NEOS ETF Trust Mast Global Battery Recycling & Production ETF AMEX:EV Historical Prices

Below are the 7764 trading days of historical prices for EV.

#	Exchange	Symbol	Date	Open	High	Low	Close
7764	AMEX	EV	Tue, Mar 5, 2024	22.72	22.72	22.65	22.65
7763	AMEX	EV	Mon, Mar 4, 2024	23.03	23.03	22.91	22.91
7762	AMEX	EV	Fri, Mar 1, 2024	23.25	23.25	23.25	23.25
7761	AMEX	EV	Thu, Feb 29, 2024	22.96	22.96	22.96	22.96
7760	AMEX	EV	Wed, Feb 28, 2024	22.64	22.64	22.62	22.62
7759	AMEX	EV	Tue, Feb 27, 2024	22.77	22.83	22.77	22.83
7758	AMEX	EV	Mon, Feb 26, 2024	22.60	22.60	22.60	22.60
7757	AMEX	EV	Fri, Feb 23, 2024	22.76	22.76	22.76	22.76
7756	AMEX	EV	Thu, Feb 22, 2024	22.76	22.76	22.76	22.76
7755	AMEX	EV	Wed, Feb 21, 2024	22.83	22.83	22.75	22.78
7754	AMEX	EV	Tue, Feb 20, 2024	22.83	22.83	22.71	22.71
7753	AMEX	EV	Fri, Feb 16, 2024	23.17	23.17	23.17	23.17
7752	AMEX	EV	Thu, Feb 15, 2024	22.91	22.91	22.91	22.91
7751	AMEX	EV	Wed, Feb 14, 2024	22.60	22.60	22.60	22.60
7750	AMEX	EV	Tue, Feb 13, 2024	22.47	22.54	22.41	22.41
7749	AMEX	EV	Mon, Feb 12, 2024	22.88	22.88	22.88	22.88
7748	AMEX	EV	Fri, Feb 9, 2024	22.61	22.69	22.48	22.69
7747	AMEX	EV	Thu, Feb 8, 2024	22.66	22.69	22.66	22.66
7746	AMEX	EV	Wed, Feb 7, 2024	22.72	22.72	22.62	22.68
7745	AMEX	EV	Tue, Feb 6, 2024	22.49	22.57	22.45	22.57
7744	AMEX	EV	Mon, Feb 5, 2024	22.00	22.15	21.95	22.10
7743	AMEX	EV	Fri, Feb 2, 2024	22.45	22.45	22.17	22.26
7742	AMEX	EV	Thu, Feb 1, 2024	22.62	22.69	22.53	22.69
7741	AMEX	EV	Wed, Jan 31, 2024	22.78	22.82	22.51	22.51
7740	AMEX	EV	Tue, Jan 30, 2024	22.63	22.70	22.62	22.68
7739	AMEX	EV	Mon, Jan 29, 2024	22.82	23.00	22.82	23.00
7738	AMEX	EV	Fri, Jan 26, 2024	23.13	23.13	23.12	23.12
7737	AMEX	EV	Thu, Jan 25, 2024	23.15	23.15	22.87	22.87
7736	AMEX	EV	Wed, Jan 24, 2024	23.51	23.52	23.27	23.27
7735	AMEX	EV	Tue, Jan 23, 2024	23.04	23.09	23.04	23.08
7734	AMEX	EV	Mon, Jan 22, 2024	22.85	22.86	22.78	22.84
7733	AMEX	EV	Fri, Jan 19, 2024	23.20	23.35	23.20	23.35
7732	AMEX	EV	Thu, Jan 18, 2024	23.28	23.43	23.28	23.43
7731	AMEX	EV	Wed, Jan 17, 2024	23.23	23.28	23.23	23.28
7730	AMEX	EV	Tue, Jan 16, 2024	23.94	23.94	23.80	23.82
7729	AMEX	EV	Fri, Jan 12, 2024	24.31	24.38	24.31	24.36
7728	AMEX	EV	Thu, Jan 11, 2024	24.45	24.55	24.42	24.45
7727	AMEX	EV	Wed, Jan 10, 2024	25.23	25.23	24.39	24.42
7726	AMEX	EV	Tue, Jan 9, 2024	24.99	24.99	24.52	24.53
7725	AMEX	EV	Mon, Jan 8, 2024	25.01	25.01	25.01	25.01
7724	AMEX	EV	Fri, Jan 5, 2024	24.99	25.21	24.96	25.01
7723	AMEX	EV	Thu, Jan 4, 2024	25.02	25.02	24.95	24.95
7722	AMEX	EV	Wed, Jan 3, 2024	25.02	25.17	25.02	25.17
7721	AMEX	EV	Tue, Jan 2, 2024	25.44	25.44	25.38	25.38
7720	AMEX	EV	Fri, Dec 29, 2023	25.86	25.86	25.68	25.72
7719	AMEX	EV	Thu, Dec 28, 2023	26.06	26.08	25.84	25.84
7718	AMEX	EV	Wed, Dec 27, 2023	25.58	25.59	25.55	25.56
7717	AMEX	EV	Tue, Dec 26, 2023	25.48	25.53	25.46	25.46
7716	AMEX	EV	Fri, Dec 22, 2023	25.46	25.46	25.33	25.34
7715	AMEX	EV	Thu, Dec 21, 2023	25.26	25.29	25.22	25.29
7714	AMEX	EV	Fri, Feb 26, 2021	73.67	74.20	72.68	73.07
7713	AMEX	EV	Thu, Feb 25, 2021	75.00	75.61	73.72	73.79
7712	AMEX	EV	Wed, Feb 24, 2021	73.41	74.87	73.20	74.76
7711	AMEX	EV	Tue, Feb 23, 2021	72.98	73.59	72.61	73.51
7710	AMEX	EV	Mon, Feb 22, 2021	72.09	73.68	72.05	73.17
7709	AMEX	EV	Fri, Feb 19, 2021	71.90	72.47	71.90	72.21
7708	AMEX	EV	Thu, Feb 18, 2021	71.50	71.98	71.17	71.48
7707	AMEX	EV	Wed, Feb 17, 2021	72.07	72.25	71.59	71.87
7706	AMEX	EV	Tue, Feb 16, 2021	72.20	72.54	71.91	72.46
7705	AMEX	EV	Fri, Feb 12, 2021	71.15	71.71	71.12	71.48
7704	AMEX	EV	Thu, Feb 11, 2021	71.35	71.55	70.44	71.04
7703	AMEX	EV	Wed, Feb 10, 2021	71.48	71.63	70.88	71.33
7702	AMEX	EV	Tue, Feb 9, 2021	71.15	71.53	70.77	71.28
7701	AMEX	EV	Mon, Feb 8, 2021	70.90	71.35	70.80	71.32
7700	AMEX	EV	Fri, Feb 5, 2021	70.73	71.00	70.36	70.70
7699	AMEX	EV	Thu, Feb 4, 2021	69.39	70.20	69.32	70.20
7698	AMEX	EV	Wed, Feb 3, 2021	69.42	69.61	69.02	69.16
7697	AMEX	EV	Tue, Feb 2, 2021	68.29	69.59	68.20	69.38
7696	AMEX	EV	Mon, Feb 1, 2021	67.75	67.75	67.22	67.40
7695	AMEX	EV	Fri, Jan 29, 2021	68.02	68.58	66.85	67.14
7694	AMEX	EV	Thu, Jan 28, 2021	68.02	69.11	67.83	68.30
7693	AMEX	EV	Wed, Jan 27, 2021	68.32	69.09	67.66	67.44
7692	AMEX	EV	Tue, Jan 26, 2021	70.26	70.86	69.56	69.60
7691	AMEX	EV	Mon, Jan 25, 2021	70.74	71.15	70.05	70.29
7690	AMEX	EV	Fri, Jan 22, 2021	71.26	71.58	70.35	71.28
7689	AMEX	EV	Thu, Jan 21, 2021	71.82	72.27	71.14	71.52
7688	AMEX	EV	Wed, Jan 20, 2021	72.10	73.31	71.40	71.70
7687	AMEX	EV	Tue, Jan 19, 2021	72.21	72.61	71.53	71.71
7686	AMEX	EV	Fri, Jan 15, 2021	71.81	72.06	71.23	71.82
7685	AMEX	EV	Thu, Jan 14, 2021	72.17	72.77	72.17	72.61
7684	AMEX	EV	Wed, Jan 13, 2021	72.30	72.52	71.73	72.01
7683	AMEX	EV	Tue, Jan 12, 2021	72.68	72.96	72.03	72.22
7682	AMEX	EV	Mon, Jan 11, 2021	71.44	72.60	71.01	72.33
7681	AMEX	EV	Fri, Jan 8, 2021	72.22	72.22	71.08	71.85
7680	AMEX	EV	Thu, Jan 7, 2021	71.44	72.62	71.44	71.62
7679	AMEX	EV	Wed, Jan 6, 2021	69.35	71.62	69.11	70.97
7678	AMEX	EV	Tue, Jan 5, 2021	67.62	68.86	67.62	68.50
7677	AMEX	EV	Mon, Jan 4, 2021	67.92	68.77	67.51	67.73
7676	AMEX	EV	Thu, Dec 31, 2020	67.51	68.12	67.29	67.93
7675	AMEX	EV	Wed, Dec 30, 2020	67.78	67.79	67.45	67.54
7674	AMEX	EV	Tue, Dec 29, 2020	67.80	67.92	67.25	67.53
7673	AMEX	EV	Mon, Dec 28, 2020	68.07	68.13	67.59	67.59
7672	AMEX	EV	Thu, Dec 24, 2020	67.69	67.96	67.47	67.70
7671	AMEX	EV	Wed, Dec 23, 2020	67.12	68.19	66.64	67.73
7670	AMEX	EV	Tue, Dec 22, 2020	67.41	67.75	66.79	66.81
7669	AMEX	EV	Mon, Dec 21, 2020	66.05	67.80	66.05	67.56
7668	AMEX	EV	Fri, Dec 18, 2020	66.05	66.14	64.92	65.29
7667	AMEX	EV	Thu, Dec 17, 2020	65.47	65.79	65.43	65.75
7666	AMEX	EV	Wed, Dec 16, 2020	65.69	65.75	65.17	65.51
7665	AMEX	EV	Tue, Dec 15, 2020	64.51	65.30	64.22	65.25
7664	AMEX	EV	Mon, Dec 14, 2020	65.29	65.41	64.07	64.11
7663	AMEX	EV	Fri, Dec 11, 2020	65.07	65.16	64.54	64.89
7662	AMEX	EV	Thu, Dec 10, 2020	65.28	65.61	64.90	65.59
7661	AMEX	EV	Wed, Dec 9, 2020	65.42	66.13	65.35	65.68
7660	AMEX	EV	Tue, Dec 8, 2020	65.24	65.46	64.95	65.16
7659	AMEX	EV	Mon, Dec 7, 2020	65.57	65.80	65.07	65.25
7658	AMEX	EV	Fri, Dec 4, 2020	65.05	65.69	65.04	65.59
7657	AMEX	EV	Thu, Dec 3, 2020	64.95	65.35	64.75	65.00
7656	AMEX	EV	Wed, Dec 2, 2020	68.33	69.18	68.29	64.89
7655	AMEX	EV	Tue, Dec 1, 2020	68.00	68.61	67.87	68.48
7654	AMEX	EV	Mon, Nov 30, 2020	68.80	68.80	66.98	66.98
7653	AMEX	EV	Fri, Nov 27, 2020	68.73	68.80	68.30	68.72
7652	AMEX	EV	Wed, Nov 25, 2020	68.60	68.71	67.92	68.58
7651	AMEX	EV	Tue, Nov 24, 2020	67.34	68.75	67.17	68.70
7650	AMEX	EV	Mon, Nov 23, 2020	66.43	67.35	66.05	67.07
7649	AMEX	EV	Fri, Nov 20, 2020	65.90	66.37	65.51	65.66
7648	AMEX	EV	Thu, Nov 19, 2020	66.04	66.16	65.69	66.08
7647	AMEX	EV	Wed, Nov 18, 2020	66.20	67.01	66.17	66.20
7646	AMEX	EV	Tue, Nov 17, 2020	65.40	66.26	65.26	66.25
7645	AMEX	EV	Mon, Nov 16, 2020	65.09	65.84	65.00	65.80
7644	AMEX	EV	Fri, Nov 13, 2020	64.55	65.16	64.46	64.90
7643	AMEX	EV	Thu, Nov 12, 2020	64.31	64.44	63.89	64.24
7642	AMEX	EV	Wed, Nov 11, 2020	64.58	64.87	64.07	64.67
7641	AMEX	EV	Tue, Nov 10, 2020	64.63	64.86	63.75	64.27
7640	AMEX	EV	Mon, Nov 9, 2020	63.87	64.92	63.51	64.31
7639	AMEX	EV	Fri, Nov 6, 2020	62.25	62.38	61.78	61.88
7638	AMEX	EV	Thu, Nov 5, 2020	61.76	62.52	61.76	62.15
7637	AMEX	EV	Wed, Nov 4, 2020	61.07	62.19	60.95	61.94
7636	AMEX	EV	Tue, Nov 3, 2020	61.06	61.66	61.03	61.47
7635	AMEX	EV	Mon, Nov 2, 2020	60.00	60.70	59.94	60.43
7634	AMEX	EV	Fri, Oct 30, 2020	59.30	59.87	59.03	59.79
7633	AMEX	EV	Thu, Oct 29, 2020	59.10	59.90	58.76	59.69
7632	AMEX	EV	Wed, Oct 28, 2020	59.41	59.83	59.25	59.12
7631	AMEX	EV	Tue, Oct 27, 2020	61.05	61.07	60.07	60.09
7630	AMEX	EV	Mon, Oct 26, 2020	61.50	61.63	60.80	61.11
7629	AMEX	EV	Fri, Oct 23, 2020	62.25	62.45	61.81	62.06
7628	AMEX	EV	Thu, Oct 22, 2020	61.18	62.07	61.00	61.97
7627	AMEX	EV	Wed, Oct 21, 2020	61.75	61.98	61.07	61.11
7626	AMEX	EV	Tue, Oct 20, 2020	61.85	62.21	61.67	61.73
7625	AMEX	EV	Mon, Oct 19, 2020	62.00	62.12	61.32	61.48
7624	AMEX	EV	Fri, Oct 16, 2020	61.70	62.20	61.70	61.94
7623	AMEX	EV	Thu, Oct 15, 2020	60.75	61.98	60.75	61.63
7622	AMEX	EV	Wed, Oct 14, 2020	61.39	61.72	61.14	61.21
7621	AMEX	EV	Tue, Oct 13, 2020	61.55	61.69	60.92	61.13
7620	AMEX	EV	Mon, Oct 12, 2020	60.39	61.55	60.31	61.40
7619	AMEX	EV	Fri, Oct 9, 2020	60.77	61.25	60.23	60.31
7618	AMEX	EV	Thu, Oct 8, 2020	60.11	60.85	59.04	60.65
7617	AMEX	EV	Wed, Oct 7, 2020	40.58	41.28	40.45	40.94
7616	AMEX	EV	Tue, Oct 6, 2020	40.53	41.29	39.90	40.16
7615	AMEX	EV	Mon, Oct 5, 2020	39.83	40.35	39.67	40.21
7614	AMEX	EV	Fri, Oct 2, 2020	37.94	39.51	37.94	39.36
7613	AMEX	EV	Thu, Oct 1, 2020	39.23	39.63	38.14	38.51
7612	AMEX	EV	Wed, Sep 30, 2020	38.44	38.89	37.52	38.15
7611	AMEX	EV	Tue, Sep 29, 2020	38.37	38.37	37.44	38.10
7610	AMEX	EV	Mon, Sep 28, 2020	37.57	38.46	37.47	38.42
7609	AMEX	EV	Fri, Sep 25, 2020	35.70	36.88	35.66	36.83
7608	AMEX	EV	Thu, Sep 24, 2020	36.32	36.52	35.67	36.07
7607	AMEX	EV	Wed, Sep 23, 2020	37.11	37.57	36.30	36.36
7606	AMEX	EV	Tue, Sep 22, 2020	37.19	37.45	36.34	36.95
7605	AMEX	EV	Mon, Sep 21, 2020	37.66	38.07	36.76	37.15
7604	AMEX	EV	Fri, Sep 18, 2020	38.93	39.07	38.36	38.56
7603	AMEX	EV	Thu, Sep 17, 2020	38.58	39.38	38.27	38.88
7602	AMEX	EV	Wed, Sep 16, 2020	38.23	39.84	38.20	39.31
7601	AMEX	EV	Tue, Sep 15, 2020	38.80	38.85	38.14	38.33
7600	AMEX	EV	Mon, Sep 14, 2020	38.66	39.06	38.47	38.77
7599	AMEX	EV	Fri, Sep 11, 2020	37.46	38.48	37.46	38.21
7598	AMEX	EV	Thu, Sep 10, 2020	38.53	38.53	37.01	37.37
7597	AMEX	EV	Wed, Sep 9, 2020	38.84	38.84	38.12	38.48
7596	AMEX	EV	Tue, Sep 8, 2020	39.73	39.86	38.24	38.44
7595	AMEX	EV	Fri, Sep 4, 2020	41.76	41.82	39.67	40.13
7594	AMEX	EV	Thu, Sep 3, 2020	42.10	42.21	40.76	41.12
7593	AMEX	EV	Wed, Sep 2, 2020	41.55	42.09	41.47	41.83
7592	AMEX	EV	Tue, Sep 1, 2020	40.73	41.54	40.57	41.52
7591	AMEX	EV	Mon, Aug 31, 2020	41.53	41.68	40.93	41.02
7590	AMEX	EV	Fri, Aug 28, 2020	41.99	41.99	40.97	41.53
7589	AMEX	EV	Thu, Aug 27, 2020	41.25	42.44	40.27	41.81
7588	AMEX	EV	Wed, Aug 26, 2020	39.11	39.62	38.18	39.50
7587	AMEX	EV	Tue, Aug 25, 2020	39.84	39.99	38.97	39.25
7586	AMEX	EV	Mon, Aug 24, 2020	38.67	39.58	38.48	39.58
7585	AMEX	EV	Fri, Aug 21, 2020	38.24	38.50	37.93	38.41
7584	AMEX	EV	Thu, Aug 20, 2020	38.47	38.48	38.03	38.13
7583	AMEX	EV	Wed, Aug 19, 2020	38.99	39.34	38.71	38.86
7582	AMEX	EV	Tue, Aug 18, 2020	39.15	39.35	38.74	38.76
7581	AMEX	EV	Mon, Aug 17, 2020	38.33	39.36	38.33	39.02
7580	AMEX	EV	Fri, Aug 14, 2020	38.02	38.67	37.97	38.41
7579	AMEX	EV	Thu, Aug 13, 2020	38.59	38.94	38.05	38.29
7578	AMEX	EV	Wed, Aug 12, 2020	39.90	40.03	38.72	38.96
7577	AMEX	EV	Tue, Aug 11, 2020	39.73	40.09	39.21	39.25
7576	AMEX	EV	Mon, Aug 10, 2020	38.57	39.32	38.37	39.05
7575	AMEX	EV	Fri, Aug 7, 2020	37.17	38.21	37.10	38.15
7574	AMEX	EV	Thu, Aug 6, 2020	37.56	37.72	37.14	37.35
7573	AMEX	EV	Wed, Aug 5, 2020	37.19	37.83	36.79	37.63
7572	AMEX	EV	Tue, Aug 4, 2020	36.79	37.00	36.41	36.68
7571	AMEX	EV	Mon, Aug 3, 2020	36.32	37.09	36.15	36.95
7570	AMEX	EV	Fri, Jul 31, 2020	36.04	36.16	35.38	36.14
7569	AMEX	EV	Thu, Jul 30, 2020	36.21	36.35	35.75	36.02
7568	AMEX	EV	Wed, Jul 29, 2020	36.93	37.39	36.77	36.93
7567	AMEX	EV	Tue, Jul 28, 2020	37.25	37.36	36.35	36.61
7566	AMEX	EV	Mon, Jul 27, 2020	36.82	37.73	36.62	37.60
7565	AMEX	EV	Fri, Jul 24, 2020	37.70	37.91	36.90	36.97
7564	AMEX	EV	Thu, Jul 23, 2020	37.98	38.07	37.42	37.58
7563	AMEX	EV	Wed, Jul 22, 2020	38.16	38.40	37.76	37.94
7562	AMEX	EV	Tue, Jul 21, 2020	37.41	38.14	37.16	38.12
7561	AMEX	EV	Mon, Jul 20, 2020	37.11	37.32	36.63	36.92
7560	AMEX	EV	Fri, Jul 17, 2020	37.75	38.08	37.15	37.34
7559	AMEX	EV	Thu, Jul 16, 2020	38.11	38.52	37.49	37.73
7558	AMEX	EV	Wed, Jul 15, 2020	37.41	38.38	37.19	38.35
7557	AMEX	EV	Tue, Jul 14, 2020	37.30	37.58	36.01	36.47
7556	AMEX	EV	Mon, Jul 13, 2020	37.73	38.02	37.08	37.30
7555	AMEX	EV	Fri, Jul 10, 2020	36.48	37.31	36.39	37.26
7554	AMEX	EV	Thu, Jul 9, 2020	37.56	37.84	36.35	36.44
7553	AMEX	EV	Wed, Jul 8, 2020	37.29	38.26	37.29	37.90
7552	AMEX	EV	Tue, Jul 7, 2020	38.18	38.42	37.13	37.24
7551	AMEX	EV	Mon, Jul 6, 2020	38.77	39.03	38.26	38.59
7550	AMEX	EV	Thu, Jul 2, 2020	38.86	39.06	37.78	37.95
7549	AMEX	EV	Wed, Jul 1, 2020	38.62	38.77	37.79	37.87
7548	AMEX	EV	Tue, Jun 30, 2020	37.28	38.72	37.28	38.60
7547	AMEX	EV	Mon, Jun 29, 2020	37.18	37.63	36.86	37.48
7546	AMEX	EV	Fri, Jun 26, 2020	38.64	38.84	36.64	36.76
7545	AMEX	EV	Thu, Jun 25, 2020	38.02	39.12	37.94	39.09
7544	AMEX	EV	Wed, Jun 24, 2020	39.32	39.32	38.02	38.18
7543	AMEX	EV	Tue, Jun 23, 2020	40.63	40.66	39.69	39.76
7542	AMEX	EV	Mon, Jun 22, 2020	39.92	40.17	39.46	39.81
7541	AMEX	EV	Fri, Jun 19, 2020	41.08	41.08	39.83	40.23
7540	AMEX	EV	Thu, Jun 18, 2020	40.14	40.95	40.11	40.38
7539	AMEX	EV	Wed, Jun 17, 2020	40.78	41.32	40.35	40.75
7538	AMEX	EV	Tue, Jun 16, 2020	41.96	41.96	39.91	40.61
7537	AMEX	EV	Mon, Jun 15, 2020	38.08	40.35	37.68	39.93
7536	AMEX	EV	Fri, Jun 12, 2020	40.38	40.45	38.44	39.46
7535	AMEX	EV	Thu, Jun 11, 2020	39.56	40.39	38.34	38.68
7534	AMEX	EV	Wed, Jun 10, 2020	42.30	42.58	41.42	41.60
7533	AMEX	EV	Tue, Jun 9, 2020	41.83	42.84	41.55	42.46
7532	AMEX	EV	Mon, Jun 8, 2020	42.53	43.40	42.32	43.13
7531	AMEX	EV	Fri, Jun 5, 2020	43.10	43.57	41.43	41.66
7530	AMEX	EV	Thu, Jun 4, 2020	40.50	41.15	40.24	41.00
7529	AMEX	EV	Wed, Jun 3, 2020	39.29	40.87	39.24	40.78
7528	AMEX	EV	Tue, Jun 2, 2020	38.04	38.78	37.88	38.42
7527	AMEX	EV	Mon, Jun 1, 2020	36.18	37.47	36.18	37.25
7526	AMEX	EV	Fri, May 29, 2020	37.23	37.60	35.64	36.05
7525	AMEX	EV	Thu, May 28, 2020	39.41	39.49	37.48	37.91
7524	AMEX	EV	Wed, May 27, 2020	38.58	39.14	37.77	39.14
7523	AMEX	EV	Tue, May 26, 2020	37.42	38.08	36.98	37.53
7522	AMEX	EV	Fri, May 22, 2020	35.02	35.98	34.25	35.91
7521	AMEX	EV	Thu, May 21, 2020	33.73	35.03	33.73	34.78
7520	AMEX	EV	Wed, May 20, 2020	34.72	35.17	32.52	33.88
7519	AMEX	EV	Tue, May 19, 2020	35.05	35.49	34.40	34.97
7518	AMEX	EV	Mon, May 18, 2020	35.15	35.79	34.22	35.28
7517	AMEX	EV	Fri, May 15, 2020	33.91	34.11	32.84	33.81
7516	AMEX	EV	Thu, May 14, 2020	33.09	34.42	32.32	34.33
7515	AMEX	EV	Wed, May 13, 2020	35.00	35.06	33.33	33.71
7514	AMEX	EV	Tue, May 12, 2020	37.71	37.85	35.24	35.28
7513	AMEX	EV	Mon, May 11, 2020	36.76	38.10	36.68	37.75
7512	AMEX	EV	Fri, May 8, 2020	36.79	37.39	36.60	37.33
7511	AMEX	EV	Thu, May 7, 2020	35.75	36.50	35.75	35.98
7510	AMEX	EV	Wed, May 6, 2020	35.71	35.88	34.84	35.10
7509	AMEX	EV	Tue, May 5, 2020	35.52	35.99	35.07	35.29
7508	AMEX	EV	Mon, May 4, 2020	33.52	34.89	33.08	34.85
7507	AMEX	EV	Fri, May 1, 2020	35.35	35.85	33.66	34.21
7506	AMEX	EV	Thu, Apr 30, 2020	36.32	37.32	36.00	36.70
7505	AMEX	EV	Wed, Apr 29, 2020	36.40	37.25	35.65	37.15
7504	AMEX	EV	Tue, Apr 28, 2020	36.11	36.60	35.38	35.09
7503	AMEX	EV	Mon, Apr 27, 2020	34.23	35.26	33.69	35.01
7502	AMEX	EV	Fri, Apr 24, 2020	33.26	33.82	32.82	33.58
7501	AMEX	EV	Thu, Apr 23, 2020	33.72	34.11	32.59	32.87
7500	AMEX	EV	Wed, Apr 22, 2020	33.49	33.94	32.85	33.70
7499	AMEX	EV	Tue, Apr 21, 2020	32.07	32.80	31.92	32.56
7498	AMEX	EV	Mon, Apr 20, 2020	33.52	34.11	32.84	33.17
7497	AMEX	EV	Fri, Apr 17, 2020	35.21	35.76	34.09	34.54
7496	AMEX	EV	Thu, Apr 16, 2020	32.83	33.75	32.35	33.65
7495	AMEX	EV	Wed, Apr 15, 2020	32.99	33.45	32.43	32.91
7494	AMEX	EV	Tue, Apr 14, 2020	34.09	34.70	33.21	34.44
7493	AMEX	EV	Mon, Apr 13, 2020	34.91	34.91	32.78	33.23
7492	AMEX	EV	Thu, Apr 9, 2020	35.47	36.44	34.01	34.91
7491	AMEX	EV	Wed, Apr 8, 2020	32.79	34.74	32.28	34.55
7490	AMEX	EV	Tue, Apr 7, 2020	33.96	34.24	32.23	32.58
7489	AMEX	EV	Mon, Apr 6, 2020	32.06	32.67	31.42	32.03
7488	AMEX	EV	Fri, Apr 3, 2020	30.75	31.42	29.47	30.29
7487	AMEX	EV	Thu, Apr 2, 2020	29.88	31.84	29.44	30.98
7486	AMEX	EV	Wed, Apr 1, 2020	30.33	31.04	29.20	30.31
7485	AMEX	EV	Tue, Mar 31, 2020	33.50	34.00	31.84	32.25
7484	AMEX	EV	Mon, Mar 30, 2020	32.54	33.89	32.03	33.78
7483	AMEX	EV	Fri, Mar 27, 2020	31.39	33.17	31.01	32.46
7482	AMEX	EV	Thu, Mar 26, 2020	31.30	33.36	30.89	33.19
7481	AMEX	EV	Wed, Mar 25, 2020	29.27	33.20	28.86	30.84
7480	AMEX	EV	Tue, Mar 24, 2020	24.76	28.63	24.61	28.54
7479	AMEX	EV	Mon, Mar 23, 2020	27.44	27.44	23.59	23.76
7478	AMEX	EV	Fri, Mar 20, 2020	28.86	29.34	27.14	27.80
7477	AMEX	EV	Thu, Mar 19, 2020	26.40	30.30	25.58	28.73
7476	AMEX	EV	Wed, Mar 18, 2020	26.64	28.58	26.04	26.98
7475	AMEX	EV	Tue, Mar 17, 2020	28.03	29.54	27.31	28.90
7474	AMEX	EV	Mon, Mar 16, 2020	27.55	30.93	27.35	27.49
7473	AMEX	EV	Fri, Mar 13, 2020	30.90	32.87	27.89	32.69
7472	AMEX	EV	Thu, Mar 12, 2020	30.30	31.20	27.69	28.89
7471	AMEX	EV	Wed, Mar 11, 2020	35.15	35.21	32.53	33.01
7470	AMEX	EV	Tue, Mar 10, 2020	35.31	36.53	34.22	36.50
7469	AMEX	EV	Mon, Mar 9, 2020	34.00	35.95	33.00	33.51
7468	AMEX	EV	Fri, Mar 6, 2020	38.17	39.38	38.03	38.56
7467	AMEX	EV	Thu, Mar 5, 2020	42.08	42.27	39.22	39.93
7466	AMEX	EV	Wed, Mar 4, 2020	43.13	43.69	42.44	43.62
7465	AMEX	EV	Tue, Mar 3, 2020	43.36	44.67	41.80	42.30
7464	AMEX	EV	Mon, Mar 2, 2020	41.62	43.58	41.18	43.55
7463	AMEX	EV	Fri, Feb 28, 2020	42.05	42.55	40.55	41.26
7462	AMEX	EV	Thu, Feb 27, 2020	44.86	45.74	43.80	43.95
7461	AMEX	EV	Wed, Feb 26, 2020	45.81	46.65	45.72	45.86
7460	AMEX	EV	Tue, Feb 25, 2020	48.34	48.49	45.71	45.74
7459	AMEX	EV	Mon, Feb 24, 2020	48.72	48.72	47.98	48.11
7458	AMEX	EV	Fri, Feb 21, 2020	51.31	51.44	50.20	50.38
7457	AMEX	EV	Thu, Feb 20, 2020	51.15	51.79	50.98	51.68
7456	AMEX	EV	Wed, Feb 19, 2020	50.52	51.51	50.23	51.29
7455	AMEX	EV	Tue, Feb 18, 2020	49.27	50.38	49.13	50.28
7454	AMEX	EV	Fri, Feb 14, 2020	49.42	49.52	48.97	49.15
7453	AMEX	EV	Thu, Feb 13, 2020	48.50	49.37	48.38	49.24
7452	AMEX	EV	Wed, Feb 12, 2020	49.41	49.60	49.01	49.45
7451	AMEX	EV	Tue, Feb 11, 2020	49.28	49.64	49.07	49.17
7450	AMEX	EV	Mon, Feb 10, 2020	48.57	49.17	48.47	49.13
7449	AMEX	EV	Fri, Feb 7, 2020	48.71	48.86	48.39	48.76
7448	AMEX	EV	Thu, Feb 6, 2020	49.50	49.83	48.80	49.14
7447	AMEX	EV	Wed, Feb 5, 2020	49.18	49.54	48.64	49.35
7446	AMEX	EV	Tue, Feb 4, 2020	47.68	48.70	47.54	48.56
7445	AMEX	EV	Mon, Feb 3, 2020	46.04	47.18	45.99	47.10
7444	AMEX	EV	Fri, Jan 31, 2020	46.49	46.67	45.62	45.75
7443	AMEX	EV	Thu, Jan 30, 2020	45.93	46.96	45.83	46.93
7442	AMEX	EV	Wed, Jan 29, 2020	47.00	47.31	46.67	46.30
7441	AMEX	EV	Tue, Jan 28, 2020	46.20	46.85	46.11	46.62
7440	AMEX	EV	Mon, Jan 27, 2020	45.71	46.10	45.37	45.80
7439	AMEX	EV	Fri, Jan 24, 2020	47.77	47.85	46.35	46.71
7438	AMEX	EV	Thu, Jan 23, 2020	47.12	47.84	46.72	47.64
7437	AMEX	EV	Wed, Jan 22, 2020	47.38	47.67	47.17	47.44
7436	AMEX	EV	Tue, Jan 21, 2020	47.08	47.33	46.81	46.92
7435	AMEX	EV	Fri, Jan 17, 2020	47.97	48.03	47.20	47.39
7434	AMEX	EV	Thu, Jan 16, 2020	47.32	47.85	47.32	47.84
7433	AMEX	EV	Wed, Jan 15, 2020	46.92	47.70	46.86	47.00
7432	AMEX	EV	Tue, Jan 14, 2020	47.48	47.62	47.11	47.22
7431	AMEX	EV	Mon, Jan 13, 2020	47.35	47.68	47.17	47.55
7430	AMEX	EV	Fri, Jan 10, 2020	47.33	47.64	47.01	47.14
7429	AMEX	EV	Thu, Jan 9, 2020	47.01	47.51	46.59	47.40
7428	AMEX	EV	Wed, Jan 8, 2020	46.49	46.81	45.91	46.37
7427	AMEX	EV	Tue, Jan 7, 2020	46.39	46.84	46.34	46.39
7426	AMEX	EV	Mon, Jan 6, 2020	46.25	46.65	45.98	46.63
7425	AMEX	EV	Fri, Jan 3, 2020	46.41	46.88	46.24	46.67
7424	AMEX	EV	Thu, Jan 2, 2020	46.91	47.19	46.61	46.97
7423	AMEX	EV	Tue, Dec 31, 2019	46.80	47.12	46.61	46.69
7422	AMEX	EV	Mon, Dec 30, 2019	47.62	47.64	46.80	46.90
7421	AMEX	EV	Fri, Dec 27, 2019	47.70	47.74	47.34	47.43
7420	AMEX	EV	Thu, Dec 26, 2019	47.39	47.62	47.31	47.52
7419	AMEX	EV	Tue, Dec 24, 2019	47.33	47.48	47.08	47.32
7418	AMEX	EV	Mon, Dec 23, 2019	47.14	47.54	47.00	47.29
7417	AMEX	EV	Fri, Dec 20, 2019	47.57	47.58	46.85	47.02
7416	AMEX	EV	Thu, Dec 19, 2019	47.22	47.50	47.08	47.20
7415	AMEX	EV	Wed, Dec 18, 2019	47.60	47.69	47.11	47.20
7414	AMEX	EV	Tue, Dec 17, 2019	47.63	47.73	47.25	47.55
7413	AMEX	EV	Mon, Dec 16, 2019	47.68	48.05	47.48	47.61
7412	AMEX	EV	Fri, Dec 13, 2019	47.49	47.61	46.80	47.31
7411	AMEX	EV	Thu, Dec 12, 2019	46.79	47.59	46.53	47.05
7410	AMEX	EV	Wed, Dec 11, 2019	46.70	46.88	46.25	46.67
7409	AMEX	EV	Tue, Dec 10, 2019	46.87	47.03	46.48	46.51
7408	AMEX	EV	Mon, Dec 9, 2019	47.17	47.34	46.86	46.92
7407	AMEX	EV	Fri, Dec 6, 2019	47.40	48.07	47.18	47.27
7406	AMEX	EV	Thu, Dec 5, 2019	46.99	47.11	46.68	46.78
7405	AMEX	EV	Wed, Dec 4, 2019	46.94	47.43	46.77	46.78
7404	AMEX	EV	Tue, Dec 3, 2019	46.43	46.90	46.20	46.78
7403	AMEX	EV	Mon, Dec 2, 2019	47.42	47.67	47.03	47.16
7402	AMEX	EV	Fri, Nov 29, 2019	47.41	47.60	47.12	47.17
7401	AMEX	EV	Wed, Nov 27, 2019	47.74	47.74	46.95	47.46
7400	AMEX	EV	Tue, Nov 26, 2019	48.25	48.98	47.27	47.53
7399	AMEX	EV	Mon, Nov 25, 2019	48.32	48.86	48.15	48.68
7398	AMEX	EV	Fri, Nov 22, 2019	48.11	48.50	47.94	48.12
7397	AMEX	EV	Thu, Nov 21, 2019	48.40	48.70	47.78	48.03
7396	AMEX	EV	Wed, Nov 20, 2019	48.04	48.49	47.74	48.15
7395	AMEX	EV	Tue, Nov 19, 2019	48.48	48.81	48.12	48.27
7394	AMEX	EV	Mon, Nov 18, 2019	47.96	48.34	47.50	48.23
7393	AMEX	EV	Fri, Nov 15, 2019	47.83	48.29	47.56	48.07
7392	AMEX	EV	Thu, Nov 14, 2019	47.68	48.13	47.62	47.84
7391	AMEX	EV	Wed, Nov 13, 2019	47.91	48.13	47.65	47.83
7390	AMEX	EV	Tue, Nov 12, 2019	48.19	48.44	47.81	48.34
7389	AMEX	EV	Mon, Nov 11, 2019	47.62	48.09	47.57	48.08
7388	AMEX	EV	Fri, Nov 8, 2019	47.78	48.14	47.57	47.96
7387	AMEX	EV	Thu, Nov 7, 2019	48.28	48.58	47.16	47.87
7386	AMEX	EV	Wed, Nov 6, 2019	47.84	47.86	47.29	47.73
7385	AMEX	EV	Tue, Nov 5, 2019	47.25	47.75	47.10	47.72
7384	AMEX	EV	Mon, Nov 4, 2019	46.43	47.18	46.16	47.12
7383	AMEX	EV	Fri, Nov 1, 2019	46.11	46.40	45.28	46.15
7382	AMEX	EV	Thu, Oct 31, 2019	45.85	45.85	45.23	45.60
7381	AMEX	EV	Wed, Oct 30, 2019	45.89	46.14	45.40	46.04
7380	AMEX	EV	Tue, Oct 29, 2019	45.70	46.52	45.70	46.06
7379	AMEX	EV	Mon, Oct 28, 2019	45.73	46.29	45.62	45.88
7378	AMEX	EV	Fri, Oct 25, 2019	44.57	45.79	44.51	45.49
7377	AMEX	EV	Thu, Oct 24, 2019	45.56	45.65	44.64	44.83
7376	AMEX	EV	Wed, Oct 23, 2019	44.43	45.51	44.41	45.40
7375	AMEX	EV	Tue, Oct 22, 2019	44.80	45.56	44.43	44.44
7374	AMEX	EV	Mon, Oct 21, 2019	44.50	45.05	44.50	44.98
7373	AMEX	EV	Fri, Oct 18, 2019	44.45	44.77	44.06	44.07
7372	AMEX	EV	Thu, Oct 17, 2019	44.87	44.87	44.32	44.55
7371	AMEX	EV	Wed, Oct 16, 2019	44.64	44.91	44.42	44.55
7370	AMEX	EV	Tue, Oct 15, 2019	44.27	44.78	44.12	44.67
7369	AMEX	EV	Mon, Oct 14, 2019	43.34	44.06	42.95	44.06
7368	AMEX	EV	Fri, Oct 11, 2019	43.54	44.25	43.44	43.47
7367	AMEX	EV	Thu, Oct 10, 2019	42.25	42.84	42.25	42.61
7366	AMEX	EV	Wed, Oct 9, 2019	42.18	42.43	41.80	42.28
7365	AMEX	EV	Tue, Oct 8, 2019	41.58	42.06	41.30	41.73
7364	AMEX	EV	Mon, Oct 7, 2019	42.60	42.69	42.13	42.21
7363	AMEX	EV	Fri, Oct 4, 2019	42.10	42.77	41.95	42.73
7362	AMEX	EV	Thu, Oct 3, 2019	42.13	42.31	41.48	42.12
7361	AMEX	EV	Wed, Oct 2, 2019	42.68	42.90	41.59	42.39
7360	AMEX	EV	Tue, Oct 1, 2019	45.07	45.27	43.16	43.17
7359	AMEX	EV	Mon, Sep 30, 2019	45.25	45.47	44.87	44.93
7358	AMEX	EV	Fri, Sep 27, 2019	45.72	45.94	45.12	45.20
7357	AMEX	EV	Thu, Sep 26, 2019	45.18	45.51	44.81	45.50
7356	AMEX	EV	Wed, Sep 25, 2019	44.70	45.50	44.67	45.37
7355	AMEX	EV	Tue, Sep 24, 2019	45.22	45.57	44.41	44.59
7354	AMEX	EV	Mon, Sep 23, 2019	44.62	45.29	44.62	44.97
7353	AMEX	EV	Fri, Sep 20, 2019	45.99	45.99	44.89	45.00
7352	AMEX	EV	Thu, Sep 19, 2019	45.81	46.15	45.54	45.82
7351	AMEX	EV	Wed, Sep 18, 2019	45.81	45.88	45.40	45.68
7350	AMEX	EV	Tue, Sep 17, 2019	46.14	46.28	45.59	45.96
7349	AMEX	EV	Mon, Sep 16, 2019	46.45	46.96	46.18	46.35
7348	AMEX	EV	Fri, Sep 13, 2019	47.09	47.29	46.48	46.73
7347	AMEX	EV	Thu, Sep 12, 2019	46.65	46.78	45.78	46.61
7346	AMEX	EV	Wed, Sep 11, 2019	45.31	46.77	44.51	46.74
7345	AMEX	EV	Tue, Sep 10, 2019	44.59	45.28	44.41	45.24
7344	AMEX	EV	Mon, Sep 9, 2019	43.85	44.61	43.62	44.52
7343	AMEX	EV	Fri, Sep 6, 2019	43.75	43.99	43.36	43.45
7342	AMEX	EV	Thu, Sep 5, 2019	43.19	44.37	42.82	43.64
7341	AMEX	EV	Wed, Sep 4, 2019	42.52	42.84	42.37	42.48
7340	AMEX	EV	Tue, Sep 3, 2019	42.72	42.86	41.94	42.00
7339	AMEX	EV	Fri, Aug 30, 2019	42.95	43.49	42.89	43.12
7338	AMEX	EV	Thu, Aug 29, 2019	41.94	42.72	41.85	42.48
7337	AMEX	EV	Wed, Aug 28, 2019	40.50	41.71	40.21	41.36
7336	AMEX	EV	Tue, Aug 27, 2019	40.10	42.25	40.10	40.46
7335	AMEX	EV	Mon, Aug 26, 2019	39.85	40.02	39.10	39.40
7334	AMEX	EV	Fri, Aug 23, 2019	40.36	40.76	39.16	39.31
7333	AMEX	EV	Thu, Aug 22, 2019	40.58	40.90	40.09	40.74
7332	AMEX	EV	Wed, Aug 21, 2019	40.26	40.59	39.86	40.28
7331	AMEX	EV	Tue, Aug 20, 2019	39.57	39.66	39.02	39.36
7330	AMEX	EV	Mon, Aug 19, 2019	40.35	40.36	39.85	40.01
7329	AMEX	EV	Fri, Aug 16, 2019	39.02	39.75	39.02	39.71
7328	AMEX	EV	Thu, Aug 15, 2019	39.40	39.56	38.59	38.67
7327	AMEX	EV	Wed, Aug 14, 2019	39.79	39.90	39.22	39.22
7326	AMEX	EV	Tue, Aug 13, 2019	39.87	41.27	39.83	40.78
7325	AMEX	EV	Mon, Aug 12, 2019	40.65	40.73	39.88	40.03
7324	AMEX	EV	Fri, Aug 9, 2019	41.78	41.80	40.83	41.30
7323	AMEX	EV	Thu, Aug 8, 2019	41.37	42.07	41.26	42.06
7322	AMEX	EV	Wed, Aug 7, 2019	40.32	41.20	39.94	41.03
7321	AMEX	EV	Tue, Aug 6, 2019	40.69	41.18	40.48	41.10
7320	AMEX	EV	Mon, Aug 5, 2019	41.30	41.49	39.92	40.36
7319	AMEX	EV	Fri, Aug 2, 2019	42.60	42.82	41.64	42.33
7318	AMEX	EV	Thu, Aug 1, 2019	44.38	44.58	42.60	42.80
7317	AMEX	EV	Wed, Jul 31, 2019	45.03	45.15	43.93	44.50
7316	AMEX	EV	Tue, Jul 30, 2019	44.34	45.04	44.09	45.03
7315	AMEX	EV	Mon, Jul 29, 2019	45.60	45.71	45.02	44.79
7314	AMEX	EV	Fri, Jul 26, 2019	45.07	46.00	45.00	45.76
7313	AMEX	EV	Thu, Jul 25, 2019	45.79	45.79	44.90	45.06
7312	AMEX	EV	Wed, Jul 24, 2019	44.74	45.80	44.50	45.71
7311	AMEX	EV	Tue, Jul 23, 2019	44.54	45.00	44.35	44.94
7310	AMEX	EV	Mon, Jul 22, 2019	44.48	44.51	43.91	44.26
7309	AMEX	EV	Fri, Jul 19, 2019	44.45	44.90	44.33	44.34
7308	AMEX	EV	Thu, Jul 18, 2019	43.52	44.38	43.48	44.37
7307	AMEX	EV	Wed, Jul 17, 2019	44.12	44.12	43.20	43.53
7306	AMEX	EV	Tue, Jul 16, 2019	44.30	44.47	44.03	44.21
7305	AMEX	EV	Mon, Jul 15, 2019	44.87	44.87	43.67	44.07
7304	AMEX	EV	Fri, Jul 12, 2019	43.69	44.75	43.69	44.74
7303	AMEX	EV	Thu, Jul 11, 2019	43.77	43.99	43.43	43.65
7302	AMEX	EV	Wed, Jul 10, 2019	43.52	43.71	43.20	43.69
7301	AMEX	EV	Tue, Jul 9, 2019	42.85	43.43	42.74	43.28
7300	AMEX	EV	Mon, Jul 8, 2019	43.44	43.61	42.83	43.03
7299	AMEX	EV	Fri, Jul 5, 2019	43.64	43.82	43.19	43.82
7298	AMEX	EV	Wed, Jul 3, 2019	43.23	43.83	43.12	43.65
7297	AMEX	EV	Tue, Jul 2, 2019	43.43	43.47	42.90	43.04
7296	AMEX	EV	Mon, Jul 1, 2019	43.61	43.91	43.10	43.50
7295	AMEX	EV	Fri, Jun 28, 2019	42.92	43.36	42.89	43.13
7294	AMEX	EV	Thu, Jun 27, 2019	42.40	42.92	42.32	42.80
7293	AMEX	EV	Wed, Jun 26, 2019	41.79	42.29	41.74	42.10
7292	AMEX	EV	Tue, Jun 25, 2019	42.11	42.11	41.54	41.67
7291	AMEX	EV	Mon, Jun 24, 2019	42.19	42.49	42.00	42.09
7290	AMEX	EV	Fri, Jun 21, 2019	42.69	42.69	42.04	42.13
7289	AMEX	EV	Thu, Jun 20, 2019	42.59	42.88	42.19	42.80
7288	AMEX	EV	Wed, Jun 19, 2019	41.99	42.30	41.72	42.01
7287	AMEX	EV	Tue, Jun 18, 2019	41.30	42.24	40.99	41.93
7286	AMEX	EV	Mon, Jun 17, 2019	41.38	41.58	40.81	40.89
7285	AMEX	EV	Fri, Jun 14, 2019	41.14	41.49	40.92	41.34
7284	AMEX	EV	Thu, Jun 13, 2019	41.22	41.35	40.87	41.19
7283	AMEX	EV	Wed, Jun 12, 2019	41.10	41.34	40.85	41.12
7282	AMEX	EV	Tue, Jun 11, 2019	41.61	41.90	40.92	41.16
7281	AMEX	EV	Mon, Jun 10, 2019	40.68	41.22	40.68	41.04
7280	AMEX	EV	Fri, Jun 7, 2019	40.39	40.53	40.13	40.34
7279	AMEX	EV	Thu, Jun 6, 2019	39.73	40.37	39.56	40.25
7278	AMEX	EV	Wed, Jun 5, 2019	39.75	39.87	38.92	39.68
7277	AMEX	EV	Tue, Jun 4, 2019	38.62	39.76	38.45	39.75
7276	AMEX	EV	Mon, Jun 3, 2019	38.12	38.69	37.75	37.97
7275	AMEX	EV	Fri, May 31, 2019	38.80	38.91	38.18	38.22
7274	AMEX	EV	Thu, May 30, 2019	39.39	39.84	39.20	39.40
7273	AMEX	EV	Wed, May 29, 2019	39.47	39.54	38.70	39.36
7272	AMEX	EV	Tue, May 28, 2019	40.13	40.64	39.89	39.89
7271	AMEX	EV	Fri, May 24, 2019	39.84	40.25	39.69	40.14
7270	AMEX	EV	Thu, May 23, 2019	40.01	40.14	39.29	39.55
7269	AMEX	EV	Wed, May 22, 2019	40.05	41.42	40.00	40.40
7268	AMEX	EV	Tue, May 21, 2019	37.31	40.16	37.31	40.11
7267	AMEX	EV	Mon, May 20, 2019	36.84	37.47	36.84	37.28
7266	AMEX	EV	Fri, May 17, 2019	38.01	38.30	37.69	37.79
7265	AMEX	EV	Thu, May 16, 2019	38.44	38.89	38.40	38.52
7264	AMEX	EV	Wed, May 15, 2019	37.58	38.47	37.53	38.30
7263	AMEX	EV	Tue, May 14, 2019	37.48	38.48	37.35	38.08
7262	AMEX	EV	Mon, May 13, 2019	38.67	38.75	36.85	37.18
7261	AMEX	EV	Fri, May 10, 2019	38.89	39.67	38.49	39.54
7260	AMEX	EV	Thu, May 9, 2019	38.93	39.15	38.35	39.01
7259	AMEX	EV	Wed, May 8, 2019	39.76	40.07	39.38	39.44
7258	AMEX	EV	Tue, May 7, 2019	40.76	41.07	39.56	39.92
7257	AMEX	EV	Mon, May 6, 2019	41.15	41.53	40.48	41.31
7256	AMEX	EV	Fri, May 3, 2019	41.17	42.07	41.06	41.96
7255	AMEX	EV	Thu, May 2, 2019	41.33	41.66	40.57	41.08
7254	AMEX	EV	Wed, May 1, 2019	41.69	42.06	41.40	41.40
7253	AMEX	EV	Tue, Apr 30, 2019	41.22	41.60	40.77	41.57
7252	AMEX	EV	Mon, Apr 29, 2019	41.58	41.86	41.08	41.27
7251	AMEX	EV	Fri, Apr 26, 2019	41.60	41.89	41.29	41.54
7250	AMEX	EV	Thu, Apr 25, 2019	42.03	42.03	41.11	41.61
7249	AMEX	EV	Wed, Apr 24, 2019	42.17	42.61	41.93	42.24
7248	AMEX	EV	Tue, Apr 23, 2019	41.77	42.56	41.65	42.33
7247	AMEX	EV	Mon, Apr 22, 2019	41.57	42.20	41.51	41.76
7246	AMEX	EV	Thu, Apr 18, 2019	41.68	42.03	41.42	41.68
7245	AMEX	EV	Wed, Apr 17, 2019	42.01	42.01	41.36	41.62
7244	AMEX	EV	Tue, Apr 16, 2019	41.44	41.82	41.22	41.82
7243	AMEX	EV	Mon, Apr 15, 2019	42.07	42.23	41.13	41.25
7242	AMEX	EV	Fri, Apr 12, 2019	42.62	42.94	41.81	42.04
7241	AMEX	EV	Thu, Apr 11, 2019	41.64	42.07	41.52	42.04
7240	AMEX	EV	Wed, Apr 10, 2019	41.17	41.54	40.79	41.39
7239	AMEX	EV	Tue, Apr 9, 2019	41.96	41.96	40.94	41.02
7238	AMEX	EV	Mon, Apr 8, 2019	42.45	42.46	41.96	42.11
7237	AMEX	EV	Fri, Apr 5, 2019	42.33	42.62	42.17	42.52
7236	AMEX	EV	Thu, Apr 4, 2019	41.99	42.32	41.86	42.26
7235	AMEX	EV	Wed, Apr 3, 2019	41.87	42.01	41.61	41.82
7234	AMEX	EV	Tue, Apr 2, 2019	41.31	41.71	41.15	41.53
7233	AMEX	EV	Mon, Apr 1, 2019	40.67	41.28	40.34	41.26
7232	AMEX	EV	Fri, Mar 29, 2019	40.65	40.79	40.22	40.31
7231	AMEX	EV	Thu, Mar 28, 2019	40.01	40.33	39.94	40.26
7230	AMEX	EV	Wed, Mar 27, 2019	40.26	40.36	39.69	39.94
7229	AMEX	EV	Tue, Mar 26, 2019	39.57	40.21	39.56	40.16
7228	AMEX	EV	Mon, Mar 25, 2019	39.70	39.99	39.00	39.17
7227	AMEX	EV	Fri, Mar 22, 2019	40.85	40.85	39.67	39.76
7226	AMEX	EV	Thu, Mar 21, 2019	40.43	41.38	40.24	41.11
7225	AMEX	EV	Wed, Mar 20, 2019	41.16	41.38	40.55	40.62
7224	AMEX	EV	Tue, Mar 19, 2019	42.16	42.25	41.22	41.29
7223	AMEX	EV	Mon, Mar 18, 2019	41.79	42.11	41.70	41.90
7222	AMEX	EV	Fri, Mar 15, 2019	41.18	41.61	40.97	41.61
7221	AMEX	EV	Thu, Mar 14, 2019	41.35	41.42	40.94	41.20
7220	AMEX	EV	Wed, Mar 13, 2019	41.08	42.23	40.80	41.33
7219	AMEX	EV	Tue, Mar 12, 2019	40.58	41.09	40.58	40.85
7218	AMEX	EV	Mon, Mar 11, 2019	40.08	40.68	40.00	40.48
7217	AMEX	EV	Fri, Mar 8, 2019	39.66	39.89	39.35	39.78
7216	AMEX	EV	Thu, Mar 7, 2019	40.75	40.78	39.89	40.00
7215	AMEX	EV	Wed, Mar 6, 2019	41.48	41.68	40.81	40.88
7214	AMEX	EV	Tue, Mar 5, 2019	41.80	41.98	41.20	41.53
7213	AMEX	EV	Mon, Mar 4, 2019	41.51	42.24	41.26	41.82
7212	AMEX	EV	Fri, Mar 1, 2019	42.24	42.66	41.21	41.34
7211	AMEX	EV	Thu, Feb 28, 2019	42.30	42.47	41.84	41.85
7210	AMEX	EV	Wed, Feb 27, 2019	42.02	42.27	41.47	42.24
7209	AMEX	EV	Tue, Feb 26, 2019	41.29	42.12	40.24	41.89
7208	AMEX	EV	Mon, Feb 25, 2019	42.03	42.17	41.40	41.47
7207	AMEX	EV	Fri, Feb 22, 2019	41.26	41.74	41.19	41.64
7206	AMEX	EV	Thu, Feb 21, 2019	41.79	41.79	41.06	41.26
7205	AMEX	EV	Wed, Feb 20, 2019	41.39	41.92	41.20	41.80
7204	AMEX	EV	Tue, Feb 19, 2019	40.82	41.35	40.37	41.23
7203	AMEX	EV	Fri, Feb 15, 2019	40.50	41.10	40.38	41.05
7202	AMEX	EV	Thu, Feb 14, 2019	40.15	40.36	39.65	40.09
7201	AMEX	EV	Wed, Feb 13, 2019	40.48	40.87	40.40	40.49
7200	AMEX	EV	Tue, Feb 12, 2019	39.95	40.58	39.81	40.28
7199	AMEX	EV	Mon, Feb 11, 2019	39.37	39.69	39.27	39.63
7198	AMEX	EV	Fri, Feb 8, 2019	40.09	40.23	38.72	39.17
7197	AMEX	EV	Thu, Feb 7, 2019	39.98	40.40	39.64	40.38
7196	AMEX	EV	Wed, Feb 6, 2019	39.95	40.42	39.77	40.15
7195	AMEX	EV	Tue, Feb 5, 2019	39.82	40.00	39.50	40.00
7194	AMEX	EV	Mon, Feb 4, 2019	39.27	39.79	39.27	39.79
7193	AMEX	EV	Fri, Feb 1, 2019	38.59	39.28	38.59	39.26
7192	AMEX	EV	Thu, Jan 31, 2019	37.95	38.74	37.89	38.52
7191	AMEX	EV	Wed, Jan 30, 2019	38.85	38.98	37.88	38.15
7190	AMEX	EV	Tue, Jan 29, 2019	39.74	39.98	39.26	38.93
7189	AMEX	EV	Mon, Jan 28, 2019	39.55	39.94	39.29	39.80
7188	AMEX	EV	Fri, Jan 25, 2019	39.77	39.98	39.55	39.79
7187	AMEX	EV	Thu, Jan 24, 2019	39.02	39.64	39.02	39.36
7186	AMEX	EV	Wed, Jan 23, 2019	39.39	39.41	38.58	39.09
7185	AMEX	EV	Tue, Jan 22, 2019	39.30	39.64	38.82	39.25
7184	AMEX	EV	Fri, Jan 18, 2019	38.88	39.71	38.62	39.70
7183	AMEX	EV	Thu, Jan 17, 2019	37.95	38.91	37.69	38.56
7182	AMEX	EV	Wed, Jan 16, 2019	37.94	38.58	37.64	38.27
7181	AMEX	EV	Tue, Jan 15, 2019	36.94	37.57	36.86	37.51
7180	AMEX	EV	Mon, Jan 14, 2019	35.89	37.19	35.84	37.00
7179	AMEX	EV	Fri, Jan 11, 2019	36.26	36.27	35.19	36.20
7178	AMEX	EV	Thu, Jan 10, 2019	36.56	36.97	36.37	36.81
7177	AMEX	EV	Wed, Jan 9, 2019	36.76	37.01	36.29	36.72
7176	AMEX	EV	Tue, Jan 8, 2019	36.33	36.92	36.15	36.86
7175	AMEX	EV	Mon, Jan 7, 2019	35.29	36.50	35.06	36.07
7174	AMEX	EV	Fri, Jan 4, 2019	34.64	35.59	34.62	35.29
7173	AMEX	EV	Thu, Jan 3, 2019	34.58	34.90	33.88	34.05
7172	AMEX	EV	Wed, Jan 2, 2019	34.55	35.58	34.48	34.82
7171	AMEX	EV	Mon, Dec 31, 2018	34.85	35.26	34.56	35.18
7170	AMEX	EV	Fri, Dec 28, 2018	34.64	35.21	34.43	34.70
7169	AMEX	EV	Thu, Dec 27, 2018	33.21	34.47	33.21	34.46
7168	AMEX	EV	Wed, Dec 26, 2018	32.84	33.86	32.28	33.83
7167	AMEX	EV	Mon, Dec 24, 2018	33.16	33.52	32.63	32.65
7166	AMEX	EV	Fri, Dec 21, 2018	33.69	34.20	33.22	33.36
7165	AMEX	EV	Thu, Dec 20, 2018	33.96	34.42	33.34	33.72
7164	AMEX	EV	Wed, Dec 19, 2018	34.69	35.62	33.96	34.14
7163	AMEX	EV	Tue, Dec 18, 2018	35.19	35.63	34.80	34.80
7162	AMEX	EV	Mon, Dec 17, 2018	34.84	35.85	34.55	34.85
7161	AMEX	EV	Fri, Dec 14, 2018	35.86	36.37	34.92	34.95
7160	AMEX	EV	Thu, Dec 13, 2018	36.87	36.95	36.21	36.27
