NYSE	ETR	Thu, Oct 23, 2014	81.49	81.96	80.75	81.29
5642	NYSE	ETR	Wed, Oct 22, 2014	80.00	81.38	79.96	80.94
5641	NYSE	ETR	Tue, Oct 21, 2014	80.06	80.07	79.40	80.00
5640	NYSE	ETR	Mon, Oct 20, 2014	79.29	79.95	79.10	79.84
5639	NYSE	ETR	Fri, Oct 17, 2014	79.80	79.98	78.04	79.33
5638	NYSE	ETR	Thu, Oct 16, 2014	77.87	79.52	77.05	79.40
5637	NYSE	ETR	Wed, Oct 15, 2014	78.98	81.66	77.65	78.95
5636	NYSE	ETR	Tue, Oct 14, 2014	79.05	81.59	78.74	81.04
5635	NYSE	ETR	Mon, Oct 13, 2014	77.99	79.57	77.71	78.68
5634	NYSE	ETR	Fri, Oct 10, 2014	77.78	78.66	77.68	77.83
5633	NYSE	ETR	Thu, Oct 9, 2014	79.05	79.66	77.44	77.51
5632	NYSE	ETR	Wed, Oct 8, 2014	77.99	79.64	77.81	79.62
5631	NYSE	ETR	Tue, Oct 7, 2014	77.50	78.84	77.37	77.81
5630	NYSE	ETR	Mon, Oct 6, 2014	77.90	78.28	77.47	77.71
5629	NYSE	ETR	Fri, Oct 3, 2014	77.68	77.99	76.51	77.82
5628	NYSE	ETR	Thu, Oct 2, 2014	77.79	78.32	77.32	77.47
5627	NYSE	ETR	Wed, Oct 1, 2014	77.33	78.70	77.00	78.04
5626	NYSE	ETR	Tue, Sep 30, 2014	76.94	78.37	76.79	77.33
5625	NYSE	ETR	Mon, Sep 29, 2014	76.00	76.77	75.90	76.74
5624	NYSE	ETR	Fri, Sep 26, 2014	76.10	76.45	75.43	76.14
5623	NYSE	ETR	Thu, Sep 25, 2014	76.32	76.53	75.80	76.00
5622	NYSE	ETR	Wed, Sep 24, 2014	76.64	76.72	76.01	76.31
5621	NYSE	ETR	Tue, Sep 23, 2014	76.96	77.04	76.36	76.51
5620	NYSE	ETR	Mon, Sep 22, 2014	76.52	77.56	76.33	76.99
5619	NYSE	ETR	Fri, Sep 19, 2014	76.13	76.88	75.86	76.82
5618	NYSE	ETR	Thu, Sep 18, 2014	76.69	77.03	75.60	75.84
5617	NYSE	ETR	Wed, Sep 17, 2014	77.22	77.46	76.24	76.52
5616	NYSE	ETR	Tue, Sep 16, 2014	75.85	77.49	75.71	77.01
5615	NYSE	ETR	Mon, Sep 15, 2014	75.68	76.43	75.55	75.95
5614	NYSE	ETR	Fri, Sep 12, 2014	76.54	76.65	75.29	75.48
5613	NYSE	ETR	Thu, Sep 11, 2014	76.19	77.08	75.90	77.06
5612	NYSE	ETR	Wed, Sep 10, 2014	76.18	76.35	75.58	76.16
5611	NYSE	ETR	Tue, Sep 9, 2014	76.12	76.71	75.56	76.13
5610	NYSE	ETR	Mon, Sep 8, 2014	77.48	77.56	76.06	76.35
5609	NYSE	ETR	Fri, Sep 5, 2014	76.97	77.64	76.60	77.41
5608	NYSE	ETR	Thu, Sep 4, 2014	77.01	77.29	76.46	76.86
5607	NYSE	ETR	Wed, Sep 3, 2014	76.55	77.50	76.55	77.14
5606	NYSE	ETR	Tue, Sep 2, 2014	77.33	77.42	75.89	76.38
5605	NYSE	ETR	Fri, Aug 29, 2014	76.43	77.45	76.36	77.41
5604	NYSE	ETR	Thu, Aug 28, 2014	75.38	76.38	75.22	76.33
5603	NYSE	ETR	Wed, Aug 27, 2014	74.88	75.54	74.56	75.48
5602	NYSE	ETR	Tue, Aug 26, 2014	75.43	75.77	74.32	74.47
5601	NYSE	ETR	Mon, Aug 25, 2014	74.68	75.64	74.60	75.58
5600	NYSE	ETR	Fri, Aug 22, 2014	74.91	75.14	74.08	74.57
5599	NYSE	ETR	Thu, Aug 21, 2014	74.94	75.80	74.54	74.82
5598	NYSE	ETR	Wed, Aug 20, 2014	74.11	75.18	73.64	75.11
5597	NYSE	ETR	Tue, Aug 19, 2014	72.89	73.97	72.80	73.96
5596	NYSE	ETR	Mon, Aug 18, 2014	72.90	73.20	72.57	72.75
5595	NYSE	ETR	Fri, Aug 15, 2014	73.01	73.64	72.35	72.82
5594	NYSE	ETR	Thu, Aug 14, 2014	71.85	73.22	71.85	73.01
5593	NYSE	ETR	Wed, Aug 13, 2014	71.46	72.09	71.14	71.92
5592	NYSE	ETR	Tue, Aug 12, 2014	71.55	71.87	71.26	71.42
5591	NYSE	ETR	Mon, Aug 11, 2014	72.65	73.35	72.45	72.55
5590	NYSE	ETR	Fri, Aug 8, 2014	71.75	72.72	71.75	72.68
5589	NYSE	ETR	Thu, Aug 7, 2014	71.05	71.91	71.05	71.57
5588	NYSE	ETR	Wed, Aug 6, 2014	71.90	71.92	70.70	70.82
5587	NYSE	ETR	Tue, Aug 5, 2014	72.18	73.08	71.82	72.12
5586	NYSE	ETR	Mon, Aug 4, 2014	72.92	72.98	71.12	72.43
5585	NYSE	ETR	Fri, Aug 1, 2014	72.88	73.62	72.76	72.99
5584	NYSE	ETR	Thu, Jul 31, 2014	73.91	74.11	72.81	72.83
5583	NYSE	ETR	Wed, Jul 30, 2014	75.01	75.51	73.56	74.16
5582	NYSE	ETR	Tue, Jul 29, 2014	76.46	76.46	74.44	74.99
5581	NYSE	ETR	Mon, Jul 28, 2014	75.53	76.69	75.40	76.35
5580	NYSE	ETR	Fri, Jul 25, 2014	76.39	76.78	75.37	75.48
5579	NYSE	ETR	Thu, Jul 24, 2014	75.46	76.43	75.46	76.35
5578	NYSE	ETR	Wed, Jul 23, 2014	76.12	76.27	75.57	75.64
5577	NYSE	ETR	Tue, Jul 22, 2014	77.51	77.85	75.97	76.00
5576	NYSE	ETR	Mon, Jul 21, 2014	77.05	77.48	76.71	77.35
5575	NYSE	ETR	Fri, Jul 18, 2014	77.00	77.27	75.95	77.22
5574	NYSE	ETR	Thu, Jul 17, 2014	77.15	77.61	76.19	76.27
5573	NYSE	ETR	Wed, Jul 16, 2014	77.62	78.01	77.11	77.95
5572	NYSE	ETR	Tue, Jul 15, 2014	77.41	77.63	77.00	77.53
5571	NYSE	ETR	Mon, Jul 14, 2014	78.40	78.44	77.18	77.20
5570	NYSE	ETR	Fri, Jul 11, 2014	78.66	78.94	77.87	78.02
5569	NYSE	ETR	Thu, Jul 10, 2014	77.50	78.83	77.43	78.70
5568	NYSE	ETR	Wed, Jul 9, 2014	78.47	78.90	77.37	77.97
5567	NYSE	ETR	Tue, Jul 8, 2014	78.47	79.17	78.27	78.47
5566	NYSE	ETR	Mon, Jul 7, 2014	77.19	78.53	77.19	78.40
5565	NYSE	ETR	Thu, Jul 3, 2014	78.21	78.40	76.97	76.97
5564	NYSE	ETR	Wed, Jul 2, 2014	81.22	81.30	78.08	78.66
5563	NYSE	ETR	Tue, Jul 1, 2014	81.88	82.48	81.21	81.30
5562	NYSE	ETR	Mon, Jun 30, 2014	81.32	82.30	81.15	82.09
5561	NYSE	ETR	Fri, Jun 27, 2014	80.57	81.30	80.30	81.18
5560	NYSE	ETR	Thu, Jun 26, 2014	81.15	81.33	80.66	80.86
5559	NYSE	ETR	Wed, Jun 25, 2014	80.51	81.23	80.40	81.17
5558	NYSE	ETR	Tue, Jun 24, 2014	80.47	80.91	80.39	80.45
5557	NYSE	ETR	Mon, Jun 23, 2014	80.73	80.82	79.79	80.54
5556	NYSE	ETR	Fri, Jun 20, 2014	81.00	81.53	80.70	80.83
5555	NYSE	ETR	Thu, Jun 19, 2014	80.20	80.94	80.11	80.79
5554	NYSE	ETR	Wed, Jun 18, 2014	78.52	80.21	78.43	80.17
5553	NYSE	ETR	Tue, Jun 17, 2014	78.44	78.81	77.78	78.52
5552	NYSE	ETR	Mon, Jun 16, 2014	78.20	79.27	78.10	79.01
5551	NYSE	ETR	Fri, Jun 13, 2014	77.77	78.26	77.14	78.20
5550	NYSE	ETR	Thu, Jun 12, 2014	77.38	77.96	76.60	77.85
5549	NYSE	ETR	Wed, Jun 11, 2014	78.28	78.43	77.25	77.42
5548	NYSE	ETR	Tue, Jun 10, 2014	78.65	78.81	77.83	78.28
5547	NYSE	ETR	Mon, Jun 9, 2014	78.14	78.80	78.06	78.69
5546	NYSE	ETR	Fri, Jun 6, 2014	79.11	79.13	78.32	78.41
5545	NYSE	ETR	Thu, Jun 5, 2014	78.42	78.80	77.76	78.61
5544	NYSE	ETR	Wed, Jun 4, 2014	76.13	76.65	75.89	76.61
5543	NYSE	ETR	Tue, Jun 3, 2014	75.75	76.27	75.42	76.22
5542	NYSE	ETR	Mon, Jun 2, 2014	75.56	76.04	75.46	75.77
5541	NYSE	ETR	Fri, May 30, 2014	75.40	75.69	74.98	75.42
5540	NYSE	ETR	Thu, May 29, 2014	74.51	75.55	74.38	75.53
5539	NYSE	ETR	Wed, May 28, 2014	74.18	74.68	73.85	74.62
5538	NYSE	ETR	Tue, May 27, 2014	74.47	74.61	73.82	74.11
5537	NYSE	ETR	Fri, May 23, 2014	74.02	74.26	73.85	74.06
5536	NYSE	ETR	Thu, May 22, 2014	73.46	74.35	73.42	74.04
5535	NYSE	ETR	Wed, May 21, 2014	73.51	73.66	73.00	73.65
5534	NYSE	ETR	Tue, May 20, 2014	73.15	73.76	73.07	73.49
5533	NYSE	ETR	Mon, May 19, 2014	74.44	74.52	73.10	73.15
5532	NYSE	ETR	Fri, May 16, 2014	74.18	74.62	74.01	74.52
5531	NYSE	ETR	Thu, May 15, 2014	74.30	74.42	73.62	74.29
5530	NYSE	ETR	Wed, May 14, 2014	73.46	74.29	73.35	74.27
5529	NYSE	ETR	Tue, May 13, 2014	73.62	73.78	72.79	73.41
5528	NYSE	ETR	Mon, May 12, 2014	74.70	75.04	74.07	74.38
5527	NYSE	ETR	Fri, May 9, 2014	74.72	75.29	74.37	74.61
5526	NYSE	ETR	Thu, May 8, 2014	74.98	75.07	74.33	74.79
5525	NYSE	ETR	Wed, May 7, 2014	73.36	75.20	73.21	75.16
5524	NYSE	ETR	Tue, May 6, 2014	73.21	73.72	73.00	73.13
5523	NYSE	ETR	Mon, May 5, 2014	72.22	73.13	72.07	73.13
5522	NYSE	ETR	Fri, May 2, 2014	72.67	72.97	71.68	72.24
5521	NYSE	ETR	Thu, May 1, 2014	72.69	73.25	72.09	72.96
5520	NYSE	ETR	Wed, Apr 30, 2014	73.20	73.92	72.46	72.50
5519	NYSE	ETR	Tue, Apr 29, 2014	73.13	73.71	72.63	72.89
5518	NYSE	ETR	Mon, Apr 28, 2014	71.90	73.03	71.66	72.82
5517	NYSE	ETR	Fri, Apr 25, 2014	71.21	71.95	71.13	71.84
5516	NYSE	ETR	Thu, Apr 24, 2014	71.40	71.58	70.35	71.42
5515	NYSE	ETR	Wed, Apr 23, 2014	71.21	71.80	70.94	71.02
5514	NYSE	ETR	Tue, Apr 22, 2014	71.06	71.42	70.64	71.02
5513	NYSE	ETR	Mon, Apr 21, 2014	71.16	71.77	70.91	71.08
5512	NYSE	ETR	Thu, Apr 17, 2014	72.09	72.43	71.07	71.26
5511	NYSE	ETR	Wed, Apr 16, 2014	72.24	73.27	71.69	72.01
5510	NYSE	ETR	Tue, Apr 15, 2014	72.23	72.58	71.24	71.97
5509	NYSE	ETR	Mon, Apr 14, 2014	70.55	71.04	70.26	70.95
5508	NYSE	ETR	Fri, Apr 11, 2014	70.10	71.00	70.10	70.35
5507	NYSE	ETR	Thu, Apr 10, 2014	70.42	70.89	70.00	70.10
5506	NYSE	ETR	Wed, Apr 9, 2014	70.45	71.12	69.59	70.28
5505	NYSE	ETR	Tue, Apr 8, 2014	69.10	70.26	68.79	70.19
5504	NYSE	ETR	Mon, Apr 7, 2014	69.00	69.78	68.87	69.14
5503	NYSE	ETR	Fri, Apr 4, 2014	68.30	69.92	68.15	69.07
5502	NYSE	ETR	Thu, Apr 3, 2014	67.17	68.14	66.82	68.10
5501	NYSE	ETR	Wed, Apr 2, 2014	67.01	67.47	66.41	67.11
5500	NYSE	ETR	Tue, Apr 1, 2014	66.81	67.16	66.51	67.06
5499	NYSE	ETR	Mon, Mar 31, 2014	66.78	67.02	66.38	66.85
5498	NYSE	ETR	Fri, Mar 28, 2014	66.68	66.81	66.12	66.65
5497	NYSE	ETR	Thu, Mar 27, 2014	66.04	66.64	65.56	66.60
5496	NYSE	ETR	Wed, Mar 26, 2014	66.12	66.22	65.67	65.77
5495	NYSE	ETR	Tue, Mar 25, 2014	66.20	66.36	65.42	66.09
5494	NYSE	ETR	Mon, Mar 24, 2014	66.20	66.63	65.83	66.07
5493	NYSE	ETR	Fri, Mar 21, 2014	65.09	66.69	64.97	66.03
5492	NYSE	ETR	Thu, Mar 20, 2014	64.40	64.75	63.87	64.75
5491	NYSE	ETR	Wed, Mar 19, 2014	65.19	65.62	64.22	64.57
5490	NYSE	ETR	Tue, Mar 18, 2014	65.27	65.45	65.00	65.01
5489	NYSE	ETR	Mon, Mar 17, 2014	64.61	65.20	64.09	65.20
5488	NYSE	ETR	Fri, Mar 14, 2014	64.25	64.93	64.10	64.58
5487	NYSE	ETR	Thu, Mar 13, 2014	63.12	64.48	63.08	64.42
5486	NYSE	ETR	Wed, Mar 12, 2014	62.17	63.00	62.09	63.00
5485	NYSE	ETR	Tue, Mar 11, 2014	62.40	62.49	61.96	62.31
5484	NYSE	ETR	Mon, Mar 10, 2014	62.48	62.65	62.07	62.25
5483	NYSE	ETR	Fri, Mar 7, 2014	62.30	62.65	61.82	62.56
5482	NYSE	ETR	Thu, Mar 6, 2014	63.10	63.36	62.13	62.38
5481	NYSE	ETR	Wed, Mar 5, 2014	63.53	63.56	62.81	63.03
5480	NYSE	ETR	Tue, Mar 4, 2014	63.71	63.76	63.22	63.44
5479	NYSE	ETR	Mon, Mar 3, 2014	63.60	63.89	63.25	63.28
5478	NYSE	ETR	Fri, Feb 28, 2014	63.89	64.16	63.63	63.82
5477	NYSE	ETR	Thu, Feb 27, 2014	63.86	64.20	63.53	63.76
5476	NYSE	ETR	Wed, Feb 26, 2014	64.71	64.79	64.01	64.07
5475	NYSE	ETR	Tue, Feb 25, 2014	64.40	64.58	64.02	64.11
5474	NYSE	ETR	Mon, Feb 24, 2014	64.86	65.05	64.12	64.12
5473	NYSE	ETR	Fri, Feb 21, 2014	64.95	65.31	64.44	64.45
5472	NYSE	ETR	Thu, Feb 20, 2014	64.45	65.30	64.45	65.05
5471	NYSE	ETR	Wed, Feb 19, 2014	64.46	65.34	64.19	64.46
5470	NYSE	ETR	Tue, Feb 18, 2014	64.52	65.18	64.43	64.91
5469	NYSE	ETR	Fri, Feb 14, 2014	64.25	64.66	64.10	64.49
5468	NYSE	ETR	Thu, Feb 13, 2014	63.22	64.58	63.22	64.43
5467	NYSE	ETR	Wed, Feb 12, 2014	62.53	63.67	62.53	63.56
5466	NYSE	ETR	Tue, Feb 11, 2014	63.43	63.52	61.67	62.58
5465	NYSE	ETR	Mon, Feb 10, 2014	63.42	63.93	63.06	63.60
5464	NYSE	ETR	Fri, Feb 7, 2014	63.81	63.90	63.19	63.56
5463	NYSE	ETR	Thu, Feb 6, 2014	62.61	63.84	62.55	63.75
5462	NYSE	ETR	Wed, Feb 5, 2014	62.42	62.87	62.01	62.58
5461	NYSE	ETR	Tue, Feb 4, 2014	63.21	63.27	62.30	62.47
5460	NYSE	ETR	Mon, Feb 3, 2014	63.23	63.92	62.61	62.72
5459	NYSE	ETR	Fri, Jan 31, 2014	62.58	63.49	62.53	63.03
5458	NYSE	ETR	Thu, Jan 30, 2014	61.76	63.38	61.55	63.17
5457	NYSE	ETR	Wed, Jan 29, 2014	60.96	62.01	60.96	61.54
5456	NYSE	ETR	Tue, Jan 28, 2014	61.25	61.66	60.87	61.12
5455	NYSE	ETR	Mon, Jan 27, 2014	61.46	61.84	61.21	61.29
5454	NYSE	ETR	Fri, Jan 24, 2014	61.50	62.35	61.15	61.28
5453	NYSE	ETR	Thu, Jan 23, 2014	61.27	61.79	60.99	61.71
5452	NYSE	ETR	Wed, Jan 22, 2014	62.15	62.49	61.34	61.55
5451	NYSE	ETR	Tue, Jan 21, 2014	61.99	62.10	61.54	61.99
5450	NYSE	ETR	Fri, Jan 17, 2014	61.60	61.77	61.31	61.61
5449	NYSE	ETR	Thu, Jan 16, 2014	61.23	61.57	61.09	61.38
5448	NYSE	ETR	Wed, Jan 15, 2014	61.27	61.44	60.67	61.16
5447	NYSE	ETR	Tue, Jan 14, 2014	60.89	61.36	60.83	61.14
5446	NYSE	ETR	Mon, Jan 13, 2014	61.23	61.45	60.55	60.62
5445	NYSE	ETR	Fri, Jan 10, 2014	60.92	62.18	60.82	61.06
5444	NYSE	ETR	Thu, Jan 9, 2014	61.03	61.09	60.52	60.52
5443	NYSE	ETR	Wed, Jan 8, 2014	61.14	61.28	60.60	60.85
5442	NYSE	ETR	Tue, Jan 7, 2014	60.83	61.30	60.67	61.25
5441	NYSE	ETR	Mon, Jan 6, 2014	60.61	60.94	60.40	60.67
5440	NYSE	ETR	Fri, Jan 3, 2014	61.05	61.46	60.64	61.03
5439	NYSE	ETR	Thu, Jan 2, 2014	63.35	63.39	61.71	61.84
5438	NYSE	ETR	Tue, Dec 31, 2013	63.33	63.55	63.00	63.27
5437	NYSE	ETR	Mon, Dec 30, 2013	63.13	63.44	62.94	63.32
5436	NYSE	ETR	Fri, Dec 27, 2013	62.48	62.87	62.37	62.83
5435	NYSE	ETR	Thu, Dec 26, 2013	62.63	62.97	62.27	62.37
5434	NYSE	ETR	Tue, Dec 24, 2013	62.49	63.08	62.36	62.73
5433	NYSE	ETR	Mon, Dec 23, 2013	62.74	63.08	62.28	62.54
5432	NYSE	ETR	Fri, Dec 20, 2013	61.69	62.57	61.67	62.49
5431	NYSE	ETR	Thu, Dec 19, 2013	62.00	62.12	61.13	61.56
5430	NYSE	ETR	Wed, Dec 18, 2013	61.53	62.42	60.77	62.21
5429	NYSE	ETR	Tue, Dec 17, 2013	61.72	61.90	61.31	61.65
5428	NYSE	ETR	Mon, Dec 16, 2013	61.29	62.16	61.28	61.89
5427	NYSE	ETR	Fri, Dec 13, 2013	61.28	61.43	60.57	61.20
5426	NYSE	ETR	Thu, Dec 12, 2013	60.85	61.67	60.84	61.22
5425	NYSE	ETR	Wed, Dec 11, 2013	60.64	61.28	60.42	60.85
5424	NYSE	ETR	Tue, Dec 10, 2013	62.11	62.20	60.22	61.30
5423	NYSE	ETR	Mon, Dec 9, 2013	62.81	62.99	62.12	62.40
5422	NYSE	ETR	Fri, Dec 6, 2013	62.56	63.34	62.40	63.01
5421	NYSE	ETR	Thu, Dec 5, 2013	62.03	62.29	61.75	62.24
5420	NYSE	ETR	Wed, Dec 4, 2013	61.67	62.39	61.60	62.16
5419	NYSE	ETR	Tue, Dec 3, 2013	62.01	62.15	61.55	61.97
5418	NYSE	ETR	Mon, Dec 2, 2013	62.06	62.32	61.65	62.28
5417	NYSE	ETR	Fri, Nov 29, 2013	61.77	62.27	61.62	61.89
5416	NYSE	ETR	Wed, Nov 27, 2013	61.95	62.23	61.60	61.75
5415	NYSE	ETR	Tue, Nov 26, 2013	62.50	62.66	61.83	62.00
5414	NYSE	ETR	Mon, Nov 25, 2013	62.68	62.94	62.40	62.52
5413	NYSE	ETR	Fri, Nov 22, 2013	62.75	62.88	62.39	62.53
5412	NYSE	ETR	Thu, Nov 21, 2013	63.16	63.20	62.81	62.88
5411	NYSE	ETR	Wed, Nov 20, 2013	63.62	63.62	62.80	62.83
5410	NYSE	ETR	Tue, Nov 19, 2013	63.64	63.71	63.06	63.28
5409	NYSE	ETR	Mon, Nov 18, 2013	63.87	63.91	63.50	63.55
5408	NYSE	ETR	Fri, Nov 15, 2013	63.29	63.87	63.16	63.67
5407	NYSE	ETR	Thu, Nov 14, 2013	63.00	63.55	62.81	63.43
5406	NYSE	ETR	Wed, Nov 13, 2013	62.55	62.80	62.02	62.79
5405	NYSE	ETR	Tue, Nov 12, 2013	63.20	63.29	62.61	63.01
5404	NYSE	ETR	Mon, Nov 11, 2013	63.74	63.74	62.94	63.22
5403	NYSE	ETR	Fri, Nov 8, 2013	64.21	64.43	63.32	64.42
5402	NYSE	ETR	Thu, Nov 7, 2013	65.16	65.42	64.36	64.40
5401	NYSE	ETR	Wed, Nov 6, 2013	64.36	65.09	64.22	64.90
5400	NYSE	ETR	Tue, Nov 5, 2013	64.13	64.42	63.82	64.01
5399	NYSE	ETR	Mon, Nov 4, 2013	65.42	65.49	64.69	64.97
5398	NYSE	ETR	Fri, Nov 1, 2013	64.92	65.28	64.77	65.14
5397	NYSE	ETR	Thu, Oct 31, 2013	65.31	65.38	64.38	64.72
5396	NYSE	ETR	Wed, Oct 30, 2013	66.21	66.53	65.30	65.46
5395	NYSE	ETR	Tue, Oct 29, 2013	67.69	67.69	65.50	66.06
5394	NYSE	ETR	Mon, Oct 28, 2013	68.14	68.56	67.82	68.11
5393	NYSE	ETR	Fri, Oct 25, 2013	67.99	68.31	67.36	68.27
5392	NYSE	ETR	Thu, Oct 24, 2013	68.09	68.28	67.49	68.10
5391	NYSE	ETR	Wed, Oct 23, 2013	67.36	68.63	67.33	68.13
5390	NYSE	ETR	Tue, Oct 22, 2013	66.26	67.65	66.16	67.53
5389	NYSE	ETR	Mon, Oct 21, 2013	66.38	66.78	65.75	66.14
5388	NYSE	ETR	Fri, Oct 18, 2013	66.66	66.74	66.04	66.35
5387	NYSE	ETR	Thu, Oct 17, 2013	64.95	66.74	64.47	66.59
5386	NYSE	ETR	Wed, Oct 16, 2013	64.07	65.04	64.07	65.02
5385	NYSE	ETR	Tue, Oct 15, 2013	64.86	64.91	63.58	63.67
5384	NYSE	ETR	Mon, Oct 14, 2013	65.13	65.27	64.05	64.86
5383	NYSE	ETR	Fri, Oct 11, 2013	64.94	65.37	64.77	65.30
5382	NYSE	ETR	Thu, Oct 10, 2013	64.50	65.30	63.69	65.11
5381	NYSE	ETR	Wed, Oct 9, 2013	63.73	65.26	63.30	64.21
5380	NYSE	ETR	Tue, Oct 8, 2013	63.35	64.15	63.25	63.55
5379	NYSE	ETR	Mon, Oct 7, 2013	63.18	63.92	63.16	63.45
5378	NYSE	ETR	Fri, Oct 4, 2013	63.41	63.62	63.29	63.48
5377	NYSE	ETR	Thu, Oct 3, 2013	63.72	63.82	63.10	63.51
5376	NYSE	ETR	Wed, Oct 2, 2013	63.51	64.14	63.03	64.03
5375	NYSE	ETR	Tue, Oct 1, 2013	63.39	64.00	63.20	63.68
5374	NYSE	ETR	Mon, Sep 30, 2013	63.02	63.65	62.95	63.19
5373	NYSE	ETR	Fri, Sep 27, 2013	63.45	64.02	63.00	63.32
5372	NYSE	ETR	Thu, Sep 26, 2013	63.73	64.18	63.44	63.62
5371	NYSE	ETR	Wed, Sep 25, 2013	64.08	64.30	63.51	63.63
5370	NYSE	ETR	Tue, Sep 24, 2013	64.27	64.84	63.91	63.98
5369	NYSE	ETR	Mon, Sep 23, 2013	63.35	64.93	63.22	64.44
5368	NYSE	ETR	Fri, Sep 20, 2013	65.00	65.14	63.39	63.63
5367	NYSE	ETR	Thu, Sep 19, 2013	65.64	65.80	64.69	65.02
5366	NYSE	ETR	Wed, Sep 18, 2013	63.96	65.83	63.70	65.67
5365	NYSE	ETR	Tue, Sep 17, 2013	63.88	64.18	63.60	63.80
5364	NYSE	ETR	Mon, Sep 16, 2013	63.88	64.34	63.40	63.77
5363	NYSE	ETR	Fri, Sep 13, 2013	62.81	63.50	62.71	63.09
5362	NYSE	ETR	Thu, Sep 12, 2013	62.94	63.03	62.19	62.29
5361	NYSE	ETR	Wed, Sep 11, 2013	63.12	63.12	62.11	62.87
5360	NYSE	ETR	Tue, Sep 10, 2013	63.23	63.27	62.56	63.27
5359	NYSE	ETR	Mon, Sep 9, 2013	62.85	63.13	62.40	63.03
5358	NYSE	ETR	Fri, Sep 6, 2013	62.41	63.27	62.41	62.92
5357	NYSE	ETR	Thu, Sep 5, 2013	62.03	62.59	61.95	62.04
5356	NYSE	ETR	Wed, Sep 4, 2013	62.40	62.60	61.66	62.15
5355	NYSE	ETR	Tue, Sep 3, 2013	63.48	63.64	62.44	62.54
5354	NYSE	ETR	Fri, Aug 30, 2013	63.31	63.78	63.01	63.23
5353	NYSE	ETR	Thu, Aug 29, 2013	62.71	63.21	62.31	63.02
5352	NYSE	ETR	Wed, Aug 28, 2013	62.59	62.87	61.88	62.31
5351	NYSE	ETR	Tue, Aug 27, 2013	62.48	63.33	62.25	62.56
5350	NYSE	ETR	Mon, Aug 26, 2013	63.90	64.15	62.87	63.07
5349	NYSE	ETR	Fri, Aug 23, 2013	63.55	64.35	63.46	63.94
5348	NYSE	ETR	Thu, Aug 22, 2013	62.99	63.81	62.75	63.34
5347	NYSE	ETR	Wed, Aug 21, 2013	63.85	63.85	62.92	62.95
5346	NYSE	ETR	Tue, Aug 20, 2013	63.56	64.57	63.55	63.99
5345	NYSE	ETR	Mon, Aug 19, 2013	64.58	64.78	63.37	63.54
5344	NYSE	ETR	Fri, Aug 16, 2013	65.72	65.72	64.29	64.59
5343	NYSE	ETR	Thu, Aug 15, 2013	65.43	66.15	65.43	65.76
5342	NYSE	ETR	Wed, Aug 14, 2013	66.49	66.49	65.30	66.23
5341	NYSE	ETR	Tue, Aug 13, 2013	66.08	66.55	65.53	65.71
5340	NYSE	ETR	Mon, Aug 12, 2013	66.77	66.89	65.58	66.14
5339	NYSE	ETR	Fri, Aug 9, 2013	69.16	70.05	66.50	66.90
5338	NYSE	ETR	Thu, Aug 8, 2013	68.77	69.69	68.52	69.16
5337	NYSE	ETR	Wed, Aug 7, 2013	66.75	69.10	66.50	68.77
5336	NYSE	ETR	Tue, Aug 6, 2013	66.55	67.05	66.47	66.86
5335	NYSE	ETR	Mon, Aug 5, 2013	68.11	68.17	67.48	67.53
5334	NYSE	ETR	Fri, Aug 2, 2013	67.92	68.27	67.74	68.19
5333	NYSE	ETR	Thu, Aug 1, 2013	67.76	68.20	67.38	67.89
5332	NYSE	ETR	Wed, Jul 31, 2013	69.38	69.85	67.34	67.50
5331	NYSE	ETR	Tue, Jul 30, 2013	70.76	71.77	69.10	69.60
5330	NYSE	ETR	Mon, Jul 29, 2013	70.04	70.88	70.04	70.53
5329	NYSE	ETR	Fri, Jul 26, 2013	70.02	70.32	69.49	70.13
5328	NYSE	ETR	Thu, Jul 25, 2013	70.16	70.59	69.49	70.09
5327	NYSE	ETR	Wed, Jul 24, 2013	72.17	72.17	70.02	70.42
5326	NYSE	ETR	Tue, Jul 23, 2013	72.29	72.60	71.55	72.33
5325	NYSE	ETR	Mon, Jul 22, 2013	71.94	72.58	71.90	72.35
5324	NYSE	ETR	Fri, Jul 19, 2013	71.72	72.19	71.26	71.91
5323	NYSE	ETR	Thu, Jul 18, 2013	70.87	71.80	70.87	71.77
5322	NYSE	ETR	Wed, Jul 17, 2013	71.42	71.52	70.45	70.64
5321	NYSE	ETR	Tue, Jul 16, 2013	71.44	71.72	70.64	71.02
5320	NYSE	ETR	Mon, Jul 15, 2013	70.98	71.97	70.80	71.60
5319	NYSE	ETR	Fri, Jul 12, 2013	71.29	71.29	70.44	70.89
5318	NYSE	ETR	Thu, Jul 11, 2013	70.32	71.32	70.30	71.31
5317	NYSE	ETR	Wed, Jul 10, 2013	69.13	70.01	68.75	69.70
5316	NYSE	ETR	Tue, Jul 9, 2013	69.37	69.71	68.35	69.14
5315	NYSE	ETR	Mon, Jul 8, 2013	68.29	69.11	68.04	68.95
5314	NYSE	ETR	Fri, Jul 5, 2013	69.24	69.29	67.43	68.06
5313	NYSE	ETR	Wed, Jul 3, 2013	69.06	69.63	68.87	69.29
5312	NYSE	ETR	Tue, Jul 2, 2013	69.30	70.18	69.04	69.35
5311	NYSE	ETR	Mon, Jul 1, 2013	69.94	70.00	68.84	69.34
5310	NYSE	ETR	Fri, Jun 28, 2013	69.90	70.11	69.26	69.68
5309	NYSE	ETR	Thu, Jun 27, 2013	70.39	71.59	69.91	70.05
5308	NYSE	ETR	Wed, Jun 26, 2013	69.47	70.52	69.19	70.28
5307	NYSE	ETR	Tue, Jun 25, 2013	68.60	69.59	68.11	69.16
5306	NYSE	ETR	Mon, Jun 24, 2013	67.55	68.54	66.90	68.11
5305	NYSE	ETR	Fri, Jun 21, 2013	66.64	68.42	66.31	68.13
5304	NYSE	ETR	Thu, Jun 20, 2013	67.84	68.10	66.25	66.37
5303	NYSE	ETR	Wed, Jun 19, 2013	69.22	70.10	68.25	68.25
5302	NYSE	ETR	Tue, Jun 18, 2013	68.57	69.56	68.17	69.17
5301	NYSE	ETR	Mon, Jun 17, 2013	68.67	69.75	68.21	68.62
5300	NYSE	ETR	Fri, Jun 14, 2013	68.70	69.37	68.41	68.47
5299	NYSE	ETR	Thu, Jun 13, 2013	67.68	68.93	67.18	68.88
5298	NYSE	ETR	Wed, Jun 12, 2013	69.05	69.23	67.30	67.71
5297	NYSE	ETR	Tue, Jun 11, 2013	69.12	69.54	68.64	68.66
5296	NYSE	ETR	Mon, Jun 10, 2013	69.29	69.88	68.75	69.57
5295	NYSE	ETR	Fri, Jun 7, 2013	68.27	68.98	67.49	68.19
5294	NYSE	ETR	Thu, Jun 6, 2013	67.48	68.11	67.09	68.01
5293	NYSE	ETR	Wed, Jun 5, 2013	68.05	68.21	67.23	67.39
5292	NYSE	ETR	Tue, Jun 4, 2013	69.55	69.68	68.13	68.24
5291	NYSE	ETR	Mon, Jun 3, 2013	69.18	70.48	68.16	69.71
5290	NYSE	ETR	Fri, May 31, 2013	69.07	70.48	68.88	68.88
5289	NYSE	ETR	Thu, May 30, 2013	68.81	70.21	68.81	69.10
5288	NYSE	ETR	Wed, May 29, 2013	68.99	69.25	68.35	68.59
5287	NYSE	ETR	Tue, May 28, 2013	68.73	70.66	68.54	69.50
5286	NYSE	ETR	Fri, May 24, 2013	68.87	69.17	68.41	68.94
5285	NYSE	ETR	Thu, May 23, 2013	68.11	69.12	67.59	68.92
5284	NYSE	ETR	Wed, May 22, 2013	70.23	70.82	68.68	69.07
5283	NYSE	ETR	Tue, May 21, 2013	70.76	70.76	69.89	70.30
5282	NYSE	ETR	Mon, May 20, 2013	71.00	71.13	70.30	70.60
5281	NYSE	ETR	Fri, May 17, 2013	69.80	71.30	69.63	71.14
5280	NYSE	ETR	Thu, May 16, 2013	69.42	70.18	68.90	69.67
5279	NYSE	ETR	Wed, May 15, 2013	67.99	70.45	67.90	69.61
5278	NYSE	ETR	Tue, May 14, 2013	67.34	68.20	67.19	68.08
5277	NYSE	ETR	Mon, May 13, 2013	67.21	67.61	66.86	67.29
5276	NYSE	ETR	Fri, May 10, 2013	67.01	67.57	66.72	67.49
5275	NYSE	ETR	Thu, May 9, 2013	68.11	68.17	66.84	67.00
5274	NYSE	ETR	Wed, May 8, 2013	68.80	69.11	67.71	68.05
5273	NYSE	ETR	Tue, May 7, 2013	68.26	69.13	68.10	68.77
5272	NYSE	ETR	Mon, May 6, 2013	71.01	71.24	68.98	69.13
5271	NYSE	ETR	Fri, May 3, 2013	71.88	71.98	70.68	71.10
5270	NYSE	ETR	Thu, May 2, 2013	71.36	71.83	70.96	71.57
5269	NYSE	ETR	Wed, May 1, 2013	71.22	72.10	70.96	71.39
5268	NYSE	ETR	Tue, Apr 30, 2013	70.72	71.81	70.54	71.23
5267	NYSE	ETR	Mon, Apr 29, 2013	69.47	70.88	69.26	70.86
5266	NYSE	ETR	Fri, Apr 26, 2013	68.64	69.44	68.64	69.11
5265	NYSE	ETR	Thu, Apr 25, 2013	70.14	70.19	68.24	68.62
5264	NYSE	ETR	Wed, Apr 24, 2013	69.54	70.17	69.30	70.12
5263	NYSE	ETR	Tue, Apr 23, 2013	69.96	69.96	68.73	69.50
5262	NYSE	ETR	Mon, Apr 22, 2013	69.65	69.94	69.20	69.69
5261	NYSE	ETR	Fri, Apr 19, 2013	70.52	70.70	69.08	69.71
5260	NYSE	ETR	Thu, Apr 18, 2013	69.53	70.38	69.53	70.29
5259	NYSE	ETR	Wed, Apr 17, 2013	69.23	69.51	68.76	69.20
5258	NYSE	ETR	Tue, Apr 16, 2013	69.18	69.76	68.83	69.53
5257	NYSE	ETR	Mon, Apr 15, 2013	69.39	69.97	68.65	68.65
5256	NYSE	ETR	Fri, Apr 12, 2013	68.96	69.70	68.92	69.70
5255	NYSE	ETR	Thu, Apr 11, 2013	68.26	69.14	67.81	69.05
5254	NYSE	ETR	Wed, Apr 10, 2013	67.92	68.34	67.84	68.26
5253	NYSE	ETR	Tue, Apr 9, 2013	67.86	67.96	67.56	67.65
5252	NYSE	ETR	Mon, Apr 8, 2013	67.30	67.89	67.00	67.86
5251	NYSE	ETR	Fri, Apr 5, 2013	66.35	67.47	66.16	67.28
5250	NYSE	ETR	Thu, Apr 4, 2013	65.01	66.56	65.00	66.52
5249	NYSE	ETR	Wed, Apr 3, 2013	64.19	65.19	63.95	65.00
5248	NYSE	ETR	Tue, Apr 2, 2013	63.67	64.35	63.51	64.03
5247	NYSE	ETR	Mon, Apr 1, 2013	63.37	63.48	63.12	63.39
5246	NYSE	ETR	Thu, Mar 28, 2013	63.00	63.41	62.73	63.24
5245	NYSE	ETR	Wed, Mar 27, 2013	62.37	63.00	62.29	62.94
5244	NYSE	ETR	Tue, Mar 26, 2013	61.92	62.75	61.83	62.69
5243	NYSE	ETR	Mon, Mar 25, 2013	62.43	62.65	61.42	61.67
5242	NYSE	ETR	Fri, Mar 22, 2013	62.94	63.00	62.10	62.38
5241	NYSE	ETR	Thu, Mar 21, 2013	63.70	63.93	62.75	62.92
5240	NYSE	ETR	Wed, Mar 20, 2013	64.29	64.30	63.80	63.97
5239	NYSE	ETR	Tue, Mar 19, 2013	64.42	64.74	63.74	64.02
5238	NYSE	ETR	Mon, Mar 18, 2013	64.78	65.06	64.33	64.46
5237	NYSE	ETR	Fri, Mar 15, 2013	63.33	65.39	63.26	65.23
5236	NYSE	ETR	Thu, Mar 14, 2013	63.71	63.92	63.59	63.64
5235	NYSE	ETR	Wed, Mar 13, 2013	63.45	64.00	63.45	63.68
5234	NYSE	ETR	Tue, Mar 12, 2013	63.55	63.80	63.21	63.47
5233	NYSE	ETR	Mon, Mar 11, 2013	63.28	63.56	63.22	63.52
5232	NYSE	ETR	Fri, Mar 8, 2013	63.59	63.71	62.97	63.43
5231	NYSE	ETR	Thu, Mar 7, 2013	63.72	64.06	63.42	63.52
5230	NYSE	ETR	Wed, Mar 6, 2013	63.73	63.94	63.48	63.65
5229	NYSE	ETR	Tue, Mar 5, 2013	63.20	63.82	63.06	63.58
5228	NYSE	ETR	Mon, Mar 4, 2013	61.95	63.01	61.95	62.95
5227	NYSE	ETR	Fri, Mar 1, 2013	62.21	62.46	61.64	62.12
5226	NYSE	ETR	Thu, Feb 28, 2013	62.14	62.52	61.98	62.26
5225	NYSE	ETR	Wed, Feb 27, 2013	61.74	62.10	61.46	62.02
5224	NYSE	ETR	Tue, Feb 26, 2013	61.88	62.36	61.29	61.54
5223	NYSE	ETR	Mon, Feb 25, 2013	62.24	62.86	61.58	61.58
5222	NYSE	ETR	Fri, Feb 22, 2013	61.61	62.16	61.53	62.05
5221	NYSE	ETR	Thu, Feb 21, 2013	61.53	61.72	61.24	61.52
5220	NYSE	ETR	Wed, Feb 20, 2013	61.79	62.21	61.53	61.55
5219	NYSE	ETR	Tue, Feb 19, 2013	61.70	62.00	61.56	61.78
5218	NYSE	ETR	Fri, Feb 15, 2013	61.60	61.69	61.09	61.45
5217	NYSE	ETR	Thu, Feb 14, 2013	63.10	63.10	61.50	61.80
5216	NYSE	ETR	Wed, Feb 13, 2013	63.93	64.17	63.59	63.66
5215	NYSE	ETR	Tue, Feb 12, 2013	63.79	64.11	63.76	63.93
5214	NYSE	ETR	Mon, Feb 11, 2013	64.42	64.73	64.32	64.62
5213	NYSE	ETR	Fri, Feb 8, 2013	64.98	65.08	63.58	64.47
5212	NYSE	ETR	Thu, Feb 7, 2013	64.88	65.29	64.51	64.96
5211	NYSE	ETR	Wed, Feb 6, 2013	64.74	64.88	64.27	64.88
5210	NYSE	ETR	Tue, Feb 5, 2013	64.57	65.27	64.54	64.98
5209	NYSE	ETR	Mon, Feb 4, 2013	64.70	64.77	64.07	64.10
5208	NYSE	ETR	Fri, Feb 1, 2013	64.81	64.95	64.56	64.84
5207	NYSE	ETR	Thu, Jan 31, 2013	64.46	64.66	64.30	64.60
5206	NYSE	ETR	Wed, Jan 30, 2013	64.91	65.13	64.40	64.59
5205	NYSE	ETR	Tue, Jan 29, 2013	64.26	65.22	64.02	65.05
5204	NYSE	ETR	Mon, Jan 28, 2013	64.56	64.59	64.03	64.45
5203	NYSE	ETR	Fri, Jan 25, 2013	64.00	64.61	63.62	64.59
5202	NYSE	ETR	Thu, Jan 24, 2013	63.76	64.20	63.52	63.84
5201	NYSE	ETR	Wed, Jan 23, 2013	63.88	64.50	63.25	63.91
5200	NYSE	ETR	Tue, Jan 22, 2013	63.90	64.42	63.77	64.37
5199	NYSE	ETR	Fri, Jan 18, 2013	63.33	63.88	63.24	63.87
5198	NYSE	ETR	Thu, Jan 17, 2013	63.25	63.55	63.04	63.27
5197	NYSE	ETR	Wed, Jan 16, 2013	63.08	63.41	62.89	63.07
5196	NYSE	ETR	Tue, Jan 15, 2013	63.00	63.43	62.94	63.35
5195	NYSE	ETR	Mon, Jan 14, 2013	63.14	63.47	63.06	63.21
5194	NYSE	ETR	Fri, Jan 11, 2013	63.53	63.68	62.92	63.07
5193	NYSE	ETR	Thu, Jan 10, 2013	62.90	63.40	62.73	63.37
5192	NYSE	ETR	Wed, Jan 9, 2013	62.70	62.99	62.38	62.73
5191	NYSE	ETR	Tue, Jan 8, 2013	63.32	63.61	62.56	62.84
5190	NYSE	ETR	Mon, Jan 7, 2013	64.16	64.42	62.79	63.34
5189	NYSE	ETR	Fri, Jan 4, 2013	64.47	64.49	63.98	64.43
5188	NYSE	ETR	Thu, Jan 3, 2013	64.84	64.86	64.24	64.44
5187	NYSE	ETR	Wed, Jan 2, 2013	64.52	64.89	64.22	64.75
5186	NYSE	ETR	Mon, Dec 31, 2012	62.55	63.79	62.22	63.75
5185	NYSE	ETR	Fri, Dec 28, 2012	63.16	63.42	62.57	62.58
5184	NYSE	ETR	Thu, Dec 27, 2012	63.40	63.79	62.74	63.45
5183	NYSE	ETR	Wed, Dec 26, 2012	64.31	64.47	63.28	63.40
5182	NYSE	ETR	Mon, Dec 24, 2012	64.64	64.66	63.75	64.37
5181	NYSE	ETR	Fri, Dec 21, 2012	63.67	64.72	63.67	64.52
5180	NYSE	ETR	Thu, Dec 20, 2012	64.49	64.63	63.82	64.41
5179	NYSE	ETR	Wed, Dec 19, 2012	65.25	65.38	64.20	64.26
5178	NYSE	ETR	Tue, Dec 18, 2012	64.35	65.60	64.20	65.38
5177	NYSE	ETR	Mon, Dec 17, 2012	63.72	64.59	63.69	64.35
5176	NYSE	ETR	Fri, Dec 14, 2012	63.61	63.81	63.34	63.40
5175	NYSE	ETR	Thu, Dec 13, 2012	63.78	63.95	63.36	63.57
5174	NYSE	ETR	Wed, Dec 12, 2012	64.03	64.46	63.70	63.76
5173	NYSE	ETR	Tue, Dec 11, 2012	63.96	64.43	63.81	64.08
5172	NYSE	ETR	Mon, Dec 10, 2012	63.82	63.99	63.59	63.90
5171	NYSE	ETR	Fri, Dec 7, 2012	63.76	64.06	63.61	63.94
5170	NYSE	ETR	Thu, Dec 6, 2012	63.79	64.08	63.63	63.73
5169	NYSE	ETR	Wed, Dec 5, 2012	62.97	64.08	62.69	63.74
5168	NYSE	ETR	Tue, Dec 4, 2012	63.45	63.62	62.79	62.96
5167	NYSE	ETR	Mon, Dec 3, 2012	63.55	63.66	62.54	63.39
5166	NYSE	ETR	Fri, Nov 30, 2012	63.41	63.74	63.21	63.54
5165	NYSE	ETR	Thu, Nov 29, 2012	63.61	63.62	62.94	63.52
5164	NYSE	ETR	Wed, Nov 28, 2012	62.31	63.46	62.20	63.44
5163	NYSE	ETR	Tue, Nov 27, 2012	62.65	62.89	62.21	62.23
5162	NYSE	ETR	Mon, Nov 26, 2012	61.78	62.82	61.56	62.50
5161	NYSE	ETR	Fri, Nov 23, 2012	62.35	62.49	61.55	62.04
5160	NYSE	ETR	Wed, Nov 21, 2012	62.50	62.79	61.73	62.28
5159	NYSE	ETR	Tue, Nov 20, 2012	62.62	62.73	61.95	62.50
5158	NYSE	ETR	Mon, Nov 19, 2012	63.15	63.39	62.28	62.55
5157	NYSE	ETR	Fri, Nov 16, 2012	63.10	63.48	62.32	62.86
5156	NYSE	ETR	Thu, Nov 15, 2012	63.35	63.71	62.53	63.00
5155	NYSE	ETR	Wed, Nov 14, 2012	64.31	64.41	63.23	63.35
5154	NYSE	ETR	Tue, Nov 13, 2012	64.11	65.08	63.87	64.29
5153	NYSE	ETR	Mon, Nov 12, 2012	65.01	65.13	64.17	64.20
5152	NYSE	ETR	Fri, Nov 9, 2012	64.85	65.16	64.60	64.90
5151	NYSE	ETR	Thu, Nov 8, 2012	65.30	65.99	64.92	65.00
5150	NYSE	ETR	Wed, Nov 7, 2012	66.78	66.78	65.18	65.26
5149	NYSE	ETR	Tue, Nov 6, 2012	67.49	67.49	65.69	66.90
5148	NYSE	ETR	Mon, Nov 5, 2012	68.97	70.22	65.88	67.90
5147	NYSE	ETR	Fri, Nov 2, 2012	72.80	72.84	71.10	71.23
5146	NYSE	ETR	Thu, Nov 1, 2012	72.79	72.85	72.15	72.35
5145	NYSE	ETR	Wed, Oct 31, 2012	72.47	72.98	72.00	72.58
5144	NYSE	ETR	Fri, Oct 26, 2012	70.35	72.11	69.91	72.10
5143	NYSE	ETR	Thu, Oct 25, 2012	70.38	70.55	69.80	70.42
5142	NYSE	ETR	Wed, Oct 24, 2012	70.31	70.41	69.86	69.94
5141	NYSE	ETR	Tue, Oct 23, 2012	70.63	70.72	69.97	70.31
5140	NYSE	ETR	Mon, Oct 22, 2012	70.71	71.18	70.46	71.13
5139	NYSE	ETR	Fri, Oct 19, 2012	71.76	71.90	71.07	71.23
5138	NYSE	ETR	Thu, Oct 18, 2012	71.16	71.81	70.94	71.76
5137	NYSE	ETR	Wed, Oct 17, 2012	70.68	71.32	70.12	71.18
5136	NYSE	ETR	Tue, Oct 16, 2012	70.25	70.70	70.02	70.45
5135	NYSE	ETR	Mon, Oct 15, 2012	69.50	70.11	69.28	70.01
5134	NYSE	ETR	Fri, Oct 12, 2012	70.51	70.77	69.64	69.95
5133	NYSE	ETR	Thu, Oct 11, 2012	70.67	71.44	70.18	70.63
5132	NYSE	ETR	Wed, Oct 10, 2012	70.65	70.76	70.09	70.29
5131	NYSE	ETR	Tue, Oct 9, 2012	70.46	70.85	70.29	70.69
5130	NYSE	ETR	Mon, Oct 8, 2012	70.41	70.75	70.09	70.62
5129	NYSE	ETR	Fri, Oct 5, 2012	70.90	71.00	70.31	70.48
5128	NYSE	ETR	Thu, Oct 4, 2012	69.99	70.95	69.93	70.71
5127	NYSE	ETR	Wed, Oct 3, 2012	69.50	70.23	69.40	69.78
5126	NYSE	ETR	Tue, Oct 2, 2012	69.59	69.69	69.02	69.40
5125	NYSE	ETR	Mon, Oct 1, 2012	69.59	69.84	69.11	69.23
5124	NYSE	ETR	Fri, Sep 28, 2012	69.00	69.46	68.70	69.30
5123	NYSE	ETR	Thu, Sep 27, 2012	69.45	69.60	68.97	69.15
5122	NYSE	ETR	Wed, Sep 26, 2012	69.20	69.85	69.20	69.38
5121	NYSE	ETR	Tue, Sep 25, 2012	69.35	69.94	69.15	69.16
5120	NYSE	ETR	Mon, Sep 24, 2012	68.48	69.58	68.30	69.28
5119	NYSE	ETR	Fri, Sep 21, 2012	69.03	69.03	67.96	68.45
5118	NYSE	ETR	Thu, Sep 20, 2012	68.29	68.92	68.29	68.81
5117	NYSE	ETR	Wed, Sep 19, 2012	68.28	68.65	68.17	68.57
5116	NYSE	ETR	Tue, Sep 18, 2012	68.23	68.50	67.95	68.19
5115	NYSE	ETR	Mon, Sep 17, 2012	68.25	68.77	68.04	68.33
5114	NYSE	ETR	Fri, Sep 14, 2012	68.69	69.13	68.24	68.36
5113	NYSE	ETR	Thu, Sep 13, 2012	67.07	68.85	67.07	68.78
5112	NYSE	ETR	Wed, Sep 12, 2012	67.75	67.90	67.14	67.79
5111	NYSE	ETR	Tue, Sep 11, 2012	68.11	68.19	67.64	67.76
5110	NYSE	ETR	Mon, Sep 10, 2012	69.22	69.22	68.10	68.16
5109	NYSE	ETR	Fri, Sep 7, 2012	69.04	69.28	68.05	68.21
5108	NYSE	ETR	Thu, Sep 6, 2012	68.97	69.42	68.74	69.25
5107	NYSE	ETR	Wed, Sep 5, 2012	68.86	68.86	68.12	68.31
5106	NYSE	ETR	Tue, Sep 4, 2012	68.17	68.82	68.01	68.62
5105	NYSE	ETR	Fri, Aug 31, 2012	68.21	68.39	67.74	68.08
5104	NYSE	ETR	Thu, Aug 30, 2012	68.15	68.43	67.90	68.02
5103	NYSE	ETR	Wed, Aug 29, 2012	68.56	68.63	68.08	68.35
5102	NYSE	ETR	Tue, Aug 28, 2012	68.16	68.81	68.16	68.57
5101	NYSE	ETR	Mon, Aug 27, 2012	68.54	68.77	68.19	68.52
5100	NYSE	ETR	Fri, Aug 24, 2012	68.36	68.77	68.10	68.73
5099	NYSE	ETR	Thu, Aug 23, 2012	68.84	68.84	68.03	68.35
5098	NYSE	ETR	Wed, Aug 22, 2012	69.04	69.32	68.43	68.65
5097	NYSE	ETR	Tue, Aug 21, 2012	69.49	69.59	69.04	69.04
5096	NYSE	ETR	Mon, Aug 20, 2012	69.50	69.62	69.13	69.47
5095	NYSE	ETR	Fri, Aug 17, 2012	69.74	69.97	69.07	69.48
5094	NYSE	ETR	Thu, Aug 16, 2012	69.79	70.08	69.44	69.63
5093	NYSE	ETR	Wed, Aug 15, 2012	69.71	70.43	69.27	69.87
5092	NYSE	ETR	Tue, Aug 14, 2012	71.53	71.75	70.97	71.11
5091	NYSE	ETR	Mon, Aug 13, 2012	71.62	71.62	70.99	71.31
5090	NYSE	ETR	Fri, Aug 10, 2012	71.12	71.81	71.00	71.75
5089	NYSE	ETR	Thu, Aug 9, 2012	71.91	72.07	71.22	71.28
5088	NYSE	ETR	Wed, Aug 8, 2012	71.36	72.18	70.88	72.11
5087	NYSE	ETR	Tue, Aug 7, 2012	71.78	71.79	71.04	71.33
5086	NYSE	ETR	Mon, Aug 6, 2012	73.00	73.03	72.14	72.21
5085	NYSE	ETR	Fri, Aug 3, 2012	72.48	72.82	72.11	72.71
5084	NYSE	ETR	Thu, Aug 2, 2012	72.29	72.55	71.33	71.83
5083	NYSE	ETR	Wed, Aug 1, 2012	72.80	73.98	72.15	72.57
5082	NYSE	ETR	Tue, Jul 31, 2012	74.50	74.50	72.32	72.67
5081	NYSE	ETR	Mon, Jul 30, 2012	72.40	73.13	72.32	73.06
5080	NYSE	ETR	Fri, Jul 27, 2012	71.69	72.75	71.69	72.59
5079	NYSE	ETR	Thu, Jul 26, 2012	71.45	71.81	71.04	71.49
5078	NYSE	ETR	Wed, Jul 25, 2012	71.24	71.37	70.54	70.81
5077	NYSE	ETR	Tue, Jul 24, 2012	71.20	71.35	70.69	70.99
5076	NYSE	ETR	Mon, Jul 23, 2012	71.07	71.22	70.40	71.00
5075	NYSE	ETR	Fri, Jul 20, 2012	71.34	71.94	71.01	71.31
5074	NYSE	ETR	Thu, Jul 19, 2012	71.38	71.62	70.70	71.47
5073	NYSE	ETR	Wed, Jul 18, 2012	70.46	71.56	70.35	71.52
5072	NYSE	ETR	Tue, Jul 17, 2012	69.93	70.45	69.48	70.45
5071	NYSE	ETR	Mon, Jul 16, 2012	69.55	70.00	69.46	69.91
5070	NYSE	ETR	Fri, Jul 13, 2012	69.48	69.90	69.34	69.60
5069	NYSE	ETR	Thu, Jul 12, 2012	68.97	69.77	68.81	69.46
5068	NYSE	ETR	Wed, Jul 11, 2012	68.07	69.29	68.07	69.17
5067	NYSE	ETR	Tue, Jul 10, 2012	67.97	68.39	67.90	68.01
5066	NYSE	ETR	Mon, Jul 9, 2012	67.90	68.27	67.73	67.98
5065	NYSE	ETR	Fri, Jul 6, 2012	67.54	68.09	67.53	67.88
5064	NYSE	ETR	Thu, Jul 5, 2012	68.30	68.46	67.94	67.94
5063	NYSE	ETR	Tue, Jul 3, 2012	68.55	68.75	68.11	68.53
5062	NYSE	ETR	Mon, Jul 2, 2012	68.15	68.65	67.84	68.58
5061	NYSE	ETR	Fri, Jun 29, 2012	68.12	68.20	67.37	67.89
5060	NYSE	ETR	Thu, Jun 28, 2012	66.98	67.64	66.96	67.58
5059	NYSE	ETR	Wed, Jun 27, 2012	66.16	67.46	66.16	67.34
5058	NYSE	ETR	Tue, Jun 26, 2012	66.62	66.87	66.43	66.71
5057	NYSE	ETR	Mon, Jun 25, 2012	66.26	66.58	66.10	66.46
5056	NYSE	ETR	Fri, Jun 22, 2012	66.84	66.94	66.47	66.70
5055	NYSE	ETR	Thu, Jun 21, 2012	66.83	67.12	66.40	66.55
5054	NYSE	ETR	Wed, Jun 20, 2012	66.90	67.38	66.32	66.65
5053	NYSE	ETR	Tue, Jun 19, 2012	66.66	67.45	66.59	66.97
5052	NYSE	ETR	Mon, Jun 18, 2012	66.93	66.93	66.32	66.75
5051	NYSE	ETR	Fri, Jun 15, 2012	66.16	66.69	66.16	66.55
5050	NYSE	ETR	Thu, Jun 14, 2012	66.11	66.37	65.88	66.10
5049	NYSE	ETR	Wed, Jun 13, 2012	66.13	66.45	65.74	66.16
5048	NYSE	ETR	Tue, Jun 12, 2012	66.07	66.24	65.70	66.24
5047	NYSE	ETR	Mon, Jun 11, 2012	66.60	66.94	66.06	66.06
5046	NYSE	ETR	Fri, Jun 8, 2012	65.32	66.42	65.32	66.28
5045	NYSE	ETR	Thu, Jun 7, 2012	65.64	66.30	65.49	66.06
5044	NYSE	ETR	Wed, Jun 6, 2012	65.06	65.20	64.61	65.20
5043	NYSE	ETR	Tue, Jun 5, 2012	64.47	65.15	64.31	64.93
5042	NYSE	ETR	Mon, Jun 4, 2012	64.48	64.67	64.23	64.54
5041	NYSE	ETR	Fri, Jun 1, 2012	63.96	64.99	63.96	64.35
5040	NYSE	ETR	Thu, May 31, 2012	64.44	64.97	64.22	64.53
5039	NYSE	ETR	Wed, May 30, 2012	64.51	65.15	64.33	64.44
5038	NYSE	ETR	Tue, May 29, 2012	64.88	64.97	64.58	64.85
5037	NYSE	ETR	Fri, May 25, 2012	64.48	64.86	64.33	64.51
5036	NYSE	ETR	Thu, May 24, 2012	63.77	64.71	63.63	64.35
5035	NYSE	ETR	Wed, May 23, 2012	64.01	64.44	63.42	63.66
5034	NYSE	ETR	Tue, May 22, 2012	63.52	64.60	63.45	64.17
5033	NYSE	ETR	Mon, May 21, 2012	63.14	63.55	62.98	63.55
5032	NYSE	ETR	Fri, May 18, 2012	63.27	63.69	62.97	63.08
5031	NYSE	ETR	Thu, May 17, 2012	63.64	63.77	63.09	63.10
5030	NYSE	ETR	Wed, May 16, 2012	63.94	63.94	63.46	63.57
5029	NYSE	ETR	Tue, May 15, 2012	64.20	64.39	63.50	63.66
5028	NYSE	ETR	Mon, May 14, 2012	64.29	64.59	63.76	64.26
5027	NYSE	ETR	Fri, May 11, 2012	64.50	65.26	64.32	64.72
5026	NYSE	ETR	Thu, May 10, 2012	64.58	64.98	64.50	64.62
5025	NYSE	ETR	Wed, May 9, 2012	63.72	64.64	63.67	64.32
5024	NYSE	ETR	Tue, May 8, 2012	63.88	64.42	63.85	64.16
5023	NYSE	ETR	Mon, May 7, 2012	65.10	65.21	64.65	64.96
5022	NYSE	ETR	Fri, May 4, 2012	65.14	65.58	64.93	65.11
5021	NYSE	ETR	Thu, May 3, 2012	65.85	66.17	65.08	65.16
5020	NYSE	ETR	Wed, May 2, 2012	66.18	66.54	65.78	65.97
5019	NYSE	ETR	Tue, May 1, 2012	65.70	66.48	65.58	66.30
5018	NYSE	ETR	Mon, Apr 30, 2012	65.32	65.71	65.15	65.56
5017	NYSE	ETR	Fri, Apr 27, 2012	66.37	66.65	65.13	65.30
5016	NYSE	ETR	Thu, Apr 26, 2012	65.65	66.20	65.16	66.19
5015	NYSE	ETR	Wed, Apr 25, 2012	66.23	66.23	65.45	65.76
5014	NYSE	ETR	Tue, Apr 24, 2012	65.65	65.98	65.37	65.94
5013	NYSE	ETR	Mon, Apr 23, 2012	65.25	65.67	65.09	65.59
5012	NYSE	ETR	Fri, Apr 20, 2012	65.47	65.90	65.24	65.65
5011	NYSE	ETR	Thu, Apr 19, 2012	65.99	66.09	64.99	65.37
5010	NYSE	ETR	Wed, Apr 18, 2012	66.17	66.60	66.00	66.27
5009	NYSE	ETR	Tue, Apr 17, 2012	66.43	66.59	65.75	66.45
5008	NYSE	ETR	Mon, Apr 16, 2012	65.67	66.36	65.61	66.10
5007	NYSE	ETR	Fri, Apr 13, 2012	66.13	66.51	65.47	65.50
5006	NYSE	ETR	Thu, Apr 12, 2012	65.61	66.21	65.31	66.16
5005	NYSE	ETR	Wed, Apr 11, 2012	65.22	65.53	65.00	65.41
5004	NYSE	ETR	Tue, Apr 10, 2012	65.93	65.93	64.91	64.96
5003	NYSE	ETR	Mon, Apr 9, 2012	65.78	66.30	65.78	66.07
5002	NYSE	ETR	Thu, Apr 5, 2012	67.02	67.02	66.15	66.38
5001	NYSE	ETR	Wed, Apr 4, 2012	66.67	67.40	66.57	67.10
5000	NYSE	ETR	Tue, Apr 3, 2012	67.55	67.64	66.54	66.94
4999	NYSE	ETR	Mon, Apr 2, 2012	67.23	68.13	67.13	67.49
4998	NYSE	ETR	Fri, Mar 30, 2012	67.09	67.41	66.87	67.20
4997	NYSE	ETR	Thu, Mar 29, 2012	66.48	67.06	66.34	66.93
4996	NYSE	ETR	Wed, Mar 28, 2012	67.45	67.68	66.54	66.72
4995	NYSE	ETR	Tue, Mar 27, 2012	67.63	67.97	67.26	67.64
4994	NYSE	ETR	Mon, Mar 26, 2012	67.11	67.58	66.94	67.53
4993	NYSE	ETR	Fri, Mar 23, 2012	66.91	67.10	66.77	66.83
4992	NYSE	ETR	Thu, Mar 22, 2012	66.66	67.03	66.46	66.73
4991	NYSE	ETR	Wed, Mar 21, 2012	67.23	67.44	66.80	66.89
4990	NYSE	ETR	Tue, Mar 20, 2012	67.07	67.58	67.00	67.24
4989	NYSE	ETR	Mon, Mar 19, 2012	67.93	68.32	67.23	67.33
4988	NYSE	ETR	Fri, Mar 16, 2012	67.91	68.12	67.67	67.87
4987	NYSE	ETR	Thu, Mar 15, 2012	67.72	68.02	67.27	67.95
4986	NYSE	ETR	Wed, Mar 14, 2012	68.63	68.84	67.63	67.80
4985	NYSE	ETR	Tue, Mar 13, 2012	68.56	68.57	67.94	68.50
4984	NYSE	ETR	Mon, Mar 12, 2012	67.80	68.62	67.80	68.35
4983	NYSE	ETR	Fri, Mar 9, 2012	67.34	68.20	67.12	67.87
4982	NYSE	ETR	Thu, Mar 8, 2012	67.15	67.49	66.97	67.31
4981	NYSE	ETR	Wed, Mar 7, 2012	66.73	66.91	66.23	66.83
4980	NYSE	ETR	Tue, Mar 6, 2012	66.78	67.09	66.30	66.76
4979	NYSE	ETR	Mon, Mar 5, 2012	67.00	67.28	66.63	67.12
4978	NYSE	ETR	Fri, Mar 2, 2012	67.20	67.59	66.71	67.13
4977	NYSE	ETR	Thu, Mar 1, 2012	67.17	67.58	66.66	67.28
4976	NYSE	ETR	Wed, Feb 29, 2012	66.99	67.04	66.38	66.63
4975	NYSE	ETR	Tue, Feb 28, 2012	67.20	67.46	66.73	66.91
4974	NYSE	ETR	Mon, Feb 27, 2012	67.02	67.39	66.76	67.08
4973	NYSE	ETR	Fri, Feb 24, 2012	67.15	67.53	67.01	67.14
4972	NYSE	ETR	Thu, Feb 23, 2012	67.58	67.72	67.04	67.15
4971	NYSE	ETR	Wed, Feb 22, 2012	67.88	67.88	67.23	67.49
4970	NYSE	ETR	Tue, Feb 21, 2012	68.09	68.09	67.31	67.48
4969	NYSE	ETR	Fri, Feb 17, 2012	68.27	68.47	67.63	67.78
4968	NYSE	ETR	Thu, Feb 16, 2012	67.52	68.85	67.48	68.29
4967	NYSE	ETR	Wed, Feb 15, 2012	67.94	67.96	67.18	67.37
4966	NYSE	ETR	Tue, Feb 14, 2012	67.21	68.06	67.19	67.74
4965	NYSE	ETR	Mon, Feb 13, 2012	68.00	68.13	67.31	67.39
4964	NYSE	ETR	Fri, Feb 10, 2012	67.86	68.06	67.51	67.80
4963	NYSE	ETR	Thu, Feb 9, 2012	68.01	68.30	67.64	68.22
4962	NYSE	ETR	Wed, Feb 8, 2012	68.12	68.29	67.81	68.06
4961	NYSE	ETR	Tue, Feb 7, 2012	67.79	68.65	67.60	68.38
4960	NYSE	ETR	Mon, Feb 6, 2012	69.13	69.13	68.32	68.76
4959	NYSE	ETR	Fri, Feb 3, 2012	69.75	69.93	68.65	69.04
4958	NYSE	ETR	Thu, Feb 2, 2012	69.38	69.76	69.14	69.36
4957	NYSE	ETR	Wed, Feb 1, 2012	69.54	69.98	69.25	69.39
4956	NYSE	ETR	Tue, Jan 31, 2012	69.81	70.63	68.22	69.38
4955	NYSE	ETR	Mon, Jan 30, 2012	70.16	70.52	69.84	70.43
4954	NYSE	ETR	Fri, Jan 27, 2012	71.01	71.17	70.48	70.62
4953	NYSE	ETR	Thu, Jan 26, 2012	71.07	72.08	70.89	71.30
4952	NYSE	ETR	Wed, Jan 25, 2012	69.02	71.06	68.67	70.89
4951	NYSE	ETR	Tue, Jan 24, 2012	70.19	70.19	69.03	69.46
4950	NYSE	ETR	Mon, Jan 23, 2012	70.88	70.88	69.73	70.70
4949	NYSE	ETR	Fri, Jan 20, 2012	70.94	71.27	69.31	69.93
4948	NYSE	ETR	Thu, Jan 19, 2012	71.13	71.33	70.35	70.66
4947	NYSE	ETR	Wed, Jan 18, 2012	70.75	71.38	70.27	71.24
4946	NYSE	ETR	Tue, Jan 17, 2012	71.77	72.11	70.70	70.90
4945	NYSE	ETR	Fri, Jan 13, 2012	71.20	71.42	70.75	71.11
4944	NYSE	ETR	Thu, Jan 12, 2012	71.75	71.84	71.22	71.43
4943	NYSE	ETR	Wed, Jan 11, 2012	71.62	71.97	71.18	71.60
4942	NYSE	ETR	Tue, Jan 10, 2012	72.09	72.52	71.38	72.00
4941	NYSE	ETR	Mon, Jan 9, 2012	71.76	71.77	71.33	71.59
4940	NYSE	ETR	Fri, Jan 6, 2012	72.00	72.09	71.30	71.50
4939	NYSE	ETR	Thu, Jan 5, 2012	71.92	72.15	71.27	71.90
4938	NYSE	ETR	Wed, Jan 4, 2012	72.49	72.57	71.67	71.90
4937	NYSE	ETR	Tue, Jan 3, 2012	73.65	73.66	72.06	72.52
4936	NYSE	ETR	Fri, Dec 30, 2011	73.76	73.80	73.04	73.05
4935	NYSE	ETR	Thu, Dec 29, 2011	73.40	73.80	73.17	73.65
4934	NYSE	ETR	Wed, Dec 28, 2011	73.52	73.75	73.04	73.14
4933	NYSE	ETR	Tue, Dec 27, 2011	73.00	73.76	73.00	73.59
4932	NYSE	ETR	Fri, Dec 23, 2011	73.15	73.63	72.78	73.14
4931	NYSE	ETR	Thu, Dec 22, 2011	72.88	73.12	72.64	72.88
4930	NYSE	ETR	Wed, Dec 21, 2011	71.81	72.91	71.81	72.76
4929	NYSE	ETR	Tue, Dec 20, 2011	71.76	72.30	71.64	71.98
4928	NYSE	ETR	Mon, Dec 19, 2011	71.62	72.00	70.77	70.99
4927	NYSE	ETR	Fri, Dec 16, 2011	71.85	72.01	71.25	71.64
4926	NYSE	ETR	Thu, Dec 15, 2011	71.09	71.86	70.95	71.58
4925	NYSE	ETR	Wed, Dec 14, 2011	71.03	71.19	70.44	70.60
4924	NYSE	ETR	Tue, Dec 13, 2011	71.07	71.98	70.79	71.01
4923	NYSE	ETR	Mon, Dec 12, 2011	71.02	71.57	70.31	70.82
4922	NYSE	ETR	Fri, Dec 9, 2011	70.86	71.41	70.81	71.27
4921	NYSE	ETR	Thu, Dec 8, 2011	71.98	71.99	70.46	70.61
4920	NYSE	ETR	Wed, Dec 7, 2011	71.79	72.55	71.50	72.13
4919	NYSE	ETR	Tue, Dec 6, 2011	72.67	72.87	71.41	71.94
4918	NYSE	ETR	Mon, Dec 5, 2011	72.76	74.00	71.78	72.39
4917	NYSE	ETR	Fri, Dec 2, 2011	71.00	71.00	69.54	69.64
4916	NYSE	ETR	Thu, Dec 1, 2011	70.32	70.91	70.00	70.53
4915	NYSE	ETR	Wed, Nov 30, 2011	69.25	70.38	69.04	70.36
4914	NYSE	ETR	Tue, Nov 29, 2011	67.52	68.28	67.42	67.95
4913	NYSE	ETR	Mon, Nov 28, 2011	68.02	68.26	66.87	67.18
4912	NYSE	ETR	Fri, Nov 25, 2011	66.49	67.21	66.40	66.54
4911	NYSE	ETR	Wed, Nov 23, 2011	67.11	67.23	66.20	66.30
4910	NYSE	ETR	Tue, Nov 22, 2011	68.24	68.42	67.31	67.36
4909	NYSE	ETR	Mon, Nov 21, 2011	68.42	68.61	67.57	68.30
4908	NYSE	ETR	Fri, Nov 18, 2011	68.82	69.10	68.37	68.77
4907	NYSE	ETR	Thu, Nov 17, 2011	69.42	69.42	67.81	68.37
4906	NYSE	ETR	Wed, Nov 16, 2011	69.37	70.13	69.09	69.37
4905	NYSE	ETR	Tue, Nov 15, 2011	68.97	70.06	68.97	69.95
4904	NYSE	ETR	Mon, Nov 14, 2011	69.85	70.04	68.96	69.00
4903	NYSE	ETR	Fri, Nov 11, 2011	69.31	70.14	69.31	69.95
4902	NYSE	ETR	Thu, Nov 10, 2011	68.64	69.34	68.17	69.02
4901	NYSE	ETR	Wed, Nov 9, 2011	67.93	68.64	67.71	68.01
4900	NYSE	ETR	Tue, Nov 8, 2011	68.30	68.89	68.03	68.89
4899	NYSE	ETR	Mon, Nov 7, 2011	68.90	69.42	68.42	69.42
4898	NYSE	ETR	Fri, Nov 4, 2011	69.12	69.56	68.75	69.46
4897	NYSE	ETR	Thu, Nov 3, 2011	69.13	69.66	68.63	69.56
4896	NYSE	ETR	Wed, Nov 2, 2011	68.84	69.46	68.54	68.79
4895	NYSE	ETR	Tue, Nov 1, 2011	68.20	70.00	67.65	67.91
4894	NYSE	ETR	Mon, Oct 31, 2011	68.52	69.67	68.52	69.17
4893	NYSE	ETR	Fri, Oct 28, 2011	69.77	69.77	68.89	69.01
4892	NYSE	ETR	Thu, Oct 27, 2011	69.93	70.16	69.41	69.80
4891	NYSE	ETR	Wed, Oct 26, 2011	68.96	69.21	68.38	68.91
4890	NYSE	ETR	Tue, Oct 25, 2011	67.99	68.81	67.99	68.27
4889	NYSE	ETR	Mon, Oct 24, 2011	68.49	68.84	68.05	68.84
4888	NYSE	ETR	Fri, Oct 21, 2011	68.06	68.50	67.95	68.48
4887	NYSE	ETR	Thu, Oct 20, 2011	67.10	67.75	66.86	67.52
4886	NYSE	ETR	Wed, Oct 19, 2011	66.89	67.94	66.89	66.99
4885	NYSE	ETR	Tue, Oct 18, 2011	66.22	67.16	65.67	66.80
4884	NYSE	ETR	Mon, Oct 17, 2011	66.67	66.85	66.07	66.10
4883	NYSE	ETR	Fri, Oct 14, 2011	66.65	66.80	66.20	66.69
4882	NYSE	ETR	Thu, Oct 13, 2011	65.65	66.31	65.50	66.23
4881	NYSE	ETR	Wed, Oct 12, 2011	65.94	66.25	65.58	65.98
4880	NYSE	ETR	Tue, Oct 11, 2011	66.64	66.64	65.63	65.72
4879	NYSE	ETR	Mon, Oct 10, 2011	66.12	66.71	66.07	66.71
4878	NYSE	ETR	Fri, Oct 7, 2011	64.95	65.87	64.60	65.38
4877	NYSE	ETR	Thu, Oct 6, 2011	64.38	64.72	63.95	64.69
4876	NYSE	ETR	Wed, Oct 5, 2011	64.58	64.70	63.56	64.42
4875	NYSE	ETR	Tue, Oct 4, 2011	64.13	64.40	62.66	64.38
4874	NYSE	ETR	Mon, Oct 3, 2011	66.06	66.84	64.51	64.56
4873	NYSE	ETR	Fri, Sep 30, 2011	66.62	67.30	66.23	66.29
4872	NYSE	ETR	Thu, Sep 29, 2011	67.04	67.28	66.25	67.02
4871	NYSE	ETR	Wed, Sep 28, 2011	66.88	67.37	65.87	66.00
4870	NYSE	ETR	Tue, Sep 27, 2011	67.50	67.90	66.52	66.81
4869	NYSE	ETR	Mon, Sep 26, 2011	66.01	66.61	65.31	66.53
4868	NYSE	ETR	Fri, Sep 23, 2011	64.20	65.89	64.02	65.27
4867	NYSE	ETR	Thu, Sep 22, 2011	63.99	64.49	63.32	64.23
4866	NYSE	ETR	Wed, Sep 21, 2011	66.33	66.75	65.10	65.18
4865	NYSE	ETR	Tue, Sep 20, 2011	65.50	67.69	65.46	66.46
4864	NYSE	ETR	Mon, Sep 19, 2011	64.82	65.53	64.67	65.27
4863	NYSE	ETR	Fri, Sep 16, 2011	64.80	65.99	64.75	65.60
4862	NYSE	ETR	Thu, Sep 15, 2011	63.86	64.92	63.62	64.58
4861	NYSE	ETR	Wed, Sep 14, 2011	63.61	64.07	63.02	63.57
4860	NYSE	ETR	Tue, Sep 13, 2011	62.96	63.63	62.53	63.54
4859	NYSE	ETR	Mon, Sep 12, 2011	61.84	62.97	61.62	62.90
4858	NYSE	ETR	Fri, Sep 9, 2011	63.39	63.41	62.02	62.30
4857	NYSE	ETR	Thu, Sep 8, 2011	63.61	64.48	63.39	63.79
4856	NYSE	ETR	Wed, Sep 7, 2011	63.71	64.06	63.33	63.97
4855	NYSE	ETR	Tue, Sep 6, 2011	62.60	63.08	61.72	63.01
4854	NYSE	ETR	Fri, Sep 2, 2011	64.19	64.26	63.55	63.62
4853	NYSE	ETR	Thu, Sep 1, 2011	65.40	65.94	64.85	64.94
4852	NYSE	ETR	Wed, Aug 31, 2011	64.77	65.44	64.59	65.21
4851	NYSE	ETR	Tue, Aug 30, 2011	64.50	64.89	64.14	64.59
4850	NYSE	ETR	Mon, Aug 29, 2011	63.22	64.69	63.22	64.63
4849	NYSE	ETR	Fri, Aug 26, 2011	62.49	62.74	61.17	62.43
4848	NYSE	ETR	Thu, Aug 25, 2011	64.10	64.16	62.52	62.86
4847	NYSE	ETR	Wed, Aug 24, 2011	62.35	64.24	62.09	63.94
4846	NYSE	ETR	Tue, Aug 23, 2011	61.94	62.96	61.08	62.36
4845	NYSE	ETR	Mon, Aug 22, 2011	62.68	63.00	61.38	61.63
4844	NYSE	ETR	Fri, Aug 19, 2011	61.76	62.62	61.66	61.88
4843	NYSE	ETR	Thu, Aug 18, 2011	62.36	62.84	61.53	62.48
4842	NYSE	ETR	Wed, Aug 17, 2011	63.45	64.47	63.34	63.58
4841	NYSE	ETR	Tue, Aug 16, 2011	63.03	63.49	62.61	63.16
4840	NYSE	ETR	Mon, Aug 15, 2011	61.81	63.61	61.80	63.58
4839	NYSE	ETR	Fri, Aug 12, 2011	62.60	63.00	61.19	61.55
4838	NYSE	ETR	Thu, Aug 11, 2011	60.31	62.73	60.11	62.19
4837	NYSE	ETR	Wed, Aug 10, 2011	60.56	61.95	59.23	60.21
4836	NYSE	ETR	Tue, Aug 9, 2011	59.63	61.31	57.60	61.21
4835	NYSE	ETR	Mon, Aug 8, 2011	62.02	62.39	59.32	59.57
4834	NYSE	ETR	Fri, Aug 5, 2011	63.04	63.26	61.51	62.84
4833	NYSE	ETR	Thu, Aug 4, 2011	64.40	64.60	62.54	62.55
4832	NYSE	ETR	Wed, Aug 3, 2011	65.25	65.28	64.24	65.07
4831	NYSE	ETR	Tue, Aug 2, 2011	66.15	66.41	65.19	65.25
4830	NYSE	ETR	Mon, Aug 1, 2011	67.24	67.38	66.23	66.41
4829	NYSE	ETR	Fri, Jul 29, 2011	66.93	67.09	66.54	66.80
4828	NYSE	ETR	Thu, Jul 28, 2011	68.00	68.13	67.17	67.27
4827	NYSE	ETR	Wed, Jul 27, 2011	68.39	68.75	68.10	68.14
4826	NYSE	ETR	Tue, Jul 26, 2011	68.79	68.92	68.35	68.51
4825	NYSE	ETR	Mon, Jul 25, 2011	67.90	68.96	67.90	68.78
4824	NYSE	ETR	Fri, Jul 22, 2011	69.06	69.07	68.20	68.31
4823	NYSE	ETR	Thu, Jul 21, 2011	67.73	69.14	67.58	68.99
4822	NYSE	ETR	Wed, Jul 20, 2011	67.05	67.78	66.66	67.43
4821	NYSE	ETR	Tue, Jul 19, 2011	66.50	67.26	66.20	66.79
4820	NYSE	ETR	Mon, Jul 18, 2011	67.35	67.95	66.83	67.22
4819	NYSE	ETR	Fri, Jul 15, 2011	67.52	67.97	66.85	67.34
4818	NYSE	ETR	Thu, Jul 14, 2011	67.57	68.15	67.29	67.48
4817	NYSE	ETR	Wed, Jul 13, 2011	67.52	67.71	67.13	67.34
4816	NYSE	ETR	Tue, Jul 12, 2011	67.05	67.58	66.90	67.34
4815	NYSE	ETR	Mon, Jul 11, 2011	67.42	67.57	66.90	67.29
4814	NYSE	ETR	Fri, Jul 8, 2011	67.69	68.28	67.62	67.94
4813	NYSE	ETR	Thu, Jul 7, 2011	67.83	68.05	67.12	68.01
4812	NYSE	ETR	Wed, Jul 6, 2011	67.33	68.60	67.02	67.45
4811	NYSE	ETR	Tue, Jul 5, 2011	68.12	68.16	67.10	67.33
4810	NYSE	ETR	Fri, Jul 1, 2011	68.40	68.44	68.09	68.38
4809	NYSE	ETR	Thu, Jun 30, 2011	68.40	68.40	67.94	68.28
4808	NYSE	ETR	Wed, Jun 29, 2011	69.35	69.35	68.13	68.29
4807	NYSE	ETR	Tue, Jun 28, 2011	69.32	69.50	68.95	69.16
4806	NYSE	ETR	Mon, Jun 27, 2011	68.44	69.41	68.29	69.24
4805	NYSE	ETR	Fri, Jun 24, 2011	68.44	69.03	67.98	68.17
4804	NYSE	ETR	Thu, Jun 23, 2011	68.31	68.47	67.79	68.22
4803	NYSE	ETR	Wed, Jun 22, 2011	69.00	69.31	68.74	68.79
4802	NYSE	ETR	Tue, Jun 21, 2011	69.72	69.73	69.13	69.39
4801	NYSE	ETR	Mon, Jun 20, 2011	69.30	69.71	68.80	69.40
4800	NYSE	ETR	Fri, Jun 17, 2011	69.03	69.74	68.92	69.35
4799	NYSE	ETR	Thu, Jun 16, 2011	68.52	69.10	68.40	68.61
4798	NYSE	ETR	Wed, Jun 15, 2011	68.95	69.69	68.19	68.32
4797	NYSE	ETR	Tue, Jun 14, 2011	69.44	70.05	68.94	69.37
4796	NYSE	ETR	Mon, Jun 13, 2011	67.95	69.02	67.81	68.84
4795	NYSE	ETR	Fri, Jun 10, 2011	67.61	68.05	67.48	67.77
4794	NYSE	ETR	Thu, Jun 9, 2011	67.40	68.22	67.12	67.88
4793	NYSE	ETR	Wed, Jun 8, 2011	67.17	67.51	66.92	67.34
4792	NYSE	ETR	Tue, Jun 7, 2011	66.73	67.38	66.52	67.13
4791	NYSE	ETR	Mon, Jun 6, 2011	66.61	66.71	66.18	66.44
4790	NYSE	ETR	Fri, Jun 3, 2011	66.60	67.12	66.51	66.61
4789	NYSE	ETR	Thu, Jun 2, 2011	67.53	67.54	66.58	67.25
4788	NYSE	ETR	Wed, Jun 1, 2011	68.08	68.12	67.37	67.38
4787	NYSE	ETR	Tue, May 31, 2011	67.99	68.17	67.72	68.15
4786	NYSE	ETR	Fri, May 27, 2011	68.40	68.98	67.55	67.77
4785	NYSE	ETR	Thu, May 26, 2011	66.48	67.31	66.44	67.22
4784	NYSE	ETR	Wed, May 25, 2011	67.20	67.26	66.43	66.70
4783	NYSE	ETR	Tue, May 24, 2011	67.77	67.82	67.22	67.23
4782	NYSE	ETR	Mon, May 23, 2011	68.41	68.71	67.46	67.50
4781	NYSE	ETR	Fri, May 20, 2011	69.06	69.35	68.73	69.04
4780	NYSE	ETR	Thu, May 19, 2011	69.22	69.22	68.75	69.19
4779	NYSE	ETR	Wed, May 18, 2011	68.99	69.14	68.51	68.84
4778	NYSE	ETR	Tue, May 17, 2011	68.87	69.29	68.72	68.99
4777	NYSE	ETR	Mon, May 16, 2011	68.85	69.33	68.66	68.89
4776	NYSE	ETR	Fri, May 13, 2011	69.67	69.94	68.83	68.99
4775	NYSE	ETR	Thu, May 12, 2011	68.62	69.88	68.62	69.78
4774	NYSE	ETR	Wed, May 11, 2011	69.13	69.25	68.68	68.94
4773	NYSE	ETR	Tue, May 10, 2011	68.37	69.43	68.23	69.10
4772	NYSE	ETR	Mon, May 9, 2011	69.37	69.46	68.55	69.02
4771	NYSE	ETR	Fri, May 6, 2011	69.32	69.82	69.09	69.33
4770	NYSE	ETR	Thu, May 5, 2011	69.13	69.32	68.50	68.70
4769	NYSE	ETR	Wed, May 4, 2011	69.44	69.62	68.85	69.30
4768	NYSE	ETR	Tue, May 3, 2011	69.21	69.84	68.68	69.52
4767	NYSE	ETR	Mon, May 2, 2011	69.75	69.86	68.75	69.20
4766	NYSE	ETR	Fri, Apr 29, 2011	70.05	70.40	69.00	69.72
4765	NYSE	ETR	Thu, Apr 28, 2011	69.39	70.00	68.82	69.98
4764	NYSE	ETR	Wed, Apr 27, 2011	69.36	69.80	69.10	69.64
4763	NYSE	ETR	Tue, Apr 26, 2011	69.06	69.52	68.70	69.16
4762	NYSE	ETR	Mon, Apr 25, 2011	68.07	68.96	67.99	68.65
4761	NYSE	ETR	Thu, Apr 21, 2011	67.85	68.09	67.41	68.06
4760	NYSE	ETR	Wed, Apr 20, 2011	67.61	68.25	67.48	67.70
4759	NYSE	ETR	Tue, Apr 19, 2011	66.19	67.15	65.81	67.13
4758	NYSE	ETR	Mon, Apr 18, 2011	66.28	66.38	65.65	65.97
4757	NYSE	ETR	Fri, Apr 15, 2011	65.75	66.85	65.70	66.52
4756	NYSE	ETR	Thu, Apr 14, 2011	65.37	65.93	65.15	65.76
4755	NYSE	ETR	Wed, Apr 13, 2011	65.65	65.96	65.36	65.53
4754	NYSE	ETR	Tue, Apr 12, 2011	65.37	65.70	65.19	65.36
4753	NYSE	ETR	Mon, Apr 11, 2011	66.31	66.40	65.22	65.44
4752	NYSE	ETR	Fri, Apr 8, 2011	66.86	67.16	66.08	66.30
4751	NYSE	ETR	Thu, Apr 7, 2011	67.16	67.20	66.63	66.65
4750	NYSE	ETR	Wed, Apr 6, 2011	66.85	67.69	66.85	67.22
4749	NYSE	ETR	Tue, Apr 5, 2011	67.32	67.37	66.62	66.74
4748	NYSE	ETR	Mon, Apr 4, 2011	67.87	67.89	67.14	67.34
4747	NYSE	ETR	Fri, Apr 1, 2011	67.69	67.79	67.20	67.64
4746	NYSE	ETR	Thu, Mar 31, 2011	68.00	68.58	67.03	67.21
4745	NYSE	ETR	Wed, Mar 30, 2011	67.47	68.51	67.47	68.00
4744	NYSE	ETR	Tue, Mar 29, 2011	66.65	67.53	66.56	67.33
4743	NYSE	ETR	Mon, Mar 28, 2011	66.90	67.14	66.56	66.60
4742	NYSE	ETR	Fri, Mar 25, 2011	67.03	67.15	66.43	66.61
4741	NYSE	ETR	Thu, Mar 24, 2011	67.26	67.64	66.90	67.00
4740	NYSE	ETR	Wed, Mar 23, 2011	66.75	67.20	66.36	66.94
4739	NYSE	ETR	Tue, Mar 22, 2011	65.85	67.17	65.61	66.90
4738	NYSE	ETR	Mon, Mar 21, 2011	66.40	66.40	65.51	65.69
4737	NYSE	ETR	Fri, Mar 18, 2011	65.92	66.02	65.25	65.64
4736	NYSE	ETR	Thu, Mar 17, 2011	66.88	67.00	64.72	65.47
4735	NYSE	ETR	Wed, Mar 16, 2011	68.40	68.47	66.31	66.65
4734	NYSE	ETR	Tue, Mar 15, 2011	68.91	69.31	68.09	68.49
4733	NYSE	ETR	Mon, Mar 14, 2011	70.99	71.95	69.32	70.09
4732	NYSE	ETR	Fri, Mar 11, 2011	73.59	74.04	73.46	73.69
4731	NYSE	ETR	Thu, Mar 10, 2011	73.56	74.19	73.22	73.63
4730	NYSE	ETR	Wed, Mar 9, 2011	73.32	74.26	73.21	74.18
4729	NYSE	ETR	Tue, Mar 8, 2011	72.97	73.54	72.38	73.30
4728	NYSE	ETR	Mon, Mar 7, 2011	72.54	73.38	72.33	72.94
4727	NYSE	ETR	Fri, Mar 4, 2011	72.64	72.91	71.64	72.25
4726	NYSE	ETR	Thu, Mar 3, 2011	71.54	72.97	71.50	72.58
4725	NYSE	ETR	Wed, Mar 2, 2011	71.00	71.49	70.70	71.15
4724	NYSE	ETR	Tue, Mar 1, 2011	71.42	71.76	70.85	70.88
4723	NYSE	ETR	Mon, Feb 28, 2011	71.05	71.83	71.00	71.20
4722	NYSE	ETR	Fri, Feb 25, 2011	71.16	71.22	70.57	70.93
4721	NYSE	ETR	Thu, Feb 24, 2011	71.21	71.28	70.61	70.81
4720	NYSE	ETR	Wed, Feb 23, 2011	71.48	71.67	71.04	71.09
4719	NYSE	ETR	Tue, Feb 22, 2011	71.25	71.67	71.12	71.46
4718	NYSE	ETR	Fri, Feb 18, 2011	71.56	71.88	71.50	71.71
4717	NYSE	ETR	Thu, Feb 17, 2011	71.22	72.00	71.21	71.81
4716	NYSE	ETR	Wed, Feb 16, 2011	71.92	72.07	71.05	71.36
4715	NYSE	ETR	Tue, Feb 15, 2011	71.26	71.96	71.05	71.83
4714	NYSE	ETR	Mon, Feb 14, 2011	72.17	72.17	71.14	71.36
4713	NYSE	ETR	Fri, Feb 11, 2011	72.11	72.47	72.00	72.11
4712	NYSE	ETR	Thu, Feb 10, 2011	72.36	72.61	72.18	72.49
4711	NYSE	ETR	Wed, Feb 9, 2011	72.06	72.63	72.06	72.62
4710	NYSE	ETR	Tue, Feb 8, 2011	73.25	73.25	72.42	72.70
4709	NYSE	ETR	Mon, Feb 7, 2011	73.44	73.96	73.32	73.91
4708	NYSE	ETR	Fri, Feb 4, 2011	73.30	73.36	72.38	73.25
4707	NYSE	ETR	Thu, Feb 3, 2011	73.38	73.49	72.96	73.21
4706	NYSE	ETR	Wed, Feb 2, 2011	73.52	73.69	73.24	73.33
4705	NYSE	ETR	Tue, Feb 1, 2011	72.55	73.89	72.53	73.86
4704	NYSE	ETR	Mon, Jan 31, 2011	72.22	72.47	71.97	72.17
4703	NYSE	ETR	Fri, Jan 28, 2011	72.72	73.07	72.00	72.07
4702	NYSE	ETR	Thu, Jan 27, 2011	73.13	73.28	72.32	72.79
4701	NYSE	ETR	Wed, Jan 26, 2011	73.61	73.73	72.72	73.13
4700	NYSE	ETR	Tue, Jan 25, 2011	73.51	73.82	73.27	73.50
4699	NYSE	ETR	Mon, Jan 24, 2011	73.14	74.50	73.12	73.77
4698	NYSE	ETR	Fri, Jan 21, 2011	73.66	73.66	72.33	73.04
4697	NYSE	ETR	Thu, Jan 20, 2011	72.62	73.75	72.62	73.23
4696	NYSE	ETR	Wed, Jan 19, 2011	72.61	73.17	72.42	72.56
4695	NYSE	ETR	Tue, Jan 18, 2011	72.60	73.00	72.34	72.67
4694	NYSE	ETR	Fri, Jan 14, 2011	72.76	73.23	72.53	73.11
4693	NYSE	ETR	Thu, Jan 13, 2011	72.78	72.93	72.37	72.77
4692	NYSE	ETR	Wed, Jan 12, 2011	72.57	72.78	72.21	72.70
4691	NYSE	ETR	Tue, Jan 11, 2011	72.72	73.03	72.11	72.19
4690	NYSE	ETR	Mon, Jan 10, 2011	72.27	72.76	72.00	72.63
4689	NYSE	ETR	Fri, Jan 7, 2011	72.23	72.45	71.78	72.35
4688	NYSE	ETR	Thu, Jan 6, 2011	72.25	72.43	71.81	72.05
4687	NYSE	ETR	Wed, Jan 5, 2011	72.24	72.66	72.00	72.53
4686	NYSE	ETR	Tue, Jan 4, 2011	72.14	73.22	71.58	73.11
4685	NYSE	ETR	Mon, Jan 3, 2011	71.73	72.19	71.43	71.97
4684	NYSE	ETR	Fri, Dec 31, 2010	70.68	71.10	70.64	70.83
4683	NYSE	ETR	Thu, Dec 30, 2010	71.01	71.25	70.49	70.80
4682	NYSE	ETR	Wed, Dec 29, 2010	71.55	71.57	71.07	71.08
4681	NYSE	ETR	Tue, Dec 28, 2010	71.42	71.57	70.94	71.50
4680	NYSE	ETR	Mon, Dec 27, 2010	71.50	71.62	71.02	71.44
4679	NYSE	ETR	Thu, Dec 23, 2010	71.57	71.72	71.33	71.55
4678	NYSE	ETR	Wed, Dec 22, 2010	70.47	71.92	70.47	71.57
4677	NYSE	ETR	Tue, Dec 21, 2010	70.86	71.00	70.11	70.51
4676	NYSE	ETR	Mon, Dec 20, 2010	70.51	70.96	70.20	70.79
4675	NYSE	ETR	Fri, Dec 17, 2010	70.00	70.51	69.73	70.51
4674	NYSE	ETR	Thu, Dec 16, 2010	70.30	70.65	70.04	70.42
4673	NYSE	ETR	Wed, Dec 15, 2010	70.51	70.72	70.22	70.29
4672	NYSE	ETR	Tue, Dec 14, 2010	70.55	71.05	70.20	70.71
4671	NYSE	ETR	Mon, Dec 13, 2010	70.67	70.99	70.42	70.67
4670	NYSE	ETR	Fri, Dec 10, 2010	69.86	70.60	69.65	70.37
4669	NYSE	ETR	Thu, Dec 9, 2010	69.49	69.91	68.65	69.82
4668	NYSE	ETR	Wed, Dec 8, 2010	70.16	70.52	69.36	69.43
4667	NYSE	ETR	Tue, Dec 7, 2010	71.76	71.90	70.34	70.41
4666	NYSE	ETR	Mon, Dec 6, 2010	72.31	72.32	71.29	71.33
4665	NYSE	ETR	Fri, Dec 3, 2010	72.11	72.70	71.99	72.39
4664	NYSE	ETR	Thu, Dec 2, 2010	71.95	72.55	71.78	72.35
4663	NYSE	ETR	Wed, Dec 1, 2010	71.96	72.21	71.37	71.85
4662	NYSE	ETR	Tue, Nov 30, 2010	71.66	71.74	71.12	71.24
4661	NYSE	ETR	Mon, Nov 29, 2010	72.03	72.05	71.22	71.95
4660	NYSE	ETR	Fri, Nov 26, 2010	71.81	72.79	71.75	72.32
4659	NYSE	ETR	Wed, Nov 24, 2010	72.52	72.85	72.25	72.49
4658	NYSE	ETR	Tue, Nov 23, 2010	72.97	72.97	71.80	72.35
4657	NYSE	ETR	Mon, Nov 22, 2010	73.28	73.55	72.57	73.42
4656	NYSE	ETR	Fri, Nov 19, 2010	73.01	74.19	72.46	73.74
4655	NYSE	ETR	Thu, Nov 18, 2010	73.25	73.45	72.75	73.19
4654	NYSE	ETR	Wed, Nov 17, 2010	71.71	73.00	71.71	72.65
4653	NYSE	ETR	Tue, Nov 16, 2010	72.10	72.65	71.64	71.99
4652	NYSE	ETR	Mon, Nov 15, 2010	72.40	72.85	72.38	72.55
4651	NYSE	ETR	Fri, Nov 12, 2010	73.06	73.18	72.16	72.26
4650	NYSE	ETR	Thu, Nov 11, 2010	72.91	73.70	72.91	73.41
4649	NYSE	ETR	Wed, Nov 10, 2010	73.71	73.76	72.61	73.32
4648	NYSE	ETR	Tue, Nov 9, 2010	74.50	74.73	73.72	73.84
4647	NYSE	ETR	Mon, Nov 8, 2010	75.01	75.23	74.64	75.21
4646	NYSE	ETR	Fri, Nov 5, 2010	75.50	75.69	74.95	75.40
4645	NYSE	ETR	Thu, Nov 4, 2010	75.18	75.76	74.87	75.40
4644	NYSE	ETR	Wed, Nov 3, 2010	74.58	74.71	73.79	74.66
4643	NYSE	ETR	Tue, Nov 2, 2010	74.14	74.83	74.14	74.56
4642	NYSE	ETR	Mon, Nov 1, 2010	75.37	77.08	73.20	73.83
4641	NYSE	ETR	Fri, Oct 29, 2010	73.95	74.64	73.66	74.53
4640	NYSE	ETR	Thu, Oct 28, 2010	73.60	74.21	73.60	73.97
4639	NYSE	ETR	Wed, Oct 27, 2010	73.65	73.65	72.67	73.26
4638	NYSE	ETR	Tue, Oct 26, 2010	73.61	74.35	73.28	74.10
4637	NYSE	ETR	Mon, Oct 25, 2010	74.53	74.75	73.27	73.73
4636	NYSE	ETR	Fri, Oct 22, 2010	75.16	75.58	74.50	74.59
4635	NYSE	ETR	Thu, Oct 21, 2010	77.00	77.37	75.08	75.28
4634	NYSE	ETR	Wed, Oct 20, 2010	76.78	77.63	76.71	77.11
4633	NYSE	ETR	Tue, Oct 19, 2010	76.77	77.07	76.35	76.53
4632	NYSE	ETR	Mon, Oct 18, 2010	77.09	77.73	77.03	77.46
4631	NYSE	ETR	Fri, Oct 15, 2010	77.54	77.69	76.52	76.97
4630	NYSE	ETR	Thu, Oct 14, 2010	77.34	77.75	76.88	77.00
4629	NYSE	ETR	Wed, Oct 13, 2010	77.26	77.62	76.87	77.30
4628	NYSE	ETR	Tue, Oct 12, 2010	76.94	77.05	76.40	76.81
4627	NYSE	ETR	Mon, Oct 11, 2010	76.15	77.88	76.11	77.14
4626	NYSE	ETR	Fri, Oct 8, 2010	76.31	76.72	75.92	76.12
4625	NYSE	ETR	Thu, Oct 7, 2010	77.03	77.12	76.41	76.44
4624	NYSE	ETR	Wed, Oct 6, 2010	77.44	77.59	76.46	76.67
4623	NYSE	ETR	Tue, Oct 5, 2010	77.31	77.90	76.89	77.64
4622	NYSE	ETR	Mon, Oct 4, 2010	77.17	77.49	76.16	76.66
4621	NYSE	ETR	Fri, Oct 1, 2010	76.70	77.42	76.51	77.17
4620	NYSE	ETR	Thu, Sep 30, 2010	77.44	77.74	76.30	76.53
4619	NYSE	ETR	Wed, Sep 29, 2010	77.43	77.51	76.46	77.24
4618	NYSE	ETR	Tue, Sep 28, 2010	77.52	77.70	76.59	77.56
4617	NYSE	ETR	Mon, Sep 27, 2010	77.05	77.93	76.70	77.25
4616	NYSE	ETR	Fri, Sep 24, 2010	76.69	77.49	76.69	77.05
4615	NYSE	ETR	Thu, Sep 23, 2010	76.41	77.10	75.88	76.40
4614	NYSE	ETR	Wed, Sep 22, 2010	76.39	77.39	76.39	77.05
4613	NYSE	ETR	Tue, Sep 21, 2010	76.54	76.80	76.02	76.38
4612	NYSE	ETR	Mon, Sep 20, 2010	76.29	77.09	76.16	76.75
4611	NYSE	ETR	Fri, Sep 17, 2010	78.16	78.16	76.55	76.68
4610	NYSE	ETR	Thu, Sep 16, 2010	78.12	78.44	77.55	77.70
4609	NYSE	ETR	Wed, Sep 15, 2010	78.07	78.55	77.46	78.37
4608	NYSE	ETR	Tue, Sep 14, 2010	78.28	78.85	77.04	78.14
4607	NYSE	ETR	Mon, Sep 13, 2010	80.68	80.68	79.39	79.56
4606	NYSE	ETR	Fri, Sep 10, 2010	80.18	80.43	79.72	80.09
4605	NYSE	ETR	Thu, Sep 9, 2010	80.35	80.79	80.18	80.32
4604	NYSE	ETR	Wed, Sep 8, 2010	80.01	80.42	79.46	79.62
4603	NYSE	ETR	Tue, Sep 7, 2010	79.58	80.26	79.58	79.77
4602	NYSE	ETR	Fri, Sep 3, 2010	80.41	80.80	79.70	79.97
4601	NYSE	ETR	Thu, Sep 2, 2010	80.59	80.68	79.58	79.93
4600	NYSE	ETR	Wed, Sep 1, 2010	79.28	80.55	79.25	80.33
4599	NYSE	ETR	Tue, Aug 31, 2010	77.94	79.23	77.37	78.84
4598	NYSE	ETR	Mon, Aug 30, 2010	79.55	79.67	78.35	78.35
4597	NYSE	ETR	Fri, Aug 27, 2010	77.82	80.09	77.59	79.64
4596	NYSE	ETR	Thu, Aug 26, 2010	78.67	78.76	77.46	77.50
4595	NYSE	ETR	Wed, Aug 25, 2010	77.90	78.45	77.21	78.31
4594	NYSE	ETR	Tue, Aug 24, 2010	77.69	78.86	77.51	78.17
4593	NYSE	ETR	Mon, Aug 23, 2010	78.02	79.03	77.79	78.39
4592	NYSE	ETR	Fri, Aug 20, 2010	77.29	77.77	76.58	77.46
4591	NYSE	ETR	Thu, Aug 19, 2010	79.10	79.10	77.04	77.86
4590	NYSE	ETR	Wed, Aug 18, 2010	79.27	79.66	78.34	79.38
4589	NYSE	ETR	Tue, Aug 17, 2010	78.66	79.83	78.37	79.23
4588	NYSE	ETR	Mon, Aug 16, 2010	77.78	78.23	77.07	78.16
4587	NYSE	ETR	Fri, Aug 13, 2010	77.63	79.03	77.52	78.11
4586	NYSE	ETR	Thu, Aug 12, 2010	77.46	78.38	77.17	77.92
4585	NYSE	ETR	Wed, Aug 11, 2010	78.59	78.91	78.06	78.58
4584	NYSE	ETR	Tue, Aug 10, 2010	78.64	79.80	77.86	79.55
4583	NYSE	ETR	Mon, Aug 9, 2010	80.00	80.20	79.50	79.65
4582	NYSE	ETR	Fri, Aug 6, 2010	78.63	79.98	78.63	79.75
4581	NYSE	ETR	Thu, Aug 5, 2010	78.59	79.69	78.20	79.48
4580	NYSE	ETR	Wed, Aug 4, 2010	79.35	79.66	78.30	78.94
4579	NYSE	ETR	Tue, Aug 3, 2010	79.19	80.00	76.50	79.18
4578	NYSE	ETR	Mon, Aug 2, 2010	78.35	79.79	78.35	79.56
4577	NYSE	ETR	Fri, Jul 30, 2010	77.56	78.08	77.16	77.51
4576	NYSE	ETR	Thu, Jul 29, 2010	79.79	80.00	77.92	78.20
4575	NYSE	ETR	Wed, Jul 28, 2010	79.61	80.03	79.27	79.35
4574	NYSE	ETR	Tue, Jul 27, 2010	78.31	79.86	77.97	79.78
4573	NYSE	ETR	Mon, Jul 26, 2010	78.45	79.00	78.31	78.82
4572	NYSE	ETR	Fri, Jul 23, 2010	78.12	78.95	77.61	78.29
4571	NYSE	ETR	Thu, Jul 22, 2010	77.26	78.51	77.05	78.27
4570	NYSE	ETR	Wed, Jul 21, 2010	78.22	78.37	76.15	76.55
4569	NYSE	ETR	Tue, Jul 20, 2010	76.61	78.10	76.33	78.00
4568	NYSE	ETR	Mon, Jul 19, 2010	76.64	77.87	76.16	77.64
4567	NYSE	ETR	Fri, Jul 16, 2010	76.76	77.00	75.73	75.96
4566	NYSE	ETR	Thu, Jul 15, 2010	75.99	77.25	75.75	77.04
4565	NYSE	ETR	Wed, Jul 14, 2010	76.20	76.42	75.33	76.18
4564	NYSE	ETR	Tue, Jul 13, 2010	76.37	77.13	75.88	76.56
4563	NYSE	ETR	Mon, Jul 12, 2010	75.59	76.49	75.55	76.01
4562	NYSE	ETR	Fri, Jul 9, 2010	74.57	76.25	74.33	76.11
4561	NYSE	ETR	Thu, Jul 8, 2010	74.88	74.92	74.16	74.64
4560	NYSE	ETR	Wed, Jul 7, 2010	72.33	74.32	72.29	74.29
4559	NYSE	ETR	Tue, Jul 6, 2010	71.53	72.52	70.99	72.18
4558	NYSE	ETR	Fri, Jul 2, 2010	71.34	71.74	70.46	70.70
4557	NYSE	ETR	Thu, Jul 1, 2010	71.72	71.73	70.35	71.19
4556	NYSE	ETR	Wed, Jun 30, 2010	72.12	72.91	71.43	71.62
4555	NYSE	ETR	Tue, Jun 29, 2010	73.20	73.20	72.01	72.44
4554	NYSE	ETR	Mon, Jun 28, 2010	73.69	74.30	73.23	73.93
4553	NYSE	ETR	Fri, Jun 25, 2010	73.13	73.97	72.30	73.43
4552	NYSE	ETR	Thu, Jun 24, 2010	73.38	74.39	72.95	73.09
4551	NYSE	ETR	Wed, Jun 23, 2010	74.78	74.97	73.24	73.51
4550	NYSE	ETR	Tue, Jun 22, 2010	76.13	76.63	74.45	74.74
4549	NYSE	ETR	Mon, Jun 21, 2010	78.58	78.72	76.82	77.38
4548	NYSE	ETR	Fri, Jun 18, 2010	78.01	78.36	77.68	78.10
4547	NYSE	ETR	Thu, Jun 17, 2010	77.69	78.08	76.79	77.97
4546	NYSE	ETR	Wed, Jun 16, 2010	76.31	78.12	75.99	77.48
4545	NYSE	ETR	Tue, Jun 15, 2010	75.58	76.79	75.35	76.79
4544	NYSE	ETR	Mon, Jun 14, 2010	74.89	75.74	74.31	75.10
4543	NYSE	ETR	Fri, Jun 11, 2010	72.71	74.50	72.56	74.39
4542	NYSE	ETR	Thu, Jun 10, 2010	73.10	73.55	72.85	73.42
4541	NYSE	ETR	Wed, Jun 9, 2010	73.28	73.43	72.05	72.26
4540	NYSE	ETR	Tue, Jun 8, 2010	72.16	73.01	71.86	72.79
4539	NYSE	ETR	Mon, Jun 7, 2010	72.24	73.41	72.01	72.35
4538	NYSE	ETR	Fri, Jun 4, 2010	73.61	73.63	71.74	71.99
4537	NYSE	ETR	Thu, Jun 3, 2010	74.65	74.94	74.30	74.55
4536	NYSE	ETR	Wed, Jun 2, 2010	73.62	74.33	73.07	74.27
4535	NYSE	ETR	Tue, Jun 1, 2010	74.94	75.31	73.13	73.23
4534	NYSE	ETR	Fri, May 28, 2010	76.02	76.25	74.67	75.07
4533	NYSE	ETR	Thu, May 27, 2010	73.73	75.82	73.61	75.82
4532	NYSE	ETR	Wed, May 26, 2010	73.37	73.94	72.80	73.17
4531	NYSE	ETR	Tue, May 25, 2010	72.40	72.95	71.28	72.82
4530	NYSE	ETR	Mon, May 24, 2010	74.19	75.14	73.65	73.80
4529	NYSE	ETR	Fri, May 21, 2010	74.00	75.05	72.93	74.60
4528	NYSE	ETR	Thu, May 20, 2010	75.40	76.38	74.55	74.74
4527	NYSE	ETR	Wed, May 19, 2010	76.81	77.29	76.37	76.80
4526	NYSE	ETR	Tue, May 18, 2010	77.60	78.10	76.82	76.95
4525	NYSE	ETR	Mon, May 17, 2010	77.57	77.78	76.64	77.47
4524	NYSE	ETR	Fri, May 14, 2010	78.21	78.67	77.15	77.42
4523	NYSE	ETR	Thu, May 13, 2010	78.66	79.78	77.82	78.67
4522	NYSE	ETR	Wed, May 12, 2010	77.48	79.26	77.48	78.97
4521	NYSE	ETR	Tue, May 11, 2010	76.09	78.56	75.78	77.63
4520	NYSE	ETR	Mon, May 10, 2010	77.50	77.50	75.87	76.66
4519	NYSE	ETR	Fri, May 7, 2010	76.60	76.95	74.79	75.79
4518	NYSE	ETR	Thu, May 6, 2010	79.08	79.33	72.60	76.60
4517	NYSE	ETR	Wed, May 5, 2010	79.22	79.99	78.59	79.19
4516	NYSE	ETR	Tue, May 4, 2010	81.00	81.09	79.26	79.64
4515	NYSE	ETR	Mon, May 3, 2010	81.54	81.96	81.10	81.57
4514	NYSE	ETR	Fri, Apr 30, 2010	80.69	81.88	80.25	81.29
4513	NYSE	ETR	Thu, Apr 29, 2010	80.22	81.15	79.66	80.55
4512	NYSE	ETR	Wed, Apr 28, 2010	80.86	81.07	79.71	79.95
4511	NYSE	ETR	Tue, Apr 27, 2010	81.17	82.14	80.18	80.36
4510	NYSE	ETR	Mon, Apr 26, 2010	82.25	82.56	81.70	81.73
4509	NYSE	ETR	Fri, Apr 23, 2010	81.81	82.29	81.38	82.28
4508	NYSE	ETR	Thu, Apr 22, 2010	81.65	82.21	81.11	82.08
4507	NYSE	ETR	Wed, Apr 21, 2010	81.59	82.19	81.51	82.00
4506	NYSE	ETR	Tue, Apr 20, 2010	80.91	81.70	80.74	81.70
4505	NYSE	ETR	Mon, Apr 19, 2010	80.01	80.62	79.71	80.55
4504	NYSE	ETR	Fri, Apr 16, 2010	81.00	81.24	79.89	80.19
4503	NYSE	ETR	Thu, Apr 15, 2010	81.49	81.62	80.68	81.06
4502	NYSE	ETR	Wed, Apr 14, 2010	81.78	82.24	81.01	81.38
4501	NYSE	ETR	Tue, Apr 13, 2010	82.11	82.11	81.14	81.66
4500	NYSE	ETR	Mon, Apr 12, 2010	82.59	82.85	82.03	82.21
4499	NYSE	ETR	Fri, Apr 9, 2010	81.94	82.37	81.08	82.26
4498	NYSE	ETR	Thu, Apr 8, 2010	81.94	82.25	81.43	81.97
4497	NYSE	ETR	Wed, Apr 7, 2010	83.78	83.92	81.72	82.10
4496	NYSE	ETR	Tue, Apr 6, 2010	81.39	84.33	80.93	84.07
4495	NYSE	ETR	Mon, Apr 5, 2010	82.34	82.34	80.08	81.61
4494	NYSE	ETR	Thu, Apr 1, 2010	81.76	82.66	81.63	82.32
4493	NYSE	ETR	Wed, Mar 31, 2010	81.56	81.86	80.76	81.35
4492	NYSE	ETR	Tue, Mar 30, 2010	81.47	82.12	81.24	82.05
4491	NYSE	ETR	Mon, Mar 29, 2010	80.60	81.75	80.56	81.61
4490	NYSE	ETR	Fri, Mar 26, 2010	79.35	80.48	79.13	80.28
4489	NYSE	ETR	Thu, Mar 25, 2010	79.39	79.89	78.50	79.39
4488	NYSE	ETR	Wed, Mar 24, 2010	80.00	80.00	79.15	79.20
4487	NYSE	ETR	Tue, Mar 23, 2010	80.02	80.53	79.74	80.07
4486	NYSE	ETR	Mon, Mar 22, 2010	80.40	80.87	79.85	79.91
4485	NYSE	ETR	Fri, Mar 19, 2010	80.34	80.91	80.12	80.69
4484	NYSE	ETR	Thu, Mar 18, 2010	80.37	80.44	79.42	80.37
4483	NYSE	ETR	Wed, Mar 17, 2010	80.31	80.65	79.77	80.58
4482	NYSE	ETR	Tue, Mar 16, 2010	78.95	80.38	78.42	80.26
4481	NYSE	ETR	Mon, Mar 15, 2010	78.36	78.92	77.91	78.81
4480	NYSE	ETR	Fri, Mar 12, 2010	79.87	79.87	78.14	78.25
4479	NYSE	ETR	Thu, Mar 11, 2010	79.29	79.80	78.94	79.80
4478	NYSE	ETR	Wed, Mar 10, 2010	79.02	79.57	78.89	79.52
4477	NYSE	ETR	Tue, Mar 9, 2010	79.34	79.58	78.90	79.17
4476	NYSE	ETR	Mon, Mar 8, 2010	79.47	79.69	79.28	79.55
4475	NYSE	ETR	Fri, Mar 5, 2010	78.28	79.64	77.99	79.45
4474	NYSE	ETR	Thu, Mar 4, 2010	77.73	78.28	77.27	78.24
4473	NYSE	ETR	Wed, Mar 3, 2010	78.45	78.65	77.65	77.83
4472	NYSE	ETR	Tue, Mar 2, 2010	78.13	78.72	78.13	78.45
4471	NYSE	ETR	Mon, Mar 1, 2010	76.07	78.15	75.97	77.77
4470	NYSE	ETR	Fri, Feb 26, 2010	76.42	76.76	75.87	75.97
4469	NYSE	ETR	Thu, Feb 25, 2010	76.37	76.56	75.25	76.52
4468	NYSE	ETR	Wed, Feb 24, 2010	77.44	77.44	75.69	76.73
4467	NYSE	ETR	Tue, Feb 23, 2010	77.69	77.89	76.90	77.40
4466	NYSE	ETR	Mon, Feb 22, 2010	79.18	79.18	77.61	77.72
4465	NYSE	ETR	Fri, Feb 19, 2010	77.99	78.82	77.39	78.75
4464	NYSE	ETR	Thu, Feb 18, 2010	78.09	78.75	77.70	78.04
4463	NYSE	ETR	Wed, Feb 17, 2010	79.44	79.52	77.84	78.26
4462	NYSE	ETR	Tue, Feb 16, 2010	77.77	79.00	77.55	78.99
4461	NYSE	ETR	Fri, Feb 12, 2010	76.52	77.23	76.30	77.14
4460	NYSE	ETR	Thu, Feb 11, 2010	76.73	77.77	75.98	77.55
4459	NYSE	ETR	Wed, Feb 10, 2010	77.71	77.71	75.95	76.67
4458	NYSE	ETR	Tue, Feb 9, 2010	75.91	76.94	75.54	76.26
4457	NYSE	ETR	Mon, Feb 8, 2010	77.05	77.35	76.22	76.29
4456	NYSE	ETR	Fri, Feb 5, 2010	76.97	77.21	75.52	77.09
4455	NYSE	ETR	Thu, Feb 4, 2010	79.08	80.18	77.04	77.11
4454	NYSE	ETR	Wed, Feb 3, 2010	79.00	79.93	78.78	79.74
4453	NYSE	ETR	Tue, Feb 2, 2010	77.29	79.73	76.61	78.78
4452	NYSE	ETR	Mon, Feb 1, 2010	76.62	77.43	75.90	77.23
4451	NYSE	ETR	Fri, Jan 29, 2010	77.49	77.82	76.23	76.31
4450	NYSE	ETR	Thu, Jan 28, 2010	78.85	79.03	77.08	77.10
4449	NYSE	ETR	Wed, Jan 27, 2010	79.30	79.30	77.72	78.72
4448	NYSE	ETR	Tue, Jan 26, 2010	78.59	79.55	78.10	79.31
4447	NYSE	ETR	Mon, Jan 25, 2010	79.20	79.24	77.76	78.73
4446	NYSE	ETR	Fri, Jan 22, 2010	79.74	79.81	78.48	78.54
4445	NYSE	ETR	Thu, Jan 21, 2010	81.58	82.73	79.30	79.75
4444	NYSE	ETR	Wed, Jan 20, 2010	81.95	81.95	80.06	81.06
4443	NYSE	ETR	Tue, Jan 19, 2010	81.90	82.19	80.87	82.16
4442	NYSE	ETR	Fri, Jan 15, 2010	82.55	82.62	80.93	81.85
4441	NYSE	ETR	Thu, Jan 14, 2010	82.87	83.09	82.15	82.80
4440	NYSE	ETR	Wed, Jan 13, 2010	81.71	83.01	81.66	82.88
4439	NYSE	ETR	Tue, Jan 12, 2010	81.77	82.12	81.20	81.72
4438	NYSE	ETR	Mon, Jan 11, 2010	79.98	81.53	79.75	81.05
4437	NYSE	ETR	Fri, Jan 8, 2010	80.38	80.57	79.22	79.51
4436	NYSE	ETR	Thu, Jan 7, 2010	80.96	81.03	80.25	80.28
4435	NYSE	ETR	Wed, Jan 6, 2010	80.79	81.34	80.42	81.25
4434	NYSE	ETR	Tue, Jan 5, 2010	82.28	82.30	80.36	80.84
4433	NYSE	ETR	Mon, Jan 4, 2010	82.10	82.73	81.76	82.15
4432	NYSE	ETR	Thu, Dec 31, 2009	83.40	83.40	81.82	81.84
4431	NYSE	ETR	Wed, Dec 30, 2009	82.88	83.48	82.77	83.08
4430	NYSE	ETR	Tue, Dec 29, 2009	83.70	83.78	83.17	83.26
4429	NYSE	ETR	Mon, Dec 28, 2009	83.49	83.74	83.15	83.35
4428	NYSE	ETR	Thu, Dec 24, 2009	82.98	83.58	82.98	83.45
4427	NYSE	ETR	Wed, Dec 23, 2009	82.90	83.26	82.55	82.81
4426	NYSE	ETR	Tue, Dec 22, 2009	84.25	84.44	82.73	82.88
4425	NYSE	ETR	Mon, Dec 21, 2009	83.46	84.25	83.09	84.01
4424	NYSE	ETR	Fri, Dec 18, 2009	81.00	83.25	81.00	83.04
4423	NYSE	ETR	Thu, Dec 17, 2009	82.05	83.34	81.78	82.73
4422	NYSE	ETR	Wed, Dec 16, 2009	83.45	83.45	82.15	82.35
4421	NYSE	ETR	Tue, Dec 15, 2009	83.37	83.67	82.46	83.00
4420	NYSE	ETR	Mon, Dec 14, 2009	83.70	84.13	83.31	83.76
4419	NYSE	ETR	Fri, Dec 11, 2009	81.87	83.11	81.68	83.06
4418	NYSE	ETR	Thu, Dec 10, 2009	81.35	82.09	80.81	81.75
4417	NYSE	ETR	Wed, Dec 9, 2009	80.93	81.00	80.37	80.88
4416	NYSE	ETR	Tue, Dec 8, 2009	80.83	81.23	80.09	80.92
4415	NYSE	ETR	Mon, Dec 7, 2009	80.60	81.59	80.46	81.15
4414	NYSE	ETR	Fri, Dec 4, 2009	81.78	82.19	79.13	80.46
4413	NYSE	ETR	Thu, Dec 3, 2009	81.63	82.16	80.86	81.06
4412	NYSE	ETR	Wed, Dec 2, 2009	81.12	82.31	80.89	81.52
4411	NYSE	ETR	Tue, Dec 1, 2009	79.24	81.09	78.87	81.05
4410	NYSE	ETR	Mon, Nov 30, 2009	78.57	79.23	78.25	78.65
4409	NYSE	ETR	Fri, Nov 27, 2009	78.70	79.29	78.10	78.50
4408	NYSE	ETR	Wed, Nov 25, 2009	79.33	80.30	79.06	80.06
4407	NYSE	ETR	Tue, Nov 24, 2009	79.12	79.50	78.62	79.26
4406	NYSE	ETR	Mon, Nov 23, 2009	78.27	79.47	78.27	78.94
4405	NYSE	ETR	Fri, Nov 20, 2009	77.52	78.14	77.21	77.79
4404	NYSE	ETR	Thu, Nov 19, 2009	78.29	78.59	77.24	77.81
4403	NYSE	ETR	Wed, Nov 18, 2009	79.21	79.46	78.54	78.72
4402	NYSE	ETR	Tue, Nov 17, 2009	79.68	79.84	79.23	79.42
4401	NYSE	ETR	Mon, Nov 16, 2009	78.85	79.99	78.76	79.67
4400	NYSE	ETR	Fri, Nov 13, 2009	76.90	78.82	76.38	78.64
4399	NYSE	ETR	Thu, Nov 12, 2009	77.56	78.22	76.72	76.79
4398	NYSE	ETR	Wed, Nov 11, 2009	77.95	78.15	77.14	77.56
4397	NYSE	ETR	Tue, Nov 10, 2009	77.20	78.29	77.20	77.53
4396	NYSE	ETR	Mon, Nov 9, 2009	77.07	77.58	76.47	77.58
4395	NYSE	ETR	Fri, Nov 6, 2009	77.86	77.86	76.52	77.01
4394	NYSE	ETR	Thu, Nov 5, 2009	77.37	77.88	76.86	77.68
4393	NYSE	ETR	Wed, Nov 4, 2009	77.49	77.70	76.27	76.82
4392	NYSE	ETR	Tue, Nov 3, 2009	77.20	77.26	76.10	76.26
4391	NYSE	ETR	Mon, Nov 2, 2009	76.99	77.96	76.46	77.20
4390	NYSE	ETR	Fri, Oct 30, 2009	78.46	78.76	76.56	76.72
4389	NYSE	ETR	Thu, Oct 29, 2009	77.81	78.67	77.15	78.55
4388	NYSE	ETR	Wed, Oct 28, 2009	78.38	78.83	77.24	77.64
4387	NYSE	ETR	Tue, Oct 27, 2009	78.57	79.44	78.02	78.38
4386	NYSE	ETR	Mon, Oct 26, 2009	79.26	80.49	78.21	78.41
4385	NYSE	ETR	Fri, Oct 23, 2009	80.86	80.89	78.79	79.29
4384	NYSE	ETR	Thu, Oct 22, 2009	80.50	81.32	79.50	80.89
4383	NYSE	ETR	Wed, Oct 21, 2009	80.01	81.81	79.80	80.75
4382	NYSE	ETR	Tue, Oct 20, 2009	81.19	81.82	79.40	80.00
4381	NYSE	ETR	Mon, Oct 19, 2009	80.42	81.17	80.36	80.97
4380	NYSE	ETR	Fri, Oct 16, 2009	79.62	80.91	79.30	80.64
4379	NYSE	ETR	Thu, Oct 15, 2009	78.23	80.47	78.23	80.15
4378	NYSE	ETR	Wed, Oct 14, 2009	79.34	79.47	78.27	78.82
4377	NYSE	ETR	Tue, Oct 13, 2009	79.68	80.05	78.70	78.81
4376	NYSE	ETR	Mon, Oct 12, 2009	79.81	80.45	79.62	80.02
4375	NYSE	ETR	Fri, Oct 9, 2009	79.12	80.63	79.12	79.73
4374	NYSE	ETR	Thu, Oct 8, 2009	78.98	79.37	78.59	78.86
4373	NYSE	ETR	Wed, Oct 7, 2009	78.74	79.27	78.54	78.94
4372	NYSE	ETR	Tue, Oct 6, 2009	78.90	79.61	78.35	79.22
4371	NYSE	ETR	Mon, Oct 5, 2009	77.75	79.09	77.02	78.72
4370	NYSE	ETR	Fri, Oct 2, 2009	77.17	77.67	77.00	77.38
4369	NYSE	ETR	Thu, Oct 1, 2009	79.24	79.33	77.66	77.82
4368	NYSE	ETR	Wed, Sep 30, 2009	80.35	80.45	79.30	79.86
4367	NYSE	ETR	Tue, Sep 29, 2009	79.80	80.66	79.50	80.46
4366	NYSE	ETR	Mon, Sep 28, 2009	79.54	80.30	79.43	79.80
4365	NYSE	ETR	Fri, Sep 25, 2009	79.53	80.00	79.30	79.36
4364	NYSE	ETR	Thu, Sep 24, 2009	80.52	81.10	79.62	79.82
4363	NYSE	ETR	Wed, Sep 23, 2009	80.11	81.72	80.11	80.21
4362	NYSE	ETR	Tue, Sep 22, 2009	80.51	80.80	79.99	80.43
4361	NYSE	ETR	Mon, Sep 21, 2009	80.58	81.09	79.41	80.59
4360	NYSE	ETR	Fri, Sep 18, 2009	80.57	81.26	79.77	80.89
4359	NYSE	ETR	Thu, Sep 17, 2009	79.62	80.20	79.34	79.58
4358	NYSE	ETR	Wed, Sep 16, 2009	78.74	80.05	78.29	80.03
4357	NYSE	ETR	Tue, Sep 15, 2009	78.39	78.65	77.52	78.48
4356	NYSE	ETR	Mon, Sep 14, 2009	77.56	78.59	77.33	78.49
4355	NYSE	ETR	Fri, Sep 11, 2009	78.44	78.44	77.58	77.69
4354	NYSE	ETR	Thu, Sep 10, 2009	78.95	78.95	77.92	78.08
4353	NYSE	ETR	Wed, Sep 9, 2009	79.54	79.55	78.57	78.96
4352	NYSE	ETR	Tue, Sep 8, 2009	79.93	79.93	79.06	79.53
4351	NYSE	ETR	Fri, Sep 4, 2009	79.70	79.80	79.11	79.58
4350	NYSE	ETR	Thu, Sep 3, 2009	78.59	79.51	78.59	79.48
4349	NYSE	ETR	Wed, Sep 2, 2009	78.73	79.15	78.23	78.49
4348	NYSE	ETR	Tue, Sep 1, 2009	78.52	79.83	78.52	78.83
4347	NYSE	ETR	Mon, Aug 31, 2009	79.86	79.86	78.57	79.00
4346	NYSE	ETR	Fri, Aug 28, 2009	80.33	80.69	79.31	79.95
4345	NYSE	ETR	Thu, Aug 27, 2009	80.68	80.91	79.71	80.25
4344	NYSE	ETR	Wed, Aug 26, 2009	81.49	81.95	80.70	81.00
4343	NYSE	ETR	Tue, Aug 25, 2009	81.80	82.34	81.60	81.79
4342	NYSE	ETR	Mon, Aug 24, 2009	81.89	82.39	81.14	81.72
4341	NYSE	ETR	Fri, Aug 21, 2009	80.11	81.92	79.96	81.78
4340	NYSE	ETR	Thu, Aug 20, 2009	79.73	80.04	79.34	79.81
4339	NYSE	ETR	Wed, Aug 19, 2009	78.54	80.23	78.47	79.54
4338	NYSE	ETR	Tue, Aug 18, 2009	78.13	79.12	77.91	79.05
4337	NYSE	ETR	Mon, Aug 17, 2009	78.59	78.67	77.45	78.15
4336	NYSE	ETR	Fri, Aug 14, 2009	79.82	80.27	78.63	79.06
4335	NYSE	ETR	Thu, Aug 13, 2009	79.87	80.10	78.75	79.80
4334	NYSE	ETR	Wed, Aug 12, 2009	78.63	80.53	78.38	79.78
4333	NYSE	ETR	Tue, Aug 11, 2009	77.91	79.23	77.59	78.79
4332	NYSE	ETR	Mon, Aug 10, 2009	78.13	78.25	76.89	77.98
4331	NYSE	ETR	Fri, Aug 7, 2009	79.53	79.91	78.75	78.87
4330	NYSE	ETR	Thu, Aug 6, 2009	77.18	79.15	77.01	78.90
4329	NYSE	ETR	Wed, Aug 5, 2009	78.29	78.29	76.47	77.37
4328	NYSE	ETR	Tue, Aug 4, 2009	80.90	80.90	77.83	78.25
4327	NYSE	ETR	Mon, Aug 3, 2009	81.12	81.51	80.13	80.98
4326	NYSE	ETR	Fri, Jul 31, 2009	81.02	81.30	80.25	80.33
4325	NYSE	ETR	Thu, Jul 30, 2009	79.97	81.44	79.83	80.74
4324	NYSE	ETR	Wed, Jul 29, 2009	79.22	79.95	78.38	79.33
4323	NYSE	ETR	Tue, Jul 28, 2009	79.38	80.46	78.51	79.54
4322	NYSE	ETR	Mon, Jul 27, 2009	80.98	81.26	79.86	80.26
4321	NYSE	ETR	Fri, Jul 24, 2009	79.19	81.05	79.09	80.96
4320	NYSE	ETR	Thu, Jul 23, 2009	76.86	79.92	76.86	79.39
4319	NYSE	ETR	Wed, Jul 22, 2009	77.14	77.70	76.32	77.25
4318	NYSE	ETR	Tue, Jul 21, 2009	76.48	77.85	76.29	77.59
4317	NYSE	ETR	Mon, Jul 20, 2009	73.51	76.36	71.76	76.27
4316	NYSE	ETR	Fri, Jul 17, 2009	75.65	75.66	74.16	74.86
4315	NYSE	ETR	Thu, Jul 16, 2009	75.58	75.83	74.37	75.64
4314	NYSE	ETR	Wed, Jul 15, 2009	75.25	75.62	74.20	75.58
4313	NYSE	ETR	Tue, Jul 14, 2009	73.99	74.92	73.50	74.82
4312	NYSE	ETR	Mon, Jul 13, 2009	72.71	73.91	72.26	73.75
4311	NYSE	ETR	Fri, Jul 10, 2009	72.91	73.62	72.40	72.71
4310	NYSE	ETR	Thu, Jul 9, 2009	73.29	73.92	72.36	73.43
4309	NYSE	ETR	Wed, Jul 8, 2009	73.65	74.58	72.68	73.27
4308	NYSE	ETR	Tue, Jul 7, 2009	75.22	75.36	73.00	73.08
4307	NYSE	ETR	Mon, Jul 6, 2009	74.47	76.40	74.15	75.47
4306	NYSE	ETR	Thu, Jul 2, 2009	77.54	77.54	74.68	74.68
4305	NYSE	ETR	Wed, Jul 1, 2009	77.73	78.69	77.55	78.18
4304	NYSE	ETR	Tue, Jun 30, 2009	78.38	78.38	76.94	77.52
4303	NYSE	ETR	Mon, Jun 29, 2009	76.63	78.43	76.50	78.23
4302	NYSE	ETR	Fri, Jun 26, 2009	77.33	77.51	76.37	76.43
4301	NYSE	ETR	Thu, Jun 25, 2009	76.91	78.02	75.75	77.51
4300	NYSE	ETR	Wed, Jun 24, 2009	76.12	76.82	74.78	75.54
4299	NYSE	ETR	Tue, Jun 23, 2009	76.62	76.62	75.39	75.77
4298	NYSE	ETR	Mon, Jun 22, 2009	76.78	77.54	76.02	76.73
4297	NYSE	ETR	Fri, Jun 19, 2009	78.22	78.78	76.77	76.87
4296	NYSE	ETR	Thu, Jun 18, 2009	76.83	78.43	76.42	78.16
4295	NYSE	ETR	Wed, Jun 17, 2009	76.22	77.10	75.31	76.22
4294	NYSE	ETR	Tue, Jun 16, 2009	76.33	77.38	75.94	76.48
4293	NYSE	ETR	Mon, Jun 15, 2009	77.47	77.81	75.43	76.24
4292	NYSE	ETR	Fri, Jun 12, 2009	75.82	78.67	74.95	78.24
4291	NYSE	ETR	Thu, Jun 11, 2009	74.43	77.09	74.10	76.01
4290	NYSE	ETR	Wed, Jun 10, 2009	73.50	74.86	73.50	74.51
4289	NYSE	ETR	Tue, Jun 9, 2009	73.81	74.53	73.04	73.46
4288	NYSE	ETR	Mon, Jun 8, 2009	73.91	74.80	72.91	73.50
4287	NYSE	ETR	Fri, Jun 5, 2009	74.89	75.62	73.67	74.17
4286	NYSE	ETR	Thu, Jun 4, 2009	74.65	74.86	73.93	74.44
4285	NYSE	ETR	Wed, Jun 3, 2009	75.52	75.77	73.35	74.14
4284	NYSE	ETR	Tue, Jun 2, 2009	76.67	77.40	75.17	75.58
4283	NYSE	ETR	Mon, Jun 1, 2009	75.39	76.93	74.94	76.80
4282	NYSE	ETR	Fri, May 29, 2009	74.12	74.91	73.31	74.62
4281	NYSE	ETR	Thu, May 28, 2009	72.58	73.97	72.18	73.68
4280	NYSE	ETR	Wed, May 27, 2009	73.74	73.90	72.23	72.51
4279	NYSE	ETR	Tue, May 26, 2009	72.41	73.74	71.19	73.74
4278	NYSE	ETR	Fri, May 22, 2009	72.10	73.19	72.03	72.58
4277	NYSE	ETR	Thu, May 21, 2009	73.88	73.98	71.75	72.10
4276	NYSE	ETR	Wed, May 20, 2009	75.39	76.11	73.89	74.08
4275	NYSE	ETR	Tue, May 19, 2009	73.37	75.50	73.37	74.75
4274	NYSE	ETR	Mon, May 18, 2009	73.93	74.06	71.75	73.54
4273	NYSE	ETR	Fri, May 15, 2009	73.14	73.93	72.55	73.42
4272	NYSE	ETR	Thu, May 14, 2009	74.05	74.36	72.05	73.57
4271	NYSE	ETR	Wed, May 13, 2009	74.01	75.48	73.32	73.81
4270	NYSE	ETR	Tue, May 12, 2009	74.25	74.52	73.04	74.31
4269	NYSE	ETR	Mon, May 11, 2009	74.38	74.38	72.51	73.45
4268	NYSE	ETR	Fri, May 8, 2009	75.14	76.48	74.27	74.70
4267	NYSE	ETR	Thu, May 7, 2009	73.75	74.79	72.97	74.58
4266	NYSE	ETR	Wed, May 6, 2009	72.35	73.13	71.73	73.09
4265	NYSE	ETR	Tue, May 5, 2009	70.82	72.04	70.45	71.78
4264	NYSE	ETR	Mon, May 4, 2009	67.57	71.08	66.89	71.08
4263	NYSE	ETR	Fri, May 1, 2009	64.90	66.90	64.72	66.90
4262	NYSE	ETR	Thu, Apr 30, 2009	65.60	65.75	63.93	64.77
4261	NYSE	ETR	Wed, Apr 29, 2009	64.82	65.40	64.19	65.03
4260	NYSE	ETR	Tue, Apr 28, 2009	64.54	64.83	63.86	64.28
4259	NYSE	ETR	Mon, Apr 27, 2009	64.59	65.46	63.96	64.69
4258	NYSE	ETR	Fri, Apr 24, 2009	65.16	65.46	63.50	64.00
4257	NYSE	ETR	Thu, Apr 23, 2009	65.17	65.22	64.08	64.84
4256	NYSE	ETR	Wed, Apr 22, 2009	65.58	65.81	64.84	65.03
4255	NYSE	ETR	Tue, Apr 21, 2009	66.90	67.15	65.92	66.13
4254	NYSE	ETR	Mon, Apr 20, 2009	67.40	68.05	66.59	66.62
4253	NYSE	ETR	Fri, Apr 17, 2009	67.14	68.40	66.48	68.19
4252	NYSE	ETR	Thu, Apr 16, 2009	65.68	67.16	64.85	66.85
4251	NYSE	ETR	Wed, Apr 15, 2009	63.95	65.55	63.95	65.45
4250	NYSE	ETR	Tue, Apr 14, 2009	63.90	64.80	63.39	63.98
4249	NYSE	ETR	Mon, Apr 13, 2009	65.78	65.91	64.17	64.44
4248	NYSE	ETR	Thu, Apr 9, 2009	68.94	69.02	65.59	65.84
4247	NYSE	ETR	Wed, Apr 8, 2009	68.20	68.20	66.41	67.73
4246	NYSE	ETR	Tue, Apr 7, 2009	67.29	68.99	67.03	67.85
4245	NYSE	ETR	Mon, Apr 6, 2009	68.50	69.22	67.77	68.23
4244	NYSE	ETR	Fri, Apr 3, 2009	69.54	69.98	68.58	69.22
4243	NYSE	ETR	Thu, Apr 2, 2009	69.74	70.47	68.25	69.64
4242	NYSE	ETR	Wed, Apr 1, 2009	67.54	68.99	67.27	68.70
4241	NYSE	ETR	Tue, Mar 31, 2009	67.30	68.99	67.03	68.09
4240	NYSE	ETR	Mon, Mar 30, 2009	66.76	67.66	65.91	66.93
4239	NYSE	ETR	Fri, Mar 27, 2009	67.67	68.47	67.56	68.00
4238	NYSE	ETR	Thu, Mar 26, 2009	67.40	68.93	66.18	68.83
4237	NYSE	ETR	Wed, Mar 25, 2009	67.57	68.42	66.20	67.02
4236	NYSE	ETR	Tue, Mar 24, 2009	68.64	69.06	67.37	67.39
4235	NYSE	ETR	Mon, Mar 23, 2009	67.73	69.23	67.21	69.23
4234	NYSE	ETR	Fri, Mar 20, 2009	67.59	68.56	66.78	67.05
4233	NYSE	ETR	Thu, Mar 19, 2009	66.97	68.20	66.63	67.53
4232	NYSE	ETR	Wed, Mar 18, 2009	63.85	67.31	62.87	66.81
4231	NYSE	ETR	Tue, Mar 17, 2009	62.52	64.14	61.50	64.14