7159	AMEX	EV	Wed, Dec 12, 2018	36.90	37.43	36.52	36.80
7158	AMEX	EV	Tue, Dec 11, 2018	37.18	37.34	36.13	36.22
7157	AMEX	EV	Mon, Dec 10, 2018	36.65	36.82	35.83	36.60
7156	AMEX	EV	Fri, Dec 7, 2018	37.88	38.49	36.73	36.82
7155	AMEX	EV	Thu, Dec 6, 2018	38.11	38.45	37.19	38.07
7154	AMEX	EV	Tue, Dec 4, 2018	41.37	41.37	38.92	38.95
7153	AMEX	EV	Mon, Dec 3, 2018	41.23	41.88	40.94	41.43
7152	AMEX	EV	Fri, Nov 30, 2018	40.52	40.85	40.16	40.73
7151	AMEX	EV	Thu, Nov 29, 2018	40.43	41.17	40.43	40.70
7150	AMEX	EV	Wed, Nov 28, 2018	40.16	40.89	39.96	40.75
7149	AMEX	EV	Tue, Nov 27, 2018	42.07	43.12	40.70	41.19
7148	AMEX	EV	Mon, Nov 26, 2018	42.23	42.47	41.51	41.79
7147	AMEX	EV	Fri, Nov 23, 2018	41.18	41.92	41.18	41.60
7146	AMEX	EV	Wed, Nov 21, 2018	41.35	42.36	41.19	41.58
7145	AMEX	EV	Tue, Nov 20, 2018	41.06	41.24	40.40	41.07
7144	AMEX	EV	Mon, Nov 19, 2018	41.80	42.45	41.28	41.70
7143	AMEX	EV	Fri, Nov 16, 2018	42.76	42.98	42.37	42.63
7142	AMEX	EV	Thu, Nov 15, 2018	42.31	43.07	42.19	43.06
7141	AMEX	EV	Wed, Nov 14, 2018	44.01	44.11	42.42	42.77
7140	AMEX	EV	Tue, Nov 13, 2018	43.30	44.23	43.30	43.65
7139	AMEX	EV	Mon, Nov 12, 2018	44.04	44.12	43.11	43.25
7138	AMEX	EV	Fri, Nov 9, 2018	44.66	44.89	43.79	44.18
7137	AMEX	EV	Thu, Nov 8, 2018	44.67	45.33	44.51	44.92
7136	AMEX	EV	Wed, Nov 7, 2018	44.80	45.03	44.00	44.86
7135	AMEX	EV	Tue, Nov 6, 2018	44.55	44.96	44.02	44.35
7134	AMEX	EV	Mon, Nov 5, 2018	45.36	45.66	44.19	44.70
7133	AMEX	EV	Fri, Nov 2, 2018	45.97	46.26	45.17	45.44
7132	AMEX	EV	Thu, Nov 1, 2018	45.35	45.78	45.10	45.50
7131	AMEX	EV	Wed, Oct 31, 2018	44.61	45.72	44.51	45.05
7130	AMEX	EV	Tue, Oct 30, 2018	42.75	44.19	42.62	44.12
7129	AMEX	EV	Mon, Oct 29, 2018	43.42	43.70	42.31	42.47
7128	AMEX	EV	Fri, Oct 26, 2018	43.18	43.35	42.30	42.72
7127	AMEX	EV	Thu, Oct 25, 2018	42.58	43.98	42.44	43.55
7126	AMEX	EV	Wed, Oct 24, 2018	43.58	43.69	42.16	42.23
7125	AMEX	EV	Tue, Oct 23, 2018	44.06	44.06	43.08	43.62
7124	AMEX	EV	Mon, Oct 22, 2018	46.00	46.07	44.84	44.85
7123	AMEX	EV	Fri, Oct 19, 2018	45.41	46.12	45.12	45.83
7122	AMEX	EV	Thu, Oct 18, 2018	47.04	47.04	45.40	45.47
7121	AMEX	EV	Wed, Oct 17, 2018	46.69	47.42	46.08	47.10
7120	AMEX	EV	Tue, Oct 16, 2018	47.01	47.01	46.06	46.84
7119	AMEX	EV	Mon, Oct 15, 2018	46.12	47.15	46.02	46.63
7118	AMEX	EV	Fri, Oct 12, 2018	47.44	47.44	45.72	46.24
7117	AMEX	EV	Thu, Oct 11, 2018	47.73	48.08	46.59	46.66
7116	AMEX	EV	Wed, Oct 10, 2018	50.46	50.51	48.03	48.14
7115	AMEX	EV	Tue, Oct 9, 2018	51.12	51.23	50.39	50.52
7114	AMEX	EV	Mon, Oct 8, 2018	51.23	51.56	50.87	51.27
7113	AMEX	EV	Fri, Oct 5, 2018	52.02	52.24	51.38	51.56
7112	AMEX	EV	Thu, Oct 4, 2018	51.81	52.35	51.66	51.96
7111	AMEX	EV	Wed, Oct 3, 2018	52.32	52.44	51.87	51.94
7110	AMEX	EV	Tue, Oct 2, 2018	52.44	52.77	51.88	51.98
7109	AMEX	EV	Mon, Oct 1, 2018	52.77	52.90	52.32	52.48
7108	AMEX	EV	Fri, Sep 28, 2018	52.24	52.87	52.24	52.56
7107	AMEX	EV	Thu, Sep 27, 2018	52.87	53.13	52.40	52.56
7106	AMEX	EV	Wed, Sep 26, 2018	53.57	53.68	52.72	52.77
7105	AMEX	EV	Tue, Sep 25, 2018	53.87	53.95	53.41	53.51
7104	AMEX	EV	Mon, Sep 24, 2018	53.78	53.93	53.51	53.71
7103	AMEX	EV	Fri, Sep 21, 2018	53.92	54.14	53.76	54.04
7102	AMEX	EV	Thu, Sep 20, 2018	53.72	54.17	53.53	53.87
7101	AMEX	EV	Wed, Sep 19, 2018	52.75	53.71	52.75	53.41
7100	AMEX	EV	Tue, Sep 18, 2018	52.41	52.73	52.00	52.61
7099	AMEX	EV	Mon, Sep 17, 2018	53.15	53.15	52.25	52.35
7098	AMEX	EV	Fri, Sep 14, 2018	52.46	53.21	52.46	53.13
7097	AMEX	EV	Thu, Sep 13, 2018	52.48	52.77	51.96	52.32
7096	AMEX	EV	Wed, Sep 12, 2018	52.04	52.31	51.73	52.17
7095	AMEX	EV	Tue, Sep 11, 2018	51.56	52.32	51.30	52.08
7094	AMEX	EV	Mon, Sep 10, 2018	51.95	52.08	51.64	51.78
7093	AMEX	EV	Fri, Sep 7, 2018	52.04	52.09	51.44	51.60
7092	AMEX	EV	Thu, Sep 6, 2018	52.58	52.72	52.04	52.17
7091	AMEX	EV	Wed, Sep 5, 2018	52.23	52.91	52.07	52.59
7090	AMEX	EV	Tue, Sep 4, 2018	52.68	52.68	52.03	52.32
7089	AMEX	EV	Fri, Aug 31, 2018	52.71	52.87	52.15	52.73
7088	AMEX	EV	Thu, Aug 30, 2018	53.44	53.84	52.92	52.98
7087	AMEX	EV	Wed, Aug 29, 2018	54.00	54.30	51.57	53.28
7086	AMEX	EV	Tue, Aug 28, 2018	54.19	54.44	53.98	54.09
7085	AMEX	EV	Mon, Aug 27, 2018	53.58	54.35	53.56	54.03
7084	AMEX	EV	Fri, Aug 24, 2018	53.29	53.41	52.96	53.23
7083	AMEX	EV	Thu, Aug 23, 2018	53.32	53.61	53.01	53.08
7082	AMEX	EV	Wed, Aug 22, 2018	53.34	53.73	53.31	53.36
7081	AMEX	EV	Tue, Aug 21, 2018	53.31	53.81	53.17	53.48
7080	AMEX	EV	Mon, Aug 20, 2018	53.23	53.57	53.06	53.36
7079	AMEX	EV	Fri, Aug 17, 2018	52.63	53.18	52.55	53.08
7078	AMEX	EV	Thu, Aug 16, 2018	52.61	53.23	52.61	52.73
7077	AMEX	EV	Wed, Aug 15, 2018	52.46	52.65	51.77	52.37
7076	AMEX	EV	Tue, Aug 14, 2018	52.34	52.87	52.34	52.68
7075	AMEX	EV	Mon, Aug 13, 2018	52.57	52.80	52.16	52.22
7074	AMEX	EV	Fri, Aug 10, 2018	52.45	52.80	52.10	52.36
7073	AMEX	EV	Thu, Aug 9, 2018	53.04	53.58	52.86	52.91
7072	AMEX	EV	Wed, Aug 8, 2018	53.13	53.29	52.88	53.09
7071	AMEX	EV	Tue, Aug 7, 2018	52.84	53.72	52.84	53.22
7070	AMEX	EV	Mon, Aug 6, 2018	52.35	52.83	52.24	52.69
7069	AMEX	EV	Fri, Aug 3, 2018	52.06	52.45	51.96	52.31
7068	AMEX	EV	Thu, Aug 2, 2018	51.87	52.05	51.45	51.97
7067	AMEX	EV	Wed, Aug 1, 2018	53.21	53.56	52.02	52.33
7066	AMEX	EV	Tue, Jul 31, 2018	53.39	53.61	53.01	53.13
7065	AMEX	EV	Mon, Jul 30, 2018	53.27	53.56	52.94	53.11
7064	AMEX	EV	Fri, Jul 27, 2018	53.89	54.04	53.12	53.47
7063	AMEX	EV	Thu, Jul 26, 2018	53.54	54.19	53.46	53.79
7062	AMEX	EV	Wed, Jul 25, 2018	53.39	53.59	52.73	53.49
7061	AMEX	EV	Tue, Jul 24, 2018	53.48	53.79	53.03	53.34
7060	AMEX	EV	Mon, Jul 23, 2018	53.42	53.55	53.04	53.30
7059	AMEX	EV	Fri, Jul 20, 2018	53.48	53.58	53.00	53.36
7058	AMEX	EV	Thu, Jul 19, 2018	53.56	53.97	53.20	53.61
7057	AMEX	EV	Wed, Jul 18, 2018	53.22	53.88	53.18	53.77
7056	AMEX	EV	Tue, Jul 17, 2018	53.17	53.47	53.00	53.24
7055	AMEX	EV	Mon, Jul 16, 2018	53.52	53.72	53.06	53.21
7054	AMEX	EV	Fri, Jul 13, 2018	53.42	53.75	53.15	53.44
7053	AMEX	EV	Thu, Jul 12, 2018	54.01	54.01	53.16	53.56
7052	AMEX	EV	Wed, Jul 11, 2018	53.47	53.92	53.22	53.58
7051	AMEX	EV	Tue, Jul 10, 2018	53.65	54.10	53.65	53.99
7050	AMEX	EV	Mon, Jul 9, 2018	52.90	53.77	52.73	53.65
7049	AMEX	EV	Fri, Jul 6, 2018	52.49	52.96	52.27	52.61
7048	AMEX	EV	Thu, Jul 5, 2018	52.35	52.54	51.65	52.46
7047	AMEX	EV	Tue, Jul 3, 2018	52.49	52.70	51.81	51.92
7046	AMEX	EV	Mon, Jul 2, 2018	51.69	52.37	51.55	52.29
7045	AMEX	EV	Fri, Jun 29, 2018	52.40	53.11	52.19	52.19
7044	AMEX	EV	Thu, Jun 28, 2018	51.86	52.25	51.66	51.97
7043	AMEX	EV	Wed, Jun 27, 2018	52.63	52.92	51.82	51.86
7042	AMEX	EV	Tue, Jun 26, 2018	52.80	53.10	52.50	52.56
7041	AMEX	EV	Mon, Jun 25, 2018	53.76	53.76	52.47	52.76
7040	AMEX	EV	Fri, Jun 22, 2018	54.20	54.67	53.80	53.89
7039	AMEX	EV	Thu, Jun 21, 2018	54.53	54.60	53.71	53.81
7038	AMEX	EV	Wed, Jun 20, 2018	54.64	55.12	54.53	54.58
7037	AMEX	EV	Tue, Jun 19, 2018	54.07	54.59	53.97	54.43
7036	AMEX	EV	Mon, Jun 18, 2018	54.53	54.71	54.01	54.69
7035	AMEX	EV	Fri, Jun 15, 2018	54.80	55.11	54.20	54.96
7034	AMEX	EV	Thu, Jun 14, 2018	55.21	55.24	54.74	54.89
7033	AMEX	EV	Wed, Jun 13, 2018	55.71	55.93	54.65	54.95
7032	AMEX	EV	Tue, Jun 12, 2018	56.40	56.59	55.54	55.78
7031	AMEX	EV	Mon, Jun 11, 2018	56.57	57.05	56.30	56.32
7030	AMEX	EV	Fri, Jun 8, 2018	55.86	56.53	55.79	56.45
7029	AMEX	EV	Thu, Jun 7, 2018	56.18	56.48	55.53	55.95
7028	AMEX	EV	Wed, Jun 6, 2018	55.31	56.08	55.17	56.05
7027	AMEX	EV	Tue, Jun 5, 2018	54.63	55.06	54.31	55.02
7026	AMEX	EV	Mon, Jun 4, 2018	54.50	54.86	54.22	54.78
7025	AMEX	EV	Fri, Jun 1, 2018	54.35	54.58	54.02	54.25
7024	AMEX	EV	Thu, May 31, 2018	54.70	54.86	53.78	53.80
7023	AMEX	EV	Wed, May 30, 2018	54.52	55.02	54.28	54.79
7022	AMEX	EV	Tue, May 29, 2018	54.40	55.00	53.79	54.15
7021	AMEX	EV	Fri, May 25, 2018	54.98	55.17	54.65	54.98
7020	AMEX	EV	Thu, May 24, 2018	55.03	55.39	54.54	55.30
7019	AMEX	EV	Wed, May 23, 2018	55.27	56.06	54.61	55.15
7018	AMEX	EV	Tue, May 22, 2018	57.19	58.00	55.58	55.72
7017	AMEX	EV	Mon, May 21, 2018	57.91	58.54	57.80	58.06
7016	AMEX	EV	Fri, May 18, 2018	57.60	57.91	57.51	57.53
7015	AMEX	EV	Thu, May 17, 2018	57.61	57.97	57.32	57.60
7014	AMEX	EV	Wed, May 16, 2018	56.77	58.35	56.77	57.59
7013	AMEX	EV	Tue, May 15, 2018	56.51	57.24	56.39	56.88
7012	AMEX	EV	Mon, May 14, 2018	57.25	57.41	56.43	56.79
7011	AMEX	EV	Fri, May 11, 2018	56.97	57.27	56.75	57.10
7010	AMEX	EV	Thu, May 10, 2018	56.38	57.20	56.09	56.87
7009	AMEX	EV	Wed, May 9, 2018	56.21	56.51	55.68	56.32
7008	AMEX	EV	Tue, May 8, 2018	55.60	56.43	55.46	55.89
7007	AMEX	EV	Mon, May 7, 2018	55.29	55.99	54.85	55.76
7006	AMEX	EV	Fri, May 4, 2018	54.22	55.53	53.95	55.06
7005	AMEX	EV	Thu, May 3, 2018	54.18	54.76	53.43	54.57
7004	AMEX	EV	Wed, May 2, 2018	54.30	54.87	54.11	54.33
7003	AMEX	EV	Tue, May 1, 2018	54.11	54.36	53.31	53.80
7002	AMEX	EV	Mon, Apr 30, 2018	55.03	55.43	54.38	54.39
7001	AMEX	EV	Fri, Apr 27, 2018	55.05	55.05	54.42	54.85
7000	AMEX	EV	Thu, Apr 26, 2018	55.00	55.52	54.32	55.01
6999	AMEX	EV	Wed, Apr 25, 2018	54.90	55.36	54.36	54.98
6998	AMEX	EV	Tue, Apr 24, 2018	55.43	55.90	54.55	54.97
6997	AMEX	EV	Mon, Apr 23, 2018	55.32	55.65	54.84	55.10
6996	AMEX	EV	Fri, Apr 20, 2018	55.54	55.70	54.85	55.22
6995	AMEX	EV	Thu, Apr 19, 2018	55.75	55.99	55.16	55.44
6994	AMEX	EV	Wed, Apr 18, 2018	56.03	56.34	55.68	55.77
6993	AMEX	EV	Tue, Apr 17, 2018	55.63	55.94	55.26	55.82
6992	AMEX	EV	Mon, Apr 16, 2018	55.18	55.55	54.90	55.23
6991	AMEX	EV	Fri, Apr 13, 2018	55.71	55.71	54.58	54.78
6990	AMEX	EV	Thu, Apr 12, 2018	54.99	55.63	54.44	55.26
6989	AMEX	EV	Wed, Apr 11, 2018	54.23	54.96	53.94	54.58
6988	AMEX	EV	Tue, Apr 10, 2018	55.00	55.32	54.55	54.80
6987	AMEX	EV	Mon, Apr 9, 2018	54.78	55.08	54.03	54.09
6986	AMEX	EV	Fri, Apr 6, 2018	55.05	55.62	53.87	54.35
6985	AMEX	EV	Thu, Apr 5, 2018	55.91	56.26	55.28	55.86
6984	AMEX	EV	Wed, Apr 4, 2018	53.93	55.96	53.93	55.79
6983	AMEX	EV	Tue, Apr 3, 2018	54.23	55.29	54.19	54.98
6982	AMEX	EV	Mon, Apr 2, 2018	55.45	55.57	53.25	53.77
6981	AMEX	EV	Thu, Mar 29, 2018	54.77	55.92	54.77	55.67
6980	AMEX	EV	Wed, Mar 28, 2018	54.56	54.88	54.00	54.50
6979	AMEX	EV	Tue, Mar 27, 2018	55.94	55.94	54.25	54.56
6978	AMEX	EV	Mon, Mar 26, 2018	54.76	55.87	54.42	55.71
6977	AMEX	EV	Fri, Mar 23, 2018	55.10	55.29	53.80	53.81
6976	AMEX	EV	Thu, Mar 22, 2018	56.72	57.01	55.07	55.07
6975	AMEX	EV	Wed, Mar 21, 2018	57.07	58.15	57.05	57.48
6974	AMEX	EV	Tue, Mar 20, 2018	57.02	57.36	56.89	57.21
6973	AMEX	EV	Mon, Mar 19, 2018	56.81	57.25	56.00	56.68
6972	AMEX	EV	Fri, Mar 16, 2018	56.58	57.45	56.55	57.10
6971	AMEX	EV	Thu, Mar 15, 2018	56.93	57.08	56.42	56.51
6970	AMEX	EV	Wed, Mar 14, 2018	57.51	57.51	56.67	56.75
6969	AMEX	EV	Tue, Mar 13, 2018	58.14	58.64	57.03	57.33
6968	AMEX	EV	Mon, Mar 12, 2018	57.58	58.46	57.52	57.84
6967	AMEX	EV	Fri, Mar 9, 2018	56.69	57.77	56.60	57.56
6966	AMEX	EV	Thu, Mar 8, 2018	55.50	56.39	55.44	56.24
6965	AMEX	EV	Wed, Mar 7, 2018	54.76	55.50	54.65	55.34
6964	AMEX	EV	Tue, Mar 6, 2018	54.63	55.34	54.43	55.27
6963	AMEX	EV	Mon, Mar 5, 2018	53.49	54.74	53.48	54.58
6962	AMEX	EV	Fri, Mar 2, 2018	52.44	54.06	52.05	53.96
6961	AMEX	EV	Thu, Mar 1, 2018	52.80	53.41	52.30	52.96
6960	AMEX	EV	Wed, Feb 28, 2018	54.27	54.39	52.88	52.93
6959	AMEX	EV	Tue, Feb 27, 2018	57.50	57.89	54.25	54.25
6958	AMEX	EV	Mon, Feb 26, 2018	55.82	55.88	55.11	55.75
6957	AMEX	EV	Fri, Feb 23, 2018	55.41	55.63	54.84	55.45
6956	AMEX	EV	Thu, Feb 22, 2018	55.92	56.37	54.92	55.02
6955	AMEX	EV	Wed, Feb 21, 2018	55.81	56.65	55.48	55.54
6954	AMEX	EV	Tue, Feb 20, 2018	55.82	56.28	55.38	55.84
6953	AMEX	EV	Fri, Feb 16, 2018	55.39	56.11	55.08	55.91
6952	AMEX	EV	Thu, Feb 15, 2018	55.84	56.08	54.80	55.48
6951	AMEX	EV	Wed, Feb 14, 2018	53.60	55.47	53.60	55.39
6950	AMEX	EV	Tue, Feb 13, 2018	53.33	53.94	52.61	53.90
6949	AMEX	EV	Mon, Feb 12, 2018	53.54	54.74	53.38	53.75
6948	AMEX	EV	Fri, Feb 9, 2018	53.39	53.52	51.54	53.19
6947	AMEX	EV	Thu, Feb 8, 2018	55.53	55.53	52.51	52.53
6946	AMEX	EV	Wed, Feb 7, 2018	54.87	56.21	54.74	55.55
6945	AMEX	EV	Tue, Feb 6, 2018	53.34	55.13	52.46	55.02
6944	AMEX	EV	Mon, Feb 5, 2018	56.46	57.23	54.35	54.48
6943	AMEX	EV	Fri, Feb 2, 2018	57.66	57.84	56.71	57.05
6942	AMEX	EV	Thu, Feb 1, 2018	57.60	58.25	57.53	58.19
6941	AMEX	EV	Wed, Jan 31, 2018	58.82	59.00	57.54	57.80
6940	AMEX	EV	Tue, Jan 30, 2018	59.19	59.40	58.63	58.63
6939	AMEX	EV	Mon, Jan 29, 2018	60.71	60.95	59.91	59.71
6938	AMEX	EV	Fri, Jan 26, 2018	60.26	60.89	59.59	60.87
6937	AMEX	EV	Thu, Jan 25, 2018	60.25	60.25	59.67	60.17
6936	AMEX	EV	Wed, Jan 24, 2018	60.77	60.95	59.81	60.03
6935	AMEX	EV	Tue, Jan 23, 2018	60.52	60.57	60.05	60.41
6934	AMEX	EV	Mon, Jan 22, 2018	60.75	60.87	60.07	60.52
6933	AMEX	EV	Fri, Jan 19, 2018	60.05	60.77	60.05	60.69
6932	AMEX	EV	Thu, Jan 18, 2018	60.50	60.62	59.74	59.90
6931	AMEX	EV	Wed, Jan 17, 2018	60.06	60.77	59.55	60.55
6930	AMEX	EV	Tue, Jan 16, 2018	60.49	60.87	59.37	59.72
6929	AMEX	EV	Fri, Jan 12, 2018	60.50	60.85	60.20	60.45
6928	AMEX	EV	Thu, Jan 11, 2018	59.42	60.10	59.05	59.99
6927	AMEX	EV	Wed, Jan 10, 2018	58.75	59.57	58.61	59.15
6926	AMEX	EV	Tue, Jan 9, 2018	58.52	59.23	58.48	58.61
6925	AMEX	EV	Mon, Jan 8, 2018	58.36	58.65	58.18	58.41
6924	AMEX	EV	Fri, Jan 5, 2018	58.13	58.42	57.89	58.34
6923	AMEX	EV	Thu, Jan 4, 2018	57.50	58.40	57.50	57.87
6922	AMEX	EV	Wed, Jan 3, 2018	56.73	57.19	56.43	57.15
6921	AMEX	EV	Tue, Jan 2, 2018	57.02	57.19	56.41	56.77
6920	AMEX	EV	Fri, Dec 29, 2017	56.95	57.21	56.37	56.39
6919	AMEX	EV	Thu, Dec 28, 2017	56.41	56.83	56.27	56.77
6918	AMEX	EV	Wed, Dec 27, 2017	56.42	56.52	56.16	56.37
6917	AMEX	EV	Tue, Dec 26, 2017	56.46	56.58	56.09	56.28
6916	AMEX	EV	Fri, Dec 22, 2017	56.86	56.86	56.02	56.43
6915	AMEX	EV	Thu, Dec 21, 2017	57.15	57.41	56.67	56.71
6914	AMEX	EV	Wed, Dec 20, 2017	57.37	57.51	56.90	57.04
6913	AMEX	EV	Tue, Dec 19, 2017	56.94	57.71	56.82	57.08
6912	AMEX	EV	Mon, Dec 18, 2017	56.45	56.92	56.37	56.60
6911	AMEX	EV	Fri, Dec 15, 2017	55.55	56.40	55.33	55.98
6910	AMEX	EV	Thu, Dec 14, 2017	56.73	56.92	55.43	55.55
6909	AMEX	EV	Wed, Dec 13, 2017	56.69	56.85	56.35	56.40
6908	AMEX	EV	Tue, Dec 12, 2017	56.62	56.93	56.38	56.61
6907	AMEX	EV	Mon, Dec 11, 2017	56.96	57.03	56.35	56.57
6906	AMEX	EV	Fri, Dec 8, 2017	56.74	56.87	55.99	56.84
6905	AMEX	EV	Thu, Dec 7, 2017	55.70	56.76	55.70	56.84
6904	AMEX	EV	Wed, Dec 6, 2017	55.68	56.04	55.45	55.92
6903	AMEX	EV	Tue, Dec 5, 2017	56.58	56.58	55.73	55.77
6902	AMEX	EV	Mon, Dec 4, 2017	56.36	56.74	55.67	56.48
6901	AMEX	EV	Fri, Dec 1, 2017	55.38	55.57	54.09	55.49
6900	AMEX	EV	Thu, Nov 30, 2017	54.92	55.54	54.34	55.28
6899	AMEX	EV	Wed, Nov 29, 2017	53.92	54.77	53.82	54.63
6898	AMEX	EV	Tue, Nov 28, 2017	52.80	53.58	52.67	53.58
6897	AMEX	EV	Mon, Nov 27, 2017	52.56	53.17	52.56	52.83
6896	AMEX	EV	Fri, Nov 24, 2017	53.15	53.30	52.54	52.61
6895	AMEX	EV	Wed, Nov 22, 2017	52.12	53.10	52.12	52.98
6894	AMEX	EV	Tue, Nov 21, 2017	51.80	52.61	51.13	52.18
6893	AMEX	EV	Mon, Nov 20, 2017	51.90	52.63	51.86	52.27
6892	AMEX	EV	Fri, Nov 17, 2017	51.44	51.86	51.35	51.79
6891	AMEX	EV	Thu, Nov 16, 2017	51.75	51.75	51.20	51.50
6890	AMEX	EV	Wed, Nov 15, 2017	50.86	51.74	50.69	51.45
6889	AMEX	EV	Tue, Nov 14, 2017	50.67	51.34	50.40	51.31
6888	AMEX	EV	Mon, Nov 13, 2017	50.81	50.98	50.36	50.89
6887	AMEX	EV	Fri, Nov 10, 2017	50.75	50.98	50.57	50.96
6886	AMEX	EV	Thu, Nov 9, 2017	50.80	51.05	50.26	50.65
6885	AMEX	EV	Wed, Nov 8, 2017	50.63	51.24	50.54	51.11
6884	AMEX	EV	Tue, Nov 7, 2017	51.06	51.45	50.45	50.70
6883	AMEX	EV	Mon, Nov 6, 2017	50.99	51.51	50.82	50.97
6882	AMEX	EV	Fri, Nov 3, 2017	51.00	51.17	50.69	51.07
6881	AMEX	EV	Thu, Nov 2, 2017	50.71	51.26	50.53	51.04
6880	AMEX	EV	Wed, Nov 1, 2017	51.02	51.15	50.54	50.67
6879	AMEX	EV	Tue, Oct 31, 2017	50.36	50.80	50.35	50.47
6878	AMEX	EV	Mon, Oct 30, 2017	50.67	50.86	50.05	50.10
6877	AMEX	EV	Fri, Oct 27, 2017	51.33	51.48	50.92	51.23
6876	AMEX	EV	Thu, Oct 26, 2017	50.96	51.55	50.83	51.42
6875	AMEX	EV	Wed, Oct 25, 2017	51.74	51.74	50.05	50.74
6874	AMEX	EV	Tue, Oct 24, 2017	51.45	52.36	51.45	51.71
6873	AMEX	EV	Mon, Oct 23, 2017	51.92	52.13	51.22	51.29
6872	AMEX	EV	Fri, Oct 20, 2017	51.97	52.06	51.72	51.90
6871	AMEX	EV	Thu, Oct 19, 2017	51.27	51.64	51.15	51.51
6870	AMEX	EV	Wed, Oct 18, 2017	51.20	51.73	51.17	51.53
6869	AMEX	EV	Tue, Oct 17, 2017	51.50	51.88	50.76	50.99
6868	AMEX	EV	Mon, Oct 16, 2017	51.06	51.39	50.81	51.10
6867	AMEX	EV	Fri, Oct 13, 2017	50.73	51.64	50.73	51.07
6866	AMEX	EV	Thu, Oct 12, 2017	50.34	50.87	50.33	50.57
6865	AMEX	EV	Wed, Oct 11, 2017	50.13	50.66	50.06	50.34
6864	AMEX	EV	Tue, Oct 10, 2017	50.16	50.37	49.95	50.22
6863	AMEX	EV	Mon, Oct 9, 2017	50.18	50.56	49.78	49.90
6862	AMEX	EV	Fri, Oct 6, 2017	49.97	50.34	49.63	50.05
6861	AMEX	EV	Thu, Oct 5, 2017	50.00	50.19	49.80	49.91
6860	AMEX	EV	Wed, Oct 4, 2017	50.35	50.40	49.85	50.00
6859	AMEX	EV	Tue, Oct 3, 2017	49.88	50.36	49.53	50.34
6858	AMEX	EV	Mon, Oct 2, 2017	49.72	49.91	49.28	49.90
6857	AMEX	EV	Fri, Sep 29, 2017	49.51	49.84	49.20	49.37
6856	AMEX	EV	Thu, Sep 28, 2017	49.24	49.69	49.03	49.57
6855	AMEX	EV	Wed, Sep 27, 2017	49.00	49.33	48.63	49.11
6854	AMEX	EV	Tue, Sep 26, 2017	48.75	48.90	48.25	48.44
6853	AMEX	EV	Mon, Sep 25, 2017	48.37	48.73	48.09	48.66
6852	AMEX	EV	Fri, Sep 22, 2017	48.03	48.44	47.99	48.38
6851	AMEX	EV	Thu, Sep 21, 2017	48.43	48.50	47.93	48.02
6850	AMEX	EV	Wed, Sep 20, 2017	47.93	48.41	47.74	48.37
6849	AMEX	EV	Tue, Sep 19, 2017	47.73	48.03	47.68	47.84
6848	AMEX	EV	Mon, Sep 18, 2017	47.48	47.93	47.43	47.64
6847	AMEX	EV	Fri, Sep 15, 2017	47.02	47.41	47.02	47.16
6846	AMEX	EV	Thu, Sep 14, 2017	46.76	47.25	46.73	47.18
6845	AMEX	EV	Wed, Sep 13, 2017	46.96	46.96	46.56	46.65
6844	AMEX	EV	Tue, Sep 12, 2017	46.89	47.17	46.45	47.04
6843	AMEX	EV	Mon, Sep 11, 2017	46.29	46.79	46.28	46.58
6842	AMEX	EV	Fri, Sep 8, 2017	45.38	45.93	45.22	45.73
6841	AMEX	EV	Thu, Sep 7, 2017	45.73	45.79	45.06	45.44
6840	AMEX	EV	Wed, Sep 6, 2017	46.30	46.43	45.46	45.61
6839	AMEX	EV	Tue, Sep 5, 2017	47.21	47.33	45.88	46.08
6838	AMEX	EV	Fri, Sep 1, 2017	47.73	48.01	47.25	47.42
6837	AMEX	EV	Thu, Aug 31, 2017	47.07	47.63	46.93	47.58
6836	AMEX	EV	Wed, Aug 30, 2017	46.72	47.05	46.60	46.89
6835	AMEX	EV	Tue, Aug 29, 2017	46.45	46.83	46.24	46.74
6834	AMEX	EV	Mon, Aug 28, 2017	47.18	47.22	46.76	46.97
6833	AMEX	EV	Fri, Aug 25, 2017	46.95	47.33	46.75	47.00
6832	AMEX	EV	Thu, Aug 24, 2017	46.36	47.37	45.68	46.76
6831	AMEX	EV	Wed, Aug 23, 2017	46.73	47.31	45.55	46.26
6830	AMEX	EV	Tue, Aug 22, 2017	46.66	47.32	46.38	47.16
6829	AMEX	EV	Mon, Aug 21, 2017	46.72	46.95	46.40	46.58
6828	AMEX	EV	Fri, Aug 18, 2017	46.66	47.21	46.17	46.76
6827	AMEX	EV	Thu, Aug 17, 2017	47.50	47.57	46.61	46.64
6826	AMEX	EV	Wed, Aug 16, 2017	48.15	48.33	47.57	47.68
6825	AMEX	EV	Tue, Aug 15, 2017	48.59	48.60	47.86	48.17
6824	AMEX	EV	Mon, Aug 14, 2017	47.82	48.55	47.79	48.39
6823	AMEX	EV	Fri, Aug 11, 2017	47.03	47.49	46.96	47.32
6822	AMEX	EV	Thu, Aug 10, 2017	48.00	48.17	47.16	47.16
6821	AMEX	EV	Wed, Aug 9, 2017	48.01	48.28	47.75	48.28
6820	AMEX	EV	Tue, Aug 8, 2017	48.45	48.88	48.23	48.34
6819	AMEX	EV	Mon, Aug 7, 2017	48.38	48.68	48.21	48.48
6818	AMEX	EV	Fri, Aug 4, 2017	48.79	48.88	48.19	48.35
6817	AMEX	EV	Thu, Aug 3, 2017	48.41	48.58	48.28	48.50
6816	AMEX	EV	Wed, Aug 2, 2017	49.35	49.59	48.18	48.40
6815	AMEX	EV	Tue, Aug 1, 2017	49.39	49.52	49.09	49.40
6814	AMEX	EV	Mon, Jul 31, 2017	48.34	49.11	48.11	49.09
6813	AMEX	EV	Fri, Jul 28, 2017	48.42	48.51	48.02	48.27
6812	AMEX	EV	Thu, Jul 27, 2017	49.15	49.15	48.16	48.52
6811	AMEX	EV	Wed, Jul 26, 2017	49.96	49.96	48.99	48.87
6810	AMEX	EV	Tue, Jul 25, 2017	49.56	50.10	49.47	49.83
6809	AMEX	EV	Mon, Jul 24, 2017	48.66	49.11	48.47	49.06
6808	AMEX	EV	Fri, Jul 21, 2017	48.89	48.92	48.43	48.66
6807	AMEX	EV	Thu, Jul 20, 2017	49.02	49.40	48.83	48.92
6806	AMEX	EV	Wed, Jul 19, 2017	48.96	49.01	48.57	49.00
6805	AMEX	EV	Tue, Jul 18, 2017	47.93	48.72	47.70	48.70
6804	AMEX	EV	Mon, Jul 17, 2017	48.05	48.37	47.79	48.09
6803	AMEX	EV	Fri, Jul 14, 2017	48.32	48.48	47.88	48.21
6802	AMEX	EV	Thu, Jul 13, 2017	48.20	48.50	48.05	48.50
6801	AMEX	EV	Wed, Jul 12, 2017	47.65	48.43	47.42	48.20
6800	AMEX	EV	Tue, Jul 11, 2017	47.92	47.93	46.92	47.27
6799	AMEX	EV	Mon, Jul 10, 2017	47.50	48.24	47.29	47.91
6798	AMEX	EV	Fri, Jul 7, 2017	47.12	47.74	46.85	47.52
6797	AMEX	EV	Thu, Jul 6, 2017	47.56	47.64	46.78	46.84
6796	AMEX	EV	Wed, Jul 5, 2017	47.79	47.97	47.42	47.72
6795	AMEX	EV	Mon, Jul 3, 2017	47.70	48.57	47.60	47.79
6794	AMEX	EV	Fri, Jun 30, 2017	47.62	47.63	47.07	47.32
6793	AMEX	EV	Thu, Jun 29, 2017	48.32	48.32	46.86	47.26
6792	AMEX	EV	Wed, Jun 28, 2017	47.60	48.22	47.60	47.74
6791	AMEX	EV	Tue, Jun 27, 2017	47.12	47.63	47.10	47.24
6790	AMEX	EV	Mon, Jun 26, 2017	47.11	47.15	46.44	46.96
6789	AMEX	EV	Fri, Jun 23, 2017	47.88	47.88	46.92	46.97
6788	AMEX	EV	Thu, Jun 22, 2017	47.66	47.88	47.54	47.67
6787	AMEX	EV	Wed, Jun 21, 2017	48.32	48.32	47.51	47.61
6786	AMEX	EV	Tue, Jun 20, 2017	48.55	48.67	48.09	48.11
6785	AMEX	EV	Mon, Jun 19, 2017	48.72	49.03	48.57	48.70
6784	AMEX	EV	Fri, Jun 16, 2017	48.23	48.37	47.98	48.35
6783	AMEX	EV	Thu, Jun 15, 2017	47.96	48.49	47.95	48.33
6782	AMEX	EV	Wed, Jun 14, 2017	48.54	48.76	48.13	48.58
6781	AMEX	EV	Tue, Jun 13, 2017	48.83	48.98	48.56	48.71
6780	AMEX	EV	Mon, Jun 12, 2017	47.66	48.61	47.66	48.48
6779	AMEX	EV	Fri, Jun 9, 2017	48.50	48.92	48.32	48.71
6778	AMEX	EV	Thu, Jun 8, 2017	48.13	48.46	47.89	48.37
6777	AMEX	EV	Wed, Jun 7, 2017	48.55	48.55	47.62	48.16
6776	AMEX	EV	Tue, Jun 6, 2017	48.22	48.61	48.04	48.23
6775	AMEX	EV	Mon, Jun 5, 2017	48.00	48.49	47.60	48.47
6774	AMEX	EV	Fri, Jun 2, 2017	47.41	47.88	47.41	47.48
6773	AMEX	EV	Thu, Jun 1, 2017	46.90	47.60	46.61	47.58
6772	AMEX	EV	Wed, May 31, 2017	46.41	46.65	45.99	46.57
6771	AMEX	EV	Tue, May 30, 2017	47.05	47.24	46.46	46.49
6770	AMEX	EV	Fri, May 26, 2017	47.52	47.74	47.20	47.29
6769	AMEX	EV	Thu, May 25, 2017	47.50	48.47	47.39	47.59
6768	AMEX	EV	Wed, May 24, 2017	45.18	47.21	45.11	47.07
6767	AMEX	EV	Tue, May 23, 2017	45.38	45.38	44.91	45.18
6766	AMEX	EV	Mon, May 22, 2017	45.21	45.59	45.01	45.11
6765	AMEX	EV	Fri, May 19, 2017	44.33	45.14	44.22	44.88
6764	AMEX	EV	Thu, May 18, 2017	43.74	44.41	43.43	44.11
6763	AMEX	EV	Wed, May 17, 2017	44.47	44.85	43.61	43.88
6762	AMEX	EV	Tue, May 16, 2017	45.19	45.43	44.67	45.24
6761	AMEX	EV	Mon, May 15, 2017	45.35	45.59	45.16	45.20
6760	AMEX	EV	Fri, May 12, 2017	44.71	45.06	44.48	45.03
6759	AMEX	EV	Thu, May 11, 2017	44.89	45.04	44.46	44.84
6758	AMEX	EV	Wed, May 10, 2017	44.24	45.08	44.24	45.05
6757	AMEX	EV	Tue, May 9, 2017	43.51	44.47	43.51	44.39
6756	AMEX	EV	Mon, May 8, 2017	43.63	43.81	43.16	43.44
6755	AMEX	EV	Fri, May 5, 2017	43.16	43.59	42.77	43.59
6754	AMEX	EV	Thu, May 4, 2017	43.32	43.45	42.75	43.04
6753	AMEX	EV	Wed, May 3, 2017	42.95	43.28	42.85	43.15
6752	AMEX	EV	Tue, May 2, 2017	42.93	43.18	42.80	43.14
6751	AMEX	EV	Mon, May 1, 2017	43.19	43.19	42.65	42.96
6750	AMEX	EV	Fri, Apr 28, 2017	43.77	43.77	42.92	42.93
6749	AMEX	EV	Thu, Apr 27, 2017	43.75	43.75	43.16	43.64
6748	AMEX	EV	Wed, Apr 26, 2017	43.40	43.97	43.40	43.59
6747	AMEX	EV	Tue, Apr 25, 2017	43.98	44.11	43.47	43.37
6746	AMEX	EV	Mon, Apr 24, 2017	43.93	43.93	43.47	43.64
6745	AMEX	EV	Fri, Apr 21, 2017	43.21	43.21	42.53	42.83
6744	AMEX	EV	Thu, Apr 20, 2017	43.15	43.18	42.70	43.04
6743	AMEX	EV	Wed, Apr 19, 2017	43.25	43.32	42.68	42.74
6742	AMEX	EV	Tue, Apr 18, 2017	42.75	43.11	42.57	42.86
6741	AMEX	EV	Mon, Apr 17, 2017	42.42	43.16	42.20	43.11
6740	AMEX	EV	Thu, Apr 13, 2017	42.77	42.99	42.37	42.42
6739	AMEX	EV	Wed, Apr 12, 2017	43.67	43.78	43.07	43.13
6738	AMEX	EV	Tue, Apr 11, 2017	43.17	43.78	43.10	43.66
6737	AMEX	EV	Mon, Apr 10, 2017	43.34	43.70	43.05	43.29
6736	AMEX	EV	Fri, Apr 7, 2017	43.45	43.71	43.28	43.35
6735	AMEX	EV	Thu, Apr 6, 2017	43.61	43.81	42.88	43.65
6734	AMEX	EV	Wed, Apr 5, 2017	44.81	44.88	43.64	43.68
6733	AMEX	EV	Tue, Apr 4, 2017	44.21	44.77	44.21	44.48
6732	AMEX	EV	Mon, Apr 3, 2017	45.06	45.28	44.17	44.38
6731	AMEX	EV	Fri, Mar 31, 2017	44.77	45.27	44.60	44.96
6730	AMEX	EV	Thu, Mar 30, 2017	44.53	44.93	44.53	44.89
6729	AMEX	EV	Wed, Mar 29, 2017	44.61	44.65	44.21	44.56
6728	AMEX	EV	Tue, Mar 28, 2017	44.01	44.94	43.97	44.71
6727	AMEX	EV	Mon, Mar 27, 2017	43.67	44.34	43.49	44.19
6726	AMEX	EV	Fri, Mar 24, 2017	45.02	45.13	44.10	44.35
6725	AMEX	EV	Thu, Mar 23, 2017	44.74	45.46	44.65	44.87
6724	AMEX	EV	Wed, Mar 22, 2017	44.52	44.80	44.18	44.75
6723	AMEX	EV	Tue, Mar 21, 2017	45.84	45.90	44.48	44.81
6722	AMEX	EV	Mon, Mar 20, 2017	45.73	45.88	45.45	45.52
6721	AMEX	EV	Fri, Mar 17, 2017	46.88	46.88	45.82	45.88
6720	AMEX	EV	Thu, Mar 16, 2017	46.75	47.04	46.56	46.83
6719	AMEX	EV	Wed, Mar 15, 2017	46.27	46.61	46.08	46.55
6718	AMEX	EV	Tue, Mar 14, 2017	46.17	46.39	45.85	46.00
6717	AMEX	EV	Mon, Mar 13, 2017	46.25	46.58	46.10	46.51
6716	AMEX	EV	Fri, Mar 10, 2017	46.49	46.77	45.91	46.28
6715	AMEX	EV	Thu, Mar 9, 2017	47.06	47.22	46.15	46.22
6714	AMEX	EV	Wed, Mar 8, 2017	47.42	47.66	46.94	47.09
6713	AMEX	EV	Tue, Mar 7, 2017	46.90	47.23	46.71	47.06
6712	AMEX	EV	Mon, Mar 6, 2017	46.81	47.21	46.74	47.01
6711	AMEX	EV	Fri, Mar 3, 2017	47.20	47.40	46.93	47.19
6710	AMEX	EV	Thu, Mar 2, 2017	47.58	47.72	47.17	47.26
6709	AMEX	EV	Wed, Mar 1, 2017	47.67	47.83	47.20	47.71
6708	AMEX	EV	Tue, Feb 28, 2017	46.76	47.04	46.42	46.63
6707	AMEX	EV	Mon, Feb 27, 2017	46.85	47.46	46.78	47.05
6706	AMEX	EV	Fri, Feb 24, 2017	46.80	47.03	46.73	46.96
6705	AMEX	EV	Thu, Feb 23, 2017	46.86	47.44	46.69	47.20
6704	AMEX	EV	Wed, Feb 22, 2017	45.55	46.70	44.78	46.53
6703	AMEX	EV	Tue, Feb 21, 2017	44.23	44.56	44.13	44.44
6702	AMEX	EV	Fri, Feb 17, 2017	43.07	43.54	42.95	43.53
6701	AMEX	EV	Thu, Feb 16, 2017	43.61	43.92	42.99	43.38
6700	AMEX	EV	Wed, Feb 15, 2017	43.28	43.75	42.99	43.66
6699	AMEX	EV	Tue, Feb 14, 2017	42.71	43.29	42.71	43.22
6698	AMEX	EV	Mon, Feb 13, 2017	43.20	43.44	42.92	43.10
6697	AMEX	EV	Fri, Feb 10, 2017	43.00	43.19	42.74	42.92
6696	AMEX	EV	Thu, Feb 9, 2017	42.47	43.06	42.45	42.96
6695	AMEX	EV	Wed, Feb 8, 2017	42.14	42.24	41.81	42.23
6694	AMEX	EV	Tue, Feb 7, 2017	42.51	42.51	41.85	42.20
6693	AMEX	EV	Mon, Feb 6, 2017	42.13	42.55	42.08	42.30
6692	AMEX	EV	Fri, Feb 3, 2017	42.85	42.85	42.32	42.38
6691	AMEX	EV	Thu, Feb 2, 2017	41.64	42.42	41.40	42.14
6690	AMEX	EV	Wed, Feb 1, 2017	42.33	42.52	41.41	41.80
6689	AMEX	EV	Tue, Jan 31, 2017	41.90	42.29	41.63	41.93
6688	AMEX	EV	Mon, Jan 30, 2017	42.10	42.15	41.72	42.14
6687	AMEX	EV	Fri, Jan 27, 2017	42.99	43.14	42.28	42.48
6686	AMEX	EV	Thu, Jan 26, 2017	43.82	43.82	42.83	43.04
6685	AMEX	EV	Wed, Jan 25, 2017	43.87	43.93	43.46	43.89
6684	AMEX	EV	Tue, Jan 24, 2017	42.95	43.69	42.77	43.45
6683	AMEX	EV	Mon, Jan 23, 2017	42.92	43.00	42.40	42.73
6682	AMEX	EV	Fri, Jan 20, 2017	42.81	43.10	42.52	42.98
6681	AMEX	EV	Thu, Jan 19, 2017	42.99	43.23	42.55	42.65
6680	AMEX	EV	Wed, Jan 18, 2017	42.35	42.92	41.92	42.89
6679	AMEX	EV	Tue, Jan 17, 2017	42.82	42.94	42.12	42.30
6678	AMEX	EV	Fri, Jan 13, 2017	43.22	43.81	42.99	43.15
6677	AMEX	EV	Thu, Jan 12, 2017	43.26	43.35	42.35	43.04
6676	AMEX	EV	Wed, Jan 11, 2017	43.16	43.70	42.77	43.70
6675	AMEX	EV	Tue, Jan 10, 2017	42.98	43.56	42.79	43.21
6674	AMEX	EV	Mon, Jan 9, 2017	43.39	43.42	42.92	42.94
6673	AMEX	EV	Fri, Jan 6, 2017	43.38	43.78	43.16	43.69
6672	AMEX	EV	Thu, Jan 5, 2017	43.44	44.00	42.83	43.24
6671	AMEX	EV	Wed, Jan 4, 2017	42.89	43.64	42.89	43.45
6670	AMEX	EV	Tue, Jan 3, 2017	42.42	43.06	42.12	42.60
6669	AMEX	EV	Fri, Dec 30, 2016	42.10	42.33	41.79	41.88
6668	AMEX	EV	Thu, Dec 29, 2016	42.08	42.44	41.74	41.86
6667	AMEX	EV	Wed, Dec 28, 2016	42.55	42.68	41.95	42.05
6666	AMEX	EV	Tue, Dec 27, 2016	42.41	42.62	42.16	42.54
6665	AMEX	EV	Fri, Dec 23, 2016	41.99	42.35	41.80	42.22
6664	AMEX	EV	Thu, Dec 22, 2016	42.16	42.35	41.81	41.90
6663	AMEX	EV	Wed, Dec 21, 2016	41.84	42.36	41.70	42.24
6662	AMEX	EV	Tue, Dec 20, 2016	41.96	42.32	41.79	41.91
6661	AMEX	EV	Mon, Dec 19, 2016	41.20	41.59	41.12	41.57
6660	AMEX	EV	Fri, Dec 16, 2016	41.67	42.05	41.08	41.12
6659	AMEX	EV	Thu, Dec 15, 2016	41.69	42.11	41.57	41.67
6658	AMEX	EV	Wed, Dec 14, 2016	42.89	43.13	41.44	41.56
6657	AMEX	EV	Tue, Dec 13, 2016	43.15	43.54	42.99	43.16
6656	AMEX	EV	Mon, Dec 12, 2016	43.42	43.60	42.99	43.01
6655	AMEX	EV	Fri, Dec 9, 2016	43.56	43.87	43.27	43.38
6654	AMEX	EV	Thu, Dec 8, 2016	43.05	43.85	42.98	43.62
6653	AMEX	EV	Wed, Dec 7, 2016	41.78	43.21	41.78	43.09
6652	AMEX	EV	Tue, Dec 6, 2016	40.93	41.78	40.57	41.76
6651	AMEX	EV	Mon, Dec 5, 2016	40.45	40.81	40.45	40.71
6650	AMEX	EV	Fri, Dec 2, 2016	40.29	40.45	40.00	40.03
6649	AMEX	EV	Thu, Dec 1, 2016	40.73	40.83	40.28	40.46
6648	AMEX	EV	Wed, Nov 30, 2016	40.63	40.83	40.29	40.44
6647	AMEX	EV	Tue, Nov 29, 2016	39.99	40.62	39.99	40.23
6646	AMEX	EV	Mon, Nov 28, 2016	40.48	40.68	39.93	39.97
6645	AMEX	EV	Fri, Nov 25, 2016	40.35	40.69	40.35	40.63
6644	AMEX	EV	Wed, Nov 23, 2016	39.59	40.42	39.59	40.35
6643	AMEX	EV	Tue, Nov 22, 2016	40.13	40.25	38.98	39.63
6642	AMEX	EV	Mon, Nov 21, 2016	40.19	40.72	40.17	40.57
6641	AMEX	EV	Fri, Nov 18, 2016	40.40	40.47	40.05	40.14
6640	AMEX	EV	Thu, Nov 17, 2016	40.12	40.55	40.12	40.48
6639	AMEX	EV	Wed, Nov 16, 2016	40.29	40.67	39.95	40.14
6638	AMEX	EV	Tue, Nov 15, 2016	40.11	40.85	39.94	40.65
6637	AMEX	EV	Mon, Nov 14, 2016	38.73	40.48	38.73	40.43
6636	AMEX	EV	Fri, Nov 11, 2016	37.93	38.34	37.72	38.25
6635	AMEX	EV	Thu, Nov 10, 2016	38.00	38.80	37.62	38.15
6634	AMEX	EV	Wed, Nov 9, 2016	35.42	37.42	35.36	37.24
6633	AMEX	EV	Tue, Nov 8, 2016	35.50	35.65	35.12	35.44
6632	AMEX	EV	Mon, Nov 7, 2016	35.98	36.23	35.46	35.64
6631	AMEX	EV	Fri, Nov 4, 2016	34.95	35.61	34.84	35.25
6630	AMEX	EV	Thu, Nov 3, 2016	34.67	35.28	34.62	34.99
6629	AMEX	EV	Wed, Nov 2, 2016	34.67	34.80	34.44	34.60
6628	AMEX	EV	Tue, Nov 1, 2016	35.26	35.45	34.68	34.84
6627	AMEX	EV	Mon, Oct 31, 2016	35.50	35.66	35.01	35.06
6626	AMEX	EV	Fri, Oct 28, 2016	35.82	36.02	34.96	35.38
6625	AMEX	EV	Thu, Oct 27, 2016	36.84	36.92	35.69	35.73
6624	AMEX	EV	Wed, Oct 26, 2016	37.02	37.14	36.72	36.62
6623	AMEX	EV	Tue, Oct 25, 2016	37.83	38.00	37.33	37.39
6622	AMEX	EV	Mon, Oct 24, 2016	37.96	38.17	37.42	37.83
6621	AMEX	EV	Fri, Oct 21, 2016	37.00	37.87	36.93	37.66
6620	AMEX	EV	Thu, Oct 20, 2016	37.47	37.79	37.24	37.29
6619	AMEX	EV	Wed, Oct 19, 2016	37.26	37.59	37.24	37.51
6618	AMEX	EV	Tue, Oct 18, 2016	37.77	37.80	37.16	37.21
6617	AMEX	EV	Mon, Oct 17, 2016	37.22	37.48	36.84	37.33
6616	AMEX	EV	Fri, Oct 14, 2016	37.74	37.98	37.07	37.21
6615	AMEX	EV	Thu, Oct 13, 2016	37.29	37.43	36.87	37.26
6614	AMEX	EV	Wed, Oct 12, 2016	37.53	37.99	37.43	37.66
6613	AMEX	EV	Tue, Oct 11, 2016	38.15	38.17	37.27	37.52
6612	AMEX	EV	Mon, Oct 10, 2016	38.62	38.94	38.27	38.33
6611	AMEX	EV	Fri, Oct 7, 2016	38.83	38.87	38.13	38.37
6610	AMEX	EV	Thu, Oct 6, 2016	38.87	39.11	38.59	38.92
6609	AMEX	EV	Wed, Oct 5, 2016	38.52	38.91	38.48	38.88
6608	AMEX	EV	Tue, Oct 4, 2016	39.00	39.12	38.19	38.35
6607	AMEX	EV	Mon, Oct 3, 2016	39.16	39.65	38.72	38.86
6606	AMEX	EV	Fri, Sep 30, 2016	38.69	39.29	38.51	39.05
6605	AMEX	EV	Thu, Sep 29, 2016	38.71	39.05	37.90	38.27
6604	AMEX	EV	Wed, Sep 28, 2016	38.64	38.86	38.18	38.82
6603	AMEX	EV	Tue, Sep 27, 2016	38.77	39.08	38.50	38.64
6602	AMEX	EV	Mon, Sep 26, 2016	38.85	39.36	38.81	39.02
6601	AMEX	EV	Fri, Sep 23, 2016	39.37	39.60	39.17	39.25
6600	AMEX	EV	Thu, Sep 22, 2016	39.50	39.74	39.15	39.58
6599	AMEX	EV	Wed, Sep 21, 2016	39.14	39.56	38.71	39.12
6598	AMEX	EV	Tue, Sep 20, 2016	39.20	39.27	38.77	38.86
6597	AMEX	EV	Mon, Sep 19, 2016	38.55	39.21	38.55	38.84
6596	AMEX	EV	Fri, Sep 16, 2016	38.14	38.41	37.82	38.33
6595	AMEX	EV	Thu, Sep 15, 2016	38.33	38.72	38.26	38.52
6594	AMEX	EV	Wed, Sep 14, 2016	38.50	38.81	38.16	38.26
6593	AMEX	EV	Tue, Sep 13, 2016	38.63	38.77	38.16	38.45
6592	AMEX	EV	Mon, Sep 12, 2016	38.14	39.30	37.86	39.14
6591	AMEX	EV	Fri, Sep 9, 2016	39.67	39.76	38.49	38.49
6590	AMEX	EV	Thu, Sep 8, 2016	39.83	40.01	39.73	39.89
6589	AMEX	EV	Wed, Sep 7, 2016	39.71	40.21	39.59	39.93
6588	AMEX	EV	Tue, Sep 6, 2016	39.91	40.10	39.22	39.76
6587	AMEX	EV	Fri, Sep 2, 2016	39.85	40.27	39.69	40.13
6586	AMEX	EV	Thu, Sep 1, 2016	40.07	40.32	39.06	39.57
6585	AMEX	EV	Wed, Aug 31, 2016	40.14	40.20	39.70	40.03
6584	AMEX	EV	Tue, Aug 30, 2016	39.69	40.08	39.56	40.06
6583	AMEX	EV	Mon, Aug 29, 2016	39.81	40.07	39.59	39.61
6582	AMEX	EV	Fri, Aug 26, 2016	39.69	40.00	39.41	39.71
6581	AMEX	EV	Thu, Aug 25, 2016	39.52	39.68	39.37	39.55
6580	AMEX	EV	Wed, Aug 24, 2016	39.86	39.93	39.50	39.61
6579	AMEX	EV	Tue, Aug 23, 2016	39.94	40.10	39.76	39.82
6578	AMEX	EV	Mon, Aug 22, 2016	40.08	40.19	39.44	39.63
6577	AMEX	EV	Fri, Aug 19, 2016	39.79	40.36	39.74	40.18
6576	AMEX	EV	Thu, Aug 18, 2016	39.30	39.98	39.30	39.96
6575	AMEX	EV	Wed, Aug 17, 2016	38.41	39.34	38.29	39.15
6574	AMEX	EV	Tue, Aug 16, 2016	38.68	38.79	38.17	38.28
6573	AMEX	EV	Mon, Aug 15, 2016	38.97	39.20	38.72	38.76
6572	AMEX	EV	Fri, Aug 12, 2016	38.49	38.98	38.41	38.90
6571	AMEX	EV	Thu, Aug 11, 2016	38.48	38.87	38.30	38.71
6570	AMEX	EV	Wed, Aug 10, 2016	38.32	38.46	38.10	38.32
6569	AMEX	EV	Tue, Aug 9, 2016	38.56	38.69	38.09	38.30
6568	AMEX	EV	Mon, Aug 8, 2016	38.68	38.81	38.39	38.48
6567	AMEX	EV	Fri, Aug 5, 2016	38.04	38.66	37.96	38.65
6566	AMEX	EV	Thu, Aug 4, 2016	37.35	37.69	37.25	37.62
6565	AMEX	EV	Wed, Aug 3, 2016	36.96	37.51	36.96	37.42
6564	AMEX	EV	Tue, Aug 2, 2016	37.50	37.54	36.74	36.95
6563	AMEX	EV	Mon, Aug 1, 2016	37.76	37.88	37.48	37.53
6562	AMEX	EV	Fri, Jul 29, 2016	37.52	37.94	37.24	37.81
6561	AMEX	EV	Thu, Jul 28, 2016	37.38	37.60	37.10	37.50
6560	AMEX	EV	Wed, Jul 27, 2016	37.34	37.75	37.33	37.49
6559	AMEX	EV	Tue, Jul 26, 2016	37.49	37.74	37.14	37.25
6558	AMEX	EV	Mon, Jul 25, 2016	37.67	37.84	37.42	37.63
6557	AMEX	EV	Fri, Jul 22, 2016	37.33	37.69	37.22	37.64
6556	AMEX	EV	Thu, Jul 21, 2016	37.44	37.79	37.26	37.34
6555	AMEX	EV	Wed, Jul 20, 2016	37.40	37.47	37.01	37.39
6554	AMEX	EV	Tue, Jul 19, 2016	37.09	37.41	36.94	37.17
6553	AMEX	EV	Mon, Jul 18, 2016	37.50	37.66	37.31	37.34
6552	AMEX	EV	Fri, Jul 15, 2016	37.08	37.65	36.86	37.54