4230	NYSE	ETR	Mon, Mar 16, 2009	61.07	63.03	61.04	62.44
4229	NYSE	ETR	Fri, Mar 13, 2009	61.45	61.77	59.87	60.53
4228	NYSE	ETR	Thu, Mar 12, 2009	61.55	61.75	60.06	61.11
4227	NYSE	ETR	Wed, Mar 11, 2009	63.22	63.28	61.32	61.41
4226	NYSE	ETR	Tue, Mar 10, 2009	62.10	63.45	61.60	62.94
4225	NYSE	ETR	Mon, Mar 9, 2009	63.48	64.11	60.69	61.21
4224	NYSE	ETR	Fri, Mar 6, 2009	63.89	65.71	62.03	63.52
4223	NYSE	ETR	Thu, Mar 5, 2009	63.38	63.60	62.05	63.45
4222	NYSE	ETR	Wed, Mar 4, 2009	63.78	65.52	63.33	64.49
4221	NYSE	ETR	Tue, Mar 3, 2009	65.84	66.84	62.53	63.04
4220	NYSE	ETR	Mon, Mar 2, 2009	66.33	68.41	65.32	65.40
4219	NYSE	ETR	Fri, Feb 27, 2009	67.15	68.95	65.66	67.39
4218	NYSE	ETR	Thu, Feb 26, 2009	68.97	70.20	68.29	68.39
4217	NYSE	ETR	Wed, Feb 25, 2009	67.63	69.35	67.25	68.47
4216	NYSE	ETR	Tue, Feb 24, 2009	66.67	68.41	66.14	68.25
4215	NYSE	ETR	Mon, Feb 23, 2009	68.15	68.66	65.47	66.02
4214	NYSE	ETR	Fri, Feb 20, 2009	68.26	69.45	66.96	67.64
4213	NYSE	ETR	Thu, Feb 19, 2009	69.03	70.73	68.76	69.50
4212	NYSE	ETR	Wed, Feb 18, 2009	69.97	70.01	68.18	68.67
4211	NYSE	ETR	Tue, Feb 17, 2009	69.73	70.30	68.03	69.36
4210	NYSE	ETR	Fri, Feb 13, 2009	69.62	70.86	68.93	69.98
4209	NYSE	ETR	Thu, Feb 12, 2009	69.11	70.31	67.89	69.37
4208	NYSE	ETR	Wed, Feb 11, 2009	70.77	71.39	69.93	70.80
4207	NYSE	ETR	Tue, Feb 10, 2009	72.13	72.82	70.30	70.57
4206	NYSE	ETR	Mon, Feb 9, 2009	73.90	74.28	72.29	72.55
4205	NYSE	ETR	Fri, Feb 6, 2009	72.59	74.61	71.35	74.29
4204	NYSE	ETR	Thu, Feb 5, 2009	71.70	74.06	71.59	72.85
4203	NYSE	ETR	Wed, Feb 4, 2009	74.49	74.64	71.53	73.25
4202	NYSE	ETR	Tue, Feb 3, 2009	73.31	74.36	71.00	73.81
4201	NYSE	ETR	Mon, Feb 2, 2009	73.52	74.53	73.24	73.38
4200	NYSE	ETR	Fri, Jan 30, 2009	77.45	78.59	76.06	76.36
4199	NYSE	ETR	Thu, Jan 29, 2009	78.76	79.99	77.05	77.53
4198	NYSE	ETR	Wed, Jan 28, 2009	80.11	81.00	79.11	79.83
4197	NYSE	ETR	Tue, Jan 27, 2009	80.21	80.21	78.70	79.68
4196	NYSE	ETR	Mon, Jan 26, 2009	78.19	80.57	77.87	79.68
4195	NYSE	ETR	Fri, Jan 23, 2009	76.17	78.41	75.24	78.06
4194	NYSE	ETR	Thu, Jan 22, 2009	76.62	78.19	76.19	77.37
4193	NYSE	ETR	Wed, Jan 21, 2009	79.25	79.42	75.96	77.86
4192	NYSE	ETR	Tue, Jan 20, 2009	76.92	79.94	76.44	78.31
4191	NYSE	ETR	Fri, Jan 16, 2009	77.05	78.29	75.85	77.11
4190	NYSE	ETR	Thu, Jan 15, 2009	76.21	76.83	74.22	76.17
4189	NYSE	ETR	Wed, Jan 14, 2009	76.57	77.06	74.59	76.19
4188	NYSE	ETR	Tue, Jan 13, 2009	80.96	80.96	77.06	77.61
4187	NYSE	ETR	Mon, Jan 12, 2009	80.32	81.43	80.30	80.82
4186	NYSE	ETR	Fri, Jan 9, 2009	81.73	81.73	78.47	80.12
4185	NYSE	ETR	Thu, Jan 8, 2009	82.85	83.48	82.10	82.94
4184	NYSE	ETR	Wed, Jan 7, 2009	82.96	84.27	82.43	82.93
4183	NYSE	ETR	Tue, Jan 6, 2009	85.56	86.61	83.38	84.00
4182	NYSE	ETR	Mon, Jan 5, 2009	84.67	86.41	84.30	85.44
4181	NYSE	ETR	Fri, Jan 2, 2009	83.71	84.98	82.89	84.69
4180	NYSE	ETR	Wed, Dec 31, 2008	82.83	83.87	82.59	83.13
4179	NYSE	ETR	Tue, Dec 30, 2008	82.25	82.60	81.58	82.29
4178	NYSE	ETR	Mon, Dec 29, 2008	81.78	81.99	80.69	81.71
4177	NYSE	ETR	Fri, Dec 26, 2008	82.13	82.84	81.37	81.72
4176	NYSE	ETR	Wed, Dec 24, 2008	80.76	81.59	80.55	81.48
4175	NYSE	ETR	Tue, Dec 23, 2008	82.28	82.65	80.37	80.73
4174	NYSE	ETR	Mon, Dec 22, 2008	81.62	83.17	80.60	81.98
4173	NYSE	ETR	Fri, Dec 19, 2008	82.08	83.87	81.53	81.86
4172	NYSE	ETR	Thu, Dec 18, 2008	81.38	83.50	80.55	81.48
4171	NYSE	ETR	Wed, Dec 17, 2008	81.76	82.37	80.21	80.97
4170	NYSE	ETR	Tue, Dec 16, 2008	81.12	83.13	79.67	82.59
4169	NYSE	ETR	Mon, Dec 15, 2008	82.03	82.04	79.48	80.63
4168	NYSE	ETR	Fri, Dec 12, 2008	78.57	82.04	78.56	81.54
4167	NYSE	ETR	Thu, Dec 11, 2008	80.59	82.84	80.01	80.66
4166	NYSE	ETR	Wed, Dec 10, 2008	80.96	81.36	79.08	80.89
4165	NYSE	ETR	Tue, Dec 9, 2008	81.64	82.06	79.34	79.85
4164	NYSE	ETR	Mon, Dec 8, 2008	84.26	85.00	80.25	81.82
4163	NYSE	ETR	Fri, Dec 5, 2008	80.52	83.35	77.28	83.11
4162	NYSE	ETR	Thu, Dec 4, 2008	83.03	84.19	80.03	81.66
4161	NYSE	ETR	Wed, Dec 3, 2008	81.25	84.15	80.68	83.86
4160	NYSE	ETR	Tue, Dec 2, 2008	82.14	83.21	80.95	82.96
4159	NYSE	ETR	Mon, Dec 1, 2008	83.24	83.99	81.14	81.14
4158	NYSE	ETR	Fri, Nov 28, 2008	84.08	85.18	83.25	85.10
4157	NYSE	ETR	Wed, Nov 26, 2008	82.59	84.59	81.36	83.90
4156	NYSE	ETR	Tue, Nov 25, 2008	86.55	86.96	82.14	83.99
4155	NYSE	ETR	Mon, Nov 24, 2008	85.88	87.58	83.28	84.95
4154	NYSE	ETR	Fri, Nov 21, 2008	78.73	85.76	77.15	85.76
4153	NYSE	ETR	Thu, Nov 20, 2008	77.17	81.89	76.02	76.99
4152	NYSE	ETR	Wed, Nov 19, 2008	79.13	82.30	78.26	78.26
4151	NYSE	ETR	Tue, Nov 18, 2008	77.82	79.40	76.11	79.13
4150	NYSE	ETR	Mon, Nov 17, 2008	78.71	81.43	76.41	78.37
4149	NYSE	ETR	Fri, Nov 14, 2008	80.30	84.00	79.01	79.99
4148	NYSE	ETR	Thu, Nov 13, 2008	76.30	82.82	74.00	82.82
4147	NYSE	ETR	Wed, Nov 12, 2008	76.71	77.45	75.25	75.86
4146	NYSE	ETR	Tue, Nov 11, 2008	77.03	79.38	75.73	77.91
4145	NYSE	ETR	Mon, Nov 10, 2008	81.65	81.65	76.67	78.20
4144	NYSE	ETR	Fri, Nov 7, 2008	76.52	80.86	75.25	80.10
4143	NYSE	ETR	Thu, Nov 6, 2008	78.74	79.50	74.73	76.17
4142	NYSE	ETR	Wed, Nov 5, 2008	82.75	85.50	78.64	78.93
4141	NYSE	ETR	Tue, Nov 4, 2008	81.14	83.91	80.18	82.29
4140	NYSE	ETR	Mon, Nov 3, 2008	78.05	79.58	76.22	79.17
4139	NYSE	ETR	Fri, Oct 31, 2008	79.19	82.80	76.91	78.05
4138	NYSE	ETR	Thu, Oct 30, 2008	81.99	83.39	78.01	81.33
4137	NYSE	ETR	Wed, Oct 29, 2008	81.58	84.31	78.92	79.72
4136	NYSE	ETR	Tue, Oct 28, 2008	75.36	81.29	72.46	81.01
4135	NYSE	ETR	Mon, Oct 27, 2008	81.07	81.07	73.38	73.76
4134	NYSE	ETR	Fri, Oct 24, 2008	75.23	80.97	72.38	79.27
4133	NYSE	ETR	Thu, Oct 23, 2008	75.94	80.64	73.26	79.50
4132	NYSE	ETR	Wed, Oct 22, 2008	80.05	80.63	72.86	75.61
4131	NYSE	ETR	Tue, Oct 21, 2008	87.03	87.03	81.24	82.00
4130	NYSE	ETR	Mon, Oct 20, 2008	81.69	87.71	79.68	87.59
4129	NYSE	ETR	Fri, Oct 17, 2008	77.00	84.39	75.33	80.85
4128	NYSE	ETR	Thu, Oct 16, 2008	73.38	77.56	70.14	77.25
4127	NYSE	ETR	Wed, Oct 15, 2008	77.95	77.95	73.31	73.50
4126	NYSE	ETR	Tue, Oct 14, 2008	80.39	81.07	75.80	79.31
4125	NYSE	ETR	Mon, Oct 13, 2008	70.08	77.94	68.10	77.94
4124	NYSE	ETR	Fri, Oct 10, 2008	70.74	71.83	61.93	68.25
4123	NYSE	ETR	Thu, Oct 9, 2008	76.47	77.91	73.35	73.41
4122	NYSE	ETR	Wed, Oct 8, 2008	78.18	80.70	76.07	76.07
4121	NYSE	ETR	Tue, Oct 7, 2008	83.52	85.26	78.94	79.30
4120	NYSE	ETR	Mon, Oct 6, 2008	85.20	87.66	81.18	82.92
4119	NYSE	ETR	Fri, Oct 3, 2008	87.39	89.76	86.36	86.65
4118	NYSE	ETR	Thu, Oct 2, 2008	87.62	88.39	85.61	86.65
4117	NYSE	ETR	Wed, Oct 1, 2008	88.05	89.10	86.33	87.99
4116	NYSE	ETR	Tue, Sep 30, 2008	85.03	89.15	85.03	89.01
4115	NYSE	ETR	Mon, Sep 29, 2008	89.59	90.89	83.78	84.82
4114	NYSE	ETR	Fri, Sep 26, 2008	92.84	94.10	89.16	90.53
4113	NYSE	ETR	Thu, Sep 25, 2008	91.04	94.66	90.41	93.57
4112	NYSE	ETR	Wed, Sep 24, 2008	89.61	90.75	88.14	90.57
4111	NYSE	ETR	Tue, Sep 23, 2008	89.77	91.98	89.50	89.81
4110	NYSE	ETR	Mon, Sep 22, 2008	91.54	91.90	89.52	89.77
4109	NYSE	ETR	Fri, Sep 19, 2008	87.76	94.58	85.02	91.24
4108	NYSE	ETR	Thu, Sep 18, 2008	88.09	90.28	85.75	87.35
4107	NYSE	ETR	Wed, Sep 17, 2008	91.04	91.53	86.13	87.29
4106	NYSE	ETR	Tue, Sep 16, 2008	95.94	97.39	88.63	92.45
4105	NYSE	ETR	Mon, Sep 15, 2008	97.48	99.24	96.63	96.74
4104	NYSE	ETR	Fri, Sep 12, 2008	97.62	101.15	97.33	100.60
4103	NYSE	ETR	Thu, Sep 11, 2008	95.25	98.11	93.45	97.95
4102	NYSE	ETR	Wed, Sep 10, 2008	95.21	96.90	94.86	95.90
4101	NYSE	ETR	Tue, Sep 9, 2008	98.83	102.87	94.10	94.70
4100	NYSE	ETR	Mon, Sep 8, 2008	98.72	99.06	96.49	97.66
4099	NYSE	ETR	Fri, Sep 5, 2008	98.27	100.54	96.32	96.85
4098	NYSE	ETR	Thu, Sep 4, 2008	99.34	100.33	97.72	98.86
4097	NYSE	ETR	Wed, Sep 3, 2008	100.63	100.96	98.26	99.59
4096	NYSE	ETR	Tue, Sep 2, 2008	104.01	105.27	99.77	100.12
4095	NYSE	ETR	Fri, Aug 29, 2008	105.92	106.26	103.11	103.39
4094	NYSE	ETR	Thu, Aug 28, 2008	106.77	106.99	104.95	106.21
4093	NYSE	ETR	Wed, Aug 27, 2008	106.34	106.99	105.66	106.35
4092	NYSE	ETR	Tue, Aug 26, 2008	103.03	106.60	102.82	106.11
4091	NYSE	ETR	Mon, Aug 25, 2008	102.03	103.32	101.58	102.87
4090	NYSE	ETR	Fri, Aug 22, 2008	103.35	103.63	102.08	102.50
4089	NYSE	ETR	Thu, Aug 21, 2008	100.57	103.55	100.32	103.10
4088	NYSE	ETR	Wed, Aug 20, 2008	99.49	101.08	99.24	100.90
4087	NYSE	ETR	Tue, Aug 19, 2008	99.36	100.62	99.36	99.84
4086	NYSE	ETR	Mon, Aug 18, 2008	100.80	101.15	99.39	99.98
4085	NYSE	ETR	Fri, Aug 15, 2008	99.02	100.89	98.10	100.55
4084	NYSE	ETR	Thu, Aug 14, 2008	100.42	100.42	98.82	98.88
4083	NYSE	ETR	Wed, Aug 13, 2008	99.46	101.08	99.30	100.86
4082	NYSE	ETR	Tue, Aug 12, 2008	102.65	102.67	99.25	99.59
4081	NYSE	ETR	Mon, Aug 11, 2008	102.10	103.81	101.21	102.70
4080	NYSE	ETR	Fri, Aug 8, 2008	104.23	104.23	101.67	102.05
4079	NYSE	ETR	Thu, Aug 7, 2008	103.40	105.38	102.18	103.24
4078	NYSE	ETR	Wed, Aug 6, 2008	103.40	105.70	103.10	103.68
4077	NYSE	ETR	Tue, Aug 5, 2008	103.68	105.66	101.98	103.90
4076	NYSE	ETR	Mon, Aug 4, 2008	104.75	106.05	102.81	102.83
4075	NYSE	ETR	Fri, Aug 1, 2008	107.17	108.04	103.88	104.12
4074	NYSE	ETR	Thu, Jul 31, 2008	109.30	110.19	106.62	106.92
4073	NYSE	ETR	Wed, Jul 30, 2008	109.34	110.48	108.77	110.18
4072	NYSE	ETR	Tue, Jul 29, 2008	105.80	110.30	105.78	109.59
4071	NYSE	ETR	Mon, Jul 28, 2008	106.17	108.80	106.17	106.87
4070	NYSE	ETR	Fri, Jul 25, 2008	106.76	107.93	105.22	107.01
4069	NYSE	ETR	Thu, Jul 24, 2008	107.30	108.35	104.27	106.45
4068	NYSE	ETR	Wed, Jul 23, 2008	112.31	112.31	107.35	108.32
4067	NYSE	ETR	Tue, Jul 22, 2008	112.14	114.77	111.37	112.41
4066	NYSE	ETR	Mon, Jul 21, 2008	111.17	113.38	110.12	113.02
4065	NYSE	ETR	Fri, Jul 18, 2008	113.42	115.77	110.12	110.60
4064	NYSE	ETR	Thu, Jul 17, 2008	110.40	115.15	109.07	110.66
4063	NYSE	ETR	Wed, Jul 16, 2008	118.18	118.94	114.94	115.61
4062	NYSE	ETR	Tue, Jul 15, 2008	117.73	118.80	116.50	118.28
4061	NYSE	ETR	Mon, Jul 14, 2008	120.89	120.89	118.45	118.73
4060	NYSE	ETR	Fri, Jul 11, 2008	120.88	121.29	119.17	119.71
4059	NYSE	ETR	Thu, Jul 10, 2008	121.92	122.14	120.99	121.98
4058	NYSE	ETR	Wed, Jul 9, 2008	119.10	122.51	119.08	121.55
4057	NYSE	ETR	Tue, Jul 8, 2008	119.68	120.68	117.19	118.59
4056	NYSE	ETR	Mon, Jul 7, 2008	120.83	121.66	118.32	119.62
4055	NYSE	ETR	Thu, Jul 3, 2008	121.75	122.20	120.03	120.50
4054	NYSE	ETR	Wed, Jul 2, 2008	121.49	122.88	120.99	120.99
4053	NYSE	ETR	Tue, Jul 1, 2008	119.46	122.24	118.53	121.22
4052	NYSE	ETR	Mon, Jun 30, 2008	117.66	121.09	117.06	120.48
4051	NYSE	ETR	Fri, Jun 27, 2008	118.03	118.91	116.47	117.72
4050	NYSE	ETR	Thu, Jun 26, 2008	119.04	121.29	117.53	117.88
4049	NYSE	ETR	Wed, Jun 25, 2008	121.86	122.67	121.18	122.20
4048	NYSE	ETR	Tue, Jun 24, 2008	122.63	122.80	121.41	121.65
4047	NYSE	ETR	Mon, Jun 23, 2008	121.57	123.14	121.01	122.84
4046	NYSE	ETR	Fri, Jun 20, 2008	121.85	122.25	119.92	120.98
4045	NYSE	ETR	Thu, Jun 19, 2008	120.47	122.50	120.14	122.15
4044	NYSE	ETR	Wed, Jun 18, 2008	119.72	122.00	119.45	121.40
4043	NYSE	ETR	Tue, Jun 17, 2008	121.15	121.85	119.70	120.03
4042	NYSE	ETR	Mon, Jun 16, 2008	120.68	121.19	119.30	121.02
4041	NYSE	ETR	Fri, Jun 13, 2008	119.85	122.22	119.38	121.21
4040	NYSE	ETR	Thu, Jun 12, 2008	118.50	119.66	118.18	118.86
4039	NYSE	ETR	Wed, Jun 11, 2008	120.87	121.36	118.43	118.50
4038	NYSE	ETR	Tue, Jun 10, 2008	119.40	121.83	118.87	121.51
4037	NYSE	ETR	Mon, Jun 9, 2008	118.00	120.91	117.85	120.26
4036	NYSE	ETR	Fri, Jun 6, 2008	119.26	119.63	117.45	117.76
4035	NYSE	ETR	Thu, Jun 5, 2008	119.47	119.84	118.26	119.84
4034	NYSE	ETR	Wed, Jun 4, 2008	117.29	119.52	117.20	119.30
4033	NYSE	ETR	Tue, Jun 3, 2008	120.64	121.09	116.84	117.15
4032	NYSE	ETR	Mon, Jun 2, 2008	120.00	120.94	119.30	120.00
4031	NYSE	ETR	Fri, May 30, 2008	120.66	121.52	119.68	120.77
4030	NYSE	ETR	Thu, May 29, 2008	121.08	122.02	119.98	120.81
4029	NYSE	ETR	Wed, May 28, 2008	122.35	122.99	120.28	121.06
4028	NYSE	ETR	Tue, May 27, 2008	119.96	122.21	119.94	121.82
4027	NYSE	ETR	Fri, May 23, 2008	121.76	122.03	120.00	120.38
4026	NYSE	ETR	Thu, May 22, 2008	120.19	122.27	119.62	122.01
4025	NYSE	ETR	Wed, May 21, 2008	121.64	123.27	119.90	120.04
4024	NYSE	ETR	Tue, May 20, 2008	120.45	122.38	120.44	121.89
4023	NYSE	ETR	Mon, May 19, 2008	119.22	121.69	118.08	121.01
4022	NYSE	ETR	Fri, May 16, 2008	117.41	119.25	117.00	119.10
4021	NYSE	ETR	Thu, May 15, 2008	115.82	119.46	115.04	118.15
4020	NYSE	ETR	Wed, May 14, 2008	115.23	116.45	114.55	116.34
4019	NYSE	ETR	Tue, May 13, 2008	115.70	116.00	113.78	115.46
4018	NYSE	ETR	Mon, May 12, 2008	114.35	115.79	113.94	115.70
4017	NYSE	ETR	Fri, May 9, 2008	113.37	115.60	110.97	114.32
4016	NYSE	ETR	Thu, May 8, 2008	113.39	114.86	112.48	113.80
4015	NYSE	ETR	Wed, May 7, 2008	115.02	115.02	112.37	112.62
4014	NYSE	ETR	Tue, May 6, 2008	114.03	115.38	113.10	115.19
4013	NYSE	ETR	Mon, May 5, 2008	114.47	115.80	114.02	114.72
4012	NYSE	ETR	Fri, May 2, 2008	114.78	116.71	114.45	115.85
4011	NYSE	ETR	Thu, May 1, 2008	114.47	115.61	113.32	114.00
4010	NYSE	ETR	Wed, Apr 30, 2008	112.02	114.98	111.80	114.86
4009	NYSE	ETR	Tue, Apr 29, 2008	112.76	112.78	111.01	112.02
4008	NYSE	ETR	Mon, Apr 28, 2008	113.16	113.40	111.64	112.54
4007	NYSE	ETR	Fri, Apr 25, 2008	117.75	117.75	112.96	113.21
4006	NYSE	ETR	Thu, Apr 24, 2008	115.63	116.42	113.21	113.72
4005	NYSE	ETR	Wed, Apr 23, 2008	115.85	117.37	115.27	115.92
4004	NYSE	ETR	Tue, Apr 22, 2008	114.08	115.92	113.41	115.63
4003	NYSE	ETR	Mon, Apr 21, 2008	113.46	114.14	112.33	114.09
4002	NYSE	ETR	Fri, Apr 18, 2008	114.05	115.40	113.19	113.86
4001	NYSE	ETR	Thu, Apr 17, 2008	112.51	114.56	112.30	114.29
4000	NYSE	ETR	Wed, Apr 16, 2008	110.50	112.80	109.79	112.68
3999	NYSE	ETR	Tue, Apr 15, 2008	109.55	109.85	108.29	109.35
3998	NYSE	ETR	Mon, Apr 14, 2008	109.01	109.70	108.15	109.28
3997	NYSE	ETR	Fri, Apr 11, 2008	108.08	110.04	107.94	109.19
3996	NYSE	ETR	Thu, Apr 10, 2008	110.87	111.53	108.36	108.68
3995	NYSE	ETR	Wed, Apr 9, 2008	111.83	112.89	110.83	111.50
3994	NYSE	ETR	Tue, Apr 8, 2008	109.80	112.32	109.51	111.99
3993	NYSE	ETR	Mon, Apr 7, 2008	111.74	111.74	109.74	110.36
3992	NYSE	ETR	Fri, Apr 4, 2008	111.33	113.57	111.04	111.35
3991	NYSE	ETR	Thu, Apr 3, 2008	110.73	112.09	110.05	111.38
3990	NYSE	ETR	Wed, Apr 2, 2008	110.57	111.50	110.10	110.83
3989	NYSE	ETR	Tue, Apr 1, 2008	109.46	110.70	108.33	110.40
3988	NYSE	ETR	Mon, Mar 31, 2008	108.43	109.28	107.62	109.08
3987	NYSE	ETR	Fri, Mar 28, 2008	109.03	110.00	107.80	108.06
3986	NYSE	ETR	Thu, Mar 27, 2008	106.97	109.36	106.97	108.38
3985	NYSE	ETR	Wed, Mar 26, 2008	104.47	107.08	104.28	106.52
3984	NYSE	ETR	Tue, Mar 25, 2008	104.64	105.97	103.89	105.05
3983	NYSE	ETR	Mon, Mar 24, 2008	105.80	107.28	103.75	104.64
3982	NYSE	ETR	Thu, Mar 20, 2008	105.50	105.74	103.25	105.55
3981	NYSE	ETR	Wed, Mar 19, 2008	108.49	109.00	104.83	104.83
3980	NYSE	ETR	Tue, Mar 18, 2008	109.37	109.37	105.10	107.28
3979	NYSE	ETR	Mon, Mar 17, 2008	106.00	107.71	104.85	106.86
3978	NYSE	ETR	Fri, Mar 14, 2008	109.50	109.50	105.39	107.30
3977	NYSE	ETR	Thu, Mar 13, 2008	106.60	109.35	105.80	108.93
3976	NYSE	ETR	Wed, Mar 12, 2008	108.50	110.08	107.69	107.90
3975	NYSE	ETR	Tue, Mar 11, 2008	106.93	108.50	106.09	108.43
3974	NYSE	ETR	Mon, Mar 10, 2008	105.41	105.90	103.86	104.78
3973	NYSE	ETR	Fri, Mar 7, 2008	106.18	106.39	104.52	105.48
3972	NYSE	ETR	Thu, Mar 6, 2008	108.86	109.10	106.72	106.81
3971	NYSE	ETR	Wed, Mar 5, 2008	108.50	110.33	107.60	108.96
3970	NYSE	ETR	Tue, Mar 4, 2008	104.40	108.55	104.40	108.47
3969	NYSE	ETR	Mon, Mar 3, 2008	103.00	105.79	102.84	105.45
3968	NYSE	ETR	Fri, Feb 29, 2008	103.44	106.08	101.96	102.74
3967	NYSE	ETR	Thu, Feb 28, 2008	103.01	104.70	102.09	104.37
3966	NYSE	ETR	Wed, Feb 27, 2008	106.04	106.60	103.20	103.57
3965	NYSE	ETR	Tue, Feb 26, 2008	104.11	106.41	103.53	106.41
3964	NYSE	ETR	Mon, Feb 25, 2008	104.79	105.11	103.04	104.41
3963	NYSE	ETR	Fri, Feb 22, 2008	104.41	104.61	102.68	104.50
3962	NYSE	ETR	Thu, Feb 21, 2008	106.45	106.80	103.43	103.78
3961	NYSE	ETR	Wed, Feb 20, 2008	106.04	106.61	104.22	106.26
3960	NYSE	ETR	Tue, Feb 19, 2008	107.50	107.58	105.34	106.01
3959	NYSE	ETR	Fri, Feb 15, 2008	106.29	107.37	105.41	106.49
3958	NYSE	ETR	Thu, Feb 14, 2008	108.86	109.86	106.05	106.57
3957	NYSE	ETR	Wed, Feb 13, 2008	108.82	109.90	108.04	108.86
3956	NYSE	ETR	Tue, Feb 12, 2008	106.95	109.29	106.92	107.78
3955	NYSE	ETR	Mon, Feb 11, 2008	104.25	107.08	103.81	106.95
3954	NYSE	ETR	Fri, Feb 8, 2008	104.48	105.34	103.56	104.30
3953	NYSE	ETR	Thu, Feb 7, 2008	103.79	106.05	103.30	105.36
3952	NYSE	ETR	Wed, Feb 6, 2008	106.92	107.38	103.86	104.57
3951	NYSE	ETR	Tue, Feb 5, 2008	110.02	111.01	105.98	105.98
3950	NYSE	ETR	Mon, Feb 4, 2008	110.10	112.66	108.87	111.76
3949	NYSE	ETR	Fri, Feb 1, 2008	108.36	109.88	107.26	109.57
3948	NYSE	ETR	Thu, Jan 31, 2008	104.44	108.86	102.84	107.89
3947	NYSE	ETR	Wed, Jan 30, 2008	106.75	107.53	104.45	104.73
3946	NYSE	ETR	Tue, Jan 29, 2008	106.90	108.45	105.25	106.34
3945	NYSE	ETR	Mon, Jan 28, 2008	106.32	108.26	105.18	106.94
3944	NYSE	ETR	Fri, Jan 25, 2008	109.46	110.88	106.00	106.33
3943	NYSE	ETR	Thu, Jan 24, 2008	111.50	111.62	107.92	108.20
3942	NYSE	ETR	Wed, Jan 23, 2008	104.31	111.70	99.45	111.67
3941	NYSE	ETR	Tue, Jan 22, 2008	106.48	109.08	103.25	107.44
3940	NYSE	ETR	Fri, Jan 18, 2008	113.19	121.97	110.12	111.25
3939	NYSE	ETR	Thu, Jan 17, 2008	118.49	118.49	111.83	112.20
3938	NYSE	ETR	Wed, Jan 16, 2008	120.00	121.18	117.83	118.37
3937	NYSE	ETR	Tue, Jan 15, 2008	121.82	123.58	119.92	119.92
3936	NYSE	ETR	Mon, Jan 14, 2008	125.42	126.31	122.98	123.10
3935	NYSE	ETR	Fri, Jan 11, 2008	121.50	125.13	121.01	124.39
3934	NYSE	ETR	Thu, Jan 10, 2008	124.88	126.20	121.83	124.31
3933	NYSE	ETR	Wed, Jan 9, 2008	124.31	126.07	123.89	126.07
3932	NYSE	ETR	Tue, Jan 8, 2008	123.53	127.48	123.47	124.89
3931	NYSE	ETR	Mon, Jan 7, 2008	119.52	123.54	119.30	123.37
3930	NYSE	ETR	Fri, Jan 4, 2008	117.11	119.80	117.11	118.70
3929	NYSE	ETR	Thu, Jan 3, 2008	117.62	119.27	117.46	117.99
3928	NYSE	ETR	Wed, Jan 2, 2008	119.27	120.40	116.81	117.04
3927	NYSE	ETR	Mon, Dec 31, 2007	120.06	120.67	118.64	119.52
3926	NYSE	ETR	Fri, Dec 28, 2007	120.17	120.97	119.08	120.74
3925	NYSE	ETR	Thu, Dec 27, 2007	119.11	120.89	118.80	118.91
3924	NYSE	ETR	Wed, Dec 26, 2007	119.93	120.24	119.09	119.32
3923	NYSE	ETR	Mon, Dec 24, 2007	120.51	120.93	119.84	120.05
3922	NYSE	ETR	Fri, Dec 21, 2007	120.24	121.35	119.66	120.06
3921	NYSE	ETR	Thu, Dec 20, 2007	117.22	119.01	116.54	118.82
3920	NYSE	ETR	Wed, Dec 19, 2007	117.54	118.32	116.30	116.60
3919	NYSE	ETR	Tue, Dec 18, 2007	116.40	117.60	115.99	117.29
3918	NYSE	ETR	Mon, Dec 17, 2007	116.56	116.86	114.74	115.30
3917	NYSE	ETR	Fri, Dec 14, 2007	120.49	120.49	116.81	116.87
3916	NYSE	ETR	Thu, Dec 13, 2007	117.17	120.04	116.76	120.04
3915	NYSE	ETR	Wed, Dec 12, 2007	121.66	122.12	116.47	117.81
3914	NYSE	ETR	Tue, Dec 11, 2007	121.60	122.45	118.76	118.76
3913	NYSE	ETR	Mon, Dec 10, 2007	122.56	122.64	121.23	121.66
3912	NYSE	ETR	Fri, Dec 7, 2007	123.04	123.39	120.93	122.46
3911	NYSE	ETR	Thu, Dec 6, 2007	122.32	122.57	120.62	122.57
3910	NYSE	ETR	Wed, Dec 5, 2007	121.43	122.60	120.14	122.36
3909	NYSE	ETR	Tue, Dec 4, 2007	119.21	121.10	119.01	120.07
3908	NYSE	ETR	Mon, Dec 3, 2007	120.00	120.68	119.32	119.69
3907	NYSE	ETR	Fri, Nov 30, 2007	118.06	119.77	118.06	119.54
3906	NYSE	ETR	Thu, Nov 29, 2007	117.94	118.81	117.34	118.42
3905	NYSE	ETR	Wed, Nov 28, 2007	117.00	118.71	116.18	118.71
3904	NYSE	ETR	Tue, Nov 27, 2007	114.93	116.56	114.72	116.31
3903	NYSE	ETR	Mon, Nov 26, 2007	115.37	116.56	114.04	114.44
3902	NYSE	ETR	Fri, Nov 23, 2007	116.35	116.35	114.10	115.13
3901	NYSE	ETR	Wed, Nov 21, 2007	119.05	119.13	115.22	115.31
3900	NYSE	ETR	Tue, Nov 20, 2007	118.54	119.56	117.84	119.14
3899	NYSE	ETR	Mon, Nov 19, 2007	117.19	118.49	117.13	118.11
3898	NYSE	ETR	Fri, Nov 16, 2007	119.64	119.74	116.25	117.70
3897	NYSE	ETR	Thu, Nov 15, 2007	117.71	118.90	116.00	118.34
3896	NYSE	ETR	Wed, Nov 14, 2007	118.13	118.88	117.02	117.70
3895	NYSE	ETR	Tue, Nov 13, 2007	115.97	117.65	115.76	117.65
3894	NYSE	ETR	Mon, Nov 12, 2007	117.68	119.30	115.44	115.98
3893	NYSE	ETR	Fri, Nov 9, 2007	120.84	122.78	119.36	119.46
3892	NYSE	ETR	Thu, Nov 8, 2007	120.97	122.93	120.00	122.21
3891	NYSE	ETR	Wed, Nov 7, 2007	122.34	122.57	120.36	120.38
3890	NYSE	ETR	Tue, Nov 6, 2007	120.27	123.88	120.27	123.54
3889	NYSE	ETR	Mon, Nov 5, 2007	121.00	125.00	120.50	124.15
3888	NYSE	ETR	Fri, Nov 2, 2007	117.99	119.40	117.26	118.69
3887	NYSE	ETR	Thu, Nov 1, 2007	119.25	119.63	117.87	117.96
3886	NYSE	ETR	Wed, Oct 31, 2007	120.60	120.89	118.75	119.87
3885	NYSE	ETR	Tue, Oct 30, 2007	119.30	120.67	118.76	119.59
3884	NYSE	ETR	Mon, Oct 29, 2007	119.50	120.86	119.35	119.70
3883	NYSE	ETR	Fri, Oct 26, 2007	119.18	119.66	118.14	119.49
3882	NYSE	ETR	Thu, Oct 25, 2007	115.17	118.00	114.70	117.78
3881	NYSE	ETR	Wed, Oct 24, 2007	112.58	115.00	112.50	114.85
3880	NYSE	ETR	Tue, Oct 23, 2007	114.00	114.23	112.81	113.46
3879	NYSE	ETR	Mon, Oct 22, 2007	111.36	114.82	111.12	113.54
3878	NYSE	ETR	Fri, Oct 19, 2007	113.99	115.14	112.14	112.19
3877	NYSE	ETR	Thu, Oct 18, 2007	113.45	114.95	112.50	114.74
3876	NYSE	ETR	Wed, Oct 17, 2007	115.02	115.20	112.44	113.66
3875	NYSE	ETR	Tue, Oct 16, 2007	113.98	114.89	113.40	113.83
3874	NYSE	ETR	Mon, Oct 15, 2007	115.60	115.88	113.29	114.12
3873	NYSE	ETR	Fri, Oct 12, 2007	114.85	116.12	114.25	115.42
3872	NYSE	ETR	Thu, Oct 11, 2007	115.84	116.34	114.17	114.85
3871	NYSE	ETR	Wed, Oct 10, 2007	115.55	115.96	114.47	115.01
3870	NYSE	ETR	Tue, Oct 9, 2007	115.41	117.00	113.84	115.99
3869	NYSE	ETR	Mon, Oct 8, 2007	114.60	115.05	113.08	113.75
3868	NYSE	ETR	Fri, Oct 5, 2007	113.53	115.20	112.89	114.59
3867	NYSE	ETR	Thu, Oct 4, 2007	110.74	113.05	109.64	112.70
3866	NYSE	ETR	Wed, Oct 3, 2007	109.33	110.97	109.05	110.59
3865	NYSE	ETR	Tue, Oct 2, 2007	110.25	110.48	109.17	109.76
3864	NYSE	ETR	Mon, Oct 1, 2007	108.82	110.34	108.21	110.34
3863	NYSE	ETR	Fri, Sep 28, 2007	110.69	111.07	108.00	108.29
3862	NYSE	ETR	Thu, Sep 27, 2007	109.24	111.95	109.24	110.55
3861	NYSE	ETR	Wed, Sep 26, 2007	109.48	111.24	108.55	110.96
3860	NYSE	ETR	Tue, Sep 25, 2007	109.05	110.49	108.86	109.77
3859	NYSE	ETR	Mon, Sep 24, 2007	109.24	110.76	109.24	109.60
3858	NYSE	ETR	Fri, Sep 21, 2007	109.48	110.38	108.80	109.59
3857	NYSE	ETR	Thu, Sep 20, 2007	108.81	109.82	108.51	108.80
3856	NYSE	ETR	Wed, Sep 19, 2007	107.82	109.59	107.31	109.19
3855	NYSE	ETR	Tue, Sep 18, 2007	105.42	108.97	105.42	106.99
3854	NYSE	ETR	Mon, Sep 17, 2007	105.28	105.76	104.63	105.11
3853	NYSE	ETR	Fri, Sep 14, 2007	105.30	106.22	104.52	105.70
3852	NYSE	ETR	Thu, Sep 13, 2007	106.20	106.28	104.83	105.46
3851	NYSE	ETR	Wed, Sep 12, 2007	104.82	105.68	104.31	105.12
3850	NYSE	ETR	Tue, Sep 11, 2007	104.46	104.90	103.10	104.90
3849	NYSE	ETR	Mon, Sep 10, 2007	105.08	105.33	103.38	104.24
3848	NYSE	ETR	Fri, Sep 7, 2007	104.80	105.72	103.73	104.44
3847	NYSE	ETR	Thu, Sep 6, 2007	102.12	106.47	102.12	106.29
3846	NYSE	ETR	Wed, Sep 5, 2007	104.19	104.50	103.01	103.83
3845	NYSE	ETR	Tue, Sep 4, 2007	104.39	106.12	103.38	105.26
3844	NYSE	ETR	Fri, Aug 31, 2007	103.16	104.45	101.94	103.62
3843	NYSE	ETR	Thu, Aug 30, 2007	101.80	103.49	101.68	102.39
3842	NYSE	ETR	Wed, Aug 29, 2007	100.15	103.06	99.96	102.92
3841	NYSE	ETR	Tue, Aug 28, 2007	100.86	101.77	99.00	99.24
3840	NYSE	ETR	Mon, Aug 27, 2007	105.70	105.70	101.50	101.52
3839	NYSE	ETR	Fri, Aug 24, 2007	103.28	105.29	101.76	105.11
3838	NYSE	ETR	Thu, Aug 23, 2007	104.42	105.12	100.66	103.03
3837	NYSE	ETR	Wed, Aug 22, 2007	101.17	102.59	100.40	102.34
3836	NYSE	ETR	Tue, Aug 21, 2007	99.05	101.00	99.05	100.00
3835	NYSE	ETR	Mon, Aug 20, 2007	100.25	100.73	98.07	99.69
3834	NYSE	ETR	Fri, Aug 17, 2007	100.30	104.14	94.97	99.84
3833	NYSE	ETR	Thu, Aug 16, 2007	95.80	97.42	91.94	96.51
3832	NYSE	ETR	Wed, Aug 15, 2007	98.86	101.87	95.75	95.98
3831	NYSE	ETR	Tue, Aug 14, 2007	100.50	100.74	98.23	98.88
3830	NYSE	ETR	Mon, Aug 13, 2007	98.39	101.08	98.03	100.00
3829	NYSE	ETR	Fri, Aug 10, 2007	98.10	100.59	96.81	97.99
3828	NYSE	ETR	Thu, Aug 9, 2007	102.70	102.70	97.17	98.59
3827	NYSE	ETR	Wed, Aug 8, 2007	98.63	105.65	97.92	102.70
3826	NYSE	ETR	Tue, Aug 7, 2007	102.37	105.41	102.01	104.41
3825	NYSE	ETR	Mon, Aug 6, 2007	97.49	104.06	97.49	103.61
3824	NYSE	ETR	Fri, Aug 3, 2007	102.18	103.67	98.56	98.56
3823	NYSE	ETR	Thu, Aug 2, 2007	100.93	103.11	100.54	102.66
3822	NYSE	ETR	Wed, Aug 1, 2007	101.64	102.57	98.98	101.19
3821	NYSE	ETR	Tue, Jul 31, 2007	99.95	106.80	99.50	99.96
3820	NYSE	ETR	Mon, Jul 30, 2007	97.84	99.09	96.05	98.40
3819	NYSE	ETR	Fri, Jul 27, 2007	99.10	100.77	97.84	97.84
3818	NYSE	ETR	Thu, Jul 26, 2007	101.60	102.42	98.02	99.51
3817	NYSE	ETR	Wed, Jul 25, 2007	105.69	105.69	101.26	103.49
3816	NYSE	ETR	Tue, Jul 24, 2007	109.32	109.32	102.81	102.85
3815	NYSE	ETR	Mon, Jul 23, 2007	107.78	108.42	106.93	107.60
3814	NYSE	ETR	Fri, Jul 20, 2007	111.40	111.40	106.50	106.76
3813	NYSE	ETR	Thu, Jul 19, 2007	109.47	111.22	108.59	109.72
3812	NYSE	ETR	Wed, Jul 18, 2007	107.73	109.66	107.10	109.42
3811	NYSE	ETR	Tue, Jul 17, 2007	107.91	108.85	107.08	107.77
3810	NYSE	ETR	Mon, Jul 16, 2007	108.55	110.09	107.91	107.91
3809	NYSE	ETR	Fri, Jul 13, 2007	108.23	110.47	107.87	110.25
3808	NYSE	ETR	Thu, Jul 12, 2007	105.52	108.52	105.51	108.52
3807	NYSE	ETR	Wed, Jul 11, 2007	104.13	105.59	103.84	105.51
3806	NYSE	ETR	Tue, Jul 10, 2007	105.90	106.69	103.92	103.92
3805	NYSE	ETR	Mon, Jul 9, 2007	107.08	107.25	106.21	106.62
3804	NYSE	ETR	Fri, Jul 6, 2007	108.33	108.35	106.48	107.25
3803	NYSE	ETR	Thu, Jul 5, 2007	108.50	109.59	106.85	108.58
3802	NYSE	ETR	Tue, Jul 3, 2007	109.60	110.50	107.97	108.87
3801	NYSE	ETR	Mon, Jul 2, 2007	108.21	109.87	107.95	109.87
3800	NYSE	ETR	Fri, Jun 29, 2007	106.87	107.84	106.00	107.35
3799	NYSE	ETR	Thu, Jun 28, 2007	107.78	108.48	106.65	106.65
3798	NYSE	ETR	Wed, Jun 27, 2007	104.91	107.18	104.36	107.17
3797	NYSE	ETR	Tue, Jun 26, 2007	107.15	108.23	105.95	105.95
3796	NYSE	ETR	Mon, Jun 25, 2007	105.12	107.86	105.00	107.13
3795	NYSE	ETR	Fri, Jun 22, 2007	107.52	107.90	105.18	105.18
3794	NYSE	ETR	Thu, Jun 21, 2007	106.11	108.91	105.90	108.27
3793	NYSE	ETR	Wed, Jun 20, 2007	109.69	109.90	106.48	106.48
3792	NYSE	ETR	Tue, Jun 19, 2007	110.18	110.55	108.92	109.15
3791	NYSE	ETR	Mon, Jun 18, 2007	112.49	112.80	110.50	110.69
3790	NYSE	ETR	Fri, Jun 15, 2007	111.40	112.81	111.32	112.34
3789	NYSE	ETR	Thu, Jun 14, 2007	109.69	110.88	109.20	110.36
3788	NYSE	ETR	Wed, Jun 13, 2007	108.98	110.31	108.28	109.75
3787	NYSE	ETR	Tue, Jun 12, 2007	108.50	109.17	107.72	108.05
3786	NYSE	ETR	Mon, Jun 11, 2007	106.50	109.83	106.28	109.00
3785	NYSE	ETR	Fri, Jun 8, 2007	104.31	107.67	104.00	106.80
3784	NYSE	ETR	Thu, Jun 7, 2007	108.19	108.81	104.01	104.31
3783	NYSE	ETR	Wed, Jun 6, 2007	109.97	109.97	108.19	108.78
3782	NYSE	ETR	Tue, Jun 5, 2007	111.09	112.06	109.98	110.00
3781	NYSE	ETR	Mon, Jun 4, 2007	112.10	112.13	110.30	111.72
3780	NYSE	ETR	Fri, Jun 1, 2007	112.31	113.57	111.50	112.27
3779	NYSE	ETR	Thu, May 31, 2007	112.70	113.48	112.21	112.90
3778	NYSE	ETR	Wed, May 30, 2007	111.38	113.12	110.94	112.70
3777	NYSE	ETR	Tue, May 29, 2007	111.36	113.13	111.36	111.88
3776	NYSE	ETR	Fri, May 25, 2007	111.15	112.04	109.71	110.91
3775	NYSE	ETR	Thu, May 24, 2007	114.42	114.48	110.88	110.94
3774	NYSE	ETR	Wed, May 23, 2007	116.52	117.00	114.29	114.41
3773	NYSE	ETR	Tue, May 22, 2007	117.70	117.85	115.90	116.01
3772	NYSE	ETR	Mon, May 21, 2007	118.40	118.51	117.26	117.62
3771	NYSE	ETR	Fri, May 18, 2007	118.93	119.06	117.77	118.27
3770	NYSE	ETR	Thu, May 17, 2007	119.00	119.48	118.47	118.69
3769	NYSE	ETR	Wed, May 16, 2007	119.50	119.88	118.76	119.52
3768	NYSE	ETR	Tue, May 15, 2007	118.80	120.47	118.60	119.08
3767	NYSE	ETR	Mon, May 14, 2007	117.99	119.16	117.99	118.53
3766	NYSE	ETR	Fri, May 11, 2007	118.09	118.60	117.50	118.37
3765	NYSE	ETR	Thu, May 10, 2007	118.00	118.70	117.79	117.79
3764	NYSE	ETR	Wed, May 9, 2007	117.91	118.52	117.44	118.50
3763	NYSE	ETR	Tue, May 8, 2007	117.95	118.37	117.00	118.06
3762	NYSE	ETR	Mon, May 7, 2007	117.52	119.10	117.29	118.70
3761	NYSE	ETR	Fri, May 4, 2007	116.76	117.48	116.50	117.27
3760	NYSE	ETR	Thu, May 3, 2007	116.30	116.91	115.63	116.44
3759	NYSE	ETR	Wed, May 2, 2007	115.25	116.33	115.07	116.05
3758	NYSE	ETR	Tue, May 1, 2007	113.60	115.33	113.00	115.20
3757	NYSE	ETR	Mon, Apr 30, 2007	114.54	115.34	113.14	113.14
3756	NYSE	ETR	Fri, Apr 27, 2007	114.20	115.60	113.91	114.12
3755	NYSE	ETR	Thu, Apr 26, 2007	117.79	117.79	114.96	115.10
3754	NYSE	ETR	Wed, Apr 25, 2007	115.40	116.68	115.12	116.46
3753	NYSE	ETR	Tue, Apr 24, 2007	114.51	115.56	114.20	115.29
3752	NYSE	ETR	Mon, Apr 23, 2007	114.06	115.21	113.35	114.95
3751	NYSE	ETR	Fri, Apr 20, 2007	113.69	114.02	112.80	113.90
3750	NYSE	ETR	Thu, Apr 19, 2007	112.60	113.09	111.52	112.68
3749	NYSE	ETR	Wed, Apr 18, 2007	111.79	113.17	111.35	112.86
3748	NYSE	ETR	Tue, Apr 17, 2007	110.77	111.98	110.25	111.89
3747	NYSE	ETR	Mon, Apr 16, 2007	109.99	111.22	109.56	111.13
3746	NYSE	ETR	Fri, Apr 13, 2007	108.80	109.78	108.36	109.74
3745	NYSE	ETR	Thu, Apr 12, 2007	109.00	109.05	107.54	108.65
3744	NYSE	ETR	Wed, Apr 11, 2007	110.30	110.81	108.88	109.09
3743	NYSE	ETR	Tue, Apr 10, 2007	110.25	110.60	109.66	110.30
3742	NYSE	ETR	Mon, Apr 9, 2007	109.36	110.69	109.35	110.35
3741	NYSE	ETR	Thu, Apr 5, 2007	108.48	110.36	108.06	109.30
3740	NYSE	ETR	Wed, Apr 4, 2007	108.82	109.40	107.86	108.47
3739	NYSE	ETR	Tue, Apr 3, 2007	107.89	108.82	107.46	108.66
3738	NYSE	ETR	Mon, Apr 2, 2007	105.79	107.76	104.88	107.64
3737	NYSE	ETR	Fri, Mar 30, 2007	105.25	106.13	104.06	104.92
3736	NYSE	ETR	Thu, Mar 29, 2007	104.98	105.26	104.10	105.16
3735	NYSE	ETR	Wed, Mar 28, 2007	104.10	104.78	103.91	104.12
3734	NYSE	ETR	Tue, Mar 27, 2007	103.75	104.99	103.66	104.68
3733	NYSE	ETR	Mon, Mar 26, 2007	103.74	104.37	103.32	104.24
3732	NYSE	ETR	Fri, Mar 23, 2007	104.30	104.42	103.63	104.06
3731	NYSE	ETR	Thu, Mar 22, 2007	104.17	104.48	103.31	104.14
3730	NYSE	ETR	Wed, Mar 21, 2007	101.72	104.50	101.03	104.17
3729	NYSE	ETR	Tue, Mar 20, 2007	100.90	102.09	99.92	102.09
3728	NYSE	ETR	Mon, Mar 19, 2007	100.03	100.97	99.61	100.65
3727	NYSE	ETR	Fri, Mar 16, 2007	100.14	100.91	99.37	99.78
3726	NYSE	ETR	Thu, Mar 15, 2007	98.92	100.40	98.41	100.13
3725	NYSE	ETR	Wed, Mar 14, 2007	98.51	99.39	97.27	98.99
3724	NYSE	ETR	Tue, Mar 13, 2007	99.74	100.56	98.46	98.55
3723	NYSE	ETR	Mon, Mar 12, 2007	97.67	99.25	97.67	99.10
3722	NYSE	ETR	Fri, Mar 9, 2007	98.07	98.56	97.33	97.83
3721	NYSE	ETR	Thu, Mar 8, 2007	96.81	98.00	96.56	97.88
3720	NYSE	ETR	Wed, Mar 7, 2007	95.94	97.50	95.88	96.56
3719	NYSE	ETR	Tue, Mar 6, 2007	95.83	96.83	95.58	96.49
3718	NYSE	ETR	Mon, Mar 5, 2007	95.50	96.83	95.18	95.58
3717	NYSE	ETR	Fri, Mar 2, 2007	98.44	98.56	96.25	96.25
3716	NYSE	ETR	Thu, Mar 1, 2007	98.75	98.92	96.06	98.56
3715	NYSE	ETR	Wed, Feb 28, 2007	98.57	99.97	97.57	98.75
3714	NYSE	ETR	Tue, Feb 27, 2007	102.15	102.55	97.86	98.57
3713	NYSE	ETR	Mon, Feb 26, 2007	102.31	105.20	102.00	102.85
3712	NYSE	ETR	Fri, Feb 23, 2007	99.94	101.35	99.65	100.95
3711	NYSE	ETR	Thu, Feb 22, 2007	99.44	100.47	99.06	99.94
3710	NYSE	ETR	Wed, Feb 21, 2007	99.65	99.80	98.70	99.62
3709	NYSE	ETR	Tue, Feb 20, 2007	98.51	100.00	98.51	99.83
3708	NYSE	ETR	Fri, Feb 16, 2007	99.40	99.66	98.88	99.66
3707	NYSE	ETR	Thu, Feb 15, 2007	99.99	100.00	99.22	99.24
3706	NYSE	ETR	Wed, Feb 14, 2007	99.58	100.39	99.51	99.95
3705	NYSE	ETR	Tue, Feb 13, 2007	98.30	99.61	97.72	99.52
3704	NYSE	ETR	Mon, Feb 12, 2007	97.90	98.66	97.50	97.92
3703	NYSE	ETR	Fri, Feb 9, 2007	98.40	99.00	97.75	98.12
3702	NYSE	ETR	Thu, Feb 8, 2007	98.80	98.80	97.60	98.24
3701	NYSE	ETR	Wed, Feb 7, 2007	97.39	98.04	96.92	97.92
3700	NYSE	ETR	Tue, Feb 6, 2007	97.32	98.06	96.82	97.92
3699	NYSE	ETR	Mon, Feb 5, 2007	94.90	98.13	94.70	97.70
3698	NYSE	ETR	Fri, Feb 2, 2007	94.50	95.29	94.07	95.13
3697	NYSE	ETR	Thu, Feb 1, 2007	92.52	94.73	92.45	94.62
3696	NYSE	ETR	Wed, Jan 31, 2007	92.29	93.00	91.84	92.85
3695	NYSE	ETR	Tue, Jan 30, 2007	92.54	93.00	92.16	92.59
3694	NYSE	ETR	Mon, Jan 29, 2007	91.50	92.22	91.50	92.16
3693	NYSE	ETR	Fri, Jan 26, 2007	91.59	92.02	91.22	91.88
3692	NYSE	ETR	Thu, Jan 25, 2007	92.58	92.78	91.78	91.82
3691	NYSE	ETR	Wed, Jan 24, 2007	91.89	92.46	91.81	92.45
3690	NYSE	ETR	Tue, Jan 23, 2007	92.12	92.47	91.80	92.05
3689	NYSE	ETR	Mon, Jan 22, 2007	91.35	92.47	90.89	92.12
3688	NYSE	ETR	Fri, Jan 19, 2007	90.25	91.04	90.00	91.03
3687	NYSE	ETR	Thu, Jan 18, 2007	90.90	91.01	90.35	90.45
3686	NYSE	ETR	Wed, Jan 17, 2007	90.90	90.90	89.60	90.75
3685	NYSE	ETR	Tue, Jan 16, 2007	90.44	90.95	90.26	90.71
3684	NYSE	ETR	Fri, Jan 12, 2007	91.60	91.80	90.31	90.46
3683	NYSE	ETR	Thu, Jan 11, 2007	92.05	92.96	91.85	91.88
3682	NYSE	ETR	Wed, Jan 10, 2007	90.84	92.09	90.84	91.96
3681	NYSE	ETR	Tue, Jan 9, 2007	91.17	91.62	90.54	91.01
3680	NYSE	ETR	Mon, Jan 8, 2007	91.56	92.46	90.87	91.07
3679	NYSE	ETR	Fri, Jan 5, 2007	93.60	93.69	91.28	91.76
3678	NYSE	ETR	Thu, Jan 4, 2007	92.99	94.16	92.60	94.08
3677	NYSE	ETR	Wed, Jan 3, 2007	92.32	93.42	92.09	92.98
3676	NYSE	ETR	Fri, Dec 29, 2006	92.31	92.72	92.17	92.32
3675	NYSE	ETR	Thu, Dec 28, 2006	92.77	93.22	92.33	92.34
3674	NYSE	ETR	Wed, Dec 27, 2006	93.45	93.50	92.80	93.02
3673	NYSE	ETR	Tue, Dec 26, 2006	92.80	93.17	92.65	92.99
3672	NYSE	ETR	Fri, Dec 22, 2006	93.05	93.15	92.44	92.80
3671	NYSE	ETR	Thu, Dec 21, 2006	93.21	93.64	92.83	93.00
3670	NYSE	ETR	Wed, Dec 20, 2006	93.25	94.03	93.10	93.28
3669	NYSE	ETR	Tue, Dec 19, 2006	92.49	93.44	92.41	93.23
3668	NYSE	ETR	Mon, Dec 18, 2006	92.49	93.11	92.13	92.35
3667	NYSE	ETR	Fri, Dec 15, 2006	92.41	92.60	92.10	92.60
3666	NYSE	ETR	Thu, Dec 14, 2006	92.39	92.86	91.88	92.42
3665	NYSE	ETR	Wed, Dec 13, 2006	92.26	92.70	92.00	92.34
3664	NYSE	ETR	Tue, Dec 12, 2006	92.00	92.40	91.49	92.28
3663	NYSE	ETR	Mon, Dec 11, 2006	91.40	92.00	91.24	91.88
3662	NYSE	ETR	Fri, Dec 8, 2006	91.53	91.87	91.08	91.23
3661	NYSE	ETR	Thu, Dec 7, 2006	92.20	92.39	91.46	91.53
3660	NYSE	ETR	Wed, Dec 6, 2006	91.92	92.44	91.58	92.12
3659	NYSE	ETR	Tue, Dec 5, 2006	92.00	92.68	91.86	91.95
3658	NYSE	ETR	Mon, Dec 4, 2006	91.38	92.09	91.14	92.00
3657	NYSE	ETR	Fri, Dec 1, 2006	91.10	91.82	90.50	90.83
3656	NYSE	ETR	Thu, Nov 30, 2006	91.18	91.58	90.76	91.32
3655	NYSE	ETR	Wed, Nov 29, 2006	89.94	91.48	89.87	91.47
3654	NYSE	ETR	Tue, Nov 28, 2006	89.16	89.95	88.56	89.91
3653	NYSE	ETR	Mon, Nov 27, 2006	89.06	89.78	88.91	89.29
3652	NYSE	ETR	Fri, Nov 24, 2006	89.10	89.45	89.04	89.31
3651	NYSE	ETR	Wed, Nov 22, 2006	88.98	89.67	88.98	89.35
3650	NYSE	ETR	Tue, Nov 21, 2006	89.00	89.22	88.91	89.03
3649	NYSE	ETR	Mon, Nov 20, 2006	89.00	89.56	88.97	89.37
3648	NYSE	ETR	Fri, Nov 17, 2006	88.80	89.42	88.66	89.35
3647	NYSE	ETR	Thu, Nov 16, 2006	89.00	89.85	88.95	89.19
3646	NYSE	ETR	Wed, Nov 15, 2006	87.95	88.63	87.91	88.60
3645	NYSE	ETR	Tue, Nov 14, 2006	87.75	88.05	87.26	88.02
3644	NYSE	ETR	Mon, Nov 13, 2006	86.70	87.95	86.51	87.64
3643	NYSE	ETR	Fri, Nov 10, 2006	86.40	86.86	86.35	86.73
3642	NYSE	ETR	Thu, Nov 9, 2006	86.14	86.54	86.04	86.33
3641	NYSE	ETR	Wed, Nov 8, 2006	85.10	86.45	85.10	86.14
3640	NYSE	ETR	Tue, Nov 7, 2006	85.95	86.32	85.78	85.88
3639	NYSE	ETR	Mon, Nov 6, 2006	85.51	86.15	84.80	85.95
3638	NYSE	ETR	Fri, Nov 3, 2006	84.93	85.09	83.99	84.26
3637	NYSE	ETR	Thu, Nov 2, 2006	86.19	86.27	84.92	85.29
3636	NYSE	ETR	Wed, Nov 1, 2006	86.06	86.63	85.53	86.20
3635	NYSE	ETR	Tue, Oct 31, 2006	86.90	86.94	85.71	85.83
3634	NYSE	ETR	Mon, Oct 30, 2006	86.86	86.86	86.27	86.61
3633	NYSE	ETR	Fri, Oct 27, 2006	86.20	86.73	86.20	86.45
3632	NYSE	ETR	Thu, Oct 26, 2006	86.46	86.78	86.19	86.44
3631	NYSE	ETR	Wed, Oct 25, 2006	85.46	86.76	85.42	86.50
3630	NYSE	ETR	Tue, Oct 24, 2006	84.20	85.45	84.19	85.21
3629	NYSE	ETR	Mon, Oct 23, 2006	84.88	85.69	84.88	85.46
3628	NYSE	ETR	Fri, Oct 20, 2006	85.55	85.84	84.85	85.30
3627	NYSE	ETR	Thu, Oct 19, 2006	85.36	85.51	84.94	85.32
3626	NYSE	ETR	Wed, Oct 18, 2006	84.50	85.53	84.44	85.36
3625	NYSE	ETR	Tue, Oct 17, 2006	82.63	84.29	82.57	84.07
3624	NYSE	ETR	Mon, Oct 16, 2006	81.21	82.39	81.21	82.38
3623	NYSE	ETR	Fri, Oct 13, 2006	81.39	81.78	81.06	81.20
3622	NYSE	ETR	Thu, Oct 12, 2006	81.43	81.55	80.70	81.39
3621	NYSE	ETR	Wed, Oct 11, 2006	81.80	81.90	80.84	81.35
3620	NYSE	ETR	Tue, Oct 10, 2006	80.75	81.94	80.69	81.88
3619	NYSE	ETR	Mon, Oct 9, 2006	80.58	80.77	80.07	80.68
3618	NYSE	ETR	Fri, Oct 6, 2006	80.47	80.69	79.83	80.63
3617	NYSE	ETR	Thu, Oct 5, 2006	80.08	80.50	80.01	80.36
3616	NYSE	ETR	Wed, Oct 4, 2006	80.20	80.48	79.87	80.45
3615	NYSE	ETR	Tue, Oct 3, 2006	79.30	80.62	79.01	80.33
3614	NYSE	ETR	Mon, Oct 2, 2006	78.38	79.69	78.38	79.30
3613	NYSE	ETR	Fri, Sep 29, 2006	79.61	79.67	78.22	78.23
3612	NYSE	ETR	Thu, Sep 28, 2006	79.78	80.00	79.08	79.52
3611	NYSE	ETR	Wed, Sep 27, 2006	78.08	79.90	78.01	79.79
3610	NYSE	ETR	Tue, Sep 26, 2006	78.41	78.46	77.85	78.03
3609	NYSE	ETR	Mon, Sep 25, 2006	77.23	78.59	77.06	78.04
3608	NYSE	ETR	Fri, Sep 22, 2006	77.67	77.82	77.00	77.01
3607	NYSE	ETR	Thu, Sep 21, 2006	77.74	77.80	77.20	77.69
3606	NYSE	ETR	Wed, Sep 20, 2006	77.97	78.18	77.74	77.76
3605	NYSE	ETR	Tue, Sep 19, 2006	77.75	78.20	77.63	77.98
3604	NYSE	ETR	Mon, Sep 18, 2006	78.15	78.34	77.50	77.72
3603	NYSE	ETR	Fri, Sep 15, 2006	78.07	78.57	78.01	78.38
3602	NYSE	ETR	Thu, Sep 14, 2006	78.30	79.03	77.69	77.75
3601	NYSE	ETR	Wed, Sep 13, 2006	77.82	78.53	77.21	78.41
3600	NYSE	ETR	Tue, Sep 12, 2006	79.00	79.00	77.50	77.82
3599	NYSE	ETR	Mon, Sep 11, 2006	77.93	79.05	77.89	79.00
3598	NYSE	ETR	Fri, Sep 8, 2006	76.70	78.15	76.70	78.11
3597	NYSE	ETR	Thu, Sep 7, 2006	76.80	77.60	76.77	77.23
3596	NYSE	ETR	Wed, Sep 6, 2006	76.58	77.33	76.29	76.93
3595	NYSE	ETR	Tue, Sep 5, 2006	77.40	77.40	76.58	77.02
3594	NYSE	ETR	Fri, Sep 1, 2006	77.65	77.94	77.40	77.54
3593	NYSE	ETR	Thu, Aug 31, 2006	76.98	77.79	76.96	77.65
3592	NYSE	ETR	Wed, Aug 30, 2006	76.99	77.00	76.69	76.88
3591	NYSE	ETR	Tue, Aug 29, 2006	77.30	77.38	76.82	76.95
3590	NYSE	ETR	Mon, Aug 28, 2006	77.00	77.49	76.81	77.33
3589	NYSE	ETR	Fri, Aug 25, 2006	76.96	77.30	76.92	77.08
3588	NYSE	ETR	Thu, Aug 24, 2006	77.55	77.80	77.15	77.39
3587	NYSE	ETR	Wed, Aug 23, 2006	78.00	78.01	77.04	77.27
3586	NYSE	ETR	Tue, Aug 22, 2006	77.60	78.05	77.49	78.00
3585	NYSE	ETR	Mon, Aug 21, 2006	77.49	78.10	77.22	77.44
3584	NYSE	ETR	Fri, Aug 18, 2006	77.01	77.99	77.00	77.46
3583	NYSE	ETR	Thu, Aug 17, 2006	77.48	77.60	76.55	77.01
3582	NYSE	ETR	Wed, Aug 16, 2006	78.80	79.20	77.22	77.31
3581	NYSE	ETR	Tue, Aug 15, 2006	78.30	78.70	78.09	78.58
3580	NYSE	ETR	Mon, Aug 14, 2006	78.20	78.45	77.92	78.05
3579	NYSE	ETR	Fri, Aug 11, 2006	78.04	78.28	77.60	77.78
3578	NYSE	ETR	Thu, Aug 10, 2006	78.50	78.79	78.21	78.54
3577	NYSE	ETR	Wed, Aug 9, 2006	78.98	79.70	78.57	78.79
3576	NYSE	ETR	Tue, Aug 8, 2006	77.31	79.10	77.25	78.80
3575	NYSE	ETR	Mon, Aug 7, 2006	77.90	78.16	76.96	77.06
3574	NYSE	ETR	Fri, Aug 4, 2006	77.99	78.11	77.44	77.90
3573	NYSE	ETR	Thu, Aug 3, 2006	77.67	77.99	77.44	77.71
3572	NYSE	ETR	Wed, Aug 2, 2006	77.85	78.23	77.63	77.98
3571	NYSE	ETR	Tue, Aug 1, 2006	77.21	78.05	76.80	77.90
3570	NYSE	ETR	Mon, Jul 31, 2006	77.27	77.94	77.03	77.10
3569	NYSE	ETR	Fri, Jul 28, 2006	77.42	78.20	77.16	77.61
3568	NYSE	ETR	Thu, Jul 27, 2006	78.40	78.50	77.24	77.25
3567	NYSE	ETR	Wed, Jul 26, 2006	77.86	78.14	77.80	77.95
3566	NYSE	ETR	Tue, Jul 25, 2006	77.40	77.93	77.34	77.75
3565	NYSE	ETR	Mon, Jul 24, 2006	76.73	77.45	76.55	77.40
3564	NYSE	ETR	Fri, Jul 21, 2006	76.75	76.77	76.23	76.61
3563	NYSE	ETR	Thu, Jul 20, 2006	76.17	76.31	75.73	76.09
3562	NYSE	ETR	Wed, Jul 19, 2006	75.49	76.34	75.25	76.03
3561	NYSE	ETR	Tue, Jul 18, 2006	74.79	75.69	74.55	75.39
3560	NYSE	ETR	Mon, Jul 17, 2006	73.72	74.47	73.57	74.16
3559	NYSE	ETR	Fri, Jul 14, 2006	73.49	73.98	73.17	73.59
3558	NYSE	ETR	Thu, Jul 13, 2006	73.21	74.19	73.20	73.36
3557	NYSE	ETR	Wed, Jul 12, 2006	73.43	74.18	73.15	73.34
3556	NYSE	ETR	Tue, Jul 11, 2006	72.45	73.34	72.45	73.25
3555	NYSE	ETR	Mon, Jul 10, 2006	72.00	72.66	71.99	72.55
3554	NYSE	ETR	Fri, Jul 7, 2006	71.39	72.42	71.36	72.06
3553	NYSE	ETR	Thu, Jul 6, 2006	71.25	71.44	70.99	71.35
3552	NYSE	ETR	Wed, Jul 5, 2006	71.24	71.66	71.09	71.46
3551	NYSE	ETR	Mon, Jul 3, 2006	71.00	71.53	70.80	71.45