6551	AMEX	EV	Thu, Jul 14, 2016	37.20	37.43	36.88	36.99
6550	AMEX	EV	Wed, Jul 13, 2016	36.70	36.88	36.42	36.69
6549	AMEX	EV	Tue, Jul 12, 2016	36.39	36.71	36.36	36.64
6548	AMEX	EV	Mon, Jul 11, 2016	36.42	36.75	35.69	35.96
6547	AMEX	EV	Fri, Jul 8, 2016	35.04	35.44	34.91	35.32
6546	AMEX	EV	Thu, Jul 7, 2016	34.77	35.08	34.18	34.47
6545	AMEX	EV	Wed, Jul 6, 2016	34.53	34.91	34.16	34.80
6544	AMEX	EV	Tue, Jul 5, 2016	35.16	35.28	34.50	34.94
6543	AMEX	EV	Fri, Jul 1, 2016	35.27	35.99	35.13	35.58
6542	AMEX	EV	Thu, Jun 30, 2016	34.27	35.34	34.05	35.34
6541	AMEX	EV	Wed, Jun 29, 2016	34.04	34.28	33.64	34.20
6540	AMEX	EV	Tue, Jun 28, 2016	33.69	33.69	33.10	33.56
6539	AMEX	EV	Mon, Jun 27, 2016	34.27	34.55	32.97	33.11
6538	AMEX	EV	Fri, Jun 24, 2016	35.11	35.77	35.00	35.06
6537	AMEX	EV	Thu, Jun 23, 2016	37.05	37.50	36.94	37.49
6536	AMEX	EV	Wed, Jun 22, 2016	36.25	36.70	36.23	36.45
6535	AMEX	EV	Tue, Jun 21, 2016	36.31	36.31	35.95	36.25
6534	AMEX	EV	Mon, Jun 20, 2016	36.03	36.33	36.03	36.16
6533	AMEX	EV	Fri, Jun 17, 2016	35.00	35.51	34.86	35.20
6532	AMEX	EV	Thu, Jun 16, 2016	34.44	34.98	34.19	34.94
6531	AMEX	EV	Wed, Jun 15, 2016	34.67	35.28	34.42	34.76
6530	AMEX	EV	Tue, Jun 14, 2016	34.59	34.85	34.37	34.48
6529	AMEX	EV	Mon, Jun 13, 2016	35.37	35.42	34.67	34.69
6528	AMEX	EV	Fri, Jun 10, 2016	35.70	36.08	35.25	35.37
6527	AMEX	EV	Thu, Jun 9, 2016	36.47	36.54	36.18	36.39
6526	AMEX	EV	Wed, Jun 8, 2016	36.63	36.85	36.55	36.77
6525	AMEX	EV	Tue, Jun 7, 2016	36.87	36.87	36.32	36.64
6524	AMEX	EV	Mon, Jun 6, 2016	36.15	36.90	36.07	36.74
6523	AMEX	EV	Fri, Jun 3, 2016	35.91	36.12	34.93	36.03
6522	AMEX	EV	Thu, Jun 2, 2016	36.23	36.46	35.88	36.43
6521	AMEX	EV	Wed, Jun 1, 2016	35.97	36.50	35.67	36.41
6520	AMEX	EV	Tue, May 31, 2016	36.76	36.92	36.24	36.36
6519	AMEX	EV	Fri, May 27, 2016	36.38	36.75	36.32	36.60
6518	AMEX	EV	Thu, May 26, 2016	36.05	36.38	35.82	36.31
6517	AMEX	EV	Wed, May 25, 2016	36.50	36.50	35.45	35.91
6516	AMEX	EV	Tue, May 24, 2016	35.53	36.13	35.33	36.08
6515	AMEX	EV	Mon, May 23, 2016	35.21	35.45	35.14	35.28
6514	AMEX	EV	Fri, May 20, 2016	34.99	35.54	34.99	35.25
6513	AMEX	EV	Thu, May 19, 2016	35.11	35.35	34.31	34.76
6512	AMEX	EV	Wed, May 18, 2016	34.58	35.34	34.41	35.21
6511	AMEX	EV	Tue, May 17, 2016	34.47	35.04	34.26	34.59
6510	AMEX	EV	Mon, May 16, 2016	34.68	35.05	34.40	34.52
6509	AMEX	EV	Fri, May 13, 2016	34.86	35.30	34.41	34.59
6508	AMEX	EV	Thu, May 12, 2016	34.73	35.10	34.35	34.93
6507	AMEX	EV	Wed, May 11, 2016	34.99	35.13	34.48	34.49
6506	AMEX	EV	Tue, May 10, 2016	34.53	35.23	34.46	35.17
6505	AMEX	EV	Mon, May 9, 2016	34.03	34.39	34.03	34.19
6504	AMEX	EV	Fri, May 6, 2016	33.31	34.25	33.30	34.15
6503	AMEX	EV	Thu, May 5, 2016	33.38	33.76	33.09	33.49
6502	AMEX	EV	Wed, May 4, 2016	33.43	33.88	33.09	33.30
6501	AMEX	EV	Tue, May 3, 2016	34.24	34.27	33.05	33.68
6500	AMEX	EV	Mon, May 2, 2016	34.66	34.93	34.21	34.68
6499	AMEX	EV	Fri, Apr 29, 2016	34.57	34.81	34.12	34.53
6498	AMEX	EV	Thu, Apr 28, 2016	35.44	35.66	34.61	34.70
6497	AMEX	EV	Wed, Apr 27, 2016	35.48	35.88	35.30	35.81
6496	AMEX	EV	Tue, Apr 26, 2016	35.79	36.06	35.62	35.87
6495	AMEX	EV	Mon, Apr 25, 2016	35.86	36.01	35.15	35.76
6494	AMEX	EV	Fri, Apr 22, 2016	35.93	36.41	35.75	35.91
6493	AMEX	EV	Thu, Apr 21, 2016	36.08	36.14	35.67	35.91
6492	AMEX	EV	Wed, Apr 20, 2016	35.66	36.13	35.55	36.04
6491	AMEX	EV	Tue, Apr 19, 2016	35.52	35.63	35.13	35.50
6490	AMEX	EV	Mon, Apr 18, 2016	35.19	35.64	35.12	35.40
6489	AMEX	EV	Fri, Apr 15, 2016	35.70	35.98	35.32	35.50
6488	AMEX	EV	Thu, Apr 14, 2016	35.60	36.22	35.51	35.82
6487	AMEX	EV	Wed, Apr 13, 2016	34.49	35.63	34.49	35.57
6486	AMEX	EV	Tue, Apr 12, 2016	33.49	34.21	33.17	34.19
6485	AMEX	EV	Mon, Apr 11, 2016	33.00	33.67	32.99	33.32
6484	AMEX	EV	Fri, Apr 8, 2016	32.77	32.90	32.45	32.80
6483	AMEX	EV	Thu, Apr 7, 2016	33.38	33.58	32.11	32.40
6482	AMEX	EV	Wed, Apr 6, 2016	33.35	33.91	33.31	33.71
6481	AMEX	EV	Tue, Apr 5, 2016	33.60	33.60	33.60	33.28
6480	AMEX	EV	Mon, Apr 4, 2016	33.99	34.09	33.55	33.60
6479	AMEX	EV	Fri, Apr 1, 2016	33.29	33.93	33.11	33.86
6478	AMEX	EV	Thu, Mar 31, 2016	33.30	33.75	33.10	33.52
6477	AMEX	EV	Wed, Mar 30, 2016	33.44	33.87	33.16	33.31
6476	AMEX	EV	Tue, Mar 29, 2016	32.29	33.33	31.83	33.29
6475	AMEX	EV	Mon, Mar 28, 2016	32.32	32.55	32.05	32.36
6474	AMEX	EV	Thu, Mar 24, 2016	32.54	32.54	32.54	32.29
6473	AMEX	EV	Wed, Mar 23, 2016	32.68	33.03	32.51	32.54
6472	AMEX	EV	Tue, Mar 22, 2016	32.44	32.90	32.09	32.85
6471	AMEX	EV	Mon, Mar 21, 2016	32.54	32.82	32.09	32.76
6470	AMEX	EV	Fri, Mar 18, 2016	32.49	32.97	31.97	32.49
6469	AMEX	EV	Thu, Mar 17, 2016	31.55	32.60	31.40	32.43
6468	AMEX	EV	Wed, Mar 16, 2016	30.83	31.58	30.83	31.52
6467	AMEX	EV	Tue, Mar 15, 2016	31.36	31.36	31.36	31.07
6466	AMEX	EV	Mon, Mar 14, 2016	31.60	31.80	31.11	31.36
6465	AMEX	EV	Fri, Mar 11, 2016	30.98	31.72	30.98	31.66
6464	AMEX	EV	Thu, Mar 10, 2016	30.87	31.11	30.09	30.54
6463	AMEX	EV	Wed, Mar 9, 2016	30.64	30.64	30.64	30.71
6462	AMEX	EV	Tue, Mar 8, 2016	31.23	31.42	30.48	30.64
6461	AMEX	EV	Mon, Mar 7, 2016	31.47	31.88	31.19	31.52
6460	AMEX	EV	Fri, Mar 4, 2016	31.03	31.03	31.03	31.78
6459	AMEX	EV	Thu, Mar 3, 2016	30.65	30.65	30.65	31.03
6458	AMEX	EV	Wed, Mar 2, 2016	30.31	30.72	30.04	30.65
6457	AMEX	EV	Tue, Mar 1, 2016	28.91	28.91	28.91	30.38
6456	AMEX	EV	Mon, Feb 29, 2016	28.67	29.19	28.50	28.91
6455	AMEX	EV	Fri, Feb 26, 2016	28.03	28.03	28.03	28.69
6454	AMEX	EV	Thu, Feb 25, 2016	28.00	28.10	26.98	28.03
6453	AMEX	EV	Wed, Feb 24, 2016	28.25	28.25	26.99	27.92
6452	AMEX	EV	Tue, Feb 23, 2016	29.53	29.55	28.58	28.60
6451	AMEX	EV	Mon, Feb 22, 2016	29.39	29.79	29.36	29.69
6450	AMEX	EV	Fri, Feb 19, 2016	29.12	29.27	28.86	29.11
6449	AMEX	EV	Thu, Feb 18, 2016	29.60	29.72	29.28	29.51
6448	AMEX	EV	Wed, Feb 17, 2016	29.71	30.12	29.35	29.77
6447	AMEX	EV	Tue, Feb 16, 2016	29.00	29.69	28.87	29.47
6446	AMEX	EV	Fri, Feb 12, 2016	28.28	29.09	27.90	28.88
6445	AMEX	EV	Thu, Feb 11, 2016	27.67	28.21	27.37	28.01
6444	AMEX	EV	Wed, Feb 10, 2016	28.34	29.30	28.34	28.41
6443	AMEX	EV	Tue, Feb 9, 2016	27.52	28.62	27.32	28.17
6442	AMEX	EV	Mon, Feb 8, 2016	27.92	28.22	27.38	28.07
6441	AMEX	EV	Fri, Feb 5, 2016	28.33	28.90	28.28	28.38
6440	AMEX	EV	Thu, Feb 4, 2016	27.40	28.50	27.34	28.33
6439	AMEX	EV	Wed, Feb 3, 2016	27.40	27.63	26.44	27.48
6438	AMEX	EV	Tue, Feb 2, 2016	27.71	27.71	26.91	27.18
6437	AMEX	EV	Mon, Feb 1, 2016	28.43	28.51	27.87	28.30
6436	AMEX	EV	Fri, Jan 29, 2016	27.93	28.69	27.87	28.66
6435	AMEX	EV	Thu, Jan 28, 2016	28.42	28.83	27.69	27.71
6434	AMEX	EV	Wed, Jan 27, 2016	28.35	28.73	27.86	28.05
6433	AMEX	EV	Tue, Jan 26, 2016	28.01	28.70	27.80	28.62
6432	AMEX	EV	Mon, Jan 25, 2016	28.43	28.43	27.72	27.79
6431	AMEX	EV	Fri, Jan 22, 2016	28.04	28.51	28.00	28.47
6430	AMEX	EV	Thu, Jan 21, 2016	27.65	28.53	27.49	27.50
6429	AMEX	EV	Wed, Jan 20, 2016	27.00	27.85	26.64	27.52
6428	AMEX	EV	Tue, Jan 19, 2016	27.97	28.12	27.29	27.61
6427	AMEX	EV	Fri, Jan 15, 2016	26.74	27.49	26.73	27.39
6426	AMEX	EV	Thu, Jan 14, 2016	27.69	28.04	26.91	27.75
6425	AMEX	EV	Wed, Jan 13, 2016	28.94	28.99	27.56	27.63
6424	AMEX	EV	Tue, Jan 12, 2016	28.72	29.02	28.13	28.78
6423	AMEX	EV	Mon, Jan 11, 2016	28.83	29.06	28.18	28.48
6422	AMEX	EV	Fri, Jan 8, 2016	29.67	29.75	28.74	28.78
6421	AMEX	EV	Thu, Jan 7, 2016	30.00	30.35	29.30	29.38
6420	AMEX	EV	Wed, Jan 6, 2016	30.97	31.14	30.50	30.73
6419	AMEX	EV	Tue, Jan 5, 2016	31.79	31.98	31.24	31.52
6418	AMEX	EV	Mon, Jan 4, 2016	31.46	31.72	31.02	31.72
6417	AMEX	EV	Thu, Dec 31, 2015	32.51	32.91	32.43	32.43
6416	AMEX	EV	Wed, Dec 30, 2015	32.92	33.39	32.72	32.73
6415	AMEX	EV	Tue, Dec 29, 2015	33.04	33.38	32.89	33.10
6414	AMEX	EV	Mon, Dec 28, 2015	32.91	32.98	32.58	32.88
6413	AMEX	EV	Thu, Dec 24, 2015	33.02	33.25	32.90	33.08
6412	AMEX	EV	Wed, Dec 23, 2015	32.05	33.17	32.03	33.11
6411	AMEX	EV	Tue, Dec 22, 2015	31.75	32.07	31.52	31.93
6410	AMEX	EV	Mon, Dec 21, 2015	31.64	31.77	31.37	31.75
6409	AMEX	EV	Fri, Dec 18, 2015	31.72	31.88	31.38	31.39
6408	AMEX	EV	Thu, Dec 17, 2015	32.17	32.31	31.75	31.89
6407	AMEX	EV	Wed, Dec 16, 2015	31.80	32.02	31.24	31.98
6406	AMEX	EV	Tue, Dec 15, 2015	31.56	32.07	31.30	31.50
6405	AMEX	EV	Mon, Dec 14, 2015	32.59	32.71	31.02	31.24
6404	AMEX	EV	Fri, Dec 11, 2015	33.52	33.64	32.41	32.45
6403	AMEX	EV	Thu, Dec 10, 2015	33.76	34.50	33.68	34.12
6402	AMEX	EV	Wed, Dec 9, 2015	34.48	34.86	33.69	33.78
6401	AMEX	EV	Tue, Dec 8, 2015	35.29	35.42	34.47	34.63
6400	AMEX	EV	Mon, Dec 7, 2015	36.09	36.17	35.59	35.77
6399	AMEX	EV	Fri, Dec 4, 2015	35.57	36.26	35.57	36.18
6398	AMEX	EV	Thu, Dec 3, 2015	36.10	36.18	35.24	35.44
6397	AMEX	EV	Wed, Dec 2, 2015	36.10	36.31	35.72	35.88
6396	AMEX	EV	Tue, Dec 1, 2015	36.18	36.38	35.71	36.11
6395	AMEX	EV	Mon, Nov 30, 2015	36.41	36.52	35.87	35.92
6394	AMEX	EV	Fri, Nov 27, 2015	36.07	36.36	35.86	36.28
6393	AMEX	EV	Wed, Nov 25, 2015	35.89	36.18	35.66	36.01
6392	AMEX	EV	Tue, Nov 24, 2015	36.94	37.00	35.30	36.02
6391	AMEX	EV	Mon, Nov 23, 2015	37.56	38.03	37.50	37.61
6390	AMEX	EV	Fri, Nov 20, 2015	38.09	38.10	37.36	37.46
6389	AMEX	EV	Thu, Nov 19, 2015	37.93	38.15	37.65	37.88
6388	AMEX	EV	Wed, Nov 18, 2015	36.78	37.93	36.58	37.90
6387	AMEX	EV	Tue, Nov 17, 2015	36.79	37.01	36.41	36.53
6386	AMEX	EV	Mon, Nov 16, 2015	36.17	36.73	36.07	36.73
6385	AMEX	EV	Fri, Nov 13, 2015	36.34	36.67	35.99	36.32
6384	AMEX	EV	Thu, Nov 12, 2015	36.84	37.02	36.49	36.49
6383	AMEX	EV	Wed, Nov 11, 2015	37.16	37.47	37.05	37.13
6382	AMEX	EV	Tue, Nov 10, 2015	36.79	37.11	36.30	36.95
6381	AMEX	EV	Mon, Nov 9, 2015	37.30	37.30	36.77	36.91
6380	AMEX	EV	Fri, Nov 6, 2015	37.19	37.46	36.58	37.30
6379	AMEX	EV	Thu, Nov 5, 2015	36.70	37.07	36.62	36.89
6378	AMEX	EV	Wed, Nov 4, 2015	36.93	37.02	36.55	36.66
6377	AMEX	EV	Tue, Nov 3, 2015	36.30	37.04	36.25	36.79
6376	AMEX	EV	Mon, Nov 2, 2015	36.17	36.94	36.17	36.76
6375	AMEX	EV	Fri, Oct 30, 2015	36.34	36.60	35.92	36.11
6374	AMEX	EV	Thu, Oct 29, 2015	36.53	36.78	36.15	36.35
6373	AMEX	EV	Wed, Oct 28, 2015	35.67	36.71	35.39	36.70
6372	AMEX	EV	Tue, Oct 27, 2015	35.97	36.17	35.62	35.76
6371	AMEX	EV	Mon, Oct 26, 2015	36.51	36.96	36.15	36.25
6370	AMEX	EV	Fri, Oct 23, 2015	36.33	36.72	36.10	36.60
6369	AMEX	EV	Thu, Oct 22, 2015	34.93	36.15	34.93	35.97
6368	AMEX	EV	Wed, Oct 21, 2015	35.14	35.28	34.63	34.69
6367	AMEX	EV	Tue, Oct 20, 2015	35.03	35.36	34.96	35.07
6366	AMEX	EV	Mon, Oct 19, 2015	35.06	35.36	34.89	35.05
6365	AMEX	EV	Fri, Oct 16, 2015	35.08	35.47	34.99	35.33
6364	AMEX	EV	Thu, Oct 15, 2015	34.32	34.89	34.14	34.87
6363	AMEX	EV	Wed, Oct 14, 2015	34.38	34.65	34.07	34.18
6362	AMEX	EV	Tue, Oct 13, 2015	34.64	35.35	34.29	34.32
6361	AMEX	EV	Mon, Oct 12, 2015	35.21	35.25	34.64	34.95
6360	AMEX	EV	Fri, Oct 9, 2015	35.46	35.49	34.89	35.19
6359	AMEX	EV	Thu, Oct 8, 2015	34.94	35.41	34.14	35.40
6358	AMEX	EV	Wed, Oct 7, 2015	34.74	35.18	34.36	35.04
6357	AMEX	EV	Tue, Oct 6, 2015	33.93	34.67	33.93	34.56
6356	AMEX	EV	Mon, Oct 5, 2015	33.96	34.29	33.69	34.23
6355	AMEX	EV	Fri, Oct 2, 2015	32.53	33.70	32.35	33.70
6354	AMEX	EV	Thu, Oct 1, 2015	33.45	33.59	32.99	33.40
6353	AMEX	EV	Wed, Sep 30, 2015	33.72	33.87	32.92	33.42
6352	AMEX	EV	Tue, Sep 29, 2015	33.33	33.63	32.86	33.27
6351	AMEX	EV	Mon, Sep 28, 2015	33.79	33.94	33.12	33.14
6350	AMEX	EV	Fri, Sep 25, 2015	34.28	34.47	33.96	34.18
6349	AMEX	EV	Thu, Sep 24, 2015	33.52	34.07	33.35	33.82
6348	AMEX	EV	Wed, Sep 23, 2015	33.97	34.24	33.68	33.97
6347	AMEX	EV	Tue, Sep 22, 2015	33.99	34.14	33.53	33.86
6346	AMEX	EV	Mon, Sep 21, 2015	34.60	35.02	34.35	34.66
6345	AMEX	EV	Fri, Sep 18, 2015	34.40	34.58	34.11	34.35
6344	AMEX	EV	Thu, Sep 17, 2015	35.33	35.67	34.85	34.94
6343	AMEX	EV	Wed, Sep 16, 2015	34.85	35.36	34.54	35.27
6342	AMEX	EV	Tue, Sep 15, 2015	34.32	34.88	34.21	34.79
6341	AMEX	EV	Mon, Sep 14, 2015	34.32	34.54	34.13	34.23
6340	AMEX	EV	Fri, Sep 11, 2015	34.06	34.29	33.66	34.29
6339	AMEX	EV	Thu, Sep 10, 2015	34.09	34.54	34.00	34.17
6338	AMEX	EV	Wed, Sep 9, 2015	34.76	34.95	34.03	34.11
6337	AMEX	EV	Tue, Sep 8, 2015	33.84	34.43	33.73	34.38
6336	AMEX	EV	Fri, Sep 4, 2015	33.18	33.33	32.83	33.15
6335	AMEX	EV	Thu, Sep 3, 2015	33.39	34.01	33.33	33.61
6334	AMEX	EV	Wed, Sep 2, 2015	34.08	34.08	33.07	33.58
6333	AMEX	EV	Tue, Sep 1, 2015	33.74	33.94	33.03	33.23
6332	AMEX	EV	Mon, Aug 31, 2015	34.84	34.96	34.56	34.67
6331	AMEX	EV	Fri, Aug 28, 2015	35.05	35.21	34.78	35.03
6330	AMEX	EV	Thu, Aug 27, 2015	34.42	35.39	34.37	35.32
6329	AMEX	EV	Wed, Aug 26, 2015	33.99	34.07	32.62	33.95
6328	AMEX	EV	Tue, Aug 25, 2015	35.19	35.32	33.02	33.06
6327	AMEX	EV	Mon, Aug 24, 2015	34.04	35.67	33.28	34.03
6326	AMEX	EV	Fri, Aug 21, 2015	36.89	37.08	35.97	35.98
6325	AMEX	EV	Thu, Aug 20, 2015	36.63	38.08	36.42	37.29
6324	AMEX	EV	Wed, Aug 19, 2015	38.69	39.50	37.18	37.66
6323	AMEX	EV	Tue, Aug 18, 2015	38.86	39.13	38.44	38.92
6322	AMEX	EV	Mon, Aug 17, 2015	38.42	39.05	38.40	39.03
6321	AMEX	EV	Fri, Aug 14, 2015	38.37	38.72	38.23	38.71
6320	AMEX	EV	Thu, Aug 13, 2015	38.43	38.57	38.09	38.43
6319	AMEX	EV	Wed, Aug 12, 2015	38.40	38.52	37.56	38.44
6318	AMEX	EV	Tue, Aug 11, 2015	39.10	39.31	38.80	38.97
6317	AMEX	EV	Mon, Aug 10, 2015	39.07	39.72	38.98	39.55
6316	AMEX	EV	Fri, Aug 7, 2015	38.48	38.80	38.37	38.76
6315	AMEX	EV	Thu, Aug 6, 2015	38.79	38.95	38.43	38.57
6314	AMEX	EV	Wed, Aug 5, 2015	39.06	39.30	38.68	38.73
6313	AMEX	EV	Tue, Aug 4, 2015	38.59	38.98	38.48	38.69
6312	AMEX	EV	Mon, Aug 3, 2015	38.36	38.60	38.19	38.58
6311	AMEX	EV	Fri, Jul 31, 2015	38.80	38.90	38.35	38.36
6310	AMEX	EV	Thu, Jul 30, 2015	38.74	38.97	38.23	38.72
6309	AMEX	EV	Wed, Jul 29, 2015	38.35	38.82	38.10	38.79
6308	AMEX	EV	Tue, Jul 28, 2015	38.78	38.87	38.25	38.51
6307	AMEX	EV	Mon, Jul 27, 2015	38.03	38.48	37.85	38.45
6306	AMEX	EV	Fri, Jul 24, 2015	39.09	39.21	38.33	38.43
6305	AMEX	EV	Thu, Jul 23, 2015	39.60	39.61	39.07	39.16
6304	AMEX	EV	Wed, Jul 22, 2015	39.20	39.70	39.19	39.56
6303	AMEX	EV	Tue, Jul 21, 2015	38.69	39.51	38.66	39.36
6302	AMEX	EV	Mon, Jul 20, 2015	39.70	39.94	39.40	39.48
6301	AMEX	EV	Fri, Jul 17, 2015	40.00	40.11	39.50	39.68
6300	AMEX	EV	Thu, Jul 16, 2015	39.69	40.02	39.65	40.00
6299	AMEX	EV	Wed, Jul 15, 2015	39.18	39.71	39.02	39.49
6298	AMEX	EV	Tue, Jul 14, 2015	38.75	39.22	38.61	39.13
6297	AMEX	EV	Mon, Jul 13, 2015	39.03	39.16	38.81	39.11
6296	AMEX	EV	Fri, Jul 10, 2015	39.00	39.02	38.50	38.61
6295	AMEX	EV	Thu, Jul 9, 2015	38.69	38.84	38.21	38.22
6294	AMEX	EV	Wed, Jul 8, 2015	38.55	38.61	38.01	38.10
6293	AMEX	EV	Tue, Jul 7, 2015	38.52	38.83	37.98	38.83
6292	AMEX	EV	Mon, Jul 6, 2015	37.93	38.84	37.93	38.69
6291	AMEX	EV	Thu, Jul 2, 2015	39.22	39.37	38.61	38.88
6290	AMEX	EV	Wed, Jul 1, 2015	39.43	39.72	39.00	39.20
6289	AMEX	EV	Tue, Jun 30, 2015	39.76	39.93	38.94	39.13
6288	AMEX	EV	Mon, Jun 29, 2015	40.14	40.14	39.23	39.26
6287	AMEX	EV	Fri, Jun 26, 2015	40.68	40.90	40.43	40.78
6286	AMEX	EV	Thu, Jun 25, 2015	40.94	41.10	40.50	40.56
6285	AMEX	EV	Wed, Jun 24, 2015	41.09	41.35	40.83	40.88
6284	AMEX	EV	Tue, Jun 23, 2015	41.35	41.49	41.11	41.26
6283	AMEX	EV	Mon, Jun 22, 2015	41.52	41.68	41.16	41.26
6282	AMEX	EV	Fri, Jun 19, 2015	41.12	41.51	41.07	41.25
6281	AMEX	EV	Thu, Jun 18, 2015	40.91	41.54	40.90	41.35
6280	AMEX	EV	Wed, Jun 17, 2015	41.06	41.24	40.53	40.83
6279	AMEX	EV	Tue, Jun 16, 2015	40.16	41.12	40.16	40.90
6278	AMEX	EV	Mon, Jun 15, 2015	39.22	40.37	39.03	40.27
6277	AMEX	EV	Fri, Jun 12, 2015	39.92	39.99	39.55	39.60
6276	AMEX	EV	Thu, Jun 11, 2015	40.01	40.35	39.90	40.03
6275	AMEX	EV	Wed, Jun 10, 2015	39.68	40.78	39.53	39.94
6274	AMEX	EV	Tue, Jun 9, 2015	40.10	40.24	39.18	39.21
6273	AMEX	EV	Mon, Jun 8, 2015	40.31	40.65	40.12	40.12
6272	AMEX	EV	Fri, Jun 5, 2015	40.00	40.28	39.76	40.20
6271	AMEX	EV	Thu, Jun 4, 2015	40.58	40.85	39.67	39.80
6270	AMEX	EV	Wed, Jun 3, 2015	40.42	40.91	40.32	40.87
6269	AMEX	EV	Tue, Jun 2, 2015	40.37	40.50	40.07	40.21
6268	AMEX	EV	Mon, Jun 1, 2015	40.80	40.89	40.25	40.63
6267	AMEX	EV	Fri, May 29, 2015	40.61	40.84	40.39	40.60
6266	AMEX	EV	Thu, May 28, 2015	40.60	40.82	40.45	40.70
6265	AMEX	EV	Wed, May 27, 2015	40.54	40.94	40.36	40.69
6264	AMEX	EV	Tue, May 26, 2015	40.63	40.85	40.16	40.46
6263	AMEX	EV	Fri, May 22, 2015	40.77	40.92	40.46	40.82
6262	AMEX	EV	Thu, May 21, 2015	41.09	41.31	40.43	40.87
6261	AMEX	EV	Wed, May 20, 2015	41.49	43.00	41.06	41.29
6260	AMEX	EV	Tue, May 19, 2015	41.59	41.64	41.02	41.25
6259	AMEX	EV	Mon, May 18, 2015	41.16	41.64	41.16	41.48
6258	AMEX	EV	Fri, May 15, 2015	41.59	41.68	41.05	41.30
6257	AMEX	EV	Thu, May 14, 2015	41.35	41.76	41.08	41.55
6256	AMEX	EV	Wed, May 13, 2015	41.18	41.42	40.91	41.19
6255	AMEX	EV	Tue, May 12, 2015	40.91	41.27	40.42	41.16
6254	AMEX	EV	Mon, May 11, 2015	40.84	41.23	40.78	41.19
6253	AMEX	EV	Fri, May 8, 2015	40.93	40.97	40.65	40.93
6252	AMEX	EV	Thu, May 7, 2015	40.24	40.79	40.14	40.55
6251	AMEX	EV	Wed, May 6, 2015	40.50	40.74	40.02	40.30
6250	AMEX	EV	Tue, May 5, 2015	41.00	41.46	40.27	40.49
6249	AMEX	EV	Mon, May 4, 2015	41.40	41.73	41.13	41.16
6248	AMEX	EV	Fri, May 1, 2015	41.17	41.59	40.96	41.23
6247	AMEX	EV	Thu, Apr 30, 2015	41.00	41.46	40.85	41.08
6246	AMEX	EV	Wed, Apr 29, 2015	41.61	41.95	41.01	41.12
6245	AMEX	EV	Tue, Apr 28, 2015	41.98	42.20	41.24	41.80
6244	AMEX	EV	Mon, Apr 27, 2015	42.40	42.97	42.14	42.31
6243	AMEX	EV	Fri, Apr 24, 2015	43.42	43.42	42.93	43.06
6242	AMEX	EV	Thu, Apr 23, 2015	43.57	43.69	43.12	43.42
6241	AMEX	EV	Wed, Apr 22, 2015	43.40	43.69	42.84	43.60
6240	AMEX	EV	Tue, Apr 21, 2015	43.30	43.52	43.11	43.41
6239	AMEX	EV	Mon, Apr 20, 2015	42.60	43.11	42.60	43.03
6238	AMEX	EV	Fri, Apr 17, 2015	42.72	42.77	42.02	42.24
6237	AMEX	EV	Thu, Apr 16, 2015	42.91	43.28	42.49	43.20
6236	AMEX	EV	Wed, Apr 15, 2015	42.67	43.66	42.53	42.75
6235	AMEX	EV	Tue, Apr 14, 2015	42.07	42.61	41.81	42.44
6234	AMEX	EV	Mon, Apr 13, 2015	41.94	42.54	41.81	42.00
6233	AMEX	EV	Fri, Apr 10, 2015	42.12	42.29	41.59	41.92
6232	AMEX	EV	Thu, Apr 9, 2015	41.65	42.13	41.37	42.09
6231	AMEX	EV	Wed, Apr 8, 2015	41.76	41.93	41.23	41.66
6230	AMEX	EV	Tue, Apr 7, 2015	42.29	42.53	41.59	41.62
6229	AMEX	EV	Mon, Apr 6, 2015	41.74	42.51	41.50	42.33
6228	AMEX	EV	Thu, Apr 2, 2015	41.74	42.16	41.40	42.06
6227	AMEX	EV	Wed, Apr 1, 2015	41.52	41.99	41.03	41.73
6226	AMEX	EV	Tue, Mar 31, 2015	41.58	41.91	41.37	41.64
6225	AMEX	EV	Mon, Mar 30, 2015	41.53	42.09	41.51	41.83
6224	AMEX	EV	Fri, Mar 27, 2015	41.39	41.60	40.91	41.24
6223	AMEX	EV	Thu, Mar 26, 2015	41.62	42.14	41.44	41.45
6222	AMEX	EV	Wed, Mar 25, 2015	42.71	42.85	41.71	41.73
6221	AMEX	EV	Tue, Mar 24, 2015	42.87	42.87	42.44	42.64
6220	AMEX	EV	Mon, Mar 23, 2015	42.84	43.05	42.69	42.78
6219	AMEX	EV	Fri, Mar 20, 2015	42.13	42.92	41.98	42.81
6218	AMEX	EV	Thu, Mar 19, 2015	42.27	42.50	41.73	41.91
6217	AMEX	EV	Wed, Mar 18, 2015	42.63	42.76	41.62	42.41
6216	AMEX	EV	Tue, Mar 17, 2015	42.87	43.08	42.55	42.67
6215	AMEX	EV	Mon, Mar 16, 2015	42.72	43.16	42.56	43.11
6214	AMEX	EV	Fri, Mar 13, 2015	42.71	42.92	42.01	42.40
6213	AMEX	EV	Thu, Mar 12, 2015	42.35	42.94	42.00	42.90
6212	AMEX	EV	Wed, Mar 11, 2015	41.64	42.00	41.39	42.00
6211	AMEX	EV	Tue, Mar 10, 2015	41.65	41.91	41.31	41.42
6210	AMEX	EV	Mon, Mar 9, 2015	42.37	42.63	42.19	42.35
6209	AMEX	EV	Fri, Mar 6, 2015	42.77	43.67	42.24	42.26
6208	AMEX	EV	Thu, Mar 5, 2015	41.88	42.83	41.68	42.77
6207	AMEX	EV	Wed, Mar 4, 2015	41.97	42.24	41.57	41.85
6206	AMEX	EV	Tue, Mar 3, 2015	42.40	42.60	41.80	42.09
6205	AMEX	EV	Mon, Mar 2, 2015	42.13	42.78	42.02	42.59
6204	AMEX	EV	Fri, Feb 27, 2015	41.51	42.37	41.51	42.10
6203	AMEX	EV	Thu, Feb 26, 2015	42.19	42.29	41.08	41.61
6202	AMEX	EV	Wed, Feb 25, 2015	43.26	44.18	41.85	42.30
6201	AMEX	EV	Tue, Feb 24, 2015	43.19	44.01	43.16	44.00
6200	AMEX	EV	Mon, Feb 23, 2015	43.70	43.80	42.93	43.24
6199	AMEX	EV	Fri, Feb 20, 2015	42.97	43.78	42.77	43.68
6198	AMEX	EV	Thu, Feb 19, 2015	42.75	43.68	42.71	42.97
6197	AMEX	EV	Wed, Feb 18, 2015	43.03	43.27	42.62	43.03
6196	AMEX	EV	Tue, Feb 17, 2015	42.31	43.20	42.31	43.09
6195	AMEX	EV	Fri, Feb 13, 2015	42.29	42.66	42.08	42.58
6194	AMEX	EV	Thu, Feb 12, 2015	42.23	42.54	42.00	42.29
6193	AMEX	EV	Wed, Feb 11, 2015	41.96	42.12	41.52	41.98
6192	AMEX	EV	Tue, Feb 10, 2015	41.87	42.04	41.34	41.99
6191	AMEX	EV	Mon, Feb 9, 2015	41.63	41.89	41.26	41.52
6190	AMEX	EV	Fri, Feb 6, 2015	41.92	42.23	41.62	41.83
6189	AMEX	EV	Thu, Feb 5, 2015	42.21	42.49	41.79	41.82
6188	AMEX	EV	Wed, Feb 4, 2015	41.41	42.49	41.20	42.07
6187	AMEX	EV	Tue, Feb 3, 2015	40.92	41.74	40.45	41.68
6186	AMEX	EV	Mon, Feb 2, 2015	40.34	40.67	39.70	40.50
6185	AMEX	EV	Fri, Jan 30, 2015	39.85	40.72	39.58	40.25
6184	AMEX	EV	Thu, Jan 29, 2015	39.65	40.42	39.41	40.34
6183	AMEX	EV	Wed, Jan 28, 2015	40.97	41.02	39.62	39.70
6182	AMEX	EV	Tue, Jan 27, 2015	40.57	41.34	40.23	40.89
6181	AMEX	EV	Mon, Jan 26, 2015	40.21	41.09	39.92	41.02
6180	AMEX	EV	Fri, Jan 23, 2015	40.47	40.69	40.09	40.11
6179	AMEX	EV	Thu, Jan 22, 2015	39.48	40.54	39.00	40.49
6178	AMEX	EV	Wed, Jan 21, 2015	38.77	39.28	38.50	39.20
6177	AMEX	EV	Tue, Jan 20, 2015	39.18	39.40	38.23	38.74
6176	AMEX	EV	Fri, Jan 16, 2015	38.38	39.01	37.55	38.98
6175	AMEX	EV	Thu, Jan 15, 2015	38.38	38.53	37.57	37.92
6174	AMEX	EV	Wed, Jan 14, 2015	38.14	38.44	37.69	38.35
6173	AMEX	EV	Tue, Jan 13, 2015	39.19	39.76	38.59	39.06
6172	AMEX	EV	Mon, Jan 12, 2015	39.09	39.30	38.26	38.79
6171	AMEX	EV	Fri, Jan 9, 2015	39.82	39.96	38.97	39.20
6170	AMEX	EV	Thu, Jan 8, 2015	39.68	40.18	39.56	39.79
6169	AMEX	EV	Wed, Jan 7, 2015	39.18	39.39	38.57	39.37
6168	AMEX	EV	Tue, Jan 6, 2015	39.66	39.69	38.22	38.76
6167	AMEX	EV	Mon, Jan 5, 2015	40.62	40.76	39.26	39.48
6166	AMEX	EV	Fri, Jan 2, 2015	41.22	41.71	40.27	40.82
6165	AMEX	EV	Wed, Dec 31, 2014	41.52	41.86	40.92	40.93
6164	AMEX	EV	Tue, Dec 30, 2014	42.00	42.07	41.22	41.46
6163	AMEX	EV	Mon, Dec 29, 2014	42.10	42.56	41.82	42.07
6162	AMEX	EV	Fri, Dec 26, 2014	42.20	42.56	42.10	42.18
6161	AMEX	EV	Wed, Dec 24, 2014	42.26	42.44	41.92	41.98
6160	AMEX	EV	Tue, Dec 23, 2014	42.42	42.72	42.14	42.23
6159	AMEX	EV	Mon, Dec 22, 2014	42.32	42.46	41.79	42.28
6158	AMEX	EV	Fri, Dec 19, 2014	41.51	42.22	41.18	42.14
6157	AMEX	EV	Thu, Dec 18, 2014	41.78	41.91	40.98	41.52
6156	AMEX	EV	Wed, Dec 17, 2014	40.01	41.09	39.83	41.01
6155	AMEX	EV	Tue, Dec 16, 2014	39.43	40.38	39.20	39.85
6154	AMEX	EV	Mon, Dec 15, 2014	39.78	40.13	39.26	39.68
6153	AMEX	EV	Fri, Dec 12, 2014	40.25	40.62	39.34	39.42
6152	AMEX	EV	Thu, Dec 11, 2014	40.91	41.30	40.59	40.71
6151	AMEX	EV	Wed, Dec 10, 2014	41.64	41.95	40.48	40.63
6150	AMEX	EV	Tue, Dec 9, 2014	41.04	41.97	40.91	41.84
6149	AMEX	EV	Mon, Dec 8, 2014	41.85	42.27	41.62	41.72
6148	AMEX	EV	Fri, Dec 5, 2014	41.87	42.39	41.76	41.88
6147	AMEX	EV	Thu, Dec 4, 2014	42.17	42.25	41.33	41.70
6146	AMEX	EV	Wed, Dec 3, 2014	41.71	42.50	41.50	42.21
6145	AMEX	EV	Tue, Dec 2, 2014	41.26	42.10	41.26	41.74
6144	AMEX	EV	Mon, Dec 1, 2014	41.52	41.61	41.06	41.37
6143	AMEX	EV	Fri, Nov 28, 2014	41.81	42.42	41.60	41.79
6142	AMEX	EV	Wed, Nov 26, 2014	43.02	43.19	41.63	41.89
6141	AMEX	EV	Tue, Nov 25, 2014	45.03	45.03	41.88	42.88
6140	AMEX	EV	Mon, Nov 24, 2014	42.00	42.24	41.83	42.01
6139	AMEX	EV	Fri, Nov 21, 2014	41.96	42.18	41.44	41.77
6138	AMEX	EV	Thu, Nov 20, 2014	41.00	41.75	40.88	41.60
6137	AMEX	EV	Wed, Nov 19, 2014	41.49	41.58	40.62	41.17
6136	AMEX	EV	Tue, Nov 18, 2014	41.77	42.36	41.45	41.50
6135	AMEX	EV	Mon, Nov 17, 2014	41.17	41.96	41.07	41.73
6134	AMEX	EV	Fri, Nov 14, 2014	41.07	41.46	40.78	41.37
6133	AMEX	EV	Thu, Nov 13, 2014	41.52	41.80	41.39	41.33
6132	AMEX	EV	Wed, Nov 12, 2014	41.45	41.93	41.33	41.40
6131	AMEX	EV	Tue, Nov 11, 2014	42.04	42.46	41.00	41.73
6130	AMEX	EV	Mon, Nov 10, 2014	42.78	43.67	42.36	42.96
6129	AMEX	EV	Fri, Nov 7, 2014	40.02	46.75	40.00	43.90
6128	AMEX	EV	Thu, Nov 6, 2014	37.32	37.53	37.12	37.52
6127	AMEX	EV	Wed, Nov 5, 2014	37.19	37.51	36.92	37.27
6126	AMEX	EV	Tue, Nov 4, 2014	36.54	36.88	36.39	36.86
6125	AMEX	EV	Mon, Nov 3, 2014	36.93	37.21	36.68	36.71
6124	AMEX	EV	Fri, Oct 31, 2014	36.86	37.27	36.71	36.83
6123	AMEX	EV	Thu, Oct 30, 2014	36.31	36.60	36.00	36.38
6122	AMEX	EV	Wed, Oct 29, 2014	36.53	36.76	36.17	36.36
6121	AMEX	EV	Tue, Oct 28, 2014	36.56	36.67	35.90	36.66
6120	AMEX	EV	Mon, Oct 27, 2014	36.24	36.30	35.79	36.26
6119	AMEX	EV	Fri, Oct 24, 2014	36.18	36.49	36.03	36.41
6118	AMEX	EV	Thu, Oct 23, 2014	36.25	36.33	35.85	36.11
6117	AMEX	EV	Wed, Oct 22, 2014	37.00	37.17	35.67	35.72
6116	AMEX	EV	Tue, Oct 21, 2014	36.59	36.98	36.35	36.95
6115	AMEX	EV	Mon, Oct 20, 2014	35.43	36.12	35.43	36.11
6114	AMEX	EV	Fri, Oct 17, 2014	35.54	36.15	35.29	35.61
6113	AMEX	EV	Thu, Oct 16, 2014	34.04	35.43	34.01	35.31
6112	AMEX	EV	Wed, Oct 15, 2014	34.43	35.00	33.47	34.72
6111	AMEX	EV	Tue, Oct 14, 2014	34.47	35.21	34.32	34.89
6110	AMEX	EV	Mon, Oct 13, 2014	34.50	34.80	34.19	34.29
6109	AMEX	EV	Fri, Oct 10, 2014	35.18	35.40	34.55	34.56
6108	AMEX	EV	Thu, Oct 9, 2014	36.56	36.77	35.24	35.30
6107	AMEX	EV	Wed, Oct 8, 2014	35.94	36.55	35.65	36.55
6106	AMEX	EV	Tue, Oct 7, 2014	36.54	36.70	35.95	35.97
6105	AMEX	EV	Mon, Oct 6, 2014	37.12	37.21	36.60	36.79
6104	AMEX	EV	Fri, Oct 3, 2014	37.13	37.15	36.78	36.90
6103	AMEX	EV	Thu, Oct 2, 2014	37.05	37.29	36.54	36.78
6102	AMEX	EV	Wed, Oct 1, 2014	37.71	37.81	37.02	37.06
6101	AMEX	EV	Tue, Sep 30, 2014	38.17	38.33	37.71	37.73
6100	AMEX	EV	Mon, Sep 29, 2014	37.84	38.12	37.69	38.09
6099	AMEX	EV	Fri, Sep 26, 2014	37.72	38.28	37.63	38.25
6098	AMEX	EV	Thu, Sep 25, 2014	38.08	38.31	37.42	37.57
6097	AMEX	EV	Wed, Sep 24, 2014	37.83	38.20	37.72	38.15
6096	AMEX	EV	Tue, Sep 23, 2014	38.02	38.36	37.84	37.84
6095	AMEX	EV	Mon, Sep 22, 2014	38.49	38.50	37.83	38.10
6094	AMEX	EV	Fri, Sep 19, 2014	39.33	39.33	38.45	38.48
6093	AMEX	EV	Thu, Sep 18, 2014	39.20	39.45	39.09	39.18
6092	AMEX	EV	Wed, Sep 17, 2014	39.05	39.18	38.75	38.92
6091	AMEX	EV	Tue, Sep 16, 2014	38.67	39.14	38.55	38.94
6090	AMEX	EV	Mon, Sep 15, 2014	39.22	39.22	38.80	38.99
6089	AMEX	EV	Fri, Sep 12, 2014	38.94	39.21	38.85	39.17
6088	AMEX	EV	Thu, Sep 11, 2014	38.73	38.99	38.64	38.93
6087	AMEX	EV	Wed, Sep 10, 2014	38.72	39.09	38.63	38.97
6086	AMEX	EV	Tue, Sep 9, 2014	38.94	39.03	38.61	38.64
6085	AMEX	EV	Mon, Sep 8, 2014	38.81	39.17	38.66	39.05
6084	AMEX	EV	Fri, Sep 5, 2014	38.87	38.87	38.43	38.82
6083	AMEX	EV	Thu, Sep 4, 2014	38.81	39.39	38.65	38.85
6082	AMEX	EV	Wed, Sep 3, 2014	39.45	39.45	38.69	38.83
6081	AMEX	EV	Tue, Sep 2, 2014	39.33	39.66	38.89	39.18
6080	AMEX	EV	Fri, Aug 29, 2014	39.12	39.30	38.92	39.16
6079	AMEX	EV	Thu, Aug 28, 2014	38.89	39.16	38.71	38.88
6078	AMEX	EV	Wed, Aug 27, 2014	39.21	39.39	38.93	39.02
6077	AMEX	EV	Tue, Aug 26, 2014	38.76	39.30	38.76	39.22
6076	AMEX	EV	Mon, Aug 25, 2014	38.54	38.81	38.39	38.66
6075	AMEX	EV	Fri, Aug 22, 2014	38.02	38.43	37.90	38.31
6074	AMEX	EV	Thu, Aug 21, 2014	37.90	38.42	37.88	38.04
6073	AMEX	EV	Wed, Aug 20, 2014	36.61	37.81	36.60	37.79
6072	AMEX	EV	Tue, Aug 19, 2014	36.77	36.96	36.55	36.77
6071	AMEX	EV	Mon, Aug 18, 2014	36.46	36.76	36.46	36.74
6070	AMEX	EV	Fri, Aug 15, 2014	36.50	36.52	35.94	36.28
6069	AMEX	EV	Thu, Aug 14, 2014	36.32	36.46	36.08	36.39
6068	AMEX	EV	Wed, Aug 13, 2014	36.42	36.50	36.14	36.22
6067	AMEX	EV	Tue, Aug 12, 2014	36.13	36.48	36.11	36.23
6066	AMEX	EV	Mon, Aug 11, 2014	36.05	36.43	35.86	36.26
6065	AMEX	EV	Fri, Aug 8, 2014	35.37	35.84	35.23	35.84
6064	AMEX	EV	Thu, Aug 7, 2014	35.82	35.83	35.24	35.33
6063	AMEX	EV	Wed, Aug 6, 2014	34.90	35.95	34.86	35.59
6062	AMEX	EV	Tue, Aug 5, 2014	35.25	35.47	34.86	35.13
6061	AMEX	EV	Mon, Aug 4, 2014	35.25	35.37	35.04	35.28
6060	AMEX	EV	Fri, Aug 1, 2014	35.00	35.70	34.86	35.24
6059	AMEX	EV	Thu, Jul 31, 2014	35.56	35.67	35.12	35.13
6058	AMEX	EV	Wed, Jul 30, 2014	35.83	36.11	35.64	35.91
6057	AMEX	EV	Tue, Jul 29, 2014	36.05	36.34	35.82	35.82
6056	AMEX	EV	Mon, Jul 28, 2014	36.50	36.66	36.05	36.29
6055	AMEX	EV	Fri, Jul 25, 2014	36.91	36.95	36.56	36.57
6054	AMEX	EV	Thu, Jul 24, 2014	37.07	37.15	36.93	37.03
6053	AMEX	EV	Wed, Jul 23, 2014	37.20	37.27	36.94	36.99
6052	AMEX	EV	Tue, Jul 22, 2014	36.99	37.31	36.91	37.11
6051	AMEX	EV	Mon, Jul 21, 2014	36.73	36.85	36.40	36.69
6050	AMEX	EV	Fri, Jul 18, 2014	36.52	36.93	36.39	36.78
6049	AMEX	EV	Thu, Jul 17, 2014	36.99	37.16	36.23	36.33
6048	AMEX	EV	Wed, Jul 16, 2014	37.44	37.57	36.92	37.05
6047	AMEX	EV	Tue, Jul 15, 2014	37.28	37.87	37.28	37.35
6046	AMEX	EV	Mon, Jul 14, 2014	37.67	37.74	37.39	37.53
6045	AMEX	EV	Fri, Jul 11, 2014	37.36	37.51	37.17	37.30
6044	AMEX	EV	Thu, Jul 10, 2014	37.54	38.01	37.19	37.35
6043	AMEX	EV	Wed, Jul 9, 2014	37.49	38.31	37.34	38.15
6042	AMEX	EV	Tue, Jul 8, 2014	38.00	38.03	37.35	37.46
6041	AMEX	EV	Mon, Jul 7, 2014	38.43	38.43	37.78	38.01
6040	AMEX	EV	Thu, Jul 3, 2014	38.11	38.58	38.09	38.55
6039	AMEX	EV	Wed, Jul 2, 2014	38.28	38.33	37.75	37.89
6038	AMEX	EV	Tue, Jul 1, 2014	37.96	38.66	37.96	38.24
6037	AMEX	EV	Mon, Jun 30, 2014	37.84	38.00	37.57	37.79
6036	AMEX	EV	Fri, Jun 27, 2014	37.51	37.81	37.29	37.79
6035	AMEX	EV	Thu, Jun 26, 2014	37.79	37.88	37.17	37.53
6034	AMEX	EV	Wed, Jun 25, 2014	37.81	38.07	37.74	37.86
6033	AMEX	EV	Tue, Jun 24, 2014	37.98	38.52	37.64	37.89
6032	AMEX	EV	Mon, Jun 23, 2014	38.40	38.49	37.94	38.12
6031	AMEX	EV	Fri, Jun 20, 2014	37.72	38.34	37.64	38.34
6030	AMEX	EV	Thu, Jun 19, 2014	37.53	37.53	36.96	37.40
6029	AMEX	EV	Wed, Jun 18, 2014	37.01	37.48	36.76	37.37
6028	AMEX	EV	Tue, Jun 17, 2014	35.87	37.25	35.82	37.01
6027	AMEX	EV	Mon, Jun 16, 2014	36.51	36.59	35.99	36.05
6026	AMEX	EV	Fri, Jun 13, 2014	36.67	36.84	36.43	36.51
6025	AMEX	EV	Thu, Jun 12, 2014	36.77	36.83	36.32	36.51
6024	AMEX	EV	Wed, Jun 11, 2014	37.06	37.29	36.70	36.80
6023	AMEX	EV	Tue, Jun 10, 2014	37.50	37.62	37.25	37.40
6022	AMEX	EV	Mon, Jun 9, 2014	38.02	38.10	37.45	37.63
6021	AMEX	EV	Fri, Jun 6, 2014	38.04	38.10	37.56	38.01
6020	AMEX	EV	Thu, Jun 5, 2014	37.86	38.18	37.32	38.06
6019	AMEX	EV	Wed, Jun 4, 2014	37.14	37.79	37.08	37.76
6018	AMEX	EV	Tue, Jun 3, 2014	36.90	37.20	36.84	37.14
6017	AMEX	EV	Mon, Jun 2, 2014	37.29	37.34	36.51	37.07
6016	AMEX	EV	Fri, May 30, 2014	37.20	37.36	36.87	37.15
6015	AMEX	EV	Thu, May 29, 2014	37.58	37.59	37.10	37.25
6014	AMEX	EV	Wed, May 28, 2014	37.30	37.67	37.15	37.34
6013	AMEX	EV	Tue, May 27, 2014	37.45	37.72	37.10	37.27
6012	AMEX	EV	Fri, May 23, 2014	37.42	37.42	37.03	37.24
6011	AMEX	EV	Thu, May 22, 2014	37.46	38.03	37.25	37.33
6010	AMEX	EV	Wed, May 21, 2014	35.76	38.04	35.76	37.51
6009	AMEX	EV	Tue, May 20, 2014	36.07	36.20	35.26	35.46
6008	AMEX	EV	Mon, May 19, 2014	35.50	36.16	35.49	36.15
6007	AMEX	EV	Fri, May 16, 2014	35.31	35.72	35.00	35.71
6006	AMEX	EV	Thu, May 15, 2014	35.77	35.82	35.03	35.27
6005	AMEX	EV	Wed, May 14, 2014	36.77	36.80	35.96	35.99
6004	AMEX	EV	Tue, May 13, 2014	36.92	36.96	36.51	36.79
6003	AMEX	EV	Mon, May 12, 2014	36.55	36.92	36.55	36.84
6002	AMEX	EV	Fri, May 9, 2014	36.26	36.41	35.96	36.30
6001	AMEX	EV	Thu, May 8, 2014	36.32	36.95	36.10	36.31
6000	AMEX	EV	Wed, May 7, 2014	35.80	36.35	35.54	36.32
5999	AMEX	EV	Tue, May 6, 2014	35.82	35.82	35.35	35.69
5998	AMEX	EV	Mon, May 5, 2014	35.99	36.15	35.57	35.85
5997	AMEX	EV	Fri, May 2, 2014	36.50	37.02	36.24	36.29
5996	AMEX	EV	Thu, May 1, 2014	36.08	36.70	35.92	36.50
5995	AMEX	EV	Wed, Apr 30, 2014	35.72	36.10	35.38	36.07
5994	AMEX	EV	Tue, Apr 29, 2014	35.83	36.03	35.62	35.76
5993	AMEX	EV	Mon, Apr 28, 2014	36.07	36.17	35.03	35.60
5992	AMEX	EV	Fri, Apr 25, 2014	37.03	37.03	36.18	36.25
5991	AMEX	EV	Thu, Apr 24, 2014	37.82	37.87	37.14	37.23
5990	AMEX	EV	Wed, Apr 23, 2014	37.41	37.60	37.22	37.47
5989	AMEX	EV	Tue, Apr 22, 2014	36.94	37.52	36.88	37.40
5988	AMEX	EV	Mon, Apr 21, 2014	37.03	37.21	36.82	36.94
5987	AMEX	EV	Thu, Apr 17, 2014	36.94	37.15	36.78	37.00
5986	AMEX	EV	Wed, Apr 16, 2014	36.34	36.91	35.84	36.89
5985	AMEX	EV	Tue, Apr 15, 2014	36.04	36.32	35.40	35.98
5984	AMEX	EV	Mon, Apr 14, 2014	36.40	36.81	35.69	35.98
5983	AMEX	EV	Fri, Apr 11, 2014	36.06	36.34	35.73	35.90
5982	AMEX	EV	Thu, Apr 10, 2014	37.03	37.12	36.00	36.34
5981	AMEX	EV	Wed, Apr 9, 2014	36.65	37.07	36.38	37.01
5980	AMEX	EV	Tue, Apr 8, 2014	36.52	36.74	36.10	36.56
5979	AMEX	EV	Mon, Apr 7, 2014	37.09	37.14	36.37	36.50
5978	AMEX	EV	Fri, Apr 4, 2014	38.49	38.54	37.11	37.24
5977	AMEX	EV	Thu, Apr 3, 2014	38.71	38.71	38.04	38.10
5976	AMEX	EV	Wed, Apr 2, 2014	38.65	38.78	38.39	38.63
5975	AMEX	EV	Tue, Apr 1, 2014	38.55	38.65	38.21	38.63
5974	AMEX	EV	Mon, Mar 31, 2014	38.13	38.31	37.95	38.16
5973	AMEX	EV	Fri, Mar 28, 2014	37.83	38.50	37.67	37.78
5972	AMEX	EV	Thu, Mar 27, 2014	38.09	38.17	37.53	37.72
5971	AMEX	EV	Wed, Mar 26, 2014	38.62	39.00	38.10	38.12
5970	AMEX	EV	Tue, Mar 25, 2014	38.47	38.55	37.80	38.23
5969	AMEX	EV	Mon, Mar 24, 2014	38.65	38.79	37.96	38.07
5968	AMEX	EV	Fri, Mar 21, 2014	38.78	39.22	38.41	38.48
5967	AMEX	EV	Thu, Mar 20, 2014	37.52	38.72	37.37	38.56
5966	AMEX	EV	Wed, Mar 19, 2014	37.93	38.00	37.35	37.62
5965	AMEX	EV	Tue, Mar 18, 2014	37.68	38.09	37.62	37.91
5964	AMEX	EV	Mon, Mar 17, 2014	37.57	38.04	37.53	37.60
5963	AMEX	EV	Fri, Mar 14, 2014	37.54	37.76	37.14	37.23
5962	AMEX	EV	Thu, Mar 13, 2014	38.29	38.37	37.44	37.58
5961	AMEX	EV	Wed, Mar 12, 2014	37.70	38.09	37.60	38.09
5960	AMEX	EV	Tue, Mar 11, 2014	38.42	38.42	37.58	37.88
5959	AMEX	EV	Mon, Mar 10, 2014	38.79	38.88	38.21	38.34
5958	AMEX	EV	Fri, Mar 7, 2014	38.96	39.05	38.49	38.89
5957	AMEX	EV	Thu, Mar 6, 2014	38.20	38.82	38.10	38.64
5956	AMEX	EV	Wed, Mar 5, 2014	38.47	38.60	37.99	38.01
5955	AMEX	EV	Tue, Mar 4, 2014	38.39	38.83	38.37	38.57
5954	AMEX	EV	Mon, Mar 3, 2014	37.35	37.81	37.08	37.75
5953	AMEX	EV	Fri, Feb 28, 2014	37.75	38.11	37.25	37.84
5952	AMEX	EV	Thu, Feb 27, 2014	36.46	37.02	36.39	36.97
5951	AMEX	EV	Wed, Feb 26, 2014	36.93	37.14	36.47	36.53
5950	AMEX	EV	Tue, Feb 25, 2014	37.01	37.12	36.65	36.78
5949	AMEX	EV	Mon, Feb 24, 2014	36.10	37.27	36.07	37.12
5948	AMEX	EV	Fri, Feb 21, 2014	36.86	36.90	36.13	36.17
5947	AMEX	EV	Thu, Feb 20, 2014	37.31	37.42	36.56	36.81
5946	AMEX	EV	Wed, Feb 19, 2014	36.41	37.75	36.01	37.34
5945	AMEX	EV	Tue, Feb 18, 2014	36.74	36.96	36.64	36.83
5944	AMEX	EV	Fri, Feb 14, 2014	37.06	37.20	36.67	36.88
5943	AMEX	EV	Thu, Feb 13, 2014	37.08	37.32	36.97	37.25
5942	AMEX	EV	Wed, Feb 12, 2014	37.40	37.75	37.32	37.56
5941	AMEX	EV	Tue, Feb 11, 2014	37.17	37.37	36.73	37.31
5940	AMEX	EV	Mon, Feb 10, 2014	37.03	37.21	36.80	37.00
5939	AMEX	EV	Fri, Feb 7, 2014	36.38	37.10	36.27	37.09
5938	AMEX	EV	Thu, Feb 6, 2014	35.91	36.51	35.85	36.26
5937	AMEX	EV	Wed, Feb 5, 2014	36.95	37.05	35.59	35.78
5936	AMEX	EV	Tue, Feb 4, 2014	36.05	37.16	35.91	37.00
5935	AMEX	EV	Mon, Feb 3, 2014	36.67	37.63	35.82	35.89
5934	AMEX	EV	Fri, Jan 31, 2014	38.13	38.57	37.98	38.07
5933	AMEX	EV	Thu, Jan 30, 2014	38.80	39.09	38.60	38.93
5932	AMEX	EV	Wed, Jan 29, 2014	38.42	38.79	38.24	38.42
5931	AMEX	EV	Tue, Jan 28, 2014	38.67	39.32	38.67	39.20
5930	AMEX	EV	Mon, Jan 27, 2014	39.32	39.42	38.38	38.59
5929	AMEX	EV	Fri, Jan 24, 2014	40.24	40.31	39.31	39.32
5928	AMEX	EV	Thu, Jan 23, 2014	40.84	40.86	40.44	40.64
5927	AMEX	EV	Wed, Jan 22, 2014	41.02	41.30	40.90	41.20
5926	AMEX	EV	Tue, Jan 21, 2014	41.22	41.22	40.25	40.86
5925	AMEX	EV	Fri, Jan 17, 2014	40.71	41.28	40.67	40.90
5924	AMEX	EV	Thu, Jan 16, 2014	40.19	40.96	39.98	40.88
5923	AMEX	EV	Wed, Jan 15, 2014	40.91	41.09	40.55	41.02
5922	AMEX	EV	Tue, Jan 14, 2014	40.48	40.72	40.38	40.69
5921	AMEX	EV	Mon, Jan 13, 2014	40.98	41.23	40.25	40.43
5920	AMEX	EV	Fri, Jan 10, 2014	41.39	41.65	41.04	41.11
5919	AMEX	EV	Thu, Jan 9, 2014	42.11	42.36	41.68	41.71
5918	AMEX	EV	Wed, Jan 8, 2014	42.03	42.20	41.60	41.78
5917	AMEX	EV	Tue, Jan 7, 2014	42.16	42.58	41.89	42.12
5916	AMEX	EV	Mon, Jan 6, 2014	42.01	42.35	41.75	41.96
5915	AMEX	EV	Fri, Jan 3, 2014	42.00	42.53	41.91	41.96
5914	AMEX	EV	Thu, Jan 2, 2014	42.62	42.75	41.93	42.00
5913	AMEX	EV	Tue, Dec 31, 2013	43.09	43.10	42.68	42.79
5912	AMEX	EV	Mon, Dec 30, 2013	43.30	43.48	42.95	42.99
5911	AMEX	EV	Fri, Dec 27, 2013	43.32	43.61	43.06	43.25
5910	AMEX	EV	Thu, Dec 26, 2013	43.44	43.44	42.94	43.21
5909	AMEX	EV	Tue, Dec 24, 2013	43.36	43.59	43.19	43.24
5908	AMEX	EV	Mon, Dec 23, 2013	43.16	43.54	42.91	43.38
5907	AMEX	EV	Fri, Dec 20, 2013	42.36	42.94	42.36	42.69
5906	AMEX	EV	Thu, Dec 19, 2013	42.27	42.42	42.02	42.23
5905	AMEX	EV	Wed, Dec 18, 2013	41.24	42.42	41.12	42.39
5904	AMEX	EV	Tue, Dec 17, 2013	40.69	41.20	40.31	41.07
5903	AMEX	EV	Mon, Dec 16, 2013	40.84	41.08	40.68	40.69
5902	AMEX	EV	Fri, Dec 13, 2013	40.78	41.00	40.47	40.69
5901	AMEX	EV	Thu, Dec 12, 2013	40.77	40.86	40.46	40.54
5900	AMEX	EV	Wed, Dec 11, 2013	41.73	41.86	40.75	40.81
5899	AMEX	EV	Tue, Dec 10, 2013	41.61	41.84	41.39	41.72
5898	AMEX	EV	Mon, Dec 9, 2013	41.77	42.04	41.55	41.80
5897	AMEX	EV	Fri, Dec 6, 2013	41.34	41.94	41.29	41.73
5896	AMEX	EV	Thu, Dec 5, 2013	40.72	40.96	40.37	40.80
5895	AMEX	EV	Wed, Dec 4, 2013	41.01	41.47	40.50	41.00
5894	AMEX	EV	Tue, Dec 3, 2013	41.44	41.77	41.11	41.34
5893	AMEX	EV	Mon, Dec 2, 2013	41.74	42.44	41.58	41.67
5892	AMEX	EV	Fri, Nov 29, 2013	42.13	42.37	41.73	41.81
5891	AMEX	EV	Wed, Nov 27, 2013	41.88	42.54	41.64	42.11
5890	AMEX	EV	Tue, Nov 26, 2013	43.62	43.62	41.76	42.15
5889	AMEX	EV	Mon, Nov 25, 2013	43.79	43.82	43.35	43.44
5888	AMEX	EV	Fri, Nov 22, 2013	42.89	43.67	42.70	43.63
5887	AMEX	EV	Thu, Nov 21, 2013	42.79	43.20	42.73	42.94
5886	AMEX	EV	Wed, Nov 20, 2013	42.74	42.97	42.43	42.64
5885	AMEX	EV	Tue, Nov 19, 2013	42.61	42.94	42.43	42.67
5884	AMEX	EV	Mon, Nov 18, 2013	43.26	43.43	42.53	42.69
5883	AMEX	EV	Fri, Nov 15, 2013	42.59	43.08	42.53	43.03
5882	AMEX	EV	Thu, Nov 14, 2013	42.52	42.67	42.36	42.57
5881	AMEX	EV	Wed, Nov 13, 2013	41.83	42.42	41.80	42.42
5880	AMEX	EV	Tue, Nov 12, 2013	42.07	42.66	41.79	42.11
5879	AMEX	EV	Mon, Nov 11, 2013	42.20	42.54	42.02	42.38
5878	AMEX	EV	Fri, Nov 8, 2013	41.18	42.15	41.14	42.14
5877	AMEX	EV	Thu, Nov 7, 2013	42.24	42.40	41.26	41.28
5876	AMEX	EV	Wed, Nov 6, 2013	42.19	42.59	41.78	42.24
5875	AMEX	EV	Tue, Nov 5, 2013	42.07	42.22	41.73	41.78
5874	AMEX	EV	Mon, Nov 4, 2013	41.99	42.46	41.99	42.22
5873	AMEX	EV	Fri, Nov 1, 2013	41.88	42.24	41.63	41.90
5872	AMEX	EV	Thu, Oct 31, 2013	41.94	42.34	41.78	41.81
5871	AMEX	EV	Wed, Oct 30, 2013	42.60	42.65	41.59	41.87
5870	AMEX	EV	Tue, Oct 29, 2013	42.35	42.65	42.09	42.53
5869	AMEX	EV	Mon, Oct 28, 2013	42.47	42.54	42.18	42.50
5868	AMEX	EV	Fri, Oct 25, 2013	42.23	42.49	41.90	42.35
5867	AMEX	EV	Thu, Oct 24, 2013	41.84	42.16	41.25	42.06
5866	AMEX	EV	Wed, Oct 23, 2013	40.82	41.77	40.62	41.59
5865	AMEX	EV	Tue, Oct 22, 2013	40.43	40.78	40.31	40.47
5864	AMEX	EV	Mon, Oct 21, 2013	40.25	40.40	39.94	40.30
5863	AMEX	EV	Fri, Oct 18, 2013	40.09	40.22	39.82	40.16
5862	AMEX	EV	Thu, Oct 17, 2013	38.95	39.95	38.73	39.86
5861	AMEX	EV	Wed, Oct 16, 2013	38.70	39.24	38.54	39.11
5860	AMEX	EV	Tue, Oct 15, 2013	38.42	38.71	38.02	38.30
5859	AMEX	EV	Mon, Oct 14, 2013	38.14	38.71	37.95	38.70
5858	AMEX	EV	Fri, Oct 11, 2013	38.82	38.82	37.89	38.48
5857	AMEX	EV	Thu, Oct 10, 2013	37.90	38.25	37.84	38.12
5856	AMEX	EV	Wed, Oct 9, 2013	36.87	37.47	36.59	37.24
5855	AMEX	EV	Tue, Oct 8, 2013	37.58	37.72	36.67	36.70
5854	AMEX	EV	Mon, Oct 7, 2013	37.89	38.10	37.51	37.52
5853	AMEX	EV	Fri, Oct 4, 2013	38.15	38.57	37.98	38.38
5852	AMEX	EV	Thu, Oct 3, 2013	38.65	38.77	37.83	38.07
5851	AMEX	EV	Wed, Oct 2, 2013	39.11	39.16	38.31	38.66
5850	AMEX	EV	Tue, Oct 1, 2013	38.88	39.70	38.80	39.34
5849	AMEX	EV	Mon, Sep 30, 2013	38.58	39.24	38.47	38.83
5848	AMEX	EV	Fri, Sep 27, 2013	39.18	39.51	39.01	39.11
5847	AMEX	EV	Thu, Sep 26, 2013	39.66	40.01	39.28	39.57
5846	AMEX	EV	Wed, Sep 25, 2013	39.76	39.96	39.48	39.54
5845	AMEX	EV	Tue, Sep 24, 2013	40.10	40.49	39.71	39.76
5844	AMEX	EV	Mon, Sep 23, 2013	40.31	40.37	39.83	40.08
5843	AMEX	EV	Fri, Sep 20, 2013	40.75	41.42	40.51	40.58
5842	AMEX	EV	Thu, Sep 19, 2013	40.71	41.10	40.58	40.82
5841	AMEX	EV	Wed, Sep 18, 2013	40.18	40.76	40.14	40.59
5840	AMEX	EV	Tue, Sep 17, 2013	40.12	40.36	39.83	40.30
5839	AMEX	EV	Mon, Sep 16, 2013	40.37	40.40	39.88	40.17
5838	AMEX	EV	Fri, Sep 13, 2013	39.49	39.63	39.17	39.57
5837	AMEX	EV	Thu, Sep 12, 2013	39.44	39.60	38.95	39.31
5836	AMEX	EV	Wed, Sep 11, 2013	39.77	39.86	39.36	39.54
5835	AMEX	EV	Tue, Sep 10, 2013	39.55	40.03	39.52	39.79
5834	AMEX	EV	Mon, Sep 9, 2013	38.82	39.16	38.73	39.14
5833	AMEX	EV	Fri, Sep 6, 2013	38.99	39.02	38.06	38.65
5832	AMEX	EV	Thu, Sep 5, 2013	39.02	39.37	38.77	38.83
5831	AMEX	EV	Wed, Sep 4, 2013	38.34	39.08	38.18	38.93
5830	AMEX	EV	Tue, Sep 3, 2013	39.30	39.47	37.93	38.36
5829	AMEX	EV	Fri, Aug 30, 2013	39.34	39.56	38.43	38.55
5828	AMEX	EV	Thu, Aug 29, 2013	39.00	39.69	39.00	39.27
5827	AMEX	EV	Wed, Aug 28, 2013	38.90	39.57	38.74	39.09
5826	AMEX	EV	Tue, Aug 27, 2013	39.53	39.56	38.87	38.95
5825	AMEX	EV	Mon, Aug 26, 2013	39.87	40.36	39.65	40.14
5824	AMEX	EV	Fri, Aug 23, 2013	39.74	39.78	39.25	39.72
5823	AMEX	EV	Thu, Aug 22, 2013	38.80	39.84	38.60	39.65
5822	AMEX	EV	Wed, Aug 21, 2013	38.89	39.20	38.48	38.60
5821	AMEX	EV	Tue, Aug 20, 2013	38.54	39.27	38.47	39.12
5820	AMEX	EV	Mon, Aug 19, 2013	39.02	39.17	38.57	38.58
5819	AMEX	EV	Fri, Aug 16, 2013	39.39	39.56	39.01	39.07
5818	AMEX	EV	Thu, Aug 15, 2013	40.20	40.56	39.43	39.45
5817	AMEX	EV	Wed, Aug 14, 2013	40.36	40.67	40.25	40.62
5816	AMEX	EV	Tue, Aug 13, 2013	40.15	40.56	39.98	40.44
5815	AMEX	EV	Mon, Aug 12, 2013	40.11	40.36	39.76	39.99
5814	AMEX	EV	Fri, Aug 9, 2013	40.51	41.00	40.46	40.55
5813	AMEX	EV	Thu, Aug 8, 2013	41.25	41.48	40.44	40.56
5812	AMEX	EV	Wed, Aug 7, 2013	41.18	41.24	40.62	40.96
5811	AMEX	EV	Tue, Aug 6, 2013	41.57	41.65	41.13	41.43
5810	AMEX	EV	Mon, Aug 5, 2013	41.74	42.00	41.56	41.68
5809	AMEX	EV	Fri, Aug 2, 2013	41.80	42.02	41.51	41.85
5808	AMEX	EV	Thu, Aug 1, 2013	41.10	42.32	41.05	41.79
5807	AMEX	EV	Wed, Jul 31, 2013	40.47	41.01	40.46	40.47
5806	AMEX	EV	Tue, Jul 30, 2013	40.59	41.04	40.38	40.39
5805	AMEX	EV	Mon, Jul 29, 2013	40.53	40.65	39.94	40.32
5804	AMEX	EV	Fri, Jul 26, 2013	40.63	40.83	40.45	40.81
5803	AMEX	EV	Thu, Jul 25, 2013	40.59	41.10	40.59	40.96
5802	AMEX	EV	Wed, Jul 24, 2013	41.38	41.41	40.73	40.80
5801	AMEX	EV	Tue, Jul 23, 2013	41.40	41.40	40.81	41.31
5800	AMEX	EV	Mon, Jul 22, 2013	40.86	41.29	40.71	41.22
5799	AMEX	EV	Fri, Jul 19, 2013	40.87	41.19	40.64	40.94
5798	AMEX	EV	Thu, Jul 18, 2013	40.54	41.05	40.47	41.04
5797	AMEX	EV	Wed, Jul 17, 2013	40.16	40.56	40.12	40.34
5796	AMEX	EV	Tue, Jul 16, 2013	40.14	40.21	39.77	40.07
5795	AMEX	EV	Mon, Jul 15, 2013	39.63	40.16	39.31	40.14
5794	AMEX	EV	Fri, Jul 12, 2013	39.41	39.66	39.07	39.50
5793	AMEX	EV	Thu, Jul 11, 2013	39.09	39.56	39.00	39.46
5792	AMEX	EV	Wed, Jul 10, 2013	38.70	38.93	38.20	38.48
5791	AMEX	EV	Tue, Jul 9, 2013	38.73	38.82	37.92	38.81
5790	AMEX	EV	Mon, Jul 8, 2013	38.87	38.95	38.32	38.40
5789	AMEX	EV	Fri, Jul 5, 2013	38.24	38.58	37.87	38.56
5788	AMEX	EV	Wed, Jul 3, 2013	37.58	38.01	37.50	37.74
5787	AMEX	EV	Tue, Jul 2, 2013	37.75	38.19	37.53	37.93
5786	AMEX	EV	Mon, Jul 1, 2013	37.90	38.41	37.75	37.85
5785	AMEX	EV	Fri, Jun 28, 2013	38.24	38.33	37.58	37.59
5784	AMEX	EV	Thu, Jun 27, 2013	38.18	38.75	38.02	38.49
5783	AMEX	EV	Wed, Jun 26, 2013	38.04	38.37	37.67	37.82
5782	AMEX	EV	Tue, Jun 25, 2013	37.26	37.84	36.81	37.53
5781	AMEX	EV	Mon, Jun 24, 2013	37.85	37.99	36.07	36.72
5780	AMEX	EV	Fri, Jun 21, 2013	38.28	38.38	37.64	37.97
5779	AMEX	EV	Thu, Jun 20, 2013	38.48	38.77	37.84	37.96
5778	AMEX	EV	Wed, Jun 19, 2013	40.10	40.22	39.31	39.32
5777	AMEX	EV	Tue, Jun 18, 2013	40.00	40.37	39.92	40.18
5776	AMEX	EV	Mon, Jun 17, 2013	39.62	40.21	39.56	40.00
5775	AMEX	EV	Fri, Jun 14, 2013	39.68	39.76	39.11	39.19
5774	AMEX	EV	Thu, Jun 13, 2013	38.88	39.77	38.71	39.66
5773	AMEX	EV	Wed, Jun 12, 2013	40.19	40.26	38.88	38.89
5772	AMEX	EV	Tue, Jun 11, 2013	40.53	40.72	39.94	39.97
5771	AMEX	EV	Mon, Jun 10, 2013	41.01	41.14	40.25	41.02
5770	AMEX	EV	Fri, Jun 7, 2013	40.65	41.27	40.43	40.95
5769	AMEX	EV	Thu, Jun 6, 2013	39.55	40.23	39.35	40.23
5768	AMEX	EV	Wed, Jun 5, 2013	40.75	40.88	39.50	39.51
5767	AMEX	EV	Tue, Jun 4, 2013	40.90	41.61	40.54	40.83
5766	AMEX	EV	Mon, Jun 3, 2013	41.64	41.64	40.38	40.86
5765	AMEX	EV	Fri, May 31, 2013	42.35	42.56	41.49	41.51
5764	AMEX	EV	Thu, May 30, 2013	42.49	42.86	42.04	42.55
5763	AMEX	EV	Wed, May 29, 2013	42.61	42.79	42.19	42.44
5762	AMEX	EV	Tue, May 28, 2013	43.20	43.44	42.71	42.88
5761	AMEX	EV	Fri, May 24, 2013	41.90	42.46	41.72	42.42
5760	AMEX	EV	Thu, May 23, 2013	41.70	42.42	41.42	42.22
5759	AMEX	EV	Wed, May 22, 2013	43.71	44.29	42.01	42.33
5758	AMEX	EV	Tue, May 21, 2013	44.20	44.58	43.65	43.75
5757	AMEX	EV	Mon, May 20, 2013	44.04	44.43	43.88	44.18
5756	AMEX	EV	Fri, May 17, 2013	43.58	44.19	43.45	44.08
5755	AMEX	EV	Thu, May 16, 2013	43.35	43.87	43.26	43.34
5754	AMEX	EV	Wed, May 15, 2013	42.38	43.53	42.38	43.47
5753	AMEX	EV	Tue, May 14, 2013	41.69	42.63	41.65	42.59
5752	AMEX	EV	Mon, May 13, 2013	41.17	41.93	41.03	41.68
5751	AMEX	EV	Fri, May 10, 2013	40.23	41.45	40.07	41.30
5750	AMEX	EV	Thu, May 9, 2013	40.95	41.40	40.88	41.00
5749	AMEX	EV	Wed, May 8, 2013	40.40	41.24	40.26	41.24
5748	AMEX	EV	Tue, May 7, 2013	40.00	40.56	39.94	40.50
5747	AMEX	EV	Mon, May 6, 2013	39.57	40.07	39.42	39.88
5746	AMEX	EV	Fri, May 3, 2013	39.24	39.82	39.13	39.57
5745	AMEX	EV	Thu, May 2, 2013	38.87	39.05	38.55	38.72
5744	AMEX	EV	Wed, May 1, 2013	39.50	39.69	38.72	38.77
5743	AMEX	EV	Tue, Apr 30, 2013	39.17	39.98	39.09	39.88
5742	AMEX	EV	Mon, Apr 29, 2013	39.10	39.28	38.85	39.09
5741	AMEX	EV	Fri, Apr 26, 2013	38.84	39.15	38.70	38.89
5740	AMEX	EV	Thu, Apr 25, 2013	39.38	39.65	39.13	39.15
5739	AMEX	EV	Wed, Apr 24, 2013	39.36	39.51	39.12	39.20
5738	AMEX	EV	Tue, Apr 23, 2013	39.03	39.56	38.77	39.28
5737	AMEX	EV	Mon, Apr 22, 2013	38.34	38.77	37.78	38.74
5736	AMEX	EV	Fri, Apr 19, 2013	37.80	38.33	37.39	38.16
5735	AMEX	EV	Thu, Apr 18, 2013	38.25	38.32	37.45	37.61
5734	AMEX	EV	Wed, Apr 17, 2013	38.76	38.83	38.05	38.28
5733	AMEX	EV	Tue, Apr 16, 2013	39.67	39.67	38.85	39.20
5732	AMEX	EV	Mon, Apr 15, 2013	40.91	41.04	39.05	39.11
5731	AMEX	EV	Fri, Apr 12, 2013	41.37	41.47	40.66	41.16
5730	AMEX	EV	Thu, Apr 11, 2013	41.09	41.76	41.04	41.51
5729	AMEX	EV	Wed, Apr 10, 2013	39.73	41.01	39.58	41.01
5728	AMEX	EV	Tue, Apr 9, 2013	39.49	39.60	39.10	39.45
5727	AMEX	EV	Mon, Apr 8, 2013	38.74	39.50	38.65	39.45
5726	AMEX	EV	Fri, Apr 5, 2013	38.84	39.00	38.61	38.67
5725	AMEX	EV	Thu, Apr 4, 2013	39.18	39.75	39.10	39.50
5724	AMEX	EV	Wed, Apr 3, 2013	40.69	41.00	38.90	39.02
5723	AMEX	EV	Tue, Apr 2, 2013	41.56	41.56	41.08	41.38
5722	AMEX	EV	Mon, Apr 1, 2013	41.86	42.18	41.23	41.43
5721	AMEX	EV	Thu, Mar 28, 2013	41.25	41.96	41.24	41.83
5720	AMEX	EV	Wed, Mar 27, 2013	40.93	41.28	40.70	41.26
5719	AMEX	EV	Tue, Mar 26, 2013	40.82	41.20	40.58	41.19
5718	AMEX	EV	Mon, Mar 25, 2013	40.73	41.14	40.32	40.64
5717	AMEX	EV	Fri, Mar 22, 2013	40.55	40.79	40.45	40.65
5716	AMEX	EV	Thu, Mar 21, 2013	40.66	40.88	40.26	40.36
5715	AMEX	EV	Wed, Mar 20, 2013	40.55	41.08	40.13	40.92
5714	AMEX	EV	Tue, Mar 19, 2013	40.42	40.64	39.76	40.24
5713	AMEX	EV	Mon, Mar 18, 2013	40.23	40.71	40.17	40.43
5712	AMEX	EV	Fri, Mar 15, 2013	40.81	40.93	40.34	40.72
5711	AMEX	EV	Thu, Mar 14, 2013	40.55	40.98	40.53	40.95
5710	AMEX	EV	Wed, Mar 13, 2013	40.11	40.42	39.92	40.37
5709	AMEX	EV	Tue, Mar 12, 2013	40.22	40.22	39.65	39.89
5708	AMEX	EV	Mon, Mar 11, 2013	39.53	40.28	39.43	40.25
5707	AMEX	EV	Fri, Mar 8, 2013	39.64	39.70	39.12	39.59
5706	AMEX	EV	Thu, Mar 7, 2013	39.23	39.38	38.88	39.37
5705	AMEX	EV	Wed, Mar 6, 2013	39.48	39.63	39.12	39.25
5704	AMEX	EV	Tue, Mar 5, 2013	38.92	39.40	38.92	39.25
5703	AMEX	EV	Mon, Mar 4, 2013	38.10	38.71	37.96	38.63
5702	AMEX	EV	Fri, Mar 1, 2013	37.89	38.30	37.37	38.19
5701	AMEX	EV	Thu, Feb 28, 2013	38.35	38.59	38.17	38.19
5700	AMEX	EV	Wed, Feb 27, 2013	37.65	38.57	37.65	38.41
5699	AMEX	EV	Tue, Feb 26, 2013	37.73	38.04	37.38	37.65
5698	AMEX	EV	Mon, Feb 25, 2013	38.79	38.88	37.53	37.54
5697	AMEX	EV	Fri, Feb 22, 2013	38.03	38.64	37.92	38.64
5696	AMEX	EV	Thu, Feb 21, 2013	38.73	38.74	37.48	37.74
5695	AMEX	EV	Wed, Feb 20, 2013	40.50	40.75	38.71	38.75
5694	AMEX	EV	Tue, Feb 19, 2013	40.75	40.94	40.55	40.86
5693	AMEX	EV	Fri, Feb 15, 2013	40.53	41.20	40.50	40.71
5692	AMEX	EV	Thu, Feb 14, 2013	39.40	40.47	39.38	40.46
5691	AMEX	EV	Wed, Feb 13, 2013	38.66	39.51	38.50	39.51
5690	AMEX	EV	Tue, Feb 12, 2013	38.39	38.75	38.26	38.65
5689	AMEX	EV	Mon, Feb 11, 2013	37.91	38.30	37.71	38.29
5688	AMEX	EV	Fri, Feb 8, 2013	37.56	37.97	37.40	37.97
5687	AMEX	EV	Thu, Feb 7, 2013	37.52	37.57	37.12	37.55
5686	AMEX	EV	Wed, Feb 6, 2013	36.79	37.58	36.76	37.56
5685	AMEX	EV	Tue, Feb 5, 2013	36.79	37.02	36.65	37.01
5684	AMEX	EV	Mon, Feb 4, 2013	36.30	36.71	36.23	36.52
5683	AMEX	EV	Fri, Feb 1, 2013	36.54	36.67	36.12	36.58
5682	AMEX	EV	Thu, Jan 31, 2013	36.06	36.48	35.89	36.20
5681	AMEX	EV	Wed, Jan 30, 2013	36.26	36.31	35.82	36.11
5680	AMEX	EV	Tue, Jan 29, 2013	35.72	36.38	35.56	36.36
5679	AMEX	EV	Mon, Jan 28, 2013	35.80	35.90	35.56	35.87
5678	AMEX	EV	Fri, Jan 25, 2013	35.70	35.88	35.60	35.78
5677	AMEX	EV	Thu, Jan 24, 2013	35.53	35.85	35.38	35.56
5676	AMEX	EV	Wed, Jan 23, 2013	35.25	35.47	35.02	35.46
5675	AMEX	EV	Tue, Jan 22, 2013	34.76	35.38	34.75	35.25
5674	AMEX	EV	Fri, Jan 18, 2013	33.90	34.90	33.80	34.81
5673	AMEX	EV	Thu, Jan 17, 2013	33.64	34.08	33.43	33.94
5672	AMEX	EV	Wed, Jan 16, 2013	33.49	33.68	33.20	33.45
5671	AMEX	EV	Tue, Jan 15, 2013	33.15	33.57	33.03	33.49
5670	AMEX	EV	Mon, Jan 14, 2013	33.22	33.33	33.00	33.26
5669	AMEX	EV	Fri, Jan 11, 2013	32.99	33.30	32.83	33.25
5668	AMEX	EV	Thu, Jan 10, 2013	33.07	33.07	32.66	32.97
5667	AMEX	EV	Wed, Jan 9, 2013	32.91	33.02	32.65	32.74
5666	AMEX	EV	Tue, Jan 8, 2013	32.78	32.83	32.38	32.76
5665	AMEX	EV	Mon, Jan 7, 2013	33.10	33.16	32.78	32.90
5664	AMEX	EV	Fri, Jan 4, 2013	32.74	33.29	32.58	33.09
5663	AMEX	EV	Thu, Jan 3, 2013	32.67	32.77	32.47	32.59
5662	AMEX	EV	Wed, Jan 2, 2013	32.57	32.78	32.34	32.77
5661	AMEX	EV	Mon, Dec 31, 2012	31.64	31.86	31.44	31.85
5660	AMEX	EV	Fri, Dec 28, 2012	31.79	32.03	31.58	31.61
5659	AMEX	EV	Thu, Dec 27, 2012	32.16	32.20	31.78	32.05
5658	AMEX	EV	Wed, Dec 26, 2012	32.56	32.65	32.11	32.15
5657	AMEX	EV	Mon, Dec 24, 2012	32.37	32.56	32.25	32.53
5656	AMEX	EV	Fri, Dec 21, 2012	31.99	32.33	31.93	32.31
5655	AMEX	EV	Thu, Dec 20, 2012	32.35	32.65	32.16	32.65
5654	AMEX	EV	Wed, Dec 19, 2012	32.14	32.40	31.94	32.17
5653	AMEX	EV	Tue, Dec 18, 2012	31.58	32.13	31.50	32.04
5652	AMEX	EV	Mon, Dec 17, 2012	31.16	31.46	31.00	31.41
5651	AMEX	EV	Fri, Dec 14, 2012	31.04	31.29	30.93	31.00
5650	AMEX	EV	Thu, Dec 13, 2012	31.24	31.44	30.94	31.09
5649	AMEX	EV	Wed, Dec 12, 2012	30.96	31.39	30.90	31.34
5648	AMEX	EV	Tue, Dec 11, 2012	31.88	31.93	31.52	31.72
5647	AMEX	EV	Mon, Dec 10, 2012	32.12	32.24	31.60	31.74
5646	AMEX	EV	Fri, Dec 7, 2012	32.04	32.32	31.90	32.18
5645	AMEX	EV	Thu, Dec 6, 2012	31.85	32.27	31.55	31.84
5644	AMEX	EV	Wed, Dec 5, 2012	31.80	32.48	31.78	31.94
5643	AMEX	EV	Tue, Dec 4, 2012	32.10	32.10	31.46	31.76
5642	AMEX	EV	Mon, Dec 3, 2012	32.31	32.37	31.74	32.00
5641	AMEX	EV	Fri, Nov 30, 2012	32.00	32.00	31.63	31.88
5640	AMEX	EV	Thu, Nov 29, 2012	31.99	32.06	31.61	31.91
5639	AMEX	EV	Wed, Nov 28, 2012	31.24	31.85	31.12	31.80
5638	AMEX	EV	Tue, Nov 27, 2012	31.96	32.08	31.44	31.56
5637	AMEX	EV	Mon, Nov 26, 2012	31.87	31.99	31.48	31.65
5636	AMEX	EV	Fri, Nov 23, 2012	31.66	32.17	31.65	32.00
5635	AMEX	EV	Wed, Nov 21, 2012	31.25	31.91	31.15	31.67
5634	AMEX	EV	Tue, Nov 20, 2012	30.00	31.69	30.00	31.65
5633	AMEX	EV	Mon, Nov 19, 2012	29.92	31.04	29.77	30.22
5632	AMEX	EV	Fri, Nov 16, 2012	29.25	29.71	28.92	29.71
5631	AMEX	EV	Thu, Nov 15, 2012	28.82	29.31	28.73	29.26
5630	AMEX	EV	Wed, Nov 14, 2012	28.52	29.51	28.52	28.86
5629	AMEX	EV	Tue, Nov 13, 2012	28.97	29.62	28.95	29.03
5628	AMEX	EV	Mon, Nov 12, 2012	28.36	29.06	28.36	28.89
5627	AMEX	EV	Fri, Nov 9, 2012	28.10	28.73	28.03	28.64
5626	AMEX	EV	Thu, Nov 8, 2012	28.31	28.63	28.24	28.30
5625	AMEX	EV	Wed, Nov 7, 2012	28.75	28.75	28.19	28.26
5624	AMEX	EV	Tue, Nov 6, 2012	29.22	29.34	29.04	29.17
5623	AMEX	EV	Mon, Nov 5, 2012	29.22	29.22	28.68	29.06
5622	AMEX	EV	Fri, Nov 2, 2012	29.13	29.34	28.98	29.18
5621	AMEX	EV	Thu, Nov 1, 2012	28.40	29.10	28.26	28.92
5620	AMEX	EV	Wed, Oct 31, 2012	28.21	28.22	27.92	28.14
5619	AMEX	EV	Fri, Oct 26, 2012	28.05	28.25	27.84	28.11
5618	AMEX	EV	Thu, Oct 25, 2012	28.18	28.38	27.89	28.03
5617	AMEX	EV	Wed, Oct 24, 2012	28.30	28.37	27.94	27.96
5616	AMEX	EV	Tue, Oct 23, 2012	28.06	28.31	27.97	28.13
5615	AMEX	EV	Mon, Oct 22, 2012	28.79	28.91	28.45	28.50
5614	AMEX	EV	Fri, Oct 19, 2012	29.16	29.16	28.45	28.79
5613	AMEX	EV	Thu, Oct 18, 2012	29.08	29.38	28.92	29.19
5612	AMEX	EV	Wed, Oct 17, 2012	28.70	29.20	28.69	29.14
5611	AMEX	EV	Tue, Oct 16, 2012	28.43	28.92	28.37	28.71
5610	AMEX	EV	Mon, Oct 15, 2012	28.11	28.37	27.87	28.35
5609	AMEX	EV	Fri, Oct 12, 2012	28.38	28.40	27.81	27.98
5608	AMEX	EV	Thu, Oct 11, 2012	28.87	29.04	28.45	28.46
5607	AMEX	EV	Wed, Oct 10, 2012	28.76	28.86	28.36	28.56
5606	AMEX	EV	Tue, Oct 9, 2012	29.13	29.20	28.71	28.75
5605	AMEX	EV	Mon, Oct 8, 2012	28.98	29.17	28.80	29.11
5604	AMEX	EV	Fri, Oct 5, 2012	29.04	29.39	29.04	29.13
5603	AMEX	EV	Thu, Oct 4, 2012	29.20	29.36	28.75	28.88
5602	AMEX	EV	Wed, Oct 3, 2012	28.69	29.17	28.51	29.09
5601	AMEX	EV	Tue, Oct 2, 2012	28.91	28.94	28.46	28.62
5600	AMEX	EV	Mon, Oct 1, 2012	28.96	29.15	28.54	28.78
5599	AMEX	EV	Fri, Sep 28, 2012	28.89	29.04	28.70	28.96
5598	AMEX	EV	Thu, Sep 27, 2012	28.83	29.09	28.58	28.91
5597	AMEX	EV	Wed, Sep 26, 2012	28.77	28.97	28.54	28.61
5596	AMEX	EV	Tue, Sep 25, 2012	29.25	29.49	28.73	28.73
5595	AMEX	EV	Mon, Sep 24, 2012	28.94	29.31	28.94	29.11
5594	AMEX	EV	Fri, Sep 21, 2012	29.50	29.73	29.09	29.10
5593	AMEX	EV	Thu, Sep 20, 2012	29.13	29.35	28.99	29.28
5592	AMEX	EV	Wed, Sep 19, 2012	29.50	29.55	29.27	29.41
5591	AMEX	EV	Tue, Sep 18, 2012	29.43	29.52	29.24	29.44
5590	AMEX	EV	Mon, Sep 17, 2012	29.76	29.84	29.42	29.47
5589	AMEX	EV	Fri, Sep 14, 2012	29.66	30.19	29.52	29.70
5588	AMEX	EV	Thu, Sep 13, 2012	28.80	29.63	28.57	29.49
5587	AMEX	EV	Wed, Sep 12, 2012	28.54	28.86	28.40	28.86
5586	AMEX	EV	Tue, Sep 11, 2012	28.21	28.47	28.16	28.37
5585	AMEX	EV	Mon, Sep 10, 2012	28.30	28.40	28.07	28.13
5584	AMEX	EV	Fri, Sep 7, 2012	28.00	28.26	27.88	28.24
5583	AMEX	EV	Thu, Sep 6, 2012	27.52	28.11	27.48	27.90
5582	AMEX	EV	Wed, Sep 5, 2012	27.55	27.63	27.25	27.30
5581	AMEX	EV	Tue, Sep 4, 2012	27.15	27.58	26.99	27.54
5580	AMEX	EV	Fri, Aug 31, 2012	26.94	27.25	26.78	27.09
5579	AMEX	EV	Thu, Aug 30, 2012	26.42	26.76	26.33	26.75
5578	AMEX	EV	Wed, Aug 29, 2012	26.60	26.78	26.48	26.59
5577	AMEX	EV	Tue, Aug 28, 2012	26.23	26.65	26.19	26.56
5576	AMEX	EV	Mon, Aug 27, 2012	26.54	26.61	26.22	26.28
5575	AMEX	EV	Fri, Aug 24, 2012	26.17	26.40	26.03	26.34
5574	AMEX	EV	Thu, Aug 23, 2012	26.42	26.63	25.96	26.24
5573	AMEX	EV	Wed, Aug 22, 2012	26.69	27.16	26.18	26.47
5572	AMEX	EV	Tue, Aug 21, 2012	27.38	27.91	27.21	27.29
5571	AMEX	EV	Mon, Aug 20, 2012	27.35	27.48	27.20	27.26
5570	AMEX	EV	Fri, Aug 17, 2012	27.46	27.50	27.24	27.40
5569	AMEX	EV	Thu, Aug 16, 2012	27.16	27.49	27.06	27.42
5568	AMEX	EV	Wed, Aug 15, 2012	27.00	27.47	26.97	27.14
5567	AMEX	EV	Tue, Aug 14, 2012	27.44	27.44	27.03	27.10
5566	AMEX	EV	Mon, Aug 13, 2012	27.14	27.28	26.87	27.24
5565	AMEX	EV	Fri, Aug 10, 2012	27.10	27.32	26.95	27.12
5564	AMEX	EV	Thu, Aug 9, 2012	27.19	27.46	27.00	27.11
5563	AMEX	EV	Wed, Aug 8, 2012	27.00	27.48	27.00	27.21
5562	AMEX	EV	Tue, Aug 7, 2012	26.86	27.45	26.74	27.18
5561	AMEX	EV	Mon, Aug 6, 2012	27.01	27.05	26.68	26.76
5560	AMEX	EV	Fri, Aug 3, 2012	26.64	27.05	26.60	26.85
5559	AMEX	EV	Thu, Aug 2, 2012	26.09	26.29	25.68	26.17
5558	AMEX	EV	Wed, Aug 1, 2012	26.80	26.87	26.19	26.27
5557	AMEX	EV	Tue, Jul 31, 2012	26.72	26.72	26.37	26.53
5556	AMEX	EV	Mon, Jul 30, 2012	27.13	27.35	26.62	26.77
5555	AMEX	EV	Fri, Jul 27, 2012	26.39	27.32	26.05	27.16
5554	AMEX	EV	Thu, Jul 26, 2012	26.35	26.42	26.03	26.39
5553	AMEX	EV	Wed, Jul 25, 2012	25.85	26.09	25.54	25.82
5552	AMEX	EV	Tue, Jul 24, 2012	26.16	26.19	25.40	25.64
5551	AMEX	EV	Mon, Jul 23, 2012	25.85	26.24	25.64	26.04
5550	AMEX	EV	Fri, Jul 20, 2012	26.49	26.76	26.19	26.43
5549	AMEX	EV	Thu, Jul 19, 2012	26.81	26.98	26.59	26.69
5548	AMEX	EV	Wed, Jul 18, 2012	26.46	26.97	26.46	26.64
5547	AMEX	EV	Tue, Jul 17, 2012	26.67	26.79	25.88	26.61
5546	AMEX	EV	Mon, Jul 16, 2012	26.67	26.67	26.30	26.57
5545	AMEX	EV	Fri, Jul 13, 2012	26.37	26.82	26.33	26.80
5544	AMEX	EV	Thu, Jul 12, 2012	26.10	26.36	25.93	26.19
5543	AMEX	EV	Wed, Jul 11, 2012	26.43	26.68	26.26	26.43
5542	AMEX	EV	Tue, Jul 10, 2012	26.67	27.19	26.20	26.45
5541	AMEX	EV	Mon, Jul 9, 2012	27.00	27.00	26.48	26.87
5540	AMEX	EV	Fri, Jul 6, 2012	26.90	27.11	26.74	27.07
5539	AMEX	EV	Thu, Jul 5, 2012	27.26	27.50	27.03	27.29
5538	AMEX	EV	Tue, Jul 3, 2012	27.28	27.56	27.15	27.55
5537	AMEX	EV	Mon, Jul 2, 2012	27.01	27.24	26.75	27.24
5536	AMEX	EV	Fri, Jun 29, 2012	26.70	26.95	26.45	26.95
5535	AMEX	EV	Thu, Jun 28, 2012	25.67	26.15	25.53	26.15
5534	AMEX	EV	Wed, Jun 27, 2012	25.60	26.14	25.42	25.97
5533	AMEX	EV	Tue, Jun 26, 2012	25.46	25.67	25.30	25.51
5532	AMEX	EV	Mon, Jun 25, 2012	25.41	25.54	25.18	25.40
5531	AMEX	EV	Fri, Jun 22, 2012	25.56	25.95	25.46	25.83
5530	AMEX	EV	Thu, Jun 21, 2012	26.11	26.22	25.29	25.30
5529	AMEX	EV	Wed, Jun 20, 2012	26.32	26.36	25.84	25.99
5528	AMEX	EV	Tue, Jun 19, 2012	25.82	26.37	25.76	26.35
5527	AMEX	EV	Mon, Jun 18, 2012	25.02	25.82	24.94	25.76
5526	AMEX	EV	Fri, Jun 15, 2012	24.74	25.35	24.70	25.34
5525	AMEX	EV	Thu, Jun 14, 2012	24.58	24.75	24.43	24.74
5524	AMEX	EV	Wed, Jun 13, 2012	24.79	24.98	24.45	24.56
5523	AMEX	EV	Tue, Jun 12, 2012	24.61	24.82	24.23	24.81
5522	AMEX	EV	Mon, Jun 11, 2012	25.44	25.46	24.55	24.56
5521	AMEX	EV	Fri, Jun 8, 2012	24.71	25.14	24.53	25.09
5520	AMEX	EV	Thu, Jun 7, 2012	25.25	25.32	24.68	24.71
5519	AMEX	EV	Wed, Jun 6, 2012	24.06	24.83	23.99	24.83
5518	AMEX	EV	Tue, Jun 5, 2012	23.18	23.83	23.09	23.82
5517	AMEX	EV	Mon, Jun 4, 2012	23.57	23.77	22.97	23.21
5516	AMEX	EV	Fri, Jun 1, 2012	23.86	23.94	23.39	23.51
5515	AMEX	EV	Thu, May 31, 2012	24.21	24.54	23.80	24.34
5514	AMEX	EV	Wed, May 30, 2012	24.02	24.31	23.92	24.15
5513	AMEX	EV	Tue, May 29, 2012	24.30	24.40	24.04	24.31
5512	AMEX	EV	Fri, May 25, 2012	24.21	24.42	23.93	24.05
5511	AMEX	EV	Thu, May 24, 2012	24.27	24.53	23.76	24.18
5510	AMEX	EV	Wed, May 23, 2012	24.09	24.19	23.33	23.98
5509	AMEX	EV	Tue, May 22, 2012	23.82	24.26	23.64	24.20
5508	AMEX	EV	Mon, May 21, 2012	23.42	23.79	23.16	23.73
5507	AMEX	EV	Fri, May 18, 2012	23.92	23.92	23.26	23.31
5506	AMEX	EV	Thu, May 17, 2012	24.31	24.38	23.79	23.79
5505	AMEX	EV	Wed, May 16, 2012	24.77	25.05	24.30	24.30
5504	AMEX	EV	Tue, May 15, 2012	24.71	24.95	24.62	24.66
5503	AMEX	EV	Mon, May 14, 2012	24.92	24.94	24.62	24.76
5502	AMEX	EV	Fri, May 11, 2012	24.98	25.63	24.81	25.24
5501	AMEX	EV	Thu, May 10, 2012	25.68	25.68	25.20	25.25
5500	AMEX	EV	Wed, May 9, 2012	25.05	25.54	25.00	25.36
5499	AMEX	EV	Tue, May 8, 2012	25.22	25.50	25.05	25.41
5498	AMEX	EV	Mon, May 7, 2012	25.65	25.90	25.34	25.53
5497	AMEX	EV	Fri, May 4, 2012	25.83	25.87	25.51	25.77
5496	AMEX	EV	Thu, May 3, 2012	26.33	26.38	25.86	25.93
5495	AMEX	EV	Wed, May 2, 2012	26.34	26.45	26.09	26.28
5494	AMEX	EV	Tue, May 1, 2012	26.35	26.75	26.20	26.48
5493	AMEX	EV	Mon, Apr 30, 2012	26.46	26.58	26.20	26.30
5492	AMEX	EV	Fri, Apr 27, 2012	26.52	26.57	26.24	26.47
5491	AMEX	EV	Thu, Apr 26, 2012	26.40	26.49	26.09	26.36
5490	AMEX	EV	Wed, Apr 25, 2012	26.52	26.71	26.23	26.56
5489	AMEX	EV	Tue, Apr 24, 2012	25.93	26.48	25.93	26.25
5488	AMEX	EV	Mon, Apr 23, 2012	25.95	25.98	25.72	25.94
5487	AMEX	EV	Fri, Apr 20, 2012	26.64	26.70	26.30	26.30
5486	AMEX	EV	Thu, Apr 19, 2012	26.67	26.86	26.28	26.46
5485	AMEX	EV	Wed, Apr 18, 2012	26.99	27.04	26.63	26.63
5484	AMEX	EV	Tue, Apr 17, 2012	26.86	27.30	26.77	27.21
5483	AMEX	EV	Mon, Apr 16, 2012	26.66	26.88	26.26	26.61
5482	AMEX	EV	Fri, Apr 13, 2012	27.16	27.19	26.45	26.47
5481	AMEX	EV	Thu, Apr 12, 2012	26.71	27.35	26.59	27.17
5480	AMEX	EV	Wed, Apr 11, 2012	26.94	27.03	26.55	26.62
5479	AMEX	EV	Tue, Apr 10, 2012	27.40	27.49	26.54	26.55
5478	AMEX	EV	Mon, Apr 9, 2012	27.54	27.63	27.17	27.45
5477	AMEX	EV	Thu, Apr 5, 2012	28.17	28.30	27.98	28.17
5476	AMEX	EV	Wed, Apr 4, 2012	28.43	28.58	28.19	28.27
5475	AMEX	EV	Tue, Apr 3, 2012	28.71	28.93	28.45	28.71
5474	AMEX	EV	Mon, Apr 2, 2012	28.59	28.91	28.26	28.80
5473	AMEX	EV	Fri, Mar 30, 2012	28.77	28.80	28.36	28.58
5472	AMEX	EV	Thu, Mar 29, 2012	28.74	28.92	28.48	28.61
5471	AMEX	EV	Wed, Mar 28, 2012	29.25	29.42	28.74	29.01
5470	AMEX	EV	Tue, Mar 27, 2012	29.25	29.64	29.16	29.25
5469	AMEX	EV	Mon, Mar 26, 2012	29.06	29.27	28.91	29.16
5468	AMEX	EV	Fri, Mar 23, 2012	28.13	28.81	27.90	28.79
5467	AMEX	EV	Thu, Mar 22, 2012	28.49	28.55	27.98	28.07
5466	AMEX	EV	Wed, Mar 21, 2012	28.98	28.98	28.62	28.66
5465	AMEX	EV	Tue, Mar 20, 2012	28.74	29.05	28.56	28.81
5464	AMEX	EV	Mon, Mar 19, 2012	28.86	29.18	28.69	28.94
5463	AMEX	EV	Fri, Mar 16, 2012	28.96	29.11	28.75	28.90
5462	AMEX	EV	Thu, Mar 15, 2012	28.69	29.11	28.51	28.94
5461	AMEX	EV	Wed, Mar 14, 2012	28.87	28.87	28.33	28.65
5460	AMEX	EV	Tue, Mar 13, 2012	28.28	28.86	28.17	28.86
5459	AMEX	EV	Mon, Mar 12, 2012	28.15	28.28	27.81	28.01
5458	AMEX	EV	Fri, Mar 9, 2012	27.74	28.16	27.58	28.13
5457	AMEX	EV	Thu, Mar 8, 2012	28.00	28.10	27.61	27.72
5456	AMEX	EV	Wed, Mar 7, 2012	27.87	27.93	27.58	27.73
5455	AMEX	EV	Tue, Mar 6, 2012	27.90	27.94	27.49	27.70
5454	AMEX	EV	Mon, Mar 5, 2012	28.36	28.45	28.10	28.22
5453	AMEX	EV	Fri, Mar 2, 2012	28.80	28.89	28.15	28.36
5452	AMEX	EV	Thu, Mar 1, 2012	28.90	29.14	28.70	28.94
5451	AMEX	EV	Wed, Feb 29, 2012	28.88	29.09	28.64	28.81
5450	AMEX	EV	Tue, Feb 28, 2012	28.89	28.90	28.53	28.78
5449	AMEX	EV	Mon, Feb 27, 2012	28.59	28.94	28.25	28.77
5448	AMEX	EV	Fri, Feb 24, 2012	28.65	28.88	28.37	28.77
5447	AMEX	EV	Thu, Feb 23, 2012	27.86	28.76	27.79	28.56
5446	AMEX	EV	Wed, Feb 22, 2012	29.00	29.16	27.20	27.77
5445	AMEX	EV	Tue, Feb 21, 2012	28.13	28.50	27.98	28.17
5444	AMEX	EV	Fri, Feb 17, 2012	28.03	28.25	27.85	27.96
5443	AMEX	EV	Thu, Feb 16, 2012	27.55	28.14	27.40	27.87
5442	AMEX	EV	Wed, Feb 15, 2012	27.78	27.83	27.24	27.43
5441	AMEX	EV	Tue, Feb 14, 2012	27.75	27.81	27.31	27.68
5440	AMEX	EV	Mon, Feb 13, 2012	27.90	27.99	27.56	27.96
5439	AMEX	EV	Fri, Feb 10, 2012	27.35	27.62	27.25	27.58
5438	AMEX	EV	Thu, Feb 9, 2012	27.80	27.99	27.44	27.74
5437	AMEX	EV	Wed, Feb 8, 2012	27.65	27.77	27.47	27.70
5436	AMEX	EV	Tue, Feb 7, 2012	27.25	27.67	27.12	27.54
5435	AMEX	EV	Mon, Feb 6, 2012	27.20	27.41	26.99	27.41
5434	AMEX	EV	Fri, Feb 3, 2012	27.13	27.35	27.02	27.30
5433	AMEX	EV	Thu, Feb 2, 2012	26.40	26.78	26.20	26.74
5432	AMEX	EV	Wed, Feb 1, 2012	26.04	26.61	25.76	26.42
5431	AMEX	EV	Tue, Jan 31, 2012	26.27	26.29	25.50	25.69
5430	AMEX	EV	Mon, Jan 30, 2012	26.03	26.14	25.58	26.02
5429	AMEX	EV	Fri, Jan 27, 2012	26.46	26.67	26.03	26.31
5428	AMEX	EV	Thu, Jan 26, 2012	26.78	26.95	26.46	26.67
5427	AMEX	EV	Wed, Jan 25, 2012	26.54	26.75	26.45	26.60
5426	AMEX	EV	Tue, Jan 24, 2012	26.06	26.67	26.05	26.55
5425	AMEX	EV	Mon, Jan 23, 2012	25.89	26.48	25.84	26.30
5424	AMEX	EV	Fri, Jan 20, 2012	25.89	26.26	25.74	25.80
5423	AMEX	EV	Thu, Jan 19, 2012	25.69	26.11	25.52	25.92
5422	AMEX	EV	Wed, Jan 18, 2012	24.72	25.44	24.45	25.37
5421	AMEX	EV	Tue, Jan 17, 2012	24.96	25.15	24.58	24.69
5420	AMEX	EV	Fri, Jan 13, 2012	24.74	25.01	24.38	24.82
5419	AMEX	EV	Thu, Jan 12, 2012	24.96	25.12	24.65	25.11
5418	AMEX	EV	Wed, Jan 11, 2012	24.75	24.98	24.61	24.80
5417	AMEX	EV	Tue, Jan 10, 2012	24.43	25.01	24.43	24.87
5416	AMEX	EV	Mon, Jan 9, 2012	24.25	24.33	23.99	24.14
5415	AMEX	EV	Fri, Jan 6, 2012	24.08	24.29	23.78	24.10
5414	AMEX	EV	Thu, Jan 5, 2012	23.65	24.11	23.31	24.03
5413	AMEX	EV	Wed, Jan 4, 2012	23.68	23.92	23.42	23.80
5412	AMEX	EV	Tue, Jan 3, 2012	24.29	24.55	23.66	23.78
5411	AMEX	EV	Fri, Dec 30, 2011	23.72	23.80	23.48	23.64
5410	AMEX	EV	Thu, Dec 29, 2011	23.26	23.67	23.23	23.59
5409	AMEX	EV	Wed, Dec 28, 2011	23.69	23.70	23.01	23.09
5408	AMEX	EV	Tue, Dec 27, 2011	23.68	23.94	23.59	23.59
5407	AMEX	EV	Fri, Dec 23, 2011	23.78	23.78	23.53	23.72
5406	AMEX	EV	Thu, Dec 22, 2011	23.49	23.73	23.44	23.64
5405	AMEX	EV	Wed, Dec 21, 2011	23.23	23.47	22.88	23.38
5404	AMEX	EV	Tue, Dec 20, 2011	22.71	23.31	22.71	23.26
5403	AMEX	EV	Mon, Dec 19, 2011	22.76	22.98	22.13	22.22
5402	AMEX	EV	Fri, Dec 16, 2011	22.97	23.15	22.61	22.76
5401	AMEX	EV	Thu, Dec 15, 2011	23.13	23.13	22.72	22.79
5400	AMEX	EV	Wed, Dec 14, 2011	22.89	23.03	22.60	22.69
5399	AMEX	EV	Tue, Dec 13, 2011	24.06	24.19	22.80	23.09
5398	AMEX	EV	Mon, Dec 12, 2011	23.89	23.92	23.46	23.81
5397	AMEX	EV	Fri, Dec 9, 2011	23.61	24.39	23.42	24.27
5396	AMEX	EV	Thu, Dec 8, 2011	24.26	24.26	23.25	23.35
5395	AMEX	EV	Wed, Dec 7, 2011	24.03	24.48	23.65	24.47
5394	AMEX	EV	Tue, Dec 6, 2011	24.19	24.38	23.94	24.22
5393	AMEX	EV	Mon, Dec 5, 2011	24.42	24.66	23.95	24.20
5392	AMEX	EV	Fri, Dec 2, 2011	24.07	24.58	23.71	23.93
5391	AMEX	EV	Thu, Dec 1, 2011	23.94	24.08	23.53	23.65
5390	AMEX	EV	Wed, Nov 30, 2011	23.23	24.06	23.03	24.03
5389	AMEX	EV	Tue, Nov 29, 2011	22.45	22.77	22.13	22.29
5388	AMEX	EV	Mon, Nov 28, 2011	22.17	22.60	21.81	22.46
5387	AMEX	EV	Fri, Nov 25, 2011	21.69	22.03	21.55	21.77
5386	AMEX	EV	Wed, Nov 23, 2011	22.37	22.42	21.66	21.87
5385	AMEX	EV	Tue, Nov 22, 2011	23.26	23.68	22.02	22.58
5384	AMEX	EV	Mon, Nov 21, 2011	22.98	23.56	22.68	23.14
5383	AMEX	EV	Fri, Nov 18, 2011	23.72	23.99	23.44	23.53
5382	AMEX	EV	Thu, Nov 17, 2011	23.28	23.78	23.17	23.54
5381	AMEX	EV	Wed, Nov 16, 2011	24.12	24.19	23.53	23.56
5380	AMEX	EV	Tue, Nov 15, 2011	24.24	24.60	23.96	24.29
5379	AMEX	EV	Mon, Nov 14, 2011	24.17	25.17	24.09	24.33
5378	AMEX	EV	Fri, Nov 11, 2011	25.79	26.01	25.46	25.52
5377	AMEX	EV	Thu, Nov 10, 2011	25.41	25.60	24.88	25.34
5376	AMEX	EV	Wed, Nov 9, 2011	25.71	25.78	24.89	24.97
5375	AMEX	EV	Tue, Nov 8, 2011	26.47	26.84	26.02	26.53
5374	AMEX	EV	Mon, Nov 7, 2011	26.08	26.35	25.53	26.19
5373	AMEX	EV	Fri, Nov 4, 2011	26.17	26.53	25.54	26.11
5372	AMEX	EV	Thu, Nov 3, 2011	26.28	26.82	25.34	26.66
5371	AMEX	EV	Wed, Nov 2, 2011	25.48	26.16	25.30	25.96
5370	AMEX	EV	Tue, Nov 1, 2011	25.08	25.93	24.97	25.06
5369	AMEX	EV	Mon, Oct 31, 2011	26.39	26.90	26.10	26.29
5368	AMEX	EV	Fri, Oct 28, 2011	27.33	27.52	25.89	27.01
5367	AMEX	EV	Thu, Oct 27, 2011	25.62	27.89	25.62	27.21
5366	AMEX	EV	Wed, Oct 26, 2011	24.36	25.03	23.88	24.86
5365	AMEX	EV	Tue, Oct 25, 2011	24.94	24.94	23.91	23.95
5364	AMEX	EV	Mon, Oct 24, 2011	24.70	25.32	24.52	25.22
5363	AMEX	EV	Fri, Oct 21, 2011	24.53	24.89	24.03	24.49
5362	AMEX	EV	Thu, Oct 20, 2011	23.90	24.39	23.41	24.27
5361	AMEX	EV	Wed, Oct 19, 2011	24.45	24.51	23.72	23.78
5360	AMEX	EV	Tue, Oct 18, 2011	23.66	24.67	23.37	24.50
5359	AMEX	EV	Mon, Oct 17, 2011	23.90	24.10	23.25	23.40
5358	AMEX	EV	Fri, Oct 14, 2011	24.30	24.42	23.63	24.04
5357	AMEX	EV	Thu, Oct 13, 2011	23.68	24.04	23.27	23.96
5356	AMEX	EV	Wed, Oct 12, 2011	23.39	24.10	23.38	23.84
5355	AMEX	EV	Tue, Oct 11, 2011	23.21	23.32	22.85	23.14
5354	AMEX	EV	Mon, Oct 10, 2011	22.82	23.41	22.71	23.39
5353	AMEX	EV	Fri, Oct 7, 2011	22.83	23.04	22.14	22.21
5352	AMEX	EV	Thu, Oct 6, 2011	22.48	22.74	21.93	22.67
5351	AMEX	EV	Wed, Oct 5, 2011	22.32	22.73	21.91	22.63
5350	AMEX	EV	Tue, Oct 4, 2011	20.48	22.42	20.07	22.35
5349	AMEX	EV	Mon, Oct 3, 2011	22.00	22.54	20.83	20.84
5348	AMEX	EV	Fri, Sep 30, 2011	22.73	23.01	22.25	22.27
5347	AMEX	EV	Thu, Sep 29, 2011	22.32	23.13	22.17	23.12
5346	AMEX	EV	Wed, Sep 28, 2011	22.59	22.75	21.68	21.72
5345	AMEX	EV	Tue, Sep 27, 2011	22.87	23.53	22.36	22.52
5344	AMEX	EV	Mon, Sep 26, 2011	21.91	22.40	21.14	22.38
5343	AMEX	EV	Fri, Sep 23, 2011	21.41	21.77	21.24	21.60
5342	AMEX	EV	Thu, Sep 22, 2011	21.72	22.07	21.22	21.58
5341	AMEX	EV	Wed, Sep 21, 2011	23.42	23.63	22.23	22.23
5340	AMEX	EV	Tue, Sep 20, 2011	23.75	24.22	23.35	23.44
5339	AMEX	EV	Mon, Sep 19, 2011	23.54	23.92	23.09	23.65
5338	AMEX	EV	Fri, Sep 16, 2011	24.23	24.65	23.76	24.13
5337	AMEX	EV	Thu, Sep 15, 2011	23.64	24.18	23.42	24.18
5336	AMEX	EV	Wed, Sep 14, 2011	23.20	23.73	22.53	23.41
5335	AMEX	EV	Tue, Sep 13, 2011	22.74	23.20	22.45	23.01