3550	NYSE	ETR	Fri, Jun 30, 2006	70.70	71.02	70.38	70.75
3549	NYSE	ETR	Thu, Jun 29, 2006	70.95	71.39	70.18	70.60
3548	NYSE	ETR	Wed, Jun 28, 2006	70.21	70.73	70.10	70.54
3547	NYSE	ETR	Tue, Jun 27, 2006	69.92	70.65	69.88	70.08
3546	NYSE	ETR	Mon, Jun 26, 2006	69.83	70.35	69.58	69.88
3545	NYSE	ETR	Fri, Jun 23, 2006	69.86	70.44	69.55	69.73
3544	NYSE	ETR	Thu, Jun 22, 2006	70.05	70.16	69.37	69.99
3543	NYSE	ETR	Wed, Jun 21, 2006	70.24	70.67	69.78	70.24
3542	NYSE	ETR	Tue, Jun 20, 2006	70.47	70.84	70.09	70.47
3541	NYSE	ETR	Mon, Jun 19, 2006	71.31	71.34	70.06	70.41
3540	NYSE	ETR	Fri, Jun 16, 2006	71.20	71.80	70.89	71.08
3539	NYSE	ETR	Thu, Jun 15, 2006	71.25	71.66	70.70	71.45
3538	NYSE	ETR	Wed, Jun 14, 2006	71.90	71.90	70.68	71.19
3537	NYSE	ETR	Tue, Jun 13, 2006	72.45	72.62	71.59	71.89
3536	NYSE	ETR	Mon, Jun 12, 2006	72.57	72.97	72.25	72.51
3535	NYSE	ETR	Fri, Jun 9, 2006	71.40	72.64	71.39	72.48
3534	NYSE	ETR	Thu, Jun 8, 2006	71.24	72.20	71.06	71.88
3533	NYSE	ETR	Wed, Jun 7, 2006	71.92	71.93	71.15	71.24
3532	NYSE	ETR	Tue, Jun 6, 2006	72.05	72.17	71.20	71.87
3531	NYSE	ETR	Mon, Jun 5, 2006	72.20	72.55	71.76	71.98
3530	NYSE	ETR	Fri, Jun 2, 2006	71.75	72.39	71.36	72.31
3529	NYSE	ETR	Thu, Jun 1, 2006	69.87	71.61	69.69	71.58
3528	NYSE	ETR	Wed, May 31, 2006	69.40	70.90	69.40	70.11
3527	NYSE	ETR	Tue, May 30, 2006	69.10	69.78	69.02	69.40
3526	NYSE	ETR	Fri, May 26, 2006	69.03	69.63	68.87	69.56
3525	NYSE	ETR	Thu, May 25, 2006	68.40	68.78	68.15	68.75
3524	NYSE	ETR	Wed, May 24, 2006	68.00	68.63	67.22	68.18
3523	NYSE	ETR	Tue, May 23, 2006	68.90	69.31	68.15	68.22
3522	NYSE	ETR	Mon, May 22, 2006	68.58	69.57	68.31	68.83
3521	NYSE	ETR	Fri, May 19, 2006	67.95	69.31	67.70	68.56
3520	NYSE	ETR	Thu, May 18, 2006	67.08	68.70	67.08	67.88
3519	NYSE	ETR	Wed, May 17, 2006	67.85	68.53	67.14	67.98
3518	NYSE	ETR	Tue, May 16, 2006	68.76	68.89	68.37	68.45
3517	NYSE	ETR	Mon, May 15, 2006	67.60	68.95	67.60	68.77
3516	NYSE	ETR	Fri, May 12, 2006	68.83	69.13	67.85	68.12
3515	NYSE	ETR	Thu, May 11, 2006	69.65	69.73	68.70	69.27
3514	NYSE	ETR	Wed, May 10, 2006	68.50	69.88	68.47	69.86
3513	NYSE	ETR	Tue, May 9, 2006	69.40	69.62	68.66	68.77
3512	NYSE	ETR	Mon, May 8, 2006	70.41	70.57	70.19	70.33
3511	NYSE	ETR	Fri, May 5, 2006	69.09	70.53	69.08	70.46
3510	NYSE	ETR	Thu, May 4, 2006	68.70	68.85	68.21	68.60
3509	NYSE	ETR	Wed, May 3, 2006	69.35	69.60	68.20	68.43
3508	NYSE	ETR	Tue, May 2, 2006	69.22	70.01	69.12	69.54
3507	NYSE	ETR	Mon, May 1, 2006	69.94	70.40	68.61	69.01
3506	NYSE	ETR	Fri, Apr 28, 2006	69.90	70.27	69.49	69.94
3505	NYSE	ETR	Thu, Apr 27, 2006	68.50	70.24	68.26	70.02
3504	NYSE	ETR	Wed, Apr 26, 2006	69.27	69.80	68.39	68.86
3503	NYSE	ETR	Tue, Apr 25, 2006	70.69	70.69	68.98	69.38
3502	NYSE	ETR	Mon, Apr 24, 2006	69.85	70.81	69.36	70.64
3501	NYSE	ETR	Fri, Apr 21, 2006	70.32	70.65	69.76	70.09
3500	NYSE	ETR	Thu, Apr 20, 2006	69.28	70.25	69.28	69.97
3499	NYSE	ETR	Wed, Apr 19, 2006	69.31	69.83	68.84	69.46
3498	NYSE	ETR	Tue, Apr 18, 2006	67.73	69.31	67.73	69.31
3497	NYSE	ETR	Mon, Apr 17, 2006	68.55	68.55	66.78	67.76
3496	NYSE	ETR	Thu, Apr 13, 2006	67.70	68.05	67.54	67.67
3495	NYSE	ETR	Wed, Apr 12, 2006	68.15	68.51	68.00	68.05
3494	NYSE	ETR	Tue, Apr 11, 2006	69.20	69.25	67.93	68.15
3493	NYSE	ETR	Mon, Apr 10, 2006	69.56	70.22	69.06	69.12
3492	NYSE	ETR	Fri, Apr 7, 2006	70.10	70.15	69.08	69.57
3491	NYSE	ETR	Thu, Apr 6, 2006	70.90	71.05	70.00	70.20
3490	NYSE	ETR	Wed, Apr 5, 2006	69.92	71.13	69.89	71.06
3489	NYSE	ETR	Tue, Apr 4, 2006	69.12	70.31	68.84	69.91
3488	NYSE	ETR	Mon, Apr 3, 2006	69.00	69.60	68.97	69.30
3487	NYSE	ETR	Fri, Mar 31, 2006	69.17	69.45	68.75	68.94
3486	NYSE	ETR	Thu, Mar 30, 2006	69.88	70.14	68.93	69.19
3485	NYSE	ETR	Wed, Mar 29, 2006	69.85	70.21	69.40	70.08
3484	NYSE	ETR	Tue, Mar 28, 2006	69.22	69.81	68.95	69.72
3483	NYSE	ETR	Mon, Mar 27, 2006	69.90	70.00	69.27	69.42
3482	NYSE	ETR	Fri, Mar 24, 2006	70.25	70.45	69.76	69.98
3481	NYSE	ETR	Thu, Mar 23, 2006	70.48	70.49	69.57	70.15
3480	NYSE	ETR	Wed, Mar 22, 2006	70.10	70.58	69.78	70.53
3479	NYSE	ETR	Tue, Mar 21, 2006	71.05	71.08	69.82	70.07
3478	NYSE	ETR	Mon, Mar 20, 2006	71.85	71.91	70.62	70.95
3477	NYSE	ETR	Fri, Mar 17, 2006	72.00	72.14	71.50	71.64
3476	NYSE	ETR	Thu, Mar 16, 2006	71.57	72.13	71.38	71.96
3475	NYSE	ETR	Wed, Mar 15, 2006	71.33	71.55	70.85	71.28
3474	NYSE	ETR	Tue, Mar 14, 2006	71.30	71.72	70.91	71.53
3473	NYSE	ETR	Mon, Mar 13, 2006	71.00	71.54	70.85	71.44
3472	NYSE	ETR	Fri, Mar 10, 2006	70.16	71.00	69.85	70.93
3471	NYSE	ETR	Thu, Mar 9, 2006	71.00	71.00	70.19	70.29
3470	NYSE	ETR	Wed, Mar 8, 2006	69.96	70.78	69.04	70.25
3469	NYSE	ETR	Tue, Mar 7, 2006	69.53	69.91	69.20	69.90
3468	NYSE	ETR	Mon, Mar 6, 2006	71.15	71.16	69.78	69.80
3467	NYSE	ETR	Fri, Mar 3, 2006	71.15	71.50	70.87	70.94
3466	NYSE	ETR	Thu, Mar 2, 2006	71.77	71.96	71.24	71.49
3465	NYSE	ETR	Wed, Mar 1, 2006	72.45	72.47	71.74	72.00
3464	NYSE	ETR	Tue, Feb 28, 2006	72.30	72.62	72.14	72.51
3463	NYSE	ETR	Mon, Feb 27, 2006	72.38	72.71	72.31	72.59
3462	NYSE	ETR	Fri, Feb 24, 2006	72.25	72.53	72.09	72.18
3461	NYSE	ETR	Thu, Feb 23, 2006	72.80	72.86	72.12	72.25
3460	NYSE	ETR	Wed, Feb 22, 2006	71.95	72.97	71.73	72.75
3459	NYSE	ETR	Tue, Feb 21, 2006	70.97	71.60	70.91	71.52
3458	NYSE	ETR	Fri, Feb 17, 2006	70.40	70.95	70.28	70.77
3457	NYSE	ETR	Thu, Feb 16, 2006	70.01	70.34	69.62	70.23
3456	NYSE	ETR	Wed, Feb 15, 2006	69.25	70.10	69.10	70.10
3455	NYSE	ETR	Tue, Feb 14, 2006	69.79	69.89	68.79	69.12
3454	NYSE	ETR	Mon, Feb 13, 2006	69.90	69.98	69.42	69.61
3453	NYSE	ETR	Fri, Feb 10, 2006	69.63	70.19	69.50	70.00
3452	NYSE	ETR	Thu, Feb 9, 2006	69.52	69.89	69.33	69.66
3451	NYSE	ETR	Wed, Feb 8, 2006	69.28	69.75	69.16	69.60
3450	NYSE	ETR	Tue, Feb 7, 2006	69.69	69.96	69.13	69.90
3449	NYSE	ETR	Mon, Feb 6, 2006	69.91	69.91	68.81	69.83
3448	NYSE	ETR	Fri, Feb 3, 2006	68.45	69.27	67.97	69.01
3447	NYSE	ETR	Thu, Feb 2, 2006	69.69	69.94	68.79	68.99
3446	NYSE	ETR	Wed, Feb 1, 2006	69.93	70.32	69.37	69.60
3445	NYSE	ETR	Tue, Jan 31, 2006	68.85	70.24	68.35	69.51
3444	NYSE	ETR	Mon, Jan 30, 2006	69.78	69.94	69.14	69.23
3443	NYSE	ETR	Fri, Jan 27, 2006	68.89	69.81	68.85	69.78
3442	NYSE	ETR	Thu, Jan 26, 2006	70.59	70.59	68.66	68.89
3441	NYSE	ETR	Wed, Jan 25, 2006	70.90	71.31	69.62	69.71
3440	NYSE	ETR	Tue, Jan 24, 2006	70.39	70.98	70.28	70.93
3439	NYSE	ETR	Mon, Jan 23, 2006	70.64	71.00	70.27	70.42
3438	NYSE	ETR	Fri, Jan 20, 2006	71.43	71.70	70.35	70.48
3437	NYSE	ETR	Thu, Jan 19, 2006	70.96	71.68	70.61	71.58
3436	NYSE	ETR	Wed, Jan 18, 2006	71.19	71.63	71.04	71.24
3435	NYSE	ETR	Tue, Jan 17, 2006	70.38	71.14	70.11	71.10
3434	NYSE	ETR	Fri, Jan 13, 2006	70.92	71.05	70.49	70.87
3433	NYSE	ETR	Thu, Jan 12, 2006	70.15	70.83	69.98	70.67
3432	NYSE	ETR	Wed, Jan 11, 2006	70.80	70.85	69.95	70.07
3431	NYSE	ETR	Tue, Jan 10, 2006	69.90	70.78	69.68	70.43
3430	NYSE	ETR	Mon, Jan 9, 2006	70.62	70.82	69.81	70.24
3429	NYSE	ETR	Fri, Jan 6, 2006	70.50	70.77	69.73	70.58
3428	NYSE	ETR	Thu, Jan 5, 2006	70.40	70.43	69.68	69.80
3427	NYSE	ETR	Wed, Jan 4, 2006	70.56	70.83	69.29	70.22
3426	NYSE	ETR	Tue, Jan 3, 2006	69.15	70.51	69.13	70.46
3425	NYSE	ETR	Fri, Dec 30, 2005	68.79	68.94	68.29	68.65
3424	NYSE	ETR	Thu, Dec 29, 2005	68.95	69.36	68.85	68.86
3423	NYSE	ETR	Wed, Dec 28, 2005	69.37	69.86	68.88	69.12
3422	NYSE	ETR	Tue, Dec 27, 2005	69.17	69.68	69.15	69.27
3421	NYSE	ETR	Fri, Dec 23, 2005	69.43	69.47	69.10	69.18
3420	NYSE	ETR	Thu, Dec 22, 2005	69.32	69.55	69.05	69.18
3419	NYSE	ETR	Wed, Dec 21, 2005	70.15	70.50	68.98	69.18
3418	NYSE	ETR	Tue, Dec 20, 2005	69.67	70.28	69.65	70.25
3417	NYSE	ETR	Mon, Dec 19, 2005	70.33	70.58	69.67	69.80
3416	NYSE	ETR	Fri, Dec 16, 2005	71.45	71.57	70.39	70.40
3415	NYSE	ETR	Thu, Dec 15, 2005	70.70	71.49	70.70	71.25
3414	NYSE	ETR	Wed, Dec 14, 2005	70.74	72.49	70.65	70.68
3413	NYSE	ETR	Tue, Dec 13, 2005	70.08	70.62	69.86	70.53
3412	NYSE	ETR	Mon, Dec 12, 2005	70.91	71.25	69.73	70.00
3411	NYSE	ETR	Fri, Dec 9, 2005	70.18	71.11	70.06	70.45
3410	NYSE	ETR	Thu, Dec 8, 2005	69.45	70.26	69.45	69.93
3409	NYSE	ETR	Wed, Dec 7, 2005	69.92	70.25	68.94	69.26
3408	NYSE	ETR	Tue, Dec 6, 2005	70.15	70.30	69.60	69.82
3407	NYSE	ETR	Mon, Dec 5, 2005	69.15	70.06	68.83	69.90
3406	NYSE	ETR	Fri, Dec 2, 2005	70.72	70.84	70.04	70.19
3405	NYSE	ETR	Thu, Dec 1, 2005	70.40	71.06	70.12	70.61
3404	NYSE	ETR	Wed, Nov 30, 2005	71.18	71.39	69.97	70.00
3403	NYSE	ETR	Tue, Nov 29, 2005	71.65	72.00	70.90	70.98
3402	NYSE	ETR	Mon, Nov 28, 2005	70.77	71.48	70.36	71.15
3401	NYSE	ETR	Fri, Nov 25, 2005	70.64	71.00	70.50	71.00
3400	NYSE	ETR	Wed, Nov 23, 2005	69.26	70.76	69.26	70.30
3399	NYSE	ETR	Tue, Nov 22, 2005	68.20	69.27	68.20	69.26
3398	NYSE	ETR	Mon, Nov 21, 2005	68.85	69.17	68.33	68.67
3397	NYSE	ETR	Fri, Nov 18, 2005	68.15	68.95	68.00	68.70
3396	NYSE	ETR	Thu, Nov 17, 2005	68.18	68.79	67.97	68.53
3395	NYSE	ETR	Wed, Nov 16, 2005	68.20	68.40	67.78	67.93
3394	NYSE	ETR	Tue, Nov 15, 2005	68.01	68.66	67.76	67.80
3393	NYSE	ETR	Mon, Nov 14, 2005	68.80	69.19	67.96	68.23
3392	NYSE	ETR	Fri, Nov 11, 2005	69.50	69.50	68.37	68.96
3391	NYSE	ETR	Thu, Nov 10, 2005	69.50	69.54	68.15	69.37
3390	NYSE	ETR	Wed, Nov 9, 2005	69.45	69.82	69.06	69.25
3389	NYSE	ETR	Tue, Nov 8, 2005	69.37	69.82	68.93	69.20
3388	NYSE	ETR	Mon, Nov 7, 2005	69.84	70.94	69.31	69.86
3387	NYSE	ETR	Fri, Nov 4, 2005	70.81	70.95	69.43	69.83
3386	NYSE	ETR	Thu, Nov 3, 2005	69.90	71.02	69.49	70.56
3385	NYSE	ETR	Wed, Nov 2, 2005	68.30	69.11	67.92	69.11
3384	NYSE	ETR	Tue, Nov 1, 2005	69.00	69.17	67.00	68.64
3383	NYSE	ETR	Mon, Oct 31, 2005	70.67	71.20	70.31	70.72
3382	NYSE	ETR	Fri, Oct 28, 2005	68.70	70.49	68.55	70.44
3381	NYSE	ETR	Thu, Oct 27, 2005	68.74	69.18	67.76	68.22
3380	NYSE	ETR	Wed, Oct 26, 2005	69.50	69.73	68.54	68.64
3379	NYSE	ETR	Tue, Oct 25, 2005	70.44	71.00	69.50	69.92
3378	NYSE	ETR	Mon, Oct 24, 2005	68.75	70.30	68.75	70.30
3377	NYSE	ETR	Fri, Oct 21, 2005	67.51	68.57	67.37	68.38
3376	NYSE	ETR	Thu, Oct 20, 2005	69.51	69.53	67.02	67.16
3375	NYSE	ETR	Wed, Oct 19, 2005	69.54	69.68	67.97	69.26
3374	NYSE	ETR	Tue, Oct 18, 2005	69.94	70.00	68.53	68.54
3373	NYSE	ETR	Mon, Oct 17, 2005	69.74	70.50	69.50	69.99
3372	NYSE	ETR	Fri, Oct 14, 2005	69.15	69.85	69.15	69.72
3371	NYSE	ETR	Thu, Oct 13, 2005	69.40	69.70	68.25	68.90
3370	NYSE	ETR	Wed, Oct 12, 2005	70.57	71.38	69.63	69.90
3369	NYSE	ETR	Tue, Oct 11, 2005	71.20	71.61	70.31	70.50
3368	NYSE	ETR	Mon, Oct 10, 2005	72.20	72.20	70.25	70.66
3367	NYSE	ETR	Fri, Oct 7, 2005	71.95	72.23	71.43	71.68
3366	NYSE	ETR	Thu, Oct 6, 2005	71.90	72.29	70.11	71.52
3365	NYSE	ETR	Wed, Oct 5, 2005	74.30	74.30	72.09	72.10
3364	NYSE	ETR	Tue, Oct 4, 2005	75.99	76.42	74.21	74.42
3363	NYSE	ETR	Mon, Oct 3, 2005	75.99	76.11	75.15	75.99
3362	NYSE	ETR	Fri, Sep 30, 2005	74.20	74.70	73.91	74.32
3361	NYSE	ETR	Thu, Sep 29, 2005	73.25	74.63	73.14	74.23
3360	NYSE	ETR	Wed, Sep 28, 2005	73.41	73.89	72.64	73.47
3359	NYSE	ETR	Tue, Sep 27, 2005	73.00	73.52	72.94	73.20
3358	NYSE	ETR	Mon, Sep 26, 2005	73.75	74.05	72.83	73.14
3357	NYSE	ETR	Fri, Sep 23, 2005	70.86	72.25	70.55	72.00
3356	NYSE	ETR	Thu, Sep 22, 2005	71.60	71.96	70.52	71.03
3355	NYSE	ETR	Wed, Sep 21, 2005	74.00	74.42	72.13	72.25
3354	NYSE	ETR	Tue, Sep 20, 2005	74.74	75.25	74.33	74.39
3353	NYSE	ETR	Mon, Sep 19, 2005	75.92	76.11	74.90	75.24
3352	NYSE	ETR	Fri, Sep 16, 2005	74.90	74.95	74.24	74.77
3351	NYSE	ETR	Thu, Sep 15, 2005	73.49	74.45	73.49	74.02
3350	NYSE	ETR	Wed, Sep 14, 2005	73.09	73.86	72.96	73.69
3349	NYSE	ETR	Tue, Sep 13, 2005	73.30	73.86	73.00	73.12
3348	NYSE	ETR	Mon, Sep 12, 2005	74.60	74.79	73.90	74.04
3347	NYSE	ETR	Fri, Sep 9, 2005	74.01	75.33	73.99	74.80
3346	NYSE	ETR	Thu, Sep 8, 2005	74.35	74.62	73.95	74.02
3345	NYSE	ETR	Wed, Sep 7, 2005	75.40	75.63	74.49	74.72
3344	NYSE	ETR	Tue, Sep 6, 2005	75.60	76.41	75.41	75.66
3343	NYSE	ETR	Fri, Sep 2, 2005	74.00	76.03	73.90	75.55
3342	NYSE	ETR	Thu, Sep 1, 2005	74.75	74.91	73.20	73.65
3341	NYSE	ETR	Wed, Aug 31, 2005	76.13	76.31	74.46	74.91
3340	NYSE	ETR	Tue, Aug 30, 2005	77.20	77.39	76.10	76.62
3339	NYSE	ETR	Mon, Aug 29, 2005	76.20	77.51	76.15	77.38
3338	NYSE	ETR	Fri, Aug 26, 2005	77.90	78.13	77.23	77.29
3337	NYSE	ETR	Thu, Aug 25, 2005	76.65	77.18	76.50	76.93
3336	NYSE	ETR	Wed, Aug 24, 2005	76.76	77.61	76.40	76.47
3335	NYSE	ETR	Tue, Aug 23, 2005	75.90	76.78	75.90	76.63
3334	NYSE	ETR	Mon, Aug 22, 2005	75.33	76.00	75.28	75.90
3333	NYSE	ETR	Fri, Aug 19, 2005	75.50	75.70	75.06	75.33
3332	NYSE	ETR	Thu, Aug 18, 2005	74.70	75.34	74.11	75.14
3331	NYSE	ETR	Wed, Aug 17, 2005	74.73	74.99	74.17	74.64
3330	NYSE	ETR	Tue, Aug 16, 2005	75.89	76.05	74.83	75.00
3329	NYSE	ETR	Mon, Aug 15, 2005	75.67	76.00	75.26	75.80
3328	NYSE	ETR	Fri, Aug 12, 2005	75.52	75.86	74.91	75.55
3327	NYSE	ETR	Thu, Aug 11, 2005	75.30	76.10	75.20	75.50
3326	NYSE	ETR	Wed, Aug 10, 2005	75.75	76.21	74.76	75.05
3325	NYSE	ETR	Tue, Aug 9, 2005	74.90	76.03	74.90	75.60
3324	NYSE	ETR	Mon, Aug 8, 2005	76.32	77.10	74.87	74.88
3323	NYSE	ETR	Fri, Aug 5, 2005	77.74	77.78	75.92	76.38
3322	NYSE	ETR	Thu, Aug 4, 2005	78.45	78.45	77.56	78.00
3321	NYSE	ETR	Wed, Aug 3, 2005	77.60	79.22	77.39	78.43
3320	NYSE	ETR	Tue, Aug 2, 2005	76.10	77.96	76.09	77.60
3319	NYSE	ETR	Mon, Aug 1, 2005	78.10	78.30	75.89	75.90
3318	NYSE	ETR	Fri, Jul 29, 2005	77.85	78.50	77.82	77.94
3317	NYSE	ETR	Thu, Jul 28, 2005	77.65	78.14	76.97	78.00
3316	NYSE	ETR	Wed, Jul 27, 2005	77.90	78.12	77.46	77.60
3315	NYSE	ETR	Tue, Jul 26, 2005	77.26	77.75	77.01	77.45
3314	NYSE	ETR	Mon, Jul 25, 2005	76.50	77.72	76.45	77.01
3313	NYSE	ETR	Fri, Jul 22, 2005	75.82	77.01	75.80	76.93
3312	NYSE	ETR	Thu, Jul 21, 2005	75.69	75.80	74.65	75.52
3311	NYSE	ETR	Wed, Jul 20, 2005	75.90	76.00	75.48	75.80
3310	NYSE	ETR	Tue, Jul 19, 2005	76.07	76.46	75.76	76.10
3309	NYSE	ETR	Mon, Jul 18, 2005	75.85	76.18	75.65	75.82
3308	NYSE	ETR	Fri, Jul 15, 2005	75.82	76.15	75.58	75.80
3307	NYSE	ETR	Thu, Jul 14, 2005	77.11	77.49	75.57	75.83
3306	NYSE	ETR	Wed, Jul 13, 2005	77.10	77.44	76.73	77.11
3305	NYSE	ETR	Tue, Jul 12, 2005	77.29	77.33	76.56	76.94
3304	NYSE	ETR	Mon, Jul 11, 2005	76.50	77.23	76.50	77.09
3303	NYSE	ETR	Fri, Jul 8, 2005	75.95	76.59	75.69	76.58
3302	NYSE	ETR	Thu, Jul 7, 2005	75.21	76.06	75.10	76.04
3301	NYSE	ETR	Wed, Jul 6, 2005	76.47	76.81	75.44	75.46
3300	NYSE	ETR	Tue, Jul 5, 2005	75.30	76.61	75.24	76.51
3299	NYSE	ETR	Fri, Jul 1, 2005	75.75	75.79	75.25	75.77
3298	NYSE	ETR	Thu, Jun 30, 2005	75.55	75.95	75.26	75.55
3297	NYSE	ETR	Wed, Jun 29, 2005	75.75	76.06	75.25	75.51
3296	NYSE	ETR	Tue, Jun 28, 2005	75.25	75.66	75.10	75.50
3295	NYSE	ETR	Mon, Jun 27, 2005	74.86	75.46	74.70	75.01
3294	NYSE	ETR	Fri, Jun 24, 2005	75.69	76.05	74.75	74.91
3293	NYSE	ETR	Thu, Jun 23, 2005	75.30	76.09	75.20	75.87
3292	NYSE	ETR	Wed, Jun 22, 2005	75.11	75.42	74.71	75.35
3291	NYSE	ETR	Tue, Jun 21, 2005	74.48	75.06	74.41	74.79
3290	NYSE	ETR	Mon, Jun 20, 2005	73.52	74.43	73.48	74.16
3289	NYSE	ETR	Fri, Jun 17, 2005	73.35	73.97	73.22	73.63
3288	NYSE	ETR	Thu, Jun 16, 2005	73.44	73.54	72.70	72.99
3287	NYSE	ETR	Wed, Jun 15, 2005	74.45	74.45	73.03	73.44
3286	NYSE	ETR	Tue, Jun 14, 2005	73.58	74.43	73.53	74.16
3285	NYSE	ETR	Mon, Jun 13, 2005	73.59	74.06	73.37	73.83
3284	NYSE	ETR	Fri, Jun 10, 2005	73.48	73.76	73.08	73.60
3283	NYSE	ETR	Thu, Jun 9, 2005	73.50	73.60	73.00	73.50
3282	NYSE	ETR	Wed, Jun 8, 2005	74.10	74.18	73.44	73.50
3281	NYSE	ETR	Tue, Jun 7, 2005	73.94	74.97	73.69	73.93
3280	NYSE	ETR	Mon, Jun 6, 2005	72.90	73.72	72.70	73.69
3279	NYSE	ETR	Fri, Jun 3, 2005	72.70	72.92	72.41	72.70
3278	NYSE	ETR	Thu, Jun 2, 2005	72.80	72.92	72.46	72.50
3277	NYSE	ETR	Wed, Jun 1, 2005	71.95	73.38	71.86	72.84
3276	NYSE	ETR	Tue, May 31, 2005	72.27	72.56	71.82	71.83
3275	NYSE	ETR	Fri, May 27, 2005	71.68	72.21	71.66	72.07
3274	NYSE	ETR	Thu, May 26, 2005	71.30	71.90	70.83	71.63
3273	NYSE	ETR	Wed, May 25, 2005	71.34	71.45	70.70	71.07
3272	NYSE	ETR	Tue, May 24, 2005	71.76	71.79	71.10	71.32
3271	NYSE	ETR	Mon, May 23, 2005	71.14	71.75	70.57	71.65
3270	NYSE	ETR	Fri, May 20, 2005	71.00	71.07	70.49	71.01
3269	NYSE	ETR	Thu, May 19, 2005	71.50	71.75	71.08	71.39
3268	NYSE	ETR	Wed, May 18, 2005	72.15	72.39	71.37	71.44
3267	NYSE	ETR	Tue, May 17, 2005	70.38	71.68	70.32	71.50
3266	NYSE	ETR	Mon, May 16, 2005	70.18	70.56	69.60	70.56
3265	NYSE	ETR	Fri, May 13, 2005	71.90	71.95	69.35	70.43
3264	NYSE	ETR	Thu, May 12, 2005	72.64	72.64	71.75	71.77
3263	NYSE	ETR	Wed, May 11, 2005	72.50	72.63	71.74	72.59
3262	NYSE	ETR	Tue, May 10, 2005	72.06	72.81	72.03	72.25
3261	NYSE	ETR	Mon, May 9, 2005	72.53	72.92	71.90	72.85
3260	NYSE	ETR	Fri, May 6, 2005	72.70	72.90	72.43	72.60
3259	NYSE	ETR	Thu, May 5, 2005	73.00	73.32	72.55	72.85
3258	NYSE	ETR	Wed, May 4, 2005	72.13	73.10	71.60	73.00
3257	NYSE	ETR	Tue, May 3, 2005	72.75	73.09	71.51	72.10
3256	NYSE	ETR	Mon, May 2, 2005	73.25	73.64	72.94	73.09
3255	NYSE	ETR	Fri, Apr 29, 2005	71.96	73.49	71.52	73.30
3254	NYSE	ETR	Thu, Apr 28, 2005	71.93	72.69	71.42	71.86
3253	NYSE	ETR	Wed, Apr 27, 2005	70.65	71.81	70.04	71.64
3252	NYSE	ETR	Tue, Apr 26, 2005	70.68	71.15	70.42	70.48
3251	NYSE	ETR	Mon, Apr 25, 2005	72.34	76.60	71.78	71.78
3250	NYSE	ETR	Fri, Apr 22, 2005	72.18	72.50	71.76	72.35
3249	NYSE	ETR	Thu, Apr 21, 2005	71.79	72.13	71.55	72.03
3248	NYSE	ETR	Wed, Apr 20, 2005	71.05	71.82	70.81	71.50
3247	NYSE	ETR	Tue, Apr 19, 2005	71.45	71.97	71.34	71.75
3246	NYSE	ETR	Mon, Apr 18, 2005	70.00	71.74	69.61	71.34
3245	NYSE	ETR	Fri, Apr 15, 2005	71.56	71.65	70.10	70.10
3244	NYSE	ETR	Thu, Apr 14, 2005	71.85	72.22	71.53	71.56
3243	NYSE	ETR	Wed, Apr 13, 2005	73.10	74.52	72.45	72.50
3242	NYSE	ETR	Tue, Apr 12, 2005	72.85	73.37	72.07	73.23
3241	NYSE	ETR	Mon, Apr 11, 2005	72.70	73.28	72.67	72.93
3240	NYSE	ETR	Fri, Apr 8, 2005	72.52	72.70	71.80	72.45
3239	NYSE	ETR	Thu, Apr 7, 2005	72.25	72.84	72.22	72.48
3238	NYSE	ETR	Wed, Apr 6, 2005	72.45	72.69	72.08	72.19
3237	NYSE	ETR	Tue, Apr 5, 2005	71.15	72.45	71.05	72.20
3236	NYSE	ETR	Mon, Apr 4, 2005	71.24	71.49	70.46	70.79
3235	NYSE	ETR	Fri, Apr 1, 2005	71.35	71.87	70.76	71.24
3234	NYSE	ETR	Thu, Mar 31, 2005	70.30	70.98	70.30	70.66
3233	NYSE	ETR	Wed, Mar 30, 2005	69.39	70.32	69.16	69.98
3232	NYSE	ETR	Tue, Mar 29, 2005	69.97	70.23	69.05	69.16
3231	NYSE	ETR	Mon, Mar 28, 2005	69.42	70.29	69.26	69.97
3230	NYSE	ETR	Thu, Mar 24, 2005	69.10	69.63	69.10	69.38
3229	NYSE	ETR	Wed, Mar 23, 2005	68.80	69.17	67.80	68.85
3228	NYSE	ETR	Tue, Mar 22, 2005	70.57	70.95	69.17	69.27
3227	NYSE	ETR	Mon, Mar 21, 2005	69.70	70.60	69.70	70.37
3226	NYSE	ETR	Fri, Mar 18, 2005	70.30	70.75	69.84	70.22
3225	NYSE	ETR	Thu, Mar 17, 2005	71.00	71.13	70.06	70.30
3224	NYSE	ETR	Wed, Mar 16, 2005	71.51	71.91	70.42	70.85
3223	NYSE	ETR	Tue, Mar 15, 2005	71.95	72.00	71.20	71.51
3222	NYSE	ETR	Mon, Mar 14, 2005	70.40	71.90	70.00	71.90
3221	NYSE	ETR	Fri, Mar 11, 2005	70.25	70.78	69.96	70.00
3220	NYSE	ETR	Thu, Mar 10, 2005	70.01	70.73	69.35	70.39
3219	NYSE	ETR	Wed, Mar 9, 2005	70.40	70.69	69.89	70.00
3218	NYSE	ETR	Tue, Mar 8, 2005	71.38	71.62	67.50	71.17
3217	NYSE	ETR	Mon, Mar 7, 2005	71.20	71.94	71.16	71.78
3216	NYSE	ETR	Fri, Mar 4, 2005	70.10	71.26	70.10	71.20
3215	NYSE	ETR	Thu, Mar 3, 2005	69.70	70.28	69.52	69.87
3214	NYSE	ETR	Wed, Mar 2, 2005	69.50	70.24	69.17	69.67
3213	NYSE	ETR	Tue, Mar 1, 2005	69.17	70.41	69.17	69.69
3212	NYSE	ETR	Mon, Feb 28, 2005	69.27	70.12	69.09	69.12
3211	NYSE	ETR	Fri, Feb 25, 2005	68.73	70.42	68.38	70.27
3210	NYSE	ETR	Thu, Feb 24, 2005	67.95	68.74	67.60	68.69
3209	NYSE	ETR	Wed, Feb 23, 2005	67.16	67.87	67.04	67.85
3208	NYSE	ETR	Tue, Feb 22, 2005	68.27	68.44	66.75	66.78
3207	NYSE	ETR	Fri, Feb 18, 2005	69.95	70.15	68.85	68.85
3206	NYSE	ETR	Thu, Feb 17, 2005	70.64	70.94	70.45	70.65
3205	NYSE	ETR	Wed, Feb 16, 2005	70.33	70.91	69.79	70.79
3204	NYSE	ETR	Tue, Feb 15, 2005	70.86	71.10	70.30	70.61
3203	NYSE	ETR	Mon, Feb 14, 2005	69.94	70.88	69.75	70.85
3202	NYSE	ETR	Fri, Feb 11, 2005	69.41	70.43	69.41	70.21
3201	NYSE	ETR	Thu, Feb 10, 2005	70.31	70.60	70.07	70.35
3200	NYSE	ETR	Wed, Feb 9, 2005	70.93	71.06	70.12	70.33
3199	NYSE	ETR	Tue, Feb 8, 2005	70.90	71.39	70.75	71.14
3198	NYSE	ETR	Mon, Feb 7, 2005	71.02	71.45	70.78	70.90
3197	NYSE	ETR	Fri, Feb 4, 2005	70.98	71.58	70.82	71.58
3196	NYSE	ETR	Thu, Feb 3, 2005	69.95	70.71	69.81	70.71
3195	NYSE	ETR	Wed, Feb 2, 2005	69.40	71.12	69.27	70.66
3194	NYSE	ETR	Tue, Feb 1, 2005	69.64	69.67	69.01	69.40
3193	NYSE	ETR	Mon, Jan 31, 2005	69.05	70.36	69.01	69.52
3192	NYSE	ETR	Fri, Jan 28, 2005	69.35	69.80	69.12	69.54
3191	NYSE	ETR	Thu, Jan 27, 2005	68.76	69.58	68.72	69.47
3190	NYSE	ETR	Wed, Jan 26, 2005	68.05	69.41	67.95	69.01
3189	NYSE	ETR	Tue, Jan 25, 2005	68.01	68.45	67.91	68.02
3188	NYSE	ETR	Mon, Jan 24, 2005	66.80	68.37	66.70	68.01
3187	NYSE	ETR	Fri, Jan 21, 2005	66.55	67.02	66.36	66.70
3186	NYSE	ETR	Thu, Jan 20, 2005	66.69	66.85	65.93	66.55
3185	NYSE	ETR	Wed, Jan 19, 2005	67.40	67.73	66.57	66.69
3184	NYSE	ETR	Tue, Jan 18, 2005	66.00	67.18	65.82	66.99
3183	NYSE	ETR	Fri, Jan 14, 2005	65.98	66.70	65.59	66.50
3182	NYSE	ETR	Thu, Jan 13, 2005	65.53	66.49	65.53	65.88
3181	NYSE	ETR	Wed, Jan 12, 2005	65.05	65.77	64.76	65.58
3180	NYSE	ETR	Tue, Jan 11, 2005	65.33	65.42	64.75	65.18
3179	NYSE	ETR	Mon, Jan 10, 2005	64.80	65.46	64.60	65.33
3178	NYSE	ETR	Fri, Jan 7, 2005	65.00	65.52	64.76	64.91
3177	NYSE	ETR	Thu, Jan 6, 2005	64.85	65.11	64.48	64.94
3176	NYSE	ETR	Wed, Jan 5, 2005	65.50	65.82	64.87	64.88
3175	NYSE	ETR	Tue, Jan 4, 2005	66.46	67.02	65.90	65.94
3174	NYSE	ETR	Mon, Jan 3, 2005	67.60	67.80	66.45	66.45
3173	NYSE	ETR	Fri, Dec 31, 2004	68.10	68.10	67.50	67.59
3172	NYSE	ETR	Thu, Dec 30, 2004	67.90	68.67	67.88	68.16
3171	NYSE	ETR	Wed, Dec 29, 2004	67.55	68.12	67.18	67.86
3170	NYSE	ETR	Tue, Dec 28, 2004	67.54	67.80	67.22	67.60
3169	NYSE	ETR	Mon, Dec 27, 2004	67.25	68.14	67.06	67.06
3168	NYSE	ETR	Thu, Dec 23, 2004	67.81	67.91	67.35	67.35
3167	NYSE	ETR	Wed, Dec 22, 2004	67.40	68.15	67.40	67.81
3166	NYSE	ETR	Tue, Dec 21, 2004	66.53	67.62	66.51	67.62
3165	NYSE	ETR	Mon, Dec 20, 2004	66.22	67.00	66.00	66.52
3164	NYSE	ETR	Fri, Dec 17, 2004	65.50	67.14	65.50	66.70
3163	NYSE	ETR	Thu, Dec 16, 2004	66.90	66.90	66.03	66.33
3162	NYSE	ETR	Wed, Dec 15, 2004	66.65	67.17	66.58	67.00
3161	NYSE	ETR	Tue, Dec 14, 2004	66.46	67.27	66.34	66.85
3160	NYSE	ETR	Mon, Dec 13, 2004	65.25	66.65	65.20	66.46
3159	NYSE	ETR	Fri, Dec 10, 2004	65.22	65.41	64.67	65.10
3158	NYSE	ETR	Thu, Dec 9, 2004	65.14	65.56	64.84	65.47
3157	NYSE	ETR	Wed, Dec 8, 2004	65.29	65.63	65.09	65.14
3156	NYSE	ETR	Tue, Dec 7, 2004	65.25	65.71	65.20	65.28
3155	NYSE	ETR	Mon, Dec 6, 2004	64.95	65.25	64.74	65.20
3154	NYSE	ETR	Fri, Dec 3, 2004	64.27	65.07	64.25	64.95
3153	NYSE	ETR	Thu, Dec 2, 2004	64.85	64.90	63.74	64.05
3152	NYSE	ETR	Wed, Dec 1, 2004	64.90	64.97	64.22	64.72
3151	NYSE	ETR	Tue, Nov 30, 2004	65.75	65.97	64.77	64.82
3150	NYSE	ETR	Mon, Nov 29, 2004	67.00	67.08	65.48	65.87
3149	NYSE	ETR	Fri, Nov 26, 2004	67.00	67.35	66.80	66.92
3148	NYSE	ETR	Wed, Nov 24, 2004	67.98	67.99	66.82	66.85
3147	NYSE	ETR	Tue, Nov 23, 2004	66.49	67.85	66.30	67.32
3146	NYSE	ETR	Mon, Nov 22, 2004	65.60	66.90	65.60	66.59
3145	NYSE	ETR	Fri, Nov 19, 2004	65.77	66.26	65.29	65.51
3144	NYSE	ETR	Thu, Nov 18, 2004	66.02	66.25	65.88	66.00
3143	NYSE	ETR	Wed, Nov 17, 2004	67.20	67.66	65.67	65.83
3142	NYSE	ETR	Tue, Nov 16, 2004	66.80	67.67	66.70	66.86
3141	NYSE	ETR	Mon, Nov 15, 2004	67.70	67.73	66.73	66.91
3140	NYSE	ETR	Fri, Nov 12, 2004	67.10	68.14	67.05	68.04
3139	NYSE	ETR	Thu, Nov 11, 2004	67.06	67.99	66.86	67.84
3138	NYSE	ETR	Wed, Nov 10, 2004	67.00	67.10	66.59	67.00
3137	NYSE	ETR	Tue, Nov 9, 2004	66.80	67.12	66.66	66.75
3136	NYSE	ETR	Mon, Nov 8, 2004	65.40	66.85	65.38	66.65
3135	NYSE	ETR	Fri, Nov 5, 2004	65.52	65.80	64.56	65.50
3134	NYSE	ETR	Thu, Nov 4, 2004	64.97	66.17	64.80	66.17
3133	NYSE	ETR	Wed, Nov 3, 2004	64.05	64.84	63.87	64.77
3132	NYSE	ETR	Tue, Nov 2, 2004	65.10	65.10	63.50	63.71
3131	NYSE	ETR	Mon, Nov 1, 2004	64.90	65.36	64.90	65.19
3130	NYSE	ETR	Fri, Oct 29, 2004	64.83	65.36	64.50	65.36
3129	NYSE	ETR	Thu, Oct 28, 2004	64.80	64.85	63.96	64.75
3128	NYSE	ETR	Wed, Oct 27, 2004	65.17	66.04	64.84	64.94
3127	NYSE	ETR	Tue, Oct 26, 2004	64.45	65.64	64.22	65.62
3126	NYSE	ETR	Mon, Oct 25, 2004	62.15	64.77	62.15	64.45
3125	NYSE	ETR	Fri, Oct 22, 2004	62.44	63.13	62.04	62.77
3124	NYSE	ETR	Thu, Oct 21, 2004	62.93	63.18	62.28	62.44
3123	NYSE	ETR	Wed, Oct 20, 2004	62.70	63.21	62.09	63.12
3122	NYSE	ETR	Tue, Oct 19, 2004	62.27	63.00	62.18	62.69
3121	NYSE	ETR	Mon, Oct 18, 2004	62.43	62.58	62.05	62.41
3120	NYSE	ETR	Fri, Oct 15, 2004	62.18	62.87	62.11	62.57
3119	NYSE	ETR	Thu, Oct 14, 2004	62.00	62.00	61.48	61.80
3118	NYSE	ETR	Wed, Oct 13, 2004	62.81	62.86	61.58	61.95
3117	NYSE	ETR	Tue, Oct 12, 2004	62.88	62.97	62.25	62.56
3116	NYSE	ETR	Mon, Oct 11, 2004	62.82	63.35	62.73	62.89
3115	NYSE	ETR	Fri, Oct 8, 2004	62.50	63.19	62.37	62.92
3114	NYSE	ETR	Thu, Oct 7, 2004	62.00	62.47	61.80	62.40
3113	NYSE	ETR	Wed, Oct 6, 2004	60.76	62.13	60.66	61.98
3112	NYSE	ETR	Tue, Oct 5, 2004	60.48	60.93	60.36	60.82
3111	NYSE	ETR	Mon, Oct 4, 2004	60.58	60.75	60.08	60.20
3110	NYSE	ETR	Fri, Oct 1, 2004	60.63	60.68	60.26	60.45
3109	NYSE	ETR	Thu, Sep 30, 2004	60.50	60.90	60.22	60.61
3108	NYSE	ETR	Wed, Sep 29, 2004	60.82	60.82	60.05	60.54
3107	NYSE	ETR	Tue, Sep 28, 2004	59.80	60.90	59.80	60.81
3106	NYSE	ETR	Mon, Sep 27, 2004	59.89	60.28	59.57	59.95
3105	NYSE	ETR	Fri, Sep 24, 2004	59.88	60.06	59.65	59.88
3104	NYSE	ETR	Thu, Sep 23, 2004	59.80	60.24	59.51	59.78
3103	NYSE	ETR	Wed, Sep 22, 2004	60.15	60.34	59.90	60.25
3102	NYSE	ETR	Tue, Sep 21, 2004	60.41	60.50	60.21	60.40
3101	NYSE	ETR	Mon, Sep 20, 2004	60.53	60.65	60.36	60.40
3100	NYSE	ETR	Fri, Sep 17, 2004	60.77	60.90	60.51	60.67
3099	NYSE	ETR	Thu, Sep 16, 2004	60.90	61.13	60.70	60.77
3098	NYSE	ETR	Wed, Sep 15, 2004	61.08	61.08	60.45	60.90
3097	NYSE	ETR	Tue, Sep 14, 2004	61.65	61.65	60.97	61.08
3096	NYSE	ETR	Mon, Sep 13, 2004	61.53	61.65	61.18	61.40
3095	NYSE	ETR	Fri, Sep 10, 2004	61.50	61.98	61.22	61.72
3094	NYSE	ETR	Thu, Sep 9, 2004	60.86	61.71	60.85	61.50
3093	NYSE	ETR	Wed, Sep 8, 2004	60.85	61.05	60.53	60.96
3092	NYSE	ETR	Tue, Sep 7, 2004	60.58	61.05	60.49	61.05
3091	NYSE	ETR	Fri, Sep 3, 2004	60.97	60.98	60.30	60.58
3090	NYSE	ETR	Thu, Sep 2, 2004	61.62	61.62	60.62	60.73
3089	NYSE	ETR	Wed, Sep 1, 2004	60.17	60.68	59.95	60.62
3088	NYSE	ETR	Tue, Aug 31, 2004	59.79	60.48	59.72	60.30
3087	NYSE	ETR	Mon, Aug 30, 2004	59.78	59.79	59.40	59.73
3086	NYSE	ETR	Fri, Aug 27, 2004	59.98	59.98	59.62	59.79
3085	NYSE	ETR	Thu, Aug 26, 2004	59.66	60.00	59.55	59.95
3084	NYSE	ETR	Wed, Aug 25, 2004	59.88	59.93	59.65	59.76
3083	NYSE	ETR	Tue, Aug 24, 2004	59.32	59.82	59.22	59.64
3082	NYSE	ETR	Mon, Aug 23, 2004	59.60	59.82	59.36	59.42
3081	NYSE	ETR	Fri, Aug 20, 2004	59.30	59.74	59.13	59.70
3080	NYSE	ETR	Thu, Aug 19, 2004	59.60	59.64	59.11	59.34
3079	NYSE	ETR	Wed, Aug 18, 2004	59.24	59.65	59.00	59.60
3078	NYSE	ETR	Tue, Aug 17, 2004	58.87	59.29	58.87	59.19
3077	NYSE	ETR	Mon, Aug 16, 2004	58.90	59.45	58.90	59.34
3076	NYSE	ETR	Fri, Aug 13, 2004	58.94	59.46	58.68	59.02
3075	NYSE	ETR	Thu, Aug 12, 2004	58.38	58.94	58.11	58.94
3074	NYSE	ETR	Wed, Aug 11, 2004	58.40	58.92	58.21	58.58
3073	NYSE	ETR	Tue, Aug 10, 2004	58.90	59.00	58.45	58.75
3072	NYSE	ETR	Mon, Aug 9, 2004	58.63	59.10	58.48	59.03
3071	NYSE	ETR	Fri, Aug 6, 2004	58.10	59.08	58.10	58.88
3070	NYSE	ETR	Thu, Aug 5, 2004	58.78	58.98	58.01	58.09
3069	NYSE	ETR	Wed, Aug 4, 2004	58.00	58.84	57.80	58.79
3068	NYSE	ETR	Tue, Aug 3, 2004	58.50	58.56	58.08	58.55
3067	NYSE	ETR	Mon, Aug 2, 2004	57.62	59.19	57.62	58.55
3066	NYSE	ETR	Fri, Jul 30, 2004	56.95	57.50	56.71	57.50
3065	NYSE	ETR	Thu, Jul 29, 2004	56.90	57.46	56.62	57.00
3064	NYSE	ETR	Wed, Jul 28, 2004	54.75	56.13	54.75	56.02
3063	NYSE	ETR	Tue, Jul 27, 2004	55.05	55.11	54.43	54.75
3062	NYSE	ETR	Mon, Jul 26, 2004	55.30	55.48	54.75	54.90
3061	NYSE	ETR	Fri, Jul 23, 2004	55.86	55.87	55.07	55.13
3060	NYSE	ETR	Thu, Jul 22, 2004	56.18	56.18	55.62	55.68
3059	NYSE	ETR	Wed, Jul 21, 2004	57.30	57.30	56.13	56.18
3058	NYSE	ETR	Tue, Jul 20, 2004	57.31	57.78	57.06	57.25
3057	NYSE	ETR	Mon, Jul 19, 2004	57.09	57.53	57.05	57.31
3056	NYSE	ETR	Fri, Jul 16, 2004	56.84	57.23	56.66	56.95
3055	NYSE	ETR	Thu, Jul 15, 2004	55.80	56.78	55.70	56.39
3054	NYSE	ETR	Wed, Jul 14, 2004	54.98	55.76	54.75	55.75
3053	NYSE	ETR	Tue, Jul 13, 2004	55.39	55.39	54.81	54.98
3052	NYSE	ETR	Mon, Jul 12, 2004	55.59	55.60	55.08	55.25
3051	NYSE	ETR	Fri, Jul 9, 2004	57.20	57.20	55.39	55.50
3050	NYSE	ETR	Thu, Jul 8, 2004	55.77	56.20	55.51	55.97
3049	NYSE	ETR	Wed, Jul 7, 2004	56.10	56.32	55.70	55.82
3048	NYSE	ETR	Tue, Jul 6, 2004	55.83	56.46	55.60	56.20
3047	NYSE	ETR	Fri, Jul 2, 2004	55.31	56.25	55.31	55.98
3046	NYSE	ETR	Thu, Jul 1, 2004	55.76	56.09	54.94	55.35
3045	NYSE	ETR	Wed, Jun 30, 2004	55.83	56.22	55.32	56.01
3044	NYSE	ETR	Tue, Jun 29, 2004	56.60	56.60	55.54	55.86
3043	NYSE	ETR	Mon, Jun 28, 2004	56.69	57.16	56.50	56.59
3042	NYSE	ETR	Fri, Jun 25, 2004	56.63	56.68	56.30	56.48
3041	NYSE	ETR	Thu, Jun 24, 2004	56.00	56.70	55.89	56.59
3040	NYSE	ETR	Wed, Jun 23, 2004	55.10	56.20	55.10	56.15
3039	NYSE	ETR	Tue, Jun 22, 2004	54.98	55.14	54.76	55.08
3038	NYSE	ETR	Mon, Jun 21, 2004	54.65	55.53	54.56	54.98
3037	NYSE	ETR	Fri, Jun 18, 2004	54.44	55.25	54.17	54.98
3036	NYSE	ETR	Thu, Jun 17, 2004	54.33	54.83	54.30	54.64
3035	NYSE	ETR	Wed, Jun 16, 2004	53.79	54.39	53.79	54.33
3034	NYSE	ETR	Tue, Jun 15, 2004	53.75	53.82	53.43	53.79
3033	NYSE	ETR	Mon, Jun 14, 2004	53.40	53.50	52.98	53.10
3032	NYSE	ETR	Thu, Jun 10, 2004	53.23	53.43	52.51	53.40
3031	NYSE	ETR	Wed, Jun 9, 2004	53.90	53.90	53.17	53.20
3030	NYSE	ETR	Tue, Jun 8, 2004	54.71	54.81	53.72	53.86
3029	NYSE	ETR	Mon, Jun 7, 2004	54.38	54.73	54.17	54.71
3028	NYSE	ETR	Fri, Jun 4, 2004	54.65	54.83	54.12	54.19
3027	NYSE	ETR	Thu, Jun 3, 2004	54.70	54.70	54.26	54.40
3026	NYSE	ETR	Wed, Jun 2, 2004	55.04	55.31	54.53	54.69
3025	NYSE	ETR	Tue, Jun 1, 2004	55.33	55.33	54.54	54.75
3024	NYSE	ETR	Fri, May 28, 2004	54.13	54.71	54.05	54.61
3023	NYSE	ETR	Thu, May 27, 2004	53.89	54.60	53.70	53.89
3022	NYSE	ETR	Wed, May 26, 2004	53.02	53.88	52.96	53.55
3021	NYSE	ETR	Tue, May 25, 2004	52.27	53.21	52.02	53.09
3020	NYSE	ETR	Mon, May 24, 2004	51.63	52.32	51.63	52.27
3019	NYSE	ETR	Fri, May 21, 2004	51.30	51.98	51.30	51.54
3018	NYSE	ETR	Thu, May 20, 2004	51.12	51.59	51.03	51.32
3017	NYSE	ETR	Wed, May 19, 2004	51.62	51.80	51.00	51.10
3016	NYSE	ETR	Tue, May 18, 2004	51.18	51.55	51.06	51.42
3015	NYSE	ETR	Mon, May 17, 2004	51.00	51.34	50.64	50.68
3014	NYSE	ETR	Fri, May 14, 2004	50.95	51.97	50.91	51.67
3013	NYSE	ETR	Thu, May 13, 2004	51.10	51.59	50.72	50.88
3012	NYSE	ETR	Wed, May 12, 2004	51.45	51.62	50.65	51.09
3011	NYSE	ETR	Tue, May 11, 2004	52.05	52.20	51.15	51.38
3010	NYSE	ETR	Mon, May 10, 2004	51.48	52.13	51.10	51.90
3009	NYSE	ETR	Fri, May 7, 2004	53.08	53.45	52.01	52.24
3008	NYSE	ETR	Thu, May 6, 2004	53.70	53.98	53.42	53.74
3007	NYSE	ETR	Wed, May 5, 2004	54.40	54.80	54.10	54.10
3006	NYSE	ETR	Tue, May 4, 2004	54.62	54.99	54.36	54.38
3005	NYSE	ETR	Mon, May 3, 2004	54.40	54.91	54.22	54.72
3004	NYSE	ETR	Fri, Apr 30, 2004	54.70	54.85	54.30	54.60
3003	NYSE	ETR	Thu, Apr 29, 2004	55.55	55.55	54.52	54.52
3002	NYSE	ETR	Wed, Apr 28, 2004	55.53	55.98	55.39	55.48
3001	NYSE	ETR	Tue, Apr 27, 2004	56.24	56.24	55.50	55.73
3000	NYSE	ETR	Mon, Apr 26, 2004	55.10	57.03	55.10	56.24
2999	NYSE	ETR	Fri, Apr 23, 2004	56.35	56.68	55.78	56.34
2998	NYSE	ETR	Thu, Apr 22, 2004	55.50	56.70	55.16	56.35
2997	NYSE	ETR	Wed, Apr 21, 2004	55.55	55.88	55.25	55.60
2996	NYSE	ETR	Tue, Apr 20, 2004	55.66	56.17	55.35	55.55
2995	NYSE	ETR	Mon, Apr 19, 2004	56.23	56.23	55.52	55.60
2994	NYSE	ETR	Fri, Apr 16, 2004	56.58	56.59	55.94	56.23
2993	NYSE	ETR	Thu, Apr 15, 2004	56.17	56.84	55.96	56.30
2992	NYSE	ETR	Wed, Apr 14, 2004	55.75	56.20	55.21	56.12
2991	NYSE	ETR	Tue, Apr 13, 2004	56.96	56.96	55.43	56.05
2990	NYSE	ETR	Mon, Apr 12, 2004	58.05	58.35	56.87	56.98
2989	NYSE	ETR	Thu, Apr 8, 2004	58.92	58.98	58.15	58.28
2988	NYSE	ETR	Wed, Apr 7, 2004	59.43	59.43	58.76	58.87
2987	NYSE	ETR	Tue, Apr 6, 2004	59.52	59.73	59.35	59.55
2986	NYSE	ETR	Mon, Apr 5, 2004	59.47	59.65	59.24	59.57
2985	NYSE	ETR	Fri, Apr 2, 2004	59.92	59.92	59.10	59.37
2984	NYSE	ETR	Thu, Apr 1, 2004	59.60	59.90	59.45	59.67
2983	NYSE	ETR	Wed, Mar 31, 2004	59.27	59.70	59.11	59.50
2982	NYSE	ETR	Tue, Mar 30, 2004	58.80	59.37	58.72	59.37
2981	NYSE	ETR	Mon, Mar 29, 2004	58.35	58.89	58.02	58.85
2980	NYSE	ETR	Fri, Mar 26, 2004	57.75	58.40	57.75	58.30
2979	NYSE	ETR	Thu, Mar 25, 2004	57.70	58.00	57.58	57.75
2978	NYSE	ETR	Wed, Mar 24, 2004	57.70	58.00	57.52	57.53
2977	NYSE	ETR	Tue, Mar 23, 2004	57.50	58.00	57.49	57.94
2976	NYSE	ETR	Mon, Mar 22, 2004	57.69	58.00	57.25	57.43
2975	NYSE	ETR	Fri, Mar 19, 2004	58.35	58.88	58.10	58.11
2974	NYSE	ETR	Thu, Mar 18, 2004	58.89	58.96	58.19	58.50
2973	NYSE	ETR	Wed, Mar 17, 2004	58.10	59.08	58.10	58.75
2972	NYSE	ETR	Tue, Mar 16, 2004	57.80	58.20	57.76	58.03
2971	NYSE	ETR	Mon, Mar 15, 2004	57.62	58.25	57.27	57.70
2970	NYSE	ETR	Fri, Mar 12, 2004	57.70	58.10	57.41	57.80
2969	NYSE	ETR	Thu, Mar 11, 2004	58.50	58.85	57.72	57.73
2968	NYSE	ETR	Wed, Mar 10, 2004	58.90	59.61	58.78	58.93
2967	NYSE	ETR	Tue, Mar 9, 2004	58.73	59.23	58.53	58.97
2966	NYSE	ETR	Mon, Mar 8, 2004	58.50	59.82	58.50	58.76
2965	NYSE	ETR	Fri, Mar 5, 2004	58.00	58.81	58.00	58.58
2964	NYSE	ETR	Thu, Mar 4, 2004	58.60	58.80	58.34	58.44
2963	NYSE	ETR	Wed, Mar 3, 2004	58.45	58.88	57.91	58.51
2962	NYSE	ETR	Tue, Mar 2, 2004	59.40	59.50	58.60	58.60
2961	NYSE	ETR	Mon, Mar 1, 2004	59.12	59.59	58.85	59.40
2960	NYSE	ETR	Fri, Feb 27, 2004	58.50	59.34	57.47	59.29
2959	NYSE	ETR	Thu, Feb 26, 2004	57.65	58.40	57.65	58.39
2958	NYSE	ETR	Wed, Feb 25, 2004	57.25	57.78	57.18	57.60
2957	NYSE	ETR	Tue, Feb 24, 2004	57.70	57.83	57.15	57.36
2956	NYSE	ETR	Mon, Feb 23, 2004	57.90	58.03	57.57	57.65
2955	NYSE	ETR	Fri, Feb 20, 2004	58.72	58.79	57.82	57.90
2954	NYSE	ETR	Thu, Feb 19, 2004	59.47	59.50	58.60	58.72
2953	NYSE	ETR	Wed, Feb 18, 2004	58.50	59.51	58.50	59.47
2952	NYSE	ETR	Tue, Feb 17, 2004	58.45	58.60	58.03	58.34
2951	NYSE	ETR	Fri, Feb 13, 2004	58.62	58.85	57.93	57.99
2950	NYSE	ETR	Thu, Feb 12, 2004	59.25	59.35	58.64	58.73
2949	NYSE	ETR	Wed, Feb 11, 2004	59.10	59.56	58.68	59.45
2948	NYSE	ETR	Tue, Feb 10, 2004	59.53	59.57	59.09	59.40
2947	NYSE	ETR	Mon, Feb 9, 2004	59.20	59.61	58.80	59.60
2946	NYSE	ETR	Fri, Feb 6, 2004	58.90	59.64	58.83	59.55
2945	NYSE	ETR	Thu, Feb 5, 2004	59.50	59.75	58.75	58.86
2944	NYSE	ETR	Wed, Feb 4, 2004	59.40	59.85	59.10	59.55
2943	NYSE	ETR	Tue, Feb 3, 2004	59.40	60.20	59.25	60.00
2942	NYSE	ETR	Mon, Feb 2, 2004	58.40	59.35	58.02	58.70
2941	NYSE	ETR	Fri, Jan 30, 2004	57.90	58.52	57.70	58.48
2940	NYSE	ETR	Thu, Jan 29, 2004	57.55	58.39	57.53	58.35
2939	NYSE	ETR	Wed, Jan 28, 2004	57.40	58.50	57.23	57.83
2938	NYSE	ETR	Tue, Jan 27, 2004	57.60	57.80	57.10	57.10
2937	NYSE	ETR	Mon, Jan 26, 2004	58.50	58.50	57.25	57.86
2936	NYSE	ETR	Fri, Jan 23, 2004	57.75	58.49	57.45	58.36
2935	NYSE	ETR	Thu, Jan 22, 2004	58.30	58.44	57.71	57.97
2934	NYSE	ETR	Wed, Jan 21, 2004	56.70	58.35	56.70	58.34
2933	NYSE	ETR	Tue, Jan 20, 2004	56.70	57.20	56.65	57.17
2932	NYSE	ETR	Fri, Jan 16, 2004	56.90	57.09	56.68	57.00
2931	NYSE	ETR	Thu, Jan 15, 2004	56.95	56.95	56.38	56.78
2930	NYSE	ETR	Wed, Jan 14, 2004	56.45	57.40	56.45	57.00
2929	NYSE	ETR	Tue, Jan 13, 2004	56.33	56.35	56.03	56.25
2928	NYSE	ETR	Mon, Jan 12, 2004	56.76	56.90	56.10	56.22
2927	NYSE	ETR	Fri, Jan 9, 2004	57.10	57.19	56.64	56.76
2926	NYSE	ETR	Thu, Jan 8, 2004	57.00	57.29	56.86	57.28
2925	NYSE	ETR	Wed, Jan 7, 2004	56.45	57.14	56.30	56.95
2924	NYSE	ETR	Tue, Jan 6, 2004	56.64	56.64	56.29	56.58
2923	NYSE	ETR	Mon, Jan 5, 2004	57.02	57.25	56.01	56.64
2922	NYSE	ETR	Fri, Jan 2, 2004	56.95	57.60	56.95	57.25
2921	NYSE	ETR	Wed, Dec 31, 2003	57.00	57.24	56.92	57.13
2920	NYSE	ETR	Tue, Dec 30, 2003	56.95	57.20	56.90	57.14
2919	NYSE	ETR	Mon, Dec 29, 2003	56.35	57.10	56.22	57.06
2918	NYSE	ETR	Fri, Dec 26, 2003	56.36	56.54	56.22	56.35
2917	NYSE	ETR	Wed, Dec 24, 2003	56.50	56.55	56.16	56.47
2916	NYSE	ETR	Tue, Dec 23, 2003	56.84	56.87	56.35	56.61
2915	NYSE	ETR	Mon, Dec 22, 2003	56.15	56.93	56.05	56.93
2914	NYSE	ETR	Fri, Dec 19, 2003	56.08	56.40	55.70	56.40
2913	NYSE	ETR	Thu, Dec 18, 2003	55.61	56.08	55.34	55.92
2912	NYSE	ETR	Wed, Dec 17, 2003	55.02	55.70	54.82	55.70
2911	NYSE	ETR	Tue, Dec 16, 2003	54.70	55.21	54.65	55.15
2910	NYSE	ETR	Mon, Dec 15, 2003	55.00	55.35	54.73	54.92
2909	NYSE	ETR	Fri, Dec 12, 2003	54.35	54.83	54.26	54.80
2908	NYSE	ETR	Thu, Dec 11, 2003	53.90	54.35	53.88	54.10
2907	NYSE	ETR	Wed, Dec 10, 2003	54.00	54.35	53.80	53.80
2906	NYSE	ETR	Tue, Dec 9, 2003	54.84	55.00	54.08	54.14
2905	NYSE	ETR	Mon, Dec 8, 2003	54.65	55.00	54.58	54.75
2904	NYSE	ETR	Fri, Dec 5, 2003	54.60	55.24	54.59	54.73
2903	NYSE	ETR	Thu, Dec 4, 2003	54.20	54.65	54.16	54.54
2902	NYSE	ETR	Wed, Dec 3, 2003	54.30	54.74	54.21	54.21
2901	NYSE	ETR	Tue, Dec 2, 2003	53.85	55.00	53.85	54.20
2900	NYSE	ETR	Mon, Dec 1, 2003	53.05	53.70	52.88	53.35
2899	NYSE	ETR	Fri, Nov 28, 2003	53.08	53.28	52.85	52.86
2898	NYSE	ETR	Wed, Nov 26, 2003	52.80	53.14	52.72	53.08
2897	NYSE	ETR	Tue, Nov 25, 2003	52.50	52.86	52.48	52.52
2896	NYSE	ETR	Mon, Nov 24, 2003	52.30	52.87	52.29	52.65
2895	NYSE	ETR	Fri, Nov 21, 2003	52.70	52.75	51.89	52.24
2894	NYSE	ETR	Thu, Nov 20, 2003	52.40	52.98	52.21	52.44
2893	NYSE	ETR	Wed, Nov 19, 2003	51.20	52.82	51.20	52.56
2892	NYSE	ETR	Tue, Nov 18, 2003	52.44	52.50	51.06	51.06
2891	NYSE	ETR	Mon, Nov 17, 2003	52.88	52.90	52.20	52.31
2890	NYSE	ETR	Fri, Nov 14, 2003	53.63	53.74	52.77	52.88
2889	NYSE	ETR	Thu, Nov 13, 2003	53.50	53.84	53.39	53.75
2888	NYSE	ETR	Wed, Nov 12, 2003	53.60	53.65	53.30	53.32
2887	NYSE	ETR	Tue, Nov 11, 2003	54.18	54.18	53.11	53.60
2886	NYSE	ETR	Mon, Nov 10, 2003	53.57	54.27	53.52	54.17
2885	NYSE	ETR	Fri, Nov 7, 2003	53.87	54.00	53.23	53.57
2884	NYSE	ETR	Thu, Nov 6, 2003	54.55	54.55	53.94	54.32
2883	NYSE	ETR	Wed, Nov 5, 2003	54.92	55.13	54.35	54.68
2882	NYSE	ETR	Tue, Nov 4, 2003	54.88	54.95	54.45	54.92
2881	NYSE	ETR	Mon, Nov 3, 2003	54.05	55.00	54.05	54.88
2880	NYSE	ETR	Fri, Oct 31, 2003	54.42	54.53	53.77	53.90
2879	NYSE	ETR	Thu, Oct 30, 2003	54.20	54.36	53.96	54.32
2878	NYSE	ETR	Wed, Oct 29, 2003	54.45	54.55	54.00	54.09
2877	NYSE	ETR	Tue, Oct 28, 2003	54.97	55.00	54.14	54.50
2876	NYSE	ETR	Mon, Oct 27, 2003	55.00	55.30	54.69	54.93
2875	NYSE	ETR	Fri, Oct 24, 2003	54.35	55.10	54.25	54.90
2874	NYSE	ETR	Thu, Oct 23, 2003	55.00	55.00	54.27	54.57
2873	NYSE	ETR	Wed, Oct 22, 2003	54.40	54.70	54.26	54.50
2872	NYSE	ETR	Tue, Oct 21, 2003	54.39	54.80	54.14	54.68
2871	NYSE	ETR	Mon, Oct 20, 2003	53.90	54.44	53.90	54.39
2870	NYSE	ETR	Fri, Oct 17, 2003	53.95	54.31	53.84	54.15
2869	NYSE	ETR	Thu, Oct 16, 2003	53.69	54.00	53.61	53.70
2868	NYSE	ETR	Wed, Oct 15, 2003	54.10	54.10	53.46	53.64
2867	NYSE	ETR	Tue, Oct 14, 2003	53.50	54.08	53.40	54.05
2866	NYSE	ETR	Mon, Oct 13, 2003	53.80	54.23	53.44	53.50
2865	NYSE	ETR	Fri, Oct 10, 2003	54.05	54.15	53.65	53.72
2864	NYSE	ETR	Thu, Oct 9, 2003	54.24	54.57	53.93	54.08
2863	NYSE	ETR	Wed, Oct 8, 2003	55.00	55.00	54.09	54.24
2862	NYSE	ETR	Tue, Oct 7, 2003	54.95	55.01	54.40	54.80
2861	NYSE	ETR	Mon, Oct 6, 2003	55.00	55.02	54.65	54.95
2860	NYSE	ETR	Fri, Oct 3, 2003	55.00	55.30	54.63	54.80
2859	NYSE	ETR	Thu, Oct 2, 2003	54.78	54.98	54.40	54.98
2858	NYSE	ETR	Wed, Oct 1, 2003	54.10	54.70	54.00	54.62
2857	NYSE	ETR	Tue, Sep 30, 2003	54.30	54.50	53.65	54.15
2856	NYSE	ETR	Mon, Sep 29, 2003	54.00	54.48	53.55	54.48
2855	NYSE	ETR	Fri, Sep 26, 2003	53.51	54.21	53.35	53.95
2854	NYSE	ETR	Thu, Sep 25, 2003	54.10	54.15	53.43	53.51
2853	NYSE	ETR	Wed, Sep 24, 2003	54.32	54.41	53.85	54.08
2852	NYSE	ETR	Tue, Sep 23, 2003	54.27	54.56	54.17	54.35
2851	NYSE	ETR	Mon, Sep 22, 2003	54.69	54.69	53.96	54.23
2850	NYSE	ETR	Fri, Sep 19, 2003	54.75	54.89	54.52	54.68
2849	NYSE	ETR	Thu, Sep 18, 2003	54.23	54.89	54.23	54.64
2848	NYSE	ETR	Wed, Sep 17, 2003	54.40	54.99	54.03	54.23
2847	NYSE	ETR	Tue, Sep 16, 2003	53.00	54.32	52.86	54.21
2846	NYSE	ETR	Mon, Sep 15, 2003	53.21	53.30	52.90	53.10
2845	NYSE	ETR	Fri, Sep 12, 2003	53.25	53.30	52.70	53.17
2844	NYSE	ETR	Thu, Sep 11, 2003	54.00	54.00	53.14	53.14