5334	AMEX	EV	Mon, Sep 12, 2011	22.02	22.65	21.88	22.63
5333	AMEX	EV	Fri, Sep 9, 2011	22.78	22.96	22.06	22.37
5332	AMEX	EV	Thu, Sep 8, 2011	23.20	23.53	22.77	22.98
5331	AMEX	EV	Wed, Sep 7, 2011	22.64	23.75	22.58	23.60
5330	AMEX	EV	Tue, Sep 6, 2011	21.48	22.24	21.45	22.14
5329	AMEX	EV	Fri, Sep 2, 2011	22.77	23.16	22.02	22.27
5328	AMEX	EV	Thu, Sep 1, 2011	24.49	24.83	23.93	23.95
5327	AMEX	EV	Wed, Aug 31, 2011	24.63	25.01	24.35	24.41
5326	AMEX	EV	Tue, Aug 30, 2011	24.13	24.61	23.83	24.40
5325	AMEX	EV	Mon, Aug 29, 2011	23.59	24.36	23.41	24.36
5324	AMEX	EV	Fri, Aug 26, 2011	22.41	23.39	21.97	23.18
5323	AMEX	EV	Thu, Aug 25, 2011	23.38	23.79	22.34	22.61
5322	AMEX	EV	Wed, Aug 24, 2011	22.22	23.22	22.07	23.13
5321	AMEX	EV	Tue, Aug 23, 2011	21.26	22.21	20.97	22.19
5320	AMEX	EV	Mon, Aug 22, 2011	21.72	21.75	21.08	21.14
5319	AMEX	EV	Fri, Aug 19, 2011	21.25	22.16	21.11	21.16
5318	AMEX	EV	Thu, Aug 18, 2011	22.31	22.37	21.31	21.53
5317	AMEX	EV	Wed, Aug 17, 2011	24.23	24.59	22.94	23.05
5316	AMEX	EV	Tue, Aug 16, 2011	23.37	24.15	23.20	23.78
5315	AMEX	EV	Mon, Aug 15, 2011	23.52	23.78	23.33	23.71
5314	AMEX	EV	Fri, Aug 12, 2011	24.15	24.37	23.08	23.24
5313	AMEX	EV	Thu, Aug 11, 2011	22.75	24.32	22.52	23.97
5312	AMEX	EV	Wed, Aug 10, 2011	23.09	23.48	22.26	22.60
5311	AMEX	EV	Tue, Aug 9, 2011	21.82	23.70	21.49	23.69
5310	AMEX	EV	Mon, Aug 8, 2011	22.38	22.96	21.26	21.35
5309	AMEX	EV	Fri, Aug 5, 2011	23.73	23.77	22.58	23.29
5308	AMEX	EV	Thu, Aug 4, 2011	25.11	25.35	23.40	23.42
5307	AMEX	EV	Wed, Aug 3, 2011	25.49	25.69	24.96	25.54
5306	AMEX	EV	Tue, Aug 2, 2011	26.38	26.59	25.53	25.53
5305	AMEX	EV	Mon, Aug 1, 2011	27.35	27.62	26.41	26.57
5304	AMEX	EV	Fri, Jul 29, 2011	26.31	27.01	26.07	26.82
5303	AMEX	EV	Thu, Jul 28, 2011	26.65	27.18	26.57	26.64
5302	AMEX	EV	Wed, Jul 27, 2011	27.62	27.62	26.44	26.57
5301	AMEX	EV	Tue, Jul 26, 2011	27.92	28.12	27.72	27.86
5300	AMEX	EV	Mon, Jul 25, 2011	28.06	28.24	27.87	27.89
5299	AMEX	EV	Fri, Jul 22, 2011	28.61	28.61	28.31	28.43
5298	AMEX	EV	Thu, Jul 21, 2011	28.35	28.64	28.26	28.56
5297	AMEX	EV	Wed, Jul 20, 2011	27.96	28.16	27.81	28.08
5296	AMEX	EV	Tue, Jul 19, 2011	27.84	28.03	27.50	27.78
5295	AMEX	EV	Mon, Jul 18, 2011	27.97	28.04	27.49	27.66
5294	AMEX	EV	Fri, Jul 15, 2011	28.17	28.18	27.60	28.10
5293	AMEX	EV	Thu, Jul 14, 2011	28.65	28.68	27.94	27.99
5292	AMEX	EV	Wed, Jul 13, 2011	29.11	29.35	28.51	28.56
5291	AMEX	EV	Tue, Jul 12, 2011	28.82	29.28	28.82	28.91
5290	AMEX	EV	Mon, Jul 11, 2011	29.72	29.86	28.86	28.92
5289	AMEX	EV	Fri, Jul 8, 2011	30.38	30.44	30.00	30.13
5288	AMEX	EV	Thu, Jul 7, 2011	30.73	30.95	30.53	30.81
5287	AMEX	EV	Wed, Jul 6, 2011	30.40	30.52	30.18	30.45
5286	AMEX	EV	Tue, Jul 5, 2011	30.64	30.67	30.36	30.49
5285	AMEX	EV	Fri, Jul 1, 2011	30.24	30.71	30.09	30.66
5284	AMEX	EV	Thu, Jun 30, 2011	30.34	30.41	30.09	30.23
5283	AMEX	EV	Wed, Jun 29, 2011	29.82	30.33	29.78	30.30
5282	AMEX	EV	Tue, Jun 28, 2011	29.38	29.64	29.30	29.57
5281	AMEX	EV	Mon, Jun 27, 2011	29.10	29.51	29.05	29.23
5280	AMEX	EV	Fri, Jun 24, 2011	29.58	29.58	29.03	29.14
5279	AMEX	EV	Thu, Jun 23, 2011	29.30	29.61	28.89	29.50
5278	AMEX	EV	Wed, Jun 22, 2011	29.61	29.93	29.40	29.70
5277	AMEX	EV	Tue, Jun 21, 2011	29.59	29.86	29.40	29.70
5276	AMEX	EV	Mon, Jun 20, 2011	29.27	29.60	29.14	29.34
5275	AMEX	EV	Fri, Jun 17, 2011	29.78	29.83	29.24	29.33
5274	AMEX	EV	Thu, Jun 16, 2011	29.05	29.64	28.99	29.40
5273	AMEX	EV	Wed, Jun 15, 2011	29.46	29.61	28.99	29.08
5272	AMEX	EV	Tue, Jun 14, 2011	29.42	29.88	29.37	29.79
5271	AMEX	EV	Mon, Jun 13, 2011	29.25	29.34	28.83	29.08
5270	AMEX	EV	Fri, Jun 10, 2011	29.51	29.58	28.99	29.14
5269	AMEX	EV	Thu, Jun 9, 2011	29.14	29.87	29.03	29.76
5268	AMEX	EV	Wed, Jun 8, 2011	29.40	29.50	28.94	29.00
5267	AMEX	EV	Tue, Jun 7, 2011	29.55	29.70	29.44	29.48
5266	AMEX	EV	Mon, Jun 6, 2011	29.74	29.88	29.31	29.36
5265	AMEX	EV	Fri, Jun 3, 2011	29.75	30.31	29.61	29.82
5264	AMEX	EV	Thu, Jun 2, 2011	30.13	30.45	30.05	30.22
5263	AMEX	EV	Wed, Jun 1, 2011	31.34	31.40	30.00	30.03
5262	AMEX	EV	Tue, May 31, 2011	31.50	31.71	31.17	31.55
5261	AMEX	EV	Fri, May 27, 2011	31.20	31.30	30.98	31.21
5260	AMEX	EV	Thu, May 26, 2011	30.84	31.27	30.61	31.15
5259	AMEX	EV	Wed, May 25, 2011	30.90	30.99	30.54	30.85
5258	AMEX	EV	Tue, May 24, 2011	31.28	31.31	30.76	30.99
5257	AMEX	EV	Mon, May 23, 2011	31.04	31.47	31.00	31.11
5256	AMEX	EV	Fri, May 20, 2011	31.89	32.22	31.33	31.39
5255	AMEX	EV	Thu, May 19, 2011	32.30	32.66	31.91	31.99
5254	AMEX	EV	Wed, May 18, 2011	32.15	32.68	31.80	32.15
5253	AMEX	EV	Tue, May 17, 2011	32.10	32.45	31.87	32.19
5252	AMEX	EV	Mon, May 16, 2011	32.36	32.93	32.22	32.31
5251	AMEX	EV	Fri, May 13, 2011	33.00	33.06	32.33	32.44
5250	AMEX	EV	Thu, May 12, 2011	32.48	33.02	32.37	32.98
5249	AMEX	EV	Wed, May 11, 2011	33.13	33.19	32.50	32.59
5248	AMEX	EV	Tue, May 10, 2011	33.02	33.44	32.83	33.28
5247	AMEX	EV	Mon, May 9, 2011	33.00	32.98	32.64	32.88
5246	AMEX	EV	Fri, May 6, 2011	33.22	33.41	32.72	32.94
5245	AMEX	EV	Thu, May 5, 2011	33.01	33.16	32.59	32.75
5244	AMEX	EV	Wed, May 4, 2011	33.65	33.65	33.10	33.26
5243	AMEX	EV	Tue, May 3, 2011	33.71	33.95	33.34	33.62
5242	AMEX	EV	Mon, May 2, 2011	33.93	34.06	33.73	33.84
5241	AMEX	EV	Fri, Apr 29, 2011	33.79	34.09	33.51	33.77
5240	AMEX	EV	Thu, Apr 28, 2011	33.55	33.85	33.46	33.80
5239	AMEX	EV	Wed, Apr 27, 2011	33.31	33.61	32.96	33.55
5238	AMEX	EV	Tue, Apr 26, 2011	33.03	33.43	32.98	33.35
5237	AMEX	EV	Mon, Apr 25, 2011	33.32	33.35	32.82	32.84
5236	AMEX	EV	Thu, Apr 21, 2011	33.00	33.58	32.85	33.31
5235	AMEX	EV	Wed, Apr 20, 2011	32.94	33.22	32.90	32.94
5234	AMEX	EV	Tue, Apr 19, 2011	32.54	32.62	32.10	32.50
5233	AMEX	EV	Mon, Apr 18, 2011	32.59	32.59	31.94	32.40
5232	AMEX	EV	Fri, Apr 15, 2011	32.77	33.28	32.64	33.04
5231	AMEX	EV	Thu, Apr 14, 2011	32.44	32.81	32.32	32.66
5230	AMEX	EV	Wed, Apr 13, 2011	32.88	33.13	32.44	32.60
5229	AMEX	EV	Tue, Apr 12, 2011	32.78	33.00	32.45	32.60
5228	AMEX	EV	Mon, Apr 11, 2011	33.05	33.41	32.82	32.90
5227	AMEX	EV	Fri, Apr 8, 2011	33.42	33.48	32.86	33.03
5226	AMEX	EV	Thu, Apr 7, 2011	33.24	33.47	32.88	33.23
5225	AMEX	EV	Wed, Apr 6, 2011	32.96	33.27	32.78	33.25
5224	AMEX	EV	Tue, Apr 5, 2011	32.36	32.82	32.10	32.78
5223	AMEX	EV	Mon, Apr 4, 2011	32.63	32.71	32.39	32.50
5222	AMEX	EV	Fri, Apr 1, 2011	32.58	32.76	32.26	32.50
5221	AMEX	EV	Thu, Mar 31, 2011	32.73	32.87	32.16	32.24
5220	AMEX	EV	Wed, Mar 30, 2011	32.62	33.32	32.59	32.74
5219	AMEX	EV	Tue, Mar 29, 2011	32.01	32.43	31.80	32.37
5218	AMEX	EV	Mon, Mar 28, 2011	32.29	32.38	31.94	31.99
5217	AMEX	EV	Fri, Mar 25, 2011	31.88	32.43	31.74	32.11
5216	AMEX	EV	Thu, Mar 24, 2011	31.61	31.88	31.29	31.71
5215	AMEX	EV	Wed, Mar 23, 2011	31.06	31.52	30.85	31.40
5214	AMEX	EV	Tue, Mar 22, 2011	31.43	31.49	31.02	31.07
5213	AMEX	EV	Mon, Mar 21, 2011	31.36	31.62	31.10	31.36
5212	AMEX	EV	Fri, Mar 18, 2011	30.80	30.98	30.50	30.97
5211	AMEX	EV	Thu, Mar 17, 2011	30.55	30.89	30.15	30.28
5210	AMEX	EV	Wed, Mar 16, 2011	30.41	30.75	29.93	30.03
5209	AMEX	EV	Tue, Mar 15, 2011	29.58	30.63	29.47	30.47
5208	AMEX	EV	Mon, Mar 14, 2011	30.46	30.88	30.35	30.50
5207	AMEX	EV	Fri, Mar 11, 2011	30.95	31.49	30.83	30.99
5206	AMEX	EV	Thu, Mar 10, 2011	31.27	31.58	30.99	31.21
5205	AMEX	EV	Wed, Mar 9, 2011	31.95	32.15	31.70	31.82
5204	AMEX	EV	Tue, Mar 8, 2011	31.45	32.32	31.35	32.12
5203	AMEX	EV	Mon, Mar 7, 2011	31.92	32.24	31.17	31.34
5202	AMEX	EV	Fri, Mar 4, 2011	31.95	31.95	31.49	31.87
5201	AMEX	EV	Thu, Mar 3, 2011	30.93	31.99	30.93	31.87
5200	AMEX	EV	Wed, Mar 2, 2011	30.75	30.85	30.37	30.57
5199	AMEX	EV	Tue, Mar 1, 2011	31.51	31.52	30.62	30.74
5198	AMEX	EV	Mon, Feb 28, 2011	31.72	31.77	31.14	31.30
5197	AMEX	EV	Fri, Feb 25, 2011	31.54	31.54	31.19	31.39
5196	AMEX	EV	Thu, Feb 24, 2011	31.22	31.53	31.00	31.40
5195	AMEX	EV	Wed, Feb 23, 2011	32.01	32.81	31.16	31.24
5194	AMEX	EV	Tue, Feb 22, 2011	33.60	33.63	32.88	32.94
5193	AMEX	EV	Fri, Feb 18, 2011	33.95	33.99	33.72	33.92
5192	AMEX	EV	Thu, Feb 17, 2011	33.82	33.85	33.63	33.81
5191	AMEX	EV	Wed, Feb 16, 2011	33.71	33.92	33.59	33.81
5190	AMEX	EV	Tue, Feb 15, 2011	33.17	33.64	33.09	33.58
5189	AMEX	EV	Mon, Feb 14, 2011	33.45	33.45	32.87	33.24
5188	AMEX	EV	Fri, Feb 11, 2011	33.01	33.60	32.78	33.38
5187	AMEX	EV	Thu, Feb 10, 2011	32.27	33.12	32.19	33.07
5186	AMEX	EV	Wed, Feb 9, 2011	32.35	32.51	32.16	32.39
5185	AMEX	EV	Tue, Feb 8, 2011	32.54	32.66	32.16	32.43
5184	AMEX	EV	Mon, Feb 7, 2011	31.98	33.00	31.96	32.49
5183	AMEX	EV	Fri, Feb 4, 2011	30.52	31.64	30.30	31.58
5182	AMEX	EV	Thu, Feb 3, 2011	30.41	30.48	30.06	30.44
5181	AMEX	EV	Wed, Feb 2, 2011	30.81	30.90	30.32	30.38
5180	AMEX	EV	Tue, Feb 1, 2011	30.59	31.01	30.43	30.80
5179	AMEX	EV	Mon, Jan 31, 2011	30.56	30.61	30.20	30.30
5178	AMEX	EV	Fri, Jan 28, 2011	31.09	31.23	30.36	30.40
5177	AMEX	EV	Thu, Jan 27, 2011	30.81	31.12	30.60	30.98
5176	AMEX	EV	Wed, Jan 26, 2011	31.26	31.26	30.74	30.87
5175	AMEX	EV	Tue, Jan 25, 2011	31.22	31.32	30.67	31.08
5174	AMEX	EV	Mon, Jan 24, 2011	31.02	31.44	30.93	31.39
5173	AMEX	EV	Fri, Jan 21, 2011	30.93	31.03	30.76	30.96
5172	AMEX	EV	Thu, Jan 20, 2011	30.68	30.90	30.39	30.64
5171	AMEX	EV	Wed, Jan 19, 2011	31.41	31.46	30.64	30.71
5170	AMEX	EV	Tue, Jan 18, 2011	31.59	31.75	30.98	31.56
5169	AMEX	EV	Fri, Jan 14, 2011	31.11	31.66	31.05	31.66
5168	AMEX	EV	Thu, Jan 13, 2011	31.02	31.26	30.78	31.22
5167	AMEX	EV	Wed, Jan 12, 2011	30.40	30.94	30.22	30.92
5166	AMEX	EV	Tue, Jan 11, 2011	30.12	30.58	29.95	30.12
5165	AMEX	EV	Mon, Jan 10, 2011	29.58	30.10	29.41	29.94
5164	AMEX	EV	Fri, Jan 7, 2011	30.01	30.28	29.47	29.68
5163	AMEX	EV	Thu, Jan 6, 2011	30.31	30.55	29.81	29.89
5162	AMEX	EV	Wed, Jan 5, 2011	30.08	30.48	30.08	30.20
5161	AMEX	EV	Tue, Jan 4, 2011	31.00	31.00	30.07	30.17
5160	AMEX	EV	Mon, Jan 3, 2011	30.54	31.19	30.51	30.87
5159	AMEX	EV	Fri, Dec 31, 2010	30.31	30.41	30.11	30.23
5158	AMEX	EV	Thu, Dec 30, 2010	30.60	30.62	30.24	30.33
5157	AMEX	EV	Wed, Dec 29, 2010	30.78	30.86	30.57	30.60
5156	AMEX	EV	Tue, Dec 28, 2010	30.91	30.94	30.49	30.75
5155	AMEX	EV	Mon, Dec 27, 2010	30.66	30.99	30.66	30.81
5154	AMEX	EV	Thu, Dec 23, 2010	31.33	31.33	30.69	30.86
5153	AMEX	EV	Wed, Dec 22, 2010	31.48	31.59	31.29	31.31
5152	AMEX	EV	Tue, Dec 21, 2010	31.11	31.81	31.09	31.48
5151	AMEX	EV	Mon, Dec 20, 2010	31.32	31.32	30.76	30.94
5150	AMEX	EV	Fri, Dec 17, 2010	31.44	31.49	31.13	31.23
5149	AMEX	EV	Thu, Dec 16, 2010	30.93	31.26	30.69	31.24
5148	AMEX	EV	Wed, Dec 15, 2010	30.78	31.10	30.71	30.90
5147	AMEX	EV	Tue, Dec 14, 2010	31.60	31.69	31.26	31.39
5146	AMEX	EV	Mon, Dec 13, 2010	31.68	31.68	31.41	31.48
5145	AMEX	EV	Fri, Dec 10, 2010	31.34	31.55	30.94	31.53
5144	AMEX	EV	Thu, Dec 9, 2010	31.59	31.78	30.94	31.24
5143	AMEX	EV	Wed, Dec 8, 2010	30.81	31.42	30.81	31.35
5142	AMEX	EV	Tue, Dec 7, 2010	31.22	31.37	30.73	30.85
5141	AMEX	EV	Mon, Dec 6, 2010	31.09	31.32	30.84	30.90
5140	AMEX	EV	Fri, Dec 3, 2010	30.61	31.26	30.19	31.19
5139	AMEX	EV	Thu, Dec 2, 2010	30.11	30.88	30.08	30.72
5138	AMEX	EV	Wed, Dec 1, 2010	30.31	30.64	30.07	30.10
5137	AMEX	EV	Tue, Nov 30, 2010	29.74	30.07	29.69	29.72
5136	AMEX	EV	Mon, Nov 29, 2010	29.78	30.12	29.71	30.08
5135	AMEX	EV	Fri, Nov 26, 2010	29.72	30.21	29.35	30.02
5134	AMEX	EV	Wed, Nov 24, 2010	29.72	30.14	29.37	30.03
5133	AMEX	EV	Tue, Nov 23, 2010	30.15	31.76	29.14	29.47
5132	AMEX	EV	Mon, Nov 22, 2010	30.16	30.91	30.08	30.60
5131	AMEX	EV	Fri, Nov 19, 2010	29.72	30.45	29.42	30.37
5130	AMEX	EV	Thu, Nov 18, 2010	29.25	30.06	29.11	29.85
5129	AMEX	EV	Wed, Nov 17, 2010	29.39	29.60	29.19	29.28
5128	AMEX	EV	Tue, Nov 16, 2010	29.56	29.79	29.31	29.40
5127	AMEX	EV	Mon, Nov 15, 2010	30.99	31.01	29.93	29.98
5126	AMEX	EV	Fri, Nov 12, 2010	30.76	31.09	30.40	30.66
5125	AMEX	EV	Thu, Nov 11, 2010	30.85	31.27	30.63	31.00
5124	AMEX	EV	Wed, Nov 10, 2010	30.89	31.28	30.52	31.20
5123	AMEX	EV	Tue, Nov 9, 2010	31.63	31.67	30.85	30.91
5122	AMEX	EV	Mon, Nov 8, 2010	31.81	31.81	31.17	31.50
5121	AMEX	EV	Fri, Nov 5, 2010	30.98	31.81	30.96	31.75
5120	AMEX	EV	Thu, Nov 4, 2010	30.50	31.13	30.32	31.10
5119	AMEX	EV	Wed, Nov 3, 2010	29.83	30.21	29.71	30.21
5118	AMEX	EV	Tue, Nov 2, 2010	29.61	29.90	29.43	29.78
5117	AMEX	EV	Mon, Nov 1, 2010	28.96	29.57	28.62	29.39
5116	AMEX	EV	Fri, Oct 29, 2010	28.79	29.10	28.63	28.77
5115	AMEX	EV	Thu, Oct 28, 2010	29.53	29.55	28.77	28.84
5114	AMEX	EV	Wed, Oct 27, 2010	29.44	29.58	29.12	29.27
5113	AMEX	EV	Tue, Oct 26, 2010	29.49	29.95	29.45	29.75
5112	AMEX	EV	Mon, Oct 25, 2010	29.84	29.93	29.60	29.65
5111	AMEX	EV	Fri, Oct 22, 2010	29.60	29.76	29.41	29.54
5110	AMEX	EV	Thu, Oct 21, 2010	30.13	30.18	29.30	29.47
5109	AMEX	EV	Wed, Oct 20, 2010	29.51	29.96	29.25	29.93
5108	AMEX	EV	Tue, Oct 19, 2010	29.52	30.00	29.15	29.36
5107	AMEX	EV	Mon, Oct 18, 2010	29.41	30.07	29.27	30.06
5106	AMEX	EV	Fri, Oct 15, 2010	29.82	29.82	29.36	29.46
5105	AMEX	EV	Thu, Oct 14, 2010	29.70	29.83	29.34	29.51
5104	AMEX	EV	Wed, Oct 13, 2010	29.69	30.10	29.40	29.85
5103	AMEX	EV	Tue, Oct 12, 2010	29.22	29.60	29.04	29.40
5102	AMEX	EV	Mon, Oct 11, 2010	29.21	29.50	29.09	29.38
5101	AMEX	EV	Fri, Oct 8, 2010	29.50	29.50	28.94	29.20
5100	AMEX	EV	Thu, Oct 7, 2010	29.88	29.94	29.34	29.49
5099	AMEX	EV	Wed, Oct 6, 2010	29.88	29.88	29.49	29.65
5098	AMEX	EV	Tue, Oct 5, 2010	29.24	29.99	28.62	29.87
5097	AMEX	EV	Mon, Oct 4, 2010	28.96	29.30	28.63	28.89
5096	AMEX	EV	Fri, Oct 1, 2010	29.39	29.62	28.76	28.98
5095	AMEX	EV	Thu, Sep 30, 2010	29.07	29.85	28.93	29.04
5094	AMEX	EV	Wed, Sep 29, 2010	28.90	29.34	28.67	28.94
5093	AMEX	EV	Tue, Sep 28, 2010	29.02	29.09	28.54	29.00
5092	AMEX	EV	Mon, Sep 27, 2010	29.06	29.29	28.84	28.88
5091	AMEX	EV	Fri, Sep 24, 2010	28.62	29.20	28.56	29.12
5090	AMEX	EV	Thu, Sep 23, 2010	28.30	28.67	28.03	28.10
5089	AMEX	EV	Wed, Sep 22, 2010	28.77	29.10	28.50	28.56
5088	AMEX	EV	Tue, Sep 21, 2010	29.67	29.69	28.76	28.89
5087	AMEX	EV	Mon, Sep 20, 2010	29.02	29.69	28.95	29.64
5086	AMEX	EV	Fri, Sep 17, 2010	29.39	29.53	28.88	28.92
5085	AMEX	EV	Thu, Sep 16, 2010	29.08	29.36	29.08	29.25
5084	AMEX	EV	Wed, Sep 15, 2010	28.87	29.34	28.82	29.23
5083	AMEX	EV	Tue, Sep 14, 2010	29.13	29.64	28.99	29.10
5082	AMEX	EV	Mon, Sep 13, 2010	29.09	29.49	28.91	29.17
5081	AMEX	EV	Fri, Sep 10, 2010	28.92	28.92	28.60	28.66
5080	AMEX	EV	Thu, Sep 9, 2010	28.84	29.05	28.61	28.75
5079	AMEX	EV	Wed, Sep 8, 2010	28.25	28.67	28.21	28.51
5078	AMEX	EV	Tue, Sep 7, 2010	28.42	28.50	27.98	28.12
5077	AMEX	EV	Fri, Sep 3, 2010	27.85	28.96	27.85	28.61
5076	AMEX	EV	Thu, Sep 2, 2010	27.00	27.52	26.85	27.48
5075	AMEX	EV	Wed, Sep 1, 2010	26.47	27.00	26.42	27.00
5074	AMEX	EV	Tue, Aug 31, 2010	25.92	26.42	25.60	25.99
5073	AMEX	EV	Mon, Aug 30, 2010	26.84	26.90	25.86	25.90
5072	AMEX	EV	Fri, Aug 27, 2010	26.56	26.93	26.07	26.93
5071	AMEX	EV	Thu, Aug 26, 2010	26.93	27.12	26.38	26.38
5070	AMEX	EV	Wed, Aug 25, 2010	26.01	26.79	25.96	26.69
5069	AMEX	EV	Tue, Aug 24, 2010	26.33	26.43	26.03	26.21
5068	AMEX	EV	Mon, Aug 23, 2010	26.79	26.98	26.55	26.71
5067	AMEX	EV	Fri, Aug 20, 2010	26.54	26.84	26.26	26.70
5066	AMEX	EV	Thu, Aug 19, 2010	27.16	27.30	26.57	26.71
5065	AMEX	EV	Wed, Aug 18, 2010	28.41	28.98	27.69	27.79
5064	AMEX	EV	Tue, Aug 17, 2010	29.40	29.91	29.13	29.61
5063	AMEX	EV	Mon, Aug 16, 2010	28.71	29.23	28.59	28.99
5062	AMEX	EV	Fri, Aug 13, 2010	28.92	29.23	28.81	28.92
5061	AMEX	EV	Thu, Aug 12, 2010	28.49	29.11	28.31	28.97
5060	AMEX	EV	Wed, Aug 11, 2010	29.98	30.04	29.04	29.06
5059	AMEX	EV	Tue, Aug 10, 2010	30.50	30.81	30.17	30.52
5058	AMEX	EV	Mon, Aug 9, 2010	30.51	30.86	30.43	30.85
5057	AMEX	EV	Fri, Aug 6, 2010	30.28	30.77	29.94	30.31
5056	AMEX	EV	Thu, Aug 5, 2010	30.46	30.73	30.30	30.62
5055	AMEX	EV	Wed, Aug 4, 2010	30.40	30.82	30.21	30.63
5054	AMEX	EV	Tue, Aug 3, 2010	30.46	30.70	30.19	30.39
5053	AMEX	EV	Mon, Aug 2, 2010	30.52	30.66	30.12	30.65
5052	AMEX	EV	Fri, Jul 30, 2010	29.81	30.37	29.68	29.96
5051	AMEX	EV	Thu, Jul 29, 2010	29.98	30.84	29.87	30.23
5050	AMEX	EV	Wed, Jul 28, 2010	30.13	30.40	29.65	29.83
5049	AMEX	EV	Tue, Jul 27, 2010	30.48	30.60	30.20	30.32
5048	AMEX	EV	Mon, Jul 26, 2010	29.46	30.31	29.30	30.12
5047	AMEX	EV	Fri, Jul 23, 2010	29.10	29.33	28.70	29.30
5046	AMEX	EV	Thu, Jul 22, 2010	28.72	29.33	28.72	29.14
5045	AMEX	EV	Wed, Jul 21, 2010	29.47	29.49	28.26	28.28
5044	AMEX	EV	Tue, Jul 20, 2010	28.45	29.20	28.18	29.19
5043	AMEX	EV	Mon, Jul 19, 2010	28.74	29.03	28.32	28.89
5042	AMEX	EV	Fri, Jul 16, 2010	29.92	29.92	28.69	28.71
5041	AMEX	EV	Thu, Jul 15, 2010	30.26	30.35	29.47	30.05
5040	AMEX	EV	Wed, Jul 14, 2010	30.49	30.55	29.85	30.22
5039	AMEX	EV	Tue, Jul 13, 2010	30.00	30.69	30.00	30.60
5038	AMEX	EV	Mon, Jul 12, 2010	30.05	30.26	29.66	29.82
5037	AMEX	EV	Fri, Jul 9, 2010	29.69	30.31	29.46	30.25
5036	AMEX	EV	Thu, Jul 8, 2010	29.48	29.63	28.84	29.31
5035	AMEX	EV	Wed, Jul 7, 2010	27.27	29.16	27.27	29.12
5034	AMEX	EV	Tue, Jul 6, 2010	27.82	28.14	26.98	27.25
5033	AMEX	EV	Fri, Jul 2, 2010	27.59	27.77	26.98	27.39
5032	AMEX	EV	Thu, Jul 1, 2010	27.74	28.04	26.87	27.47
5031	AMEX	EV	Wed, Jun 30, 2010	28.66	28.71	27.52	27.61
5030	AMEX	EV	Tue, Jun 29, 2010	28.90	28.90	27.70	27.86
5029	AMEX	EV	Mon, Jun 28, 2010	29.40	29.56	29.08	29.16
5028	AMEX	EV	Fri, Jun 25, 2010	28.86	29.41	28.86	29.36
5027	AMEX	EV	Thu, Jun 24, 2010	29.63	29.63	28.78	28.85
5026	AMEX	EV	Wed, Jun 23, 2010	29.87	30.10	29.43	29.79
5025	AMEX	EV	Tue, Jun 22, 2010	30.33	30.63	29.81	29.82
5024	AMEX	EV	Mon, Jun 21, 2010	30.84	31.00	30.14	30.23
5023	AMEX	EV	Fri, Jun 18, 2010	30.31	30.37	30.01	30.30
5022	AMEX	EV	Thu, Jun 17, 2010	30.64	30.73	29.94	30.26
5021	AMEX	EV	Wed, Jun 16, 2010	30.16	30.76	30.06	30.54
5020	AMEX	EV	Tue, Jun 15, 2010	30.23	30.42	30.06	30.32
5019	AMEX	EV	Mon, Jun 14, 2010	30.30	30.86	29.91	29.93
5018	AMEX	EV	Fri, Jun 11, 2010	29.08	30.00	29.08	29.97
5017	AMEX	EV	Thu, Jun 10, 2010	28.87	29.54	28.73	29.47
5016	AMEX	EV	Wed, Jun 9, 2010	28.80	28.99	28.25	28.35
5015	AMEX	EV	Tue, Jun 8, 2010	28.38	28.69	27.74	28.50
5014	AMEX	EV	Mon, Jun 7, 2010	28.92	29.29	28.30	28.38
5013	AMEX	EV	Fri, Jun 4, 2010	29.23	29.80	28.63	28.74
5012	AMEX	EV	Thu, Jun 3, 2010	30.42	30.42	29.68	30.11
5011	AMEX	EV	Wed, Jun 2, 2010	29.62	30.27	29.07	30.27
5010	AMEX	EV	Tue, Jun 1, 2010	29.68	29.92	29.25	29.32
5009	AMEX	EV	Fri, May 28, 2010	30.37	30.63	29.66	29.89
5008	AMEX	EV	Thu, May 27, 2010	30.10	30.46	29.83	30.45
5007	AMEX	EV	Wed, May 26, 2010	29.78	30.29	29.41	29.54
5006	AMEX	EV	Tue, May 25, 2010	28.94	29.58	28.52	29.54
5005	AMEX	EV	Mon, May 24, 2010	30.67	30.82	29.73	29.75
5004	AMEX	EV	Fri, May 21, 2010	30.05	30.85	29.55	30.67
5003	AMEX	EV	Thu, May 20, 2010	31.49	31.75	30.40	30.40
5002	AMEX	EV	Wed, May 19, 2010	32.38	33.19	31.94	32.38
5001	AMEX	EV	Tue, May 18, 2010	33.91	34.28	33.08	33.41
5000	AMEX	EV	Mon, May 17, 2010	32.96	33.49	32.61	33.35
4999	AMEX	EV	Fri, May 14, 2010	33.64	33.64	32.40	32.80
4998	AMEX	EV	Thu, May 13, 2010	34.12	34.47	33.84	33.98
4997	AMEX	EV	Wed, May 12, 2010	33.62	34.28	33.56	34.25
4996	AMEX	EV	Tue, May 11, 2010	33.24	34.00	33.23	33.54
4995	AMEX	EV	Mon, May 10, 2010	33.15	34.04	32.80	33.76
4994	AMEX	EV	Fri, May 7, 2010	32.14	33.03	31.51	31.56
4993	AMEX	EV	Thu, May 6, 2010	34.00	34.65	31.00	32.18
4992	AMEX	EV	Wed, May 5, 2010	33.94	34.87	33.59	34.14
4991	AMEX	EV	Tue, May 4, 2010	35.18	35.20	33.99	34.24
4990	AMEX	EV	Mon, May 3, 2010	35.54	36.05	35.39	35.72
4989	AMEX	EV	Fri, Apr 30, 2010	35.51	36.08	35.24	35.24
4988	AMEX	EV	Thu, Apr 29, 2010	34.50	35.53	34.26	35.42
4987	AMEX	EV	Wed, Apr 28, 2010	34.23	34.65	33.98	34.11
4986	AMEX	EV	Tue, Apr 27, 2010	34.90	35.25	33.92	34.11
4985	AMEX	EV	Mon, Apr 26, 2010	35.53	35.56	34.96	35.06
4984	AMEX	EV	Fri, Apr 23, 2010	35.09	35.67	35.03	35.63
4983	AMEX	EV	Thu, Apr 22, 2010	34.28	35.18	34.16	35.11
4982	AMEX	EV	Wed, Apr 21, 2010	34.72	35.03	34.46	34.71
4981	AMEX	EV	Tue, Apr 20, 2010	34.53	34.67	34.16	34.61
4980	AMEX	EV	Mon, Apr 19, 2010	34.31	34.69	33.80	34.28
4979	AMEX	EV	Fri, Apr 16, 2010	34.97	35.24	33.99	34.43
4978	AMEX	EV	Thu, Apr 15, 2010	34.48	35.10	34.06	35.00
4977	AMEX	EV	Wed, Apr 14, 2010	34.55	35.21	34.43	35.17
4976	AMEX	EV	Tue, Apr 13, 2010	34.35	34.50	34.20	34.50
4975	AMEX	EV	Mon, Apr 12, 2010	34.31	34.49	34.25	34.38
4974	AMEX	EV	Fri, Apr 9, 2010	34.24	34.49	34.10	34.36
4973	AMEX	EV	Thu, Apr 8, 2010	33.62	34.41	33.34	34.25
4972	AMEX	EV	Wed, Apr 7, 2010	34.41	34.50	33.61	33.83
4971	AMEX	EV	Tue, Apr 6, 2010	33.98	34.39	33.74	34.34
4970	AMEX	EV	Mon, Apr 5, 2010	34.19	34.31	33.91	34.27
4969	AMEX	EV	Thu, Apr 1, 2010	33.86	34.11	33.65	33.93
4968	AMEX	EV	Wed, Mar 31, 2010	33.78	34.10	33.44	33.54
4967	AMEX	EV	Tue, Mar 30, 2010	34.03	34.11	33.63	33.84
4966	AMEX	EV	Mon, Mar 29, 2010	33.65	33.89	33.26	33.89
4965	AMEX	EV	Fri, Mar 26, 2010	33.70	33.79	33.26	33.58
4964	AMEX	EV	Thu, Mar 25, 2010	33.63	34.20	33.39	33.39
4963	AMEX	EV	Wed, Mar 24, 2010	33.52	33.67	33.10	33.37
4962	AMEX	EV	Tue, Mar 23, 2010	33.19	33.67	32.98	33.63
4961	AMEX	EV	Mon, Mar 22, 2010	32.37	33.23	32.17	33.12
4960	AMEX	EV	Fri, Mar 19, 2010	33.05	33.07	32.50	32.56
4959	AMEX	EV	Thu, Mar 18, 2010	33.06	33.33	32.82	33.02
4958	AMEX	EV	Wed, Mar 17, 2010	32.58	33.15	32.58	32.97
4957	AMEX	EV	Tue, Mar 16, 2010	32.64	32.94	32.40	32.52
4956	AMEX	EV	Mon, Mar 15, 2010	32.25	32.73	32.20	32.61
4955	AMEX	EV	Fri, Mar 12, 2010	32.57	32.62	32.20	32.41
4954	AMEX	EV	Thu, Mar 11, 2010	31.71	32.29	31.50	32.27
4953	AMEX	EV	Wed, Mar 10, 2010	32.04	32.22	31.63	31.87
4952	AMEX	EV	Tue, Mar 9, 2010	32.01	32.32	31.71	32.06
4951	AMEX	EV	Mon, Mar 8, 2010	32.29	32.62	32.06	32.17
4950	AMEX	EV	Fri, Mar 5, 2010	31.90	32.57	31.87	32.43
4949	AMEX	EV	Thu, Mar 4, 2010	31.63	31.80	30.84	31.73
4948	AMEX	EV	Wed, Mar 3, 2010	31.56	31.78	31.38	31.44
4947	AMEX	EV	Tue, Mar 2, 2010	31.13	31.58	31.02	31.56
4946	AMEX	EV	Mon, Mar 1, 2010	30.39	31.06	30.38	30.96
4945	AMEX	EV	Fri, Feb 26, 2010	30.04	30.21	29.77	30.19
4944	AMEX	EV	Thu, Feb 25, 2010	30.01	30.07	29.49	29.89
4943	AMEX	EV	Wed, Feb 24, 2010	30.80	31.23	30.22	30.46
4942	AMEX	EV	Tue, Feb 23, 2010	30.06	30.86	30.03	30.60
4941	AMEX	EV	Mon, Feb 22, 2010	29.53	30.27	29.43	30.18
4940	AMEX	EV	Fri, Feb 19, 2010	29.39	29.66	29.27	29.52
4939	AMEX	EV	Thu, Feb 18, 2010	29.87	30.01	29.19	29.54
4938	AMEX	EV	Wed, Feb 17, 2010	29.95	30.09	29.75	29.96
4937	AMEX	EV	Tue, Feb 16, 2010	29.35	29.95	29.07	29.90
4936	AMEX	EV	Fri, Feb 12, 2010	28.45	29.10	28.41	29.09
4935	AMEX	EV	Thu, Feb 11, 2010	28.61	28.94	28.40	28.71
4934	AMEX	EV	Wed, Feb 10, 2010	28.61	29.10	28.40	28.77
4933	AMEX	EV	Tue, Feb 9, 2010	28.70	29.02	28.23	28.66
4932	AMEX	EV	Mon, Feb 8, 2010	28.75	28.97	28.12	28.23
4931	AMEX	EV	Fri, Feb 5, 2010	27.92	28.73	27.48	28.72
4930	AMEX	EV	Thu, Feb 4, 2010	28.81	28.94	27.95	27.95
4929	AMEX	EV	Wed, Feb 3, 2010	29.36	29.59	28.94	29.12
4928	AMEX	EV	Tue, Feb 2, 2010	29.43	29.68	29.13	29.51
4927	AMEX	EV	Mon, Feb 1, 2010	28.97	29.45	28.80	29.33
4926	AMEX	EV	Fri, Jan 29, 2010	29.63	30.07	28.80	28.81
4925	AMEX	EV	Thu, Jan 28, 2010	30.98	30.98	29.21	29.56
4924	AMEX	EV	Wed, Jan 27, 2010	30.50	30.94	30.25	30.93
4923	AMEX	EV	Tue, Jan 26, 2010	30.67	31.12	30.48	30.51
4922	AMEX	EV	Mon, Jan 25, 2010	31.21	31.37	30.35	30.76
4921	AMEX	EV	Fri, Jan 22, 2010	31.59	31.74	30.68	30.82
4920	AMEX	EV	Thu, Jan 21, 2010	32.30	32.59	31.38	31.59
4919	AMEX	EV	Wed, Jan 20, 2010	32.51	32.57	32.04	32.17
4918	AMEX	EV	Tue, Jan 19, 2010	32.17	33.47	32.06	32.66
4917	AMEX	EV	Fri, Jan 15, 2010	32.22	32.43	31.42	32.06
4916	AMEX	EV	Thu, Jan 14, 2010	31.77	32.39	31.62	32.24
4915	AMEX	EV	Wed, Jan 13, 2010	31.26	31.78	31.03	31.74
4914	AMEX	EV	Tue, Jan 12, 2010	31.72	32.01	31.08	31.17
4913	AMEX	EV	Mon, Jan 11, 2010	31.89	32.10	31.72	31.93
4912	AMEX	EV	Fri, Jan 8, 2010	31.64	32.00	31.46	31.80
4911	AMEX	EV	Thu, Jan 7, 2010	31.16	31.80	31.13	31.73
4910	AMEX	EV	Wed, Jan 6, 2010	30.66	31.41	30.66	31.26
4909	AMEX	EV	Tue, Jan 5, 2010	30.78	30.84	30.48	30.80
4908	AMEX	EV	Mon, Jan 4, 2010	30.61	31.25	30.61	30.87
4907	AMEX	EV	Thu, Dec 31, 2009	30.69	30.96	30.41	30.41
4906	AMEX	EV	Wed, Dec 30, 2009	30.62	30.78	30.31	30.62
4905	AMEX	EV	Tue, Dec 29, 2009	30.41	30.75	30.33	30.66
4904	AMEX	EV	Mon, Dec 28, 2009	30.19	30.68	30.15	30.36
4903	AMEX	EV	Thu, Dec 24, 2009	30.25	30.40	29.97	30.15
4902	AMEX	EV	Wed, Dec 23, 2009	30.28	30.42	30.18	30.21
4901	AMEX	EV	Tue, Dec 22, 2009	30.22	30.26	30.01	30.23
4900	AMEX	EV	Mon, Dec 21, 2009	29.95	30.27	29.80	30.10
4899	AMEX	EV	Fri, Dec 18, 2009	29.69	29.92	29.42	29.68
4898	AMEX	EV	Thu, Dec 17, 2009	29.49	29.81	29.37	29.63
4897	AMEX	EV	Wed, Dec 16, 2009	29.12	29.98	29.07	29.87
4896	AMEX	EV	Tue, Dec 15, 2009	29.11	29.40	28.89	28.98
4895	AMEX	EV	Mon, Dec 14, 2009	29.34	29.50	28.50	29.37
4894	AMEX	EV	Fri, Dec 11, 2009	29.33	29.55	28.87	29.13
4893	AMEX	EV	Thu, Dec 10, 2009	29.54	29.82	29.15	29.34
4892	AMEX	EV	Wed, Dec 9, 2009	29.15	29.27	28.77	29.14
4891	AMEX	EV	Tue, Dec 8, 2009	29.53	29.59	28.98	29.25
4890	AMEX	EV	Mon, Dec 7, 2009	30.37	30.54	29.57	29.62
4889	AMEX	EV	Fri, Dec 4, 2009	30.65	30.76	29.91	30.54
4888	AMEX	EV	Thu, Dec 3, 2009	30.78	31.06	30.01	30.07
4887	AMEX	EV	Wed, Dec 2, 2009	30.37	30.95	30.29	30.61
4886	AMEX	EV	Tue, Dec 1, 2009	30.48	30.51	29.98	30.33
4885	AMEX	EV	Mon, Nov 30, 2009	29.34	30.16	29.20	30.14
4884	AMEX	EV	Fri, Nov 27, 2009	29.47	30.10	29.13	29.43
4883	AMEX	EV	Wed, Nov 25, 2009	30.56	30.74	29.99	30.50
4882	AMEX	EV	Tue, Nov 24, 2009	30.45	30.83	29.41	29.86
4881	AMEX	EV	Mon, Nov 23, 2009	29.75	30.56	29.62	30.54
4880	AMEX	EV	Fri, Nov 20, 2009	29.06	29.31	28.96	29.21
4879	AMEX	EV	Thu, Nov 19, 2009	29.92	30.15	29.21	29.30
4878	AMEX	EV	Wed, Nov 18, 2009	30.32	30.46	30.01	30.27
4877	AMEX	EV	Tue, Nov 17, 2009	30.38	30.63	29.99	30.43
4876	AMEX	EV	Mon, Nov 16, 2009	30.14	30.64	30.13	30.38
4875	AMEX	EV	Fri, Nov 13, 2009	29.58	30.04	29.33	29.86
4874	AMEX	EV	Thu, Nov 12, 2009	29.63	29.92	29.25	29.32
4873	AMEX	EV	Wed, Nov 11, 2009	29.69	29.99	29.39	29.73
4872	AMEX	EV	Tue, Nov 10, 2009	29.57	29.68	29.16	29.37
4871	AMEX	EV	Mon, Nov 9, 2009	28.96	29.77	28.92	29.75
4870	AMEX	EV	Fri, Nov 6, 2009	28.25	28.95	28.25	28.66
4869	AMEX	EV	Thu, Nov 5, 2009	28.33	28.81	28.24	28.80
4868	AMEX	EV	Wed, Nov 4, 2009	28.70	28.84	27.94	28.07
4867	AMEX	EV	Tue, Nov 3, 2009	27.96	28.58	27.69	28.40
4866	AMEX	EV	Mon, Nov 2, 2009	28.50	28.50	27.34	28.17
4865	AMEX	EV	Fri, Oct 30, 2009	29.24	29.24	27.81	28.39
4864	AMEX	EV	Thu, Oct 29, 2009	29.19	29.56	29.01	29.48
4863	AMEX	EV	Wed, Oct 28, 2009	29.56	29.96	28.79	28.87
4862	AMEX	EV	Tue, Oct 27, 2009	30.34	30.60	29.58	29.73
4861	AMEX	EV	Mon, Oct 26, 2009	30.29	31.31	30.09	30.11
4860	AMEX	EV	Fri, Oct 23, 2009	30.13	30.59	29.87	30.23
4859	AMEX	EV	Thu, Oct 22, 2009	29.56	29.90	29.21	29.88
4858	AMEX	EV	Wed, Oct 21, 2009	30.00	30.53	29.43	29.46
4857	AMEX	EV	Tue, Oct 20, 2009	30.08	30.61	29.97	30.01
4856	AMEX	EV	Mon, Oct 19, 2009	30.21	30.53	29.78	30.21
4855	AMEX	EV	Fri, Oct 16, 2009	30.07	30.38	29.66	30.11
4854	AMEX	EV	Thu, Oct 15, 2009	30.33	30.62	30.16	30.46
4853	AMEX	EV	Wed, Oct 14, 2009	29.08	30.74	29.07	30.67
4852	AMEX	EV	Tue, Oct 13, 2009	28.94	29.06	28.50	28.73
4851	AMEX	EV	Mon, Oct 12, 2009	29.15	29.31	28.80	29.00
4850	AMEX	EV	Fri, Oct 9, 2009	28.72	29.18	28.58	29.16
4849	AMEX	EV	Thu, Oct 8, 2009	28.67	29.01	28.43	28.84
4848	AMEX	EV	Wed, Oct 7, 2009	28.19	28.51	28.00	28.35
4847	AMEX	EV	Tue, Oct 6, 2009	28.26	28.63	27.87	28.32
4846	AMEX	EV	Mon, Oct 5, 2009	27.33	28.22	27.16	28.22
4845	AMEX	EV	Fri, Oct 2, 2009	27.31	27.85	27.11	27.23
4844	AMEX	EV	Thu, Oct 1, 2009	27.60	28.04	27.31	27.64
4843	AMEX	EV	Wed, Sep 30, 2009	27.19	28.14	26.69	27.99
4842	AMEX	EV	Tue, Sep 29, 2009	27.65	27.85	26.96	27.15
4841	AMEX	EV	Mon, Sep 28, 2009	26.93	27.75	26.92	27.67
4840	AMEX	EV	Fri, Sep 25, 2009	27.00	27.14	26.53	26.79
4839	AMEX	EV	Thu, Sep 24, 2009	27.98	28.02	26.46	27.00
4838	AMEX	EV	Wed, Sep 23, 2009	29.09	29.19	27.83	27.85
4837	AMEX	EV	Tue, Sep 22, 2009	29.47	29.60	28.85	28.95
4836	AMEX	EV	Mon, Sep 21, 2009	29.23	29.61	29.18	29.40
4835	AMEX	EV	Fri, Sep 18, 2009	30.08	30.21	29.50	29.55
4834	AMEX	EV	Thu, Sep 17, 2009	30.20	30.45	29.76	29.88
4833	AMEX	EV	Wed, Sep 16, 2009	29.43	30.28	29.37	30.28
4832	AMEX	EV	Tue, Sep 15, 2009	29.33	29.49	29.02	29.22
4831	AMEX	EV	Mon, Sep 14, 2009	28.50	29.38	28.43	29.34
4830	AMEX	EV	Fri, Sep 11, 2009	28.91	29.03	28.48	28.84
4829	AMEX	EV	Thu, Sep 10, 2009	28.52	29.09	28.10	28.85
4828	AMEX	EV	Wed, Sep 9, 2009	28.04	28.65	27.65	28.55
4827	AMEX	EV	Tue, Sep 8, 2009	27.36	28.10	27.15	28.05
4826	AMEX	EV	Fri, Sep 4, 2009	26.81	27.19	26.48	27.07
4825	AMEX	EV	Thu, Sep 3, 2009	26.60	26.86	26.30	26.78
4824	AMEX	EV	Wed, Sep 2, 2009	26.72	27.23	26.39	26.45
4823	AMEX	EV	Tue, Sep 1, 2009	28.31	28.50	26.96	27.05
4822	AMEX	EV	Mon, Aug 31, 2009	28.22	28.61	27.95	28.57
4821	AMEX	EV	Fri, Aug 28, 2009	29.18	29.38	28.22	28.61
4820	AMEX	EV	Thu, Aug 27, 2009	28.69	29.04	28.27	29.00
4819	AMEX	EV	Wed, Aug 26, 2009	28.84	29.03	28.51	28.85
4818	AMEX	EV	Tue, Aug 25, 2009	29.05	29.15	28.62	28.82
4817	AMEX	EV	Mon, Aug 24, 2009	29.74	30.08	28.64	28.72
4816	AMEX	EV	Fri, Aug 21, 2009	29.17	29.70	28.98	29.66
4815	AMEX	EV	Thu, Aug 20, 2009	28.38	28.71	28.10	28.71
4814	AMEX	EV	Wed, Aug 19, 2009	29.49	29.49	28.01	28.37
4813	AMEX	EV	Tue, Aug 18, 2009	29.19	30.23	29.10	30.12
4812	AMEX	EV	Mon, Aug 17, 2009	29.20	29.48	28.79	29.05
4811	AMEX	EV	Fri, Aug 14, 2009	30.51	30.53	29.74	30.00
4810	AMEX	EV	Thu, Aug 13, 2009	30.40	30.88	30.18	30.59
4809	AMEX	EV	Wed, Aug 12, 2009	29.13	30.51	29.13	30.30
4808	AMEX	EV	Tue, Aug 11, 2009	29.84	30.13	29.27	29.33
4807	AMEX	EV	Mon, Aug 10, 2009	30.53	30.70	29.85	30.07
4806	AMEX	EV	Fri, Aug 7, 2009	30.09	30.95	29.80	30.64
4805	AMEX	EV	Thu, Aug 6, 2009	29.88	30.09	29.18	29.53
4804	AMEX	EV	Wed, Aug 5, 2009	29.56	29.82	29.12	29.77
4803	AMEX	EV	Tue, Aug 4, 2009	29.10	29.52	28.55	29.45
4802	AMEX	EV	Mon, Aug 3, 2009	28.85	29.33	28.48	28.78
4801	AMEX	EV	Fri, Jul 31, 2009	28.24	28.96	28.22	28.62
4800	AMEX	EV	Thu, Jul 30, 2009	26.92	28.90	26.89	28.45
4799	AMEX	EV	Wed, Jul 29, 2009	26.45	26.86	26.40	26.64
4798	AMEX	EV	Tue, Jul 28, 2009	27.01	27.47	26.60	26.75
4797	AMEX	EV	Mon, Jul 27, 2009	27.46	27.88	26.82	27.05
4796	AMEX	EV	Fri, Jul 24, 2009	27.17	27.46	26.58	27.46
4795	AMEX	EV	Thu, Jul 23, 2009	25.89	27.44	25.67	27.38
4794	AMEX	EV	Wed, Jul 22, 2009	25.50	26.18	25.46	25.94
4793	AMEX	EV	Tue, Jul 21, 2009	25.85	26.17	25.42	25.69
4792	AMEX	EV	Mon, Jul 20, 2009	25.40	25.96	25.20	25.88
4791	AMEX	EV	Fri, Jul 17, 2009	25.37	25.54	24.99	25.27
4790	AMEX	EV	Thu, Jul 16, 2009	25.05	25.52	24.75	25.39
4789	AMEX	EV	Wed, Jul 15, 2009	24.81	25.36	24.52	25.23
4788	AMEX	EV	Tue, Jul 14, 2009	24.87	24.94	24.42	24.71
4787	AMEX	EV	Mon, Jul 13, 2009	23.99	24.92	23.56	24.81
4786	AMEX	EV	Fri, Jul 10, 2009	23.65	24.20	23.45	23.83
4785	AMEX	EV	Thu, Jul 9, 2009	23.91	24.20	23.65	23.96
4784	AMEX	EV	Wed, Jul 8, 2009	24.26	24.47	23.02	23.36
4783	AMEX	EV	Tue, Jul 7, 2009	24.89	24.90	24.04	24.05
4782	AMEX	EV	Mon, Jul 6, 2009	25.24	25.35	24.47	24.80
4781	AMEX	EV	Thu, Jul 2, 2009	26.96	26.96	25.50	25.50
4780	AMEX	EV	Wed, Jul 1, 2009	26.79	28.32	26.41	27.19
4779	AMEX	EV	Tue, Jun 30, 2009	27.01	27.05	26.42	26.75
4778	AMEX	EV	Mon, Jun 29, 2009	27.27	27.40	26.56	26.93
4777	AMEX	EV	Fri, Jun 26, 2009	26.45	27.31	26.39	27.16
4776	AMEX	EV	Thu, Jun 25, 2009	25.73	26.64	25.60	26.59
4775	AMEX	EV	Wed, Jun 24, 2009	25.64	26.01	25.30	25.85
4774	AMEX	EV	Tue, Jun 23, 2009	25.54	25.84	25.02	25.48
4773	AMEX	EV	Mon, Jun 22, 2009	26.61	26.74	25.11	25.20
4772	AMEX	EV	Fri, Jun 19, 2009	27.48	27.62	26.99	27.10
4771	AMEX	EV	Thu, Jun 18, 2009	26.92	27.53	26.66	27.39
4770	AMEX	EV	Wed, Jun 17, 2009	27.63	27.66	26.72	26.80
4769	AMEX	EV	Tue, Jun 16, 2009	27.77	27.87	27.11	27.35
4768	AMEX	EV	Mon, Jun 15, 2009	28.03	28.23	27.26	27.61
4767	AMEX	EV	Fri, Jun 12, 2009	28.07	28.32	27.62	28.24
4766	AMEX	EV	Thu, Jun 11, 2009	29.43	29.77	28.80	28.84
4765	AMEX	EV	Wed, Jun 10, 2009	30.00	30.00	28.77	29.33
4764	AMEX	EV	Tue, Jun 9, 2009	29.39	29.90	29.20	29.73
4763	AMEX	EV	Mon, Jun 8, 2009	29.06	29.56	28.56	29.34
4762	AMEX	EV	Fri, Jun 5, 2009	29.68	29.68	28.87	29.11
4761	AMEX	EV	Thu, Jun 4, 2009	29.19	29.37	28.45	29.32
4760	AMEX	EV	Wed, Jun 3, 2009	28.89	29.20	28.62	29.00
4759	AMEX	EV	Tue, Jun 2, 2009	28.24	29.75	28.20	29.06
4758	AMEX	EV	Mon, Jun 1, 2009	27.28	28.57	27.22	28.23
4757	AMEX	EV	Fri, May 29, 2009	26.50	27.12	25.63	27.10
4756	AMEX	EV	Thu, May 28, 2009	25.58	26.62	25.50	26.39
4755	AMEX	EV	Wed, May 27, 2009	26.52	26.91	25.18	25.36
4754	AMEX	EV	Tue, May 26, 2009	24.99	26.69	24.92	26.61
4753	AMEX	EV	Fri, May 22, 2009	26.14	26.21	25.01	25.12
4752	AMEX	EV	Thu, May 21, 2009	24.77	26.12	24.55	26.02
4751	AMEX	EV	Wed, May 20, 2009	29.53	29.88	24.86	25.02
4750	AMEX	EV	Tue, May 19, 2009	29.62	30.19	28.95	29.29
4749	AMEX	EV	Mon, May 18, 2009	27.50	29.35	27.43	29.29
4748	AMEX	EV	Fri, May 15, 2009	27.32	27.62	26.76	26.90
4747	AMEX	EV	Thu, May 14, 2009	26.62	27.70	25.62	27.40
4746	AMEX	EV	Wed, May 13, 2009	27.04	27.53	25.99	26.04
4745	AMEX	EV	Tue, May 12, 2009	27.24	27.85	26.56	27.45
4744	AMEX	EV	Mon, May 11, 2009	26.80	27.59	26.26	27.03
4743	AMEX	EV	Fri, May 8, 2009	26.42	27.40	25.38	27.39
4742	AMEX	EV	Thu, May 7, 2009	28.57	28.57	26.04	26.22
4741	AMEX	EV	Wed, May 6, 2009	27.88	28.40	26.93	28.13
4740	AMEX	EV	Tue, May 5, 2009	28.20	28.51	27.42	27.75
4739	AMEX	EV	Mon, May 4, 2009	27.27	28.39	26.70	28.35
4738	AMEX	EV	Fri, May 1, 2009	27.18	27.76	26.54	26.72
4737	AMEX	EV	Thu, Apr 30, 2009	27.18	27.79	27.08	27.37
4736	AMEX	EV	Wed, Apr 29, 2009	25.94	27.18	25.67	26.94
4735	AMEX	EV	Tue, Apr 28, 2009	25.12	26.18	24.77	25.56
4734	AMEX	EV	Mon, Apr 27, 2009	25.68	26.59	25.31	25.52
4733	AMEX	EV	Fri, Apr 24, 2009	26.13	26.44	25.25	25.96
4732	AMEX	EV	Thu, Apr 23, 2009	25.16	26.00	24.45	25.80
4731	AMEX	EV	Wed, Apr 22, 2009	24.84	26.23	24.50	24.74
4730	AMEX	EV	Tue, Apr 21, 2009	23.59	25.27	23.11	25.15
4729	AMEX	EV	Mon, Apr 20, 2009	26.22	26.25	23.74	23.83
4728	AMEX	EV	Fri, Apr 17, 2009	26.49	27.09	25.59	26.82
4727	AMEX	EV	Thu, Apr 16, 2009	26.99	26.99	25.82	26.45
4726	AMEX	EV	Wed, Apr 15, 2009	25.06	26.56	24.42	26.52
4725	AMEX	EV	Tue, Apr 14, 2009	25.31	26.00	24.95	25.21
4724	AMEX	EV	Mon, Apr 13, 2009	24.03	25.66	23.70	25.53
4723	AMEX	EV	Thu, Apr 9, 2009	23.25	24.40	22.64	24.36
4722	AMEX	EV	Wed, Apr 8, 2009	22.47	22.56	21.83	22.41
4721	AMEX	EV	Tue, Apr 7, 2009	23.66	23.66	21.96	22.19
4720	AMEX	EV	Mon, Apr 6, 2009	24.61	24.82	23.89	24.40
4719	AMEX	EV	Fri, Apr 3, 2009	24.02	25.08	23.41	25.08
4718	AMEX	EV	Thu, Apr 2, 2009	23.22	24.51	22.67	24.12
4717	AMEX	EV	Wed, Apr 1, 2009	22.18	23.02	21.89	22.73
4716	AMEX	EV	Tue, Mar 31, 2009	22.15	23.17	21.86	22.85
4715	AMEX	EV	Mon, Mar 30, 2009	21.83	22.10	21.59	21.69
4714	AMEX	EV	Fri, Mar 27, 2009	23.11	23.36	22.50	22.62
4713	AMEX	EV	Thu, Mar 26, 2009	22.30	23.13	21.83	23.11
4712	AMEX	EV	Wed, Mar 25, 2009	21.48	22.54	20.67	22.08
4711	AMEX	EV	Tue, Mar 24, 2009	21.78	22.42	21.05	21.06
4710	AMEX	EV	Mon, Mar 23, 2009	18.84	22.41	18.84	22.36
4709	AMEX	EV	Fri, Mar 20, 2009	19.42	19.42	18.62	18.64
4708	AMEX	EV	Thu, Mar 19, 2009	20.58	20.64	19.20	19.26
4707	AMEX	EV	Wed, Mar 18, 2009	19.31	21.19	19.31	21.19
4706	AMEX	EV	Tue, Mar 17, 2009	19.19	19.87	18.42	19.85
4705	AMEX	EV	Mon, Mar 16, 2009	19.66	20.20	18.70	18.81
4704	AMEX	EV	Fri, Mar 13, 2009	19.43	19.49	18.29	19.43
4703	AMEX	EV	Thu, Mar 12, 2009	17.07	19.28	16.57	19.22
4702	AMEX	EV	Wed, Mar 11, 2009	17.11	17.28	16.26	17.02
4701	AMEX	EV	Tue, Mar 10, 2009	15.26	17.04	15.06	16.97
4700	AMEX	EV	Mon, Mar 9, 2009	14.88	15.40	14.62	14.86
4699	AMEX	EV	Fri, Mar 6, 2009	15.40	15.69	14.34	15.10
4698	AMEX	EV	Thu, Mar 5, 2009	16.56	16.82	15.23	15.48
4697	AMEX	EV	Wed, Mar 4, 2009	16.20	17.27	15.46	16.73
4696	AMEX	EV	Tue, Mar 3, 2009	16.27	16.36	15.48	15.77
4695	AMEX	EV	Mon, Mar 2, 2009	17.00	17.00	15.73	15.90
4694	AMEX	EV	Fri, Feb 27, 2009	17.26	18.00	17.11	17.30
4693	AMEX	EV	Thu, Feb 26, 2009	19.17	19.17	17.52	17.88
4692	AMEX	EV	Wed, Feb 25, 2009	17.10	19.19	17.10	18.80
4691	AMEX	EV	Tue, Feb 24, 2009	15.96	17.16	15.13	17.15
4690	AMEX	EV	Mon, Feb 23, 2009	17.31	17.32	15.52	15.66
4689	AMEX	EV	Fri, Feb 20, 2009	16.44	17.55	15.87	16.93
4688	AMEX	EV	Thu, Feb 19, 2009	18.01	18.34	16.49	16.54
4687	AMEX	EV	Wed, Feb 18, 2009	18.46	18.60	17.60	17.86
4686	AMEX	EV	Tue, Feb 17, 2009	18.25	19.20	18.13	18.23
4685	AMEX	EV	Fri, Feb 13, 2009	19.81	20.19	18.95	19.52
4684	AMEX	EV	Thu, Feb 12, 2009	19.16	20.00	18.83	19.85
4683	AMEX	EV	Wed, Feb 11, 2009	19.79	20.09	19.00	19.75
4682	AMEX	EV	Tue, Feb 10, 2009	20.85	21.44	19.45	19.74
4681	AMEX	EV	Mon, Feb 9, 2009	21.49	21.65	20.82	21.26
4680	AMEX	EV	Fri, Feb 6, 2009	20.47	22.12	20.41	22.03
4679	AMEX	EV	Thu, Feb 5, 2009	19.00	20.73	18.60	20.39
4678	AMEX	EV	Wed, Feb 4, 2009	19.89	20.48	19.50	19.84
4677	AMEX	EV	Tue, Feb 3, 2009	20.11	20.45	19.28	19.74
4676	AMEX	EV	Mon, Feb 2, 2009	18.80	20.47	18.23	20.27
4675	AMEX	EV	Fri, Jan 30, 2009	19.34	19.85	18.75	19.14
4674	AMEX	EV	Thu, Jan 29, 2009	20.38	20.45	19.29	19.43
4673	AMEX	EV	Wed, Jan 28, 2009	19.33	20.95	19.11	20.88
4672	AMEX	EV	Tue, Jan 27, 2009	18.37	18.77	18.02	18.67
4671	AMEX	EV	Mon, Jan 26, 2009	18.62	19.29	17.97	18.13
4670	AMEX	EV	Fri, Jan 23, 2009	17.00	18.65	16.43	18.46
4669	AMEX	EV	Thu, Jan 22, 2009	17.75	18.49	16.31	17.47
4668	AMEX	EV	Wed, Jan 21, 2009	17.56	18.14	16.64	18.08
4667	AMEX	EV	Tue, Jan 20, 2009	18.32	18.32	16.91	17.17
4666	AMEX	EV	Fri, Jan 16, 2009	18.29	19.10	17.54	18.63
4665	AMEX	EV	Thu, Jan 15, 2009	17.42	18.90	16.87	18.08
4664	AMEX	EV	Wed, Jan 14, 2009	19.32	19.66	17.58	17.85
4663	AMEX	EV	Tue, Jan 13, 2009	19.03	20.10	18.96	19.93
4662	AMEX	EV	Mon, Jan 12, 2009	20.06	20.28	19.13	19.34
4661	AMEX	EV	Fri, Jan 9, 2009	20.82	20.94	20.07	20.16
4660	AMEX	EV	Thu, Jan 8, 2009	20.13	20.85	19.66	20.79
4659	AMEX	EV	Wed, Jan 7, 2009	21.79	21.79	20.07	20.27
4658	AMEX	EV	Tue, Jan 6, 2009	21.46	22.17	21.35	21.80
4657	AMEX	EV	Mon, Jan 5, 2009	20.83	22.25	20.35	21.37
4656	AMEX	EV	Fri, Jan 2, 2009	21.07	22.24	20.09	22.00
4655	AMEX	EV	Wed, Dec 31, 2008	20.00	21.23	19.86	21.01
4654	AMEX	EV	Tue, Dec 30, 2008	18.69	19.95	18.69	19.90
4653	AMEX	EV	Mon, Dec 29, 2008	19.02	19.20	18.00	18.50
4652	AMEX	EV	Fri, Dec 26, 2008	19.37	19.48	18.55	18.98
4651	AMEX	EV	Wed, Dec 24, 2008	18.81	19.37	18.50	19.35
4650	AMEX	EV	Tue, Dec 23, 2008	19.62	19.83	18.70	18.74
4649	AMEX	EV	Mon, Dec 22, 2008	20.26	20.26	18.95	19.40
4648	AMEX	EV	Fri, Dec 19, 2008	20.09	20.58	19.33	20.31
4647	AMEX	EV	Thu, Dec 18, 2008	20.61	20.82	19.39	19.87
4646	AMEX	EV	Wed, Dec 17, 2008	20.68	21.31	20.30	20.48
4645	AMEX	EV	Tue, Dec 16, 2008	19.82	21.22	19.46	21.07
4644	AMEX	EV	Mon, Dec 15, 2008	20.13	20.53	18.53	19.13
4643	AMEX	EV	Fri, Dec 12, 2008	19.55	20.45	19.25	20.18
4642	AMEX	EV	Thu, Dec 11, 2008	22.47	22.88	20.12	20.31
4641	AMEX	EV	Wed, Dec 10, 2008	22.35	23.10	21.92	22.77
4640	AMEX	EV	Tue, Dec 9, 2008	21.66	23.48	21.34	22.10
4639	AMEX	EV	Mon, Dec 8, 2008	19.92	22.39	19.92	22.21
4638	AMEX	EV	Fri, Dec 5, 2008	17.34	19.52	16.34	19.52
4637	AMEX	EV	Thu, Dec 4, 2008	17.41	19.03	17.00	17.76
4636	AMEX	EV	Wed, Dec 3, 2008	15.90	18.04	15.27	17.86
4635	AMEX	EV	Tue, Dec 2, 2008	15.86	16.43	15.00	16.43
4634	AMEX	EV	Mon, Dec 1, 2008	18.71	18.71	15.44	15.68
4633	AMEX	EV	Fri, Nov 28, 2008	17.21	19.12	17.03	19.12
4632	AMEX	EV	Wed, Nov 26, 2008	14.50	17.97	14.15	17.57
4631	AMEX	EV	Tue, Nov 25, 2008	15.11	15.20	13.63	14.77
4630	AMEX	EV	Mon, Nov 24, 2008	14.04	15.36	13.90	14.97
4629	AMEX	EV	Fri, Nov 21, 2008	12.76	14.12	11.86	13.92
4628	AMEX	EV	Thu, Nov 20, 2008	13.22	13.86	12.25	12.36
4627	AMEX	EV	Wed, Nov 19, 2008	15.09	15.44	13.35	13.35
4626	AMEX	EV	Tue, Nov 18, 2008	15.01	15.55	14.39	15.24
4625	AMEX	EV	Mon, Nov 17, 2008	17.10	17.64	15.11	15.17
4624	AMEX	EV	Fri, Nov 14, 2008	18.02	18.48	17.07	17.26
4623	AMEX	EV	Thu, Nov 13, 2008	17.10	18.43	15.66	18.36
4622	AMEX	EV	Wed, Nov 12, 2008	18.67	18.98	17.07	17.54
4621	AMEX	EV	Tue, Nov 11, 2008	19.88	19.91	18.67	18.93
4620	AMEX	EV	Mon, Nov 10, 2008	21.80	21.98	19.79	19.99
4619	AMEX	EV	Fri, Nov 7, 2008	20.94	21.77	20.61	21.68
4618	AMEX	EV	Thu, Nov 6, 2008	21.40	22.14	20.68	20.90
4617	AMEX	EV	Wed, Nov 5, 2008	22.31	22.97	21.40	21.50
4616	AMEX	EV	Tue, Nov 4, 2008	22.68	22.70	21.45	22.54
4615	AMEX	EV	Mon, Nov 3, 2008	21.94	22.14	21.50	21.99
4614	AMEX	EV	Fri, Oct 31, 2008	21.43	22.49	20.98	22.00
4613	AMEX	EV	Thu, Oct 30, 2008	20.12	21.94	20.12	21.60
4612	AMEX	EV	Wed, Oct 29, 2008	19.61	22.16	19.25	20.62
4611	AMEX	EV	Tue, Oct 28, 2008	17.23	19.75	16.70	19.75
4610	AMEX	EV	Mon, Oct 27, 2008	17.10	18.14	16.70	16.70
4609	AMEX	EV	Fri, Oct 24, 2008	14.85	17.85	14.85	17.65
4608	AMEX	EV	Thu, Oct 23, 2008	20.14	20.60	17.15	17.98
4607	AMEX	EV	Wed, Oct 22, 2008	20.91	21.57	19.26	20.06
4606	AMEX	EV	Tue, Oct 21, 2008	21.44	22.87	21.44	21.99
4605	AMEX	EV	Mon, Oct 20, 2008	21.63	22.59	21.22	22.57
4604	AMEX	EV	Fri, Oct 17, 2008	21.17	22.47	20.48	21.45
4603	AMEX	EV	Thu, Oct 16, 2008	21.51	22.06	19.18	21.49
4602	AMEX	EV	Wed, Oct 15, 2008	24.06	25.08	21.37	21.37
4601	AMEX	EV	Tue, Oct 14, 2008	27.74	28.45	23.78	24.96
4600	AMEX	EV	Mon, Oct 13, 2008	21.58	25.85	21.09	25.85
4599	AMEX	EV	Fri, Oct 10, 2008	20.46	21.42	17.45	20.67
4598	AMEX	EV	Thu, Oct 9, 2008	25.29	25.50	20.80	21.25
4597	AMEX	EV	Wed, Oct 8, 2008	24.02	26.66	23.44	25.00
4596	AMEX	EV	Tue, Oct 7, 2008	28.06	28.26	24.85	24.85
4595	AMEX	EV	Mon, Oct 6, 2008	31.34	31.35	27.71	28.00
4594	AMEX	EV	Fri, Oct 3, 2008	34.11	35.16	31.65	31.65
4593	AMEX	EV	Thu, Oct 2, 2008	35.17	37.60	33.41	33.61
4592	AMEX	EV	Wed, Oct 1, 2008	34.24	35.23	33.09	34.61
4591	AMEX	EV	Tue, Sep 30, 2008	34.15	35.23	30.75	35.23
4590	AMEX	EV	Mon, Sep 29, 2008	32.70	33.53	29.28	29.50
4589	AMEX	EV	Fri, Sep 26, 2008	32.90	34.15	32.90	33.91
4588	AMEX	EV	Thu, Sep 25, 2008	32.99	33.66	32.46	33.27
4587	AMEX	EV	Wed, Sep 24, 2008	35.15	35.15	32.90	32.90
4586	AMEX	EV	Tue, Sep 23, 2008	35.37	36.24	34.18	35.00
4585	AMEX	EV	Mon, Sep 22, 2008	39.95	40.16	35.89	36.19
4584	AMEX	EV	Fri, Sep 19, 2008	40.10	44.00	35.35	41.00
4583	AMEX	EV	Thu, Sep 18, 2008	35.10	35.97	31.30	35.97
4582	AMEX	EV	Wed, Sep 17, 2008	36.51	36.63	32.63	34.28
4581	AMEX	EV	Tue, Sep 16, 2008	34.49	37.05	33.75	37.05
4580	AMEX	EV	Mon, Sep 15, 2008	33.47	37.59	33.47	35.26
4579	AMEX	EV	Fri, Sep 12, 2008	36.87	38.02	36.71	37.58
4578	AMEX	EV	Thu, Sep 11, 2008	36.41	37.73	35.80	37.46
4577	AMEX	EV	Wed, Sep 10, 2008	35.30	38.23	35.30	37.33
4576	AMEX	EV	Tue, Sep 9, 2008	37.23	37.95	35.08	35.09
4575	AMEX	EV	Mon, Sep 8, 2008	36.74	37.96	36.22	37.38
4574	AMEX	EV	Fri, Sep 5, 2008	34.68	35.74	33.70	35.56
4573	AMEX	EV	Thu, Sep 4, 2008	35.95	36.27	34.56	35.00
4572	AMEX	EV	Wed, Sep 3, 2008	36.27	36.61	35.86	36.27
4571	AMEX	EV	Tue, Sep 2, 2008	36.26	37.24	35.72	36.34
4570	AMEX	EV	Fri, Aug 29, 2008	35.88	36.22	35.51	35.71
4569	AMEX	EV	Thu, Aug 28, 2008	34.57	36.14	34.56	36.03
4568	AMEX	EV	Wed, Aug 27, 2008	33.66	34.62	33.26	34.51
4567	AMEX	EV	Tue, Aug 26, 2008	33.55	33.94	33.22	33.73
4566	AMEX	EV	Mon, Aug 25, 2008	34.80	34.90	33.62	33.62
4565	AMEX	EV	Fri, Aug 22, 2008	34.33	35.15	34.15	34.52
4564	AMEX	EV	Thu, Aug 21, 2008	34.13	34.64	32.86	34.13
4563	AMEX	EV	Wed, Aug 20, 2008	34.96	36.05	33.99	35.00
4562	AMEX	EV	Tue, Aug 19, 2008	35.90	36.46	35.67	36.17
4561	AMEX	EV	Mon, Aug 18, 2008	37.19	37.35	35.90	36.12
4560	AMEX	EV	Fri, Aug 15, 2008	37.22	37.92	36.90	37.19
4559	AMEX	EV	Thu, Aug 14, 2008	36.10	37.13	36.10	36.96
4558	AMEX	EV	Wed, Aug 13, 2008	36.63	36.91	35.54	36.27
4557	AMEX	EV	Tue, Aug 12, 2008	38.24	38.45	36.49	36.84
4556	AMEX	EV	Mon, Aug 11, 2008	37.71	39.30	37.05	38.60
4555	AMEX	EV	Fri, Aug 8, 2008	36.87	38.00	36.15	37.71
4554	AMEX	EV	Thu, Aug 7, 2008	37.66	38.15	36.25	36.55
4553	AMEX	EV	Wed, Aug 6, 2008	37.58	38.48	37.43	38.28
4552	AMEX	EV	Tue, Aug 5, 2008	36.92	38.18	36.58	38.06
4551	AMEX	EV	Mon, Aug 4, 2008	37.35	37.35	36.13	36.39
4550	AMEX	EV	Fri, Aug 1, 2008	37.40	37.50	36.21	37.34
4549	AMEX	EV	Thu, Jul 31, 2008	37.21	38.00	36.89	37.14
4548	AMEX	EV	Wed, Jul 30, 2008	37.45	38.25	36.96	38.02
4547	AMEX	EV	Tue, Jul 29, 2008	34.98	37.36	34.89	37.26
4546	AMEX	EV	Mon, Jul 28, 2008	35.82	36.45	34.65	34.74
4545	AMEX	EV	Fri, Jul 25, 2008	35.50	36.22	34.49	36.03
4544	AMEX	EV	Thu, Jul 24, 2008	36.99	37.37	35.04	35.22
4543	AMEX	EV	Wed, Jul 23, 2008	35.33	37.25	34.77	37.05
4542	AMEX	EV	Tue, Jul 22, 2008	34.74	35.50	32.81	35.50
4541	AMEX	EV	Mon, Jul 21, 2008	35.18	35.48	33.97	34.17
4540	AMEX	EV	Fri, Jul 18, 2008	35.23	35.69	34.31	35.00
4539	AMEX	EV	Thu, Jul 17, 2008	33.01	35.67	33.00	35.18
4538	AMEX	EV	Wed, Jul 16, 2008	31.51	33.96	30.96	33.81
4537	AMEX	EV	Tue, Jul 15, 2008	32.55	32.88	31.17	31.28
4536	AMEX	EV	Mon, Jul 14, 2008	34.83	35.55	32.85	32.86
4535	AMEX	EV	Fri, Jul 11, 2008	34.22	35.56	33.32	34.50
4534	AMEX	EV	Thu, Jul 10, 2008	35.54	36.03	32.86	35.26
4533	AMEX	EV	Wed, Jul 9, 2008	38.82	39.06	36.21	36.40
4532	AMEX	EV	Tue, Jul 8, 2008	36.72	39.45	36.24	39.14
4531	AMEX	EV	Mon, Jul 7, 2008	37.02	37.17	35.69	36.74
4530	AMEX	EV	Thu, Jul 3, 2008	37.65	37.75	36.65	36.75
4529	AMEX	EV	Wed, Jul 2, 2008	39.01	39.17	37.24	37.39
4528	AMEX	EV	Tue, Jul 1, 2008	39.18	40.01	38.17	39.00
4527	AMEX	EV	Mon, Jun 30, 2008	40.15	40.82	39.60	39.76
4526	AMEX	EV	Fri, Jun 27, 2008	40.50	41.05	39.84	40.46
4525	AMEX	EV	Thu, Jun 26, 2008	42.13	42.27	40.59	40.59
4524	AMEX	EV	Wed, Jun 25, 2008	42.75	44.15	42.43	42.64
4523	AMEX	EV	Tue, Jun 24, 2008	43.01	43.39	42.35	42.55
4522	AMEX	EV	Mon, Jun 23, 2008	43.28	43.66	42.57	43.08
4521	AMEX	EV	Fri, Jun 20, 2008	44.08	44.40	42.89	42.98
4520	AMEX	EV	Thu, Jun 19, 2008	42.89	44.40	42.82	44.39
4519	AMEX	EV	Wed, Jun 18, 2008	42.17	43.08	41.86	42.84
4518	AMEX	EV	Tue, Jun 17, 2008	43.50	43.59	42.57	42.68
4517	AMEX	EV	Mon, Jun 16, 2008	42.94	43.75	42.34	43.31
4516	AMEX	EV	Fri, Jun 13, 2008	41.71	43.28	41.30	43.18
4515	AMEX	EV	Thu, Jun 12, 2008	40.00	42.11	39.92	41.40
4514	AMEX	EV	Wed, Jun 11, 2008	41.36	41.60	39.59	39.59
4513	AMEX	EV	Tue, Jun 10, 2008	40.70	41.89	40.58	41.36
4512	AMEX	EV	Mon, Jun 9, 2008	41.68	41.68	40.48	41.08
4511	AMEX	EV	Fri, Jun 6, 2008	42.67	42.67	41.01	41.01
4510	AMEX	EV	Thu, Jun 5, 2008	42.05	43.15	42.00	43.15
4509	AMEX	EV	Wed, Jun 4, 2008	42.06	42.74	41.59	41.93
4508	AMEX	EV	Tue, Jun 3, 2008	41.86	42.82	41.34	42.13
4507	AMEX	EV	Mon, Jun 2, 2008	42.61	42.69	40.77	41.74
4506	AMEX	EV	Fri, May 30, 2008	42.17	42.72	41.74	42.55
4505	AMEX	EV	Thu, May 29, 2008	42.12	42.73	41.88	42.00
4504	AMEX	EV	Wed, May 28, 2008	42.27	43.01	41.75	42.21
4503	AMEX	EV	Tue, May 27, 2008	41.81	43.07	41.80	42.22
4502	AMEX	EV	Fri, May 23, 2008	41.87	42.56	41.67	41.79
4501	AMEX	EV	Thu, May 22, 2008	39.11	41.98	39.11	41.94
4500	AMEX	EV	Wed, May 21, 2008	40.35	41.22	38.70	38.76
4499	AMEX	EV	Tue, May 20, 2008	40.60	41.04	39.98	40.50
4498	AMEX	EV	Mon, May 19, 2008	40.82	41.88	40.60	41.12
4497	AMEX	EV	Fri, May 16, 2008	41.04	41.64	40.04	40.88
4496	AMEX	EV	Thu, May 15, 2008	39.67	40.81	39.46	40.69
4495	AMEX	EV	Wed, May 14, 2008	39.82	40.14	39.37	39.56
4494	AMEX	EV	Tue, May 13, 2008	39.72	40.12	39.12	39.66
4493	AMEX	EV	Mon, May 12, 2008	38.77	39.73	38.41	39.63
4492	AMEX	EV	Fri, May 9, 2008	38.13	39.23	37.70	38.65
4491	AMEX	EV	Thu, May 8, 2008	38.88	38.88	37.56	38.24
4490	AMEX	EV	Wed, May 7, 2008	40.45	40.45	38.53	38.57
4489	AMEX	EV	Tue, May 6, 2008	39.36	40.34	38.69	40.19
4488	AMEX	EV	Mon, May 5, 2008	40.28	40.62	39.71	39.85
4487	AMEX	EV	Fri, May 2, 2008	39.45	41.35	39.45	40.44
4486	AMEX	EV	Thu, May 1, 2008	37.44	39.48	36.30	39.48
4485	AMEX	EV	Wed, Apr 30, 2008	36.67	37.60	36.17	36.60
4484	AMEX	EV	Tue, Apr 29, 2008	35.92	36.68	35.76	36.52
4483	AMEX	EV	Mon, Apr 28, 2008	36.15	36.49	35.75	36.12
4482	AMEX	EV	Fri, Apr 25, 2008	35.74	36.16	35.12	36.06
4481	AMEX	EV	Thu, Apr 24, 2008	33.81	35.76	33.74	35.71
4480	AMEX	EV	Wed, Apr 23, 2008	33.91	34.03	33.30	33.77
4479	AMEX	EV	Tue, Apr 22, 2008	34.22	34.59	33.50	33.82
4478	AMEX	EV	Mon, Apr 21, 2008	34.40	34.57	34.00	34.40
4477	AMEX	EV	Fri, Apr 18, 2008	34.19	35.28	33.85	34.68
4476	AMEX	EV	Thu, Apr 17, 2008	33.03	33.75	32.76	33.70
4475	AMEX	EV	Wed, Apr 16, 2008	32.72	33.39	32.49	33.36
4474	AMEX	EV	Tue, Apr 15, 2008	31.27	32.59	31.25	32.59
4473	AMEX	EV	Mon, Apr 14, 2008	34.08	34.08	30.91	30.97
4472	AMEX	EV	Fri, Apr 11, 2008	31.36	31.95	30.98	31.05
4471	AMEX	EV	Thu, Apr 10, 2008	32.16	32.64	31.63	31.74
4470	AMEX	EV	Wed, Apr 9, 2008	33.40	33.67	32.08	32.24
4469	AMEX	EV	Tue, Apr 8, 2008	33.00	33.83	32.89	33.42
4468	AMEX	EV	Mon, Apr 7, 2008	32.64	33.57	32.53	33.20
4467	AMEX	EV	Fri, Apr 4, 2008	33.56	33.56	32.48	32.51
4466	AMEX	EV	Thu, Apr 3, 2008	32.81	33.73	32.66	33.41
4465	AMEX	EV	Wed, Apr 2, 2008	33.20	33.37	32.20	33.10
4464	AMEX	EV	Tue, Apr 1, 2008	31.11	32.90	31.11	32.90
4463	AMEX	EV	Mon, Mar 31, 2008	30.01	31.01	29.70	30.51
4462	AMEX	EV	Fri, Mar 28, 2008	31.54	31.61	29.80	29.89
4461	AMEX	EV	Thu, Mar 27, 2008	32.00	32.09	31.16	31.35
4460	AMEX	EV	Wed, Mar 26, 2008	32.27	32.28	31.55	32.00
4459	AMEX	EV	Tue, Mar 25, 2008	31.96	32.95	31.67	32.65
4458	AMEX	EV	Mon, Mar 24, 2008	31.42	32.63	31.42	31.83
4457	AMEX	EV	Thu, Mar 20, 2008	29.57	31.37	29.57	31.29
4456	AMEX	EV	Wed, Mar 19, 2008	31.44	31.47	29.65	29.68
4455	AMEX	EV	Tue, Mar 18, 2008	28.80	31.04	28.80	31.02
4454	AMEX	EV	Mon, Mar 17, 2008	28.58	28.98	26.94	28.33
4453	AMEX	EV	Fri, Mar 14, 2008	31.17	31.17	28.78	29.27
4452	AMEX	EV	Thu, Mar 13, 2008	30.05	31.04	29.47	30.85
4451	AMEX	EV	Wed, Mar 12, 2008	30.99	31.45	30.45	30.48
4450	AMEX	EV	Tue, Mar 11, 2008	29.70	30.87	29.51	30.87
4449	AMEX	EV	Mon, Mar 10, 2008	29.81	30.31	28.65	28.70
4448	AMEX	EV	Fri, Mar 7, 2008	30.06	30.74	29.34	29.94
4447	AMEX	EV	Thu, Mar 6, 2008	31.04	31.04	30.14	30.28
4446	AMEX	EV	Wed, Mar 5, 2008	31.41	31.97	30.90	31.26
4445	AMEX	EV	Tue, Mar 4, 2008	30.87	31.36	30.16	31.00
4444	AMEX	EV	Mon, Mar 3, 2008	31.79	32.28	30.54	31.27
4443	AMEX	EV	Fri, Feb 29, 2008	33.43	33.49	31.59	31.85
4442	AMEX	EV	Thu, Feb 28, 2008	34.46	34.75	33.65	33.92
4441	AMEX	EV	Wed, Feb 27, 2008	33.92	34.94	33.69	34.70
4440	AMEX	EV	Tue, Feb 26, 2008	33.17	34.96	33.13	34.21
4439	AMEX	EV	Mon, Feb 25, 2008	32.30	33.46	31.81	33.34
4438	AMEX	EV	Fri, Feb 22, 2008	32.35	32.69	31.26	32.45
4437	AMEX	EV	Thu, Feb 21, 2008	31.13	33.42	31.13	32.42
4436	AMEX	EV	Wed, Feb 20, 2008	31.68	34.45	31.68	33.48
4435	AMEX	EV	Tue, Feb 19, 2008	33.83	34.05	32.20	32.20
4434	AMEX	EV	Fri, Feb 15, 2008	32.96	33.62	32.42	33.42
4433	AMEX	EV	Thu, Feb 14, 2008	34.21	34.25	32.97	32.97
4432	AMEX	EV	Wed, Feb 13, 2008	35.11	35.25	33.85	34.16
4431	AMEX	EV	Tue, Feb 12, 2008	34.79	35.34	34.48	34.89
4430	AMEX	EV	Mon, Feb 11, 2008	33.99	34.95	33.52	34.55
4429	AMEX	EV	Fri, Feb 8, 2008	34.75	34.75	33.70	34.04
4428	AMEX	EV	Thu, Feb 7, 2008	34.49	35.32	34.30	34.80
4427	AMEX	EV	Wed, Feb 6, 2008	35.41	35.64	34.53	34.62
4426	AMEX	EV	Tue, Feb 5, 2008	36.32	36.47	34.97	35.26
4425	AMEX	EV	Mon, Feb 4, 2008	37.09	37.12	36.55	37.04
4424	AMEX	EV	Fri, Feb 1, 2008	37.48	37.86	36.70	37.24
4423	AMEX	EV	Thu, Jan 31, 2008	36.01	37.39	35.15	37.23
4422	AMEX	EV	Wed, Jan 30, 2008	36.32	37.61	35.90	36.09
4421	AMEX	EV	Tue, Jan 29, 2008	35.90	36.41	35.21	36.39
4420	AMEX	EV	Mon, Jan 28, 2008	34.81	35.64	34.39	35.64
4419	AMEX	EV	Fri, Jan 25, 2008	36.50	37.39	34.68	34.87
4418	AMEX	EV	Thu, Jan 24, 2008	36.14	36.33	35.00	36.08
4417	AMEX	EV	Wed, Jan 23, 2008	32.31	35.87	31.88	35.58
4416	AMEX	EV	Tue, Jan 22, 2008	31.73	34.50	30.82	33.53
4415	AMEX	EV	Fri, Jan 18, 2008	33.88	34.43	32.33	33.12
4414	AMEX	EV	Thu, Jan 17, 2008	37.00	37.17	33.68	33.81
4413	AMEX	EV	Wed, Jan 16, 2008	36.89	37.68	36.11	36.90
4412	AMEX	EV	Tue, Jan 15, 2008	37.35	37.70	36.95	37.11
4411	AMEX	EV	Mon, Jan 14, 2008	38.47	39.03	37.64	38.02
4410	AMEX	EV	Fri, Jan 11, 2008	38.13	39.20	37.36	38.13
4409	AMEX	EV	Thu, Jan 10, 2008	37.93	39.30	36.91	38.51
4408	AMEX	EV	Wed, Jan 9, 2008	39.58	39.58	37.04	39.15
4407	AMEX	EV	Tue, Jan 8, 2008	41.87	42.57	39.61	39.90
4406	AMEX	EV	Mon, Jan 7, 2008	41.38	42.68	40.86	41.80
4405	AMEX	EV	Fri, Jan 4, 2008	42.55	43.00	41.40	41.53
4404	AMEX	EV	Thu, Jan 3, 2008	43.69	43.80	42.97	43.06
4403	AMEX	EV	Wed, Jan 2, 2008	45.17	45.23	43.43	43.68
4402	AMEX	EV	Mon, Dec 31, 2007	45.05	46.05	45.00	45.41
4401	AMEX	EV	Fri, Dec 28, 2007	46.24	46.29	45.02	45.20
4400	AMEX	EV	Thu, Dec 27, 2007	46.91	47.32	45.73	45.74
4399	AMEX	EV	Wed, Dec 26, 2007	47.50	47.52	46.89	47.06
4398	AMEX	EV	Mon, Dec 24, 2007	46.96	47.85	46.96	47.65
4397	AMEX	EV	Fri, Dec 21, 2007	47.20	47.68	46.69	47.29
4396	AMEX	EV	Thu, Dec 20, 2007	47.18	47.18	45.79	46.54
4395	AMEX	EV	Wed, Dec 19, 2007	46.29	47.10	45.85	46.47
4394	AMEX	EV	Tue, Dec 18, 2007	46.03	47.13	45.43	46.30
4393	AMEX	EV	Mon, Dec 17, 2007	45.83	46.64	45.74	45.80
4392	AMEX	EV	Fri, Dec 14, 2007	45.42	46.79	45.38	46.14
4391	AMEX	EV	Thu, Dec 13, 2007	44.61	45.60	44.15	45.56
4390	AMEX	EV	Wed, Dec 12, 2007	45.65	45.94	43.92	44.72
4389	AMEX	EV	Tue, Dec 11, 2007	46.90	46.91	44.22	44.38
4388	AMEX	EV	Mon, Dec 10, 2007	46.23	47.47	45.93	46.62
4387	AMEX	EV	Fri, Dec 7, 2007	44.99	46.38	44.93	46.01
4386	AMEX	EV	Thu, Dec 6, 2007	43.91	45.13	43.80	44.92
4385	AMEX	EV	Wed, Dec 5, 2007	43.80	44.20	43.34	44.14
4384	AMEX	EV	Tue, Dec 4, 2007	42.33	43.64	42.01	43.34
4383	AMEX	EV	Mon, Dec 3, 2007	43.60	43.65	42.65	42.78
4382	AMEX	EV	Fri, Nov 30, 2007	43.87	44.18	43.14	43.76
4381	AMEX	EV	Thu, Nov 29, 2007	42.75	43.02	42.08	42.95
4380	AMEX	EV	Wed, Nov 28, 2007	41.45	43.05	41.45	42.84
4379	AMEX	EV	Tue, Nov 27, 2007	41.18	41.71	40.73	41.45
4378	AMEX	EV	Mon, Nov 26, 2007	42.57	42.57	40.88	40.96
4377	AMEX	EV	Fri, Nov 23, 2007	41.84	42.82	41.81	42.50
4376	AMEX	EV	Wed, Nov 21, 2007	43.01	43.08	39.92	41.67
4375	AMEX	EV	Tue, Nov 20, 2007	46.06	46.53	42.90	43.57
4374	AMEX	EV	Mon, Nov 19, 2007	45.81	46.48	44.96	45.34
4373	AMEX	EV	Fri, Nov 16, 2007	46.42	46.90	45.51	46.27
4372	AMEX	EV	Thu, Nov 15, 2007	47.13	47.15	45.53	46.31
4371	AMEX	EV	Wed, Nov 14, 2007	47.06	48.36	46.99	47.14
4370	AMEX	EV	Tue, Nov 13, 2007	45.13	46.98	45.13	46.90
4369	AMEX	EV	Mon, Nov 12, 2007	44.66	45.58	44.51	44.85
4368	AMEX	EV	Fri, Nov 9, 2007	45.16	45.63	43.71	44.78
4367	AMEX	EV	Thu, Nov 8, 2007	45.90	46.12	44.63	45.84
4366	AMEX	EV	Wed, Nov 7, 2007	47.11	47.19	45.36	45.45
4365	AMEX	EV	Tue, Nov 6, 2007	48.16	48.29	46.78	47.60
4364	AMEX	EV	Mon, Nov 5, 2007	47.05	47.87	46.69	47.58
4363	AMEX	EV	Fri, Nov 2, 2007	48.51	48.68	47.09	47.83
4362	AMEX	EV	Thu, Nov 1, 2007	49.54	49.61	48.25	48.39
4361	AMEX	EV	Wed, Oct 31, 2007	48.48	50.03	48.21	50.03
4360	AMEX	EV	Tue, Oct 30, 2007	46.36	48.65	46.26	48.07
4359	AMEX	EV	Mon, Oct 29, 2007	47.24	47.24	46.32	46.58
4358	AMEX	EV	Fri, Oct 26, 2007	45.89	47.00	45.89	47.00
4357	AMEX	EV	Thu, Oct 25, 2007	44.60	45.76	44.51	45.70
4356	AMEX	EV	Wed, Oct 24, 2007	44.05	44.78	42.92	44.66
4355	AMEX	EV	Tue, Oct 23, 2007	43.77	44.47	43.39	44.40
4354	AMEX	EV	Mon, Oct 22, 2007	42.25	43.29	41.98	43.17
4353	AMEX	EV	Fri, Oct 19, 2007	43.72	43.84	42.67	42.67
4352	AMEX	EV	Thu, Oct 18, 2007	42.40	44.26	42.24	43.83
4351	AMEX	EV	Wed, Oct 17, 2007	42.39	42.88	42.00	42.81
4350	AMEX	EV	Tue, Oct 16, 2007	43.14	43.32	41.87	41.98
4349	AMEX	EV	Mon, Oct 15, 2007	43.89	43.99	42.58	43.09
4348	AMEX	EV	Fri, Oct 12, 2007	43.50	43.86	42.98	43.70
4347	AMEX	EV	Thu, Oct 11, 2007	43.10	44.39	43.08	43.38
4346	AMEX	EV	Wed, Oct 10, 2007	43.69	43.78	42.61	42.81
4345	AMEX	EV	Tue, Oct 9, 2007	42.40	43.72	42.30	43.69
4344	AMEX	EV	Mon, Oct 8, 2007	42.69	42.69	42.17	42.27
4343	AMEX	EV	Fri, Oct 5, 2007	41.89	42.68	41.79	42.68
4342	AMEX	EV	Thu, Oct 4, 2007	41.82	42.03	41.31	41.44
4341	AMEX	EV	Wed, Oct 3, 2007	40.72	42.00	40.70	41.57
4340	AMEX	EV	Tue, Oct 2, 2007	39.98	40.86	39.79	40.77
4339	AMEX	EV	Mon, Oct 1, 2007	39.80	40.34	39.29	39.99
4338	AMEX	EV	Fri, Sep 28, 2007	40.58	40.80	39.75	39.96
4337	AMEX	EV	Thu, Sep 27, 2007	39.51	40.58	39.19	40.40
4336	AMEX	EV	Wed, Sep 26, 2007	39.62	39.80	39.14	39.22
4335	AMEX	EV	Tue, Sep 25, 2007	39.46	40.92	38.67	39.36
4334	AMEX	EV	Mon, Sep 24, 2007	39.93	40.25	39.53	39.53
4333	AMEX	EV	Fri, Sep 21, 2007	39.56	40.32	39.47	39.93
4332	AMEX	EV	Thu, Sep 20, 2007	39.75	40.00	38.96	39.22
4331	AMEX	EV	Wed, Sep 19, 2007	39.60	40.62	39.60	39.82
4330	AMEX	EV	Tue, Sep 18, 2007	37.27	39.24	37.00	39.22
4329	AMEX	EV	Mon, Sep 17, 2007	37.58	37.59	36.96	36.97
4328	AMEX	EV	Fri, Sep 14, 2007	37.17	37.69	37.05	37.64
4327	AMEX	EV	Thu, Sep 13, 2007	37.66	38.11	37.15	37.48
4326	AMEX	EV	Wed, Sep 12, 2007	36.98	37.67	36.70	37.36
4325	AMEX	EV	Tue, Sep 11, 2007	36.45	37.49	36.35	36.98
4324	AMEX	EV	Mon, Sep 10, 2007	37.42	37.47	35.84	36.25
4323	AMEX	EV	Fri, Sep 7, 2007	38.32	38.38	36.98	37.18
4322	AMEX	EV	Thu, Sep 6, 2007	38.32	38.77	37.76	38.73
4321	AMEX	EV	Wed, Sep 5, 2007	37.87	38.29	37.71	38.10
4320	AMEX	EV	Tue, Sep 4, 2007	38.35	38.60	37.82	38.16
4319	AMEX	EV	Fri, Aug 31, 2007	37.44	38.69	37.10	38.39
4318	AMEX	EV	Thu, Aug 30, 2007	36.94	38.01	36.86	37.44
4317	AMEX	EV	Wed, Aug 29, 2007	37.53	37.97	36.80	37.34
4316	AMEX	EV	Tue, Aug 28, 2007	37.92	38.62	37.32	37.41
4315	AMEX	EV	Mon, Aug 27, 2007	39.17	39.21	38.59	38.70
4314	AMEX	EV	Fri, Aug 24, 2007	39.10	39.52	38.73	39.08
4313	AMEX	EV	Thu, Aug 23, 2007	39.43	39.53	38.52	39.16
4312	AMEX	EV	Wed, Aug 22, 2007	40.40	41.87	39.67	40.45
4311	AMEX	EV	Tue, Aug 21, 2007	38.45	39.11	37.38	39.00
4310	AMEX	EV	Mon, Aug 20, 2007	38.97	39.31	37.74	38.33
4309	AMEX	EV	Fri, Aug 17, 2007	42.20	42.80	38.29	38.91
4308	AMEX	EV	Thu, Aug 16, 2007	36.42	38.48	35.16	38.31
4307	AMEX	EV	Wed, Aug 15, 2007	40.70	41.60	39.00	39.10
4306	AMEX	EV	Tue, Aug 14, 2007	42.60	42.79	40.98	41.33
4305	AMEX	EV	Mon, Aug 13, 2007	42.90	43.40	42.38	42.46
4304	AMEX	EV	Fri, Aug 10, 2007	43.37	43.68	41.87	42.56
4303	AMEX	EV	Thu, Aug 9, 2007	45.00	45.88	44.12	44.21
4302	AMEX	EV	Wed, Aug 8, 2007	44.54	47.59	44.49	45.90
4301	AMEX	EV	Tue, Aug 7, 2007	42.18	44.53	42.10	44.11
4300	AMEX	EV	Mon, Aug 6, 2007	40.74	42.45	39.45	42.41
4299	AMEX	EV	Fri, Aug 3, 2007	42.14	42.31	40.49	40.49
4298	AMEX	EV	Thu, Aug 2, 2007	41.52	42.09	41.27	41.97
4297	AMEX	EV	Wed, Aug 1, 2007	41.81	42.12	40.24	41.25
4296	AMEX	EV	Tue, Jul 31, 2007	42.87	43.64	41.78	41.86
4295	AMEX	EV	Mon, Jul 30, 2007	41.80	42.81	41.50	42.45
4294	AMEX	EV	Fri, Jul 27, 2007	42.46	43.05	41.87	41.99
4293	AMEX	EV	Thu, Jul 26, 2007	43.52	43.75	41.87	42.58
4292	AMEX	EV	Wed, Jul 25, 2007	44.46	45.10	43.74	44.29
4291	AMEX	EV	Tue, Jul 24, 2007	45.23	45.30	44.03	44.23
4290	AMEX	EV	Mon, Jul 23, 2007	45.62	45.95	45.38	45.52
4289	AMEX	EV	Fri, Jul 20, 2007	43.34	46.00	42.37	45.34
4288	AMEX	EV	Thu, Jul 19, 2007	47.21	47.37	46.67	46.70
4287	AMEX	EV	Wed, Jul 18, 2007	46.96	47.24	46.51	46.84
4286	AMEX	EV	Tue, Jul 17, 2007	47.40	47.62	47.11	47.11
4285	AMEX	EV	Mon, Jul 16, 2007	47.27	47.57	47.27	47.30
4284	AMEX	EV	Fri, Jul 13, 2007	46.96	47.69	46.75	47.50
4283	AMEX	EV	Thu, Jul 12, 2007	45.22	46.93	45.22	46.92
4282	AMEX	EV	Wed, Jul 11, 2007	44.80	45.60	44.74	45.22
4281	AMEX	EV	Tue, Jul 10, 2007	45.90	45.91	44.84	44.89
4280	AMEX	EV	Mon, Jul 9, 2007	46.94	46.96	45.95	46.10
4279	AMEX	EV	Fri, Jul 6, 2007	45.60	46.83	45.50	46.82
4278	AMEX	EV	Thu, Jul 5, 2007	45.43	45.71	45.18	45.57
4277	AMEX	EV	Tue, Jul 3, 2007	45.00	45.42	44.94	45.29
4276	AMEX	EV	Mon, Jul 2, 2007	44.47	45.17	44.40	45.00
4275	AMEX	EV	Fri, Jun 29, 2007	44.90	45.04	43.84	44.18
4274	AMEX	EV	Thu, Jun 28, 2007	44.38	45.01	43.99	44.80
4273	AMEX	EV	Wed, Jun 27, 2007	43.68	44.44	43.47	44.36
4272	AMEX	EV	Tue, Jun 26, 2007	44.05	44.32	43.62	44.02
4271	AMEX	EV	Mon, Jun 25, 2007	44.20	44.65	43.58	43.85
4270	AMEX	EV	Fri, Jun 22, 2007	44.93	44.96	44.20	44.21
4269	AMEX	EV	Thu, Jun 21, 2007	44.84	45.15	44.14	45.13
4268	AMEX	EV	Wed, Jun 20, 2007	45.84	46.08	44.92	45.01
4267	AMEX	EV	Tue, Jun 19, 2007	44.69	45.08	44.64	44.89
4266	AMEX	EV	Mon, Jun 18, 2007	44.79	44.94	44.39	44.79
4265	AMEX	EV	Fri, Jun 15, 2007	45.04	45.30	44.54	44.63
4264	AMEX	EV	Thu, Jun 14, 2007	44.11	44.79	44.11	44.68
4263	AMEX	EV	Wed, Jun 13, 2007	43.53	44.32	43.45	44.15
4262	AMEX	EV	Tue, Jun 12, 2007	43.85	44.24	43.41	43.47
4261	AMEX	EV	Mon, Jun 11, 2007	43.25	44.33	43.10	44.18
4260	AMEX	EV	Fri, Jun 8, 2007	42.48	43.25	42.48	43.25
4259	AMEX	EV	Thu, Jun 7, 2007	43.66	43.87	42.60	42.60
4258	AMEX	EV	Wed, Jun 6, 2007	44.04	44.10	43.67	43.87
4257	AMEX	EV	Tue, Jun 5, 2007	44.17	44.36	43.82	44.32
4256	AMEX	EV	Mon, Jun 4, 2007	44.31	44.50	43.88	44.36
4255	AMEX	EV	Fri, Jun 1, 2007	43.97	44.30	43.81	44.24
4254	AMEX	EV	Thu, May 31, 2007	43.45	44.09	43.45	43.89
4253	AMEX	EV	Wed, May 30, 2007	42.36	43.27	42.30	43.27
4252	AMEX	EV	Tue, May 29, 2007	42.11	42.51	41.94	42.49
4251	AMEX	EV	Fri, May 25, 2007	42.00	42.15	41.77	41.86
4250	AMEX	EV	Thu, May 24, 2007	41.69	42.32	41.40	41.78
4249	AMEX	EV	Wed, May 23, 2007	40.00	42.33	39.94	41.68
4248	AMEX	EV	Tue, May 22, 2007	40.35	40.94	40.13	40.77
4247	AMEX	EV	Mon, May 21, 2007	39.67	40.59	39.65	40.32
4246	AMEX	EV	Fri, May 18, 2007	39.55	40.01	39.55	39.72
4245	AMEX	EV	Thu, May 17, 2007	38.55	39.62	38.41	39.50
4244	AMEX	EV	Wed, May 16, 2007	38.47	38.65	38.33	38.60
4243	AMEX	EV	Tue, May 15, 2007	38.29	38.76	38.21	38.27
4242	AMEX	EV	Mon, May 14, 2007	38.33	38.47	37.99	38.17
4241	AMEX	EV	Fri, May 11, 2007	37.82	38.30	37.66	38.30
4240	AMEX	EV	Thu, May 10, 2007	38.51	38.57	37.55	37.65
4239	AMEX	EV	Wed, May 9, 2007	38.19	38.62	38.13	38.60
4238	AMEX	EV	Tue, May 8, 2007	38.22	38.37	37.79	38.31
4237	AMEX	EV	Mon, May 7, 2007	38.37	38.82	38.26	38.44
4236	AMEX	EV	Fri, May 4, 2007	38.42	38.51	38.19	38.43
4235	AMEX	EV	Thu, May 3, 2007	38.41	38.56	38.15	38.32
4234	AMEX	EV	Wed, May 2, 2007	37.90	38.61	37.90	38.42
4233	AMEX	EV	Tue, May 1, 2007	38.17	38.27	37.69	37.93
4232	AMEX	EV	Mon, Apr 30, 2007	37.92	38.40	37.84	38.22
4231	AMEX	EV	Fri, Apr 27, 2007	38.06	38.13	37.88	37.90
4230	AMEX	EV	Thu, Apr 26, 2007	38.17	38.25	38.00	38.12
4229	AMEX	EV	Wed, Apr 25, 2007	38.06	38.30	37.70	38.24
4228	AMEX	EV	Tue, Apr 24, 2007	38.29	38.33	37.70	37.98
4227	AMEX	EV	Mon, Apr 23, 2007	38.28	38.53	38.08	38.17
4226	AMEX	EV	Fri, Apr 20, 2007	38.40	38.66	38.11	38.27
4225	AMEX	EV	Thu, Apr 19, 2007	38.50	38.56	37.95	38.26
4224	AMEX	EV	Wed, Apr 18, 2007	37.54	37.99	37.42	37.70
4223	AMEX	EV	Tue, Apr 17, 2007	37.70	37.90	37.62	37.67
4222	AMEX	EV	Mon, Apr 16, 2007	37.13	37.61	37.13	37.56
4221	AMEX	EV	Fri, Apr 13, 2007	36.67	36.96	36.49	36.96
4220	AMEX	EV	Thu, Apr 12, 2007	36.25	36.52	36.00	36.47
4219	AMEX	EV	Wed, Apr 11, 2007	36.63	36.64	36.24	36.33
4218	AMEX	EV	Tue, Apr 10, 2007	36.80	36.91	36.44	36.72
4217	AMEX	EV	Mon, Apr 9, 2007	36.57	37.14	36.40	36.94
4216	AMEX	EV	Thu, Apr 5, 2007	36.49	36.52	36.14	36.45
4215	AMEX	EV	Wed, Apr 4, 2007	36.13	36.53	36.01	36.48
4214	AMEX	EV	Tue, Apr 3, 2007	35.77	36.18	35.77	36.13
4213	AMEX	EV	Mon, Apr 2, 2007	35.42	35.79	35.32	35.76
4212	AMEX	EV	Fri, Mar 30, 2007	35.66	35.86	35.51	35.64
4211	AMEX	EV	Thu, Mar 29, 2007	35.44	35.82	35.38	35.68
4210	AMEX	EV	Wed, Mar 28, 2007	35.18	35.43	34.92	35.24
4209	AMEX	EV	Tue, Mar 27, 2007	35.36	35.57	35.19	35.35
4208	AMEX	EV	Mon, Mar 26, 2007	35.72	35.99	35.35	35.49
4207	AMEX	EV	Fri, Mar 23, 2007	35.47	35.71	35.38	35.64
4206	AMEX	EV	Thu, Mar 22, 2007	35.62	35.75	35.34	35.43
4205	AMEX	EV	Wed, Mar 21, 2007	34.57	35.65	34.52	35.55
4204	AMEX	EV	Tue, Mar 20, 2007	34.55	34.76	34.42	34.59
4203	AMEX	EV	Mon, Mar 19, 2007	34.31	34.74	34.31	34.53
4202	AMEX	EV	Fri, Mar 16, 2007	34.21	34.26	33.88	34.04
4201	AMEX	EV	Thu, Mar 15, 2007	33.95	34.52	33.93	34.30
4200	AMEX	EV	Wed, Mar 14, 2007	33.53	34.01	33.15	33.92
4199	AMEX	EV	Tue, Mar 13, 2007	34.74	34.76	33.50	33.56
4198	AMEX	EV	Mon, Mar 12, 2007	34.62	34.93	34.44	34.93
4197	AMEX	EV	Fri, Mar 9, 2007	34.72	34.87	34.26	34.60
4196	AMEX	EV	Thu, Mar 8, 2007	34.35	34.86	34.31	34.55
4195	AMEX	EV	Wed, Mar 7, 2007	33.97	34.36	33.74	34.00
4194	AMEX	EV	Tue, Mar 6, 2007	33.20	34.23	33.10	34.06
4193	AMEX	EV	Mon, Mar 5, 2007	34.15	34.23	32.92	32.93
4192	AMEX	EV	Fri, Mar 2, 2007	34.88	34.96	34.43	34.57
4191	AMEX	EV	Thu, Mar 1, 2007	34.48	35.63	34.13	35.05
4190	AMEX	EV	Wed, Feb 28, 2007	34.75	35.01	34.30	34.68
4189	AMEX	EV	Tue, Feb 27, 2007	35.25	35.47	34.46	34.65
4188	AMEX	EV	Mon, Feb 26, 2007	36.38	36.57	35.69	36.03
4187	AMEX	EV	Fri, Feb 23, 2007	36.55	36.55	35.96	36.28
4186	AMEX	EV	Thu, Feb 22, 2007	36.53	36.65	36.00	36.30
4185	AMEX	EV	Wed, Feb 21, 2007	36.30	36.60	36.07	36.48
4184	AMEX	EV	Tue, Feb 20, 2007	35.99	36.39	35.90	36.33
4183	AMEX	EV	Fri, Feb 16, 2007	35.81	36.13	35.62	36.05
4182	AMEX	EV	Thu, Feb 15, 2007	35.77	35.99	35.66	35.93
4181	AMEX	EV	Wed, Feb 14, 2007	35.26	36.01	35.20	35.81
4180	AMEX	EV	Tue, Feb 13, 2007	34.85	35.18	34.77	35.15
4179	AMEX	EV	Mon, Feb 12, 2007	34.89	34.94	34.62	34.74
4178	AMEX	EV	Fri, Feb 9, 2007	35.30	35.42	34.62	34.84
4177	AMEX	EV	Thu, Feb 8, 2007	35.06	35.50	34.94	35.20
4176	AMEX	EV	Wed, Feb 7, 2007	34.95	35.17	34.91	35.15
4175	AMEX	EV	Tue, Feb 6, 2007	34.76	34.95	34.66	34.94
4174	AMEX	EV	Mon, Feb 5, 2007	34.63	34.70	34.45	34.63
4173	AMEX	EV	Fri, Feb 2, 2007	34.15	34.68	34.15	34.67
4172	AMEX	EV	Thu, Feb 1, 2007	34.40	34.61	34.04	34.15
4171	AMEX	EV	Wed, Jan 31, 2007	34.21	34.40	33.98	34.30
4170	AMEX	EV	Tue, Jan 30, 2007	34.27	34.34	33.94	34.19
4169	AMEX	EV	Mon, Jan 29, 2007	34.33	34.50	34.11	34.13
4168	AMEX	EV	Fri, Jan 26, 2007	34.17	34.50	33.89	34.35
4167	AMEX	EV	Thu, Jan 25, 2007	34.92	35.05	34.00	34.15
4166	AMEX	EV	Wed, Jan 24, 2007	34.60	35.00	34.58	34.88
4165	AMEX	EV	Tue, Jan 23, 2007	34.38	34.65	34.28	34.62
4164	AMEX	EV	Mon, Jan 22, 2007	34.31	34.49	33.99	34.32
4163	AMEX	EV	Fri, Jan 19, 2007	34.28	34.54	34.10	34.35
4162	AMEX	EV	Thu, Jan 18, 2007	34.39	34.59	34.16	34.38
4161	AMEX	EV	Wed, Jan 17, 2007	34.40	34.62	34.05	34.30
4160	AMEX	EV	Tue, Jan 16, 2007	34.58	34.98	34.27	34.45
4159	AMEX	EV	Fri, Jan 12, 2007	34.49	34.58	34.25	34.50
4158	AMEX	EV	Thu, Jan 11, 2007	34.14	34.68	34.14	34.50
4157	AMEX	EV	Wed, Jan 10, 2007	33.69	34.14	33.49	34.01
4156	AMEX	EV	Tue, Jan 9, 2007	33.34	33.85	33.32	33.78
4155	AMEX	EV	Mon, Jan 8, 2007	33.00	33.41	32.69	33.28
4154	AMEX	EV	Fri, Jan 5, 2007	32.38	33.23	32.38	33.04
4153	AMEX	EV	Thu, Jan 4, 2007	33.65	33.74	33.04	33.18
4152	AMEX	EV	Wed, Jan 3, 2007	33.13	33.79	33.12	33.63
4151	AMEX	EV	Fri, Dec 29, 2006	33.20	33.44	33.01	33.01
4150	AMEX	EV	Thu, Dec 28, 2006	33.38	33.51	33.14	33.27
4149	AMEX	EV	Wed, Dec 27, 2006	32.51	33.41	32.51	33.38
4148	AMEX	EV	Tue, Dec 26, 2006	32.20	32.55	32.12	32.36
4147	AMEX	EV	Fri, Dec 22, 2006	32.55	32.55	32.01	32.18
4146	AMEX	EV	Thu, Dec 21, 2006	32.64	32.85	32.40	32.51
4145	AMEX	EV	Wed, Dec 20, 2006	32.80	32.97	32.54	32.59
4144	AMEX	EV	Tue, Dec 19, 2006	32.76	32.87	32.49	32.75
4143	AMEX	EV	Mon, Dec 18, 2006	32.82	33.15	32.77	32.86
4142	AMEX	EV	Fri, Dec 15, 2006	33.14	33.23	32.81	32.81
4141	AMEX	EV	Thu, Dec 14, 2006	32.77	33.14	32.74	32.99
4140	AMEX	EV	Wed, Dec 13, 2006	33.13	33.20	32.56	32.81
4139	AMEX	EV	Tue, Dec 12, 2006	32.71	33.10	32.63	33.03
4138	AMEX	EV	Mon, Dec 11, 2006	32.78	32.97	32.67	32.86
4137	AMEX	EV	Fri, Dec 8, 2006	32.53	32.99	32.50	32.78
4136	AMEX	EV	Thu, Dec 7, 2006	32.64	32.99	32.49	32.53
4135	AMEX	EV	Wed, Dec 6, 2006	32.55	32.65	32.43	32.44
4134	AMEX	EV	Tue, Dec 5, 2006	32.65	32.90	32.46	32.60
4133	AMEX	EV	Mon, Dec 4, 2006	32.42	32.75	32.42	32.51
4132	AMEX	EV	Fri, Dec 1, 2006	31.88	32.78	31.55	32.43
4131	AMEX	EV	Thu, Nov 30, 2006	31.86	32.03	31.69	31.90
4130	AMEX	EV	Wed, Nov 29, 2006	31.57	31.98	31.57	31.90
4129	AMEX	EV	Tue, Nov 28, 2006	31.01	31.61	30.94	31.37
4128	AMEX	EV	Mon, Nov 27, 2006	31.69	31.73	31.00	31.03
4127	AMEX	EV	Fri, Nov 24, 2006	31.47	31.83	31.39	31.69
4126	AMEX	EV	Wed, Nov 22, 2006	31.39	31.70	31.31	31.65
4125	AMEX	EV	Tue, Nov 21, 2006	31.39	31.85	31.33	31.39
4124	AMEX	EV	Mon, Nov 20, 2006	31.34	31.51	31.20	31.39
4123	AMEX	EV	Fri, Nov 17, 2006	31.51	31.51	31.12	31.33
4122	AMEX	EV	Thu, Nov 16, 2006	31.12	31.56	31.05	31.54
4121	AMEX	EV	Wed, Nov 15, 2006	30.31	31.05	30.25	31.02
4120	AMEX	EV	Tue, Nov 14, 2006	30.00	30.30	29.85	30.21
4119	AMEX	EV	Mon, Nov 13, 2006	30.21	30.65	29.95	29.99
4118	AMEX	EV	Fri, Nov 10, 2006	29.87	30.22	29.86	30.19