2843	NYSE	ETR	Wed, Sep 10, 2003	54.13	54.15	53.76	53.85
2842	NYSE	ETR	Tue, Sep 9, 2003	54.50	54.60	54.10	54.15
2841	NYSE	ETR	Mon, Sep 8, 2003	54.35	54.50	54.20	54.49
2840	NYSE	ETR	Fri, Sep 5, 2003	54.25	54.45	53.88	54.35
2839	NYSE	ETR	Thu, Sep 4, 2003	54.49	54.54	54.05	54.27
2838	NYSE	ETR	Wed, Sep 3, 2003	54.15	54.65	54.10	54.64
2837	NYSE	ETR	Tue, Sep 2, 2003	52.60	54.16	52.60	54.15
2836	NYSE	ETR	Fri, Aug 29, 2003	52.17	52.60	52.07	52.45
2835	NYSE	ETR	Thu, Aug 28, 2003	52.34	52.51	52.27	52.40
2834	NYSE	ETR	Wed, Aug 27, 2003	52.30	52.44	52.15	52.25
2833	NYSE	ETR	Tue, Aug 26, 2003	51.88	52.40	51.88	52.20
2832	NYSE	ETR	Mon, Aug 25, 2003	51.85	51.94	51.58	51.92
2831	NYSE	ETR	Fri, Aug 22, 2003	52.30	52.34	51.73	51.85
2830	NYSE	ETR	Thu, Aug 21, 2003	52.10	52.55	52.05	52.10
2829	NYSE	ETR	Wed, Aug 20, 2003	51.68	52.02	51.60	52.00
2828	NYSE	ETR	Tue, Aug 19, 2003	51.57	51.93	51.51	51.72
2827	NYSE	ETR	Mon, Aug 18, 2003	52.00	52.00	51.26	51.57
2826	NYSE	ETR	Fri, Aug 15, 2003	52.10	52.15	51.56	51.80
2825	NYSE	ETR	Thu, Aug 14, 2003	52.10	52.20	51.87	51.95
2824	NYSE	ETR	Wed, Aug 13, 2003	52.00	52.27	51.70	51.90
2823	NYSE	ETR	Tue, Aug 12, 2003	51.40	51.91	51.21	51.90
2822	NYSE	ETR	Mon, Aug 11, 2003	51.50	51.62	51.30	51.48
2821	NYSE	ETR	Fri, Aug 8, 2003	51.27	51.54	51.06	51.47
2820	NYSE	ETR	Thu, Aug 7, 2003	51.35	51.73	50.39	51.70
2819	NYSE	ETR	Wed, Aug 6, 2003	50.85	51.85	50.75	51.52
2818	NYSE	ETR	Tue, Aug 5, 2003	50.98	51.23	50.65	50.83
2817	NYSE	ETR	Mon, Aug 4, 2003	51.25	51.55	50.50	51.11
2816	NYSE	ETR	Fri, Aug 1, 2003	51.49	51.65	51.20	51.30
2815	NYSE	ETR	Thu, Jul 31, 2003	51.11	51.87	51.11	51.51
2814	NYSE	ETR	Wed, Jul 30, 2003	50.90	51.21	50.87	51.02
2813	NYSE	ETR	Tue, Jul 29, 2003	51.00	51.15	50.45	50.79
2812	NYSE	ETR	Mon, Jul 28, 2003	50.91	51.25	50.45	50.59
2811	NYSE	ETR	Fri, Jul 25, 2003	50.72	51.04	50.59	50.90
2810	NYSE	ETR	Thu, Jul 24, 2003	50.28	51.20	50.28	50.72
2809	NYSE	ETR	Wed, Jul 23, 2003	50.10	50.40	49.82	50.28
2808	NYSE	ETR	Tue, Jul 22, 2003	48.99	50.15	48.85	50.09
2807	NYSE	ETR	Mon, Jul 21, 2003	49.52	49.85	48.82	49.07
2806	NYSE	ETR	Fri, Jul 18, 2003	48.70	49.79	48.51	49.55
2805	NYSE	ETR	Thu, Jul 17, 2003	48.20	48.53	47.75	48.47
2804	NYSE	ETR	Wed, Jul 16, 2003	49.45	49.56	48.40	48.65
2803	NYSE	ETR	Tue, Jul 15, 2003	50.29	50.29	49.35	49.39
2802	NYSE	ETR	Mon, Jul 14, 2003	50.90	51.12	50.26	50.29
2801	NYSE	ETR	Fri, Jul 11, 2003	51.00	51.27	50.43	50.48
2800	NYSE	ETR	Thu, Jul 10, 2003	52.25	52.25	50.94	50.95
2799	NYSE	ETR	Wed, Jul 9, 2003	52.41	52.65	52.10	52.30
2798	NYSE	ETR	Tue, Jul 8, 2003	53.15	53.20	52.34	52.41
2797	NYSE	ETR	Mon, Jul 7, 2003	53.70	54.00	53.19	53.21
2796	NYSE	ETR	Thu, Jul 3, 2003	53.67	53.90	53.25	53.49
2795	NYSE	ETR	Wed, Jul 2, 2003	53.20	53.77	53.15	53.67
2794	NYSE	ETR	Tue, Jul 1, 2003	52.78	53.62	52.13	53.32
2793	NYSE	ETR	Mon, Jun 30, 2003	52.80	53.10	52.45	52.78
2792	NYSE	ETR	Fri, Jun 27, 2003	53.15	53.68	52.65	52.92
2791	NYSE	ETR	Thu, Jun 26, 2003	52.55	53.60	52.53	53.11
2790	NYSE	ETR	Wed, Jun 25, 2003	52.35	53.31	52.35	52.72
2789	NYSE	ETR	Tue, Jun 24, 2003	52.35	52.63	52.03	52.28
2788	NYSE	ETR	Mon, Jun 23, 2003	53.30	53.30	52.27	52.45
2787	NYSE	ETR	Fri, Jun 20, 2003	53.13	53.52	52.87	53.10
2786	NYSE	ETR	Thu, Jun 19, 2003	53.55	53.80	53.12	53.15
2785	NYSE	ETR	Wed, Jun 18, 2003	53.80	53.80	53.15	53.53
2784	NYSE	ETR	Tue, Jun 17, 2003	54.24	54.38	53.61	53.63
2783	NYSE	ETR	Mon, Jun 16, 2003	53.23	54.30	53.07	54.14
2782	NYSE	ETR	Fri, Jun 13, 2003	53.30	53.68	52.61	53.02
2781	NYSE	ETR	Thu, Jun 12, 2003	52.55	53.10	52.16	53.10
2780	NYSE	ETR	Wed, Jun 11, 2003	52.00	52.61	51.77	52.45
2779	NYSE	ETR	Tue, Jun 10, 2003	51.95	52.30	51.65	51.84
2778	NYSE	ETR	Mon, Jun 9, 2003	52.21	52.64	51.65	51.85
2777	NYSE	ETR	Fri, Jun 6, 2003	52.45	52.76	52.12	52.21
2776	NYSE	ETR	Thu, Jun 5, 2003	53.31	53.37	52.38	52.38
2775	NYSE	ETR	Wed, Jun 4, 2003	52.65	53.51	52.60	53.32
2774	NYSE	ETR	Tue, Jun 3, 2003	52.20	52.99	51.90	52.97
2773	NYSE	ETR	Mon, Jun 2, 2003	52.00	53.02	51.80	52.73
2772	NYSE	ETR	Fri, May 30, 2003	50.70	51.99	50.70	51.69
2771	NYSE	ETR	Thu, May 29, 2003	51.35	51.99	50.35	50.58
2770	NYSE	ETR	Wed, May 28, 2003	51.25	51.63	50.95	51.42
2769	NYSE	ETR	Tue, May 27, 2003	51.19	51.65	50.50	51.49
2768	NYSE	ETR	Fri, May 23, 2003	49.30	51.58	49.30	51.19
2767	NYSE	ETR	Thu, May 22, 2003	48.55	49.39	48.55	49.20
2766	NYSE	ETR	Wed, May 21, 2003	49.13	49.13	48.00	48.54
2765	NYSE	ETR	Tue, May 20, 2003	49.00	49.58	48.88	49.12
2764	NYSE	ETR	Mon, May 19, 2003	49.38	49.38	48.56	48.75
2763	NYSE	ETR	Fri, May 16, 2003	49.00	49.46	48.47	49.38
2762	NYSE	ETR	Thu, May 15, 2003	48.25	48.83	48.20	48.65
2761	NYSE	ETR	Wed, May 14, 2003	48.80	48.85	48.03	48.07
2760	NYSE	ETR	Tue, May 13, 2003	48.55	48.81	48.32	48.52
2759	NYSE	ETR	Mon, May 12, 2003	48.55	48.84	48.23	48.65
2758	NYSE	ETR	Fri, May 9, 2003	49.02	49.43	48.25	48.52
2757	NYSE	ETR	Thu, May 8, 2003	48.25	48.82	48.21	48.63
2756	NYSE	ETR	Wed, May 7, 2003	48.30	48.62	48.25	48.50
2755	NYSE	ETR	Tue, May 6, 2003	47.75	48.70	47.65	48.30
2754	NYSE	ETR	Mon, May 5, 2003	47.10	47.86	47.10	47.61
2753	NYSE	ETR	Fri, May 2, 2003	46.75	47.29	46.65	47.20
2752	NYSE	ETR	Thu, May 1, 2003	46.61	46.70	45.90	46.35
2751	NYSE	ETR	Wed, Apr 30, 2003	47.22	47.22	46.30	46.61
2750	NYSE	ETR	Tue, Apr 29, 2003	48.05	48.06	47.21	47.22
2749	NYSE	ETR	Mon, Apr 28, 2003	48.08	48.45	47.45	47.47
2748	NYSE	ETR	Fri, Apr 25, 2003	48.40	48.56	47.95	48.08
2747	NYSE	ETR	Thu, Apr 24, 2003	47.96	48.68	47.90	48.40
2746	NYSE	ETR	Wed, Apr 23, 2003	47.90	48.08	47.67	48.06
2745	NYSE	ETR	Tue, Apr 22, 2003	48.00	48.28	46.55	48.06
2744	NYSE	ETR	Mon, Apr 21, 2003	48.05	48.29	47.88	48.00
2743	NYSE	ETR	Thu, Apr 17, 2003	47.75	48.09	47.65	48.01
2742	NYSE	ETR	Wed, Apr 16, 2003	47.98	48.20	47.60	47.75
2741	NYSE	ETR	Tue, Apr 15, 2003	46.95	47.65	46.94	47.65
2740	NYSE	ETR	Mon, Apr 14, 2003	46.25	46.60	46.25	46.55
2739	NYSE	ETR	Fri, Apr 11, 2003	47.15	47.32	46.44	46.53
2738	NYSE	ETR	Thu, Apr 10, 2003	47.05	47.13	46.60	46.74
2737	NYSE	ETR	Wed, Apr 9, 2003	47.15	47.60	46.81	46.88
2736	NYSE	ETR	Tue, Apr 8, 2003	48.44	48.44	46.99	47.24
2735	NYSE	ETR	Mon, Apr 7, 2003	49.00	49.56	48.40	48.43
2734	NYSE	ETR	Fri, Apr 4, 2003	48.05	48.94	47.98	48.73
2733	NYSE	ETR	Thu, Apr 3, 2003	48.60	48.60	47.80	47.99
2732	NYSE	ETR	Wed, Apr 2, 2003	48.43	48.85	48.30	48.49
2731	NYSE	ETR	Tue, Apr 1, 2003	48.09	48.25	47.89	48.16
2730	NYSE	ETR	Mon, Mar 31, 2003	47.53	48.38	47.22	48.15
2729	NYSE	ETR	Fri, Mar 28, 2003	47.55	47.69	47.09	47.53
2728	NYSE	ETR	Thu, Mar 27, 2003	48.68	48.68	47.16	47.93
2727	NYSE	ETR	Wed, Mar 26, 2003	49.32	49.49	48.63	48.67
2726	NYSE	ETR	Tue, Mar 25, 2003	48.60	49.43	48.60	49.32
2725	NYSE	ETR	Mon, Mar 24, 2003	49.50	49.50	48.45	48.57
2724	NYSE	ETR	Fri, Mar 21, 2003	48.95	49.55	48.69	49.49
2723	NYSE	ETR	Thu, Mar 20, 2003	48.23	48.75	48.08	48.66
2722	NYSE	ETR	Wed, Mar 19, 2003	48.03	48.25	47.79	48.22
2721	NYSE	ETR	Tue, Mar 18, 2003	48.00	48.40	47.81	48.06
2720	NYSE	ETR	Mon, Mar 17, 2003	47.61	48.07	47.52	47.98
2719	NYSE	ETR	Fri, Mar 14, 2003	47.00	47.61	46.98	47.51
2718	NYSE	ETR	Thu, Mar 13, 2003	46.50	47.00	45.88	46.93
2717	NYSE	ETR	Wed, Mar 12, 2003	45.35	45.76	44.99	45.68
2716	NYSE	ETR	Tue, Mar 11, 2003	45.60	46.10	45.26	45.30
2715	NYSE	ETR	Mon, Mar 10, 2003	45.80	45.94	45.51	45.65
2714	NYSE	ETR	Fri, Mar 7, 2003	45.91	46.40	45.70	46.00
2713	NYSE	ETR	Thu, Mar 6, 2003	45.84	46.21	45.30	45.99
2712	NYSE	ETR	Wed, Mar 5, 2003	45.68	46.00	45.25	45.90
2711	NYSE	ETR	Tue, Mar 4, 2003	46.05	46.19	45.30	45.68
2710	NYSE	ETR	Mon, Mar 3, 2003	45.60	46.26	45.60	46.24
2709	NYSE	ETR	Fri, Feb 28, 2003	45.42	45.65	45.16	45.55
2708	NYSE	ETR	Thu, Feb 27, 2003	45.45	45.62	44.91	45.18
2707	NYSE	ETR	Wed, Feb 26, 2003	45.35	45.65	45.07	45.23
2706	NYSE	ETR	Tue, Feb 25, 2003	45.20	45.71	44.82	45.34
2705	NYSE	ETR	Mon, Feb 24, 2003	45.45	45.79	44.85	45.18
2704	NYSE	ETR	Fri, Feb 21, 2003	45.59	46.22	45.50	45.85
2703	NYSE	ETR	Thu, Feb 20, 2003	45.36	45.90	45.20	45.58
2702	NYSE	ETR	Wed, Feb 19, 2003	45.10	45.60	45.00	45.35
2701	NYSE	ETR	Tue, Feb 18, 2003	44.50	45.51	44.33	45.15
2700	NYSE	ETR	Fri, Feb 14, 2003	44.35	44.95	44.00	44.89
2699	NYSE	ETR	Thu, Feb 13, 2003	42.86	44.01	42.26	43.70
2698	NYSE	ETR	Wed, Feb 12, 2003	43.80	44.10	42.73	42.85
2697	NYSE	ETR	Tue, Feb 11, 2003	44.80	44.80	43.55	43.69
2696	NYSE	ETR	Mon, Feb 10, 2003	44.73	44.80	44.29	44.57
2695	NYSE	ETR	Fri, Feb 7, 2003	44.90	45.28	44.35	44.58
2694	NYSE	ETR	Thu, Feb 6, 2003	45.30	45.70	45.13	45.24
2693	NYSE	ETR	Wed, Feb 5, 2003	46.01	46.01	45.45	45.50
2692	NYSE	ETR	Tue, Feb 4, 2003	46.45	46.45	45.72	46.00
2691	NYSE	ETR	Mon, Feb 3, 2003	45.00	46.05	44.89	45.85
2690	NYSE	ETR	Fri, Jan 31, 2003	44.55	44.58	44.12	44.45
2689	NYSE	ETR	Thu, Jan 30, 2003	44.95	45.47	44.43	44.45
2688	NYSE	ETR	Wed, Jan 29, 2003	44.91	45.39	44.13	45.15
2687	NYSE	ETR	Tue, Jan 28, 2003	44.60	44.96	44.49	44.90
2686	NYSE	ETR	Mon, Jan 27, 2003	44.95	45.00	43.85	44.05
2685	NYSE	ETR	Fri, Jan 24, 2003	46.08	46.08	45.10	45.80
2684	NYSE	ETR	Thu, Jan 23, 2003	46.30	46.68	46.06	46.07
2683	NYSE	ETR	Wed, Jan 22, 2003	46.00	46.62	45.60	46.15
2682	NYSE	ETR	Tue, Jan 21, 2003	47.50	47.75	46.32	46.35
2681	NYSE	ETR	Fri, Jan 17, 2003	48.05	48.08	47.35	47.53
2680	NYSE	ETR	Thu, Jan 16, 2003	48.10	48.35	48.00	48.17
2679	NYSE	ETR	Wed, Jan 15, 2003	48.05	48.15	47.78	47.90
2678	NYSE	ETR	Tue, Jan 14, 2003	47.95	48.28	47.70	48.04
2677	NYSE	ETR	Mon, Jan 13, 2003	47.62	48.10	46.70	47.96
2676	NYSE	ETR	Fri, Jan 10, 2003	47.75	47.75	47.30	47.61
2675	NYSE	ETR	Thu, Jan 9, 2003	48.10	48.10	47.30	47.87
2674	NYSE	ETR	Wed, Jan 8, 2003	47.45	48.25	47.40	47.97
2673	NYSE	ETR	Tue, Jan 7, 2003	48.38	48.38	46.60	47.45
2672	NYSE	ETR	Mon, Jan 6, 2003	46.83	48.38	46.83	48.37
2671	NYSE	ETR	Fri, Jan 3, 2003	46.70	47.08	46.44	46.73
2670	NYSE	ETR	Thu, Jan 2, 2003	45.90	46.74	45.67	46.70
2669	NYSE	ETR	Tue, Dec 31, 2002	46.13	46.16	45.35	45.59
2668	NYSE	ETR	Mon, Dec 30, 2002	45.65	46.24	45.60	46.14
2667	NYSE	ETR	Fri, Dec 27, 2002	46.00	46.29	45.30	45.55
2666	NYSE	ETR	Thu, Dec 26, 2002	45.86	46.18	45.80	45.92
2665	NYSE	ETR	Tue, Dec 24, 2002	46.00	46.00	45.75	45.85
2664	NYSE	ETR	Mon, Dec 23, 2002	46.27	46.42	45.65	45.80
2663	NYSE	ETR	Fri, Dec 20, 2002	45.65	46.30	45.64	46.27
2662	NYSE	ETR	Thu, Dec 19, 2002	45.70	45.78	45.02	45.45
2661	NYSE	ETR	Wed, Dec 18, 2002	45.30	45.96	45.30	45.70
2660	NYSE	ETR	Tue, Dec 17, 2002	45.45	45.80	45.20	45.41
2659	NYSE	ETR	Mon, Dec 16, 2002	44.72	45.52	44.72	45.52
2658	NYSE	ETR	Fri, Dec 13, 2002	44.66	45.18	44.51	44.71
2657	NYSE	ETR	Thu, Dec 12, 2002	44.98	45.07	44.51	44.65
2656	NYSE	ETR	Wed, Dec 11, 2002	44.20	45.03	44.06	44.95
2655	NYSE	ETR	Tue, Dec 10, 2002	44.15	44.27	43.80	44.25
2654	NYSE	ETR	Mon, Dec 9, 2002	43.15	44.30	43.15	43.99
2653	NYSE	ETR	Fri, Dec 6, 2002	43.45	43.45	43.00	43.23
2652	NYSE	ETR	Thu, Dec 5, 2002	44.28	44.62	43.40	43.60
2651	NYSE	ETR	Wed, Dec 4, 2002	44.61	45.05	44.00	44.05
2650	NYSE	ETR	Tue, Dec 3, 2002	43.80	44.83	43.80	44.61
2649	NYSE	ETR	Mon, Dec 2, 2002	44.10	44.35	43.88	44.16
2648	NYSE	ETR	Fri, Nov 29, 2002	43.81	43.99	43.41	43.73
2647	NYSE	ETR	Wed, Nov 27, 2002	43.30	43.93	43.05	43.70
2646	NYSE	ETR	Tue, Nov 26, 2002	44.26	44.26	43.22	43.22
2645	NYSE	ETR	Mon, Nov 25, 2002	43.99	44.75	43.52	44.25
2644	NYSE	ETR	Fri, Nov 22, 2002	42.94	44.23	42.70	43.98
2643	NYSE	ETR	Thu, Nov 21, 2002	42.95	43.18	42.60	42.93
2642	NYSE	ETR	Wed, Nov 20, 2002	43.90	44.51	42.40	42.89
2641	NYSE	ETR	Tue, Nov 19, 2002	44.16	44.30	43.51	43.87
2640	NYSE	ETR	Mon, Nov 18, 2002	43.50	44.25	43.35	44.15
2639	NYSE	ETR	Fri, Nov 15, 2002	43.00	43.76	43.00	43.55
2638	NYSE	ETR	Thu, Nov 14, 2002	43.20	43.45	42.86	43.29
2637	NYSE	ETR	Wed, Nov 13, 2002	42.81	43.40	42.56	42.90
2636	NYSE	ETR	Tue, Nov 12, 2002	44.10	44.20	42.15	42.80
2635	NYSE	ETR	Mon, Nov 11, 2002	42.75	43.60	42.24	43.49
2634	NYSE	ETR	Fri, Nov 8, 2002	44.17	44.17	42.51	42.74
2633	NYSE	ETR	Thu, Nov 7, 2002	44.30	44.34	42.74	44.16
2632	NYSE	ETR	Wed, Nov 6, 2002	44.80	45.60	44.35	44.96
2631	NYSE	ETR	Tue, Nov 5, 2002	45.55	45.55	44.64	44.90
2630	NYSE	ETR	Mon, Nov 4, 2002	44.54	45.71	44.54	45.25
2629	NYSE	ETR	Fri, Nov 1, 2002	43.85	44.60	43.65	44.53
2628	NYSE	ETR	Thu, Oct 31, 2002	44.39	44.50	43.15	44.09
2627	NYSE	ETR	Wed, Oct 30, 2002	44.15	44.65	43.40	44.48
2626	NYSE	ETR	Tue, Oct 29, 2002	43.12	43.80	42.70	43.65
2625	NYSE	ETR	Mon, Oct 28, 2002	43.80	44.14	42.70	43.11
2624	NYSE	ETR	Fri, Oct 25, 2002	43.46	43.65	42.38	43.16
2623	NYSE	ETR	Thu, Oct 24, 2002	42.54	43.79	41.76	43.45
2622	NYSE	ETR	Wed, Oct 23, 2002	40.90	42.90	40.70	42.54
2621	NYSE	ETR	Tue, Oct 22, 2002	41.60	42.30	40.20	40.36
2620	NYSE	ETR	Mon, Oct 21, 2002	38.70	41.35	38.55	41.20
2619	NYSE	ETR	Fri, Oct 18, 2002	38.20	39.35	37.80	38.70
2618	NYSE	ETR	Thu, Oct 17, 2002	38.60	39.25	37.71	38.75
2617	NYSE	ETR	Wed, Oct 16, 2002	40.00	40.05	37.80	38.00
2616	NYSE	ETR	Tue, Oct 15, 2002	41.00	41.00	39.70	40.00
2615	NYSE	ETR	Mon, Oct 14, 2002	39.23	40.35	37.55	39.93
2614	NYSE	ETR	Fri, Oct 11, 2002	41.00	41.05	38.85	39.23
2613	NYSE	ETR	Thu, Oct 10, 2002	37.99	41.28	36.80	40.69
2612	NYSE	ETR	Wed, Oct 9, 2002	40.40	40.55	37.50	37.60
2611	NYSE	ETR	Tue, Oct 8, 2002	43.50	43.50	39.99	41.10
2610	NYSE	ETR	Mon, Oct 7, 2002	41.50	43.70	40.99	43.09
2609	NYSE	ETR	Fri, Oct 4, 2002	40.90	40.91	39.10	39.85
2608	NYSE	ETR	Thu, Oct 3, 2002	42.60	43.00	41.71	41.94
2607	NYSE	ETR	Wed, Oct 2, 2002	42.70	43.76	42.35	42.61
2606	NYSE	ETR	Tue, Oct 1, 2002	41.50	43.19	40.75	42.70
2605	NYSE	ETR	Mon, Sep 30, 2002	40.30	42.00	39.85	41.60
2604	NYSE	ETR	Fri, Sep 27, 2002	40.55	41.15	39.95	40.61
2603	NYSE	ETR	Thu, Sep 26, 2002	39.10	40.80	39.04	40.65
2602	NYSE	ETR	Wed, Sep 25, 2002	38.40	39.20	38.10	38.76
2601	NYSE	ETR	Tue, Sep 24, 2002	39.30	39.32	38.00	38.00
2600	NYSE	ETR	Mon, Sep 23, 2002	39.75	39.80	39.00	39.29
2599	NYSE	ETR	Fri, Sep 20, 2002	40.16	40.16	38.48	39.87
2598	NYSE	ETR	Thu, Sep 19, 2002	40.25	40.80	39.70	40.16
2597	NYSE	ETR	Wed, Sep 18, 2002	39.00	41.04	38.80	40.32
2596	NYSE	ETR	Tue, Sep 17, 2002	41.10	41.25	39.09	39.24
2595	NYSE	ETR	Mon, Sep 16, 2002	40.10	41.09	39.66	40.86
2594	NYSE	ETR	Fri, Sep 13, 2002	39.50	40.95	39.45	40.90
2593	NYSE	ETR	Thu, Sep 12, 2002	40.15	40.45	39.64	39.67
2592	NYSE	ETR	Wed, Sep 11, 2002	40.00	40.40	39.85	40.15
2591	NYSE	ETR	Tue, Sep 10, 2002	41.00	41.00	39.70	40.00
2590	NYSE	ETR	Mon, Sep 9, 2002	40.55	41.14	39.76	40.95
2589	NYSE	ETR	Fri, Sep 6, 2002	40.95	41.25	40.60	40.78
2588	NYSE	ETR	Thu, Sep 5, 2002	41.40	41.92	40.70	40.99
2587	NYSE	ETR	Wed, Sep 4, 2002	41.62	41.90	40.64	41.48
2586	NYSE	ETR	Tue, Sep 3, 2002	41.94	42.12	41.00	41.58
2585	NYSE	ETR	Fri, Aug 30, 2002	41.85	42.76	41.48	42.19
2584	NYSE	ETR	Thu, Aug 29, 2002	42.75	42.95	41.90	42.00
2583	NYSE	ETR	Wed, Aug 28, 2002	43.20	43.30	42.70	42.98
2582	NYSE	ETR	Tue, Aug 27, 2002	44.65	44.95	43.05	43.23
2581	NYSE	ETR	Mon, Aug 26, 2002	43.54	44.66	43.50	44.47
2580	NYSE	ETR	Fri, Aug 23, 2002	43.35	43.90	43.15	43.54
2579	NYSE	ETR	Thu, Aug 22, 2002	44.40	44.74	43.12	43.57
2578	NYSE	ETR	Wed, Aug 21, 2002	43.00	44.47	42.75	44.42
2577	NYSE	ETR	Tue, Aug 20, 2002	42.59	43.37	42.40	42.84
2576	NYSE	ETR	Mon, Aug 19, 2002	41.90	42.84	41.75	42.70
2575	NYSE	ETR	Fri, Aug 16, 2002	42.46	42.48	41.70	41.97
2574	NYSE	ETR	Thu, Aug 15, 2002	43.20	43.30	42.25	42.71
2573	NYSE	ETR	Wed, Aug 14, 2002	41.10	43.25	41.10	43.25
2572	NYSE	ETR	Tue, Aug 13, 2002	42.05	42.06	41.16	41.16
2571	NYSE	ETR	Mon, Aug 12, 2002	40.89	42.39	40.80	42.19
2570	NYSE	ETR	Fri, Aug 9, 2002	41.90	42.09	41.00	41.05
2569	NYSE	ETR	Thu, Aug 8, 2002	41.50	42.23	40.85	42.23
2568	NYSE	ETR	Wed, Aug 7, 2002	42.00	42.24	41.25	41.69
2567	NYSE	ETR	Tue, Aug 6, 2002	41.00	41.77	40.76	41.42
2566	NYSE	ETR	Mon, Aug 5, 2002	39.60	40.64	39.30	40.27
2565	NYSE	ETR	Fri, Aug 2, 2002	40.00	41.00	39.35	39.53
2564	NYSE	ETR	Thu, Aug 1, 2002	40.54	41.54	39.69	40.00
2563	NYSE	ETR	Wed, Jul 31, 2002	39.83	41.29	39.19	40.53
2562	NYSE	ETR	Tue, Jul 30, 2002	37.14	39.90	37.05	39.82
2561	NYSE	ETR	Mon, Jul 29, 2002	37.00	37.28	36.28	36.90
2560	NYSE	ETR	Fri, Jul 26, 2002	36.85	37.39	36.20	36.55
2559	NYSE	ETR	Thu, Jul 25, 2002	35.50	37.51	35.47	36.90
2558	NYSE	ETR	Wed, Jul 24, 2002	32.30	36.14	32.12	35.94
2557	NYSE	ETR	Tue, Jul 23, 2002	36.42	36.42	32.53	33.18
2556	NYSE	ETR	Mon, Jul 22, 2002	36.80	37.00	35.30	36.40
2555	NYSE	ETR	Fri, Jul 19, 2002	37.20	37.50	35.85	36.60
2554	NYSE	ETR	Thu, Jul 18, 2002	38.48	38.50	37.45	37.50
2553	NYSE	ETR	Wed, Jul 17, 2002	38.60	39.13	37.85	38.48
2552	NYSE	ETR	Tue, Jul 16, 2002	39.35	39.80	38.20	38.27
2551	NYSE	ETR	Mon, Jul 15, 2002	38.17	39.35	36.68	39.35
2550	NYSE	ETR	Fri, Jul 12, 2002	39.60	39.60	37.99	38.41
2549	NYSE	ETR	Thu, Jul 11, 2002	38.77	39.73	38.42	39.55
2548	NYSE	ETR	Wed, Jul 10, 2002	41.30	41.30	38.70	38.77
2547	NYSE	ETR	Tue, Jul 9, 2002	41.90	42.07	41.04	41.25
2546	NYSE	ETR	Mon, Jul 8, 2002	42.50	42.61	41.64	42.01
2545	NYSE	ETR	Fri, Jul 5, 2002	41.65	42.13	41.42	41.98
2544	NYSE	ETR	Wed, Jul 3, 2002	41.85	42.10	41.50	41.60
2543	NYSE	ETR	Tue, Jul 2, 2002	42.05	42.30	41.55	41.75
2542	NYSE	ETR	Mon, Jul 1, 2002	42.44	42.58	42.05	42.05
2541	NYSE	ETR	Fri, Jun 28, 2002	41.75	42.60	41.70	42.44
2540	NYSE	ETR	Thu, Jun 27, 2002	41.60	42.05	41.05	41.63
2539	NYSE	ETR	Wed, Jun 26, 2002	41.25	42.03	41.20	41.75
2538	NYSE	ETR	Tue, Jun 25, 2002	42.55	42.72	42.10	42.19
2537	NYSE	ETR	Mon, Jun 24, 2002	43.50	43.51	42.59	42.63
2536	NYSE	ETR	Fri, Jun 21, 2002	43.05	43.55	43.01	43.50
2535	NYSE	ETR	Thu, Jun 20, 2002	42.98	43.50	42.98	43.00
2534	NYSE	ETR	Wed, Jun 19, 2002	43.14	43.57	42.75	42.80
2533	NYSE	ETR	Tue, Jun 18, 2002	42.40	43.35	42.35	43.21
2532	NYSE	ETR	Mon, Jun 17, 2002	41.65	42.44	41.31	42.35
2531	NYSE	ETR	Fri, Jun 14, 2002	42.11	42.15	41.20	41.60
2530	NYSE	ETR	Thu, Jun 13, 2002	42.10	42.50	41.98	42.11
2529	NYSE	ETR	Wed, Jun 12, 2002	42.05	42.50	41.88	42.05
2528	NYSE	ETR	Tue, Jun 11, 2002	42.76	43.09	42.04	42.15
2527	NYSE	ETR	Mon, Jun 10, 2002	42.33	42.98	42.04	42.72
2526	NYSE	ETR	Fri, Jun 7, 2002	41.90	42.50	41.55	42.34
2525	NYSE	ETR	Thu, Jun 6, 2002	42.81	42.85	41.90	41.90
2524	NYSE	ETR	Wed, Jun 5, 2002	43.11	43.19	42.30	42.71
2523	NYSE	ETR	Tue, Jun 4, 2002	43.05	43.91	42.99	43.11
2522	NYSE	ETR	Mon, Jun 3, 2002	43.98	43.98	42.87	43.04
2521	NYSE	ETR	Fri, May 31, 2002	43.90	44.48	43.90	43.98
2520	NYSE	ETR	Thu, May 30, 2002	44.80	45.20	44.26	44.40
2519	NYSE	ETR	Wed, May 29, 2002	46.05	46.05	45.29	45.29
2518	NYSE	ETR	Tue, May 28, 2002	46.22	46.47	45.90	46.09
2517	NYSE	ETR	Fri, May 24, 2002	45.70	46.22	45.44	46.07
2516	NYSE	ETR	Thu, May 23, 2002	45.90	46.15	45.55	45.70
2515	NYSE	ETR	Wed, May 22, 2002	44.97	45.91	44.97	45.80
2514	NYSE	ETR	Tue, May 21, 2002	44.97	45.48	44.66	44.92
2513	NYSE	ETR	Mon, May 20, 2002	44.36	45.18	44.34	44.95
2512	NYSE	ETR	Fri, May 17, 2002	44.65	44.67	43.30	44.36
2511	NYSE	ETR	Thu, May 16, 2002	45.40	45.49	44.51	44.55
2510	NYSE	ETR	Wed, May 15, 2002	45.54	45.55	45.22	45.29
2509	NYSE	ETR	Tue, May 14, 2002	45.60	45.63	45.20	45.59
2508	NYSE	ETR	Mon, May 13, 2002	45.35	45.99	45.05	45.50
2507	NYSE	ETR	Fri, May 10, 2002	45.50	45.75	45.00	45.22
2506	NYSE	ETR	Thu, May 9, 2002	45.68	45.78	45.48	45.48
2505	NYSE	ETR	Wed, May 8, 2002	46.05	46.06	45.27	45.68
2504	NYSE	ETR	Tue, May 7, 2002	46.70	46.85	46.04	46.09
2503	NYSE	ETR	Mon, May 6, 2002	46.60	46.67	46.32	46.60
2502	NYSE	ETR	Fri, May 3, 2002	46.55	46.75	46.05	46.60
2501	NYSE	ETR	Thu, May 2, 2002	45.80	46.70	45.51	46.70
2500	NYSE	ETR	Wed, May 1, 2002	46.34	46.35	45.56	45.90
2499	NYSE	ETR	Tue, Apr 30, 2002	46.00	46.40	45.86	46.40
2498	NYSE	ETR	Mon, Apr 29, 2002	45.61	46.42	45.32	46.10
2497	NYSE	ETR	Fri, Apr 26, 2002	46.00	46.01	45.40	45.60
2496	NYSE	ETR	Thu, Apr 25, 2002	46.25	46.25	45.75	45.93
2495	NYSE	ETR	Wed, Apr 24, 2002	46.25	46.50	46.03	46.45
2494	NYSE	ETR	Tue, Apr 23, 2002	46.00	46.58	45.95	46.16
2493	NYSE	ETR	Mon, Apr 22, 2002	45.65	46.00	45.65	45.91
2492	NYSE	ETR	Fri, Apr 19, 2002	45.21	45.47	45.12	45.41
2491	NYSE	ETR	Thu, Apr 18, 2002	44.95	45.35	44.80	45.21
2490	NYSE	ETR	Wed, Apr 17, 2002	44.75	45.10	44.60	44.90
2489	NYSE	ETR	Tue, Apr 16, 2002	44.13	44.74	44.10	44.64
2488	NYSE	ETR	Mon, Apr 15, 2002	44.80	44.80	44.11	44.12
2487	NYSE	ETR	Fri, Apr 12, 2002	44.45	44.73	44.21	44.55
2486	NYSE	ETR	Thu, Apr 11, 2002	44.70	45.40	44.50	44.50
2485	NYSE	ETR	Wed, Apr 10, 2002	43.63	44.69	43.61	44.59
2484	NYSE	ETR	Tue, Apr 9, 2002	44.25	44.27	43.65	43.73
2483	NYSE	ETR	Mon, Apr 8, 2002	43.66	44.39	43.48	44.30
2482	NYSE	ETR	Fri, Apr 5, 2002	43.60	44.14	43.26	43.66
2481	NYSE	ETR	Thu, Apr 4, 2002	43.55	44.45	43.55	43.95
2480	NYSE	ETR	Wed, Apr 3, 2002	43.90	44.06	43.70	43.95
2479	NYSE	ETR	Tue, Apr 2, 2002	43.66	44.03	43.55	43.94
2478	NYSE	ETR	Mon, Apr 1, 2002	43.35	43.90	43.11	43.46
2477	NYSE	ETR	Thu, Mar 28, 2002	43.05	43.88	43.00	43.41
2476	NYSE	ETR	Wed, Mar 27, 2002	43.03	43.25	42.80	43.01
2475	NYSE	ETR	Tue, Mar 26, 2002	43.10	43.44	42.65	43.03
2474	NYSE	ETR	Mon, Mar 25, 2002	42.94	43.40	42.34	43.15
2473	NYSE	ETR	Fri, Mar 22, 2002	42.72	43.19	42.45	42.89
2472	NYSE	ETR	Thu, Mar 21, 2002	41.65	42.59	41.62	42.50
2471	NYSE	ETR	Wed, Mar 20, 2002	41.00	41.84	40.85	41.59
2470	NYSE	ETR	Tue, Mar 19, 2002	41.45	41.74	41.43	41.48
2469	NYSE	ETR	Mon, Mar 18, 2002	41.70	41.83	41.26	41.52
2468	NYSE	ETR	Fri, Mar 15, 2002	41.98	42.13	41.80	41.93
2467	NYSE	ETR	Thu, Mar 14, 2002	42.45	42.50	41.79	41.95
2466	NYSE	ETR	Wed, Mar 13, 2002	42.74	42.74	42.30	42.35
2465	NYSE	ETR	Tue, Mar 12, 2002	43.14	43.19	42.55	42.74
2464	NYSE	ETR	Mon, Mar 11, 2002	43.23	43.48	42.65	43.14
2463	NYSE	ETR	Fri, Mar 8, 2002	42.99	43.40	42.80	43.22
2462	NYSE	ETR	Thu, Mar 7, 2002	43.30	43.43	42.62	42.90
2461	NYSE	ETR	Wed, Mar 6, 2002	42.80	43.39	42.10	43.32
2460	NYSE	ETR	Tue, Mar 5, 2002	42.45	42.75	42.00	42.65
2459	NYSE	ETR	Mon, Mar 4, 2002	41.85	42.43	41.58	42.43
2458	NYSE	ETR	Fri, Mar 1, 2002	41.30	41.75	41.28	41.50
2457	NYSE	ETR	Thu, Feb 28, 2002	41.25	41.90	41.20	41.28
2456	NYSE	ETR	Wed, Feb 27, 2002	40.90	41.65	40.89	41.35
2455	NYSE	ETR	Tue, Feb 26, 2002	40.30	40.87	40.30	40.71
2454	NYSE	ETR	Mon, Feb 25, 2002	40.95	40.99	40.45	40.50
2453	NYSE	ETR	Fri, Feb 22, 2002	40.30	40.90	39.70	40.80
2452	NYSE	ETR	Thu, Feb 21, 2002	40.60	41.16	40.25	40.29
2451	NYSE	ETR	Wed, Feb 20, 2002	40.55	40.68	39.89	40.60
2450	NYSE	ETR	Tue, Feb 19, 2002	40.61	40.95	40.41	40.75
2449	NYSE	ETR	Fri, Feb 15, 2002	41.15	41.40	40.65	40.70
2448	NYSE	ETR	Thu, Feb 14, 2002	41.22	41.22	40.79	41.09
2447	NYSE	ETR	Wed, Feb 13, 2002	40.98	41.27	40.80	41.22
2446	NYSE	ETR	Tue, Feb 12, 2002	41.70	41.90	40.89	40.97
2445	NYSE	ETR	Mon, Feb 11, 2002	41.65	41.84	40.90	41.69
2444	NYSE	ETR	Fri, Feb 8, 2002	41.95	42.00	41.45	41.72
2443	NYSE	ETR	Thu, Feb 7, 2002	41.65	41.94	41.56	41.90
2442	NYSE	ETR	Wed, Feb 6, 2002	41.40	41.59	40.90	41.32
2441	NYSE	ETR	Tue, Feb 5, 2002	41.44	41.56	41.00	41.38
2440	NYSE	ETR	Mon, Feb 4, 2002	41.40	41.40	40.84	41.32
2439	NYSE	ETR	Fri, Feb 1, 2002	41.25	41.40	40.80	41.26
2438	NYSE	ETR	Thu, Jan 31, 2002	40.02	41.20	40.02	41.18
2437	NYSE	ETR	Wed, Jan 30, 2002	40.10	40.13	39.15	39.87
2436	NYSE	ETR	Tue, Jan 29, 2002	40.50	40.80	39.12	39.82
2435	NYSE	ETR	Mon, Jan 28, 2002	40.05	40.35	39.80	40.05
2434	NYSE	ETR	Fri, Jan 25, 2002	40.40	40.62	40.04	40.45
2433	NYSE	ETR	Thu, Jan 24, 2002	40.72	40.98	40.32	40.48
2432	NYSE	ETR	Wed, Jan 23, 2002	40.60	40.95	40.44	40.72
2431	NYSE	ETR	Tue, Jan 22, 2002	41.88	41.88	40.60	40.60
2430	NYSE	ETR	Fri, Jan 18, 2002	41.71	41.99	41.66	41.95
2429	NYSE	ETR	Thu, Jan 17, 2002	41.70	41.95	41.46	41.71
2428	NYSE	ETR	Wed, Jan 16, 2002	41.40	42.05	41.40	41.83
2427	NYSE	ETR	Tue, Jan 15, 2002	41.60	41.88	41.50	41.65
2426	NYSE	ETR	Mon, Jan 14, 2002	40.90	41.50	40.85	41.36
2425	NYSE	ETR	Fri, Jan 11, 2002	41.10	41.25	40.60	41.00
2424	NYSE	ETR	Thu, Jan 10, 2002	39.85	41.20	39.72	41.10
2423	NYSE	ETR	Wed, Jan 9, 2002	39.50	40.29	39.36	39.93
2422	NYSE	ETR	Tue, Jan 8, 2002	39.90	39.95	39.04	39.37
2421	NYSE	ETR	Mon, Jan 7, 2002	39.05	39.45	38.86	39.31
2420	NYSE	ETR	Fri, Jan 4, 2002	39.40	39.50	38.90	39.31
2419	NYSE	ETR	Thu, Jan 3, 2002	39.40	39.67	39.15	39.40
2418	NYSE	ETR	Wed, Jan 2, 2002	38.90	39.85	38.25	39.80
2417	NYSE	ETR	Mon, Dec 31, 2001	38.88	39.50	38.71	39.11
2416	NYSE	ETR	Fri, Dec 28, 2001	39.23	39.23	38.52	38.90
2415	NYSE	ETR	Thu, Dec 27, 2001	38.55	38.95	38.23	38.95
2414	NYSE	ETR	Wed, Dec 26, 2001	38.30	38.94	38.29	38.52
2413	NYSE	ETR	Mon, Dec 24, 2001	37.90	38.32	37.90	38.09
2412	NYSE	ETR	Fri, Dec 21, 2001	38.60	38.60	37.76	37.80
2411	NYSE	ETR	Thu, Dec 20, 2001	38.43	38.43	37.65	38.13
2410	NYSE	ETR	Wed, Dec 19, 2001	37.25	38.60	37.10	38.43
2409	NYSE	ETR	Tue, Dec 18, 2001	37.05	37.70	36.97	37.70
2408	NYSE	ETR	Mon, Dec 17, 2001	37.82	37.83	36.95	37.00
2407	NYSE	ETR	Fri, Dec 14, 2001	38.00	38.00	37.50	37.90
2406	NYSE	ETR	Thu, Dec 13, 2001	37.30	38.11	37.20	38.05
2405	NYSE	ETR	Wed, Dec 12, 2001	37.83	37.83	36.57	37.30
2404	NYSE	ETR	Tue, Dec 11, 2001	39.00	39.00	37.40	37.59
2403	NYSE	ETR	Mon, Dec 10, 2001	38.70	38.70	38.08	38.48
2402	NYSE	ETR	Fri, Dec 7, 2001	38.26	39.05	38.25	38.70
2401	NYSE	ETR	Thu, Dec 6, 2001	38.25	38.37	38.10	38.26
2400	NYSE	ETR	Wed, Dec 5, 2001	38.20	38.35	37.88	38.29
2399	NYSE	ETR	Tue, Dec 4, 2001	37.30	38.20	37.10	38.20
2398	NYSE	ETR	Mon, Dec 3, 2001	36.84	37.38	36.60	37.30
2397	NYSE	ETR	Fri, Nov 30, 2001	36.75	37.25	36.67	36.90
2396	NYSE	ETR	Thu, Nov 29, 2001	36.62	36.77	36.20	36.68
2395	NYSE	ETR	Wed, Nov 28, 2001	37.00	37.06	36.25	36.55
2394	NYSE	ETR	Tue, Nov 27, 2001	36.90	37.44	36.48	37.00
2393	NYSE	ETR	Mon, Nov 26, 2001	36.70	37.34	36.70	36.90
2392	NYSE	ETR	Fri, Nov 23, 2001	36.90	36.95	36.38	36.95
2391	NYSE	ETR	Wed, Nov 21, 2001	37.65	37.65	36.75	36.96
2390	NYSE	ETR	Tue, Nov 20, 2001	37.65	37.74	37.25	37.57
2389	NYSE	ETR	Mon, Nov 19, 2001	38.19	38.25	37.15	37.39
2388	NYSE	ETR	Fri, Nov 16, 2001	37.69	38.20	37.29	38.19
2387	NYSE	ETR	Thu, Nov 15, 2001	38.05	38.10	37.12	37.69
2386	NYSE	ETR	Wed, Nov 14, 2001	38.95	38.95	37.78	37.80
2385	NYSE	ETR	Tue, Nov 13, 2001	38.40	38.59	37.90	38.53
2384	NYSE	ETR	Mon, Nov 12, 2001	38.75	38.90	38.26	38.35
2383	NYSE	ETR	Fri, Nov 9, 2001	38.45	39.15	38.11	38.92
2382	NYSE	ETR	Thu, Nov 8, 2001	37.32	38.86	37.32	38.60
2381	NYSE	ETR	Wed, Nov 7, 2001	37.90	38.02	37.44	37.55
2380	NYSE	ETR	Tue, Nov 6, 2001	37.52	38.15	37.25	38.07
2379	NYSE	ETR	Mon, Nov 5, 2001	36.70	37.89	36.60	37.65
2378	NYSE	ETR	Fri, Nov 2, 2001	38.00	38.00	36.60	36.60
2377	NYSE	ETR	Thu, Nov 1, 2001	38.80	38.80	37.96	38.20
2376	NYSE	ETR	Wed, Oct 31, 2001	38.70	39.00	38.51	38.85
2375	NYSE	ETR	Tue, Oct 30, 2001	38.00	39.10	37.99	38.90
2374	NYSE	ETR	Mon, Oct 29, 2001	37.75	38.25	37.45	38.00
2373	NYSE	ETR	Fri, Oct 26, 2001	37.75	38.40	37.00	38.15
2372	NYSE	ETR	Thu, Oct 25, 2001	36.95	38.00	36.83	38.00
2371	NYSE	ETR	Wed, Oct 24, 2001	37.45	37.60	37.00	37.35
2370	NYSE	ETR	Tue, Oct 23, 2001	37.10	37.55	37.02	37.46
2369	NYSE	ETR	Mon, Oct 22, 2001	37.00	37.40	36.60	36.70
2368	NYSE	ETR	Fri, Oct 19, 2001	37.00	37.15	36.11	37.05
2367	NYSE	ETR	Thu, Oct 18, 2001	37.85	37.90	37.00	37.15
2366	NYSE	ETR	Wed, Oct 17, 2001	37.50	37.75	37.36	37.75
2365	NYSE	ETR	Tue, Oct 16, 2001	36.70	37.25	36.60	37.23
2364	NYSE	ETR	Mon, Oct 15, 2001	36.69	36.90	36.10	36.20
2363	NYSE	ETR	Fri, Oct 12, 2001	36.25	36.94	36.17	36.70
2362	NYSE	ETR	Thu, Oct 11, 2001	36.90	37.00	36.35	36.60
2361	NYSE	ETR	Wed, Oct 10, 2001	37.36	37.36	36.60	36.75
2360	NYSE	ETR	Tue, Oct 9, 2001	38.40	38.40	37.35	37.35
2359	NYSE	ETR	Mon, Oct 8, 2001	38.25	38.59	38.10	38.48
2358	NYSE	ETR	Fri, Oct 5, 2001	38.00	38.39	37.44	38.29
2357	NYSE	ETR	Thu, Oct 4, 2001	37.95	37.97	37.51	37.80
2356	NYSE	ETR	Wed, Oct 3, 2001	37.45	38.25	37.44	37.85
2355	NYSE	ETR	Tue, Oct 2, 2001	35.90	37.45	35.65	37.45
2354	NYSE	ETR	Mon, Oct 1, 2001	35.57	36.48	35.10	35.90
2353	NYSE	ETR	Fri, Sep 28, 2001	34.40	35.65	34.28	35.56
2352	NYSE	ETR	Thu, Sep 27, 2001	33.66	34.35	33.60	34.19
2351	NYSE	ETR	Wed, Sep 26, 2001	34.50	34.63	33.60	33.66
2350	NYSE	ETR	Tue, Sep 25, 2001	34.75	35.05	34.14	34.58
2349	NYSE	ETR	Mon, Sep 24, 2001	36.75	36.76	35.00	35.18
2348	NYSE	ETR	Fri, Sep 21, 2001	35.00	36.50	35.00	36.39
2347	NYSE	ETR	Thu, Sep 20, 2001	36.55	36.70	36.15	36.55
2346	NYSE	ETR	Wed, Sep 19, 2001	38.30	38.31	36.17	36.67
2345	NYSE	ETR	Tue, Sep 18, 2001	38.40	38.55	38.10	38.39
2344	NYSE	ETR	Mon, Sep 17, 2001	38.80	38.80	37.60	38.40
2343	NYSE	ETR	Mon, Sep 10, 2001	39.10	39.20	38.11	38.52
2342	NYSE	ETR	Fri, Sep 7, 2001	39.95	40.20	39.02	39.10
2341	NYSE	ETR	Thu, Sep 6, 2001	39.12	39.75	39.08	39.75
2340	NYSE	ETR	Wed, Sep 5, 2001	39.28	39.60	39.18	39.25
2339	NYSE	ETR	Tue, Sep 4, 2001	38.86	39.41	38.75	39.29
2338	NYSE	ETR	Fri, Aug 31, 2001	39.35	39.45	38.52	38.52
2337	NYSE	ETR	Thu, Aug 30, 2001	39.99	40.25	39.15	39.15
2336	NYSE	ETR	Wed, Aug 29, 2001	40.00	40.23	39.64	39.99
2335	NYSE	ETR	Tue, Aug 28, 2001	39.05	39.75	39.05	39.71
2334	NYSE	ETR	Mon, Aug 27, 2001	39.10	39.40	39.08	39.29
2333	NYSE	ETR	Fri, Aug 24, 2001	38.80	38.80	38.50	38.68
2332	NYSE	ETR	Thu, Aug 23, 2001	38.80	38.80	38.55	38.70
2331	NYSE	ETR	Wed, Aug 22, 2001	38.80	38.91	38.31	38.71
2330	NYSE	ETR	Tue, Aug 21, 2001	39.30	39.46	38.75	38.75
2329	NYSE	ETR	Mon, Aug 20, 2001	39.00	39.64	38.92	39.00
2328	NYSE	ETR	Fri, Aug 17, 2001	38.25	38.95	38.11	38.95
2327	NYSE	ETR	Thu, Aug 16, 2001	37.65	38.60	37.39	38.49
2326	NYSE	ETR	Wed, Aug 15, 2001	37.50	37.85	36.53	37.39
2325	NYSE	ETR	Tue, Aug 14, 2001	37.65	37.96	37.11	37.50
2324	NYSE	ETR	Mon, Aug 13, 2001	37.85	37.98	37.24	37.41
2323	NYSE	ETR	Fri, Aug 10, 2001	37.85	37.95	37.25	37.75
2322	NYSE	ETR	Thu, Aug 9, 2001	37.25	38.08	37.22	38.00
2321	NYSE	ETR	Wed, Aug 8, 2001	37.70	38.05	37.15	37.24
2320	NYSE	ETR	Tue, Aug 7, 2001	37.95	38.25	37.62	37.76
2319	NYSE	ETR	Mon, Aug 6, 2001	38.65	38.65	37.26	37.50
2318	NYSE	ETR	Fri, Aug 3, 2001	39.45	39.51	38.60	38.89
2317	NYSE	ETR	Thu, Aug 2, 2001	38.25	39.35	38.22	38.80
2316	NYSE	ETR	Wed, Aug 1, 2001	37.50	38.40	37.10	38.00
2315	NYSE	ETR	Tue, Jul 31, 2001	38.10	38.10	37.10	37.50
2314	NYSE	ETR	Mon, Jul 30, 2001	37.35	37.80	36.35	37.29
2313	NYSE	ETR	Fri, Jul 27, 2001	37.60	37.60	36.40	37.50
2312	NYSE	ETR	Thu, Jul 26, 2001	35.80	37.20	35.80	37.20
2311	NYSE	ETR	Wed, Jul 25, 2001	35.70	36.17	35.01	35.90
2310	NYSE	ETR	Tue, Jul 24, 2001	36.00	36.23	34.78	35.52
2309	NYSE	ETR	Mon, Jul 23, 2001	37.78	37.86	35.61	35.90
2308	NYSE	ETR	Fri, Jul 20, 2001	39.10	39.25	37.50	37.70
2307	NYSE	ETR	Thu, Jul 19, 2001	39.14	39.40	38.80	39.09
2306	NYSE	ETR	Wed, Jul 18, 2001	39.05	39.46	38.82	38.90
2305	NYSE	ETR	Tue, Jul 17, 2001	39.74	39.74	38.75	38.82
2304	NYSE	ETR	Mon, Jul 16, 2001	39.71	40.00	39.40	39.74
2303	NYSE	ETR	Fri, Jul 13, 2001	39.95	40.00	39.42	39.73
2302	NYSE	ETR	Thu, Jul 12, 2001	39.95	40.00	39.45	39.95
2301	NYSE	ETR	Wed, Jul 11, 2001	40.50	40.95	39.99	40.18
2300	NYSE	ETR	Tue, Jul 10, 2001	40.45	40.67	39.93	40.53
2299	NYSE	ETR	Mon, Jul 9, 2001	40.20	40.75	40.07	40.59
2298	NYSE	ETR	Fri, Jul 6, 2001	39.85	40.30	39.68	40.05
2297	NYSE	ETR	Thu, Jul 5, 2001	39.55	40.30	39.11	39.90
2296	NYSE	ETR	Tue, Jul 3, 2001	39.76	39.76	39.12	39.40
2295	NYSE	ETR	Mon, Jul 2, 2001	38.82	39.59	38.82	39.53
2294	NYSE	ETR	Fri, Jun 29, 2001	39.25	39.25	38.25	38.39
2293	NYSE	ETR	Thu, Jun 28, 2001	39.69	40.04	39.05	39.28
2292	NYSE	ETR	Wed, Jun 27, 2001	39.80	40.20	39.44	39.69
2291	NYSE	ETR	Tue, Jun 26, 2001	38.91	39.64	38.91	39.64
2290	NYSE	ETR	Mon, Jun 25, 2001	39.10	39.35	38.50	38.90
2289	NYSE	ETR	Fri, Jun 22, 2001	38.49	39.06	38.23	38.91
2288	NYSE	ETR	Thu, Jun 21, 2001	39.50	39.55	37.90	38.50
2287	NYSE	ETR	Wed, Jun 20, 2001	39.95	39.95	39.41	39.60
2286	NYSE	ETR	Tue, Jun 19, 2001	40.00	40.03	39.73	39.85
2285	NYSE	ETR	Mon, Jun 18, 2001	40.35	40.80	39.35	39.40
2284	NYSE	ETR	Fri, Jun 15, 2001	39.15	40.40	39.15	40.15
2283	NYSE	ETR	Thu, Jun 14, 2001	40.30	40.31	38.65	39.09
2282	NYSE	ETR	Wed, Jun 13, 2001	41.30	42.02	40.40	40.40
2281	NYSE	ETR	Tue, Jun 12, 2001	42.00	42.15	41.20	41.30
2280	NYSE	ETR	Mon, Jun 11, 2001	41.91	42.50	41.91	42.10
2279	NYSE	ETR	Fri, Jun 8, 2001	41.75	41.98	41.34	41.90
2278	NYSE	ETR	Thu, Jun 7, 2001	42.20	42.50	41.75	41.75
2277	NYSE	ETR	Wed, Jun 6, 2001	42.90	42.96	42.08	42.26
2276	NYSE	ETR	Tue, Jun 5, 2001	42.85	42.90	42.50	42.90
2275	NYSE	ETR	Mon, Jun 4, 2001	42.98	43.00	42.67	42.90
2274	NYSE	ETR	Fri, Jun 1, 2001	43.20	43.20	42.72	42.98
2273	NYSE	ETR	Thu, May 31, 2001	43.00	43.50	43.00	43.20
2272	NYSE	ETR	Wed, May 30, 2001	43.25	44.15	43.25	43.49
2271	NYSE	ETR	Tue, May 29, 2001	43.42	43.90	43.15	43.50
2270	NYSE	ETR	Fri, May 25, 2001	43.95	43.95	42.30	43.20
2269	NYSE	ETR	Thu, May 24, 2001	43.25	44.10	42.95	44.05
2268	NYSE	ETR	Wed, May 23, 2001	44.50	44.67	43.90	44.48
2267	NYSE	ETR	Tue, May 22, 2001	43.85	44.50	43.85	43.91
2266	NYSE	ETR	Mon, May 21, 2001	43.50	43.90	43.45	43.71
2265	NYSE	ETR	Fri, May 18, 2001	42.80	43.40	42.80	43.40
2264	NYSE	ETR	Thu, May 17, 2001	42.75	42.95	42.60	42.60
2263	NYSE	ETR	Wed, May 16, 2001	42.50	42.92	42.30	42.85
2262	NYSE	ETR	Tue, May 15, 2001	42.40	42.65	42.26	42.50
2261	NYSE	ETR	Mon, May 14, 2001	41.95	42.57	41.95	42.45
2260	NYSE	ETR	Fri, May 11, 2001	41.90	42.00	41.70	42.00
2259	NYSE	ETR	Thu, May 10, 2001	41.50	42.00	41.49	41.94
2258	NYSE	ETR	Wed, May 9, 2001	41.30	41.62	41.29	41.50
2257	NYSE	ETR	Tue, May 8, 2001	41.10	41.48	40.82	41.41
2256	NYSE	ETR	Mon, May 7, 2001	41.05	41.43	41.02	41.14
2255	NYSE	ETR	Fri, May 4, 2001	40.25	41.18	40.25	41.05
2254	NYSE	ETR	Thu, May 3, 2001	40.30	40.94	39.95	40.45
2253	NYSE	ETR	Wed, May 2, 2001	41.25	41.30	40.25	40.25
2252	NYSE	ETR	Tue, May 1, 2001	41.00	41.25	40.80	41.09
2251	NYSE	ETR	Mon, Apr 30, 2001	40.25	41.10	40.10	40.50
2250	NYSE	ETR	Fri, Apr 27, 2001	40.10	40.45	39.95	40.28
2249	NYSE	ETR	Thu, Apr 26, 2001	39.70	40.20	39.65	39.65
2248	NYSE	ETR	Wed, Apr 25, 2001	39.05	39.80	38.90	39.48
2247	NYSE	ETR	Tue, Apr 24, 2001	39.20	39.51	38.60	39.10
2246	NYSE	ETR	Mon, Apr 23, 2001	38.60	39.28	38.60	39.22
2245	NYSE	ETR	Fri, Apr 20, 2001	38.25	38.80	37.90	38.60
2244	NYSE	ETR	Thu, Apr 19, 2001	39.00	39.10	38.15	38.35
2243	NYSE	ETR	Wed, Apr 18, 2001	39.95	40.00	38.20	39.47
2242	NYSE	ETR	Tue, Apr 17, 2001	38.65	39.95	38.65	39.95
2241	NYSE	ETR	Mon, Apr 16, 2001	38.40	38.92	38.30	38.90
2240	NYSE	ETR	Thu, Apr 12, 2001	38.60	39.10	38.20	38.45
2239	NYSE	ETR	Wed, Apr 11, 2001	39.30	39.30	37.85	38.60
2238	NYSE	ETR	Tue, Apr 10, 2001	38.90	39.35	38.60	38.65
2237	NYSE	ETR	Mon, Apr 9, 2001	37.40	39.00	37.30	38.23
2236	NYSE	ETR	Fri, Apr 6, 2001	38.30	38.60	36.82	37.60
2235	NYSE	ETR	Thu, Apr 5, 2001	39.35	39.40	38.10	38.41
2234	NYSE	ETR	Wed, Apr 4, 2001	38.65	39.96	38.62	39.75
2233	NYSE	ETR	Tue, Apr 3, 2001	38.90	39.59	38.75	39.00
2232	NYSE	ETR	Mon, Apr 2, 2001	37.80	38.60	37.50	38.00
2231	NYSE	ETR	Fri, Mar 30, 2001	37.35	38.35	37.35	38.00
2230	NYSE	ETR	Thu, Mar 29, 2001	36.90	37.22	36.05	37.17
2229	NYSE	ETR	Wed, Mar 28, 2001	36.90	37.25	36.27	36.90
2228	NYSE	ETR	Tue, Mar 27, 2001	36.00	37.10	36.00	36.90
2227	NYSE	ETR	Mon, Mar 26, 2001	34.90	36.58	34.80	36.00
2226	NYSE	ETR	Fri, Mar 23, 2001	35.35	35.35	34.40	34.70
2225	NYSE	ETR	Thu, Mar 22, 2001	36.32	36.37	34.40	35.55
2224	NYSE	ETR	Wed, Mar 21, 2001	35.67	37.08	35.67	36.30
2223	NYSE	ETR	Tue, Mar 20, 2001	36.90	37.40	36.25	36.54
2222	NYSE	ETR	Mon, Mar 19, 2001	36.80	37.25	36.25	36.90
2221	NYSE	ETR	Fri, Mar 16, 2001	37.10	38.05	36.90	37.50
2220	NYSE	ETR	Thu, Mar 15, 2001	37.95	38.58	37.65	38.05
2219	NYSE	ETR	Wed, Mar 14, 2001	37.80	38.18	37.35	37.95
2218	NYSE	ETR	Tue, Mar 13, 2001	39.00	39.47	38.25	38.38
2217	NYSE	ETR	Mon, Mar 12, 2001	39.45	39.75	38.78	38.80
2216	NYSE	ETR	Fri, Mar 9, 2001	39.46	39.46	38.82	39.30
2215	NYSE	ETR	Thu, Mar 8, 2001	38.96	39.40	38.55	39.40
2214	NYSE	ETR	Wed, Mar 7, 2001	38.63	39.10	38.39	38.95
2213	NYSE	ETR	Tue, Mar 6, 2001	39.18	39.18	38.64	38.73
2212	NYSE	ETR	Mon, Mar 5, 2001	39.50	39.63	38.70	39.12
2211	NYSE	ETR	Fri, Mar 2, 2001	39.25	39.70	38.73	39.45
2210	NYSE	ETR	Thu, Mar 1, 2001	38.68	39.65	38.39	39.25
2209	NYSE	ETR	Wed, Feb 28, 2001	39.20	39.30	38.24	38.83
2208	NYSE	ETR	Tue, Feb 27, 2001	38.36	39.40	38.36	39.20
2207	NYSE	ETR	Mon, Feb 26, 2001	38.68	39.25	38.37	38.41
2206	NYSE	ETR	Fri, Feb 23, 2001	38.78	38.98	37.90	38.61
2205	NYSE	ETR	Thu, Feb 22, 2001	38.50	38.95	37.90	38.68
2204	NYSE	ETR	Wed, Feb 21, 2001	37.98	38.94	37.95	38.40
2203	NYSE	ETR	Tue, Feb 20, 2001	37.30	38.35	37.30	37.78
2202	NYSE	ETR	Fri, Feb 16, 2001	37.03	38.00	37.03	37.55
2201	NYSE	ETR	Thu, Feb 15, 2001	37.22	37.22	36.50	36.98
2200	NYSE	ETR	Wed, Feb 14, 2001	36.94	37.12	36.60	37.12
2199	NYSE	ETR	Tue, Feb 13, 2001	37.00	37.25	36.12	36.79
2198	NYSE	ETR	Mon, Feb 12, 2001	37.61	37.90	35.75	37.00
2197	NYSE	ETR	Fri, Feb 9, 2001	36.63	37.80	36.51	37.41
2196	NYSE	ETR	Thu, Feb 8, 2001	36.50	37.25	36.50	36.95
2195	NYSE	ETR	Wed, Feb 7, 2001	36.25	36.75	36.22	36.42
2194	NYSE	ETR	Tue, Feb 6, 2001	36.00	36.40	35.76	36.22
2193	NYSE	ETR	Mon, Feb 5, 2001	36.15	36.40	35.65	35.79
2192	NYSE	ETR	Fri, Feb 2, 2001	35.05	35.70	35.05	35.65
2191	NYSE	ETR	Thu, Feb 1, 2001	35.47	35.47	34.44	34.84
2190	NYSE	ETR	Wed, Jan 31, 2001	35.75	36.05	35.15	35.42
2189	NYSE	ETR	Tue, Jan 30, 2001	36.74	36.94	36.00	36.47
2188	NYSE	ETR	Mon, Jan 29, 2001	36.69	37.65	36.50	36.50
2187	NYSE	ETR	Fri, Jan 26, 2001	37.13	37.19	35.50	36.69
2186	NYSE	ETR	Thu, Jan 25, 2001	36.56	37.50	36.56	37.00
2185	NYSE	ETR	Wed, Jan 24, 2001	36.75	37.25	36.56	36.75
2184	NYSE	ETR	Tue, Jan 23, 2001	37.38	38.63	36.38	36.88
2183	NYSE	ETR	Mon, Jan 22, 2001	36.00	36.88	35.56	36.69
2182	NYSE	ETR	Fri, Jan 19, 2001	35.50	36.00	34.81	35.25
2181	NYSE	ETR	Thu, Jan 18, 2001	35.50	36.31	35.50	35.75
2180	NYSE	ETR	Wed, Jan 17, 2001	34.50	35.63	34.19	35.56
2179	NYSE	ETR	Tue, Jan 16, 2001	34.63	34.69	32.56	34.38
2178	NYSE	ETR	Fri, Jan 12, 2001	34.00	35.44	32.88	35.13
2177	NYSE	ETR	Thu, Jan 11, 2001	37.50	37.56	33.56	33.94
2176	NYSE	ETR	Wed, Jan 10, 2001	37.75	38.13	37.19	37.25
2175	NYSE	ETR	Tue, Jan 9, 2001	38.00	38.31	37.31	37.50
2174	NYSE	ETR	Mon, Jan 8, 2001	37.31	38.06	37.19	37.81
2173	NYSE	ETR	Fri, Jan 5, 2001	37.00	38.00	37.00	37.44
2172	NYSE	ETR	Thu, Jan 4, 2001	40.00	40.00	36.50	37.00
2171	NYSE	ETR	Wed, Jan 3, 2001	42.00	42.88	40.13	40.50
2170	NYSE	ETR	Tue, Jan 2, 2001	41.75	42.50	40.81	41.75
2169	NYSE	ETR	Fri, Dec 29, 2000	42.19	42.88	42.00	42.31
2168	NYSE	ETR	Thu, Dec 28, 2000	42.75	42.81	41.69	41.94
2167	NYSE	ETR	Wed, Dec 27, 2000	43.00	43.56	42.63	43.00
2166	NYSE	ETR	Tue, Dec 26, 2000	42.75	43.88	42.44	43.25
2165	NYSE	ETR	Fri, Dec 22, 2000	42.75	42.94	41.50	42.75
2164	NYSE	ETR	Thu, Dec 21, 2000	43.38	43.38	41.69	42.75
2163	NYSE	ETR	Wed, Dec 20, 2000	41.63	43.50	41.38	43.13
2162	NYSE	ETR	Tue, Dec 19, 2000	39.69	41.38	39.69	41.38
2161	NYSE	ETR	Mon, Dec 18, 2000	39.63	39.94	39.31	39.81
2160	NYSE	ETR	Fri, Dec 15, 2000	37.63	39.38	37.63	38.81
2159	NYSE	ETR	Thu, Dec 14, 2000	39.13	39.19	37.44	37.44
2158	NYSE	ETR	Wed, Dec 13, 2000	38.81	39.06	38.50	38.69
2157	NYSE	ETR	Tue, Dec 12, 2000	37.63	38.94	37.63	38.81
2156	NYSE	ETR	Mon, Dec 11, 2000	38.00	38.38	36.88	37.88
2155	NYSE	ETR	Fri, Dec 8, 2000	39.50	39.75	39.00	39.06
2154	NYSE	ETR	Thu, Dec 7, 2000	40.06	40.94	39.69	39.75
2153	NYSE	ETR	Wed, Dec 6, 2000	40.88	40.94	40.00	40.25
2152	NYSE	ETR	Tue, Dec 5, 2000	40.75	40.81	40.13	40.25
2151	NYSE	ETR	Mon, Dec 4, 2000	40.88	41.56	40.69	40.75
2150	NYSE	ETR	Fri, Dec 1, 2000	40.63	41.06	40.13	40.75
2149	NYSE	ETR	Thu, Nov 30, 2000	41.81	41.81	40.56	41.13
2148	NYSE	ETR	Wed, Nov 29, 2000	41.69	42.19	41.56	41.69
2147	NYSE	ETR	Tue, Nov 28, 2000	40.56	41.75	40.56	41.75
2146	NYSE	ETR	Mon, Nov 27, 2000	40.50	40.94	39.94	40.56
2145	NYSE	ETR	Fri, Nov 24, 2000	41.75	41.81	40.94	41.13
2144	NYSE	ETR	Wed, Nov 22, 2000	41.63	42.13	41.13	41.69
2143	NYSE	ETR	Tue, Nov 21, 2000	41.63	41.94	40.75	41.44
2142	NYSE	ETR	Mon, Nov 20, 2000	41.13	41.94	40.81	41.50
2141	NYSE	ETR	Fri, Nov 17, 2000	40.38	41.00	40.00	40.94
2140	NYSE	ETR	Thu, Nov 16, 2000	39.94	40.50	39.75	40.38
2139	NYSE	ETR	Wed, Nov 15, 2000	39.13	40.06	39.06	39.81
2138	NYSE	ETR	Tue, Nov 14, 2000	39.56	39.75	38.94	39.06