4117	AMEX	EV	Thu, Nov 9, 2006	30.45	30.49	29.82	29.87
4116	AMEX	EV	Wed, Nov 8, 2006	30.27	30.51	30.11	30.42
4115	AMEX	EV	Tue, Nov 7, 2006	29.88	30.43	29.88	30.33
4114	AMEX	EV	Mon, Nov 6, 2006	29.61	30.03	29.55	29.90
4113	AMEX	EV	Fri, Nov 3, 2006	29.99	30.33	29.67	29.95
4112	AMEX	EV	Thu, Nov 2, 2006	30.05	30.17	29.66	29.94
4111	AMEX	EV	Wed, Nov 1, 2006	31.10	31.13	30.10	30.11
4110	AMEX	EV	Tue, Oct 31, 2006	31.23	31.31	30.86	31.04
4109	AMEX	EV	Mon, Oct 30, 2006	30.67	31.23	30.56	31.07
4108	AMEX	EV	Fri, Oct 27, 2006	30.96	31.32	30.74	30.74
4107	AMEX	EV	Thu, Oct 26, 2006	30.40	31.18	30.26	31.10
4106	AMEX	EV	Wed, Oct 25, 2006	30.16	30.44	30.06	30.40
4105	AMEX	EV	Tue, Oct 24, 2006	30.07	30.18	29.95	30.13
4104	AMEX	EV	Mon, Oct 23, 2006	29.99	30.36	29.80	30.23
4103	AMEX	EV	Fri, Oct 20, 2006	29.77	30.03	29.65	29.99
4102	AMEX	EV	Thu, Oct 19, 2006	29.82	29.93	29.59	29.69
4101	AMEX	EV	Wed, Oct 18, 2006	29.83	30.26	29.73	29.90
4100	AMEX	EV	Tue, Oct 17, 2006	29.82	29.95	29.57	29.79
4099	AMEX	EV	Mon, Oct 16, 2006	29.97	30.05	29.83	29.97
4098	AMEX	EV	Fri, Oct 13, 2006	29.58	30.03	29.51	29.90
4097	AMEX	EV	Thu, Oct 12, 2006	29.40	29.72	29.38	29.67
4096	AMEX	EV	Wed, Oct 11, 2006	29.59	29.60	29.25	29.34
4095	AMEX	EV	Tue, Oct 10, 2006	29.96	30.05	29.54	29.83
4094	AMEX	EV	Mon, Oct 9, 2006	29.82	30.17	29.54	30.11
4093	AMEX	EV	Fri, Oct 6, 2006	29.99	30.13	29.68	29.90
4092	AMEX	EV	Thu, Oct 5, 2006	29.83	30.13	29.75	30.13
4091	AMEX	EV	Wed, Oct 4, 2006	29.19	29.96	29.11	29.96
4090	AMEX	EV	Tue, Oct 3, 2006	29.12	29.47	28.85	29.36
4089	AMEX	EV	Mon, Oct 2, 2006	28.91	29.30	28.85	29.15
4088	AMEX	EV	Fri, Sep 29, 2006	29.14	29.27	28.82	28.86
4087	AMEX	EV	Thu, Sep 28, 2006	28.99	29.15	28.82	29.08
4086	AMEX	EV	Wed, Sep 27, 2006	28.79	29.34	28.75	28.96
4085	AMEX	EV	Tue, Sep 26, 2006	28.75	29.25	28.49	28.77
4084	AMEX	EV	Mon, Sep 25, 2006	28.33	28.88	28.33	28.75
4083	AMEX	EV	Fri, Sep 22, 2006	28.30	28.53	28.15	28.41
4082	AMEX	EV	Thu, Sep 21, 2006	28.41	28.87	28.20	28.27
4081	AMEX	EV	Wed, Sep 20, 2006	28.03	28.42	27.95	28.34
4080	AMEX	EV	Tue, Sep 19, 2006	27.72	27.97	27.50	27.88
4079	AMEX	EV	Mon, Sep 18, 2006	28.01	28.01	27.46	27.73
4078	AMEX	EV	Fri, Sep 15, 2006	28.10	28.30	27.93	28.05
4077	AMEX	EV	Thu, Sep 14, 2006	27.76	28.04	27.58	27.91
4076	AMEX	EV	Wed, Sep 13, 2006	27.22	27.88	27.19	27.75
4075	AMEX	EV	Tue, Sep 12, 2006	26.90	27.36	26.90	27.26
4074	AMEX	EV	Mon, Sep 11, 2006	26.40	27.05	26.40	26.93
4073	AMEX	EV	Fri, Sep 8, 2006	26.26	26.70	26.11	26.55
4072	AMEX	EV	Thu, Sep 7, 2006	26.57	26.63	26.26	26.32
4071	AMEX	EV	Wed, Sep 6, 2006	26.83	26.86	26.53	26.70
4070	AMEX	EV	Tue, Sep 5, 2006	26.86	27.05	26.81	26.97
4069	AMEX	EV	Fri, Sep 1, 2006	26.63	26.85	26.44	26.77
4068	AMEX	EV	Thu, Aug 31, 2006	26.64	26.82	26.40	26.59
4067	AMEX	EV	Wed, Aug 30, 2006	26.49	26.83	26.43	26.59
4066	AMEX	EV	Tue, Aug 29, 2006	26.46	26.48	26.00	26.36
4065	AMEX	EV	Mon, Aug 28, 2006	26.06	26.48	25.92	26.31
4064	AMEX	EV	Fri, Aug 25, 2006	26.31	26.31	25.87	26.06
4063	AMEX	EV	Thu, Aug 24, 2006	26.86	26.86	26.29	26.46
4062	AMEX	EV	Wed, Aug 23, 2006	26.25	26.73	26.24	26.73
4061	AMEX	EV	Tue, Aug 22, 2006	27.20	27.30	26.99	27.01
4060	AMEX	EV	Mon, Aug 21, 2006	27.52	27.52	27.14	27.26
4059	AMEX	EV	Fri, Aug 18, 2006	27.59	27.76	27.10	27.65
4058	AMEX	EV	Thu, Aug 17, 2006	27.70	28.00	27.55	27.65
4057	AMEX	EV	Wed, Aug 16, 2006	27.32	27.85	27.32	27.82
4056	AMEX	EV	Tue, Aug 15, 2006	26.90	27.71	26.90	27.13
4055	AMEX	EV	Mon, Aug 14, 2006	26.25	26.94	26.25	26.80
4054	AMEX	EV	Fri, Aug 11, 2006	25.25	26.08	25.15	26.05
4053	AMEX	EV	Thu, Aug 10, 2006	24.49	24.86	24.32	24.85
4052	AMEX	EV	Wed, Aug 9, 2006	24.85	24.98	24.54	24.56
4051	AMEX	EV	Tue, Aug 8, 2006	24.74	24.85	24.57	24.66
4050	AMEX	EV	Mon, Aug 7, 2006	24.54	24.80	24.46	24.72
4049	AMEX	EV	Fri, Aug 4, 2006	24.69	24.91	24.42	24.61
4048	AMEX	EV	Thu, Aug 3, 2006	24.31	24.62	24.20	24.54
4047	AMEX	EV	Wed, Aug 2, 2006	24.26	24.48	24.24	24.42
4046	AMEX	EV	Tue, Aug 1, 2006	24.53	24.76	24.13	24.22
4045	AMEX	EV	Mon, Jul 31, 2006	24.89	24.98	24.67	24.76
4044	AMEX	EV	Fri, Jul 28, 2006	24.52	25.07	24.52	24.91
4043	AMEX	EV	Thu, Jul 27, 2006	24.40	24.90	24.38	24.42
4042	AMEX	EV	Wed, Jul 26, 2006	24.58	24.73	24.31	24.40
4041	AMEX	EV	Tue, Jul 25, 2006	24.65	24.82	24.33	24.70
4040	AMEX	EV	Mon, Jul 24, 2006	24.33	24.70	24.28	24.65
4039	AMEX	EV	Fri, Jul 21, 2006	24.41	24.45	24.19	24.24
4038	AMEX	EV	Thu, Jul 20, 2006	24.82	24.92	24.46	24.49
4037	AMEX	EV	Wed, Jul 19, 2006	24.19	24.85	24.19	24.75
4036	AMEX	EV	Tue, Jul 18, 2006	24.12	24.30	23.92	24.18
4035	AMEX	EV	Mon, Jul 17, 2006	24.38	24.58	24.11	24.18
4034	AMEX	EV	Fri, Jul 14, 2006	24.70	24.70	24.28	24.46
4033	AMEX	EV	Thu, Jul 13, 2006	24.65	25.04	24.65	24.69
4032	AMEX	EV	Wed, Jul 12, 2006	25.09	25.23	24.66	24.73
4031	AMEX	EV	Tue, Jul 11, 2006	24.93	25.21	24.71	25.17
4030	AMEX	EV	Mon, Jul 10, 2006	25.20	25.30	24.89	25.03
4029	AMEX	EV	Fri, Jul 7, 2006	24.79	25.32	24.79	25.07
4028	AMEX	EV	Thu, Jul 6, 2006	24.60	24.89	24.45	24.89
4027	AMEX	EV	Wed, Jul 5, 2006	24.80	24.80	24.30	24.51
4026	AMEX	EV	Mon, Jul 3, 2006	24.91	24.97	24.66	24.95
4025	AMEX	EV	Fri, Jun 30, 2006	24.76	25.01	24.48	24.96
4024	AMEX	EV	Thu, Jun 29, 2006	24.19	24.77	24.13	24.74
4023	AMEX	EV	Wed, Jun 28, 2006	24.28	24.38	23.83	24.14
4022	AMEX	EV	Tue, Jun 27, 2006	24.65	24.70	24.28	24.30
4021	AMEX	EV	Mon, Jun 26, 2006	24.57	24.86	24.52	24.67
4020	AMEX	EV	Fri, Jun 23, 2006	24.44	24.68	23.93	24.61
4019	AMEX	EV	Thu, Jun 22, 2006	25.03	25.03	24.62	24.71
4018	AMEX	EV	Wed, Jun 21, 2006	24.83	25.29	24.77	25.20
4017	AMEX	EV	Tue, Jun 20, 2006	24.85	25.04	24.75	24.85
4016	AMEX	EV	Mon, Jun 19, 2006	25.22	25.35	24.71	24.85
4015	AMEX	EV	Fri, Jun 16, 2006	25.31	25.35	24.94	25.16
4014	AMEX	EV	Thu, Jun 15, 2006	24.66	25.37	24.60	25.28
4013	AMEX	EV	Wed, Jun 14, 2006	24.85	24.97	24.41	24.66
4012	AMEX	EV	Tue, Jun 13, 2006	25.26	25.58	24.70	24.81
4011	AMEX	EV	Mon, Jun 12, 2006	26.03	26.11	25.37	25.37
4010	AMEX	EV	Fri, Jun 9, 2006	26.07	26.39	25.87	26.00
4009	AMEX	EV	Thu, Jun 8, 2006	26.08	26.50	25.33	26.06
4008	AMEX	EV	Wed, Jun 7, 2006	25.87	26.40	25.75	26.12
4007	AMEX	EV	Tue, Jun 6, 2006	26.18	26.21	25.60	25.85
4006	AMEX	EV	Mon, Jun 5, 2006	26.72	26.79	26.04	26.12
4005	AMEX	EV	Fri, Jun 2, 2006	26.78	27.24	26.55	26.82
4004	AMEX	EV	Thu, Jun 1, 2006	26.46	26.75	26.38	26.74
4003	AMEX	EV	Wed, May 31, 2006	26.44	26.73	26.35	26.52
4002	AMEX	EV	Tue, May 30, 2006	26.84	26.97	26.34	26.39
4001	AMEX	EV	Fri, May 26, 2006	26.83	27.17	26.83	27.06
4000	AMEX	EV	Thu, May 25, 2006	26.90	27.05	26.42	26.73
3999	AMEX	EV	Wed, May 24, 2006	26.45	27.40	26.00	26.75
3998	AMEX	EV	Tue, May 23, 2006	26.60	26.83	26.29	26.30
3997	AMEX	EV	Mon, May 22, 2006	26.36	26.51	25.90	26.47
3996	AMEX	EV	Fri, May 19, 2006	25.98	26.58	25.95	26.35
3995	AMEX	EV	Thu, May 18, 2006	26.30	26.60	25.90	25.90
3994	AMEX	EV	Wed, May 17, 2006	26.63	26.75	26.13	26.17
3993	AMEX	EV	Tue, May 16, 2006	26.72	27.08	26.52	26.75
3992	AMEX	EV	Mon, May 15, 2006	26.07	27.40	26.07	26.75
3991	AMEX	EV	Fri, May 12, 2006	26.68	27.10	26.52	26.60
3990	AMEX	EV	Thu, May 11, 2006	27.46	27.61	26.88	26.91
3989	AMEX	EV	Wed, May 10, 2006	27.54	27.58	27.27	27.49
3988	AMEX	EV	Tue, May 9, 2006	27.70	27.80	27.54	27.70
3987	AMEX	EV	Mon, May 8, 2006	27.89	28.13	27.72	27.82
3986	AMEX	EV	Fri, May 5, 2006	27.38	28.02	27.37	27.99
3985	AMEX	EV	Thu, May 4, 2006	27.16	27.46	27.16	27.27
3984	AMEX	EV	Wed, May 3, 2006	27.42	27.45	26.95	27.16
3983	AMEX	EV	Tue, May 2, 2006	27.36	27.51	27.15	27.51
3982	AMEX	EV	Mon, May 1, 2006	28.46	28.50	27.34	27.39
3981	AMEX	EV	Fri, Apr 28, 2006	28.99	29.30	28.30	28.47
3980	AMEX	EV	Thu, Apr 27, 2006	28.75	29.11	28.60	29.03
3979	AMEX	EV	Wed, Apr 26, 2006	28.90	29.18	28.79	28.90
3978	AMEX	EV	Tue, Apr 25, 2006	28.70	29.00	28.66	28.94
3977	AMEX	EV	Mon, Apr 24, 2006	28.75	28.80	28.40	28.67
3976	AMEX	EV	Fri, Apr 21, 2006	28.78	28.87	28.46	28.75
3975	AMEX	EV	Thu, Apr 20, 2006	28.54	28.89	28.54	28.62
3974	AMEX	EV	Wed, Apr 19, 2006	28.47	28.64	28.36	28.61
3973	AMEX	EV	Tue, Apr 18, 2006	27.94	28.59	27.93	28.55
3972	AMEX	EV	Mon, Apr 17, 2006	28.01	28.15	27.61	27.86
3971	AMEX	EV	Thu, Apr 13, 2006	27.92	28.12	27.77	27.98
3970	AMEX	EV	Wed, Apr 12, 2006	27.88	28.15	27.75	27.99
3969	AMEX	EV	Tue, Apr 11, 2006	28.50	28.55	27.87	27.90
3968	AMEX	EV	Mon, Apr 10, 2006	28.41	28.59	28.25	28.40
3967	AMEX	EV	Fri, Apr 7, 2006	28.50	28.90	28.14	28.47
3966	AMEX	EV	Thu, Apr 6, 2006	28.22	28.23	27.90	27.96
3965	AMEX	EV	Wed, Apr 5, 2006	28.13	28.38	28.02	28.24
3964	AMEX	EV	Tue, Apr 4, 2006	27.44	28.19	27.40	28.18
3963	AMEX	EV	Mon, Apr 3, 2006	27.49	27.58	27.33	27.44
3962	AMEX	EV	Fri, Mar 31, 2006	27.26	27.48	27.22	27.38
3961	AMEX	EV	Thu, Mar 30, 2006	27.05	27.31	26.91	27.18
3960	AMEX	EV	Wed, Mar 29, 2006	26.88	27.15	26.75	26.98
3959	AMEX	EV	Tue, Mar 28, 2006	27.14	27.22	26.79	26.83
3958	AMEX	EV	Mon, Mar 27, 2006	27.33	27.60	27.07	27.11
3957	AMEX	EV	Fri, Mar 24, 2006	27.02	27.35	26.93	27.20
3956	AMEX	EV	Thu, Mar 23, 2006	27.20	27.37	27.00	27.05
3955	AMEX	EV	Wed, Mar 22, 2006	27.17	27.47	27.17	27.39
3954	AMEX	EV	Tue, Mar 21, 2006	27.80	27.99	27.23	27.27
3953	AMEX	EV	Mon, Mar 20, 2006	28.40	28.46	27.64	27.78
3952	AMEX	EV	Fri, Mar 17, 2006	26.90	27.11	26.87	27.01
3951	AMEX	EV	Thu, Mar 16, 2006	27.01	27.42	26.97	27.04
3950	AMEX	EV	Wed, Mar 15, 2006	26.75	26.97	26.66	26.96
3949	AMEX	EV	Tue, Mar 14, 2006	26.70	26.87	26.57	26.81
3948	AMEX	EV	Mon, Mar 13, 2006	27.00	27.20	26.77	26.77
3947	AMEX	EV	Fri, Mar 10, 2006	26.60	27.14	26.60	27.00
3946	AMEX	EV	Thu, Mar 9, 2006	26.86	26.94	26.48	26.52
3945	AMEX	EV	Wed, Mar 8, 2006	26.95	27.10	26.70	26.75
3944	AMEX	EV	Tue, Mar 7, 2006	27.00	27.09	26.76	27.00
3943	AMEX	EV	Mon, Mar 6, 2006	27.22	27.46	26.92	27.18
3942	AMEX	EV	Fri, Mar 3, 2006	27.57	27.71	27.20	27.24
3941	AMEX	EV	Thu, Mar 2, 2006	27.85	28.19	27.51	27.55
3940	AMEX	EV	Wed, Mar 1, 2006	28.17	28.54	28.11	28.27
3939	AMEX	EV	Tue, Feb 28, 2006	30.39	30.45	27.85	28.18
3938	AMEX	EV	Mon, Feb 27, 2006	30.30	30.55	30.25	30.39
3937	AMEX	EV	Fri, Feb 24, 2006	30.00	30.26	29.87	30.20
3936	AMEX	EV	Thu, Feb 23, 2006	30.06	30.27	29.90	29.93
3935	AMEX	EV	Wed, Feb 22, 2006	29.50	30.25	29.43	30.19
3934	AMEX	EV	Tue, Feb 21, 2006	29.60	29.70	29.18	29.24
3933	AMEX	EV	Fri, Feb 17, 2006	29.62	29.68	29.35	29.60
3932	AMEX	EV	Thu, Feb 16, 2006	29.30	29.70	29.28	29.54
3931	AMEX	EV	Wed, Feb 15, 2006	29.07	29.47	29.00	29.25
3930	AMEX	EV	Tue, Feb 14, 2006	28.65	29.11	28.43	28.99
3929	AMEX	EV	Mon, Feb 13, 2006	28.38	28.80	28.38	28.53
3928	AMEX	EV	Fri, Feb 10, 2006	28.39	28.50	28.06	28.38
3927	AMEX	EV	Thu, Feb 9, 2006	28.53	28.75	28.28	28.35
3926	AMEX	EV	Wed, Feb 8, 2006	28.58	28.70	28.46	28.52
3925	AMEX	EV	Tue, Feb 7, 2006	29.05	29.18	28.45	28.54
3924	AMEX	EV	Mon, Feb 6, 2006	28.50	29.09	28.37	29.04
3923	AMEX	EV	Fri, Feb 3, 2006	28.45	28.83	28.42	28.46
3922	AMEX	EV	Thu, Feb 2, 2006	29.05	29.05	28.06	28.65
3921	AMEX	EV	Wed, Feb 1, 2006	28.80	29.19	28.67	29.04
3920	AMEX	EV	Tue, Jan 31, 2006	28.35	28.83	28.27	28.82
3919	AMEX	EV	Mon, Jan 30, 2006	28.59	28.80	28.43	28.55
3918	AMEX	EV	Fri, Jan 27, 2006	28.70	28.70	28.51	28.65
3917	AMEX	EV	Thu, Jan 26, 2006	28.42	28.70	28.32	28.61
3916	AMEX	EV	Wed, Jan 25, 2006	28.20	28.40	27.91	28.25
3915	AMEX	EV	Tue, Jan 24, 2006	27.56	28.05	27.56	28.02
3914	AMEX	EV	Mon, Jan 23, 2006	27.59	27.91	27.47	27.60
3913	AMEX	EV	Fri, Jan 20, 2006	28.24	28.62	27.57	27.61
3912	AMEX	EV	Thu, Jan 19, 2006	27.57	28.23	27.40	28.14
3911	AMEX	EV	Wed, Jan 18, 2006	27.25	27.73	27.22	27.47
3910	AMEX	EV	Tue, Jan 17, 2006	27.69	27.85	27.40	27.60
3909	AMEX	EV	Fri, Jan 13, 2006	28.30	28.37	27.88	27.94
3908	AMEX	EV	Thu, Jan 12, 2006	28.37	28.48	28.11	28.26
3907	AMEX	EV	Wed, Jan 11, 2006	27.92	28.55	27.90	28.37
3906	AMEX	EV	Tue, Jan 10, 2006	27.90	28.00	27.68	27.93
3905	AMEX	EV	Mon, Jan 9, 2006	27.80	28.14	27.75	28.04
3904	AMEX	EV	Fri, Jan 6, 2006	27.70	27.95	27.21	27.87
3903	AMEX	EV	Thu, Jan 5, 2006	27.26	27.58	27.20	27.56
3902	AMEX	EV	Wed, Jan 4, 2006	27.85	27.88	27.23	27.30
3901	AMEX	EV	Tue, Jan 3, 2006	27.42	27.93	27.11	27.86
3900	AMEX	EV	Fri, Dec 30, 2005	27.40	27.42	27.14	27.36
3899	AMEX	EV	Thu, Dec 29, 2005	27.35	27.59	27.31	27.47
3898	AMEX	EV	Wed, Dec 28, 2005	27.26	27.48	27.15	27.38
3897	AMEX	EV	Tue, Dec 27, 2005	27.38	27.50	27.19	27.23
3896	AMEX	EV	Fri, Dec 23, 2005	27.00	27.35	27.00	27.32
3895	AMEX	EV	Thu, Dec 22, 2005	26.80	27.10	26.60	26.98
3894	AMEX	EV	Wed, Dec 21, 2005	26.90	26.99	26.58	26.72
3893	AMEX	EV	Tue, Dec 20, 2005	26.83	27.00	26.51	26.81
3892	AMEX	EV	Mon, Dec 19, 2005	27.54	27.60	26.78	26.80
3891	AMEX	EV	Fri, Dec 16, 2005	27.76	27.90	27.39	27.58
3890	AMEX	EV	Thu, Dec 15, 2005	27.70	27.86	27.57	27.66
3889	AMEX	EV	Wed, Dec 14, 2005	27.61	27.79	27.36	27.71
3888	AMEX	EV	Tue, Dec 13, 2005	27.50	27.71	27.38	27.61
3887	AMEX	EV	Mon, Dec 12, 2005	28.10	28.16	27.49	27.55
3886	AMEX	EV	Fri, Dec 9, 2005	27.29	28.03	27.25	27.90
3885	AMEX	EV	Thu, Dec 8, 2005	27.30	27.62	27.17	27.30
3884	AMEX	EV	Wed, Dec 7, 2005	27.76	27.83	27.25	27.43
3883	AMEX	EV	Tue, Dec 6, 2005	27.50	28.13	27.50	27.81
3882	AMEX	EV	Mon, Dec 5, 2005	27.60	27.91	27.37	27.66
3881	AMEX	EV	Fri, Dec 2, 2005	27.65	27.90	27.53	27.79
3880	AMEX	EV	Thu, Dec 1, 2005	27.88	27.88	27.58	27.71
3879	AMEX	EV	Wed, Nov 30, 2005	27.82	28.02	27.32	27.48
3878	AMEX	EV	Tue, Nov 29, 2005	27.70	28.04	27.61	27.80
3877	AMEX	EV	Mon, Nov 28, 2005	28.00	28.00	27.58	27.62
3876	AMEX	EV	Fri, Nov 25, 2005	27.95	28.10	27.85	28.00
3875	AMEX	EV	Wed, Nov 23, 2005	27.45	28.12	27.45	27.97
3874	AMEX	EV	Tue, Nov 22, 2005	27.20	28.11	27.20	27.48
3873	AMEX	EV	Mon, Nov 21, 2005	26.73	26.97	26.59	26.97
3872	AMEX	EV	Fri, Nov 18, 2005	26.10	26.74	26.03	26.59
3871	AMEX	EV	Thu, Nov 17, 2005	25.30	25.86	25.29	25.85
3870	AMEX	EV	Wed, Nov 16, 2005	25.33	25.48	25.15	25.29
3869	AMEX	EV	Tue, Nov 15, 2005	25.90	25.94	25.08	25.32
3868	AMEX	EV	Mon, Nov 14, 2005	25.53	25.85	25.44	25.83
3867	AMEX	EV	Fri, Nov 11, 2005	25.45	25.58	25.31	25.49
3866	AMEX	EV	Thu, Nov 10, 2005	25.04	25.56	24.82	25.49
3865	AMEX	EV	Wed, Nov 9, 2005	24.92	25.13	24.86	25.05
3864	AMEX	EV	Tue, Nov 8, 2005	24.81	25.02	24.71	24.89
3863	AMEX	EV	Mon, Nov 7, 2005	24.97	24.99	24.15	24.90
3862	AMEX	EV	Fri, Nov 4, 2005	24.87	24.98	24.63	24.88
3861	AMEX	EV	Thu, Nov 3, 2005	25.20	25.30	24.72	24.90
3860	AMEX	EV	Wed, Nov 2, 2005	24.83	25.19	24.83	25.09
3859	AMEX	EV	Tue, Nov 1, 2005	24.78	24.99	24.60	24.87
3858	AMEX	EV	Mon, Oct 31, 2005	24.51	25.10	24.51	24.89
3857	AMEX	EV	Fri, Oct 28, 2005	24.25	24.52	24.01	24.52
3856	AMEX	EV	Thu, Oct 27, 2005	24.15	24.56	24.00	24.06
3855	AMEX	EV	Wed, Oct 26, 2005	24.28	24.49	24.12	24.19
3854	AMEX	EV	Tue, Oct 25, 2005	24.42	24.54	24.03	24.36
3853	AMEX	EV	Mon, Oct 24, 2005	24.08	24.54	24.08	24.50
3852	AMEX	EV	Fri, Oct 21, 2005	23.82	24.37	23.82	24.20
3851	AMEX	EV	Thu, Oct 20, 2005	24.02	24.25	23.70	23.76
3850	AMEX	EV	Wed, Oct 19, 2005	23.62	24.13	23.44	24.07
3849	AMEX	EV	Tue, Oct 18, 2005	24.02	24.29	23.71	23.73
3848	AMEX	EV	Mon, Oct 17, 2005	24.00	24.26	23.88	24.01
3847	AMEX	EV	Fri, Oct 14, 2005	24.05	24.21	23.85	24.06
3846	AMEX	EV	Thu, Oct 13, 2005	24.00	24.06	23.78	24.00
3845	AMEX	EV	Wed, Oct 12, 2005	24.25	24.47	23.95	24.07
3844	AMEX	EV	Tue, Oct 11, 2005	24.34	24.64	24.15	24.23
3843	AMEX	EV	Mon, Oct 10, 2005	24.50	24.76	24.38	24.39
3842	AMEX	EV	Fri, Oct 7, 2005	24.43	24.62	24.29	24.54
3841	AMEX	EV	Thu, Oct 6, 2005	24.35	24.58	24.02	24.40
3840	AMEX	EV	Wed, Oct 5, 2005	24.68	24.75	24.23	24.23
3839	AMEX	EV	Tue, Oct 4, 2005	25.01	25.13	24.72	24.76
3838	AMEX	EV	Mon, Oct 3, 2005	24.75	25.01	24.71	25.01
3837	AMEX	EV	Fri, Sep 30, 2005	24.80	25.00	24.58	24.82
3836	AMEX	EV	Thu, Sep 29, 2005	24.81	25.00	24.26	24.87
3835	AMEX	EV	Wed, Sep 28, 2005	24.57	24.84	24.57	24.78
3834	AMEX	EV	Tue, Sep 27, 2005	24.68	24.76	24.39	24.58
3833	AMEX	EV	Mon, Sep 26, 2005	25.00	25.10	24.56	24.76
3832	AMEX	EV	Fri, Sep 23, 2005	24.99	25.02	24.70	24.96
3831	AMEX	EV	Thu, Sep 22, 2005	24.98	25.10	24.72	25.03
3830	AMEX	EV	Wed, Sep 21, 2005	25.65	25.73	25.01	25.07
3829	AMEX	EV	Tue, Sep 20, 2005	25.85	26.24	25.70	25.75
3828	AMEX	EV	Mon, Sep 19, 2005	25.85	26.00	25.61	25.77
3827	AMEX	EV	Fri, Sep 16, 2005	25.74	26.02	25.53	25.91
3826	AMEX	EV	Thu, Sep 15, 2005	25.79	25.83	25.46	25.69
3825	AMEX	EV	Wed, Sep 14, 2005	25.84	26.01	25.64	25.69
3824	AMEX	EV	Tue, Sep 13, 2005	26.07	26.15	25.79	25.82
3823	AMEX	EV	Mon, Sep 12, 2005	26.01	26.37	26.01	26.21
3822	AMEX	EV	Fri, Sep 9, 2005	25.85	26.07	25.80	26.01
3821	AMEX	EV	Thu, Sep 8, 2005	25.73	25.91	25.66	25.85
3820	AMEX	EV	Wed, Sep 7, 2005	25.67	25.90	25.55	25.86
3819	AMEX	EV	Tue, Sep 6, 2005	25.62	25.77	25.45	25.77
3818	AMEX	EV	Fri, Sep 2, 2005	25.77	25.87	25.45	25.55
3817	AMEX	EV	Thu, Sep 1, 2005	25.53	26.09	25.48	25.76
3816	AMEX	EV	Wed, Aug 31, 2005	25.33	25.57	25.00	25.57
3815	AMEX	EV	Tue, Aug 30, 2005	25.82	25.82	25.18	25.33
3814	AMEX	EV	Mon, Aug 29, 2005	25.49	25.78	25.44	25.78
3813	AMEX	EV	Fri, Aug 26, 2005	25.46	25.63	25.31	25.53
3812	AMEX	EV	Thu, Aug 25, 2005	25.25	25.48	25.12	25.41
3811	AMEX	EV	Wed, Aug 24, 2005	25.20	25.66	25.11	25.18
3810	AMEX	EV	Tue, Aug 23, 2005	25.20	25.61	25.20	25.33
3809	AMEX	EV	Mon, Aug 22, 2005	24.92	25.28	24.80	25.21
3808	AMEX	EV	Fri, Aug 19, 2005	24.65	25.04	24.49	24.98
3807	AMEX	EV	Thu, Aug 18, 2005	24.58	24.77	24.44	24.60
3806	AMEX	EV	Wed, Aug 17, 2005	24.55	24.91	24.46	24.57
3805	AMEX	EV	Tue, Aug 16, 2005	24.84	25.02	24.42	24.71
3804	AMEX	EV	Mon, Aug 15, 2005	24.95	25.04	24.70	25.02
3803	AMEX	EV	Fri, Aug 12, 2005	24.78	25.00	24.60	25.00
3802	AMEX	EV	Thu, Aug 11, 2005	24.62	24.94	24.58	24.93
3801	AMEX	EV	Wed, Aug 10, 2005	24.91	25.22	24.50	24.60
3800	AMEX	EV	Tue, Aug 9, 2005	24.65	25.13	24.65	24.83
3799	AMEX	EV	Mon, Aug 8, 2005	24.75	24.89	24.45	24.58
3798	AMEX	EV	Fri, Aug 5, 2005	24.91	24.95	24.52	24.64
3797	AMEX	EV	Thu, Aug 4, 2005	25.10	25.18	24.92	24.92
3796	AMEX	EV	Wed, Aug 3, 2005	25.21	25.24	25.05	25.18
3795	AMEX	EV	Tue, Aug 2, 2005	24.89	25.36	24.86	25.31
3794	AMEX	EV	Mon, Aug 1, 2005	24.60	25.00	24.54	24.90
3793	AMEX	EV	Fri, Jul 29, 2005	24.52	24.70	24.44	24.57
3792	AMEX	EV	Thu, Jul 28, 2005	24.58	24.64	24.40	24.55
3791	AMEX	EV	Wed, Jul 27, 2005	24.45	24.55	24.30	24.52
3790	AMEX	EV	Tue, Jul 26, 2005	24.60	24.71	24.39	24.48
3789	AMEX	EV	Mon, Jul 25, 2005	24.64	24.83	24.44	24.52
3788	AMEX	EV	Fri, Jul 22, 2005	24.50	24.77	24.45	24.71
3787	AMEX	EV	Thu, Jul 21, 2005	24.76	24.88	24.36	24.51
3786	AMEX	EV	Wed, Jul 20, 2005	24.71	24.88	24.53	24.78
3785	AMEX	EV	Tue, Jul 19, 2005	24.42	24.85	24.42	24.71
3784	AMEX	EV	Mon, Jul 18, 2005	24.24	24.55	24.18	24.43
3783	AMEX	EV	Fri, Jul 15, 2005	24.06	24.31	23.94	24.25
3782	AMEX	EV	Thu, Jul 14, 2005	24.15	24.34	23.91	24.11
3781	AMEX	EV	Wed, Jul 13, 2005	24.09	24.15	23.89	24.05
3780	AMEX	EV	Tue, Jul 12, 2005	24.25	24.30	24.06	24.15
3779	AMEX	EV	Mon, Jul 11, 2005	24.00	24.29	23.99	24.25
3778	AMEX	EV	Fri, Jul 8, 2005	23.95	24.15	23.87	24.03
3777	AMEX	EV	Thu, Jul 7, 2005	23.60	24.02	23.58	23.98
3776	AMEX	EV	Wed, Jul 6, 2005	23.98	24.04	23.88	23.94
3775	AMEX	EV	Tue, Jul 5, 2005	23.85	24.07	23.81	23.94
3774	AMEX	EV	Fri, Jul 1, 2005	23.96	24.15	23.89	23.91
3773	AMEX	EV	Thu, Jun 30, 2005	23.99	24.22	23.91	23.91
3772	AMEX	EV	Wed, Jun 29, 2005	24.00	24.09	23.93	23.99
3771	AMEX	EV	Tue, Jun 28, 2005	23.63	24.18	23.51	24.00
3770	AMEX	EV	Mon, Jun 27, 2005	23.58	23.68	23.41	23.56
3769	AMEX	EV	Fri, Jun 24, 2005	23.55	23.84	23.45	23.51
3768	AMEX	EV	Thu, Jun 23, 2005	23.83	23.89	23.53	23.58
3767	AMEX	EV	Wed, Jun 22, 2005	24.00	24.00	23.80	23.85
3766	AMEX	EV	Tue, Jun 21, 2005	23.77	23.90	23.64	23.90
3765	AMEX	EV	Mon, Jun 20, 2005	23.85	24.02	23.77	23.79
3764	AMEX	EV	Fri, Jun 17, 2005	24.00	24.19	23.74	24.07
3763	AMEX	EV	Thu, Jun 16, 2005	23.82	24.08	23.81	24.02
3762	AMEX	EV	Wed, Jun 15, 2005	23.93	24.05	23.79	23.91
3761	AMEX	EV	Tue, Jun 14, 2005	23.96	24.15	23.89	23.90
3760	AMEX	EV	Mon, Jun 13, 2005	24.08	24.23	23.96	24.05
3759	AMEX	EV	Fri, Jun 10, 2005	24.30	24.39	24.02	24.15
3758	AMEX	EV	Thu, Jun 9, 2005	24.24	24.40	24.12	24.27
3757	AMEX	EV	Wed, Jun 8, 2005	24.48	24.62	24.25	24.29
3756	AMEX	EV	Tue, Jun 7, 2005	24.48	24.65	24.43	24.48
3755	AMEX	EV	Mon, Jun 6, 2005	24.38	24.46	24.20	24.40
3754	AMEX	EV	Fri, Jun 3, 2005	24.70	24.87	24.28	24.38
3753	AMEX	EV	Thu, Jun 2, 2005	24.62	24.95	24.55	24.80
3752	AMEX	EV	Wed, Jun 1, 2005	24.40	24.99	24.40	24.69
3751	AMEX	EV	Tue, May 31, 2005	24.12	24.54	23.99	24.36
3750	AMEX	EV	Fri, May 27, 2005	24.08	24.35	23.91	24.22
3749	AMEX	EV	Thu, May 26, 2005	23.58	24.10	23.58	24.06
3748	AMEX	EV	Wed, May 25, 2005	23.64	23.71	23.46	23.55
3747	AMEX	EV	Tue, May 24, 2005	23.90	24.04	23.78	23.80
3746	AMEX	EV	Mon, May 23, 2005	23.97	24.13	23.78	24.04
3745	AMEX	EV	Fri, May 20, 2005	23.70	23.96	23.49	23.84
3744	AMEX	EV	Thu, May 19, 2005	23.60	23.85	23.52	23.74
3743	AMEX	EV	Wed, May 18, 2005	23.49	23.81	23.00	23.66
3742	AMEX	EV	Tue, May 17, 2005	23.40	23.68	23.10	23.50
3741	AMEX	EV	Mon, May 16, 2005	23.15	23.75	23.13	23.71
3740	AMEX	EV	Fri, May 13, 2005	23.27	23.48	22.90	23.21
3739	AMEX	EV	Thu, May 12, 2005	23.74	23.87	23.23	23.28
3738	AMEX	EV	Wed, May 11, 2005	23.76	24.02	23.35	23.78
3737	AMEX	EV	Tue, May 10, 2005	23.73	24.09	23.67	23.87
3736	AMEX	EV	Mon, May 9, 2005	23.94	24.28	23.94	24.16
3735	AMEX	EV	Fri, May 6, 2005	24.15	24.15	23.84	24.02
3734	AMEX	EV	Thu, May 5, 2005	23.50	24.03	23.48	23.90
3733	AMEX	EV	Wed, May 4, 2005	23.48	23.91	23.46	23.65
3732	AMEX	EV	Tue, May 3, 2005	23.31	23.62	23.20	23.43
3731	AMEX	EV	Mon, May 2, 2005	23.30	23.60	22.98	23.28
3730	AMEX	EV	Fri, Apr 29, 2005	23.22	23.49	22.85	23.43
3729	AMEX	EV	Thu, Apr 28, 2005	23.20	23.51	23.03	23.19
3728	AMEX	EV	Wed, Apr 27, 2005	23.25	23.62	23.00	23.50
3727	AMEX	EV	Tue, Apr 26, 2005	23.48	23.63	23.29	23.44
3726	AMEX	EV	Mon, Apr 25, 2005	22.81	23.44	22.35	23.44
3725	AMEX	EV	Fri, Apr 22, 2005	22.90	23.20	22.74	22.82
3724	AMEX	EV	Thu, Apr 21, 2005	22.61	23.05	22.49	23.05
3723	AMEX	EV	Wed, Apr 20, 2005	22.81	23.02	22.60	22.60
3722	AMEX	EV	Tue, Apr 19, 2005	22.25	22.81	22.23	22.71
3721	AMEX	EV	Mon, Apr 18, 2005	22.10	22.44	22.02	22.23
3720	AMEX	EV	Fri, Apr 15, 2005	22.45	22.65	21.90	22.06
3719	AMEX	EV	Thu, Apr 14, 2005	22.55	22.77	22.23	22.58
3718	AMEX	EV	Wed, Apr 13, 2005	22.87	22.99	22.19	22.45
3717	AMEX	EV	Tue, Apr 12, 2005	22.70	23.03	22.50	22.91
3716	AMEX	EV	Mon, Apr 11, 2005	23.25	23.27	22.85	22.90
3715	AMEX	EV	Fri, Apr 8, 2005	23.25	23.37	23.16	23.25
3714	AMEX	EV	Thu, Apr 7, 2005	22.99	23.34	22.94	23.34
3713	AMEX	EV	Wed, Apr 6, 2005	23.08	23.25	22.87	23.00
3712	AMEX	EV	Tue, Apr 5, 2005	23.53	23.76	23.08	23.08
3711	AMEX	EV	Mon, Apr 4, 2005	23.40	23.66	23.28	23.59
3710	AMEX	EV	Fri, Apr 1, 2005	23.57	23.89	23.24	23.35
3709	AMEX	EV	Thu, Mar 31, 2005	23.32	23.62	23.12	23.44
3708	AMEX	EV	Wed, Mar 30, 2005	23.01	23.55	23.01	23.45
3707	AMEX	EV	Tue, Mar 29, 2005	23.26	23.33	22.84	22.98
3706	AMEX	EV	Mon, Mar 28, 2005	23.52	23.61	23.26	23.26
3705	AMEX	EV	Thu, Mar 24, 2005	23.30	23.67	23.11	23.50
3704	AMEX	EV	Wed, Mar 23, 2005	23.38	23.40	23.00	23.03
3703	AMEX	EV	Tue, Mar 22, 2005	24.00	24.25	23.38	23.38
3702	AMEX	EV	Mon, Mar 21, 2005	24.10	24.32	23.90	24.07
3701	AMEX	EV	Fri, Mar 18, 2005	24.18	24.41	24.05	24.28
3700	AMEX	EV	Thu, Mar 17, 2005	24.45	24.64	24.10	24.34
3699	AMEX	EV	Wed, Mar 16, 2005	24.48	24.69	24.30	24.35
3698	AMEX	EV	Tue, Mar 15, 2005	24.70	24.88	24.50	24.60
3697	AMEX	EV	Mon, Mar 14, 2005	24.50	24.78	24.47	24.60
3696	AMEX	EV	Fri, Mar 11, 2005	24.48	24.82	24.47	24.50
3695	AMEX	EV	Thu, Mar 10, 2005	24.55	24.58	24.25	24.42
3694	AMEX	EV	Wed, Mar 9, 2005	24.65	24.68	24.13	24.40
3693	AMEX	EV	Tue, Mar 8, 2005	24.80	25.03	24.68	24.73
3692	AMEX	EV	Mon, Mar 7, 2005	25.18	25.47	24.90	25.01
3691	AMEX	EV	Fri, Mar 4, 2005	25.06	25.39	24.91	25.17
3690	AMEX	EV	Thu, Mar 3, 2005	26.15	26.15	24.46	25.01
3689	AMEX	EV	Wed, Mar 2, 2005	26.90	27.04	25.90	26.15
3688	AMEX	EV	Tue, Mar 1, 2005	27.20	27.66	27.16	27.30
3687	AMEX	EV	Mon, Feb 28, 2005	27.22	27.25	26.85	26.96
3686	AMEX	EV	Fri, Feb 25, 2005	26.73	27.11	26.60	27.08
3685	AMEX	EV	Thu, Feb 24, 2005	26.48	26.65	26.30	26.61
3684	AMEX	EV	Wed, Feb 23, 2005	26.55	26.80	26.45	26.48
3683	AMEX	EV	Tue, Feb 22, 2005	26.87	26.88	26.15	26.38
3682	AMEX	EV	Fri, Feb 18, 2005	26.73	26.84	26.37	26.62
3681	AMEX	EV	Thu, Feb 17, 2005	26.85	26.98	26.70	26.73
3680	AMEX	EV	Wed, Feb 16, 2005	26.96	26.99	26.71	26.84
3679	AMEX	EV	Tue, Feb 15, 2005	26.80	26.96	26.24	26.85
3678	AMEX	EV	Mon, Feb 14, 2005	26.10	26.39	25.95	26.30
3677	AMEX	EV	Fri, Feb 11, 2005	25.90	26.11	25.69	25.97
3676	AMEX	EV	Thu, Feb 10, 2005	25.90	25.94	25.74	25.76
3675	AMEX	EV	Wed, Feb 9, 2005	25.84	25.98	25.62	25.76
3674	AMEX	EV	Tue, Feb 8, 2005	25.75	25.97	25.70	25.84
3673	AMEX	EV	Mon, Feb 7, 2005	25.71	26.00	25.57	25.70
3672	AMEX	EV	Fri, Feb 4, 2005	25.26	25.59	25.21	25.53
3671	AMEX	EV	Thu, Feb 3, 2005	25.15	25.28	24.96	25.13
3670	AMEX	EV	Wed, Feb 2, 2005	25.36	25.40	25.02	25.13
3669	AMEX	EV	Tue, Feb 1, 2005	25.03	25.32	24.94	25.16
3668	AMEX	EV	Mon, Jan 31, 2005	24.59	25.04	24.59	25.03
3667	AMEX	EV	Fri, Jan 28, 2005	24.50	24.81	24.25	24.49
3666	AMEX	EV	Thu, Jan 27, 2005	24.30	24.62	24.24	24.59
3665	AMEX	EV	Wed, Jan 26, 2005	24.28	24.39	24.13	24.33
3664	AMEX	EV	Tue, Jan 25, 2005	24.50	24.87	24.24	24.28
3663	AMEX	EV	Mon, Jan 24, 2005	24.23	24.63	24.23	24.40
3662	AMEX	EV	Fri, Jan 21, 2005	24.57	24.71	24.17	24.35
3661	AMEX	EV	Thu, Jan 20, 2005	24.95	25.19	24.35	24.58
3660	AMEX	EV	Wed, Jan 19, 2005	25.12	25.50	25.06	25.15
3659	AMEX	EV	Tue, Jan 18, 2005	24.80	25.49	24.80	25.22
3658	AMEX	EV	Fri, Jan 14, 2005	49.71	50.74	49.71	50.40
3657	AMEX	EV	Thu, Jan 13, 2005	50.25	50.39	49.70	49.71
3656	AMEX	EV	Wed, Jan 12, 2005	50.51	50.77	50.06	50.42
3655	AMEX	EV	Tue, Jan 11, 2005	50.50	50.87	50.38	50.61
3654	AMEX	EV	Mon, Jan 10, 2005	50.00	50.98	49.63	50.57
3653	AMEX	EV	Fri, Jan 7, 2005	50.25	50.57	49.76	49.91
3652	AMEX	EV	Thu, Jan 6, 2005	49.53	50.57	49.50	50.25
3651	AMEX	EV	Wed, Jan 5, 2005	50.05	50.14	49.53	49.55
3650	AMEX	EV	Tue, Jan 4, 2005	51.68	51.68	50.02	50.05
3649	AMEX	EV	Mon, Jan 3, 2005	52.15	52.40	51.60	51.68
3648	AMEX	EV	Fri, Dec 31, 2004	52.05	52.39	52.00	52.15
3647	AMEX	EV	Thu, Dec 30, 2004	52.02	52.28	51.98	52.15
3646	AMEX	EV	Wed, Dec 29, 2004	51.75	51.99	51.60	51.89
3645	AMEX	EV	Tue, Dec 28, 2004	51.48	51.75	51.32	51.75
3644	AMEX	EV	Mon, Dec 27, 2004	51.75	51.75	51.15	51.23
3643	AMEX	EV	Thu, Dec 23, 2004	51.60	52.02	51.57	51.77
3642	AMEX	EV	Wed, Dec 22, 2004	50.80	51.82	50.80	51.71
3641	AMEX	EV	Tue, Dec 21, 2004	50.74	51.07	50.44	50.90
3640	AMEX	EV	Mon, Dec 20, 2004	50.90	51.14	50.71	50.75
3639	AMEX	EV	Fri, Dec 17, 2004	50.65	51.18	50.61	50.78
3638	AMEX	EV	Thu, Dec 16, 2004	50.90	50.97	50.32	50.74
3637	AMEX	EV	Wed, Dec 15, 2004	50.29	50.87	50.27	50.72
3636	AMEX	EV	Tue, Dec 14, 2004	49.80	50.66	49.75	50.54
3635	AMEX	EV	Mon, Dec 13, 2004	49.60	49.98	49.54	49.80
3634	AMEX	EV	Fri, Dec 10, 2004	49.45	49.77	49.30	49.60
3633	AMEX	EV	Thu, Dec 9, 2004	49.25	49.67	48.80	49.58
3632	AMEX	EV	Wed, Dec 8, 2004	48.80	49.66	48.75	49.49
3631	AMEX	EV	Tue, Dec 7, 2004	49.03	49.56	48.71	48.72
3630	AMEX	EV	Mon, Dec 6, 2004	48.70	49.37	48.25	49.10
3629	AMEX	EV	Fri, Dec 3, 2004	48.65	49.16	48.41	48.65
3628	AMEX	EV	Thu, Dec 2, 2004	48.70	48.97	48.50	48.75
3627	AMEX	EV	Wed, Dec 1, 2004	47.95	48.79	47.95	48.70
3626	AMEX	EV	Tue, Nov 30, 2004	47.91	48.10	47.77	47.95
3625	AMEX	EV	Mon, Nov 29, 2004	47.05	48.16	47.05	47.91
3624	AMEX	EV	Fri, Nov 26, 2004	46.00	47.06	46.00	46.97
3623	AMEX	EV	Wed, Nov 24, 2004	45.60	46.14	45.52	45.93
3622	AMEX	EV	Tue, Nov 23, 2004	45.00	45.69	44.69	45.40
3621	AMEX	EV	Mon, Nov 22, 2004	45.10	45.28	44.74	45.15
3620	AMEX	EV	Fri, Nov 19, 2004	45.76	45.89	44.71	44.75
3619	AMEX	EV	Thu, Nov 18, 2004	46.10	46.10	45.26	45.86
3618	AMEX	EV	Wed, Nov 17, 2004	46.25	46.98	46.21	46.52
3617	AMEX	EV	Tue, Nov 16, 2004	46.10	46.20	45.81	46.03
3616	AMEX	EV	Mon, Nov 15, 2004	46.85	46.86	46.20	46.26
3615	AMEX	EV	Fri, Nov 12, 2004	46.37	46.83	45.92	46.81
3614	AMEX	EV	Thu, Nov 11, 2004	46.40	46.56	46.31	46.50
3613	AMEX	EV	Wed, Nov 10, 2004	46.48	46.55	46.16	46.34
3612	AMEX	EV	Tue, Nov 9, 2004	45.80	46.60	45.48	46.47
3611	AMEX	EV	Mon, Nov 8, 2004	46.20	46.20	45.67	45.70
3610	AMEX	EV	Fri, Nov 5, 2004	46.03	46.28	45.53	46.21
3609	AMEX	EV	Thu, Nov 4, 2004	44.80	45.70	44.54	45.55
3608	AMEX	EV	Wed, Nov 3, 2004	44.25	44.99	44.25	44.72
3607	AMEX	EV	Tue, Nov 2, 2004	44.00	44.12	43.50	43.60
3606	AMEX	EV	Mon, Nov 1, 2004	43.80	44.06	43.63	43.91
3605	AMEX	EV	Fri, Oct 29, 2004	43.32	43.79	43.21	43.62
3604	AMEX	EV	Thu, Oct 28, 2004	43.03	43.44	42.74	43.32
3603	AMEX	EV	Wed, Oct 27, 2004	42.05	43.06	41.70	43.00
3602	AMEX	EV	Tue, Oct 26, 2004	41.65	42.30	41.36	42.10
3601	AMEX	EV	Mon, Oct 25, 2004	41.79	41.79	41.23	41.64
3600	AMEX	EV	Fri, Oct 22, 2004	42.02	42.63	41.82	41.99
3599	AMEX	EV	Thu, Oct 21, 2004	41.32	42.02	41.30	42.02
3598	AMEX	EV	Wed, Oct 20, 2004	41.08	41.35	40.75	41.31
3597	AMEX	EV	Tue, Oct 19, 2004	41.50	41.80	41.05	41.13
3596	AMEX	EV	Mon, Oct 18, 2004	41.20	41.30	40.86	41.06
3595	AMEX	EV	Fri, Oct 15, 2004	41.10	41.64	41.00	41.29
3594	AMEX	EV	Thu, Oct 14, 2004	41.40	41.54	40.90	40.90
3593	AMEX	EV	Wed, Oct 13, 2004	41.65	41.87	41.43	41.58
3592	AMEX	EV	Tue, Oct 12, 2004	41.39	41.88	41.15	41.58
3591	AMEX	EV	Mon, Oct 11, 2004	41.05	41.64	41.05	41.40
3590	AMEX	EV	Fri, Oct 8, 2004	41.05	41.44	40.85	40.91
3589	AMEX	EV	Thu, Oct 7, 2004	41.31	41.39	40.98	41.18
3588	AMEX	EV	Wed, Oct 6, 2004	40.80	41.32	40.77	41.31
3587	AMEX	EV	Tue, Oct 5, 2004	40.85	41.00	40.75	40.87
3586	AMEX	EV	Mon, Oct 4, 2004	40.70	41.09	40.67	40.92
3585	AMEX	EV	Fri, Oct 1, 2004	40.48	40.80	40.47	40.61
3584	AMEX	EV	Thu, Sep 30, 2004	40.00	40.56	39.95	40.39
3583	AMEX	EV	Wed, Sep 29, 2004	39.90	40.36	39.75	40.14
3582	AMEX	EV	Tue, Sep 28, 2004	40.01	40.20	39.92	40.00
3581	AMEX	EV	Mon, Sep 27, 2004	39.55	40.20	39.33	40.00
3580	AMEX	EV	Fri, Sep 24, 2004	39.33	40.05	39.32	39.88
3579	AMEX	EV	Thu, Sep 23, 2004	39.60	39.66	39.18	39.40
3578	AMEX	EV	Wed, Sep 22, 2004	39.80	40.05	39.46	39.70
3577	AMEX	EV	Tue, Sep 21, 2004	39.60	40.19	39.60	40.03
3576	AMEX	EV	Mon, Sep 20, 2004	39.73	39.83	39.46	39.60
3575	AMEX	EV	Fri, Sep 17, 2004	39.95	40.14	39.84	39.93
3574	AMEX	EV	Thu, Sep 16, 2004	39.82	40.11	39.77	40.11
3573	AMEX	EV	Wed, Sep 15, 2004	39.70	39.96	39.64	39.76
3572	AMEX	EV	Tue, Sep 14, 2004	39.90	40.07	39.83	39.95
3571	AMEX	EV	Mon, Sep 13, 2004	40.25	40.50	39.97	40.00
3570	AMEX	EV	Fri, Sep 10, 2004	40.05	40.49	39.86	40.45
3569	AMEX	EV	Thu, Sep 9, 2004	39.75	40.30	39.75	40.15
3568	AMEX	EV	Wed, Sep 8, 2004	41.28	41.28	40.70	40.76
3567	AMEX	EV	Tue, Sep 7, 2004	40.75	41.35	40.43	41.30
3566	AMEX	EV	Fri, Sep 3, 2004	40.82	41.04	40.51	40.67
3565	AMEX	EV	Thu, Sep 2, 2004	40.32	40.95	39.97	40.80
3564	AMEX	EV	Wed, Sep 1, 2004	40.05	40.63	40.04	40.24
3563	AMEX	EV	Tue, Aug 31, 2004	39.99	40.35	39.74	40.15
3562	AMEX	EV	Mon, Aug 30, 2004	39.90	40.12	39.78	39.97
3561	AMEX	EV	Fri, Aug 27, 2004	40.41	40.47	40.16	40.37
3560	AMEX	EV	Thu, Aug 26, 2004	40.43	40.56	40.13	40.42
3559	AMEX	EV	Wed, Aug 25, 2004	40.02	40.48	39.70	40.43
3558	AMEX	EV	Tue, Aug 24, 2004	40.10	40.15	39.81	40.02
3557	AMEX	EV	Mon, Aug 23, 2004	39.70	40.10	39.39	39.54
3556	AMEX	EV	Fri, Aug 20, 2004	38.64	39.90	38.63	39.82
3555	AMEX	EV	Thu, Aug 19, 2004	38.70	38.90	38.42	38.60
3554	AMEX	EV	Wed, Aug 18, 2004	37.55	38.74	37.39	38.50
3553	AMEX	EV	Tue, Aug 17, 2004	37.12	37.99	37.12	37.72
3552	AMEX	EV	Mon, Aug 16, 2004	35.94	37.24	35.94	37.20
3551	AMEX	EV	Fri, Aug 13, 2004	36.08	36.23	35.91	36.04
3550	AMEX	EV	Thu, Aug 12, 2004	36.23	36.43	35.93	36.08
3549	AMEX	EV	Wed, Aug 11, 2004	36.28	36.61	35.95	36.38
3548	AMEX	EV	Tue, Aug 10, 2004	35.79	36.42	35.79	36.42
3547	AMEX	EV	Mon, Aug 9, 2004	35.58	35.93	35.56	35.78
3546	AMEX	EV	Fri, Aug 6, 2004	35.78	35.92	35.35	35.58
3545	AMEX	EV	Thu, Aug 5, 2004	36.71	36.76	35.86	35.87
3544	AMEX	EV	Wed, Aug 4, 2004	36.93	37.14	36.54	36.91
3543	AMEX	EV	Tue, Aug 3, 2004	37.80	37.90	36.93	36.93
3542	AMEX	EV	Mon, Aug 2, 2004	37.79	38.41	37.51	38.41
3541	AMEX	EV	Fri, Jul 30, 2004	37.87	38.15	37.52	37.94
3540	AMEX	EV	Thu, Jul 29, 2004	37.30	38.10	37.21	38.00
3539	AMEX	EV	Wed, Jul 28, 2004	37.70	37.83	37.04	37.35
3538	AMEX	EV	Tue, Jul 27, 2004	37.38	38.04	37.28	37.91
3537	AMEX	EV	Mon, Jul 26, 2004	37.82	37.91	37.20	37.32
3536	AMEX	EV	Fri, Jul 23, 2004	38.12	38.20	37.75	37.75
3535	AMEX	EV	Thu, Jul 22, 2004	38.00	38.20	37.63	38.08
3534	AMEX	EV	Wed, Jul 21, 2004	38.63	38.87	38.04	38.10
3533	AMEX	EV	Tue, Jul 20, 2004	37.65	38.54	37.65	38.43
3532	AMEX	EV	Mon, Jul 19, 2004	37.65	38.07	37.56	37.65
3531	AMEX	EV	Fri, Jul 16, 2004	37.83	38.20	37.69	37.69
3530	AMEX	EV	Thu, Jul 15, 2004	38.02	38.15	37.76	37.82
3529	AMEX	EV	Wed, Jul 14, 2004	38.27	38.41	38.02	38.08
3528	AMEX	EV	Tue, Jul 13, 2004	38.22	38.51	38.15	38.28
3527	AMEX	EV	Mon, Jul 12, 2004	38.10	38.30	37.78	38.22
3526	AMEX	EV	Fri, Jul 9, 2004	38.05	38.20	37.99	38.12
3525	AMEX	EV	Thu, Jul 8, 2004	38.25	38.35	37.87	37.88
3524	AMEX	EV	Wed, Jul 7, 2004	38.53	38.79	38.11	38.16
3523	AMEX	EV	Tue, Jul 6, 2004	38.86	38.96	38.45	38.54
3522	AMEX	EV	Fri, Jul 2, 2004	38.57	38.97	38.53	38.86
3521	AMEX	EV	Thu, Jul 1, 2004	38.30	38.57	37.91	38.57
3520	AMEX	EV	Wed, Jun 30, 2004	38.25	38.45	37.71	38.21
3519	AMEX	EV	Tue, Jun 29, 2004	37.78	38.20	37.68	38.05
3518	AMEX	EV	Mon, Jun 28, 2004	38.40	38.45	37.72	37.78
3517	AMEX	EV	Fri, Jun 25, 2004	38.15	38.67	38.00	38.00
3516	AMEX	EV	Thu, Jun 24, 2004	38.35	38.40	38.07	38.23
3515	AMEX	EV	Wed, Jun 23, 2004	38.00	38.35	37.82	38.35
3514	AMEX	EV	Tue, Jun 22, 2004	37.70	38.08	37.50	38.06
3513	AMEX	EV	Mon, Jun 21, 2004	38.15	38.15	37.71	37.78
3512	AMEX	EV	Fri, Jun 18, 2004	37.52	38.00	37.52	37.75
3511	AMEX	EV	Thu, Jun 17, 2004	37.50	37.80	37.44	37.67
3510	AMEX	EV	Wed, Jun 16, 2004	37.46	37.66	37.31	37.61