2137	NYSE	ETR	Mon, Nov 13, 2000	38.81	40.38	38.81	39.69
2136	NYSE	ETR	Fri, Nov 10, 2000	38.00	39.06	37.94	38.56
2135	NYSE	ETR	Thu, Nov 9, 2000	36.88	37.75	36.63	37.75
2134	NYSE	ETR	Wed, Nov 8, 2000	37.13	37.25	36.50	36.75
2133	NYSE	ETR	Tue, Nov 7, 2000	37.25	37.63	36.94	37.25
2132	NYSE	ETR	Mon, Nov 6, 2000	37.00	37.56	36.88	37.19
2131	NYSE	ETR	Fri, Nov 3, 2000	37.44	37.88	36.88	36.88
2130	NYSE	ETR	Thu, Nov 2, 2000	38.56	38.56	37.50	37.50
2129	NYSE	ETR	Wed, Nov 1, 2000	38.31	39.00	37.56	38.56
2128	NYSE	ETR	Tue, Oct 31, 2000	38.31	38.69	37.88	38.31
2127	NYSE	ETR	Mon, Oct 30, 2000	37.63	38.50	37.50	38.50
2126	NYSE	ETR	Fri, Oct 27, 2000	34.88	37.38	34.56	37.38
2125	NYSE	ETR	Thu, Oct 26, 2000	36.19	36.63	34.56	34.75
2124	NYSE	ETR	Wed, Oct 25, 2000	37.00	37.00	36.00	36.00
2123	NYSE	ETR	Tue, Oct 24, 2000	37.31	37.69	35.50	36.25
2122	NYSE	ETR	Mon, Oct 23, 2000	36.88	37.69	36.69	37.06
2121	NYSE	ETR	Fri, Oct 20, 2000	36.50	37.69	35.88	37.00
2120	NYSE	ETR	Thu, Oct 19, 2000	37.88	38.25	36.50	36.50
2119	NYSE	ETR	Wed, Oct 18, 2000	38.50	39.38	37.19	38.13
2118	NYSE	ETR	Tue, Oct 17, 2000	39.19	40.50	38.81	38.88
2117	NYSE	ETR	Mon, Oct 16, 2000	37.88	39.19	37.75	39.19
2116	NYSE	ETR	Fri, Oct 13, 2000	37.69	38.19	37.31	37.94
2115	NYSE	ETR	Thu, Oct 12, 2000	37.38	38.25	36.56	37.13
2114	NYSE	ETR	Wed, Oct 11, 2000	36.94	38.00	36.94	37.63
2113	NYSE	ETR	Tue, Oct 10, 2000	35.88	37.25	35.88	36.81
2112	NYSE	ETR	Mon, Oct 9, 2000	36.00	36.19	35.56	35.94
2111	NYSE	ETR	Fri, Oct 6, 2000	34.56	36.25	34.56	35.88
2110	NYSE	ETR	Thu, Oct 5, 2000	35.31	35.88	33.81	34.31
2109	NYSE	ETR	Wed, Oct 4, 2000	36.44	37.00	33.50	35.25
2108	NYSE	ETR	Tue, Oct 3, 2000	39.94	39.94	35.75	36.00
2107	NYSE	ETR	Mon, Oct 2, 2000	37.63	40.00	36.56	39.88
2106	NYSE	ETR	Fri, Sep 29, 2000	36.13	37.69	36.13	37.27
2105	NYSE	ETR	Thu, Sep 28, 2000	36.31	37.38	35.81	36.06
2104	NYSE	ETR	Wed, Sep 27, 2000	35.69	36.63	34.69	36.14
2103	NYSE	ETR	Tue, Sep 26, 2000	35.00	36.31	35.00	35.81
2102	NYSE	ETR	Mon, Sep 25, 2000	35.44	35.44	34.63	34.94
2101	NYSE	ETR	Fri, Sep 22, 2000	35.31	36.00	35.06	35.44
2100	NYSE	ETR	Thu, Sep 21, 2000	36.38	36.94	35.00	35.19
2099	NYSE	ETR	Wed, Sep 20, 2000	36.56	36.69	35.56	36.31
2098	NYSE	ETR	Tue, Sep 19, 2000	38.00	38.13	36.75	36.75
2097	NYSE	ETR	Mon, Sep 18, 2000	37.75	38.00	37.06	37.92
2096	NYSE	ETR	Fri, Sep 15, 2000	36.38	37.77	36.13	37.77
2095	NYSE	ETR	Thu, Sep 14, 2000	36.13	36.13	35.06	36.13
2094	NYSE	ETR	Wed, Sep 13, 2000	35.94	36.56	35.63	35.75
2093	NYSE	ETR	Tue, Sep 12, 2000	35.88	36.50	35.31	35.50
2092	NYSE	ETR	Mon, Sep 11, 2000	34.13	36.44	34.13	34.77
2091	NYSE	ETR	Fri, Sep 8, 2000	33.63	34.31	33.63	34.28
2090	NYSE	ETR	Thu, Sep 7, 2000	33.19	33.69	33.19	33.63
2089	NYSE	ETR	Wed, Sep 6, 2000	32.00	33.31	31.88	33.19
2088	NYSE	ETR	Tue, Sep 5, 2000	31.88	31.88	31.56	31.88
2087	NYSE	ETR	Fri, Sep 1, 2000	30.75	31.63	30.69	31.27
2086	NYSE	ETR	Thu, Aug 31, 2000	30.63	31.00	30.44	30.45
2085	NYSE	ETR	Wed, Aug 30, 2000	30.75	31.00	30.63	30.69
2084	NYSE	ETR	Tue, Aug 29, 2000	31.00	31.00	30.50	30.56
2083	NYSE	ETR	Mon, Aug 28, 2000	31.00	31.13	30.88	31.00
2082	NYSE	ETR	Fri, Aug 25, 2000	31.56	31.56	30.88	31.00
2081	NYSE	ETR	Thu, Aug 24, 2000	32.19	32.19	31.50	31.50
2080	NYSE	ETR	Wed, Aug 23, 2000	31.81	32.19	31.69	32.19
2079	NYSE	ETR	Tue, Aug 22, 2000	32.00	32.13	31.75	31.81
2078	NYSE	ETR	Mon, Aug 21, 2000	31.81	32.06	31.63	32.00
2077	NYSE	ETR	Fri, Aug 18, 2000	31.69	31.94	31.63	31.81
2076	NYSE	ETR	Thu, Aug 17, 2000	31.88	31.94	31.69	31.75
2075	NYSE	ETR	Wed, Aug 16, 2000	31.13	31.95	31.13	31.95
2074	NYSE	ETR	Tue, Aug 15, 2000	31.38	31.50	31.06	31.25
2073	NYSE	ETR	Mon, Aug 14, 2000	31.13	31.13	30.56	31.00
2072	NYSE	ETR	Fri, Aug 11, 2000	30.94	31.19	30.81	31.14
2071	NYSE	ETR	Thu, Aug 10, 2000	30.44	30.88	30.38	30.83
2070	NYSE	ETR	Wed, Aug 9, 2000	30.94	31.00	30.31	30.48
2069	NYSE	ETR	Tue, Aug 8, 2000	31.19	31.25	30.56	31.19
2068	NYSE	ETR	Mon, Aug 7, 2000	30.56	31.31	30.44	31.27
2067	NYSE	ETR	Fri, Aug 4, 2000	30.50	30.75	29.75	30.69
2066	NYSE	ETR	Thu, Aug 3, 2000	30.75	31.75	30.25	30.64
2065	NYSE	ETR	Wed, Aug 2, 2000	30.00	30.56	29.75	30.50
2064	NYSE	ETR	Tue, Aug 1, 2000	27.38	30.06	27.25	30.00
2063	NYSE	ETR	Mon, Jul 31, 2000	28.00	28.75	26.94	27.13
2062	NYSE	ETR	Fri, Jul 28, 2000	30.31	30.63	30.13	30.31
2061	NYSE	ETR	Thu, Jul 27, 2000	29.94	30.81	29.94	30.31
2060	NYSE	ETR	Wed, Jul 26, 2000	30.19	30.38	29.75	29.94
2059	NYSE	ETR	Tue, Jul 25, 2000	30.31	30.75	30.25	30.31
2058	NYSE	ETR	Mon, Jul 24, 2000	30.38	30.63	29.94	30.19
2057	NYSE	ETR	Fri, Jul 21, 2000	30.88	31.06	30.44	30.44
2056	NYSE	ETR	Thu, Jul 20, 2000	30.75	31.06	30.50	30.69
2055	NYSE	ETR	Wed, Jul 19, 2000	30.44	30.81	30.31	30.56
2054	NYSE	ETR	Tue, Jul 18, 2000	30.06	30.56	29.94	30.31
2053	NYSE	ETR	Mon, Jul 17, 2000	29.25	30.25	29.13	30.00
2052	NYSE	ETR	Fri, Jul 14, 2000	30.00	30.19	29.13	29.13
2051	NYSE	ETR	Thu, Jul 13, 2000	29.44	29.50	29.00	29.44
2050	NYSE	ETR	Wed, Jul 12, 2000	29.44	29.50	28.88	29.19
2049	NYSE	ETR	Tue, Jul 11, 2000	28.88	28.94	28.50	28.88
2048	NYSE	ETR	Mon, Jul 10, 2000	28.00	29.19	28.00	28.94
2047	NYSE	ETR	Fri, Jul 7, 2000	27.94	28.38	27.88	27.88
2046	NYSE	ETR	Thu, Jul 6, 2000	27.69	28.31	27.69	27.94
2045	NYSE	ETR	Wed, Jul 5, 2000	28.06	28.88	27.75	27.75
2044	NYSE	ETR	Mon, Jul 3, 2000	27.19	28.44	27.19	27.94
2043	NYSE	ETR	Fri, Jun 30, 2000	27.88	28.94	26.69	27.19
2042	NYSE	ETR	Thu, Jun 29, 2000	28.50	29.00	27.75	27.75
2041	NYSE	ETR	Wed, Jun 28, 2000	28.13	28.88	27.50	28.53
2040	NYSE	ETR	Tue, Jun 27, 2000	29.38	29.44	28.00	28.00
2039	NYSE	ETR	Mon, Jun 26, 2000	29.00	29.53	28.94	29.44
2038	NYSE	ETR	Fri, Jun 23, 2000	29.44	29.69	28.63	28.88
2037	NYSE	ETR	Thu, Jun 22, 2000	30.00	30.00	28.75	29.31
2036	NYSE	ETR	Wed, Jun 21, 2000	29.63	30.44	29.56	29.94
2035	NYSE	ETR	Tue, Jun 20, 2000	29.38	30.19	29.38	29.50
2034	NYSE	ETR	Mon, Jun 19, 2000	30.00	30.38	29.38	29.38
2033	NYSE	ETR	Fri, Jun 16, 2000	30.56	31.25	30.00	30.00
2032	NYSE	ETR	Thu, Jun 15, 2000	30.13	30.69	29.88	30.50
2031	NYSE	ETR	Wed, Jun 14, 2000	30.63	30.75	29.88	29.88
2030	NYSE	ETR	Tue, Jun 13, 2000	30.69	31.06	30.50	30.75
2029	NYSE	ETR	Mon, Jun 12, 2000	30.13	30.75	30.06	30.50
2028	NYSE	ETR	Fri, Jun 9, 2000	29.63	30.38	29.63	30.06
2027	NYSE	ETR	Thu, Jun 8, 2000	29.94	29.94	29.38	29.56
2026	NYSE	ETR	Wed, Jun 7, 2000	29.25	30.00	29.13	30.00
2025	NYSE	ETR	Tue, Jun 6, 2000	28.31	29.44	28.25	29.00
2024	NYSE	ETR	Mon, Jun 5, 2000	29.13	29.13	28.25	28.44
2023	NYSE	ETR	Fri, Jun 2, 2000	30.25	30.44	29.31	29.31
2022	NYSE	ETR	Thu, Jun 1, 2000	29.13	29.19	28.50	28.50
2021	NYSE	ETR	Wed, May 31, 2000	28.56	29.75	28.56	29.25
2020	NYSE	ETR	Tue, May 30, 2000	28.50	28.56	28.19	28.56
2019	NYSE	ETR	Fri, May 26, 2000	28.19	28.63	28.19	28.31
2018	NYSE	ETR	Thu, May 25, 2000	28.00	28.00	27.38	28.00
2017	NYSE	ETR	Wed, May 24, 2000	27.50	28.31	27.50	28.06
2016	NYSE	ETR	Tue, May 23, 2000	27.13	27.69	26.88	27.44
2015	NYSE	ETR	Mon, May 22, 2000	26.81	27.81	26.75	27.31
2014	NYSE	ETR	Fri, May 19, 2000	26.06	26.94	25.94	26.94
2013	NYSE	ETR	Thu, May 18, 2000	25.88	27.06	25.88	26.31
2012	NYSE	ETR	Wed, May 17, 2000	26.38	26.38	25.44	25.69
2011	NYSE	ETR	Tue, May 16, 2000	26.75	26.88	25.81	26.56
2010	NYSE	ETR	Mon, May 15, 2000	26.75	27.56	26.31	26.50
2009	NYSE	ETR	Fri, May 12, 2000	27.25	27.25	26.63	26.75
2008	NYSE	ETR	Thu, May 11, 2000	27.56	27.63	27.31	27.50
2007	NYSE	ETR	Wed, May 10, 2000	26.88	27.88	26.81	27.56
2006	NYSE	ETR	Tue, May 9, 2000	26.75	26.88	26.31	26.81
2005	NYSE	ETR	Mon, May 8, 2000	25.63	27.19	25.63	26.75
2004	NYSE	ETR	Fri, May 5, 2000	25.63	25.88	25.56	25.81
2003	NYSE	ETR	Thu, May 4, 2000	25.31	26.38	25.31	25.94
2002	NYSE	ETR	Wed, May 3, 2000	25.31	25.81	25.25	25.38
2001	NYSE	ETR	Tue, May 2, 2000	25.81	26.06	25.25	25.38
2000	NYSE	ETR	Mon, May 1, 2000	25.50	26.25	25.31	25.81
1999	NYSE	ETR	Fri, Apr 28, 2000	25.81	25.81	24.88	25.44
1998	NYSE	ETR	Thu, Apr 27, 2000	26.88	26.88	25.69	25.81
1997	NYSE	ETR	Wed, Apr 26, 2000	25.50	27.44	25.31	27.13
1996	NYSE	ETR	Tue, Apr 25, 2000	25.00	25.81	25.00	25.38
1995	NYSE	ETR	Mon, Apr 24, 2000	24.38	24.88	24.06	24.81
1994	NYSE	ETR	Thu, Apr 20, 2000	22.69	23.44	22.63	23.31
1993	NYSE	ETR	Wed, Apr 19, 2000	23.00	23.06	22.06	22.75
1992	NYSE	ETR	Tue, Apr 18, 2000	23.31	23.56	22.94	23.00
1991	NYSE	ETR	Mon, Apr 17, 2000	22.75	23.25	21.94	23.19
1990	NYSE	ETR	Fri, Apr 14, 2000	23.31	24.06	22.69	22.94
1989	NYSE	ETR	Thu, Apr 13, 2000	22.31	23.63	22.25	23.56
1988	NYSE	ETR	Wed, Apr 12, 2000	22.13	22.75	22.13	22.31
1987	NYSE	ETR	Tue, Apr 11, 2000	21.19	21.94	21.19	21.94
1986	NYSE	ETR	Mon, Apr 10, 2000	20.44	21.31	20.44	21.13
1985	NYSE	ETR	Fri, Apr 7, 2000	20.13	20.88	20.13	20.50
1984	NYSE	ETR	Thu, Apr 6, 2000	21.31	21.56	20.50	20.69
1983	NYSE	ETR	Wed, Apr 5, 2000	20.94	22.75	20.81	21.63
1982	NYSE	ETR	Tue, Apr 4, 2000	20.25	21.00	20.25	20.69
1981	NYSE	ETR	Mon, Apr 3, 2000	20.25	20.63	19.94	20.13
1980	NYSE	ETR	Fri, Mar 31, 2000	19.69	20.38	19.38	20.19
1979	NYSE	ETR	Thu, Mar 30, 2000	20.13	20.44	19.69	19.69
1978	NYSE	ETR	Wed, Mar 29, 2000	20.00	20.63	20.00	20.38
1977	NYSE	ETR	Tue, Mar 28, 2000	19.75	20.13	19.69	20.00
1976	NYSE	ETR	Mon, Mar 27, 2000	19.81	20.31	19.81	20.00
1975	NYSE	ETR	Fri, Mar 24, 2000	19.44	19.88	19.38	19.88
1974	NYSE	ETR	Thu, Mar 23, 2000	19.25	19.69	18.81	19.69
1973	NYSE	ETR	Wed, Mar 22, 2000	19.63	19.63	19.13	19.25
1972	NYSE	ETR	Tue, Mar 21, 2000	19.88	19.94	19.50	19.88
1971	NYSE	ETR	Mon, Mar 20, 2000	19.31	20.19	19.31	19.94
1970	NYSE	ETR	Fri, Mar 17, 2000	19.38	19.56	19.13	19.50
1969	NYSE	ETR	Thu, Mar 16, 2000	18.75	19.56	18.75	19.38
1968	NYSE	ETR	Wed, Mar 15, 2000	17.50	18.88	17.50	18.38
1967	NYSE	ETR	Tue, Mar 14, 2000	18.06	18.19	17.13	17.56
1966	NYSE	ETR	Mon, Mar 13, 2000	18.00	18.38	18.00	18.25
1965	NYSE	ETR	Fri, Mar 10, 2000	17.81	18.31	17.81	17.94
1964	NYSE	ETR	Thu, Mar 9, 2000	17.25	18.00	17.13	17.81
1963	NYSE	ETR	Wed, Mar 8, 2000	17.31	17.44	16.81	17.31
1962	NYSE	ETR	Tue, Mar 7, 2000	17.25	18.25	17.25	17.31
1961	NYSE	ETR	Mon, Mar 6, 2000	19.38	19.50	15.94	16.69
1960	NYSE	ETR	Fri, Mar 3, 2000	20.50	20.56	20.31	20.38
1959	NYSE	ETR	Thu, Mar 2, 2000	20.44	20.50	20.31	20.44
1958	NYSE	ETR	Wed, Mar 1, 2000	20.44	20.44	20.06	20.38
1957	NYSE	ETR	Tue, Feb 29, 2000	20.75	20.88	20.03	20.25
1956	NYSE	ETR	Mon, Feb 28, 2000	19.75	20.94	19.75	20.88
1955	NYSE	ETR	Fri, Feb 25, 2000	20.50	20.94	20.25	20.25
1954	NYSE	ETR	Thu, Feb 24, 2000	21.19	21.31	20.00	20.38
1953	NYSE	ETR	Wed, Feb 23, 2000	21.50	21.69	21.25	21.31
1952	NYSE	ETR	Tue, Feb 22, 2000	21.63	22.00	21.56	21.63
1951	NYSE	ETR	Fri, Feb 18, 2000	22.19	22.19	21.38	21.44
1950	NYSE	ETR	Thu, Feb 17, 2000	22.38	22.69	21.94	21.94
1949	NYSE	ETR	Wed, Feb 16, 2000	22.75	22.81	22.25	22.38
1948	NYSE	ETR	Tue, Feb 15, 2000	23.38	23.44	22.75	22.81
1947	NYSE	ETR	Mon, Feb 14, 2000	23.00	23.81	23.00	23.50
1946	NYSE	ETR	Fri, Feb 11, 2000	23.13	23.38	23.00	23.13
1945	NYSE	ETR	Thu, Feb 10, 2000	23.88	24.25	23.38	23.38
1944	NYSE	ETR	Wed, Feb 9, 2000	24.63	24.69	23.81	23.88
1943	NYSE	ETR	Tue, Feb 8, 2000	24.63	25.00	24.63	24.63
1942	NYSE	ETR	Mon, Feb 7, 2000	24.94	25.13	24.63	24.63
1941	NYSE	ETR	Fri, Feb 4, 2000	25.56	25.56	24.88	24.94
1940	NYSE	ETR	Thu, Feb 3, 2000	25.06	25.69	25.00	25.44
1939	NYSE	ETR	Wed, Feb 2, 2000	25.31	25.50	24.75	24.94
1938	NYSE	ETR	Tue, Feb 1, 2000	25.00	25.75	25.00	25.50
1937	NYSE	ETR	Mon, Jan 31, 2000	23.63	25.00	23.63	24.94
1936	NYSE	ETR	Fri, Jan 28, 2000	22.75	24.00	22.69	23.63
1935	NYSE	ETR	Thu, Jan 27, 2000	22.25	23.00	22.19	23.00
1934	NYSE	ETR	Wed, Jan 26, 2000	22.31	22.50	22.13	22.19
1933	NYSE	ETR	Tue, Jan 25, 2000	23.00	23.13	22.25	22.25
1932	NYSE	ETR	Mon, Jan 24, 2000	24.13	24.44	23.00	23.00
1931	NYSE	ETR	Fri, Jan 21, 2000	24.00	24.38	23.94	24.19
1930	NYSE	ETR	Thu, Jan 20, 2000	24.50	24.50	23.75	23.94
1929	NYSE	ETR	Wed, Jan 19, 2000	24.38	24.56	24.13	24.25
1928	NYSE	ETR	Tue, Jan 18, 2000	25.00	25.00	24.50	24.56
1927	NYSE	ETR	Fri, Jan 14, 2000	25.50	25.63	25.19	25.25
1926	NYSE	ETR	Thu, Jan 13, 2000	25.69	25.88	25.31	25.31
1925	NYSE	ETR	Wed, Jan 12, 2000	25.81	26.13	25.69	25.81
1924	NYSE	ETR	Tue, Jan 11, 2000	25.69	26.13	25.69	25.94
1923	NYSE	ETR	Mon, Jan 10, 2000	26.06	26.25	25.69	25.75
1922	NYSE	ETR	Fri, Jan 7, 2000	25.94	26.13	25.81	25.88
1921	NYSE	ETR	Thu, Jan 6, 2000	26.31	26.31	25.81	25.88
1920	NYSE	ETR	Wed, Jan 5, 2000	25.50	26.75	25.44	26.38
1919	NYSE	ETR	Tue, Jan 4, 2000	25.19	25.63	25.00	25.31
1918	NYSE	ETR	Mon, Jan 3, 2000	25.75	25.75	25.00	25.25
1917	NYSE	ETR	Fri, Dec 31, 1999	25.75	25.94	25.56	25.75
1916	NYSE	ETR	Thu, Dec 30, 1999	25.38	26.00	25.31	25.69
1915	NYSE	ETR	Wed, Dec 29, 1999	25.63	25.69	25.38	25.38
1914	NYSE	ETR	Tue, Dec 28, 1999	25.81	25.88	25.56	25.69
1913	NYSE	ETR	Mon, Dec 27, 1999	25.69	26.13	25.69	25.69
1912	NYSE	ETR	Thu, Dec 23, 1999	25.69	26.00	25.69	25.81
1911	NYSE	ETR	Wed, Dec 22, 1999	25.75	25.88	25.50	25.56
1910	NYSE	ETR	Tue, Dec 21, 1999	25.44	26.00	25.38	25.75
1909	NYSE	ETR	Mon, Dec 20, 1999	25.44	25.69	25.38	25.50
1908	NYSE	ETR	Fri, Dec 17, 1999	25.19	25.75	25.19	25.44
1907	NYSE	ETR	Thu, Dec 16, 1999	25.75	25.81	24.75	25.38
1906	NYSE	ETR	Wed, Dec 15, 1999	24.69	25.25	24.44	25.00
1905	NYSE	ETR	Tue, Dec 14, 1999	23.81	24.88	23.81	24.75
1904	NYSE	ETR	Mon, Dec 13, 1999	24.69	24.81	23.69	23.88
1903	NYSE	ETR	Fri, Dec 10, 1999	25.13	25.38	24.81	24.81
1902	NYSE	ETR	Thu, Dec 9, 1999	25.38	25.69	25.06	25.06
1901	NYSE	ETR	Wed, Dec 8, 1999	25.88	26.06	25.56	25.63
1900	NYSE	ETR	Tue, Dec 7, 1999	26.38	26.44	26.00	26.06
1899	NYSE	ETR	Mon, Dec 6, 1999	26.50	27.06	26.50	26.56
1898	NYSE	ETR	Fri, Dec 3, 1999	27.19	27.38	27.00	27.06
1897	NYSE	ETR	Thu, Dec 2, 1999	27.44	27.44	26.88	26.94
1896	NYSE	ETR	Wed, Dec 1, 1999	27.44	27.50	27.13	27.30
1895	NYSE	ETR	Tue, Nov 30, 1999	27.00	27.63	27.00	27.56
1894	NYSE	ETR	Mon, Nov 29, 1999	26.75	26.94	26.56	26.94
1893	NYSE	ETR	Fri, Nov 26, 1999	27.06	27.25	26.88	26.94
1892	NYSE	ETR	Wed, Nov 24, 1999	26.88	27.25	26.75	27.19
1891	NYSE	ETR	Tue, Nov 23, 1999	27.25	27.25	26.63	26.81
1890	NYSE	ETR	Mon, Nov 22, 1999	27.31	27.44	27.00	27.00
1889	NYSE	ETR	Fri, Nov 19, 1999	27.50	27.69	27.25	27.31
1888	NYSE	ETR	Thu, Nov 18, 1999	27.38	27.69	27.31	27.38
1887	NYSE	ETR	Wed, Nov 17, 1999	27.63	27.75	27.38	27.56
1886	NYSE	ETR	Tue, Nov 16, 1999	27.69	27.94	27.56	27.69
1885	NYSE	ETR	Mon, Nov 15, 1999	27.94	28.00	27.63	27.75
1884	NYSE	ETR	Fri, Nov 12, 1999	28.00	28.06	27.75	27.88
1883	NYSE	ETR	Thu, Nov 11, 1999	28.13	28.38	27.69	27.88
1882	NYSE	ETR	Wed, Nov 10, 1999	28.75	29.06	28.19	28.31
1881	NYSE	ETR	Tue, Nov 9, 1999	29.06	29.19	28.81	28.94
1880	NYSE	ETR	Mon, Nov 8, 1999	29.00	29.31	28.88	28.94
1879	NYSE	ETR	Fri, Nov 5, 1999	29.50	29.56	29.19	29.31
1878	NYSE	ETR	Thu, Nov 4, 1999	29.25	29.38	28.81	29.00
1877	NYSE	ETR	Wed, Nov 3, 1999	29.88	30.06	29.50	29.69
1876	NYSE	ETR	Tue, Nov 2, 1999	29.69	30.00	29.69	29.94
1875	NYSE	ETR	Mon, Nov 1, 1999	29.81	29.94	29.38	29.69
1874	NYSE	ETR	Fri, Oct 29, 1999	30.13	30.13	29.75	29.94
1873	NYSE	ETR	Thu, Oct 28, 1999	29.88	30.19	29.81	30.00
1872	NYSE	ETR	Wed, Oct 27, 1999	29.13	29.56	29.06	29.50
1871	NYSE	ETR	Tue, Oct 26, 1999	28.94	29.25	28.94	29.00
1870	NYSE	ETR	Mon, Oct 25, 1999	28.50	28.94	28.44	28.94
1869	NYSE	ETR	Fri, Oct 22, 1999	28.69	28.81	28.44	28.69
1868	NYSE	ETR	Thu, Oct 21, 1999	28.63	28.88	28.44	28.56
1867	NYSE	ETR	Wed, Oct 20, 1999	28.50	28.88	28.50	28.81
1866	NYSE	ETR	Tue, Oct 19, 1999	29.38	29.38	28.31	28.31
1865	NYSE	ETR	Mon, Oct 18, 1999	28.50	29.00	28.50	29.00
1864	NYSE	ETR	Fri, Oct 15, 1999	29.00	29.00	28.38	28.44
1863	NYSE	ETR	Thu, Oct 14, 1999	28.31	28.81	28.31	28.56
1862	NYSE	ETR	Wed, Oct 13, 1999	27.88	28.50	27.88	28.25
1861	NYSE	ETR	Tue, Oct 12, 1999	27.81	28.19	27.75	27.88
1860	NYSE	ETR	Mon, Oct 11, 1999	28.44	28.50	27.94	27.94
1859	NYSE	ETR	Fri, Oct 8, 1999	28.13	28.88	28.13	28.56
1858	NYSE	ETR	Thu, Oct 7, 1999	28.81	28.81	28.31	28.44
1857	NYSE	ETR	Wed, Oct 6, 1999	28.81	29.06	28.63	28.94
1856	NYSE	ETR	Tue, Oct 5, 1999	29.44	29.69	28.63	28.81
1855	NYSE	ETR	Mon, Oct 4, 1999	29.06	30.00	29.00	29.63
1854	NYSE	ETR	Fri, Oct 1, 1999	28.88	29.19	28.44	29.06
1853	NYSE	ETR	Thu, Sep 30, 1999	28.38	28.94	28.31	28.94
1852	NYSE	ETR	Wed, Sep 29, 1999	28.81	28.81	28.00	28.19
1851	NYSE	ETR	Tue, Sep 28, 1999	29.25	29.38	28.25	28.81
1850	NYSE	ETR	Mon, Sep 27, 1999	29.75	29.81	29.00	29.06
1849	NYSE	ETR	Fri, Sep 24, 1999	30.13	30.38	30.00	30.00
1848	NYSE	ETR	Thu, Sep 23, 1999	30.44	30.56	30.00	30.19
1847	NYSE	ETR	Wed, Sep 22, 1999	30.38	30.63	30.38	30.56
1846	NYSE	ETR	Tue, Sep 21, 1999	30.25	30.63	30.19	30.44
1845	NYSE	ETR	Mon, Sep 20, 1999	30.69	30.88	30.63	30.63
1844	NYSE	ETR	Fri, Sep 17, 1999	30.75	31.00	30.69	30.94
1843	NYSE	ETR	Thu, Sep 16, 1999	30.63	30.75	30.56	30.56
1842	NYSE	ETR	Wed, Sep 15, 1999	30.44	30.63	30.25	30.56
1841	NYSE	ETR	Tue, Sep 14, 1999	29.81	30.19	29.75	30.19
1840	NYSE	ETR	Mon, Sep 13, 1999	30.13	30.13	29.63	29.94
1839	NYSE	ETR	Fri, Sep 10, 1999	29.88	30.38	29.81	30.19
1838	NYSE	ETR	Thu, Sep 9, 1999	29.56	30.06	29.56	29.88
1837	NYSE	ETR	Wed, Sep 8, 1999	29.38	29.50	29.25	29.31
1836	NYSE	ETR	Tue, Sep 7, 1999	30.06	30.19	29.38	29.44
1835	NYSE	ETR	Fri, Sep 3, 1999	29.56	30.19	29.56	30.06
1834	NYSE	ETR	Thu, Sep 2, 1999	30.00	30.00	29.44	29.69
1833	NYSE	ETR	Wed, Sep 1, 1999	29.81	30.06	29.81	30.00
1832	NYSE	ETR	Tue, Aug 31, 1999	30.06	30.25	29.75	29.81
1831	NYSE	ETR	Mon, Aug 30, 1999	30.00	30.13	29.88	29.94
1830	NYSE	ETR	Fri, Aug 27, 1999	30.38	30.38	29.94	29.94
1829	NYSE	ETR	Thu, Aug 26, 1999	30.56	30.81	30.06	30.25
1828	NYSE	ETR	Wed, Aug 25, 1999	30.19	30.75	30.13	30.75
1827	NYSE	ETR	Tue, Aug 24, 1999	30.00	30.25	30.00	30.06
1826	NYSE	ETR	Mon, Aug 23, 1999	30.25	30.31	30.06	30.19
1825	NYSE	ETR	Fri, Aug 20, 1999	29.44	30.06	29.25	30.06
1824	NYSE	ETR	Thu, Aug 19, 1999	28.69	29.31	28.63	29.25
1823	NYSE	ETR	Wed, Aug 18, 1999	28.75	28.88	28.63	28.75
1822	NYSE	ETR	Tue, Aug 17, 1999	28.94	29.13	28.75	28.94
1821	NYSE	ETR	Mon, Aug 16, 1999	29.44	29.44	28.63	28.81
1820	NYSE	ETR	Fri, Aug 13, 1999	29.44	29.50	29.06	29.31
1819	NYSE	ETR	Thu, Aug 12, 1999	29.88	29.94	29.38	29.56
1818	NYSE	ETR	Wed, Aug 11, 1999	29.88	29.94	29.69	29.94
1817	NYSE	ETR	Tue, Aug 10, 1999	29.63	30.00	29.50	29.63
1816	NYSE	ETR	Mon, Aug 9, 1999	30.19	30.31	29.94	30.06
1815	NYSE	ETR	Fri, Aug 6, 1999	30.56	30.69	30.31	30.56
1814	NYSE	ETR	Thu, Aug 5, 1999	30.19	30.88	30.19	30.56
1813	NYSE	ETR	Wed, Aug 4, 1999	31.13	31.13	30.31	30.44
1812	NYSE	ETR	Tue, Aug 3, 1999	30.63	30.69	30.44	30.63
1811	NYSE	ETR	Mon, Aug 2, 1999	30.44	31.06	30.31	30.63
1810	NYSE	ETR	Fri, Jul 30, 1999	30.25	30.56	30.13	30.31
1809	NYSE	ETR	Thu, Jul 29, 1999	30.56	30.56	29.88	30.25
1808	NYSE	ETR	Wed, Jul 28, 1999	31.00	31.00	30.50	30.69
1807	NYSE	ETR	Tue, Jul 27, 1999	31.06	31.19	30.94	31.00
1806	NYSE	ETR	Mon, Jul 26, 1999	30.44	31.31	30.44	31.31
1805	NYSE	ETR	Fri, Jul 23, 1999	30.44	30.69	30.38	30.50
1804	NYSE	ETR	Thu, Jul 22, 1999	30.50	30.69	30.38	30.44
1803	NYSE	ETR	Wed, Jul 21, 1999	29.94	30.38	29.94	30.38
1802	NYSE	ETR	Tue, Jul 20, 1999	30.19	30.56	29.81	29.88
1801	NYSE	ETR	Mon, Jul 19, 1999	30.00	30.19	29.81	30.13
1800	NYSE	ETR	Fri, Jul 16, 1999	30.41	30.44	29.94	30.06
1799	NYSE	ETR	Thu, Jul 15, 1999	30.63	30.63	30.38	30.44
1798	NYSE	ETR	Wed, Jul 14, 1999	30.63	30.63	30.06	30.38
1797	NYSE	ETR	Tue, Jul 13, 1999	30.88	30.94	30.25	30.50
1796	NYSE	ETR	Mon, Jul 12, 1999	31.25	31.25	30.56	30.94
1795	NYSE	ETR	Fri, Jul 9, 1999	31.06	31.56	31.00	31.44
1794	NYSE	ETR	Thu, Jul 8, 1999	31.25	31.31	31.00	31.13
1793	NYSE	ETR	Wed, Jul 7, 1999	31.38	31.44	31.19	31.38
1792	NYSE	ETR	Tue, Jul 6, 1999	31.56	31.69	31.31	31.38
1791	NYSE	ETR	Fri, Jul 2, 1999	31.31	31.75	31.13	31.56
1790	NYSE	ETR	Thu, Jul 1, 1999	31.00	31.56	30.94	31.56
1789	NYSE	ETR	Wed, Jun 30, 1999	32.00	32.06	31.25	31.25
1788	NYSE	ETR	Tue, Jun 29, 1999	32.06	32.31	31.88	32.06
1787	NYSE	ETR	Mon, Jun 28, 1999	32.31	32.50	32.00	32.00
1786	NYSE	ETR	Fri, Jun 25, 1999	32.19	32.50	32.00	32.25
1785	NYSE	ETR	Thu, Jun 24, 1999	32.31	32.44	32.13	32.13
1784	NYSE	ETR	Wed, Jun 23, 1999	32.00	32.56	31.94	32.50
1783	NYSE	ETR	Tue, Jun 22, 1999	31.88	32.13	31.75	32.06
1782	NYSE	ETR	Mon, Jun 21, 1999	32.75	32.81	31.75	31.81
1781	NYSE	ETR	Fri, Jun 18, 1999	32.88	32.94	32.38	32.75
1780	NYSE	ETR	Thu, Jun 17, 1999	33.13	33.13	32.81	32.88
1779	NYSE	ETR	Wed, Jun 16, 1999	33.00	33.50	33.00	33.13
1778	NYSE	ETR	Tue, Jun 15, 1999	32.81	33.13	32.34	33.00
1777	NYSE	ETR	Mon, Jun 14, 1999	32.81	33.25	32.69	32.81
1776	NYSE	ETR	Fri, Jun 11, 1999	32.25	32.94	32.25	32.63
1775	NYSE	ETR	Thu, Jun 10, 1999	32.81	32.81	31.88	32.25
1774	NYSE	ETR	Wed, Jun 9, 1999	32.94	33.00	32.50	32.94
1773	NYSE	ETR	Tue, Jun 8, 1999	33.00	33.06	32.69	33.00
1772	NYSE	ETR	Mon, Jun 7, 1999	33.06	33.19	32.94	33.13
1771	NYSE	ETR	Fri, Jun 4, 1999	32.50	33.19	32.44	33.06
1770	NYSE	ETR	Thu, Jun 3, 1999	32.44	32.63	32.19	32.50
1769	NYSE	ETR	Wed, Jun 2, 1999	32.56	32.81	32.38	32.56
1768	NYSE	ETR	Tue, Jun 1, 1999	32.31	32.63	32.13	32.50
1767	NYSE	ETR	Fri, May 28, 1999	31.88	32.69	31.88	32.44
1766	NYSE	ETR	Thu, May 27, 1999	32.44	32.50	31.56	31.81
1765	NYSE	ETR	Wed, May 26, 1999	32.31	32.69	32.25	32.69
1764	NYSE	ETR	Tue, May 25, 1999	32.25	32.94	32.19	32.31
1763	NYSE	ETR	Mon, May 24, 1999	32.31	32.50	32.25	32.38
1762	NYSE	ETR	Fri, May 21, 1999	32.00	32.38	32.00	32.31
1761	NYSE	ETR	Thu, May 20, 1999	32.50	32.56	31.88	31.94
1760	NYSE	ETR	Wed, May 19, 1999	31.88	32.75	31.88	32.75
1759	NYSE	ETR	Tue, May 18, 1999	31.88	32.13	31.69	31.88
1758	NYSE	ETR	Mon, May 17, 1999	31.38	32.00	31.38	32.00
1757	NYSE	ETR	Fri, May 14, 1999	31.94	32.00	31.31	31.50
1756	NYSE	ETR	Thu, May 13, 1999	31.63	32.19	31.63	32.19
1755	NYSE	ETR	Wed, May 12, 1999	31.50	31.69	31.31	31.63
1754	NYSE	ETR	Tue, May 11, 1999	31.50	31.63	31.31	31.50
1753	NYSE	ETR	Mon, May 10, 1999	30.75	31.75	30.75	31.50
1752	NYSE	ETR	Fri, May 7, 1999	31.06	31.19	30.88	31.06
1751	NYSE	ETR	Thu, May 6, 1999	31.00	31.13	30.75	31.13
1750	NYSE	ETR	Wed, May 5, 1999	31.00	31.44	31.00	31.44
1749	NYSE	ETR	Tue, May 4, 1999	31.00	31.19	30.75	30.94
1748	NYSE	ETR	Mon, May 3, 1999	31.06	31.19	30.75	31.13
1747	NYSE	ETR	Fri, Apr 30, 1999	30.44	31.38	30.38	31.25
1746	NYSE	ETR	Thu, Apr 29, 1999	30.50	30.94	30.44	30.44
1745	NYSE	ETR	Wed, Apr 28, 1999	30.50	30.81	30.38	30.50
1744	NYSE	ETR	Tue, Apr 27, 1999	30.69	30.75	30.44	30.56
1743	NYSE	ETR	Mon, Apr 26, 1999	30.75	30.88	30.50	30.56
1742	NYSE	ETR	Fri, Apr 23, 1999	31.06	31.19	30.63	30.81
1741	NYSE	ETR	Thu, Apr 22, 1999	31.19	31.56	30.63	31.06
1740	NYSE	ETR	Wed, Apr 21, 1999	31.69	31.69	31.00	31.19
1739	NYSE	ETR	Tue, Apr 20, 1999	30.44	31.69	30.44	31.69
1738	NYSE	ETR	Mon, Apr 19, 1999	30.63	30.69	30.25	30.38
1737	NYSE	ETR	Fri, Apr 16, 1999	30.50	30.56	30.25	30.44
1736	NYSE	ETR	Thu, Apr 15, 1999	29.69	30.50	29.69	30.50
1735	NYSE	ETR	Wed, Apr 14, 1999	29.69	30.06	29.56	29.75
1734	NYSE	ETR	Tue, Apr 13, 1999	29.75	29.81	29.38	29.69
1733	NYSE	ETR	Mon, Apr 12, 1999	29.88	29.94	29.50	29.81
1732	NYSE	ETR	Fri, Apr 9, 1999	29.38	30.00	29.06	29.88
1731	NYSE	ETR	Thu, Apr 8, 1999	28.44	29.50	28.38	29.44
1730	NYSE	ETR	Wed, Apr 7, 1999	28.44	28.63	28.19	28.38
1729	NYSE	ETR	Tue, Apr 6, 1999	28.88	28.88	28.56	28.69
1728	NYSE	ETR	Mon, Apr 5, 1999	28.06	29.00	28.06	28.88
1727	NYSE	ETR	Thu, Apr 1, 1999	27.31	28.38	27.31	27.75
1726	NYSE	ETR	Wed, Mar 31, 1999	28.31	28.38	27.50	27.50
1725	NYSE	ETR	Tue, Mar 30, 1999	28.63	28.63	28.31	28.31
1724	NYSE	ETR	Mon, Mar 29, 1999	29.19	29.44	28.94	29.00
1723	NYSE	ETR	Fri, Mar 26, 1999	29.81	29.81	29.06	29.06
1722	NYSE	ETR	Thu, Mar 25, 1999	29.81	30.06	29.63	29.94
1721	NYSE	ETR	Wed, Mar 24, 1999	28.94	29.88	28.81	29.81
1720	NYSE	ETR	Tue, Mar 23, 1999	29.25	29.31	28.88	28.94
1719	NYSE	ETR	Mon, Mar 22, 1999	29.44	29.56	29.19	29.25
1718	NYSE	ETR	Fri, Mar 19, 1999	29.50	29.59	29.19	29.50
1717	NYSE	ETR	Thu, Mar 18, 1999	29.00	29.56	29.00	29.50
1716	NYSE	ETR	Wed, Mar 17, 1999	28.81	29.13	28.75	29.00
1715	NYSE	ETR	Tue, Mar 16, 1999	28.44	29.06	28.38	29.00
1714	NYSE	ETR	Mon, Mar 15, 1999	28.81	28.94	28.25	28.38
1713	NYSE	ETR	Fri, Mar 12, 1999	28.50	29.06	28.44	28.88
1712	NYSE	ETR	Thu, Mar 11, 1999	28.25	28.56	27.94	28.38
1711	NYSE	ETR	Wed, Mar 10, 1999	28.50	28.56	28.25	28.25
1710	NYSE	ETR	Tue, Mar 9, 1999	28.69	28.94	28.25	28.44
1709	NYSE	ETR	Mon, Mar 8, 1999	29.31	29.31	28.63	28.88
1708	NYSE	ETR	Fri, Mar 5, 1999	29.38	29.81	29.38	29.44
1707	NYSE	ETR	Thu, Mar 4, 1999	28.56	29.31	28.56	29.31
1706	NYSE	ETR	Wed, Mar 3, 1999	28.19	28.63	28.06	28.63
1705	NYSE	ETR	Tue, Mar 2, 1999	28.13	28.69	27.94	28.19
1704	NYSE	ETR	Mon, Mar 1, 1999	27.75	28.19	27.69	28.06
1703	NYSE	ETR	Fri, Feb 26, 1999	28.56	28.56	28.06	28.25
1702	NYSE	ETR	Thu, Feb 25, 1999	28.94	29.00	28.44	28.50
1701	NYSE	ETR	Wed, Feb 24, 1999	29.38	29.50	29.00	29.13
1700	NYSE	ETR	Tue, Feb 23, 1999	29.44	29.56	29.31	29.44
1699	NYSE	ETR	Mon, Feb 22, 1999	29.19	29.56	29.19	29.50
1698	NYSE	ETR	Fri, Feb 19, 1999	29.75	29.75	29.13	29.63
1697	NYSE	ETR	Thu, Feb 18, 1999	29.19	30.00	29.19	29.88
1696	NYSE	ETR	Wed, Feb 17, 1999	28.31	29.44	28.31	29.19
1695	NYSE	ETR	Tue, Feb 16, 1999	28.00	28.75	27.94	28.38
1694	NYSE	ETR	Fri, Feb 12, 1999	28.56	28.63	28.25	28.31
1693	NYSE	ETR	Thu, Feb 11, 1999	28.44	28.56	28.25	28.56
1692	NYSE	ETR	Wed, Feb 10, 1999	28.75	28.88	28.38	28.56
1691	NYSE	ETR	Tue, Feb 9, 1999	29.00	29.19	28.75	28.88
1690	NYSE	ETR	Mon, Feb 8, 1999	28.75	29.25	28.75	29.00
1689	NYSE	ETR	Fri, Feb 5, 1999	29.00	29.19	28.75	29.06
1688	NYSE	ETR	Thu, Feb 4, 1999	29.31	29.31	28.88	29.06
1687	NYSE	ETR	Wed, Feb 3, 1999	29.31	29.50	29.19	29.31
1686	NYSE	ETR	Tue, Feb 2, 1999	28.88	29.44	28.88	29.44
1685	NYSE	ETR	Mon, Feb 1, 1999	29.56	29.63	28.94	29.06
1684	NYSE	ETR	Fri, Jan 29, 1999	30.00	30.00	29.38	29.44
1683	NYSE	ETR	Thu, Jan 28, 1999	29.63	30.19	29.63	29.94
1682	NYSE	ETR	Wed, Jan 27, 1999	29.69	30.06	29.69	29.75
1681	NYSE	ETR	Tue, Jan 26, 1999	30.06	30.25	29.94	29.94
1680	NYSE	ETR	Mon, Jan 25, 1999	30.19	30.31	30.00	30.06
1679	NYSE	ETR	Fri, Jan 22, 1999	29.81	30.19	29.63	30.13
1678	NYSE	ETR	Thu, Jan 21, 1999	29.88	30.13	29.69	29.81
1677	NYSE	ETR	Wed, Jan 20, 1999	30.00	30.00	29.06	29.31
1676	NYSE	ETR	Tue, Jan 19, 1999	30.13	30.50	29.63	29.94
1675	NYSE	ETR	Fri, Jan 15, 1999	30.25	30.44	30.19	30.31
1674	NYSE	ETR	Thu, Jan 14, 1999	30.38	30.38	30.00	30.25
1673	NYSE	ETR	Wed, Jan 13, 1999	30.69	30.69	30.38	30.50
1672	NYSE	ETR	Tue, Jan 12, 1999	30.25	30.81	30.19	30.44
1671	NYSE	ETR	Mon, Jan 11, 1999	30.63	30.69	30.13	30.31
1670	NYSE	ETR	Fri, Jan 8, 1999	30.75	30.75	30.25	30.75
1669	NYSE	ETR	Thu, Jan 7, 1999	31.00	31.13	30.75	30.75
1668	NYSE	ETR	Wed, Jan 6, 1999	31.13	31.44	31.00	31.13
1667	NYSE	ETR	Tue, Jan 5, 1999	30.94	31.00	30.69	30.75
1666	NYSE	ETR	Mon, Jan 4, 1999	30.94	31.44	30.63	30.94
1665	NYSE	ETR	Thu, Dec 31, 1998	31.00	31.13	30.63	31.13
1664	NYSE	ETR	Wed, Dec 30, 1998	31.19	31.19	30.88	30.94
1663	NYSE	ETR	Tue, Dec 29, 1998	31.19	31.44	31.00	31.25
1662	NYSE	ETR	Mon, Dec 28, 1998	31.44	31.44	31.13	31.13
1661	NYSE	ETR	Thu, Dec 24, 1998	31.50	31.56	31.38	31.38
1660	NYSE	ETR	Wed, Dec 23, 1998	31.88	31.88	31.50	31.56
1659	NYSE	ETR	Tue, Dec 22, 1998	32.06	32.06	31.56	31.75
1658	NYSE	ETR	Mon, Dec 21, 1998	32.19	32.31	32.06	32.06
1657	NYSE	ETR	Fri, Dec 18, 1998	32.00	32.31	32.00	32.31
1656	NYSE	ETR	Thu, Dec 17, 1998	32.19	32.44	32.19	32.44
1655	NYSE	ETR	Wed, Dec 16, 1998	31.88	32.25	31.75	32.19
1654	NYSE	ETR	Tue, Dec 15, 1998	31.88	31.88	31.75	31.88
1653	NYSE	ETR	Mon, Dec 14, 1998	31.88	32.06	31.75	31.75
1652	NYSE	ETR	Fri, Dec 11, 1998	31.63	31.94	31.56	31.94
1651	NYSE	ETR	Thu, Dec 10, 1998	31.94	31.94	31.56	31.56
1650	NYSE	ETR	Wed, Dec 9, 1998	31.50	31.94	31.38	31.88
1649	NYSE	ETR	Tue, Dec 8, 1998	30.63	31.56	30.50	31.56
1648	NYSE	ETR	Mon, Dec 7, 1998	30.44	30.81	30.44	30.81
1647	NYSE	ETR	Fri, Dec 4, 1998	30.00	30.44	29.94	30.44
1646	NYSE	ETR	Thu, Dec 3, 1998	29.88	30.19	29.88	29.94
1645	NYSE	ETR	Wed, Dec 2, 1998	30.25	30.25	29.94	30.06
1644	NYSE	ETR	Tue, Dec 1, 1998	29.50	30.25	29.31	30.00
1643	NYSE	ETR	Mon, Nov 30, 1998	30.13	30.13	29.31	29.31
1642	NYSE	ETR	Fri, Nov 27, 1998	30.06	30.13	29.94	30.00
1641	NYSE	ETR	Wed, Nov 25, 1998	30.25	30.38	30.00	30.13
1640	NYSE	ETR	Tue, Nov 24, 1998	29.75	30.19	29.56	30.06
1639	NYSE	ETR	Mon, Nov 23, 1998	29.50	29.75	29.44	29.75
1638	NYSE	ETR	Fri, Nov 20, 1998	29.63	29.63	29.25	29.31
1637	NYSE	ETR	Thu, Nov 19, 1998	29.25	29.38	28.94	29.13
1636	NYSE	ETR	Wed, Nov 18, 1998	29.31	29.38	28.94	29.19
1635	NYSE	ETR	Tue, Nov 17, 1998	29.94	29.94	29.50	29.50
1634	NYSE	ETR	Mon, Nov 16, 1998	29.81	29.94	29.56	29.81
1633	NYSE	ETR	Fri, Nov 13, 1998	29.50	29.88	29.38	29.75
1632	NYSE	ETR	Thu, Nov 12, 1998	29.56	29.81	29.50	29.56
1631	NYSE	ETR	Wed, Nov 11, 1998	30.00	30.00	29.38	29.56
1630	NYSE	ETR	Tue, Nov 10, 1998	29.44	30.06	29.38	29.94
1629	NYSE	ETR	Mon, Nov 9, 1998	29.88	29.88	29.19	29.44
1628	NYSE	ETR	Fri, Nov 6, 1998	29.88	30.25	29.75	30.13
1627	NYSE	ETR	Thu, Nov 5, 1998	30.19	30.19	29.69	29.94
1626	NYSE	ETR	Wed, Nov 4, 1998	30.19	30.19	29.81	30.19
1625	NYSE	ETR	Tue, Nov 3, 1998	29.63	30.06	29.06	30.06
1624	NYSE	ETR	Mon, Nov 2, 1998	29.13	29.69	29.00	29.63
1623	NYSE	ETR	Fri, Oct 30, 1998	28.56	28.81	28.25	28.75
1622	NYSE	ETR	Thu, Oct 29, 1998	28.63	28.63	28.13	28.50
1621	NYSE	ETR	Wed, Oct 28, 1998	28.63	28.81	28.13	28.50
1620	NYSE	ETR	Tue, Oct 27, 1998	28.50	28.94	28.44	28.50
1619	NYSE	ETR	Mon, Oct 26, 1998	28.69	28.81	28.38	28.44
1618	NYSE	ETR	Fri, Oct 23, 1998	29.31	29.44	28.50	28.69
1617	NYSE	ETR	Thu, Oct 22, 1998	28.56	29.13	28.56	29.13
1616	NYSE	ETR	Wed, Oct 21, 1998	28.88	28.88	28.06	28.63
1615	NYSE	ETR	Tue, Oct 20, 1998	29.50	29.50	28.88	28.88
1614	NYSE	ETR	Mon, Oct 19, 1998	30.50	30.50	29.31	29.31
1613	NYSE	ETR	Fri, Oct 16, 1998	31.69	31.75	29.69	30.13
1612	NYSE	ETR	Thu, Oct 15, 1998	30.00	31.13	29.94	30.63
1611	NYSE	ETR	Wed, Oct 14, 1998	29.81	31.13	29.81	30.00
1610	NYSE	ETR	Tue, Oct 13, 1998	29.50	29.69	29.19	29.63
1609	NYSE	ETR	Mon, Oct 12, 1998	29.81	29.88	28.88	29.19
1608	NYSE	ETR	Fri, Oct 9, 1998	31.63	31.63	29.81	29.94
1607	NYSE	ETR	Thu, Oct 8, 1998	31.56	31.94	31.38	31.56
1606	NYSE	ETR	Wed, Oct 7, 1998	31.50	32.00	31.31	31.50
1605	NYSE	ETR	Tue, Oct 6, 1998	31.75	31.75	31.00	31.38
1604	NYSE	ETR	Mon, Oct 5, 1998	31.13	31.75	30.94	31.63
1603	NYSE	ETR	Fri, Oct 2, 1998	30.81	31.44	30.69	31.13
1602	NYSE	ETR	Thu, Oct 1, 1998	30.75	30.81	30.63	30.75
1601	NYSE	ETR	Wed, Sep 30, 1998	30.13	30.75	30.13	30.75
1600	NYSE	ETR	Tue, Sep 29, 1998	29.63	30.19	29.56	30.06
1599	NYSE	ETR	Mon, Sep 28, 1998	29.56	29.88	29.56	29.56
1598	NYSE	ETR	Fri, Sep 25, 1998	29.75	30.13	29.69	29.69
1597	NYSE	ETR	Thu, Sep 24, 1998	30.06	30.13	29.44	29.94
1596	NYSE	ETR	Wed, Sep 23, 1998	30.44	30.56	29.94	30.06
1595	NYSE	ETR	Tue, Sep 22, 1998	30.50	30.69	30.38	30.44
1594	NYSE	ETR	Mon, Sep 21, 1998	30.63	30.81	30.31	30.50
1593	NYSE	ETR	Fri, Sep 18, 1998	30.69	30.81	30.50	30.63
1592	NYSE	ETR	Thu, Sep 17, 1998	30.31	30.69	30.13	30.56
1591	NYSE	ETR	Wed, Sep 16, 1998	30.06	30.75	29.94	30.75
1590	NYSE	ETR	Tue, Sep 15, 1998	29.56	30.25	29.44	30.25
1589	NYSE	ETR	Mon, Sep 14, 1998	29.50	29.75	29.50	29.75
1588	NYSE	ETR	Fri, Sep 11, 1998	29.44	29.56	29.13	29.50
1587	NYSE	ETR	Thu, Sep 10, 1998	28.50	29.69	28.50	29.56
1586	NYSE	ETR	Wed, Sep 9, 1998	29.00	29.44	28.88	29.25
1585	NYSE	ETR	Tue, Sep 8, 1998	28.13	29.31	27.81	29.13
1584	NYSE	ETR	Fri, Sep 4, 1998	27.56	28.38	27.44	28.31
1583	NYSE	ETR	Thu, Sep 3, 1998	27.50	28.00	27.44	27.63
1582	NYSE	ETR	Wed, Sep 2, 1998	28.69	28.69	27.88	27.94
1581	NYSE	ETR	Tue, Sep 1, 1998	28.81	29.13	28.38	28.69
1580	NYSE	ETR	Mon, Aug 31, 1998	28.56	29.63	28.56	28.81
1579	NYSE	ETR	Fri, Aug 28, 1998	28.31	28.69	28.25	28.56
1578	NYSE	ETR	Thu, Aug 27, 1998	28.50	28.69	28.19	28.38
1577	NYSE	ETR	Wed, Aug 26, 1998	28.19	29.00	28.19	28.75
1576	NYSE	ETR	Tue, Aug 25, 1998	28.88	28.88	28.38	28.44
1575	NYSE	ETR	Mon, Aug 24, 1998	28.50	28.69	28.25	28.69
1574	NYSE	ETR	Fri, Aug 21, 1998	27.56	28.13	27.44	28.13
1573	NYSE	ETR	Thu, Aug 20, 1998	27.63	27.63	27.38	27.56
1572	NYSE	ETR	Wed, Aug 19, 1998	27.69	27.81	27.13	27.38
1571	NYSE	ETR	Tue, Aug 18, 1998	27.56	27.69	27.38	27.56
1570	NYSE	ETR	Mon, Aug 17, 1998	27.13	27.81	27.13	27.81
1569	NYSE	ETR	Fri, Aug 14, 1998	27.31	27.69	27.00	27.19
1568	NYSE	ETR	Thu, Aug 13, 1998	27.63	27.69	27.00	27.31
1567	NYSE	ETR	Wed, Aug 12, 1998	26.69	27.75	26.56	27.50
1566	NYSE	ETR	Tue, Aug 11, 1998	26.19	26.88	26.19	26.81
1565	NYSE	ETR	Mon, Aug 10, 1998	26.56	26.75	26.25	26.31
1564	NYSE	ETR	Fri, Aug 7, 1998	27.13	27.31	26.81	27.13
1563	NYSE	ETR	Thu, Aug 6, 1998	26.81	27.25	26.81	27.19
1562	NYSE	ETR	Wed, Aug 5, 1998	27.06	27.25	26.69	26.94
1561	NYSE	ETR	Tue, Aug 4, 1998	27.31	27.50	27.13	27.19
1560	NYSE	ETR	Mon, Aug 3, 1998	27.38	27.63	26.94	27.31
1559	NYSE	ETR	Fri, Jul 31, 1998	27.19	27.69	26.94	27.38
1558	NYSE	ETR	Thu, Jul 30, 1998	27.13	27.44	27.13	27.19
1557	NYSE	ETR	Wed, Jul 29, 1998	27.06	27.19	26.81	26.94
1556	NYSE	ETR	Tue, Jul 28, 1998	27.56	27.56	26.94	27.00
1555	NYSE	ETR	Mon, Jul 27, 1998	27.50	27.81	27.50	27.69
1554	NYSE	ETR	Fri, Jul 24, 1998	27.50	27.69	27.44	27.69
1553	NYSE	ETR	Thu, Jul 23, 1998	27.75	27.81	27.38	27.50
1552	NYSE	ETR	Wed, Jul 22, 1998	27.13	27.81	27.06	27.81
1551	NYSE	ETR	Tue, Jul 21, 1998	27.38	27.38	27.00	27.06
1550	NYSE	ETR	Mon, Jul 20, 1998	27.63	27.63	27.19	27.38
1549	NYSE	ETR	Fri, Jul 17, 1998	27.44	27.63	27.13	27.63
1548	NYSE	ETR	Thu, Jul 16, 1998	27.63	27.63	27.44	27.50
1547	NYSE	ETR	Wed, Jul 15, 1998	27.44	27.88	27.44	27.81
1546	NYSE	ETR	Tue, Jul 14, 1998	27.56	27.88	27.56	27.81
1545	NYSE	ETR	Mon, Jul 13, 1998	28.00	28.00	27.50	27.56
1544	NYSE	ETR	Fri, Jul 10, 1998	28.31	28.31	27.88	27.94
1543	NYSE	ETR	Thu, Jul 9, 1998	28.44	28.56	28.38	28.44
1542	NYSE	ETR	Wed, Jul 8, 1998	28.56	28.56	28.31	28.44
1541	NYSE	ETR	Tue, Jul 7, 1998	28.88	28.94	28.38	28.50
1540	NYSE	ETR	Mon, Jul 6, 1998	28.88	29.00	28.81	28.88
1539	NYSE	ETR	Thu, Jul 2, 1998	28.75	28.94	28.50	28.81
1538	NYSE	ETR	Wed, Jul 1, 1998	28.69	28.81	28.63	28.75
1537	NYSE	ETR	Tue, Jun 30, 1998	28.69	28.88	28.63	28.75
1536	NYSE	ETR	Mon, Jun 29, 1998	28.06	28.81	28.06	28.50
1535	NYSE	ETR	Fri, Jun 26, 1998	28.00	28.06	27.75	28.06
1534	NYSE	ETR	Thu, Jun 25, 1998	28.63	28.63	27.81	27.94
1533	NYSE	ETR	Wed, Jun 24, 1998	28.69	28.81	28.50	28.69
1532	NYSE	ETR	Tue, Jun 23, 1998	28.94	29.13	28.75	28.81
1531	NYSE	ETR	Mon, Jun 22, 1998	28.69	29.00	28.63	28.88
1530	NYSE	ETR	Fri, Jun 19, 1998	28.56	28.69	28.50	28.69
1529	NYSE	ETR	Thu, Jun 18, 1998	28.31	28.50	28.25	28.38
1528	NYSE	ETR	Wed, Jun 17, 1998	27.94	28.19	27.88	28.13
1527	NYSE	ETR	Tue, Jun 16, 1998	27.81	27.94	27.75	27.94
1526	NYSE	ETR	Mon, Jun 15, 1998	27.50	27.94	27.44	27.81
1525	NYSE	ETR	Fri, Jun 12, 1998	27.56	27.56	27.31	27.50
1524	NYSE	ETR	Thu, Jun 11, 1998	27.25	27.50	27.06	27.50
1523	NYSE	ETR	Wed, Jun 10, 1998	27.19	27.56	27.13	27.31
1522	NYSE	ETR	Tue, Jun 9, 1998	27.31	27.38	26.94	27.13
1521	NYSE	ETR	Mon, Jun 8, 1998	27.06	27.25	26.94	27.19
1520	NYSE	ETR	Fri, Jun 5, 1998	27.06	27.19	26.81	27.00
1519	NYSE	ETR	Thu, Jun 4, 1998	26.81	27.19	26.75	27.13
1518	NYSE	ETR	Wed, Jun 3, 1998	26.81	27.06	26.75	27.00
1517	NYSE	ETR	Tue, Jun 2, 1998	27.38	27.44	26.75	26.75
1516	NYSE	ETR	Mon, Jun 1, 1998	26.31	27.00	26.25	27.00
1515	NYSE	ETR	Fri, May 29, 1998	25.88	26.50	25.88	26.31
1514	NYSE	ETR	Thu, May 28, 1998	25.50	25.88	25.38	25.81
1513	NYSE	ETR	Wed, May 27, 1998	25.00	25.94	24.88	25.63
1512	NYSE	ETR	Tue, May 26, 1998	23.63	24.00	23.63	23.81
1511	NYSE	ETR	Fri, May 22, 1998	23.50	23.50	23.25	23.44
1510	NYSE	ETR	Thu, May 21, 1998	24.00	24.13	23.44	23.63
1509	NYSE	ETR	Wed, May 20, 1998	24.19	24.19	23.88	23.94
1508	NYSE	ETR	Tue, May 19, 1998	24.56	24.69	24.00	24.06
1507	NYSE	ETR	Mon, May 18, 1998	24.19	24.63	24.19	24.63
1506	NYSE	ETR	Fri, May 15, 1998	24.75	24.81	24.00	24.19
1505	NYSE	ETR	Thu, May 14, 1998	24.75	24.94	24.63	24.69
1504	NYSE	ETR	Wed, May 13, 1998	24.88	24.94	24.75	24.75
1503	NYSE	ETR	Tue, May 12, 1998	25.00	25.19	24.88	24.88
1502	NYSE	ETR	Mon, May 11, 1998	25.19	25.44	24.88	25.00
1501	NYSE	ETR	Fri, May 8, 1998	25.56	25.94	25.56	25.69
1500	NYSE	ETR	Thu, May 7, 1998	25.56	25.63	25.50	25.63
1499	NYSE	ETR	Wed, May 6, 1998	25.56	25.69	25.38	25.63
1498	NYSE	ETR	Tue, May 5, 1998	25.81	25.94	25.56	25.75
1497	NYSE	ETR	Mon, May 4, 1998	25.25	25.88	25.13	25.81
1496	NYSE	ETR	Fri, May 1, 1998	24.88	25.25	24.69	25.19
1495	NYSE	ETR	Thu, Apr 30, 1998	24.69	24.94	24.56	24.88
1494	NYSE	ETR	Wed, Apr 29, 1998	25.75	25.81	24.50	24.56
1493	NYSE	ETR	Tue, Apr 28, 1998	26.50	26.56	25.50	25.50
1492	NYSE	ETR	Mon, Apr 27, 1998	26.88	26.94	26.50	26.56
1491	NYSE	ETR	Fri, Apr 24, 1998	26.94	27.44	26.63	27.00
1490	NYSE	ETR	Thu, Apr 23, 1998	27.00	27.13	26.63	26.88
1489	NYSE	ETR	Wed, Apr 22, 1998	27.06	27.38	27.06	27.25
1488	NYSE	ETR	Tue, Apr 21, 1998	27.38	27.50	27.06	27.06
1487	NYSE	ETR	Mon, Apr 20, 1998	27.88	27.94	27.25	27.44
1486	NYSE	ETR	Fri, Apr 17, 1998	27.69	28.00	27.56	28.00
1485	NYSE	ETR	Thu, Apr 16, 1998	27.88	28.00	27.56	27.75
1484	NYSE	ETR	Wed, Apr 15, 1998	28.25	28.25	27.56	27.75
1483	NYSE	ETR	Tue, Apr 14, 1998	28.25	28.56	28.25	28.38
1482	NYSE	ETR	Mon, Apr 13, 1998	28.88	28.88	28.06	28.31
1481	NYSE	ETR	Thu, Apr 9, 1998	29.13	29.13	28.94	28.94
1480	NYSE	ETR	Wed, Apr 8, 1998	28.88	29.31	28.88	29.13
1479	NYSE	ETR	Tue, Apr 7, 1998	29.13	29.13	28.81	28.88
1478	NYSE	ETR	Mon, Apr 6, 1998	29.19	29.25	29.06	29.19
1477	NYSE	ETR	Fri, Apr 3, 1998	29.25	29.25	29.00	29.06
1476	NYSE	ETR	Thu, Apr 2, 1998	29.44	29.44	29.06	29.38
1475	NYSE	ETR	Wed, Apr 1, 1998	29.56	29.63	29.31	29.50
1474	NYSE	ETR	Tue, Mar 31, 1998	29.38	29.81	29.38	29.75
1473	NYSE	ETR	Mon, Mar 30, 1998	29.06	29.50	29.06	29.44
1472	NYSE	ETR	Fri, Mar 27, 1998	29.06	29.13	29.00	29.06
1471	NYSE	ETR	Thu, Mar 26, 1998	29.13	29.13	29.00	29.00
1470	NYSE	ETR	Wed, Mar 25, 1998	29.06	29.25	29.00	29.06
1469	NYSE	ETR	Tue, Mar 24, 1998	29.19	29.19	28.88	29.06
1468	NYSE	ETR	Mon, Mar 23, 1998	28.81	29.13	28.69	29.06
1467	NYSE	ETR	Fri, Mar 20, 1998	28.31	29.00	28.25	29.00
1466	NYSE	ETR	Thu, Mar 19, 1998	28.00	28.19	27.88	28.13
1465	NYSE	ETR	Wed, Mar 18, 1998	28.25	28.38	27.88	28.06
1464	NYSE	ETR	Tue, Mar 17, 1998	27.81	28.31	27.81	28.31
1463	NYSE	ETR	Mon, Mar 16, 1998	27.88	27.94	27.63	27.81
1462	NYSE	ETR	Fri, Mar 13, 1998	27.75	27.81	27.69	27.75
1461	NYSE	ETR	Thu, Mar 12, 1998	28.13	28.13	27.81	27.81
1460	NYSE	ETR	Wed, Mar 11, 1998	28.44	28.50	28.19	28.19
1459	NYSE	ETR	Tue, Mar 10, 1998	28.50	28.63	28.31	28.44
1458	NYSE	ETR	Mon, Mar 9, 1998	27.88	28.75	27.81	28.38
1457	NYSE	ETR	Fri, Mar 6, 1998	28.06	28.06	27.31	28.00
1456	NYSE	ETR	Thu, Mar 5, 1998	29.06	29.06	28.63	28.81
1455	NYSE	ETR	Wed, Mar 4, 1998	28.81	29.13	28.81	29.06
1454	NYSE	ETR	Tue, Mar 3, 1998	28.94	28.94	28.81	28.88
1453	NYSE	ETR	Mon, Mar 2, 1998	28.81	28.94	28.81	28.94
1452	NYSE	ETR	Fri, Feb 27, 1998	28.94	28.94	28.75	28.94
1451	NYSE	ETR	Thu, Feb 26, 1998	29.00	29.13	28.94	29.00
1450	NYSE	ETR	Wed, Feb 25, 1998	29.06	29.25	28.94	29.00
1449	NYSE	ETR	Tue, Feb 24, 1998	28.88	29.06	28.81	29.00
1448	NYSE	ETR	Mon, Feb 23, 1998	28.94	29.00	28.81	28.94
1447	NYSE	ETR	Fri, Feb 20, 1998	28.94	28.94	28.75	28.94
1446	NYSE	ETR	Thu, Feb 19, 1998	28.94	29.00	28.88	28.94
1445	NYSE	ETR	Wed, Feb 18, 1998	28.75	29.00	28.75	28.94
1444	NYSE	ETR	Tue, Feb 17, 1998	28.75	28.94	28.56	28.69
1443	NYSE	ETR	Fri, Feb 13, 1998	28.56	28.81	28.56	28.81
1442	NYSE	ETR	Thu, Feb 12, 1998	28.69	28.75	28.38	28.56
1441	NYSE	ETR	Wed, Feb 11, 1998	28.75	28.75	28.56	28.69
1440	NYSE	ETR	Tue, Feb 10, 1998	28.44	28.81	28.25	28.75
1439	NYSE	ETR	Mon, Feb 9, 1998	28.69	28.69	28.19	28.56
1438	NYSE	ETR	Fri, Feb 6, 1998	28.94	29.25	28.94	29.00
1437	NYSE	ETR	Thu, Feb 5, 1998	29.00	29.06	28.81	28.94
1436	NYSE	ETR	Wed, Feb 4, 1998	29.00	29.19	28.88	29.00
1435	NYSE	ETR	Tue, Feb 3, 1998	29.06	29.19	28.94	29.06
1434	NYSE	ETR	Mon, Feb 2, 1998	28.81	29.25	28.81	28.94
1433	NYSE	ETR	Fri, Jan 30, 1998	28.88	29.00	28.63	28.63
1432	NYSE	ETR	Thu, Jan 29, 1998	28.56	29.25	28.44	29.00
1431	NYSE	ETR	Wed, Jan 28, 1998	28.44	28.75	28.44	28.50
1430	NYSE	ETR	Tue, Jan 27, 1998	28.50	28.75	28.44	28.44
1429	NYSE	ETR	Mon, Jan 26, 1998	28.56	28.81	28.38	28.50
1428	NYSE	ETR	Fri, Jan 23, 1998	28.63	28.75	28.44	28.56
1427	NYSE	ETR	Thu, Jan 22, 1998	28.50	29.06	28.38	28.63
1426	NYSE	ETR	Wed, Jan 21, 1998	28.13	28.81	28.06	28.69
1425	NYSE	ETR	Tue, Jan 20, 1998	28.19	28.25	27.94	28.25
1424	NYSE	ETR	Fri, Jan 16, 1998	28.00	28.50	27.94	28.00
1423	NYSE	ETR	Thu, Jan 15, 1998	28.44	28.44	27.63	27.81
1422	NYSE	ETR	Wed, Jan 14, 1998	28.75	28.94	28.44	28.50
1421	NYSE	ETR	Tue, Jan 13, 1998	28.63	28.69	27.81	28.69
1420	NYSE	ETR	Mon, Jan 12, 1998	27.88	28.63	27.75	28.56
1419	NYSE	ETR	Fri, Jan 9, 1998	28.50	28.56	27.88	27.88
1418	NYSE	ETR	Thu, Jan 8, 1998	28.44	28.56	27.94	28.50
1417	NYSE	ETR	Wed, Jan 7, 1998	28.69	28.69	28.00	28.50
1416	NYSE	ETR	Tue, Jan 6, 1998	29.00	29.25	28.63	28.69
1415	NYSE	ETR	Mon, Jan 5, 1998	29.56	30.00	28.94	29.13
1414	NYSE	ETR	Fri, Jan 2, 1998	29.94	30.13	29.56	29.75
1413	NYSE	ETR	Wed, Dec 31, 1997	30.00	30.25	29.94	29.94
1412	NYSE	ETR	Tue, Dec 30, 1997	29.88	30.00	29.69	29.94
1411	NYSE	ETR	Mon, Dec 29, 1997	29.19	30.00	29.13	29.75
1410	NYSE	ETR	Fri, Dec 26, 1997	29.19	29.44	28.94	28.94
1409	NYSE	ETR	Wed, Dec 24, 1997	29.13	29.38	28.88	29.06
1408	NYSE	ETR	Tue, Dec 23, 1997	28.56	29.19	28.00	28.63
1407	NYSE	ETR	Mon, Dec 22, 1997	27.94	28.63	27.50	28.63
1406	NYSE	ETR	Fri, Dec 19, 1997	27.13	28.00	27.13	27.88
1405	NYSE	ETR	Thu, Dec 18, 1997	27.63	27.75	27.44	27.75
1404	NYSE	ETR	Wed, Dec 17, 1997	27.69	27.69	27.44	27.63
1403	NYSE	ETR	Tue, Dec 16, 1997	27.56	27.94	27.38	27.56
1402	NYSE	ETR	Mon, Dec 15, 1997	27.38	27.44	27.06	27.44
1401	NYSE	ETR	Fri, Dec 12, 1997	26.94	27.69	26.69	27.50
1400	NYSE	ETR	Thu, Dec 11, 1997	26.88	27.25	26.81	26.88
1399	NYSE	ETR	Wed, Dec 10, 1997	26.44	26.88	26.44	26.88
1398	NYSE	ETR	Tue, Dec 9, 1997	26.38	26.44	26.31	26.44
1397	NYSE	ETR	Mon, Dec 8, 1997	26.44	26.44	26.19	26.44
1396	NYSE	ETR	Fri, Dec 5, 1997	26.00	26.44	26.00	26.25
1395	NYSE	ETR	Thu, Dec 4, 1997	26.31	26.31	26.06	26.06
1394	NYSE	ETR	Wed, Dec 3, 1997	26.31	26.50	26.25	26.25
1393	NYSE	ETR	Tue, Dec 2, 1997	26.50	26.50	26.19	26.31
1392	NYSE	ETR	Mon, Dec 1, 1997	26.06	26.44	26.03	26.44
1391	NYSE	ETR	Fri, Nov 28, 1997	25.69	26.06	25.63	26.00
1390	NYSE	ETR	Wed, Nov 26, 1997	25.25	25.69	25.13	25.63
1389	NYSE	ETR	Tue, Nov 25, 1997	25.00	25.31	24.69	25.25
1388	NYSE	ETR	Mon, Nov 24, 1997	25.25	25.63	25.19	25.44
1387	NYSE	ETR	Fri, Nov 21, 1997	25.19	25.38	24.81	25.38
1386	NYSE	ETR	Thu, Nov 20, 1997	24.56	25.25	24.56	25.06
1385	NYSE	ETR	Wed, Nov 19, 1997	24.56	24.75	24.31	24.50
1384	NYSE	ETR	Tue, Nov 18, 1997	24.75	24.81	24.44	24.56
1383	NYSE	ETR	Mon, Nov 17, 1997	24.75	24.75	24.56	24.75
1382	NYSE	ETR	Fri, Nov 14, 1997	24.44	24.55	24.13	24.13
1381	NYSE	ETR	Thu, Nov 13, 1997	24.63	24.69	24.38	24.38
1380	NYSE	ETR	Wed, Nov 12, 1997	24.00	24.69	24.00	24.56
1379	NYSE	ETR	Tue, Nov 11, 1997	24.06	24.25	24.06	24.19
1378	NYSE	ETR	Mon, Nov 10, 1997	23.44	24.06	23.31	24.06
1377	NYSE	ETR	Fri, Nov 7, 1997	23.56	23.56	23.22	23.44
1376	NYSE	ETR	Thu, Nov 6, 1997	24.69	24.75	24.00	24.44
1375	NYSE	ETR	Wed, Nov 5, 1997	24.88	24.94	24.63	24.63
1374	NYSE	ETR	Tue, Nov 4, 1997	24.75	24.94	24.69	24.69
1373	NYSE	ETR	Mon, Nov 3, 1997	24.63	24.75	24.44	24.75
1372	NYSE	ETR	Fri, Oct 31, 1997	24.88	24.88	24.38	24.38
1371	NYSE	ETR	Thu, Oct 30, 1997	24.75	25.00	24.75	24.81
1370	NYSE	ETR	Wed, Oct 29, 1997	24.69	25.19	24.25	24.88
1369	NYSE	ETR	Tue, Oct 28, 1997	23.88	24.75	23.00	24.75
1368	NYSE	ETR	Mon, Oct 27, 1997	25.44	25.69	24.50	24.50
1367	NYSE	ETR	Fri, Oct 24, 1997	25.56	25.75	25.44	25.63
1366	NYSE	ETR	Thu, Oct 23, 1997	25.50	25.69	25.44	25.56
1365	NYSE	ETR	Wed, Oct 22, 1997	26.00	26.00	25.63	25.75
1364	NYSE	ETR	Tue, Oct 21, 1997	25.50	26.06	25.50	26.00
1363	NYSE	ETR	Mon, Oct 20, 1997	25.50	26.00	25.38	25.56
1362	NYSE	ETR	Fri, Oct 17, 1997	25.38	25.63	25.19	25.63
1361	NYSE	ETR	Thu, Oct 16, 1997	25.38	25.56	25.38	25.44
1360	NYSE	ETR	Wed, Oct 15, 1997	25.44	25.50	25.28	25.38
1359	NYSE	ETR	Tue, Oct 14, 1997	25.56	25.56	25.25	25.38
1358	NYSE	ETR	Mon, Oct 13, 1997	25.13	25.25	25.00	25.25
1357	NYSE	ETR	Fri, Oct 10, 1997	24.56	25.19	24.50	25.06
1356	NYSE	ETR	Thu, Oct 9, 1997	24.38	24.63	24.31	24.63
1355	NYSE	ETR	Wed, Oct 8, 1997	24.88	24.88	24.38	24.50
1354	NYSE	ETR	Tue, Oct 7, 1997	25.38	25.38	24.69	24.81
1353	NYSE	ETR	Mon, Oct 6, 1997	25.88	25.88	25.25	25.31
1352	NYSE	ETR	Fri, Oct 3, 1997	26.13	26.19	25.63	25.88
1351	NYSE	ETR	Thu, Oct 2, 1997	25.38	25.88	25.25	25.88
1350	NYSE	ETR	Wed, Oct 1, 1997	25.25	25.31	25.00	25.31
1349	NYSE	ETR	Tue, Sep 30, 1997	26.06	26.19	25.94	26.06
1348	NYSE	ETR	Mon, Sep 29, 1997	26.13	26.13	25.88	26.06
1347	NYSE	ETR	Fri, Sep 26, 1997	25.81	26.13	25.81	26.13
1346	NYSE	ETR	Thu, Sep 25, 1997	25.63	25.81	25.56	25.75
1345	NYSE	ETR	Wed, Sep 24, 1997	25.69	25.94	25.63	25.75
1344	NYSE	ETR	Tue, Sep 23, 1997	25.38	25.44	25.19	25.44
1343	NYSE	ETR	Mon, Sep 22, 1997	25.50	25.69	25.25	25.25
1342	NYSE	ETR	Fri, Sep 19, 1997	25.50	25.75	25.50	25.50
1341	NYSE	ETR	Thu, Sep 18, 1997	25.25	25.63	25.19	25.50
1340	NYSE	ETR	Wed, Sep 17, 1997	25.63	25.69	25.13	25.19
1339	NYSE	ETR	Tue, Sep 16, 1997	25.44	25.69	25.31	25.63
1338	NYSE	ETR	Mon, Sep 15, 1997	25.13	25.48	25.06	25.25
1337	NYSE	ETR	Fri, Sep 12, 1997	25.25	25.56	25.00	25.13
1336	NYSE	ETR	Thu, Sep 11, 1997	25.31	25.44	25.06	25.19
1335	NYSE	ETR	Wed, Sep 10, 1997	25.69	25.88	25.38	25.38
1334	NYSE	ETR	Tue, Sep 9, 1997	25.19	25.94	25.19	25.81
1333	NYSE	ETR	Mon, Sep 8, 1997	25.44	25.50	25.25	25.31
1332	NYSE	ETR	Fri, Sep 5, 1997	25.25	25.38	25.06	25.25
1331	NYSE	ETR	Thu, Sep 4, 1997	25.00	25.31	25.00	25.25
1330	NYSE	ETR	Wed, Sep 3, 1997	25.25	25.31	24.94	24.94
1329	NYSE	ETR	Tue, Sep 2, 1997	24.88	25.25	24.88	25.00
1328	NYSE	ETR	Fri, Aug 29, 1997	25.06	25.19	24.63	24.81
1327	NYSE	ETR	Thu, Aug 28, 1997	24.81	25.19	24.75	25.02
1326	NYSE	ETR	Wed, Aug 27, 1997	24.69	24.81	24.56	24.75
1325	NYSE	ETR	Tue, Aug 26, 1997	24.81	25.00	24.75	24.88
1324	NYSE	ETR	Mon, Aug 25, 1997	24.56	24.81	24.44	24.81
1323	NYSE	ETR	Fri, Aug 22, 1997	24.31	24.69	24.06	24.69
1322	NYSE	ETR	Thu, Aug 21, 1997	24.88	25.06	24.56	24.63
1321	NYSE	ETR	Wed, Aug 20, 1997	24.88	25.00	24.81	24.88
1320	NYSE	ETR	Tue, Aug 19, 1997	25.06	25.19	24.75	24.94
1319	NYSE	ETR	Mon, Aug 18, 1997	24.75	24.94	24.50	24.94
1318	NYSE	ETR	Fri, Aug 15, 1997	25.38	25.44	24.69	24.69
1317	NYSE	ETR	Thu, Aug 14, 1997	25.38	25.50	25.25	25.38
1316	NYSE	ETR	Wed, Aug 13, 1997	25.25	25.44	25.13	25.38
1315	NYSE	ETR	Tue, Aug 12, 1997	25.44	25.50	24.88	25.06
1314	NYSE	ETR	Mon, Aug 11, 1997	25.50	25.69	25.13	25.44
1313	NYSE	ETR	Fri, Aug 8, 1997	26.13	26.19	25.63	25.94
1312	NYSE	ETR	Thu, Aug 7, 1997	26.31	26.56	26.13	26.25
1311	NYSE	ETR	Wed, Aug 6, 1997	26.38	26.50	26.19	26.38
1310	NYSE	ETR	Tue, Aug 5, 1997	26.38	26.44	26.13	26.25
1309	NYSE	ETR	Mon, Aug 4, 1997	26.50	26.56	26.31	26.38
1308	NYSE	ETR	Fri, Aug 1, 1997	26.75	26.75	26.38	26.50
1307	NYSE	ETR	Thu, Jul 31, 1997	27.19	27.38	27.00	27.31
1306	NYSE	ETR	Wed, Jul 30, 1997	27.19	27.31	27.06	27.13
1305	NYSE	ETR	Tue, Jul 29, 1997	26.88	27.13	26.69	27.13
1304	NYSE	ETR	Mon, Jul 28, 1997	26.50	26.88	26.44	26.88
1303	NYSE	ETR	Fri, Jul 25, 1997	26.63	26.63	26.25	26.44
1302	NYSE	ETR	Thu, Jul 24, 1997	26.81	26.88	26.44	26.56
1301	NYSE	ETR	Wed, Jul 23, 1997	27.38	27.44	26.88	26.94
1300	NYSE	ETR	Tue, Jul 22, 1997	26.81	27.31	26.75	27.31
1299	NYSE	ETR	Mon, Jul 21, 1997	27.00	27.00	26.44	26.81
1298	NYSE	ETR	Fri, Jul 18, 1997	27.50	27.56	27.00	27.25
1297	NYSE	ETR	Thu, Jul 17, 1997	27.50	27.63	27.31	27.63
1296	NYSE	ETR	Wed, Jul 16, 1997	27.94	28.00	27.50	27.69
1295	NYSE	ETR	Tue, Jul 15, 1997	27.50	27.88	27.25	27.81
1294	NYSE	ETR	Mon, Jul 14, 1997	27.63	27.75	27.50	27.56
1293	NYSE	ETR	Fri, Jul 11, 1997	27.88	27.94	27.56	27.56
1292	NYSE	ETR	Thu, Jul 10, 1997	27.75	27.94	27.50	27.81
1291	NYSE	ETR	Wed, Jul 9, 1997	27.56	27.88	27.31	27.88
1290	NYSE	ETR	Tue, Jul 8, 1997	27.44	27.69	27.31	27.56
1289	NYSE	ETR	Mon, Jul 7, 1997	28.00	28.00	27.50	27.56
1288	NYSE	ETR	Thu, Jul 3, 1997	27.63	27.88	27.56	27.88
1287	NYSE	ETR	Wed, Jul 2, 1997	27.06	27.44	27.00	27.44
1286	NYSE	ETR	Tue, Jul 1, 1997	27.25	27.50	26.75	26.81
1285	NYSE	ETR	Mon, Jun 30, 1997	26.94	27.50	26.69	27.50
1284	NYSE	ETR	Fri, Jun 27, 1997	26.56	27.00	26.50	27.00
1283	NYSE	ETR	Thu, Jun 26, 1997	26.81	27.00	26.38	26.44
1282	NYSE	ETR	Wed, Jun 25, 1997	26.63	27.13	26.63	26.81
1281	NYSE	ETR	Tue, Jun 24, 1997	26.88	26.88	26.56	26.63
1280	NYSE	ETR	Mon, Jun 23, 1997	27.38	27.38	26.88	27.00
1279	NYSE	ETR	Fri, Jun 20, 1997	27.13	27.38	27.13	27.25
1278	NYSE	ETR	Thu, Jun 19, 1997	27.50	27.50	27.13	27.13
1277	NYSE	ETR	Wed, Jun 18, 1997	27.25	27.50	27.13	27.25
1276	NYSE	ETR	Tue, Jun 17, 1997	26.75	27.50	26.63	27.38
1275	NYSE	ETR	Mon, Jun 16, 1997	27.00	27.00	26.75	26.88
1274	NYSE	ETR	Fri, Jun 13, 1997	26.63	26.88	26.63	26.75
1273	NYSE	ETR	Thu, Jun 12, 1997	27.00	27.00	26.63	26.75
1272	NYSE	ETR	Wed, Jun 11, 1997	26.50	27.00	26.38	26.75
1271	NYSE	ETR	Tue, Jun 10, 1997	26.88	26.88	26.13	26.25
1270	NYSE	ETR	Mon, Jun 9, 1997	27.13	27.13	26.63	26.75
1269	NYSE	ETR	Fri, Jun 6, 1997	27.25	27.25	27.00	27.00
1268	NYSE	ETR	Thu, Jun 5, 1997	26.88	27.25	26.88	27.25
1267	NYSE	ETR	Wed, Jun 4, 1997	26.63	26.88	26.38	26.88
1266	NYSE	ETR	Tue, Jun 3, 1997	26.50	26.63	26.38	26.50
1265	NYSE	ETR	Mon, Jun 2, 1997	26.50	26.63	26.13	26.50
1264	NYSE	ETR	Fri, May 30, 1997	26.13	26.50	26.13	26.38
1263	NYSE	ETR	Thu, May 29, 1997	26.25	26.25	26.00	26.13
1262	NYSE	ETR	Wed, May 28, 1997	26.00	26.31	25.75	26.25
1261	NYSE	ETR	Tue, May 27, 1997	25.38	26.00	25.25	26.00
1260	NYSE	ETR	Fri, May 23, 1997	25.38	25.63	25.25	25.38
1259	NYSE	ETR	Thu, May 22, 1997	25.38	25.50	25.25	25.50
1258	NYSE	ETR	Wed, May 21, 1997	25.63	25.63	25.25	25.38
1257	NYSE	ETR	Tue, May 20, 1997	25.75	25.88	25.63	25.63
1256	NYSE	ETR	Mon, May 19, 1997	25.88	26.00	25.50	25.88
1255	NYSE	ETR	Fri, May 16, 1997	26.13	26.25	25.88	26.25
1254	NYSE	ETR	Thu, May 15, 1997	26.00	26.25	25.94	26.13
1253	NYSE	ETR	Wed, May 14, 1997	25.63	26.25	25.50	26.25
1252	NYSE	ETR	Tue, May 13, 1997	25.13	25.50	25.00	25.38
1251	NYSE	ETR	Mon, May 12, 1997	24.88	25.25	24.75	25.13
1250	NYSE	ETR	Fri, May 9, 1997	25.38	25.50	24.88	25.25
1249	NYSE	ETR	Thu, May 8, 1997	24.88	25.50	24.75	25.50
1248	NYSE	ETR	Wed, May 7, 1997	25.38	25.50	24.94	25.00
1247	NYSE	ETR	Tue, May 6, 1997	24.63	25.38	24.63	25.25
1246	NYSE	ETR	Mon, May 5, 1997	23.88	24.63	23.88	24.63
1245	NYSE	ETR	Fri, May 2, 1997	23.50	23.88	23.38	23.75
1244	NYSE	ETR	Thu, May 1, 1997	23.25	23.50	23.13	23.50
1243	NYSE	ETR	Wed, Apr 30, 1997	23.50	23.50	23.00	23.38
1242	NYSE	ETR	Tue, Apr 29, 1997	23.63	23.63	23.38	23.50
1241	NYSE	ETR	Mon, Apr 28, 1997	23.00	23.38	23.00	23.25
1240	NYSE	ETR	Fri, Apr 25, 1997	23.13	23.25	22.88	23.13
1239	NYSE	ETR	Thu, Apr 24, 1997	23.38	23.50	23.00	23.13
1238	NYSE	ETR	Wed, Apr 23, 1997	23.38	23.38	23.25	23.38
1237	NYSE	ETR	Tue, Apr 22, 1997	23.13	23.38	23.13	23.38
1236	NYSE	ETR	Mon, Apr 21, 1997	23.50	23.50	23.13	23.25
1235	NYSE	ETR	Fri, Apr 18, 1997	23.25	23.50	23.13	23.38
1234	NYSE	ETR	Thu, Apr 17, 1997	23.25	23.25	23.00	23.13
1233	NYSE	ETR	Wed, Apr 16, 1997	22.88	23.13	22.50	23.13
1232	NYSE	ETR	Tue, Apr 15, 1997	22.88	23.13	22.75	23.00
1231	NYSE	ETR	Mon, Apr 14, 1997	22.75	22.88	22.38	22.88
1230	NYSE	ETR	Fri, Apr 11, 1997	23.00	23.13	22.63	22.75
1229	NYSE	ETR	Thu, Apr 10, 1997	23.25	23.38	23.00	23.25
1228	NYSE	ETR	Wed, Apr 9, 1997	23.50	23.50	23.25	23.25
1227	NYSE	ETR	Tue, Apr 8, 1997	23.75	24.00	23.38	23.50
1226	NYSE	ETR	Mon, Apr 7, 1997	23.75	23.75	23.63	23.75
1225	NYSE	ETR	Fri, Apr 4, 1997	23.63	23.88	23.63	23.75
1224	NYSE	ETR	Thu, Apr 3, 1997	24.00	24.13	23.75	23.88
1223	NYSE	ETR	Wed, Apr 2, 1997	24.25	24.63	24.13	24.25
1222	NYSE	ETR	Tue, Apr 1, 1997	24.13	24.38	24.00	24.25
1221	NYSE	ETR	Mon, Mar 31, 1997	24.13	24.75	24.00	24.50
1220	NYSE	ETR	Thu, Mar 27, 1997	24.63	24.63	24.25	24.25
1219	NYSE	ETR	Wed, Mar 26, 1997	25.13	25.13	24.50	24.63
1218	NYSE	ETR	Tue, Mar 25, 1997	24.88	25.50	24.88	25.25
1217	NYSE	ETR	Mon, Mar 24, 1997	25.00	25.00	24.69	24.75
1216	NYSE	ETR	Fri, Mar 21, 1997	25.13	25.13	24.75	25.00
1215	NYSE	ETR	Thu, Mar 20, 1997	25.38	25.38	24.88	25.00
1214	NYSE	ETR	Wed, Mar 19, 1997	25.50	25.63	25.25	25.50
1213	NYSE	ETR	Tue, Mar 18, 1997	25.88	25.88	25.38	25.50
1212	NYSE	ETR	Mon, Mar 17, 1997	25.38	26.13	25.25	26.00
1211	NYSE	ETR	Fri, Mar 14, 1997	25.75	25.88	25.38	25.63
1210	NYSE	ETR	Thu, Mar 13, 1997	25.88	26.00	25.75	25.75
1209	NYSE	ETR	Wed, Mar 12, 1997	26.00	26.13	25.88	26.13
1208	NYSE	ETR	Tue, Mar 11, 1997	26.13	26.25	25.94	26.00
1207	NYSE	ETR	Mon, Mar 10, 1997	26.38	26.38	26.13	26.13
1206	NYSE	ETR	Fri, Mar 7, 1997	26.38	26.63	26.38	26.50
1205	NYSE	ETR	Thu, Mar 6, 1997	26.88	26.88	26.00	26.50
1204	NYSE	ETR	Wed, Mar 5, 1997	26.75	27.00	26.63	26.88
1203	NYSE	ETR	Tue, Mar 4, 1997	26.63	26.75	26.50	26.75
1202	NYSE	ETR	Mon, Mar 3, 1997	26.25	26.50	26.25	26.50
1201	NYSE	ETR	Fri, Feb 28, 1997	26.13	26.38	26.13	26.38
1200	NYSE	ETR	Thu, Feb 27, 1997	26.50	26.50	26.00	26.00
1199	NYSE	ETR	Wed, Feb 26, 1997	26.50	26.50	26.25	26.50
1198	NYSE	ETR	Tue, Feb 25, 1997	26.63	26.69	26.50	26.63
1197	NYSE	ETR	Mon, Feb 24, 1997	26.50	26.88	26.50	26.75
1196	NYSE	ETR	Fri, Feb 21, 1997	26.63	26.63	26.50	26.63
1195	NYSE	ETR	Thu, Feb 20, 1997	26.75	26.75	26.50	26.50
1194	NYSE	ETR	Wed, Feb 19, 1997	26.75	26.88	26.63	26.63
1193	NYSE	ETR	Tue, Feb 18, 1997	26.75	26.88	26.63	26.88
1192	NYSE	ETR	Fri, Feb 14, 1997	27.00	27.00	26.63	26.75
1191	NYSE	ETR	Thu, Feb 13, 1997	26.75	27.25	26.63	27.25
1190	NYSE	ETR	Wed, Feb 12, 1997	26.50	26.75	26.50	26.75
1189	NYSE	ETR	Tue, Feb 11, 1997	26.50	26.63	26.50	26.63
1188	NYSE	ETR	Mon, Feb 10, 1997	26.38	27.00	26.25	26.25
1187	NYSE	ETR	Fri, Feb 7, 1997	26.50	26.75	26.38	26.75
1186	NYSE	ETR	Thu, Feb 6, 1997	26.38	26.50	26.13	26.38
1185	NYSE	ETR	Wed, Feb 5, 1997	27.13	27.13	26.38	26.38
1184	NYSE	ETR	Tue, Feb 4, 1997	26.75	27.13	26.75	26.88
1183	NYSE	ETR	Mon, Feb 3, 1997	26.75	26.88	26.63	26.75
1182	NYSE	ETR	Fri, Jan 31, 1997	26.63	27.38	26.25	27.25
1181	NYSE	ETR	Thu, Jan 30, 1997	26.50	26.63	26.25	26.50
1180	NYSE	ETR	Wed, Jan 29, 1997	26.63	26.75	26.13	26.25
1179	NYSE	ETR	Tue, Jan 28, 1997	26.88	27.00	26.38	26.63
1178	NYSE	ETR	Mon, Jan 27, 1997	27.25	27.25	26.63	26.75
1177	NYSE	ETR	Fri, Jan 24, 1997	27.50	27.50	27.25	27.25
1176	NYSE	ETR	Thu, Jan 23, 1997	27.75	28.00	27.63	27.63
1175	NYSE	ETR	Wed, Jan 22, 1997	27.75	27.75	27.50	27.63
1174	NYSE	ETR	Tue, Jan 21, 1997	27.63	27.63	27.38	27.50
1173	NYSE	ETR	Mon, Jan 20, 1997	27.75	27.75	27.63	27.75
1172	NYSE	ETR	Fri, Jan 17, 1997	27.75	27.88	27.75	27.88
1171	NYSE	ETR	Thu, Jan 16, 1997	28.13	28.25	27.75	27.88
1170	NYSE	ETR	Wed, Jan 15, 1997	27.75	28.25	27.75	28.25
1169	NYSE	ETR	Tue, Jan 14, 1997	27.88	28.13	27.75	27.88
1168	NYSE	ETR	Mon, Jan 13, 1997	27.75	27.94	27.63	27.75
1167	NYSE	ETR	Fri, Jan 10, 1997	27.75	27.88	27.50	27.63
1166	NYSE	ETR	Thu, Jan 9, 1997	28.38	28.38	28.00	28.00
1165	NYSE	ETR	Wed, Jan 8, 1997	28.00	28.38	28.00	28.25
1164	NYSE	ETR	Tue, Jan 7, 1997	27.75	28.00	27.63	27.88
1163	NYSE	ETR	Mon, Jan 6, 1997	27.75	27.88	27.50	27.88
1162	NYSE	ETR	Fri, Jan 3, 1997	27.75	28.13	27.63	27.63
1161	NYSE	ETR	Thu, Jan 2, 1997	27.75	27.75	27.38	27.50
1160	NYSE	ETR	Tue, Dec 31, 1996	28.00	28.00	27.63	27.63
1159	NYSE	ETR	Mon, Dec 30, 1996	28.13	28.13	27.88	28.13
1158	NYSE	ETR	Fri, Dec 27, 1996	28.13	28.13	27.88	28.13
1157	NYSE	ETR	Thu, Dec 26, 1996	28.13	28.25	27.88	28.13
1156	NYSE	ETR	Tue, Dec 24, 1996	28.50	28.50	27.88	28.25
1155	NYSE	ETR	Mon, Dec 23, 1996	28.25	28.75	28.25	28.63
1154	NYSE	ETR	Fri, Dec 20, 1996	28.25	28.25	27.88	28.25
1153	NYSE	ETR	Thu, Dec 19, 1996	28.00	28.00	27.63	27.63
1152	NYSE	ETR	Wed, Dec 18, 1996	28.50	28.50	27.63	28.00
1151	NYSE	ETR	Tue, Dec 17, 1996	27.25	27.50	27.13	27.50
1150	NYSE	ETR	Mon, Dec 16, 1996	27.50	27.50	27.25	27.38
1149	NYSE	ETR	Fri, Dec 13, 1996	27.13	27.63	27.00	27.63
1148	NYSE	ETR	Thu, Dec 12, 1996	27.75	27.75	27.38	27.38
1147	NYSE	ETR	Wed, Dec 11, 1996	27.50	27.63	27.38	27.63
1146	NYSE	ETR	Tue, Dec 10, 1996	27.50	27.75	27.25	27.75
1145	NYSE	ETR	Mon, Dec 9, 1996	27.63	27.63	27.25	27.50
1144	NYSE	ETR	Fri, Dec 6, 1996	27.50	27.50	27.00	27.50
1143	NYSE	ETR	Thu, Dec 5, 1996	27.63	27.75	27.50	27.75
1142	NYSE	ETR	Wed, Dec 4, 1996	27.13	27.75	27.13	27.63
1141	NYSE	ETR	Tue, Dec 3, 1996	27.50	28.13	27.25	27.25
1140	NYSE	ETR	Mon, Dec 2, 1996	27.13	27.50	27.00	27.25
1139	NYSE	ETR	Fri, Nov 29, 1996	27.38	27.38	27.13	27.13
1138	NYSE	ETR	Wed, Nov 27, 1996	27.63	27.75	27.38	27.38
1137	NYSE	ETR	Tue, Nov 26, 1996	28.13	28.25	27.63	27.63
1136	NYSE	ETR	Mon, Nov 25, 1996	28.25	28.25	27.88	28.13
1135	NYSE	ETR	Fri, Nov 22, 1996	28.75	28.88	28.13	28.38
1134	NYSE	ETR	Thu, Nov 21, 1996	28.50	28.63	28.50	28.63
1133	NYSE	ETR	Wed, Nov 20, 1996	28.50	28.50	28.25	28.25
1132	NYSE	ETR	Tue, Nov 19, 1996	28.13	28.75	27.88	28.63
1131	NYSE	ETR	Mon, Nov 18, 1996	28.38	28.50	27.88	28.13
1130	NYSE	ETR	Fri, Nov 15, 1996	28.63	28.63	28.25	28.38
1129	NYSE	ETR	Thu, Nov 14, 1996	28.63	28.75	28.50	28.63
1128	NYSE	ETR	Wed, Nov 13, 1996	28.88	28.88	28.63	28.75
1127	NYSE	ETR	Tue, Nov 12, 1996	28.75	29.00	28.75	28.88
1126	NYSE	ETR	Mon, Nov 11, 1996	28.50	28.75	28.50	28.75
1125	NYSE	ETR	Fri, Nov 8, 1996	28.75	28.75	28.50	28.63
1124	NYSE	ETR	Thu, Nov 7, 1996	28.38	28.75	28.38	28.75
1123	NYSE	ETR	Wed, Nov 6, 1996	28.13	28.63	28.13	28.50
1122	NYSE	ETR	Tue, Nov 5, 1996	28.00	28.25	27.88	28.13
1121	NYSE	ETR	Mon, Nov 4, 1996	28.00	28.13	27.75	27.88
1120	NYSE	ETR	Fri, Nov 1, 1996	28.13	28.75	28.00	28.63
1119	NYSE	ETR	Thu, Oct 31, 1996	28.00	28.13	27.88	28.00
1118	NYSE	ETR	Wed, Oct 30, 1996	28.13	28.38	28.13	28.13
1117	NYSE	ETR	Tue, Oct 29, 1996	27.75	28.13	27.75	28.00
1116	NYSE	ETR	Mon, Oct 28, 1996	27.63	27.75	27.50	27.75
1115	NYSE	ETR	Fri, Oct 25, 1996	27.75	27.88	27.50	27.50
1114	NYSE	ETR	Thu, Oct 24, 1996	27.38	27.75	27.38	27.75
1113	NYSE	ETR	Wed, Oct 23, 1996	27.13	27.38	27.13	27.38
1112	NYSE	ETR	Tue, Oct 22, 1996	27.50	27.63	27.13	27.25
1111	NYSE	ETR	Mon, Oct 21, 1996	27.38	27.50	27.13	27.25
1110	NYSE	ETR	Fri, Oct 18, 1996	27.63	27.63	27.25	27.38
1109	NYSE	ETR	Thu, Oct 17, 1996	27.50	27.75	27.38	27.63
1108	NYSE	ETR	Wed, Oct 16, 1996	27.38	27.75	27.25	27.63
1107	NYSE	ETR	Tue, Oct 15, 1996	27.25	27.50	27.13	27.50
1106	NYSE	ETR	Mon, Oct 14, 1996	27.00	27.25	27.00	27.13
1105	NYSE	ETR	Fri, Oct 11, 1996	26.88	27.13	26.75	27.00
1104	NYSE	ETR	Thu, Oct 10, 1996	27.00	27.00	26.75	26.75
1103	NYSE	ETR	Wed, Oct 9, 1996	27.25	27.38	26.88	26.88
1102	NYSE	ETR	Tue, Oct 8, 1996	27.50	27.75	27.25	27.38
1101	NYSE	ETR	Mon, Oct 7, 1996	27.50	27.63	27.25	27.50
1100	NYSE	ETR	Fri, Oct 4, 1996	27.00	27.38	26.88	27.38
1099	NYSE	ETR	Thu, Oct 3, 1996	26.75	27.00	26.75	27.00
1098	NYSE	ETR	Wed, Oct 2, 1996	26.88	27.00	26.75	26.88
1097	NYSE	ETR	Tue, Oct 1, 1996	26.88	27.06	26.88	26.88
1096	NYSE	ETR	Mon, Sep 30, 1996	26.88	27.00	26.75	27.00
1095	NYSE	ETR	Fri, Sep 27, 1996	26.88	26.88	26.63	26.75
1094	NYSE	ETR	Thu, Sep 26, 1996	27.38	27.38	26.75	26.75
1093	NYSE	ETR	Wed, Sep 25, 1996	27.38	27.50	27.25	27.25
1092	NYSE	ETR	Tue, Sep 24, 1996	27.25	27.38	27.13	27.38
1091	NYSE	ETR	Mon, Sep 23, 1996	26.88	27.25	26.88	27.25
1090	NYSE	ETR	Fri, Sep 20, 1996	27.13	27.19	27.00	27.13
1089	NYSE	ETR	Thu, Sep 19, 1996	27.13	27.25	26.88	27.00
1088	NYSE	ETR	Wed, Sep 18, 1996	27.25	27.25	27.00	27.13
1087	NYSE	ETR	Tue, Sep 17, 1996	27.13	27.38	27.00	27.25
1086	NYSE	ETR	Mon, Sep 16, 1996	27.00	27.31	26.88	27.13
1085	NYSE	ETR	Fri, Sep 13, 1996	26.75	26.88	26.75	26.88
1084	NYSE	ETR	Thu, Sep 12, 1996	26.38	26.88	26.25	26.75
1083	NYSE	ETR	Wed, Sep 11, 1996	26.00	26.38	26.00	26.38
1082	NYSE	ETR	Tue, Sep 10, 1996	26.00	26.25	25.88	26.13
1081	NYSE	ETR	Mon, Sep 9, 1996	25.88	26.00	25.75	26.00
1080	NYSE	ETR	Fri, Sep 6, 1996	25.63	25.75	25.38	25.75
1079	NYSE	ETR	Thu, Sep 5, 1996	25.38	25.75	25.38	25.75
1078	NYSE	ETR	Wed, Sep 4, 1996	25.63	25.75	25.25	25.63
1077	NYSE	ETR	Tue, Sep 3, 1996	25.38	25.50	24.88	25.50
1076	NYSE	ETR	Fri, Aug 30, 1996	26.00	26.00	25.25	25.38
1075	NYSE	ETR	Thu, Aug 29, 1996	26.13	26.38	26.06	26.13
1074	NYSE	ETR	Wed, Aug 28, 1996	26.50	26.50	26.13	26.25
1073	NYSE	ETR	Tue, Aug 27, 1996	26.63	26.75	26.38	26.50
1072	NYSE	ETR	Mon, Aug 26, 1996	26.75	26.75	26.63	26.75
1071	NYSE	ETR	Fri, Aug 23, 1996	26.63	27.00	26.63	26.88
1070	NYSE	ETR	Thu, Aug 22, 1996	26.50	26.75	26.38	26.75
1069	NYSE	ETR	Wed, Aug 21, 1996	26.13	26.63	26.13	26.63
1068	NYSE	ETR	Tue, Aug 20, 1996	25.88	26.25	25.75	26.25
1067	NYSE	ETR	Mon, Aug 19, 1996	26.13	26.13	25.75	25.88
1066	NYSE	ETR	Fri, Aug 16, 1996	26.25	26.25	26.13	26.13
1065	NYSE	ETR	Thu, Aug 15, 1996	26.00	26.38	26.00	26.13
1064	NYSE	ETR	Wed, Aug 14, 1996	26.00	26.13	25.75	26.13
1063	NYSE	ETR	Tue, Aug 13, 1996	25.75	26.00	25.75	25.88
1062	NYSE	ETR	Mon, Aug 12, 1996	25.75	26.00	25.63	25.75
1061	NYSE	ETR	Fri, Aug 9, 1996	25.88	26.00	25.88	25.88
1060	NYSE	ETR	Thu, Aug 8, 1996	25.75	25.88	25.75	25.88
1059	NYSE	ETR	Wed, Aug 7, 1996	25.88	26.00	25.63	25.75
1058	NYSE	ETR	Tue, Aug 6, 1996	25.75	25.75	25.63	25.63
1057	NYSE	ETR	Mon, Aug 5, 1996	25.63	25.88	25.63	25.75
1056	NYSE	ETR	Fri, Aug 2, 1996	25.88	26.25	25.88	26.25
1055	NYSE	ETR	Thu, Aug 1, 1996	25.50	25.75	25.38	25.75
1054	NYSE	ETR	Wed, Jul 31, 1996	25.25	25.63	25.25	25.50
1053	NYSE	ETR	Tue, Jul 30, 1996	25.38	25.38	24.88	25.38
1052	NYSE	ETR	Mon, Jul 29, 1996	25.50	25.50	25.25	25.25
1051	NYSE	ETR	Fri, Jul 26, 1996	25.50	25.63	25.50	25.63
1050	NYSE	ETR	Thu, Jul 25, 1996	25.63	25.69	25.50	25.50
1049	NYSE	ETR	Wed, Jul 24, 1996	25.63	25.75	25.38	25.50
1048	NYSE	ETR	Tue, Jul 23, 1996	25.63	25.75	25.63	25.75
1047	NYSE	ETR	Mon, Jul 22, 1996	25.75	25.75	25.50	25.50
1046	NYSE	ETR	Fri, Jul 19, 1996	25.88	26.00	25.63	25.88
1045	NYSE	ETR	Thu, Jul 18, 1996	25.88	25.88	25.63	25.88
1044	NYSE	ETR	Wed, Jul 17, 1996	26.25	26.25	25.75	26.00
1043	NYSE	ETR	Tue, Jul 16, 1996	26.38	26.50	25.25	26.00
1042	NYSE	ETR	Mon, Jul 15, 1996	26.88	26.88	26.38	26.50
1041	NYSE	ETR	Fri, Jul 12, 1996	26.75	26.88	26.63	26.88
1040	NYSE	ETR	Thu, Jul 11, 1996	27.00	27.13	26.63	26.88
1039	NYSE	ETR	Wed, Jul 10, 1996	26.75	27.13	26.63	27.00
1038	NYSE	ETR	Tue, Jul 9, 1996	26.63	26.75	26.50	26.63
1037	NYSE	ETR	Mon, Jul 8, 1996	26.50	26.88	26.38	26.63
1036	NYSE	ETR	Fri, Jul 5, 1996	27.38	27.38	26.88	26.88
1035	NYSE	ETR	Wed, Jul 3, 1996	28.13	28.25	27.75	27.88
1034	NYSE	ETR	Tue, Jul 2, 1996	28.63	28.63	27.88	28.00
1033	NYSE	ETR	Mon, Jul 1, 1996	28.50	28.63	28.13	28.63
1032	NYSE	ETR	Fri, Jun 28, 1996	27.88	28.50	27.75	28.38
1031	NYSE	ETR	Thu, Jun 27, 1996	27.50	28.38	27.50	27.88
1030	NYSE	ETR	Wed, Jun 26, 1996	27.38	27.75	27.38	27.63
1029	NYSE	ETR	Tue, Jun 25, 1996	27.50	27.50	27.25	27.50
1028	NYSE	ETR	Mon, Jun 24, 1996	27.63	27.63	27.38	27.38
1027	NYSE	ETR	Fri, Jun 21, 1996	27.13	27.63	27.13	27.50
1026	NYSE	ETR	Thu, Jun 20, 1996	26.88	27.13	26.88	27.13
1025	NYSE	ETR	Wed, Jun 19, 1996	26.75	27.00	26.50	26.88
1024	NYSE	ETR	Tue, Jun 18, 1996	26.88	27.00	26.75	26.88
1023	NYSE	ETR	Mon, Jun 17, 1996	26.63	26.88	26.50	26.75
1022	NYSE	ETR	Fri, Jun 14, 1996	26.63	26.75	26.50	26.75
1021	NYSE	ETR	Thu, Jun 13, 1996	26.75	26.88	26.50	26.63
1020	NYSE	ETR	Wed, Jun 12, 1996	26.75	27.00	26.75	26.88
1019	NYSE	ETR	Tue, Jun 11, 1996	26.75	27.00	26.50	26.75
1018	NYSE	ETR	Mon, Jun 10, 1996	26.63	26.75	26.38	26.63
1017	NYSE	ETR	Fri, Jun 7, 1996	26.50	26.75	26.38	26.63
1016	NYSE	ETR	Thu, Jun 6, 1996	27.50	27.50	27.13	27.13
1015	NYSE	ETR	Wed, Jun 5, 1996	26.63	27.13	26.50	27.13
1014	NYSE	ETR	Tue, Jun 4, 1996	26.38	26.63	26.25	26.63
1013	NYSE	ETR	Mon, Jun 3, 1996	26.00	26.13	25.63	26.13
1012	NYSE	ETR	Fri, May 31, 1996	26.50	26.50	26.00	26.25
1011	NYSE	ETR	Thu, May 30, 1996	26.75	26.88	26.63	26.63
1010	NYSE	ETR	Wed, May 29, 1996	27.25	27.25	26.75	26.75
1009	NYSE	ETR	Tue, May 28, 1996	27.50	27.50	27.00	27.25
1008	NYSE	ETR	Fri, May 24, 1996	27.50	27.63	27.38	27.50
1007	NYSE	ETR	Thu, May 23, 1996	27.50	27.63	27.38	27.50
1006	NYSE	ETR	Wed, May 22, 1996	27.38	27.50	27.13	27.50
1005	NYSE	ETR	Tue, May 21, 1996	27.50	27.63	27.25	27.38
1004	NYSE	ETR	Mon, May 20, 1996	27.50	27.75	27.38	27.63
1003	NYSE	ETR	Fri, May 17, 1996	27.63	27.63	27.38	27.50
1002	NYSE	ETR	Thu, May 16, 1996	27.50	27.75	27.38	27.75
1001	NYSE	ETR	Wed, May 15, 1996	27.63	27.75	27.13	27.63
1000	NYSE	ETR	Tue, May 14, 1996	27.63	28.25	27.63	27.63
999	NYSE	ETR	Mon, May 13, 1996	27.25	27.63	27.13	27.50
998	NYSE	ETR	Fri, May 10, 1996	26.63	27.38	26.63	27.13
997	NYSE	ETR	Thu, May 9, 1996	26.38	26.50	26.13	26.38
996	NYSE	ETR	Wed, May 8, 1996	25.63	26.50	25.63	26.38
995	NYSE	ETR	Tue, May 7, 1996	26.13	26.25	26.00	26.13
994	NYSE	ETR	Mon, May 6, 1996	26.25	26.50	26.13	26.25
993	NYSE	ETR	Fri, May 3, 1996	26.13	26.63	26.00	26.13
992	NYSE	ETR	Thu, May 2, 1996	26.38	26.50	26.13	26.25
991	NYSE	ETR	Wed, May 1, 1996	26.38	26.63	26.38	26.50
990	NYSE	ETR	Tue, Apr 30, 1996	26.13	26.75	26.13	26.38
989	NYSE	ETR	Mon, Apr 29, 1996	26.00	26.25	26.00	26.25
988	NYSE	ETR	Fri, Apr 26, 1996	25.75	26.38	25.75	26.00
987	NYSE	ETR	Thu, Apr 25, 1996	25.63	25.75	25.25	25.50
986	NYSE	ETR	Wed, Apr 24, 1996	25.75	25.75	25.63	25.63
985	NYSE	ETR	Tue, Apr 23, 1996	25.63	25.88	25.44	25.63
984	NYSE	ETR	Mon, Apr 22, 1996	26.25	26.25	25.75	25.75
983	NYSE	ETR	Fri, Apr 19, 1996	26.13	26.38	25.88	26.13
982	NYSE	ETR	Thu, Apr 18, 1996	25.75	26.25	25.75	26.13
981	NYSE	ETR	Wed, Apr 17, 1996	26.25	26.38	25.75	25.88
980	NYSE	ETR	Tue, Apr 16, 1996	26.00	26.50	25.75	26.38
979	NYSE	ETR	Mon, Apr 15, 1996	26.00	26.25	25.50	25.75
978	NYSE	ETR	Fri, Apr 12, 1996	26.13	26.25	25.75	25.88
977	NYSE	ETR	Thu, Apr 11, 1996	26.25	26.38	25.88	26.00
976	NYSE	ETR	Wed, Apr 10, 1996	26.63	26.75	26.25	26.50
975	NYSE	ETR	Tue, Apr 9, 1996	26.50	26.88	26.50	26.75
974	NYSE	ETR	Mon, Apr 8, 1996	26.75	26.75	26.38	26.50
973	NYSE	ETR	Thu, Apr 4, 1996	27.38	27.38	27.19	27.25
972	NYSE	ETR	Wed, Apr 3, 1996	27.63	27.63	27.38	27.38
971	NYSE	ETR	Tue, Apr 2, 1996	28.00	28.00	27.63	27.63
970	NYSE	ETR	Mon, Apr 1, 1996	28.00	28.13	28.00	28.00
969	NYSE	ETR	Fri, Mar 29, 1996	28.25	28.25	27.88	28.00
968	NYSE	ETR	Thu, Mar 28, 1996	27.75	28.38	27.75	28.25
967	NYSE	ETR	Wed, Mar 27, 1996	27.88	28.38	27.75	28.13
966	NYSE	ETR	Tue, Mar 26, 1996	27.75	27.88	27.63	27.75
965	NYSE	ETR	Mon, Mar 25, 1996	27.75	27.75	27.63	27.75
964	NYSE	ETR	Fri, Mar 22, 1996	27.75	27.75	27.50	27.50
963	NYSE	ETR	Thu, Mar 21, 1996	28.00	28.25	27.50	27.63
962	NYSE	ETR	Wed, Mar 20, 1996	27.50	27.88	27.50	27.88
961	NYSE	ETR	Tue, Mar 19, 1996	27.88	28.00	27.38	27.38
960	NYSE	ETR	Mon, Mar 18, 1996	27.25	27.88	27.25	27.75
959	NYSE	ETR	Fri, Mar 15, 1996	27.13	27.13	26.88	27.13
958	NYSE	ETR	Thu, Mar 14, 1996	27.13	27.13	26.88	27.00
957	NYSE	ETR	Wed, Mar 13, 1996	27.00	27.38	26.75	27.00
956	NYSE	ETR	Tue, Mar 12, 1996	27.00	27.13	26.38	26.75
955	NYSE	ETR	Mon, Mar 11, 1996	27.50	27.50	27.00	27.13
954	NYSE	ETR	Fri, Mar 8, 1996	27.88	28.13	27.63	27.63
953	NYSE	ETR	Thu, Mar 7, 1996	28.13	28.25	27.88	28.25
952	NYSE	ETR	Wed, Mar 6, 1996	28.63	28.63	28.13	28.25
951	NYSE	ETR	Tue, Mar 5, 1996	28.38	28.75	28.38	28.63
950	NYSE	ETR	Mon, Mar 4, 1996	28.13	28.50	28.00	28.25
949	NYSE	ETR	Fri, Mar 1, 1996	28.50	28.50	27.75	27.88
948	NYSE	ETR	Thu, Feb 29, 1996	28.50	28.88	28.13	28.38
947	NYSE	ETR	Wed, Feb 28, 1996	29.25	29.38	28.75	28.75
946	NYSE	ETR	Tue, Feb 27, 1996	28.88	29.13	28.75	29.13
945	NYSE	ETR	Mon, Feb 26, 1996	29.00	29.00	28.50	28.88
944	NYSE	ETR	Fri, Feb 23, 1996	29.75	29.75	29.25	29.25
943	NYSE	ETR	Thu, Feb 22, 1996	29.38	29.63	29.25	29.63
942	NYSE	ETR	Wed, Feb 21, 1996	29.13	29.25	29.00	29.25
941	NYSE	ETR	Tue, Feb 20, 1996	29.63	29.63	28.75	29.00
940	NYSE	ETR	Fri, Feb 16, 1996	29.88	30.13	29.75	29.75
939	NYSE	ETR	Thu, Feb 15, 1996	30.00	30.13	29.88	29.88
938	NYSE	ETR	Wed, Feb 14, 1996	30.00	30.13	29.88	30.00
937	NYSE	ETR	Tue, Feb 13, 1996	30.00	30.38	29.88	30.13
936	NYSE	ETR	Mon, Feb 12, 1996	29.88	30.13	29.63	30.00
935	NYSE	ETR	Fri, Feb 9, 1996	29.88	29.88	29.38	29.63
934	NYSE	ETR	Thu, Feb 8, 1996	29.88	30.00	29.75	29.88
933	NYSE	ETR	Wed, Feb 7, 1996	29.88	30.00	29.75	30.00
932	NYSE	ETR	Tue, Feb 6, 1996	29.88	30.25	29.75	30.25
931	NYSE	ETR	Mon, Feb 5, 1996	29.75	29.88	29.63	29.88
930	NYSE	ETR	Fri, Feb 2, 1996	29.50	29.88	29.38	29.75
929	NYSE	ETR	Thu, Feb 1, 1996	29.50	29.63	29.38	29.50
928	NYSE	ETR	Wed, Jan 31, 1996	29.50	29.63	29.38	29.63
927	NYSE	ETR	Tue, Jan 30, 1996	29.50	29.63	29.50	29.50
926	NYSE	ETR	Mon, Jan 29, 1996	29.50	29.75	29.50	29.63
925	NYSE	ETR	Fri, Jan 26, 1996	29.50	29.63	29.38	29.63
924	NYSE	ETR	Thu, Jan 25, 1996	29.50	29.75	29.38	29.38
923	NYSE	ETR	Wed, Jan 24, 1996	29.63	29.75	29.50	29.63
922	NYSE	ETR	Tue, Jan 23, 1996	29.50	29.75	29.38	29.63
921	NYSE	ETR	Mon, Jan 22, 1996	29.63	29.75	29.63	29.75
920	NYSE	ETR	Fri, Jan 19, 1996	29.88	30.00	29.63	29.63
919	NYSE	ETR	Thu, Jan 18, 1996	29.88	30.13	29.75	30.13
918	NYSE	ETR	Wed, Jan 17, 1996	29.88	30.25	29.75	30.00
917	NYSE	ETR	Tue, Jan 16, 1996	29.50	29.88	29.44	29.88
916	NYSE	ETR	Mon, Jan 15, 1996	29.50	29.63	29.38	29.50
915	NYSE	ETR	Fri, Jan 12, 1996	30.00	30.13	29.50	29.50
914	NYSE	ETR	Thu, Jan 11, 1996	30.00	30.13	29.88	30.13
913	NYSE	ETR	Wed, Jan 10, 1996	29.88	30.38	29.75	30.00
912	NYSE	ETR	Tue, Jan 9, 1996	29.38	29.88	29.25	29.63
911	NYSE	ETR	Mon, Jan 8, 1996	29.13	29.38	29.13	29.38
910	NYSE	ETR	Fri, Jan 5, 1996	28.75	29.38	28.75	29.25
909	NYSE	ETR	Thu, Jan 4, 1996	28.88	29.13	28.63	28.88
908	NYSE	ETR	Wed, Jan 3, 1996	29.13	29.25	28.75	28.88
907	NYSE	ETR	Tue, Jan 2, 1996	29.13	29.50	29.00	29.25
906	NYSE	ETR	Fri, Dec 29, 1995	29.00	29.25	28.88	29.25
905	NYSE	ETR	Thu, Dec 28, 1995	28.88	29.13	28.75	28.88
904	NYSE	ETR	Wed, Dec 27, 1995	28.63	28.88	28.50	28.88
903	NYSE	ETR	Tue, Dec 26, 1995	28.75	28.88	28.50	28.63
902	NYSE	ETR	Fri, Dec 22, 1995	28.88	29.00	28.50	28.63
901	NYSE	ETR	Thu, Dec 21, 1995	28.75	29.00	28.75	29.00
900	NYSE	ETR	Wed, Dec 20, 1995	28.25	28.75	28.13	28.50
899	NYSE	ETR	Tue, Dec 19, 1995	28.13	28.63	28.00	28.13
898	NYSE	ETR	Mon, Dec 18, 1995	28.00	28.25	27.75	28.25
897	NYSE	ETR	Fri, Dec 15, 1995	27.63	28.00	27.63	28.00
896	NYSE	ETR	Thu, Dec 14, 1995	27.25	27.50	27.13	27.50
895	NYSE	ETR	Wed, Dec 13, 1995	27.00	27.25	27.00	27.13
894	NYSE	ETR	Tue, Dec 12, 1995	27.00	27.13	26.88	27.13
893	NYSE	ETR	Mon, Dec 11, 1995	26.88	27.00	26.75	27.00
892	NYSE	ETR	Fri, Dec 8, 1995	26.88	27.00	26.88	27.00
891	NYSE	ETR	Thu, Dec 7, 1995	26.75	27.00	26.50	26.88
890	NYSE	ETR	Wed, Dec 6, 1995	26.88	27.25	26.75	26.88
889	NYSE	ETR	Tue, Dec 5, 1995	27.25	27.25	26.50	26.75
888	NYSE	ETR	Mon, Dec 4, 1995	27.63	27.88	26.88	27.25
887	NYSE	ETR	Fri, Dec 1, 1995	27.88	28.25	27.88	28.00
886	NYSE	ETR	Thu, Nov 30, 1995	28.00	28.00	27.75	27.88
885	NYSE	ETR	Wed, Nov 29, 1995	27.63	28.00	27.63	28.00
884	NYSE	ETR	Tue, Nov 28, 1995	27.50	27.63	27.38	27.50
883	NYSE	ETR	Mon, Nov 27, 1995	27.50	27.63	27.25	27.63
882	NYSE	ETR	Fri, Nov 24, 1995	27.50	27.50	27.38	27.38
881	NYSE	ETR	Wed, Nov 22, 1995	27.63	27.63	27.38	27.50
880	NYSE	ETR	Tue, Nov 21, 1995	27.63	27.75	27.38	27.50
879	NYSE	ETR	Mon, Nov 20, 1995	27.75	27.88	27.50	27.75
878	NYSE	ETR	Fri, Nov 17, 1995	28.00	28.00	27.63	27.88
877	NYSE	ETR	Thu, Nov 16, 1995	27.75	28.00	27.63	28.00
876	NYSE	ETR	Wed, Nov 15, 1995	27.88	28.00	27.63	27.63
875	NYSE	ETR	Tue, Nov 14, 1995	27.75	28.00	27.75	27.88
874	NYSE	ETR	Mon, Nov 13, 1995	27.38	27.63	27.38	27.63
873	NYSE	ETR	Fri, Nov 10, 1995	27.38	27.63	27.25	27.50
872	NYSE	ETR	Thu, Nov 9, 1995	27.88	27.88	27.38	27.50
871	NYSE	ETR	Wed, Nov 8, 1995	27.75	28.00	27.63	27.75
870	NYSE	ETR	Tue, Nov 7, 1995	28.50	28.63	28.13	28.25
869	NYSE	ETR	Mon, Nov 6, 1995	28.75	28.88	28.38	28.63
868	NYSE	ETR	Fri, Nov 3, 1995	28.63	28.75	28.50	28.75
867	NYSE	ETR	Thu, Nov 2, 1995	28.75	28.75	28.38	28.63
866	NYSE	ETR	Wed, Nov 1, 1995	28.50	28.75	28.50	28.75
865	NYSE	ETR	Tue, Oct 31, 1995	28.63	28.75	28.50	28.50
864	NYSE	ETR	Mon, Oct 30, 1995	28.63	28.75	28.38	28.63
863	NYSE	ETR	Fri, Oct 27, 1995	28.25	28.75	28.25	28.63
862	NYSE	ETR	Thu, Oct 26, 1995	28.88	28.88	28.50	28.50
861	NYSE	ETR	Wed, Oct 25, 1995	28.25	28.88	28.13	28.88
860	NYSE	ETR	Tue, Oct 24, 1995	28.13	28.25	27.88	28.25
859	NYSE	ETR	Mon, Oct 23, 1995	27.50	28.50	27.50	28.13
858	NYSE	ETR	Fri, Oct 20, 1995	27.63	27.75	27.50	27.50
857	NYSE	ETR	Thu, Oct 19, 1995	27.75	27.75	27.50	27.63
856	NYSE	ETR	Wed, Oct 18, 1995	27.38	27.88	27.25	27.63
855	NYSE	ETR	Tue, Oct 17, 1995	27.00	27.38	27.00	27.38
854	NYSE	ETR	Mon, Oct 16, 1995	27.13	27.13	27.00	27.13
853	NYSE	ETR	Fri, Oct 13, 1995	27.00	27.13	27.00	27.00
852	NYSE	ETR	Thu, Oct 12, 1995	27.13	27.13	26.88	26.88
851	NYSE	ETR	Wed, Oct 11, 1995	27.13	27.25	27.00	27.13
850	NYSE	ETR	Tue, Oct 10, 1995	26.75	27.25	26.75	27.00
849	NYSE	ETR	Mon, Oct 9, 1995	26.88	27.00	26.75	26.88
848	NYSE	ETR	Fri, Oct 6, 1995	26.75	27.88	26.75	26.88
847	NYSE	ETR	Thu, Oct 5, 1995	27.00	27.13	26.75	26.88
846	NYSE	ETR	Wed, Oct 4, 1995	27.00	27.25	26.88	27.25
845	NYSE	ETR	Tue, Oct 3, 1995	26.25	27.25	26.25	27.13
844	NYSE	ETR	Mon, Oct 2, 1995	26.00	26.38	26.00	26.25
843	NYSE	ETR	Fri, Sep 29, 1995	25.50	26.13	25.25	26.13
842	NYSE	ETR	Thu, Sep 28, 1995	25.38	25.75	25.13	25.50
841	NYSE	ETR	Wed, Sep 27, 1995	24.88	25.38	24.75	25.25
840	NYSE	ETR	Tue, Sep 26, 1995	24.75	25.25	24.75	24.88
839	NYSE	ETR	Mon, Sep 25, 1995	24.75	24.88	24.63	24.75
838	NYSE	ETR	Fri, Sep 22, 1995	24.75	24.88	24.63	24.75
837	NYSE	ETR	Thu, Sep 21, 1995	25.00	25.25	24.88	24.88
836	NYSE	ETR	Wed, Sep 20, 1995	24.63	25.13	24.50	25.00
835	NYSE	ETR	Tue, Sep 19, 1995	24.38	24.63	24.38	24.63
834	NYSE	ETR	Mon, Sep 18, 1995	24.38	24.50	24.25	24.25
833	NYSE	ETR	Fri, Sep 15, 1995	24.50	24.50	24.38	24.38
832	NYSE	ETR	Thu, Sep 14, 1995	24.38	24.50	24.25	24.38
831	NYSE	ETR	Wed, Sep 13, 1995	24.38	24.63	24.00	24.38
830	NYSE	ETR	Tue, Sep 12, 1995	24.25	24.38	24.13	24.38
829	NYSE	ETR	Mon, Sep 11, 1995	24.25	24.25	24.00	24.25
828	NYSE	ETR	Fri, Sep 8, 1995	24.00	24.25	23.88	24.25
827	NYSE	ETR	Thu, Sep 7, 1995	24.13	24.25	24.00	24.13
826	NYSE	ETR	Wed, Sep 6, 1995	23.88	24.25	23.88	24.13
825	NYSE	ETR	Tue, Sep 5, 1995	24.13	24.13	23.63	24.00
824	NYSE	ETR	Fri, Sep 1, 1995	24.00	24.13	23.88	24.13
823	NYSE	ETR	Thu, Aug 31, 1995	23.88	24.13	23.88	24.13
822	NYSE	ETR	Wed, Aug 30, 1995	24.00	24.13	23.88	23.88
821	NYSE	ETR	Tue, Aug 29, 1995	24.00	24.00	23.75	23.88
820	NYSE	ETR	Mon, Aug 28, 1995	24.13	24.13	23.88	23.88
819	NYSE	ETR	Fri, Aug 25, 1995	24.00	24.13	23.88	24.00
818	NYSE	ETR	Thu, Aug 24, 1995	24.13	24.25	23.88	24.00
817	NYSE	ETR	Wed, Aug 23, 1995	24.13	24.13	23.88	24.13
816	NYSE	ETR	Tue, Aug 22, 1995	23.88	24.13	23.88	24.00
815	NYSE	ETR	Mon, Aug 21, 1995	23.75	24.00	23.75	23.88
814	NYSE	ETR	Fri, Aug 18, 1995	24.00	24.00	23.75	23.88
813	NYSE	ETR	Thu, Aug 17, 1995	24.25	24.25	24.00	24.00
812	NYSE	ETR	Wed, Aug 16, 1995	24.13	24.38	24.00	24.38
811	NYSE	ETR	Tue, Aug 15, 1995	24.13	24.25	24.00	24.13
810	NYSE	ETR	Mon, Aug 14, 1995	23.88	24.25	23.88	24.13
809	NYSE	ETR	Fri, Aug 11, 1995	24.13	24.13	23.75	23.88
808	NYSE	ETR	Thu, Aug 10, 1995	24.00	24.25	24.00	24.13
807	NYSE	ETR	Wed, Aug 9, 1995	24.38	24.38	24.00	24.00
806	NYSE	ETR	Tue, Aug 8, 1995	24.75	24.88	24.75	24.75
805	NYSE	ETR	Mon, Aug 7, 1995	24.75	24.88	24.63	24.88
804	NYSE	ETR	Fri, Aug 4, 1995	24.75	24.88	24.63	24.88
803	NYSE	ETR	Thu, Aug 3, 1995	24.75	24.75	24.50	24.63
802	NYSE	ETR	Wed, Aug 2, 1995	24.88	25.00	24.75	24.88
801	NYSE	ETR	Tue, Aug 1, 1995	23.88	24.75	23.88	24.63
800	NYSE	ETR	Mon, Jul 31, 1995	24.25	24.38	23.75	23.75
799	NYSE	ETR	Fri, Jul 28, 1995	24.63	24.63	24.13	24.13
798	NYSE	ETR	Thu, Jul 27, 1995	24.38	24.50	24.13	24.50
797	NYSE	ETR	Wed, Jul 26, 1995	24.13	24.38	24.13	24.25
796	NYSE	ETR	Tue, Jul 25, 1995	24.00	24.25	23.75	24.13
795	NYSE	ETR	Mon, Jul 24, 1995	24.00	24.25	24.00	24.13
794	NYSE	ETR	Fri, Jul 21, 1995	24.13	24.13	23.75	24.13
793	NYSE	ETR	Thu, Jul 20, 1995	24.13	24.25	24.00	24.13
792	NYSE	ETR	Wed, Jul 19, 1995	24.25	24.50	24.00	24.25
791	NYSE	ETR	Tue, Jul 18, 1995	24.13	24.38	24.13	24.38
790	NYSE	ETR	Mon, Jul 17, 1995	23.88	24.25	23.75	24.13
789	NYSE	ETR	Fri, Jul 14, 1995	24.00	24.13	23.88	23.88
788	NYSE	ETR	Thu, Jul 13, 1995	24.25	24.25	24.00	24.13
787	NYSE	ETR	Wed, Jul 12, 1995	24.50	24.50	24.13	24.25
786	NYSE	ETR	Tue, Jul 11, 1995	24.63	24.75	24.38	24.50
785	NYSE	ETR	Mon, Jul 10, 1995	24.63	24.75	24.63	24.63
784	NYSE	ETR	Fri, Jul 7, 1995	24.88	24.88	24.63	24.75
783	NYSE	ETR	Thu, Jul 6, 1995	24.25	24.88	24.00	24.88
782	NYSE	ETR	Wed, Jul 5, 1995	24.25	24.38	24.13	24.38
781	NYSE	ETR	Mon, Jul 3, 1995	24.25	24.38	24.13	24.31
780	NYSE	ETR	Fri, Jun 30, 1995	24.50	24.50	24.13	24.13
779	NYSE	ETR	Thu, Jun 29, 1995	24.50	24.50	24.38	24.50
778	NYSE	ETR	Wed, Jun 28, 1995	24.38	24.50	24.13	24.50
777	NYSE	ETR	Tue, Jun 27, 1995	24.38	24.63	24.25	24.38
776	NYSE	ETR	Mon, Jun 26, 1995	24.63	24.75	24.38	24.50
775	NYSE	ETR	Fri, Jun 23, 1995	25.13	25.13	24.63	24.75
774	NYSE	ETR	Thu, Jun 22, 1995	24.75	25.25	24.63	25.13
773	NYSE	ETR	Wed, Jun 21, 1995	24.63	24.75	24.63	24.63
772	NYSE	ETR	Tue, Jun 20, 1995	24.75	24.75	24.50	24.63
771	NYSE	ETR	Mon, Jun 19, 1995	24.75	24.88	24.63	24.75
770	NYSE	ETR	Fri, Jun 16, 1995	24.88	24.88	24.63	24.75
769	NYSE	ETR	Thu, Jun 15, 1995	25.00	25.13	24.75	24.75
768	NYSE	ETR	Wed, Jun 14, 1995	25.00	25.13	24.88	25.13
767	NYSE	ETR	Tue, Jun 13, 1995	24.75	25.13	24.75	25.00
766	NYSE	ETR	Mon, Jun 12, 1995	24.50	24.75	24.50	24.63
765	NYSE	ETR	Fri, Jun 9, 1995	24.63	24.75	24.38	24.38
764	NYSE	ETR	Thu, Jun 8, 1995	25.13	25.13	24.75	24.75
763	NYSE	ETR	Wed, Jun 7, 1995	25.38	25.38	25.13	25.13
762	NYSE	ETR	Tue, Jun 6, 1995	25.38	25.50	25.25	25.38
761	NYSE	ETR	Mon, Jun 5, 1995	24.88	25.38	24.88	25.38
760	NYSE	ETR	Fri, Jun 2, 1995	24.75	24.88	24.75	24.75
759	NYSE	ETR	Thu, Jun 1, 1995	24.63	24.75	24.50	24.75
758	NYSE	ETR	Wed, May 31, 1995	24.50	24.75	24.25	24.75
757	NYSE	ETR	Tue, May 30, 1995	24.00	24.50	24.00	24.38
756	NYSE	ETR	Fri, May 26, 1995	23.50	24.13	23.50	23.88
755	NYSE	ETR	Thu, May 25, 1995	22.88	23.63	22.75	23.50
754	NYSE	ETR	Wed, May 24, 1995	22.75	22.88	22.50	22.88
753	NYSE	ETR	Tue, May 23, 1995	22.50	22.63	22.25	22.63
752	NYSE	ETR	Mon, May 22, 1995	22.50	22.75	22.38	22.63
751	NYSE	ETR	Fri, May 19, 1995	22.63	22.88	22.38	22.50
750	NYSE	ETR	Thu, May 18, 1995	22.75	22.88	22.63	22.63
749	NYSE	ETR	Wed, May 17, 1995	23.00	23.13	22.75	22.88
748	NYSE	ETR	Tue, May 16, 1995	23.00	23.25	22.88	23.13
747	NYSE	ETR	Mon, May 15, 1995	22.63	22.88	22.50	22.88
746	NYSE	ETR	Fri, May 12, 1995	22.50	22.63	22.38	22.63
745	NYSE	ETR	Thu, May 11, 1995	22.88	23.00	22.50	22.50
744	NYSE	ETR	Wed, May 10, 1995	22.50	22.75	22.38	22.75
743	NYSE	ETR	Tue, May 9, 1995	22.25	22.50	22.13	22.50
742	NYSE	ETR	Mon, May 8, 1995	22.00	22.25	22.00	22.25
741	NYSE	ETR	Fri, May 5, 1995	22.25	22.50	22.25	22.50
740	NYSE	ETR	Thu, May 4, 1995	22.13	22.38	22.00	22.25
739	NYSE	ETR	Wed, May 3, 1995	21.75	22.13	21.75	22.00
738	NYSE	ETR	Tue, May 2, 1995	21.63	21.88	21.63	21.75
737	NYSE	ETR	Mon, May 1, 1995	21.75	21.88	21.50	21.75
736	NYSE	ETR	Fri, Apr 28, 1995	21.63	21.75	21.50	21.75
735	NYSE	ETR	Thu, Apr 27, 1995	21.63	21.75	21.50	21.50
734	NYSE	ETR	Wed, Apr 26, 1995	21.63	21.75	21.50	21.63
733	NYSE	ETR	Tue, Apr 25, 1995	21.75	21.88	21.50	21.63
732	NYSE	ETR	Mon, Apr 24, 1995	21.63	21.88	21.50	21.88
731	NYSE	ETR	Fri, Apr 21, 1995	21.88	21.88	21.50	21.63
730	NYSE	ETR	Thu, Apr 20, 1995	21.25	21.75	21.25	21.63
729	NYSE	ETR	Wed, Apr 19, 1995	21.38	21.63	21.25	21.25
728	NYSE	ETR	Tue, Apr 18, 1995	21.50	21.75	21.38	21.50
727	NYSE	ETR	Mon, Apr 17, 1995	21.75	21.88	21.50	21.50
726	NYSE	ETR	Thu, Apr 13, 1995	21.13	21.75	21.00	21.63
725	NYSE	ETR	Wed, Apr 12, 1995	21.00	21.25	21.00	21.00
724	NYSE	ETR	Tue, Apr 11, 1995	21.50	21.50	21.00	21.00
723	NYSE	ETR	Mon, Apr 10, 1995	21.50	21.63	21.25	21.50
722	NYSE	ETR	Fri, Apr 7, 1995	21.50	21.75	21.50	21.75
721	NYSE	ETR	Thu, Apr 6, 1995	21.50	21.63	21.38	21.50
720	NYSE	ETR	Wed, Apr 5, 1995	21.88	21.88	21.38	21.50
719	NYSE	ETR	Tue, Apr 4, 1995	21.13	21.88	21.13	21.88
718	NYSE	ETR	Mon, Apr 3, 1995	20.88	21.25	20.88	21.13
717	NYSE	ETR	Fri, Mar 31, 1995	21.00	21.13	20.88	20.88
716	NYSE	ETR	Thu, Mar 30, 1995	21.00	21.13	20.88	21.00
715	NYSE	ETR	Wed, Mar 29, 1995	20.50	21.00	20.38	20.88
714	NYSE	ETR	Tue, Mar 28, 1995	20.75	20.88	20.38	20.50
713	NYSE	ETR	Mon, Mar 27, 1995	20.88	21.00	20.75	20.88
712	NYSE	ETR	Fri, Mar 24, 1995	20.50	21.00	20.50	20.88
711	NYSE	ETR	Thu, Mar 23, 1995	20.13	20.38	20.00	20.25
710	NYSE	ETR	Wed, Mar 22, 1995	20.38	20.38	20.00	20.13
709	NYSE	ETR	Tue, Mar 21, 1995	20.63	20.63	20.25	20.38
708	NYSE	ETR	Mon, Mar 20, 1995	20.75	20.88	20.63	20.63
707	NYSE	ETR	Fri, Mar 17, 1995	20.88	20.88	20.63	20.88
706	NYSE	ETR	Thu, Mar 16, 1995	20.75	20.88	20.63	20.88
705	NYSE	ETR	Wed, Mar 15, 1995	20.75	20.88	20.63	20.88
704	NYSE	ETR	Tue, Mar 14, 1995	20.88	21.13	20.75	20.88
703	NYSE	ETR	Mon, Mar 13, 1995	21.13	21.25	20.75	20.75
702	NYSE	ETR	Fri, Mar 10, 1995	21.13	21.38	20.63	21.25
701	NYSE	ETR	Thu, Mar 9, 1995	21.50	21.50	20.88	21.13
700	NYSE	ETR	Wed, Mar 8, 1995	21.13	21.63	21.13	21.50
699	NYSE	ETR	Tue, Mar 7, 1995	21.50	21.50	21.13	21.25
698	NYSE	ETR	Mon, Mar 6, 1995	22.00	22.00	21.50	21.50
697	NYSE	ETR	Fri, Mar 3, 1995	22.00	22.13	21.88	22.00
696	NYSE	ETR	Thu, Mar 2, 1995	22.25	22.25	22.00	22.00
695	NYSE	ETR	Wed, Mar 1, 1995	22.38	22.50	22.00	22.25
694	NYSE	ETR	Tue, Feb 28, 1995	22.50	22.50	22.25	22.38
693	NYSE	ETR	Mon, Feb 27, 1995	22.63	22.63	22.38	22.50
692	NYSE	ETR	Fri, Feb 24, 1995	22.38	22.63	22.25	22.63
691	NYSE	ETR	Thu, Feb 23, 1995	22.50	22.63	22.38	22.50
690	NYSE	ETR	Wed, Feb 22, 1995	22.63	22.75	22.38	22.50
689	NYSE	ETR	Tue, Feb 21, 1995	22.50	22.63	22.38	22.50
688	NYSE	ETR	Fri, Feb 17, 1995	22.75	22.75	22.38	22.38
687	NYSE	ETR	Thu, Feb 16, 1995	22.38	22.75	22.25	22.75
686	NYSE	ETR	Wed, Feb 15, 1995	22.38	22.50	22.25	22.50
685	NYSE	ETR	Tue, Feb 14, 1995	22.38	22.38	22.13	22.38
684	NYSE	ETR	Mon, Feb 13, 1995	22.63	22.63	22.38	22.50
683	NYSE	ETR	Fri, Feb 10, 1995	22.88	22.88	22.50	22.50
682	NYSE	ETR	Thu, Feb 9, 1995	22.75	22.88	22.38	22.63
681	NYSE	ETR	Wed, Feb 8, 1995	23.88	24.00	23.13	23.38
680	NYSE	ETR	Tue, Feb 7, 1995	24.25	24.25	23.88	24.00
679	NYSE	ETR	Mon, Feb 6, 1995	23.88	24.38	23.88	24.25
678	NYSE	ETR	Fri, Feb 3, 1995	24.00	24.38	23.88	24.38
677	NYSE	ETR	Thu, Feb 2, 1995	23.88	24.13	23.75	24.13
676	NYSE	ETR	Wed, Feb 1, 1995	24.38	24.38	24.00	24.00
675	NYSE	ETR	Tue, Jan 31, 1995	23.88	24.50	23.75	24.38
674	NYSE	ETR	Mon, Jan 30, 1995	23.63	24.00	23.63	23.88
673	NYSE	ETR	Fri, Jan 27, 1995	23.50	23.63	23.25	23.50
672	NYSE	ETR	Thu, Jan 26, 1995	23.50	23.63	23.38	23.38
671	NYSE	ETR	Wed, Jan 25, 1995	23.25	23.50	23.13	23.50
670	NYSE	ETR	Tue, Jan 24, 1995	23.00	23.25	23.00	23.13
669	NYSE	ETR	Mon, Jan 23, 1995	22.88	23.00	22.75	23.00
668	NYSE	ETR	Fri, Jan 20, 1995	23.25	23.38	23.00	23.13
667	NYSE	ETR	Thu, Jan 19, 1995	23.38	23.50	23.13	23.25
666	NYSE	ETR	Wed, Jan 18, 1995	23.63	23.75	23.38	23.50
665	NYSE	ETR	Tue, Jan 17, 1995	23.38	23.75	23.38	23.75
664	NYSE	ETR	Mon, Jan 16, 1995	23.13	23.63	23.13	23.50
663	NYSE	ETR	Fri, Jan 13, 1995	23.00	23.13	22.75	22.88
662	NYSE	ETR	Thu, Jan 12, 1995	22.88	23.00	22.75	23.00
661	NYSE	ETR	Wed, Jan 11, 1995	22.88	23.00	22.63	22.88
660	NYSE	ETR	Tue, Jan 10, 1995	22.63	23.00	22.63	22.75
659	NYSE	ETR	Mon, Jan 9, 1995	22.50	22.88	22.50	22.63
658	NYSE	ETR	Fri, Jan 6, 1995	22.50	22.63	22.38	22.50
657	NYSE	ETR	Thu, Jan 5, 1995	22.50	22.50	22.25	22.50
656	NYSE	ETR	Wed, Jan 4, 1995	22.50	22.75	22.25	22.50
655	NYSE	ETR	Tue, Jan 3, 1995	21.88	22.38	21.88	22.38
654	NYSE	ETR	Fri, Dec 30, 1994	21.75	22.13	21.63	21.88
653	NYSE	ETR	Thu, Dec 29, 1994	21.38	22.13	21.25	21.88
652	NYSE	ETR	Wed, Dec 28, 1994	21.63	21.75	21.25	21.38
651	NYSE	ETR	Tue, Dec 27, 1994	21.63	22.00	21.63	21.63
650	NYSE	ETR	Fri, Dec 23, 1994	21.88	21.88	21.50	21.63
649	NYSE	ETR	Thu, Dec 22, 1994	22.00	22.13	21.75	21.75
648	NYSE	ETR	Wed, Dec 21, 1994	22.13	22.38	22.00	22.13
647	NYSE	ETR	Tue, Dec 20, 1994	22.13	22.25	22.00	22.13
646	NYSE	ETR	Mon, Dec 19, 1994	22.38	22.50	22.13	22.13
645	NYSE	ETR	Fri, Dec 16, 1994	22.50	22.50	22.25	22.50
644	NYSE	ETR	Thu, Dec 15, 1994	22.50	22.63	22.38	22.38
643	NYSE	ETR	Wed, Dec 14, 1994	22.63	22.88	22.50	22.63
642	NYSE	ETR	Tue, Dec 13, 1994	22.38	22.63	22.38	22.50
641	NYSE	ETR	Mon, Dec 12, 1994	22.38	22.50	22.13	22.38
640	NYSE	ETR	Fri, Dec 9, 1994	22.25	22.63	22.13	22.50
639	NYSE	ETR	Thu, Dec 8, 1994	22.50	22.63	22.38	22.50
638	NYSE	ETR	Wed, Dec 7, 1994	22.50	22.63	22.50	22.63
637	NYSE	ETR	Tue, Dec 6, 1994	22.63	22.75	22.38	22.63
636	NYSE	ETR	Mon, Dec 5, 1994	22.75	22.88	22.50	22.63
635	NYSE	ETR	Fri, Dec 2, 1994	22.88	23.00	22.50	22.75
634	NYSE	ETR	Thu, Dec 1, 1994	22.50	22.88	22.38	22.88
633	NYSE	ETR	Wed, Nov 30, 1994	22.50	22.50	22.13	22.50
632	NYSE	ETR	Tue, Nov 29, 1994	22.75	22.88	22.38	22.50
631	NYSE	ETR	Mon, Nov 28, 1994	23.00	23.00	22.38	22.63
630	NYSE	ETR	Fri, Nov 25, 1994	22.63	23.13	22.63	23.00
629	NYSE	ETR	Wed, Nov 23, 1994	22.00	22.75	21.75	22.75
628	NYSE	ETR	Tue, Nov 22, 1994	22.00	22.00	21.75	22.00
627	NYSE	ETR	Mon, Nov 21, 1994	22.50	22.50	22.13	22.13
626	NYSE	ETR	Fri, Nov 18, 1994	22.50	22.50	22.25	22.25
625	NYSE	ETR	Thu, Nov 17, 1994	22.50	22.63	22.38	22.50
624	NYSE	ETR	Wed, Nov 16, 1994	22.50	22.63	22.38	22.50
623	NYSE	ETR	Tue, Nov 15, 1994	22.75	22.88	22.50	22.63
622	NYSE	ETR	Mon, Nov 14, 1994	22.75	23.00	22.75	22.75
621	NYSE	ETR	Fri, Nov 11, 1994	22.88	22.88	22.63	22.75
620	NYSE	ETR	Thu, Nov 10, 1994	23.00	23.00	22.75	22.88
619	NYSE	ETR	Wed, Nov 9, 1994	23.00	23.25	22.88	22.88
618	NYSE	ETR	Tue, Nov 8, 1994	22.88	23.00	22.75	22.88
617	NYSE	ETR	Mon, Nov 7, 1994	22.75	22.88	22.75	22.88
616	NYSE	ETR	Fri, Nov 4, 1994	22.88	23.00	22.75	22.88
615	NYSE	ETR	Thu, Nov 3, 1994	23.13	23.50	23.13	23.13
614	NYSE	ETR	Wed, Nov 2, 1994	23.13	23.25	23.00	23.13
613	NYSE	ETR	Tue, Nov 1, 1994	23.25	23.50	23.13	23.25
612	NYSE	ETR	Mon, Oct 31, 1994	24.38	24.38	23.38	23.38
611	NYSE	ETR	Fri, Oct 28, 1994	24.13	24.75	24.00	24.63
610	NYSE	ETR	Thu, Oct 27, 1994	24.13	24.25	24.00	24.13
609	NYSE	ETR	Wed, Oct 26, 1994	24.13	24.25	24.00	24.13
608	NYSE	ETR	Tue, Oct 25, 1994	24.00	24.13	23.88	24.13
607	NYSE	ETR	Mon, Oct 24, 1994	24.00	24.25	24.00	24.00
606	NYSE	ETR	Fri, Oct 21, 1994	24.00	24.25	24.00	24.13
605	NYSE	ETR	Thu, Oct 20, 1994	24.25	24.38	24.00	24.13
604	NYSE	ETR	Wed, Oct 19, 1994	24.00	24.38	24.00	24.38
603	NYSE	ETR	Tue, Oct 18, 1994	23.88	24.25	23.88	24.00
602	NYSE	ETR	Mon, Oct 17, 1994	23.63	24.00	23.50	24.00
601	NYSE	ETR	Fri, Oct 14, 1994	23.75	23.75	23.63	23.75
600	NYSE	ETR	Thu, Oct 13, 1994	23.50	23.88	23.50	23.75
599	NYSE	ETR	Wed, Oct 12, 1994	23.38	23.50	23.25	23.38
598	NYSE	ETR	Tue, Oct 11, 1994	23.00	23.63	23.00	23.38
597	NYSE	ETR	Mon, Oct 10, 1994	23.00	23.00	22.88	23.00
596	NYSE	ETR	Fri, Oct 7, 1994	22.75	23.13	22.63	23.00
595	NYSE	ETR	Thu, Oct 6, 1994	22.75	22.88	22.63	22.75
594	NYSE	ETR	Wed, Oct 5, 1994	22.63	22.88	22.56	22.88
593	NYSE	ETR	Tue, Oct 4, 1994	23.13	23.13	22.63	22.75
592	NYSE	ETR	Mon, Oct 3, 1994	23.25	23.38	23.00	23.13
591	NYSE	ETR	Fri, Sep 30, 1994	23.13	23.50	23.00	23.25
590	NYSE	ETR	Thu, Sep 29, 1994	23.00	23.25	22.88	23.13
589	NYSE	ETR	Wed, Sep 28, 1994	22.88	23.13	22.88	23.00
588	NYSE	ETR	Tue, Sep 27, 1994	22.75	23.00	22.75	23.00
587	NYSE	ETR	Mon, Sep 26, 1994	22.88	22.88	22.63	22.75
586	NYSE	ETR	Fri, Sep 23, 1994	23.00	23.13	22.63	22.75
585	NYSE	ETR	Thu, Sep 22, 1994	22.88	23.25	22.88	23.13
584	NYSE	ETR	Wed, Sep 21, 1994	22.88	23.00	22.75	22.88
583	NYSE	ETR	Tue, Sep 20, 1994	23.00	23.13	22.88	22.88
582	NYSE	ETR	Mon, Sep 19, 1994	23.13	23.38	23.00	23.13
581	NYSE	ETR	Fri, Sep 16, 1994	23.00	23.13	22.88	23.00
580	NYSE	ETR	Thu, Sep 15, 1994	23.00	23.25	22.88	23.13
579	NYSE	ETR	Wed, Sep 14, 1994	23.00	23.13	22.88	22.88
578	NYSE	ETR	Tue, Sep 13, 1994	23.13	23.25	23.00	23.00
577	NYSE	ETR	Mon, Sep 12, 1994	23.50	23.63	23.13	23.13
576	NYSE	ETR	Fri, Sep 9, 1994	23.63	23.63	23.38	23.50
575	NYSE	ETR	Thu, Sep 8, 1994	24.00	24.00	23.63	23.88
574	NYSE	ETR	Wed, Sep 7, 1994	24.13	24.25	23.88	24.00
573	NYSE	ETR	Tue, Sep 6, 1994	24.50	24.50	24.00	24.13
572	NYSE	ETR	Fri, Sep 2, 1994	24.63	24.75	24.38	24.50
571	NYSE	ETR	Thu, Sep 1, 1994	24.88	24.88	24.38	24.63
570	NYSE	ETR	Wed, Aug 31, 1994	24.88	25.00	24.75	24.88
569	NYSE	ETR	Tue, Aug 30, 1994	24.75	24.88	24.63	24.88
568	NYSE	ETR	Mon, Aug 29, 1994	25.25	25.25	24.63	24.75
567	NYSE	ETR	Fri, Aug 26, 1994	24.88	25.25	24.75	25.13
566	NYSE	ETR	Thu, Aug 25, 1994	25.00	25.00	24.63	24.75
565	NYSE	ETR	Wed, Aug 24, 1994	25.00	25.13	24.88	25.00
564	NYSE	ETR	Tue, Aug 23, 1994	24.88	25.13	24.75	25.00
563	NYSE	ETR	Mon, Aug 22, 1994	24.63	24.88	24.50	24.88
562	NYSE	ETR	Fri, Aug 19, 1994	24.63	24.75	24.50	24.75
561	NYSE	ETR	Thu, Aug 18, 1994	24.63	24.63	24.38	24.50
560	NYSE	ETR	Wed, Aug 17, 1994	24.75	24.88	24.50	24.63
559	NYSE	ETR	Tue, Aug 16, 1994	24.25	24.75	24.25	24.75
558	NYSE	ETR	Mon, Aug 15, 1994	24.63	24.75	24.25	24.25
557	NYSE	ETR	Fri, Aug 12, 1994	24.63	25.00	24.50	24.63
556	NYSE	ETR	Thu, Aug 11, 1994	24.88	25.00	24.50	24.63
555	NYSE	ETR	Wed, Aug 10, 1994	25.00	25.13	24.75	25.00
554	NYSE	ETR	Tue, Aug 9, 1994	24.75	25.25	24.75	25.00
553	NYSE	ETR	Mon, Aug 8, 1994	24.88	25.00	24.63	24.88
552	NYSE	ETR	Fri, Aug 5, 1994	25.63	25.63	25.25	25.38
551	NYSE	ETR	Thu, Aug 4, 1994	26.00	26.25	25.88	26.00
550	NYSE	ETR	Wed, Aug 3, 1994	25.88	26.13	25.63	26.00
549	NYSE	ETR	Tue, Aug 2, 1994	26.00	26.25	25.88	25.88
548	NYSE	ETR	Mon, Aug 1, 1994	25.50	26.00	25.50	25.88
547	NYSE	ETR	Fri, Jul 29, 1994	25.13	25.75	25.13	25.50
546	NYSE	ETR	Thu, Jul 28, 1994	24.63	25.00	24.63	25.00
545	NYSE	ETR	Wed, Jul 27, 1994	24.75	24.88	24.50	24.75
544	NYSE	ETR	Tue, Jul 26, 1994	25.13	25.13	24.88	24.88
543	NYSE	ETR	Mon, Jul 25, 1994	25.38	25.50	25.00	25.13
542	NYSE	ETR	Fri, Jul 22, 1994	25.13	25.50	25.06	25.50
541	NYSE	ETR	Thu, Jul 21, 1994	25.38	25.50	25.00	25.13
540	NYSE	ETR	Wed, Jul 20, 1994	25.63	25.63	25.25	25.38
539	NYSE	ETR	Tue, Jul 19, 1994	25.88	25.88	25.63	25.63
538	NYSE	ETR	Mon, Jul 18, 1994	26.00	26.13	25.50	25.88
537	NYSE	ETR	Fri, Jul 15, 1994	26.00	26.13	25.75	26.13
536	NYSE	ETR	Thu, Jul 14, 1994	25.75	26.13	25.63	25.88
535	NYSE	ETR	Wed, Jul 13, 1994	24.88	25.50	24.88	25.50
534	NYSE	ETR	Tue, Jul 12, 1994	25.13	25.13	24.50	24.88
533	NYSE	ETR	Mon, Jul 11, 1994	25.25	25.25	25.00	25.13
532	NYSE	ETR	Fri, Jul 8, 1994	24.75	25.25	24.75	25.13
531	NYSE	ETR	Thu, Jul 7, 1994	24.63	24.88	24.50	24.88
530	NYSE	ETR	Wed, Jul 6, 1994	24.63	24.63	24.38	24.63
529	NYSE	ETR	Tue, Jul 5, 1994	24.75	24.75	24.50	24.63
528	NYSE	ETR	Fri, Jul 1, 1994	24.75	24.88	24.63	24.75
527	NYSE	ETR	Thu, Jun 30, 1994	25.00	25.13	24.63	24.75
526	NYSE	ETR	Wed, Jun 29, 1994	25.00	26.13	25.00	25.13
525	NYSE	ETR	Tue, Jun 28, 1994	25.13	25.25	24.88	25.00
524	NYSE	ETR	Mon, Jun 27, 1994	25.00	25.25	24.88	25.13
523	NYSE	ETR	Fri, Jun 24, 1994	24.88	25.25	24.88	24.88
522	NYSE	ETR	Thu, Jun 23, 1994	25.25	25.50	24.88	24.88
521	NYSE	ETR	Wed, Jun 22, 1994	25.63	25.63	25.13	25.38
520	NYSE	ETR	Tue, Jun 21, 1994	26.00	26.00	25.63	25.75
519	NYSE	ETR	Mon, Jun 20, 1994	26.00	26.13	25.88	25.88
518	NYSE	ETR	Fri, Jun 17, 1994	26.25	26.25	25.75	26.00
517	NYSE	ETR	Thu, Jun 16, 1994	26.75	26.75	26.25	26.38
516	NYSE	ETR	Wed, Jun 15, 1994	29.75	29.75	29.13	29.13
515	NYSE	ETR	Tue, Jun 14, 1994	29.75	29.88	29.63	29.63
514	NYSE	ETR	Mon, Jun 13, 1994	29.88	30.00	29.63	29.75
513	NYSE	ETR	Fri, Jun 10, 1994	29.88	30.13	29.88	30.00
512	NYSE	ETR	Thu, Jun 9, 1994	30.00	30.00	29.75	29.88
511	NYSE	ETR	Wed, Jun 8, 1994	30.13	30.13	29.75	29.88
510	NYSE	ETR	Tue, Jun 7, 1994	30.13	30.25	29.88	29.88
509	NYSE	ETR	Mon, Jun 6, 1994	30.00	30.25	30.00	30.13
508	NYSE	ETR	Fri, Jun 3, 1994	29.50	30.00	29.50	29.88
507	NYSE	ETR	Thu, Jun 2, 1994	29.50	29.63	29.38	29.50
506	NYSE	ETR	Wed, Jun 1, 1994	29.00	29.38	28.81	29.38
505	NYSE	ETR	Tue, May 31, 1994	29.25	29.25	28.75	28.88
504	NYSE	ETR	Fri, May 27, 1994	28.50	29.38	28.50	29.38
503	NYSE	ETR	Thu, May 26, 1994	28.88	28.88	28.50	28.50
502	NYSE	ETR	Wed, May 25, 1994	28.25	29.00	28.13	28.88
501	NYSE	ETR	Tue, May 24, 1994	28.50	28.63	28.13	28.13
500	NYSE	ETR	Mon, May 23, 1994	28.63	28.63	28.38	28.38
499	NYSE	ETR	Fri, May 20, 1994	28.63	28.75	28.50	28.50
498	NYSE	ETR	Thu, May 19, 1994	28.63	28.88	28.38	28.50
497	NYSE	ETR	Wed, May 18, 1994	27.50	28.63	27.50	28.50
496	NYSE	ETR	Tue, May 17, 1994	27.00	27.50	26.88	27.38
495	NYSE	ETR	Mon, May 16, 1994	27.00	27.38	26.63	26.75
494	NYSE	ETR	Fri, May 13, 1994	27.63	27.88	27.50	27.88
493	NYSE	ETR	Thu, May 12, 1994	27.75	27.88	27.38	27.50
492	NYSE	ETR	Wed, May 11, 1994	27.88	28.13	27.25	27.38
491	NYSE	ETR	Tue, May 10, 1994	28.00	28.25	27.63	27.88
490	NYSE	ETR	Mon, May 9, 1994	28.50	28.63	27.75	27.75
489	NYSE	ETR	Fri, May 6, 1994	29.13	29.13	28.50	28.63
488	NYSE	ETR	Thu, May 5, 1994	29.88	30.00	29.25	29.38
487	NYSE	ETR	Wed, May 4, 1994	29.50	29.75	29.25	29.63
486	NYSE	ETR	Tue, May 3, 1994	30.00	30.00	29.50	29.50
485	NYSE	ETR	Mon, May 2, 1994	30.00	30.25	29.50	29.88
484	NYSE	ETR	Fri, Apr 29, 1994	30.88	31.25	30.38	30.63
483	NYSE	ETR	Thu, Apr 28, 1994	31.13	31.13	30.75	30.75
482	NYSE	ETR	Tue, Apr 26, 1994	31.50	31.50	30.88	31.25
481	NYSE	ETR	Mon, Apr 25, 1994	31.25	31.63	31.25	31.25
480	NYSE	ETR	Fri, Apr 22, 1994	31.88	31.88	31.25	31.38
479	NYSE	ETR	Thu, Apr 21, 1994	32.00	32.13	31.50	31.88
478	NYSE	ETR	Wed, Apr 20, 1994	30.63	31.88	30.63	31.75
477	NYSE	ETR	Tue, Apr 19, 1994	30.38	30.75	30.38	30.63
476	NYSE	ETR	Mon, Apr 18, 1994	30.50	30.63	30.19	30.38
475	NYSE	ETR	Fri, Apr 15, 1994	30.75	30.88	30.38	30.38
474	NYSE	ETR	Thu, Apr 14, 1994	30.50	31.00	30.50	30.75
473	NYSE	ETR	Wed, Apr 13, 1994	30.25	30.63	30.25	30.63
472	NYSE	ETR	Tue, Apr 12, 1994	30.13	30.38	30.13	30.25
471	NYSE	ETR	Mon, Apr 11, 1994	30.38	30.50	30.00	30.13
470	NYSE	ETR	Fri, Apr 8, 1994	30.63	30.63	30.25	30.38
469	NYSE	ETR	Thu, Apr 7, 1994	30.75	30.75	30.50	30.75
468	NYSE	ETR	Wed, Apr 6, 1994	30.88	31.00	30.50	30.88
467	NYSE	ETR	Tue, Apr 5, 1994	31.13	31.13	30.75	31.13
466	NYSE	ETR	Mon, Apr 4, 1994	31.25	31.38	30.38	30.50
465	NYSE	ETR	Thu, Mar 31, 1994	31.25	31.75	31.13	31.75
464	NYSE	ETR	Wed, Mar 30, 1994	31.88	32.00	31.25	31.25
463	NYSE	ETR	Tue, Mar 29, 1994	32.63	32.75	32.13	32.13
462	NYSE	ETR	Mon, Mar 28, 1994	32.00	32.88	32.00	32.88
461	NYSE	ETR	Fri, Mar 25, 1994	31.50	32.38	31.25	32.00
460	NYSE	ETR	Thu, Mar 24, 1994	32.00	32.13	31.13	31.50
459	NYSE	ETR	Wed, Mar 23, 1994	32.75	32.75	32.13	32.25
458	NYSE	ETR	Tue, Mar 22, 1994	32.25	32.88	32.25	32.88
457	NYSE	ETR	Mon, Mar 21, 1994	32.13	32.38	31.88	32.38
456	NYSE	ETR	Fri, Mar 18, 1994	32.63	32.63	32.13	32.25
455	NYSE	ETR	Thu, Mar 17, 1994	32.38	32.63	32.25	32.63
454	NYSE	ETR	Wed, Mar 16, 1994	31.88	32.38	31.50	32.25
453	NYSE	ETR	Tue, Mar 15, 1994	32.63	32.63	31.38	31.88
452	NYSE	ETR	Mon, Mar 14, 1994	33.13	33.13	32.50	32.50
451	NYSE	ETR	Fri, Mar 11, 1994	33.13	33.38	33.13	33.13
450	NYSE	ETR	Thu, Mar 10, 1994	33.38	33.50	33.00	33.13
449	NYSE	ETR	Wed, Mar 9, 1994	33.50	33.63	33.38	33.38
448	NYSE	ETR	Tue, Mar 8, 1994	33.50	33.63	33.38	33.63
447	NYSE	ETR	Mon, Mar 7, 1994	33.63	33.63	33.38	33.50
446	NYSE	ETR	Fri, Mar 4, 1994	33.25	33.63	33.00	33.38
445	NYSE	ETR	Thu, Mar 3, 1994	32.88	33.63	32.63	33.38
444	NYSE	ETR	Wed, Mar 2, 1994	32.63	33.13	32.50	32.88
443	NYSE	ETR	Tue, Mar 1, 1994	33.13	33.13	32.50	32.75
442	NYSE	ETR	Mon, Feb 28, 1994	33.00	33.38	33.00	33.25
441	NYSE	ETR	Fri, Feb 25, 1994	33.25	33.25	32.50	33.00
440	NYSE	ETR	Thu, Feb 24, 1994	33.88	33.88	33.00	33.13
439	NYSE	ETR	Wed, Feb 23, 1994	33.75	34.00	33.63	33.75
438	NYSE	ETR	Tue, Feb 22, 1994	33.88	34.38	33.38	33.88
437	NYSE	ETR	Fri, Feb 18, 1994	33.88	34.13	33.88	33.88
436	NYSE	ETR	Thu, Feb 17, 1994	34.38	34.38	33.75	33.75
435	NYSE	ETR	Wed, Feb 16, 1994	34.63	34.75	33.38	33.88
434	NYSE	ETR	Tue, Feb 15, 1994	35.00	35.13	34.63	34.63
433	NYSE	ETR	Mon, Feb 14, 1994	35.25	35.25	34.75	34.88
432	NYSE	ETR	Fri, Feb 11, 1994	35.25	35.38	35.13	35.25
431	NYSE	ETR	Thu, Feb 10, 1994	35.88	36.00	35.25	35.25
430	NYSE	ETR	Wed, Feb 9, 1994	36.25	36.25	35.75	36.00
429	NYSE	ETR	Tue, Feb 8, 1994	35.63	36.38	35.25	36.00
428	NYSE	ETR	Mon, Feb 7, 1994	35.50	35.88	35.38	35.63
427	NYSE	ETR	Fri, Feb 4, 1994	36.13	36.13	35.63	35.63
426	NYSE	ETR	Thu, Feb 3, 1994	37.13	37.25	36.63	36.63
425	NYSE	ETR	Wed, Feb 2, 1994	37.25	37.38	37.13	37.13
424	NYSE	ETR	Tue, Feb 1, 1994	37.13	37.25	37.00	37.25
423	NYSE	ETR	Mon, Jan 31, 1994	37.00	37.25	37.00	37.25
422	NYSE	ETR	Fri, Jan 28, 1994	37.00	37.13	36.75	36.88
421	NYSE	ETR	Thu, Jan 27, 1994	36.63	37.25	36.50	37.00
420	NYSE	ETR	Wed, Jan 26, 1994	36.25	36.63	36.25	36.63
419	NYSE	ETR	Tue, Jan 25, 1994	35.88	36.25	35.75	36.13
418	NYSE	ETR	Mon, Jan 24, 1994	36.25	36.38	35.88	35.88
417	NYSE	ETR	Fri, Jan 21, 1994	36.00	36.25	36.00	36.25
416	NYSE	ETR	Thu, Jan 20, 1994	35.88	36.00	35.75	36.00
415	NYSE	ETR	Wed, Jan 19, 1994	36.38	36.38	35.75	35.88
414	NYSE	ETR	Tue, Jan 18, 1994	36.38	36.50	36.13	36.38
413	NYSE	ETR	Mon, Jan 17, 1994	36.63	36.88	36.50	36.50
412	NYSE	ETR	Fri, Jan 14, 1994	36.25	36.63	36.13	36.63
411	NYSE	ETR	Thu, Jan 13, 1994	36.25	36.38	36.13	36.25
410	NYSE	ETR	Wed, Jan 12, 1994	36.25	36.38	35.88	36.25
409	NYSE	ETR	Tue, Jan 11, 1994	36.25	36.25	36.00	36.25
408	NYSE	ETR	Mon, Jan 10, 1994	36.13	36.25	35.88	36.25
407	NYSE	ETR	Fri, Jan 7, 1994	35.75	36.13	35.75	36.13
406	NYSE	ETR	Thu, Jan 6, 1994	35.50	35.75	35.50	35.75
405	NYSE	ETR	Wed, Jan 5, 1994	35.63	35.63	35.25	35.50
404	NYSE	ETR	Tue, Jan 4, 1994	35.75	35.75	35.50	35.63
403	NYSE	ETR	Mon, Jan 3, 1994	35.75	35.88	35.63	35.75
402	NYSE	ETR	Fri, Dec 31, 1993	35.63	36.13	35.63	36.00
401	NYSE	ETR	Thu, Dec 30, 1993	36.13	36.13	35.75	35.88
400	NYSE	ETR	Wed, Dec 29, 1993	36.25	36.25	36.13	36.25
399	NYSE	ETR	Tue, Dec 28, 1993	36.00	36.25	35.88	36.25
398	NYSE	ETR	Mon, Dec 27, 1993	35.88	36.00	35.75	36.00
397	NYSE	ETR	Thu, Dec 23, 1993	35.25	35.88	35.25	35.88
396	NYSE	ETR	Wed, Dec 22, 1993	35.38	35.38	35.25	35.38
395	NYSE	ETR	Tue, Dec 21, 1993	35.63	35.63	35.25	35.38
394	NYSE	ETR	Mon, Dec 20, 1993	35.63	35.75	35.50	35.63
393	NYSE	ETR	Fri, Dec 17, 1993	35.75	35.88	35.63	35.75
392	NYSE	ETR	Thu, Dec 16, 1993	35.13	35.88	35.13	35.88
391	NYSE	ETR	Wed, Dec 15, 1993	35.38	35.50	35.13	35.13
390	NYSE	ETR	Tue, Dec 14, 1993	35.38	35.50	35.38	35.50
389	NYSE	ETR	Mon, Dec 13, 1993	35.88	35.88	35.38	35.50
388	NYSE	ETR	Fri, Dec 10, 1993	36.00	36.00	35.75	35.88
387	NYSE	ETR	Thu, Dec 9, 1993	36.00	36.13	35.88	36.00
386	NYSE	ETR	Wed, Dec 8, 1993	36.13	36.13	35.88	36.00
385	NYSE	ETR	Tue, Dec 7, 1993	36.25	36.25	36.00	36.13
384	NYSE	ETR	Mon, Dec 6, 1993	36.25	36.38	36.13	36.25
383	NYSE	ETR	Fri, Dec 3, 1993	36.88	36.88	36.25	36.38
382	NYSE	ETR	Thu, Dec 2, 1993	37.00	37.00	36.88	36.88
381	NYSE	ETR	Wed, Dec 1, 1993	37.00	37.13	36.88	37.00
380	NYSE	ETR	Tue, Nov 30, 1993	37.00	37.00	36.75	36.88
379	NYSE	ETR	Mon, Nov 29, 1993	37.38	37.38	37.00	37.00
378	NYSE	ETR	Fri, Nov 26, 1993	37.38	37.38	37.25	37.25
377	NYSE	ETR	Wed, Nov 24, 1993	37.50	37.50	37.25	37.25
376	NYSE	ETR	Tue, Nov 23, 1993	37.38	37.50	37.38	37.38
375	NYSE	ETR	Mon, Nov 22, 1993	37.00	37.38	37.00	37.38
374	NYSE	ETR	Fri, Nov 19, 1993	37.25	37.25	37.00	37.13
373	NYSE	ETR	Thu, Nov 18, 1993	36.75	37.25	36.75	37.25
372	NYSE	ETR	Wed, Nov 17, 1993	36.75	37.13	36.75	36.88
371	NYSE	ETR	Tue, Nov 16, 1993	36.38	36.88	36.38	36.75
370	NYSE	ETR	Mon, Nov 15, 1993	36.75	36.88	36.25	36.25
369	NYSE	ETR	Fri, Nov 12, 1993	36.88	37.13	36.75	36.88
368	NYSE	ETR	Thu, Nov 11, 1993	36.50	36.75	36.50	36.75
367	NYSE	ETR	Wed, Nov 10, 1993	36.50	36.75	36.38	36.38
366	NYSE	ETR	Tue, Nov 9, 1993	36.75	36.75	36.38	36.63
365	NYSE	ETR	Mon, Nov 8, 1993	36.25	36.63	36.25	36.50
364	NYSE	ETR	Fri, Nov 5, 1993	35.63	36.38	35.25	36.13
363	NYSE	ETR	Thu, Nov 4, 1993	36.38	36.63	36.00	36.00
362	NYSE	ETR	Wed, Nov 3, 1993	37.38	37.38	36.25	36.38
361	NYSE	ETR	Tue, Nov 2, 1993	38.50	38.50	37.75	37.75
360	NYSE	ETR	Mon, Nov 1, 1993	38.88	39.00	38.38	38.50
359	NYSE	ETR	Fri, Oct 29, 1993	38.50	39.13	38.50	39.00
358	NYSE	ETR	Thu, Oct 28, 1993	38.63	38.75	38.50	38.50
357	NYSE	ETR	Wed, Oct 27, 1993	38.63	38.75	38.50	38.63
356	NYSE	ETR	Tue, Oct 26, 1993	38.38	38.63	38.25	38.38
355	NYSE	ETR	Mon, Oct 25, 1993	38.63	38.75	38.13	38.38
354	NYSE	ETR	Fri, Oct 22, 1993	39.13	39.13	38.63	38.75
353	NYSE	ETR	Thu, Oct 21, 1993	38.50	39.00	38.50	39.00
352	NYSE	ETR	Wed, Oct 20, 1993	38.63	38.88	38.50	38.50
351	NYSE	ETR	Tue, Oct 19, 1993	38.88	38.88	38.50	38.75
350	NYSE	ETR	Mon, Oct 18, 1993	39.00	39.00	38.75	38.88
349	NYSE	ETR	Fri, Oct 15, 1993	39.00	39.00	38.88	39.00
348	NYSE	ETR	Thu, Oct 14, 1993	38.75	39.00	38.63	39.00
347	NYSE	ETR	Wed, Oct 13, 1993	38.38	38.75	38.38	38.75
346	NYSE	ETR	Tue, Oct 12, 1993	38.50	38.50	38.25	38.38
345	NYSE	ETR	Mon, Oct 11, 1993	38.38	38.50	38.25	38.25
344	NYSE	ETR	Fri, Oct 8, 1993	38.63	38.63	38.13	38.38
343	NYSE	ETR	Thu, Oct 7, 1993	39.13	39.13	38.25	38.50
342	NYSE	ETR	Wed, Oct 6, 1993	38.88	39.13	38.63	39.13
341	NYSE	ETR	Tue, Oct 5, 1993	39.00	39.00	38.63	38.75
340	NYSE	ETR	Mon, Oct 4, 1993	39.13	39.25	38.88	39.00
339	NYSE	ETR	Fri, Oct 1, 1993	38.88	39.13	38.75	39.13
338	NYSE	ETR	Thu, Sep 30, 1993	38.88	39.00	38.63	38.75
337	NYSE	ETR	Wed, Sep 29, 1993	39.25	39.50	38.88	38.88
336	NYSE	ETR	Tue, Sep 28, 1993	39.38	39.38	39.13	39.25
335	NYSE	ETR	Mon, Sep 27, 1993	39.25	39.38	39.13	39.38
334	NYSE	ETR	Fri, Sep 24, 1993	38.88	39.25	38.88	39.00
333	NYSE	ETR	Thu, Sep 23, 1993	39.00	39.13	38.88	38.88
332	NYSE	ETR	Wed, Sep 22, 1993	38.75	39.13	38.75	39.13
331	NYSE	ETR	Tue, Sep 21, 1993	39.00	39.13	38.38	38.50
330	NYSE	ETR	Mon, Sep 20, 1993	39.63	39.63	39.13	39.13
329	NYSE	ETR	Fri, Sep 17, 1993	39.00	39.88	39.00	39.75
328	NYSE	ETR	Thu, Sep 16, 1993	39.13	39.25	39.00	39.13
327	NYSE	ETR	Wed, Sep 15, 1993	39.13	39.25	38.88	39.25
326	NYSE	ETR	Tue, Sep 14, 1993	39.13	39.25	39.00	39.13
325	NYSE	ETR	Mon, Sep 13, 1993	39.38	39.38	39.13	39.38
324	NYSE	ETR	Fri, Sep 10, 1993	39.13	39.38	39.00	39.25
323	NYSE	ETR	Thu, Sep 9, 1993	39.00	39.25	39.00	39.00
322	NYSE	ETR	Wed, Sep 8, 1993	39.38	39.50	39.25	39.50
321	NYSE	ETR	Tue, Sep 7, 1993	39.50	39.50	39.25	39.38
320	NYSE	ETR	Fri, Sep 3, 1993	39.50	39.50	39.25	39.38
319	NYSE	ETR	Thu, Sep 2, 1993	39.75	39.75	39.38	39.50
318	NYSE	ETR	Wed, Sep 1, 1993	39.50	39.75	39.25	39.75
317	NYSE	ETR	Tue, Aug 31, 1993	39.13	39.63	39.00	39.63
316	NYSE	ETR	Mon, Aug 30, 1993	39.00	39.25	38.88	39.25
315	NYSE	ETR	Fri, Aug 27, 1993	38.88	39.00	38.75	38.88
314	NYSE	ETR	Thu, Aug 26, 1993	38.75	39.00	38.63	38.88
313	NYSE	ETR	Wed, Aug 25, 1993	38.63	38.88	38.50	38.75
312	NYSE	ETR	Tue, Aug 24, 1993	38.63	38.63	38.50	38.50
311	NYSE	ETR	Mon, Aug 23, 1993	38.63	38.75	38.50	38.63
310	NYSE	ETR	Fri, Aug 20, 1993	38.50	38.75	38.25	38.75
309	NYSE	ETR	Thu, Aug 19, 1993	38.13	38.50	38.00	38.50
308	NYSE	ETR	Wed, Aug 18, 1993	38.50	38.50	38.13	38.13
307	NYSE	ETR	Tue, Aug 17, 1993	38.50	38.75	38.50	38.50
306	NYSE	ETR	Mon, Aug 16, 1993	38.38	38.75	38.38	38.50
305	NYSE	ETR	Fri, Aug 13, 1993	38.50	38.50	38.25	38.38
304	NYSE	ETR	Thu, Aug 12, 1993	38.38	38.50	38.25	38.25
303	NYSE	ETR	Wed, Aug 11, 1993	37.88	38.25	37.88	38.25
302	NYSE	ETR	Tue, Aug 10, 1993	37.88	38.00	37.75	38.00
301	NYSE	ETR	Mon, Aug 9, 1993	37.50	38.00	37.50	37.88
300	NYSE	ETR	Fri, Aug 6, 1993	38.38	38.38	38.00	38.13
299	NYSE	ETR	Thu, Aug 5, 1993	37.88	38.50	37.88	38.38
298	NYSE	ETR	Wed, Aug 4, 1993	38.00	38.00	37.88	37.88
297	NYSE	ETR	Tue, Aug 3, 1993	38.00	38.13	37.63	38.00
296	NYSE	ETR	Mon, Aug 2, 1993	37.25	38.25	37.13	38.25
295	NYSE	ETR	Fri, Jul 30, 1993	37.38	37.38	37.13	37.13
294	NYSE	ETR	Thu, Jul 29, 1993	37.00	37.38	36.88	37.25
293	NYSE	ETR	Wed, Jul 28, 1993	37.25	37.25	36.88	37.00
292	NYSE	ETR	Tue, Jul 27, 1993	37.25	37.38	37.13	37.13
291	NYSE	ETR	Mon, Jul 26, 1993	37.50	37.50	37.25	37.38
290	NYSE	ETR	Fri, Jul 23, 1993	37.50	37.50	37.38	37.50
289	NYSE	ETR	Thu, Jul 22, 1993	37.38	37.50	37.25	37.38
288	NYSE	ETR	Wed, Jul 21, 1993	36.88	37.38	36.88	37.38
287	NYSE	ETR	Tue, Jul 20, 1993	37.13	37.13	36.75	36.75
286	NYSE	ETR	Mon, Jul 19, 1993	37.13	37.25	37.00	37.00
285	NYSE	ETR	Fri, Jul 16, 1993	37.13	37.38	37.13	37.13
284	NYSE	ETR	Thu, Jul 15, 1993	37.50	37.50	37.13	37.25
283	NYSE	ETR	Wed, Jul 14, 1993	37.50	37.63	37.38	37.50
282	NYSE	ETR	Tue, Jul 13, 1993	37.63	37.63	37.38	37.38
281	NYSE	ETR	Mon, Jul 12, 1993	37.13	37.63	37.00	37.63
280	NYSE	ETR	Fri, Jul 9, 1993	37.00	37.25	36.75	37.25
279	NYSE	ETR	Thu, Jul 8, 1993	36.63	37.13	36.50	37.13
278	NYSE	ETR	Wed, Jul 7, 1993	36.63	36.75	36.50	36.75
277	NYSE	ETR	Tue, Jul 6, 1993	36.50	36.75	36.50	36.50
276	NYSE	ETR	Fri, Jul 2, 1993	36.50	36.88	36.38	36.63
275	NYSE	ETR	Thu, Jul 1, 1993	36.38	36.63	36.25	36.50
274	NYSE	ETR	Wed, Jun 30, 1993	36.63	36.63	36.25	36.25
273	NYSE	ETR	Tue, Jun 29, 1993	36.38	36.50	36.25	36.50
272	NYSE	ETR	Mon, Jun 28, 1993	35.88	36.38	35.88	36.38
271	NYSE	ETR	Fri, Jun 25, 1993	36.00	36.00	35.75	35.88
270	NYSE	ETR	Thu, Jun 24, 1993	35.25	36.00	35.25	35.75
269	NYSE	ETR	Wed, Jun 23, 1993	35.00	35.25	34.75	35.25
268	NYSE	ETR	Tue, Jun 22, 1993	34.63	35.00	34.63	34.88
267	NYSE	ETR	Mon, Jun 21, 1993	34.38	34.63	34.38	34.63
266	NYSE	ETR	Fri, Jun 18, 1993	34.38	34.63	34.13	34.13
265	NYSE	ETR	Thu, Jun 17, 1993	34.50	34.63	34.38	34.50
264	NYSE	ETR	Wed, Jun 16, 1993	34.50	34.50	34.38	34.50
263	NYSE	ETR	Tue, Jun 15, 1993	34.63	34.63	34.38	34.50
262	NYSE	ETR	Mon, Jun 14, 1993	34.63	34.75	34.38	34.50
261	NYSE	ETR	Fri, Jun 11, 1993	34.50	34.75	34.50	34.63
260	NYSE	ETR	Thu, Jun 10, 1993	34.63	34.75	34.38	34.50
259	NYSE	ETR	Wed, Jun 9, 1993	34.63	34.63	34.50	34.63
258	NYSE	ETR	Tue, Jun 8, 1993	34.75	34.75	34.50	34.63
257	NYSE	ETR	Mon, Jun 7, 1993	34.88	34.88	34.50	34.75
256	NYSE	ETR	Fri, Jun 4, 1993	35.00	35.00	34.75	34.88
255	NYSE	ETR	Thu, Jun 3, 1993	34.88	35.00	34.75	35.00
254	NYSE	ETR	Wed, Jun 2, 1993	34.88	35.00	34.63	35.00
253	NYSE	ETR	Tue, Jun 1, 1993	34.63	34.88	34.50	34.75
252	NYSE	ETR	Fri, May 28, 1993	34.63	34.75	34.50	34.63
251	NYSE	ETR	Thu, May 27, 1993	34.75	34.88	34.50	34.63
250	NYSE	ETR	Wed, May 26, 1993	34.50	34.88	34.38	34.88
249	NYSE	ETR	Tue, May 25, 1993	34.63	34.75	34.38	34.50
248	NYSE	ETR	Mon, May 24, 1993	34.38	34.63	34.25	34.50
247	NYSE	ETR	Fri, May 21, 1993	34.38	34.63	34.25	34.38
246	NYSE	ETR	Thu, May 20, 1993	34.38	34.63	34.13	34.50
245	NYSE	ETR	Wed, May 19, 1993	33.50	34.25	33.25	34.25
244	NYSE	ETR	Tue, May 18, 1993	33.63	34.00	33.38	33.50
243	NYSE	ETR	Mon, May 17, 1993	33.63	33.63	33.25	33.63
242	NYSE	ETR	Fri, May 14, 1993	33.38	33.75	33.38	33.50
241	NYSE	ETR	Thu, May 13, 1993	34.38	34.38	33.38	33.38
240	NYSE	ETR	Wed, May 12, 1993	34.63	34.63	34.13	34.38
239	NYSE	ETR	Tue, May 11, 1993	34.50	34.75	34.50	34.63
238	NYSE	ETR	Mon, May 10, 1993	34.50	34.63	34.38	34.50
237	NYSE	ETR	Fri, May 7, 1993	34.88	34.88	34.38	34.50
236	NYSE	ETR	Thu, May 6, 1993	34.88	34.88	34.50	34.88
235	NYSE	ETR	Wed, May 5, 1993	35.38	35.50	34.88	35.13
234	NYSE	ETR	Tue, May 4, 1993	35.13	35.38	34.88	35.38
233	NYSE	ETR	Mon, May 3, 1993	35.00	35.13	34.50	35.00
232	NYSE	ETR	Fri, Apr 30, 1993	35.50	35.63	35.38	35.50
231	NYSE	ETR	Thu, Apr 29, 1993	35.75	35.75	35.13	35.50
230	NYSE	ETR	Wed, Apr 28, 1993	36.00	36.00	35.63	35.88
229	NYSE	ETR	Tue, Apr 27, 1993	36.25	36.38	35.88	36.13
228	NYSE	ETR	Mon, Apr 26, 1993	36.38	36.38	35.88	36.25
227	NYSE	ETR	Fri, Apr 23, 1993	36.50	36.63	36.25	36.25
226	NYSE	ETR	Thu, Apr 22, 1993	36.63	36.75	36.25	36.50
225	NYSE	ETR	Wed, Apr 21, 1993	36.25	37.13	36.25	36.63
224	NYSE	ETR	Tue, Apr 20, 1993	37.25	37.38	36.25	36.25
223	NYSE	ETR	Mon, Apr 19, 1993	38.00	38.00	37.13	37.50
222	NYSE	ETR	Fri, Apr 16, 1993	37.38	38.25	37.13	38.00
221	NYSE	ETR	Thu, Apr 15, 1993	37.13	37.38	37.00	37.25
220	NYSE	ETR	Wed, Apr 14, 1993	37.25	37.50	37.13	37.38
219	NYSE	ETR	Tue, Apr 13, 1993	36.75	37.25	36.75	37.00
218	NYSE	ETR	Mon, Apr 12, 1993	36.38	37.13	36.38	37.00
217	NYSE	ETR	Thu, Apr 8, 1993	36.13	36.50	36.00	36.38
216	NYSE	ETR	Wed, Apr 7, 1993	35.88	36.13	35.75	36.00
215	NYSE	ETR	Tue, Apr 6, 1993	35.50	35.88	35.50	35.88
214	NYSE	ETR	Mon, Apr 5, 1993	35.50	35.50	35.25	35.38
213	NYSE	ETR	Fri, Apr 2, 1993	35.50	35.50	35.13	35.38
212	NYSE	ETR	Thu, Apr 1, 1993	35.38	35.50	35.25	35.50
211	NYSE	ETR	Wed, Mar 31, 1993	35.63	35.75	35.25	35.38
210	NYSE	ETR	Tue, Mar 30, 1993	35.75	35.88	35.63	35.75
209	NYSE	ETR	Mon, Mar 29, 1993	35.88	35.88	35.75	35.75
208	NYSE	ETR	Fri, Mar 26, 1993	35.63	35.88	35.50	35.88
207	NYSE	ETR	Thu, Mar 25, 1993	35.50	35.63	35.38	35.50
206	NYSE	ETR	Wed, Mar 24, 1993	35.13	35.75	35.13	35.63
205	NYSE	ETR	Tue, Mar 23, 1993	34.63	35.50	34.63	35.25
204	NYSE	ETR	Mon, Mar 22, 1993	35.00	35.13	34.63	34.63
203	NYSE	ETR	Fri, Mar 19, 1993	35.13	35.13	34.88	35.00
202	NYSE	ETR	Thu, Mar 18, 1993	35.13	35.13	35.00	35.00
201	NYSE	ETR	Wed, Mar 17, 1993	35.25	35.38	35.00	35.13
200	NYSE	ETR	Tue, Mar 16, 1993	35.13	35.50	35.13	35.38
199	NYSE	ETR	Mon, Mar 15, 1993	35.13	35.13	34.88	35.13
198	NYSE	ETR	Fri, Mar 12, 1993	35.13	35.25	35.00	35.00
197	NYSE	ETR	Thu, Mar 11, 1993	35.13	35.63	35.13	35.38
196	NYSE	ETR	Wed, Mar 10, 1993	35.13	35.38	34.75	35.38
195	NYSE	ETR	Tue, Mar 9, 1993	35.50	35.50	35.00	35.13
194	NYSE	ETR	Mon, Mar 8, 1993	35.63	35.75	35.38	35.63
193	NYSE	ETR	Fri, Mar 5, 1993	36.13	36.25	35.50	35.75
192	NYSE	ETR	Thu, Mar 4, 1993	36.25	36.38	36.13	36.13
191	NYSE	ETR	Wed, Mar 3, 1993	36.00	36.25	35.88	36.25
190	NYSE	ETR	Tue, Mar 2, 1993	36.38	36.38	35.88	36.00
189	NYSE	ETR	Mon, Mar 1, 1993	36.13	36.25	35.50	36.00
188	NYSE	ETR	Fri, Feb 26, 1993	35.63	36.25	35.50	36.13
187	NYSE	ETR	Thu, Feb 25, 1993	35.75	35.75	35.38	35.50
186	NYSE	ETR	Wed, Feb 24, 1993	36.00	36.13	35.63	35.75
185	NYSE	ETR	Tue, Feb 23, 1993	36.00	36.25	35.75	36.13
184	NYSE	ETR	Mon, Feb 22, 1993	35.38	36.25	35.38	36.13
183	NYSE	ETR	Fri, Feb 19, 1993	35.38	35.50	34.88	35.50
182	NYSE	ETR	Thu, Feb 18, 1993	35.25	35.50	35.00	35.38
181	NYSE	ETR	Wed, Feb 17, 1993	34.13	35.13	34.13	34.88
180	NYSE	ETR	Tue, Feb 16, 1993	34.50	34.88	34.13	34.13
179	NYSE	ETR	Fri, Feb 12, 1993	34.75	34.75	34.38	34.50
178	NYSE	ETR	Thu, Feb 11, 1993	34.63	34.75	34.50	34.75
177	NYSE	ETR	Wed, Feb 10, 1993	34.75	34.75	34.25	34.50
176	NYSE	ETR	Tue, Feb 9, 1993	34.88	35.00	34.50	34.88
175	NYSE	ETR	Mon, Feb 8, 1993	35.38	35.50	34.88	34.88
174	NYSE	ETR	Fri, Feb 5, 1993	35.50	35.50	35.00	35.25
173	NYSE	ETR	Thu, Feb 4, 1993	35.75	36.50	35.75	36.13
172	NYSE	ETR	Wed, Feb 3, 1993	35.13	35.63	35.00	35.63
171	NYSE	ETR	Tue, Feb 2, 1993	34.63	35.13	34.50	35.13
170	NYSE	ETR	Mon, Feb 1, 1993	34.63	34.75	34.50	34.75
169	NYSE	ETR	Fri, Jan 29, 1993	34.38	34.75	34.25	34.75
168	NYSE	ETR	Thu, Jan 28, 1993	34.25	34.50	34.25	34.38
167	NYSE	ETR	Wed, Jan 27, 1993	34.13	34.50	34.13	34.38
166	NYSE	ETR	Tue, Jan 26, 1993	34.25	34.25	34.00	34.13
165	NYSE	ETR	Mon, Jan 25, 1993	34.13	34.38	34.13	34.25
164	NYSE	ETR	Fri, Jan 22, 1993	34.13	34.38	34.13	34.25
163	NYSE	ETR	Thu, Jan 21, 1993	33.75	34.00	33.63	34.00
162	NYSE	ETR	Wed, Jan 20, 1993	34.00	34.00	33.63	33.63
161	NYSE	ETR	Tue, Jan 19, 1993	34.00	34.13	33.75	33.88
160	NYSE	ETR	Mon, Jan 18, 1993	33.88	34.00	33.75	34.00
159	NYSE	ETR	Fri, Jan 15, 1993	34.13	34.13	33.63	33.88
158	NYSE	ETR	Thu, Jan 14, 1993	33.63	34.13	33.50	34.13
157	NYSE	ETR	Wed, Jan 13, 1993	33.13	33.63	33.13	33.63
156	NYSE	ETR	Tue, Jan 12, 1993	33.13	33.38	33.13	33.25
155	NYSE	ETR	Mon, Jan 11, 1993	32.63	33.13	32.63	33.13
154	NYSE	ETR	Fri, Jan 8, 1993	32.63	32.63	32.50	32.50
153	NYSE	ETR	Thu, Jan 7, 1993	33.00	33.00	32.50	32.63
152	NYSE	ETR	Wed, Jan 6, 1993	32.88	33.00	32.75	33.00
151	NYSE	ETR	Tue, Jan 5, 1993	33.00	33.00	32.88	33.00
150	NYSE	ETR	Mon, Jan 4, 1993	33.00	33.13	32.63	33.00
149	NYSE	ETR	Thu, Dec 31, 1992	33.00	33.13	32.88	33.00
148	NYSE	ETR	Wed, Dec 30, 1992	33.25	33.25	33.00	33.13
147	NYSE	ETR	Tue, Dec 29, 1992	32.88	33.63	32.88	33.38
146	NYSE	ETR	Mon, Dec 28, 1992	32.88	33.00	32.75	32.88
145	NYSE	ETR	Thu, Dec 24, 1992	32.75	32.88	32.63	32.88
144	NYSE	ETR	Wed, Dec 23, 1992	32.88	33.00	32.88	32.88
143	NYSE	ETR	Tue, Dec 22, 1992	32.88	32.88	32.63	32.88
142	NYSE	ETR	Mon, Dec 21, 1992	32.88	33.13	32.75	33.00
141	NYSE	ETR	Fri, Dec 18, 1992	32.50	32.88	32.38	32.88
140	NYSE	ETR	Thu, Dec 17, 1992	32.13	32.63	32.00	32.38
139	NYSE	ETR	Wed, Dec 16, 1992	32.00	32.13	31.88	32.13
138	NYSE	ETR	Tue, Dec 15, 1992	32.25	32.25	31.75	31.88
137	NYSE	ETR	Mon, Dec 14, 1992	32.13	32.38	32.00	32.25
136	NYSE	ETR	Fri, Dec 11, 1992	31.63	32.25	31.63	32.25
135	NYSE	ETR	Thu, Dec 10, 1992	31.63	31.63	31.50	31.63
134	NYSE	ETR	Wed, Dec 9, 1992	31.75	31.75	31.50	31.63
133	NYSE	ETR	Tue, Dec 8, 1992	31.75	31.75	31.63	31.75
132	NYSE	ETR	Mon, Dec 7, 1992	31.88	31.88	31.63	31.75
131	NYSE	ETR	Fri, Dec 4, 1992	31.75	31.88	31.63	31.75
130	NYSE	ETR	Thu, Dec 3, 1992	32.13	32.13	31.75	31.75
129	NYSE	ETR	Wed, Dec 2, 1992	32.38	32.38	32.00	32.00
128	NYSE	ETR	Tue, Dec 1, 1992	32.13	32.25	32.13	32.25
127	NYSE	ETR	Mon, Nov 30, 1992	32.25	32.25	32.00	32.25
126	NYSE	ETR	Fri, Nov 27, 1992	32.25	32.25	32.13	32.25
125	NYSE	ETR	Wed, Nov 25, 1992	32.00	32.25	32.00	32.25
124	NYSE	ETR	Tue, Nov 24, 1992	31.88	32.13	31.75	32.00
123	NYSE	ETR	Mon, Nov 23, 1992	32.13	32.13	31.75	32.00
122	NYSE	ETR	Fri, Nov 20, 1992	31.88	32.13	31.63	32.13
121	NYSE	ETR	Thu, Nov 19, 1992	31.50	31.75	31.50	31.75
120	NYSE	ETR	Wed, Nov 18, 1992	31.13	31.63	31.13	31.50
119	NYSE	ETR	Tue, Nov 17, 1992	31.25	31.38	31.00	31.25
118	NYSE	ETR	Mon, Nov 16, 1992	31.25	31.38	31.13	31.25
117	NYSE	ETR	Fri, Nov 13, 1992	31.38	31.38	31.13	31.38
116	NYSE	ETR	Thu, Nov 12, 1992	31.13	31.38	31.00	31.38
115	NYSE	ETR	Wed, Nov 11, 1992	30.50	31.13	30.50	31.13
114	NYSE	ETR	Tue, Nov 10, 1992	31.00	31.00	30.50	30.50
113	NYSE	ETR	Mon, Nov 9, 1992	31.00	31.25	30.88	31.00
112	NYSE	ETR	Fri, Nov 6, 1992	30.88	31.00	30.75	31.00
111	NYSE	ETR	Thu, Nov 5, 1992	30.88	30.88	30.63	30.88
110	NYSE	ETR	Wed, Nov 4, 1992	31.13	31.13	30.88	30.88
109	NYSE	ETR	Tue, Nov 3, 1992	31.50	31.50	31.13	31.25
108	NYSE	ETR	Mon, Nov 2, 1992	31.75	31.75	31.38	31.38
107	NYSE	ETR	Fri, Oct 30, 1992	32.25	32.25	32.00	32.13
106	NYSE	ETR	Thu, Oct 29, 1992	31.75	32.25	31.63	32.25
105	NYSE	ETR	Wed, Oct 28, 1992	31.63	31.75	31.63	31.75
104	NYSE	ETR	Tue, Oct 27, 1992	31.88	31.88	31.63	31.75
103	NYSE	ETR	Mon, Oct 26, 1992	31.88	31.88	31.63	31.88
102	NYSE	ETR	Fri, Oct 23, 1992	31.63	31.88	31.63	31.88
101	NYSE	ETR	Thu, Oct 22, 1992	31.50	31.88	31.50	31.75
100	NYSE	ETR	Wed, Oct 21, 1992	31.63	31.75	31.50	31.63
99	NYSE	ETR	Tue, Oct 20, 1992	31.88	31.88	31.50	31.50
98	NYSE	ETR	Mon, Oct 19, 1992	31.50	31.88	31.50	31.75
97	NYSE	ETR	Fri, Oct 16, 1992	31.25	31.50	31.25	31.50
96	NYSE	ETR	Thu, Oct 15, 1992	31.00	31.38	31.00	31.13
95	NYSE	ETR	Wed, Oct 14, 1992	31.38	31.38	31.00	31.13
94	NYSE	ETR	Tue, Oct 13, 1992	31.13	31.38	31.13	31.25
93	NYSE	ETR	Mon, Oct 12, 1992	31.00	31.25	31.00	31.25
92	NYSE	ETR	Fri, Oct 9, 1992	30.88	31.13	30.75	30.88
91	NYSE	ETR	Thu, Oct 8, 1992	30.63	31.13	30.63	31.13
90	NYSE	ETR	Wed, Oct 7, 1992	30.88	31.00	30.50	30.50
89	NYSE	ETR	Tue, Oct 6, 1992	31.38	31.38	30.88	30.88
88	NYSE	ETR	Mon, Oct 5, 1992	31.38	31.38	30.88	31.25
87	NYSE	ETR	Fri, Oct 2, 1992	31.63	31.63	31.25	31.38
86	NYSE	ETR	Thu, Oct 1, 1992	31.88	31.88	31.38	31.63
85	NYSE	ETR	Wed, Sep 30, 1992	31.38	31.88	31.38	31.88
84	NYSE	ETR	Tue, Sep 29, 1992	31.13	31.50	31.13	31.50
83	NYSE	ETR	Mon, Sep 28, 1992	31.13	31.25	31.00	31.13
82	NYSE	ETR	Fri, Sep 25, 1992	31.00	31.13	31.00	31.13
81	NYSE	ETR	Thu, Sep 24, 1992	30.75	31.25	30.63	31.13
80	NYSE	ETR	Wed, Sep 23, 1992	30.38	30.75	30.38	30.75
79	NYSE	ETR	Tue, Sep 22, 1992	30.38	30.50	30.25	30.38
78	NYSE	ETR	Mon, Sep 21, 1992	30.38	30.50	30.25	30.38
77	NYSE	ETR	Fri, Sep 18, 1992	30.25	30.50	30.13	30.38
76	NYSE	ETR	Thu, Sep 17, 1992	30.38	30.50	30.13	30.25
75	NYSE	ETR	Wed, Sep 16, 1992	30.25	30.63	30.25	30.38
74	NYSE	ETR	Tue, Sep 15, 1992	30.75	30.75	30.25	30.38
73	NYSE	ETR	Mon, Sep 14, 1992	30.75	30.75	30.25	30.63
72	NYSE	ETR	Fri, Sep 11, 1992	30.63	30.75	30.50	30.63
71	NYSE	ETR	Thu, Sep 10, 1992	30.50	30.75	30.25	30.75
70	NYSE	ETR	Wed, Sep 9, 1992	30.63	30.75	30.50	30.50
69	NYSE	ETR	Tue, Sep 8, 1992	31.13	31.13	30.50	30.63
68	NYSE	ETR	Fri, Sep 4, 1992	31.25	31.38	31.13	31.13
67	NYSE	ETR	Thu, Sep 3, 1992	31.50	31.50	31.13	31.25
66	NYSE	ETR	Wed, Sep 2, 1992	31.63	31.63	31.38	31.50
65	NYSE	ETR	Tue, Sep 1, 1992	31.13	31.50	31.13	31.50
64	NYSE	ETR	Mon, Aug 31, 1992	31.00	31.25	30.75	31.25
63	NYSE	ETR	Fri, Aug 28, 1992	31.13	31.25	30.88	31.13
62	NYSE	ETR	Thu, Aug 27, 1992	31.25	31.38	30.88	31.13
61	NYSE	ETR	Wed, Aug 26, 1992	31.00	31.38	30.88	31.38
60	NYSE	ETR	Tue, Aug 25, 1992	30.75	31.00	30.75	31.00
59	NYSE	ETR	Mon, Aug 24, 1992	31.25	31.38	30.63	30.75
58	NYSE	ETR	Fri, Aug 21, 1992	31.38	31.50	31.25	31.38
57	NYSE	ETR	Thu, Aug 20, 1992	31.25	31.38	31.13	31.25
56	NYSE	ETR	Wed, Aug 19, 1992	31.13	31.38	31.13	31.38
55	NYSE	ETR	Tue, Aug 18, 1992	31.25	31.50	31.13	31.13
54	NYSE	ETR	Mon, Aug 17, 1992	31.00	31.25	30.88	31.25
53	NYSE	ETR	Fri, Aug 14, 1992	31.00	31.13	30.88	30.88
52	NYSE	ETR	Thu, Aug 13, 1992	30.88	31.25	30.88	31.13
51	NYSE	ETR	Wed, Aug 12, 1992	30.75	31.00	30.75	31.00
50	NYSE	ETR	Tue, Aug 11, 1992	30.75	30.88	30.63	30.75
49	NYSE	ETR	Mon, Aug 10, 1992	30.38	30.75	30.38	30.75
48	NYSE	ETR	Fri, Aug 7, 1992	30.75	31.00	30.63	30.88
47	NYSE	ETR	Thu, Aug 6, 1992	30.88	30.88	30.75	30.75
46	NYSE	ETR	Wed, Aug 5, 1992	30.63	31.00	30.63	30.88
45	NYSE	ETR	Tue, Aug 4, 1992	31.00	31.00	30.75	30.75
44	NYSE	ETR	Mon, Aug 3, 1992	31.13	31.13	30.88	31.00
43	NYSE	ETR	Fri, Jul 31, 1992	30.75	31.25	30.63	31.13
42	NYSE	ETR	Thu, Jul 30, 1992	30.75	30.88	30.63	30.63
41	NYSE	ETR	Wed, Jul 29, 1992	30.75	30.88	30.63	30.75
40	NYSE	ETR	Tue, Jul 28, 1992	30.38	30.75	30.25	30.75
39	NYSE	ETR	Mon, Jul 27, 1992	30.25	30.38	30.13	30.25
38	NYSE	ETR	Fri, Jul 24, 1992	29.88	30.25	29.88	30.25
37	NYSE	ETR	Thu, Jul 23, 1992	29.88	30.00	29.75	30.00
36	NYSE	ETR	Wed, Jul 22, 1992	29.75	29.88	29.63	29.75
35	NYSE	ETR	Tue, Jul 21, 1992	30.00	30.00	29.75	29.88
34	NYSE	ETR	Mon, Jul 20, 1992	29.88	30.00	29.75	29.88
33	NYSE	ETR	Fri, Jul 17, 1992	30.00	30.00	29.88	30.00
32	NYSE	ETR	Thu, Jul 16, 1992	29.75	30.00	29.75	30.00
31	NYSE	ETR	Wed, Jul 15, 1992	29.88	30.00	29.75	29.88
30	NYSE	ETR	Tue, Jul 14, 1992	29.75	30.00	29.63	29.88
29	NYSE	ETR	Mon, Jul 13, 1992	29.75	29.88	29.50	29.75
28	NYSE	ETR	Fri, Jul 10, 1992	30.00	30.00	29.44	29.88
27	NYSE	ETR	Thu, Jul 9, 1992	29.88	30.13	29.88	30.00
26	NYSE	ETR	Wed, Jul 8, 1992	29.38	29.88	29.38	29.88
25	NYSE	ETR	Tue, Jul 7, 1992	29.50	29.88	29.50	29.50
24	NYSE	ETR	Mon, Jul 6, 1992	29.25	29.38	29.00	29.25
23	NYSE	ETR	Thu, Jul 2, 1992	28.88	29.38	28.88	29.25
22	NYSE	ETR	Wed, Jul 1, 1992	28.25	28.88	28.25	28.88
21	NYSE	ETR	Tue, Jun 30, 1992	28.00	28.25	27.88	28.25
20	NYSE	ETR	Mon, Jun 29, 1992	27.88	28.13	27.88	27.88
19	NYSE	ETR	Fri, Jun 26, 1992	27.50	27.75	27.50	27.75
18	NYSE	ETR	Thu, Jun 25, 1992	27.88	27.88	27.63	27.63
17	NYSE	ETR	Wed, Jun 24, 1992	27.88	28.00	27.75	27.88
16	NYSE	ETR	Tue, Jun 23, 1992	27.88	28.00	27.75	27.88
15	NYSE	ETR	Mon, Jun 22, 1992	28.00	28.00	27.63	27.88
14	NYSE	ETR	Fri, Jun 19, 1992	28.00	28.13	27.88	28.00
13	NYSE	ETR	Thu, Jun 18, 1992	28.13	28.13	27.88	28.00
12	NYSE	ETR	Wed, Jun 17, 1992	28.25	28.38	28.13	28.25
11	NYSE	ETR	Tue, Jun 16, 1992	28.25	28.50	28.25	28.38
10	NYSE	ETR	Mon, Jun 15, 1992	28.25	28.38	28.13	28.13
9	NYSE	ETR	Fri, Jun 12, 1992	28.13	28.38	28.13	28.25
8	NYSE	ETR	Thu, Jun 11, 1992	27.75	28.00	27.63	27.88
7	NYSE	ETR	Wed, Jun 10, 1992	27.13	27.63	27.13	27.63
6	NYSE	ETR	Tue, Jun 9, 1992	27.13	27.38	27.00	27.25
5	NYSE	ETR	Mon, Jun 8, 1992	26.88	27.25	26.88	27.00
4	NYSE	ETR	Fri, Jun 5, 1992	27.25	27.38	27.13	27.13
3	NYSE	ETR	Thu, Jun 4, 1992	27.25	27.38	27.13	27.13
2	NYSE	ETR	Wed, Jun 3, 1992	27.63	27.63	27.13	27.25
1	NYSE	ETR	Tue, Jun 2, 1992	27.63	27.63	27.38	27.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Entergy Corp NYSE:ETR 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