3509	AMEX	EV	Tue, Jun 15, 2004	37.65	37.99	37.40	37.45
3508	AMEX	EV	Mon, Jun 14, 2004	37.54	37.64	37.42	37.50
3507	AMEX	EV	Thu, Jun 10, 2004	37.70	37.70	37.57	37.64
3506	AMEX	EV	Wed, Jun 9, 2004	37.67	37.74	37.57	37.60
3505	AMEX	EV	Tue, Jun 8, 2004	37.75	37.79	37.41	37.77
3504	AMEX	EV	Mon, Jun 7, 2004	37.50	37.84	37.36	37.81
3503	AMEX	EV	Fri, Jun 4, 2004	37.15	37.53	37.07	37.30
3502	AMEX	EV	Thu, Jun 3, 2004	37.00	37.12	36.91	36.95
3501	AMEX	EV	Wed, Jun 2, 2004	37.08	37.35	36.82	37.01
3500	AMEX	EV	Tue, Jun 1, 2004	36.80	37.07	36.68	37.07
3499	AMEX	EV	Fri, May 28, 2004	36.90	36.90	36.68	36.90
3498	AMEX	EV	Thu, May 27, 2004	36.60	36.90	36.55	36.90
3497	AMEX	EV	Wed, May 26, 2004	36.41	36.49	36.00	36.49
3496	AMEX	EV	Tue, May 25, 2004	35.81	36.51	35.40	36.51
3495	AMEX	EV	Mon, May 24, 2004	35.50	35.89	35.44	35.80
3494	AMEX	EV	Fri, May 21, 2004	35.15	35.72	35.15	35.40
3493	AMEX	EV	Thu, May 20, 2004	35.00	35.60	34.80	35.20
3492	AMEX	EV	Wed, May 19, 2004	34.60	35.14	34.44	34.81
3491	AMEX	EV	Tue, May 18, 2004	33.15	34.19	33.15	34.18
3490	AMEX	EV	Mon, May 17, 2004	34.05	34.05	32.78	32.92
3489	AMEX	EV	Fri, May 14, 2004	34.63	34.74	33.90	34.20
3488	AMEX	EV	Thu, May 13, 2004	34.95	35.14	34.67	34.68
3487	AMEX	EV	Wed, May 12, 2004	35.10	35.13	34.28	35.03
3486	AMEX	EV	Tue, May 11, 2004	34.85	35.33	34.83	35.05
3485	AMEX	EV	Mon, May 10, 2004	35.20	35.20	33.83	34.86
3484	AMEX	EV	Fri, May 7, 2004	36.35	36.41	35.09	35.38
3483	AMEX	EV	Thu, May 6, 2004	36.50	36.52	36.01	36.40
3482	AMEX	EV	Wed, May 5, 2004	36.40	36.95	36.40	36.59
3481	AMEX	EV	Tue, May 4, 2004	36.35	36.75	36.35	36.55
3480	AMEX	EV	Mon, May 3, 2004	36.51	36.63	36.23	36.42
3479	AMEX	EV	Fri, Apr 30, 2004	36.90	37.05	36.20	36.51
3478	AMEX	EV	Thu, Apr 29, 2004	37.75	38.13	36.73	36.74
3477	AMEX	EV	Wed, Apr 28, 2004	38.35	38.36	37.68	37.75
3476	AMEX	EV	Tue, Apr 27, 2004	37.65	38.86	37.65	38.67
3475	AMEX	EV	Mon, Apr 26, 2004	37.48	37.74	37.38	37.69
3474	AMEX	EV	Fri, Apr 23, 2004	37.37	37.75	37.22	37.48
3473	AMEX	EV	Thu, Apr 22, 2004	36.33	37.25	36.12	37.06
3472	AMEX	EV	Wed, Apr 21, 2004	36.60	36.77	36.00	36.33
3471	AMEX	EV	Tue, Apr 20, 2004	37.50	37.62	36.40	36.44
3470	AMEX	EV	Mon, Apr 19, 2004	38.00	38.00	37.30	37.57
3469	AMEX	EV	Fri, Apr 16, 2004	37.80	38.21	37.80	37.99
3468	AMEX	EV	Thu, Apr 15, 2004	37.97	38.10	37.62	37.99
3467	AMEX	EV	Wed, Apr 14, 2004	38.26	38.60	37.65	37.97
3466	AMEX	EV	Tue, Apr 13, 2004	39.35	39.48	38.30	38.46
3465	AMEX	EV	Mon, Apr 12, 2004	38.91	39.50	38.91	39.21
3464	AMEX	EV	Thu, Apr 8, 2004	39.03	39.22	38.77	38.82
3463	AMEX	EV	Wed, Apr 7, 2004	38.55	39.03	38.40	38.92
3462	AMEX	EV	Tue, Apr 6, 2004	38.33	38.79	38.29	38.63
3461	AMEX	EV	Mon, Apr 5, 2004	38.60	38.65	38.35	38.58
3460	AMEX	EV	Fri, Apr 2, 2004	38.85	38.85	38.39	38.46
3459	AMEX	EV	Thu, Apr 1, 2004	38.02	38.57	37.98	38.45
3458	AMEX	EV	Wed, Mar 31, 2004	37.95	38.20	37.73	38.12
3457	AMEX	EV	Tue, Mar 30, 2004	37.60	38.05	37.60	37.93
3456	AMEX	EV	Mon, Mar 29, 2004	37.24	37.83	37.16	37.75
3455	AMEX	EV	Fri, Mar 26, 2004	37.10	37.41	36.86	37.04
3454	AMEX	EV	Thu, Mar 25, 2004	36.85	37.45	36.85	37.17
3453	AMEX	EV	Wed, Mar 24, 2004	36.75	37.06	36.57	36.60
3452	AMEX	EV	Tue, Mar 23, 2004	37.00	37.43	36.95	36.98
3451	AMEX	EV	Mon, Mar 22, 2004	37.50	37.50	36.81	36.87
3450	AMEX	EV	Fri, Mar 19, 2004	38.00	38.27	37.66	37.85
3449	AMEX	EV	Thu, Mar 18, 2004	38.10	38.25	37.62	37.96
3448	AMEX	EV	Wed, Mar 17, 2004	37.80	38.23	37.75	38.13
3447	AMEX	EV	Tue, Mar 16, 2004	37.34	37.76	37.13	37.50
3446	AMEX	EV	Mon, Mar 15, 2004	38.40	38.40	37.00	37.26
3445	AMEX	EV	Fri, Mar 12, 2004	37.95	38.50	37.78	38.50
3444	AMEX	EV	Thu, Mar 11, 2004	38.40	38.65	37.76	37.77
3443	AMEX	EV	Wed, Mar 10, 2004	39.00	39.32	38.28	38.40
3442	AMEX	EV	Tue, Mar 9, 2004	39.06	39.25	38.80	39.08
3441	AMEX	EV	Mon, Mar 8, 2004	39.60	39.69	39.11	39.16
3440	AMEX	EV	Fri, Mar 5, 2004	39.46	40.02	39.39	39.74
3439	AMEX	EV	Thu, Mar 4, 2004	39.10	39.46	39.04	39.46
3438	AMEX	EV	Wed, Mar 3, 2004	38.75	39.20	38.61	39.15
3437	AMEX	EV	Tue, Mar 2, 2004	38.55	39.21	38.50	39.00
3436	AMEX	EV	Mon, Mar 1, 2004	38.70	39.00	38.60	38.69
3435	AMEX	EV	Fri, Feb 27, 2004	38.48	38.87	38.47	38.50
3434	AMEX	EV	Thu, Feb 26, 2004	37.82	38.74	37.79	38.38
3433	AMEX	EV	Wed, Feb 25, 2004	37.30	37.82	37.27	37.82
3432	AMEX	EV	Tue, Feb 24, 2004	37.72	38.16	37.71	37.97
3431	AMEX	EV	Mon, Feb 23, 2004	38.10	38.18	37.60	37.79
3430	AMEX	EV	Fri, Feb 20, 2004	38.00	38.16	37.77	38.06
3429	AMEX	EV	Thu, Feb 19, 2004	38.60	38.61	38.23	38.26
3428	AMEX	EV	Wed, Feb 18, 2004	38.51	38.56	38.39	38.40
3427	AMEX	EV	Tue, Feb 17, 2004	38.50	38.85	38.25	38.61
3426	AMEX	EV	Fri, Feb 13, 2004	38.10	38.46	38.10	38.25
3425	AMEX	EV	Thu, Feb 12, 2004	38.40	38.42	38.03	38.15
3424	AMEX	EV	Wed, Feb 11, 2004	38.03	38.59	37.98	38.50
3423	AMEX	EV	Tue, Feb 10, 2004	37.75	38.17	37.67	38.00
3422	AMEX	EV	Mon, Feb 9, 2004	37.94	38.39	37.78	37.85
3421	AMEX	EV	Fri, Feb 6, 2004	37.60	38.12	37.31	38.00
3420	AMEX	EV	Thu, Feb 5, 2004	37.20	37.93	37.11	37.54
3419	AMEX	EV	Wed, Feb 4, 2004	37.65	37.71	37.12	37.20
3418	AMEX	EV	Tue, Feb 3, 2004	37.75	38.07	37.44	37.81
3417	AMEX	EV	Mon, Feb 2, 2004	37.68	38.25	37.55	37.87
3416	AMEX	EV	Fri, Jan 30, 2004	37.74	37.97	37.55	37.75
3415	AMEX	EV	Thu, Jan 29, 2004	37.23	37.87	37.10	37.74
3414	AMEX	EV	Wed, Jan 28, 2004	38.53	38.74	37.03	37.03
3413	AMEX	EV	Tue, Jan 27, 2004	38.50	38.75	38.12	38.52
3412	AMEX	EV	Mon, Jan 26, 2004	38.10	38.71	38.02	38.63
3411	AMEX	EV	Fri, Jan 23, 2004	38.35	38.39	37.89	38.13
3410	AMEX	EV	Thu, Jan 22, 2004	37.80	38.61	37.75	38.16
3409	AMEX	EV	Wed, Jan 21, 2004	37.20	37.75	36.92	37.75
3408	AMEX	EV	Tue, Jan 20, 2004	36.82	37.32	36.81	37.20
3407	AMEX	EV	Fri, Jan 16, 2004	36.82	36.95	36.70	36.75
3406	AMEX	EV	Thu, Jan 15, 2004	37.20	37.31	36.50	36.62
3405	AMEX	EV	Wed, Jan 14, 2004	36.75	37.16	36.74	37.08
3404	AMEX	EV	Tue, Jan 13, 2004	36.95	36.99	36.51	36.65
3403	AMEX	EV	Mon, Jan 12, 2004	36.70	36.90	36.50	36.80
3402	AMEX	EV	Fri, Jan 9, 2004	36.70	36.91	36.57	36.64
3401	AMEX	EV	Thu, Jan 8, 2004	36.90	36.90	36.60	36.74
3400	AMEX	EV	Wed, Jan 7, 2004	36.86	37.11	36.70	36.90
3399	AMEX	EV	Tue, Jan 6, 2004	37.06	37.06	36.69	36.76
3398	AMEX	EV	Mon, Jan 5, 2004	36.80	37.08	36.62	37.06
3397	AMEX	EV	Fri, Jan 2, 2004	36.54	36.95	36.54	36.70
3396	AMEX	EV	Wed, Dec 31, 2003	36.97	37.03	36.55	36.64
3395	AMEX	EV	Tue, Dec 30, 2003	36.70	37.12	36.63	36.97
3394	AMEX	EV	Mon, Dec 29, 2003	36.32	36.77	36.28	36.76
3393	AMEX	EV	Fri, Dec 26, 2003	36.10	36.37	36.02	36.12
3392	AMEX	EV	Wed, Dec 24, 2003	36.10	36.27	36.02	36.20
3391	AMEX	EV	Tue, Dec 23, 2003	36.36	36.64	36.27	36.44
3390	AMEX	EV	Mon, Dec 22, 2003	36.28	36.49	36.05	36.36
3389	AMEX	EV	Fri, Dec 19, 2003	36.00	36.40	35.45	36.27
3388	AMEX	EV	Thu, Dec 18, 2003	35.45	36.00	35.25	36.00
3387	AMEX	EV	Wed, Dec 17, 2003	35.15	35.59	34.95	35.44
3386	AMEX	EV	Tue, Dec 16, 2003	35.05	35.10	34.25	34.70
3385	AMEX	EV	Mon, Dec 15, 2003	35.00	35.10	34.67	34.80
3384	AMEX	EV	Fri, Dec 12, 2003	34.55	34.81	34.50	34.65
3383	AMEX	EV	Thu, Dec 11, 2003	35.95	36.13	34.56	35.04
3382	AMEX	EV	Wed, Dec 10, 2003	37.10	37.22	36.93	37.10
3381	AMEX	EV	Tue, Dec 9, 2003	37.42	37.42	36.91	37.00
3380	AMEX	EV	Mon, Dec 8, 2003	36.74	37.49	36.74	37.49
3379	AMEX	EV	Fri, Dec 5, 2003	37.27	37.27	36.65	36.84
3378	AMEX	EV	Thu, Dec 4, 2003	37.33	37.41	37.15	37.32
3377	AMEX	EV	Wed, Dec 3, 2003	37.30	37.44	37.08	37.23
3376	AMEX	EV	Tue, Dec 2, 2003	37.05	37.34	36.83	37.17
3375	AMEX	EV	Mon, Dec 1, 2003	36.45	36.94	36.45	36.94
3374	AMEX	EV	Fri, Nov 28, 2003	35.77	36.53	35.76	36.35
3373	AMEX	EV	Wed, Nov 26, 2003	35.17	35.90	35.11	35.77
3372	AMEX	EV	Tue, Nov 25, 2003	35.20	35.55	34.76	35.17
3371	AMEX	EV	Mon, Nov 24, 2003	34.83	35.37	34.82	35.34
3370	AMEX	EV	Fri, Nov 21, 2003	34.25	35.00	34.25	34.82
3369	AMEX	EV	Thu, Nov 20, 2003	34.50	34.61	34.15	34.31
3368	AMEX	EV	Wed, Nov 19, 2003	34.70	34.80	34.29	34.67
3367	AMEX	EV	Tue, Nov 18, 2003	34.93	35.15	34.64	34.69
3366	AMEX	EV	Mon, Nov 17, 2003	34.80	34.92	34.20	34.73
3365	AMEX	EV	Fri, Nov 14, 2003	35.85	35.85	34.94	34.94
3364	AMEX	EV	Thu, Nov 13, 2003	35.72	36.06	35.57	35.85
3363	AMEX	EV	Wed, Nov 12, 2003	35.15	35.84	35.15	35.82
3362	AMEX	EV	Tue, Nov 11, 2003	35.20	35.48	35.02	35.16
3361	AMEX	EV	Mon, Nov 10, 2003	35.80	35.80	35.07	35.12
3360	AMEX	EV	Fri, Nov 7, 2003	35.45	35.93	35.39	35.65
3359	AMEX	EV	Thu, Nov 6, 2003	34.74	35.45	34.74	35.37
3358	AMEX	EV	Wed, Nov 5, 2003	34.65	34.91	34.17	34.74
3357	AMEX	EV	Tue, Nov 4, 2003	35.02	35.06	34.68	34.90
3356	AMEX	EV	Mon, Nov 3, 2003	35.00	35.07	34.81	35.02
3355	AMEX	EV	Fri, Oct 31, 2003	35.10	35.25	34.71	34.88
3354	AMEX	EV	Thu, Oct 30, 2003	35.40	35.41	34.96	35.02
3353	AMEX	EV	Wed, Oct 29, 2003	35.22	35.56	35.09	35.29
3352	AMEX	EV	Tue, Oct 28, 2003	35.23	35.60	35.20	35.34
3351	AMEX	EV	Mon, Oct 27, 2003	35.00	35.50	35.00	35.28
3350	AMEX	EV	Fri, Oct 24, 2003	35.03	35.41	34.81	34.90
3349	AMEX	EV	Thu, Oct 23, 2003	34.76	35.50	34.45	35.03
3348	AMEX	EV	Wed, Oct 22, 2003	35.35	35.35	34.25	34.76
3347	AMEX	EV	Tue, Oct 21, 2003	35.35	35.59	35.18	35.35
3346	AMEX	EV	Mon, Oct 20, 2003	35.17	35.40	35.11	35.33
3345	AMEX	EV	Fri, Oct 17, 2003	35.65	35.65	34.83	35.17
3344	AMEX	EV	Thu, Oct 16, 2003	35.23	35.60	35.15	35.43
3343	AMEX	EV	Wed, Oct 15, 2003	35.29	35.35	34.90	35.23
3342	AMEX	EV	Tue, Oct 14, 2003	35.25	35.25	34.82	35.25
3341	AMEX	EV	Mon, Oct 13, 2003	34.87	35.25	34.87	35.25
3340	AMEX	EV	Fri, Oct 10, 2003	34.50	34.83	34.46	34.62
3339	AMEX	EV	Thu, Oct 9, 2003	34.89	35.13	34.35	34.56
3338	AMEX	EV	Wed, Oct 8, 2003	34.70	34.75	34.20	34.64
3337	AMEX	EV	Tue, Oct 7, 2003	34.25	34.55	33.87	34.55
3336	AMEX	EV	Mon, Oct 6, 2003	35.10	35.10	34.35	34.40
3335	AMEX	EV	Fri, Oct 3, 2003	34.35	34.93	34.35	34.70
3334	AMEX	EV	Thu, Oct 2, 2003	34.10	34.41	33.82	33.97
3333	AMEX	EV	Wed, Oct 1, 2003	33.51	33.96	33.38	33.95
3332	AMEX	EV	Tue, Sep 30, 2003	33.72	33.96	33.30	33.48
3331	AMEX	EV	Mon, Sep 29, 2003	33.11	33.82	33.11	33.82
3330	AMEX	EV	Fri, Sep 26, 2003	33.80	33.80	33.11	33.16
3329	AMEX	EV	Thu, Sep 25, 2003	34.60	34.67	33.80	33.82
3328	AMEX	EV	Wed, Sep 24, 2003	35.15	35.15	34.42	34.52
3327	AMEX	EV	Tue, Sep 23, 2003	35.16	35.24	34.68	35.05
3326	AMEX	EV	Mon, Sep 22, 2003	35.47	35.47	35.08	35.16
3325	AMEX	EV	Fri, Sep 19, 2003	35.65	35.84	35.50	35.60
3324	AMEX	EV	Thu, Sep 18, 2003	34.91	35.63	34.91	35.55
3323	AMEX	EV	Wed, Sep 17, 2003	35.30	35.42	34.85	34.90
3322	AMEX	EV	Tue, Sep 16, 2003	34.90	35.35	34.83	35.13
3321	AMEX	EV	Mon, Sep 15, 2003	34.77	35.11	34.69	34.90
3320	AMEX	EV	Fri, Sep 12, 2003	34.75	34.80	34.46	34.77
3319	AMEX	EV	Thu, Sep 11, 2003	34.20	34.81	34.20	34.80
3318	AMEX	EV	Wed, Sep 10, 2003	34.50	34.59	34.03	34.03
3317	AMEX	EV	Tue, Sep 9, 2003	34.54	34.95	34.50	34.84
3316	AMEX	EV	Mon, Sep 8, 2003	34.40	34.91	34.40	34.64
3315	AMEX	EV	Fri, Sep 5, 2003	34.30	34.83	34.27	34.37
3314	AMEX	EV	Thu, Sep 4, 2003	34.77	34.77	34.35	34.46
3313	AMEX	EV	Wed, Sep 3, 2003	34.90	34.94	34.41	34.75
3312	AMEX	EV	Tue, Sep 2, 2003	34.21	34.88	34.20	34.80
3311	AMEX	EV	Fri, Aug 29, 2003	33.70	34.17	33.70	34.06
3310	AMEX	EV	Thu, Aug 28, 2003	33.95	33.98	33.30	33.84
3309	AMEX	EV	Wed, Aug 27, 2003	33.45	33.85	33.30	33.85
3308	AMEX	EV	Tue, Aug 26, 2003	33.35	33.64	33.06	33.55
3307	AMEX	EV	Mon, Aug 25, 2003	33.20	33.70	33.11	33.50
3306	AMEX	EV	Fri, Aug 22, 2003	34.33	34.46	33.30	33.30
3305	AMEX	EV	Thu, Aug 21, 2003	33.80	34.94	33.80	34.40
3304	AMEX	EV	Wed, Aug 20, 2003	34.40	34.44	33.11	33.12
3303	AMEX	EV	Tue, Aug 19, 2003	34.51	34.70	34.26	34.63
3302	AMEX	EV	Mon, Aug 18, 2003	34.00	34.40	33.93	34.31
3301	AMEX	EV	Fri, Aug 15, 2003	33.75	34.13	33.75	34.00
3300	AMEX	EV	Thu, Aug 14, 2003	33.60	34.03	33.45	33.91
3299	AMEX	EV	Wed, Aug 13, 2003	33.97	33.97	33.45	33.52
3298	AMEX	EV	Tue, Aug 12, 2003	33.10	33.79	33.10	33.77
3297	AMEX	EV	Mon, Aug 11, 2003	32.85	33.35	32.84	33.24
3296	AMEX	EV	Fri, Aug 8, 2003	32.70	33.06	32.70	33.00
3295	AMEX	EV	Thu, Aug 7, 2003	33.05	33.05	32.64	32.81
3294	AMEX	EV	Wed, Aug 6, 2003	32.75	33.25	32.74	32.95
3293	AMEX	EV	Tue, Aug 5, 2003	33.27	33.45	32.69	32.74
3292	AMEX	EV	Mon, Aug 4, 2003	32.85	33.39	32.46	33.26
3291	AMEX	EV	Fri, Aug 1, 2003	33.36	33.36	32.76	32.78
3290	AMEX	EV	Thu, Jul 31, 2003	33.85	33.95	33.44	33.46
3289	AMEX	EV	Wed, Jul 30, 2003	33.30	33.73	33.00	33.70
3288	AMEX	EV	Tue, Jul 29, 2003	33.48	33.48	32.62	33.22
3287	AMEX	EV	Mon, Jul 28, 2003	33.40	33.83	33.36	33.50
3286	AMEX	EV	Fri, Jul 25, 2003	33.58	33.83	33.32	33.51
3285	AMEX	EV	Thu, Jul 24, 2003	34.00	34.25	33.55	33.59
3284	AMEX	EV	Wed, Jul 23, 2003	34.04	34.07	33.55	33.90
3283	AMEX	EV	Tue, Jul 22, 2003	33.70	34.10	33.45	34.03
3282	AMEX	EV	Mon, Jul 21, 2003	33.90	33.95	33.40	33.60
3281	AMEX	EV	Fri, Jul 18, 2003	34.10	34.19	33.84	33.97
3280	AMEX	EV	Thu, Jul 17, 2003	34.50	34.50	33.80	33.92
3279	AMEX	EV	Wed, Jul 16, 2003	34.90	35.00	34.40	34.57
3278	AMEX	EV	Tue, Jul 15, 2003	35.80	35.80	34.82	34.96
3277	AMEX	EV	Mon, Jul 14, 2003	34.49	35.14	34.25	34.97
3276	AMEX	EV	Fri, Jul 11, 2003	33.30	34.16	33.30	34.15
3275	AMEX	EV	Thu, Jul 10, 2003	33.31	33.35	32.90	33.24
3274	AMEX	EV	Wed, Jul 9, 2003	33.14	33.40	32.82	33.31
3273	AMEX	EV	Tue, Jul 8, 2003	32.85	33.25	32.59	33.13
3272	AMEX	EV	Mon, Jul 7, 2003	32.45	33.10	32.45	32.85
3271	AMEX	EV	Thu, Jul 3, 2003	32.05	32.39	32.00	32.19
3270	AMEX	EV	Wed, Jul 2, 2003	32.13	32.25	31.92	32.22
3269	AMEX	EV	Tue, Jul 1, 2003	31.59	32.06	31.20	32.06
3268	AMEX	EV	Mon, Jun 30, 2003	31.65	31.87	31.42	31.60
3267	AMEX	EV	Fri, Jun 27, 2003	31.95	32.20	31.60	31.65
3266	AMEX	EV	Thu, Jun 26, 2003	31.65	31.98	31.40	31.83
3265	AMEX	EV	Wed, Jun 25, 2003	31.70	32.45	31.61	31.70
3264	AMEX	EV	Tue, Jun 24, 2003	31.32	31.59	31.10	31.50
3263	AMEX	EV	Mon, Jun 23, 2003	32.15	32.15	31.23	31.31
3262	AMEX	EV	Fri, Jun 20, 2003	31.85	32.42	31.85	32.02
3261	AMEX	EV	Thu, Jun 19, 2003	32.20	32.30	31.45	31.50
3260	AMEX	EV	Wed, Jun 18, 2003	32.54	32.54	31.85	32.07
3259	AMEX	EV	Tue, Jun 17, 2003	32.80	32.88	32.19	32.53
3258	AMEX	EV	Mon, Jun 16, 2003	31.34	32.46	31.34	32.46
3257	AMEX	EV	Fri, Jun 13, 2003	31.80	31.90	30.85	31.09
3256	AMEX	EV	Thu, Jun 12, 2003	31.86	32.05	31.50	31.69
3255	AMEX	EV	Wed, Jun 11, 2003	31.60	31.86	31.35	31.86
3254	AMEX	EV	Tue, Jun 10, 2003	30.90	31.90	30.90	31.52
3253	AMEX	EV	Mon, Jun 9, 2003	32.10	32.12	30.91	31.14
3252	AMEX	EV	Fri, Jun 6, 2003	32.00	32.97	31.82	32.21
3251	AMEX	EV	Thu, Jun 5, 2003	31.13	31.32	30.84	31.24
3250	AMEX	EV	Wed, Jun 4, 2003	30.30	31.27	30.25	31.13
3249	AMEX	EV	Tue, Jun 3, 2003	30.60	30.85	30.42	30.45
3248	AMEX	EV	Mon, Jun 2, 2003	30.50	31.28	30.50	30.79
3247	AMEX	EV	Fri, May 30, 2003	29.61	30.11	29.61	30.10
3246	AMEX	EV	Thu, May 29, 2003	29.21	30.04	29.21	29.60
3245	AMEX	EV	Wed, May 28, 2003	28.64	29.28	28.63	29.20
3244	AMEX	EV	Tue, May 27, 2003	28.00	28.44	27.85	28.44
3243	AMEX	EV	Fri, May 23, 2003	28.70	28.70	28.13	28.15
3242	AMEX	EV	Thu, May 22, 2003	29.05	29.20	28.87	29.00
3241	AMEX	EV	Wed, May 21, 2003	30.21	30.21	29.07	29.10
3240	AMEX	EV	Tue, May 20, 2003	30.05	30.40	29.84	30.20
3239	AMEX	EV	Mon, May 19, 2003	30.60	30.76	30.09	30.30
3238	AMEX	EV	Fri, May 16, 2003	31.20	31.25	30.75	30.77
3237	AMEX	EV	Thu, May 15, 2003	30.98	31.32	30.61	31.28
3236	AMEX	EV	Wed, May 14, 2003	31.05	31.15	30.85	30.98
3235	AMEX	EV	Tue, May 13, 2003	30.85	31.22	30.75	30.89
3234	AMEX	EV	Mon, May 12, 2003	30.31	31.01	30.10	30.95
3233	AMEX	EV	Fri, May 9, 2003	29.75	30.60	29.75	30.56
3232	AMEX	EV	Thu, May 8, 2003	29.60	29.94	29.45	29.62
3231	AMEX	EV	Wed, May 7, 2003	30.25	30.41	29.84	30.06
3230	AMEX	EV	Tue, May 6, 2003	29.85	30.61	29.85	30.30
3229	AMEX	EV	Mon, May 5, 2003	30.15	30.20	29.73	29.99
3228	AMEX	EV	Fri, May 2, 2003	29.30	30.00	29.20	30.00
3227	AMEX	EV	Thu, May 1, 2003	29.75	29.75	29.00	29.51
3226	AMEX	EV	Wed, Apr 30, 2003	29.50	30.00	29.25	29.80
3225	AMEX	EV	Tue, Apr 29, 2003	29.25	29.70	29.10	29.50
3224	AMEX	EV	Mon, Apr 28, 2003	29.04	29.57	28.84	29.40
3223	AMEX	EV	Fri, Apr 25, 2003	29.20	29.50	28.90	29.12
3222	AMEX	EV	Thu, Apr 24, 2003	29.55	29.59	28.99	29.24
3221	AMEX	EV	Wed, Apr 23, 2003	29.65	29.93	29.47	29.78
3220	AMEX	EV	Tue, Apr 22, 2003	28.80	29.65	28.44	29.50
3219	AMEX	EV	Mon, Apr 21, 2003	28.99	29.12	28.80	28.89
3218	AMEX	EV	Thu, Apr 17, 2003	28.74	29.05	28.74	28.99
3217	AMEX	EV	Wed, Apr 16, 2003	28.98	29.23	28.60	28.69
3216	AMEX	EV	Tue, Apr 15, 2003	28.31	28.99	28.28	28.90
3215	AMEX	EV	Mon, Apr 14, 2003	28.02	28.56	27.90	28.56
3214	AMEX	EV	Fri, Apr 11, 2003	28.16	28.34	27.90	27.97
3213	AMEX	EV	Thu, Apr 10, 2003	28.00	28.21	27.71	28.15
3212	AMEX	EV	Wed, Apr 9, 2003	28.32	29.14	28.20	28.21
3211	AMEX	EV	Tue, Apr 8, 2003	28.45	28.72	28.20	28.55
3210	AMEX	EV	Mon, Apr 7, 2003	28.80	29.70	28.34	28.45
3209	AMEX	EV	Fri, Apr 4, 2003	28.17	28.57	27.95	28.39
3208	AMEX	EV	Thu, Apr 3, 2003	28.27	28.48	27.93	27.97
3207	AMEX	EV	Wed, Apr 2, 2003	27.42	28.30	27.41	28.13
3206	AMEX	EV	Tue, Apr 1, 2003	26.55	27.25	26.46	27.12
3205	AMEX	EV	Mon, Mar 31, 2003	27.25	27.25	26.60	26.73
3204	AMEX	EV	Fri, Mar 28, 2003	27.50	27.68	27.31	27.48
3203	AMEX	EV	Thu, Mar 27, 2003	27.15	27.68	27.00	27.65
3202	AMEX	EV	Wed, Mar 26, 2003	27.55	27.65	27.23	27.56
3201	AMEX	EV	Tue, Mar 25, 2003	27.15	27.60	26.95	27.60
3200	AMEX	EV	Mon, Mar 24, 2003	27.95	27.95	26.73	27.25
3199	AMEX	EV	Fri, Mar 21, 2003	27.87	28.01	27.47	27.94
3198	AMEX	EV	Thu, Mar 20, 2003	27.10	27.70	26.68	27.56
3197	AMEX	EV	Wed, Mar 19, 2003	26.95	27.30	26.85	27.25
3196	AMEX	EV	Tue, Mar 18, 2003	26.25	26.90	26.14	26.87
3195	AMEX	EV	Mon, Mar 17, 2003	25.11	26.29	24.80	26.18
3194	AMEX	EV	Fri, Mar 14, 2003	25.05	25.22	24.50	25.11
3193	AMEX	EV	Thu, Mar 13, 2003	24.00	24.85	23.56	24.85
3192	AMEX	EV	Wed, Mar 12, 2003	23.55	23.60	23.02	23.40
3191	AMEX	EV	Tue, Mar 11, 2003	23.90	24.11	23.37	23.61
3190	AMEX	EV	Mon, Mar 10, 2003	24.83	24.83	24.07	24.11
3189	AMEX	EV	Fri, Mar 7, 2003	24.65	25.06	24.60	24.94
3188	AMEX	EV	Thu, Mar 6, 2003	25.05	25.11	24.81	24.95
3187	AMEX	EV	Wed, Mar 5, 2003	25.12	25.32	25.00	25.16
3186	AMEX	EV	Tue, Mar 4, 2003	25.41	25.42	25.10	25.18
3185	AMEX	EV	Mon, Mar 3, 2003	25.50	25.70	25.28	25.41
3184	AMEX	EV	Fri, Feb 28, 2003	25.85	26.00	25.53	25.54
3183	AMEX	EV	Thu, Feb 27, 2003	25.24	26.00	25.22	26.00
3182	AMEX	EV	Wed, Feb 26, 2003	25.40	25.90	25.18	25.23
3181	AMEX	EV	Tue, Feb 25, 2003	25.90	26.15	25.36	26.10
3180	AMEX	EV	Mon, Feb 24, 2003	25.90	26.22	25.73	26.00
3179	AMEX	EV	Fri, Feb 21, 2003	26.55	26.90	26.17	26.79
3178	AMEX	EV	Thu, Feb 20, 2003	26.66	26.83	26.32	26.58
3177	AMEX	EV	Wed, Feb 19, 2003	27.10	27.12	26.32	26.65
3176	AMEX	EV	Tue, Feb 18, 2003	26.75	27.29	26.75	27.20
3175	AMEX	EV	Fri, Feb 14, 2003	26.00	26.60	25.90	26.53
3174	AMEX	EV	Thu, Feb 13, 2003	25.67	26.04	25.38	26.00
3173	AMEX	EV	Wed, Feb 12, 2003	26.40	26.50	25.77	25.77
3172	AMEX	EV	Tue, Feb 11, 2003	26.59	26.80	26.08	26.35
3171	AMEX	EV	Mon, Feb 10, 2003	26.95	27.00	26.05	26.64
3170	AMEX	EV	Fri, Feb 7, 2003	27.52	27.67	26.76	27.10
3169	AMEX	EV	Thu, Feb 6, 2003	27.70	27.81	27.05	27.51
3168	AMEX	EV	Wed, Feb 5, 2003	27.53	28.20	27.41	27.88
3167	AMEX	EV	Tue, Feb 4, 2003	28.30	28.34	27.28	27.43
3166	AMEX	EV	Mon, Feb 3, 2003	27.79	28.60	27.79	28.35
3165	AMEX	EV	Fri, Jan 31, 2003	26.15	27.89	26.15	27.76
3164	AMEX	EV	Thu, Jan 30, 2003	28.25	28.35	27.45	27.48
3163	AMEX	EV	Wed, Jan 29, 2003	28.05	28.35	27.52	28.19
3162	AMEX	EV	Tue, Jan 28, 2003	28.00	28.31	27.72	28.25
3161	AMEX	EV	Mon, Jan 27, 2003	27.90	28.20	27.52	27.85
3160	AMEX	EV	Fri, Jan 24, 2003	28.85	29.00	27.82	27.95
3159	AMEX	EV	Thu, Jan 23, 2003	28.70	29.09	28.50	28.85
3158	AMEX	EV	Wed, Jan 22, 2003	29.05	29.05	28.35	28.50
3157	AMEX	EV	Tue, Jan 21, 2003	29.50	29.53	28.72	28.96
3156	AMEX	EV	Fri, Jan 17, 2003	29.66	30.00	29.20	29.35
3155	AMEX	EV	Thu, Jan 16, 2003	29.50	30.09	29.50	29.86
3154	AMEX	EV	Wed, Jan 15, 2003	30.05	30.06	29.51	29.56
3153	AMEX	EV	Tue, Jan 14, 2003	30.20	30.24	29.77	30.02
3152	AMEX	EV	Mon, Jan 13, 2003	30.10	30.56	30.10	30.14
3151	AMEX	EV	Fri, Jan 10, 2003	29.68	30.00	29.66	29.95
3150	AMEX	EV	Thu, Jan 9, 2003	29.25	30.09	29.25	29.88
3149	AMEX	EV	Wed, Jan 8, 2003	29.75	30.05	29.39	29.45
3148	AMEX	EV	Tue, Jan 7, 2003	29.95	30.35	29.60	29.85
3147	AMEX	EV	Mon, Jan 6, 2003	29.55	30.30	29.50	30.04
3146	AMEX	EV	Fri, Jan 3, 2003	29.08	29.45	28.95	29.28
3145	AMEX	EV	Thu, Jan 2, 2003	28.50	29.25	28.26	29.18
3144	AMEX	EV	Tue, Dec 31, 2002	28.00	28.60	27.88	28.25
3143	AMEX	EV	Mon, Dec 30, 2002	28.70	28.80	28.00	28.43
3142	AMEX	EV	Fri, Dec 27, 2002	29.25	29.37	28.75	28.81
3141	AMEX	EV	Thu, Dec 26, 2002	29.35	29.89	29.34	29.40
3140	AMEX	EV	Tue, Dec 24, 2002	29.60	29.62	29.20	29.35
3139	AMEX	EV	Mon, Dec 23, 2002	29.95	30.07	29.76	29.95
3138	AMEX	EV	Fri, Dec 20, 2002	29.88	30.10	29.75	30.10
3137	AMEX	EV	Thu, Dec 19, 2002	29.60	30.18	29.50	29.78
3136	AMEX	EV	Wed, Dec 18, 2002	30.40	30.50	29.56	29.70
3135	AMEX	EV	Tue, Dec 17, 2002	30.90	31.29	30.82	30.84
3134	AMEX	EV	Mon, Dec 16, 2002	30.10	31.01	30.10	31.01
3133	AMEX	EV	Fri, Dec 13, 2002	30.30	30.43	29.76	30.00
3132	AMEX	EV	Thu, Dec 12, 2002	30.50	30.84	30.15	30.50
3131	AMEX	EV	Wed, Dec 11, 2002	30.40	30.64	30.15	30.45
3130	AMEX	EV	Tue, Dec 10, 2002	30.15	30.54	29.95	30.51
3129	AMEX	EV	Mon, Dec 9, 2002	30.90	30.90	29.84	30.20
3128	AMEX	EV	Fri, Dec 6, 2002	30.50	31.12	30.40	31.01
3127	AMEX	EV	Thu, Dec 5, 2002	31.10	31.12	30.70	30.79
3126	AMEX	EV	Wed, Dec 4, 2002	31.55	31.60	31.00	31.10
3125	AMEX	EV	Tue, Dec 3, 2002	31.75	31.99	31.47	31.90
3124	AMEX	EV	Mon, Dec 2, 2002	31.40	31.98	31.30	31.92
3123	AMEX	EV	Fri, Nov 29, 2002	31.62	31.71	31.08	31.20
3122	AMEX	EV	Wed, Nov 27, 2002	30.55	31.70	30.50	31.70
3121	AMEX	EV	Tue, Nov 26, 2002	31.20	31.35	30.50	30.73
3120	AMEX	EV	Mon, Nov 25, 2002	31.56	32.29	31.50	31.85
3119	AMEX	EV	Fri, Nov 22, 2002	31.00	31.73	30.94	31.51
3118	AMEX	EV	Thu, Nov 21, 2002	29.35	31.34	29.35	31.34
3117	AMEX	EV	Wed, Nov 20, 2002	28.34	29.33	28.20	29.33
3116	AMEX	EV	Tue, Nov 19, 2002	28.05	28.33	27.70	28.30
3115	AMEX	EV	Mon, Nov 18, 2002	28.90	28.96	27.97	28.08
3114	AMEX	EV	Fri, Nov 15, 2002	28.45	28.92	28.05	28.85
3113	AMEX	EV	Thu, Nov 14, 2002	27.95	28.45	27.90	28.44
3112	AMEX	EV	Wed, Nov 13, 2002	28.25	28.25	27.38	27.83
3111	AMEX	EV	Tue, Nov 12, 2002	28.50	28.75	28.15	28.35
3110	AMEX	EV	Mon, Nov 11, 2002	28.90	28.90	28.38	28.52
3109	AMEX	EV	Fri, Nov 8, 2002	29.36	29.48	28.80	29.05
3108	AMEX	EV	Thu, Nov 7, 2002	29.45	29.80	29.12	29.21
3107	AMEX	EV	Wed, Nov 6, 2002	29.64	29.97	29.10	29.75
3106	AMEX	EV	Tue, Nov 5, 2002	29.25	29.72	28.92	29.62
3105	AMEX	EV	Mon, Nov 4, 2002	29.50	30.05	29.21	29.40
3104	AMEX	EV	Fri, Nov 1, 2002	28.65	29.28	28.19	29.10
3103	AMEX	EV	Thu, Oct 31, 2002	28.85	29.11	28.60	28.71
3102	AMEX	EV	Wed, Oct 30, 2002	28.64	29.20	28.35	28.90
3101	AMEX	EV	Tue, Oct 29, 2002	28.85	29.10	28.12	28.59
3100	AMEX	EV	Mon, Oct 28, 2002	30.00	30.00	29.03	29.14
3099	AMEX	EV	Fri, Oct 25, 2002	28.15	29.36	28.06	29.25
3098	AMEX	EV	Thu, Oct 24, 2002	29.02	29.17	28.13	28.31
3097	AMEX	EV	Wed, Oct 23, 2002	28.30	28.82	27.60	28.82
3096	AMEX	EV	Tue, Oct 22, 2002	28.55	28.56	27.76	28.35
3095	AMEX	EV	Mon, Oct 21, 2002	28.36	28.88	27.55	28.82
3094	AMEX	EV	Fri, Oct 18, 2002	29.00	29.19	28.16	28.56
3093	AMEX	EV	Thu, Oct 17, 2002	28.25	29.14	28.25	28.95
3092	AMEX	EV	Wed, Oct 16, 2002	28.15	28.15	27.28	27.77
3091	AMEX	EV	Tue, Oct 15, 2002	27.05	28.97	27.05	28.48
3090	AMEX	EV	Mon, Oct 14, 2002	25.00	26.75	25.00	26.64
3089	AMEX	EV	Fri, Oct 11, 2002	26.40	27.26	26.40	26.69
3088	AMEX	EV	Thu, Oct 10, 2002	24.53	26.08	24.09	25.85
3087	AMEX	EV	Wed, Oct 9, 2002	25.73	25.73	24.43	24.43
3086	AMEX	EV	Tue, Oct 8, 2002	25.00	26.40	25.00	25.93
3085	AMEX	EV	Mon, Oct 7, 2002	26.21	26.40	25.12	25.13
3084	AMEX	EV	Fri, Oct 4, 2002	26.85	27.12	26.51	26.71
3083	AMEX	EV	Thu, Oct 3, 2002	28.07	28.30	27.00	27.11
3082	AMEX	EV	Wed, Oct 2, 2002	28.55	28.92	28.00	28.00
3081	AMEX	EV	Tue, Oct 1, 2002	27.84	28.74	27.28	28.74
3080	AMEX	EV	Mon, Sep 30, 2002	27.45	28.05	26.67	27.64
3079	AMEX	EV	Fri, Sep 27, 2002	28.26	28.31	27.40	27.45
3078	AMEX	EV	Thu, Sep 26, 2002	28.20	28.70	28.05	28.32
3077	AMEX	EV	Wed, Sep 25, 2002	27.16	28.05	26.95	28.02
3076	AMEX	EV	Tue, Sep 24, 2002	27.10	27.74	26.86	27.06
3075	AMEX	EV	Mon, Sep 23, 2002	27.10	27.50	26.80	27.40
3074	AMEX	EV	Fri, Sep 20, 2002	27.28	27.32	26.82	27.12
3073	AMEX	EV	Thu, Sep 19, 2002	27.95	27.95	27.06	27.13
3072	AMEX	EV	Wed, Sep 18, 2002	28.05	28.33	27.33	28.05
3071	AMEX	EV	Tue, Sep 17, 2002	28.90	29.15	28.17	28.21
3070	AMEX	EV	Mon, Sep 16, 2002	28.95	28.95	28.60	28.74
3069	AMEX	EV	Fri, Sep 13, 2002	28.44	28.80	27.80	28.61
3068	AMEX	EV	Thu, Sep 12, 2002	29.50	29.50	28.34	28.46
3067	AMEX	EV	Wed, Sep 11, 2002	29.85	30.20	29.65	29.74
3066	AMEX	EV	Tue, Sep 10, 2002	29.29	29.69	28.80	29.53
3065	AMEX	EV	Mon, Sep 9, 2002	28.35	29.35	27.74	29.09
3064	AMEX	EV	Fri, Sep 6, 2002	28.10	28.44	28.10	28.37
3063	AMEX	EV	Thu, Sep 5, 2002	28.80	28.80	27.78	27.96
3062	AMEX	EV	Wed, Sep 4, 2002	27.90	28.80	27.85	28.79
3061	AMEX	EV	Tue, Sep 3, 2002	28.70	28.70	27.30	27.73
3060	AMEX	EV	Fri, Aug 30, 2002	28.75	29.28	28.52	28.81
3059	AMEX	EV	Thu, Aug 29, 2002	27.82	28.75	27.38	28.74
3058	AMEX	EV	Wed, Aug 28, 2002	28.39	28.50	27.56	27.85
3057	AMEX	EV	Tue, Aug 27, 2002	29.05	29.46	28.32	28.41
3056	AMEX	EV	Mon, Aug 26, 2002	28.53	28.91	28.20	28.86
3055	AMEX	EV	Fri, Aug 23, 2002	29.07	29.07	28.30	28.43
3054	AMEX	EV	Thu, Aug 22, 2002	28.55	29.94	28.41	29.11
3053	AMEX	EV	Wed, Aug 21, 2002	25.60	28.65	25.40	28.30
3052	AMEX	EV	Tue, Aug 20, 2002	26.20	26.20	24.85	25.10
3051	AMEX	EV	Mon, Aug 19, 2002	26.35	26.50	26.00	26.20
3050	AMEX	EV	Fri, Aug 16, 2002	27.30	27.30	26.10	26.33
3049	AMEX	EV	Thu, Aug 15, 2002	26.96	27.39	26.70	27.30
3048	AMEX	EV	Wed, Aug 14, 2002	25.95	26.93	25.61	26.92
3047	AMEX	EV	Tue, Aug 13, 2002	26.60	26.70	25.92	25.94
3046	AMEX	EV	Mon, Aug 12, 2002	26.62	26.63	25.90	26.59
3045	AMEX	EV	Fri, Aug 9, 2002	26.31	26.85	25.90	26.61
3044	AMEX	EV	Thu, Aug 8, 2002	24.75	26.58	24.70	26.56
3043	AMEX	EV	Wed, Aug 7, 2002	25.05	25.49	24.56	25.46
3042	AMEX	EV	Tue, Aug 6, 2002	24.38	25.00	24.35	24.65
3041	AMEX	EV	Mon, Aug 5, 2002	25.26	25.40	24.15	24.39
3040	AMEX	EV	Fri, Aug 2, 2002	26.28	26.28	24.90	25.26
3039	AMEX	EV	Thu, Aug 1, 2002	26.90	26.90	26.18	26.38
3038	AMEX	EV	Wed, Jul 31, 2002	27.35	27.35	26.32	26.76
3037	AMEX	EV	Tue, Jul 30, 2002	27.01	27.42	25.90	27.42
3036	AMEX	EV	Mon, Jul 29, 2002	25.60	27.15	25.60	27.08
3035	AMEX	EV	Fri, Jul 26, 2002	24.52	25.28	24.40	25.09
3034	AMEX	EV	Thu, Jul 25, 2002	25.00	25.50	24.28	24.53
3033	AMEX	EV	Wed, Jul 24, 2002	22.76	25.00	22.46	25.00
3032	AMEX	EV	Tue, Jul 23, 2002	25.40	25.41	23.74	23.95
3031	AMEX	EV	Mon, Jul 22, 2002	25.00	25.80	24.74	25.45
3030	AMEX	EV	Fri, Jul 19, 2002	26.88	26.88	25.85	26.14
3029	AMEX	EV	Thu, Jul 18, 2002	27.38	27.80	26.82	26.88
3028	AMEX	EV	Wed, Jul 17, 2002	27.74	28.17	26.87	27.27
3027	AMEX	EV	Tue, Jul 16, 2002	27.01	27.62	27.00	27.49
3026	AMEX	EV	Mon, Jul 15, 2002	28.01	28.01	26.35	27.19
3025	AMEX	EV	Fri, Jul 12, 2002	27.88	28.51	27.69	28.10
3024	AMEX	EV	Thu, Jul 11, 2002	27.88	28.04	27.10	27.88
3023	AMEX	EV	Wed, Jul 10, 2002	28.86	29.50	28.04	28.13
3022	AMEX	EV	Tue, Jul 9, 2002	29.85	29.96	28.66	28.66
3021	AMEX	EV	Mon, Jul 8, 2002	30.00	30.54	29.91	29.92
3020	AMEX	EV	Fri, Jul 5, 2002	28.95	30.54	28.95	30.25
3019	AMEX	EV	Wed, Jul 3, 2002	29.20	29.58	28.58	28.82
3018	AMEX	EV	Tue, Jul 2, 2002	30.05	30.05	29.25	29.32
3017	AMEX	EV	Mon, Jul 1, 2002	31.20	31.20	30.31	30.42
3016	AMEX	EV	Fri, Jun 28, 2002	30.30	31.62	30.30	31.20
3015	AMEX	EV	Thu, Jun 27, 2002	30.50	31.10	30.40	30.55
3014	AMEX	EV	Wed, Jun 26, 2002	29.90	30.86	29.81	30.25
3013	AMEX	EV	Tue, Jun 25, 2002	30.55	31.26	30.15	30.15
3012	AMEX	EV	Mon, Jun 24, 2002	30.63	30.91	29.90	30.80
3011	AMEX	EV	Fri, Jun 21, 2002	31.51	31.63	30.38	30.38
3010	AMEX	EV	Thu, Jun 20, 2002	32.61	32.67	31.71	31.79
3009	AMEX	EV	Wed, Jun 19, 2002	33.40	33.51	32.76	32.86
3008	AMEX	EV	Tue, Jun 18, 2002	33.41	33.94	33.35	33.65
3007	AMEX	EV	Mon, Jun 17, 2002	32.16	33.36	32.11	33.36
3006	AMEX	EV	Fri, Jun 14, 2002	32.50	32.50	31.23	32.15
3005	AMEX	EV	Thu, Jun 13, 2002	33.42	33.42	31.94	31.94
3004	AMEX	EV	Wed, Jun 12, 2002	33.85	33.90	32.71	33.42
3003	AMEX	EV	Tue, Jun 11, 2002	34.65	34.99	33.85	33.85
3002	AMEX	EV	Mon, Jun 10, 2002	34.40	35.00	34.26	34.64
3001	AMEX	EV	Fri, Jun 7, 2002	34.00	34.72	33.59	34.51
3000	AMEX	EV	Thu, Jun 6, 2002	34.36	34.60	34.01	34.14
2999	AMEX	EV	Wed, Jun 5, 2002	34.05	34.73	34.05	34.61
2998	AMEX	EV	Tue, Jun 4, 2002	34.50	34.52	33.51	33.80
2997	AMEX	EV	Mon, Jun 3, 2002	34.70	34.78	34.50	34.51
2996	AMEX	EV	Fri, May 31, 2002	34.85	35.40	34.85	34.95
2995	AMEX	EV	Thu, May 30, 2002	35.11	35.15	34.65	34.94
2994	AMEX	EV	Wed, May 29, 2002	34.75	35.33	34.70	35.11
2993	AMEX	EV	Tue, May 28, 2002	35.15	35.16	34.95	35.00
2992	AMEX	EV	Fri, May 24, 2002	35.70	35.71	35.07	35.15
2991	AMEX	EV	Thu, May 23, 2002	35.45	36.00	34.98	35.94
2990	AMEX	EV	Wed, May 22, 2002	35.10	35.40	34.64	35.25
2989	AMEX	EV	Tue, May 21, 2002	35.75	36.15	35.06	35.26
2988	AMEX	EV	Mon, May 20, 2002	36.55	36.55	35.58	35.62
2987	AMEX	EV	Fri, May 17, 2002	36.40	36.53	36.05	36.45
2986	AMEX	EV	Thu, May 16, 2002	36.40	36.52	36.00	36.27
2985	AMEX	EV	Wed, May 15, 2002	36.31	36.61	36.08	36.30
2984	AMEX	EV	Tue, May 14, 2002	36.25	36.35	36.07	36.31
2983	AMEX	EV	Mon, May 13, 2002	36.32	36.32	35.51	36.00
2982	AMEX	EV	Fri, May 10, 2002	36.68	36.68	36.17	36.22
2981	AMEX	EV	Thu, May 9, 2002	37.00	37.21	36.66	36.68
2980	AMEX	EV	Wed, May 8, 2002	36.86	37.20	36.82	37.09
2979	AMEX	EV	Tue, May 7, 2002	36.50	36.95	36.40	36.85
2978	AMEX	EV	Mon, May 6, 2002	37.17	37.31	36.45	36.48
2977	AMEX	EV	Fri, May 3, 2002	37.15	37.30	36.97	37.17
2976	AMEX	EV	Thu, May 2, 2002	36.65	37.37	36.65	37.12
2975	AMEX	EV	Wed, May 1, 2002	36.40	37.00	36.05	36.65
2974	AMEX	EV	Tue, Apr 30, 2002	36.50	36.84	36.35	36.53
2973	AMEX	EV	Mon, Apr 29, 2002	37.52	37.69	37.13	37.20
2972	AMEX	EV	Fri, Apr 26, 2002	37.85	37.90	37.40	37.42
2971	AMEX	EV	Thu, Apr 25, 2002	38.20	38.20	37.40	37.51
2970	AMEX	EV	Wed, Apr 24, 2002	38.93	39.00	38.16	38.16
2969	AMEX	EV	Tue, Apr 23, 2002	39.25	39.25	38.50	38.93
2968	AMEX	EV	Mon, Apr 22, 2002	40.52	40.52	39.00	39.05
2967	AMEX	EV	Fri, Apr 19, 2002	40.75	40.94	40.00	40.71
2966	AMEX	EV	Thu, Apr 18, 2002	40.57	41.00	40.18	40.57
2965	AMEX	EV	Wed, Apr 17, 2002	39.60	40.50	39.60	40.32
2964	AMEX	EV	Tue, Apr 16, 2002	39.41	39.88	39.34	39.70
2963	AMEX	EV	Mon, Apr 15, 2002	38.95	39.56	38.95	39.16
2962	AMEX	EV	Fri, Apr 12, 2002	38.49	39.61	38.46	39.50
2961	AMEX	EV	Thu, Apr 11, 2002	39.15	39.15	38.35	38.39
2960	AMEX	EV	Wed, Apr 10, 2002	38.56	39.33	38.48	39.32
2959	AMEX	EV	Tue, Apr 9, 2002	38.70	39.10	38.49	38.55
2958	AMEX	EV	Mon, Apr 8, 2002	38.00	38.89	37.91	38.69
2957	AMEX	EV	Fri, Apr 5, 2002	38.71	39.14	38.23	38.24
2956	AMEX	EV	Thu, Apr 4, 2002	38.90	39.00	38.21	38.57
2955	AMEX	EV	Wed, Apr 3, 2002	39.45	39.70	39.02	39.03
2954	AMEX	EV	Tue, Apr 2, 2002	39.45	40.00	39.24	39.54
2953	AMEX	EV	Mon, Apr 1, 2002	39.96	39.96	39.10	39.68
2952	AMEX	EV	Thu, Mar 28, 2002	39.27	40.20	39.15	39.95
2951	AMEX	EV	Wed, Mar 27, 2002	39.23	39.76	38.80	39.26
2950	AMEX	EV	Tue, Mar 26, 2002	38.01	39.23	38.01	39.23
2949	AMEX	EV	Mon, Mar 25, 2002	38.10	38.40	37.40	38.00
2948	AMEX	EV	Fri, Mar 22, 2002	38.70	39.00	38.15	38.15
2947	AMEX	EV	Thu, Mar 21, 2002	38.41	38.84	38.05	38.79
2946	AMEX	EV	Wed, Mar 20, 2002	39.12	39.12	38.40	38.40
2945	AMEX	EV	Tue, Mar 19, 2002	39.15	39.45	39.00	39.15
2944	AMEX	EV	Mon, Mar 18, 2002	39.00	39.71	38.95	39.65
2943	AMEX	EV	Fri, Mar 15, 2002	39.06	39.06	38.31	38.86
2942	AMEX	EV	Thu, Mar 14, 2002	38.80	39.05	38.35	38.87
2941	AMEX	EV	Wed, Mar 13, 2002	38.60	38.78	38.30	38.30
2940	AMEX	EV	Tue, Mar 12, 2002	38.90	38.95	38.25	38.58
2939	AMEX	EV	Mon, Mar 11, 2002	39.20	39.30	38.96	39.05
2938	AMEX	EV	Fri, Mar 8, 2002	39.40	39.54	38.90	39.10
2937	AMEX	EV	Thu, Mar 7, 2002	38.73	38.93	38.50	38.80
2936	AMEX	EV	Wed, Mar 6, 2002	38.99	38.99	38.38	38.72
2935	AMEX	EV	Tue, Mar 5, 2002	38.30	38.95	37.98	38.74
2934	AMEX	EV	Mon, Mar 4, 2002	38.00	38.72	37.90	38.39
2933	AMEX	EV	Fri, Mar 1, 2002	38.05	38.24	37.49	38.05
2932	AMEX	EV	Thu, Feb 28, 2002	37.90	38.50	37.75	38.20
2931	AMEX	EV	Wed, Feb 27, 2002	37.95	38.24	37.67	37.90
2930	AMEX	EV	Tue, Feb 26, 2002	37.10	38.11	36.91	37.94
2929	AMEX	EV	Mon, Feb 25, 2002	37.55	37.99	36.92	37.98
2928	AMEX	EV	Fri, Feb 22, 2002	37.40	38.06	37.40	37.77
2927	AMEX	EV	Thu, Feb 21, 2002	38.81	39.20	37.50	37.53
2926	AMEX	EV	Wed, Feb 20, 2002	38.10	39.05	37.80	38.80
2925	AMEX	EV	Tue, Feb 19, 2002	38.66	38.80	37.72	38.25
2924	AMEX	EV	Fri, Feb 15, 2002	39.95	39.95	38.65	38.65
2923	AMEX	EV	Thu, Feb 14, 2002	39.90	40.15	39.30	39.77
2922	AMEX	EV	Wed, Feb 13, 2002	39.90	40.00	39.55	39.95
2921	AMEX	EV	Tue, Feb 12, 2002	39.64	40.18	39.28	40.00
2920	AMEX	EV	Mon, Feb 11, 2002	39.00	39.75	38.75	39.64
2919	AMEX	EV	Fri, Feb 8, 2002	38.55	39.49	38.53	39.00
2918	AMEX	EV	Thu, Feb 7, 2002	38.85	39.49	38.77	38.78
2917	AMEX	EV	Wed, Feb 6, 2002	38.90	39.25	38.59	38.85
2916	AMEX	EV	Tue, Feb 5, 2002	38.50	39.20	37.93	38.96
2915	AMEX	EV	Mon, Feb 4, 2002	39.70	39.70	38.29	38.30
2914	AMEX	EV	Fri, Feb 1, 2002	39.41	39.98	39.33	39.85
2913	AMEX	EV	Thu, Jan 31, 2002	38.50	39.51	38.22	39.30
2912	AMEX	EV	Wed, Jan 30, 2002	38.00	38.54	36.70	38.50
2911	AMEX	EV	Tue, Jan 29, 2002	38.94	38.94	38.00	38.00
2910	AMEX	EV	Mon, Jan 28, 2002	40.15	40.16	38.33	38.99
2909	AMEX	EV	Fri, Jan 25, 2002	38.75	40.49	38.25	40.26
2908	AMEX	EV	Thu, Jan 24, 2002	37.70	39.30	37.70	38.79
2907	AMEX	EV	Wed, Jan 23, 2002	37.50	37.75	37.08	37.65
2906	AMEX	EV	Tue, Jan 22, 2002	38.45	38.45	37.50	37.72
2905	AMEX	EV	Fri, Jan 18, 2002	38.39	38.39	37.60	37.75
2904	AMEX	EV	Thu, Jan 17, 2002	37.09	38.25	37.09	38.14
2903	AMEX	EV	Wed, Jan 16, 2002	37.19	37.47	36.79	37.09
2902	AMEX	EV	Tue, Jan 15, 2002	35.60	37.20	35.60	37.19
2901	AMEX	EV	Mon, Jan 14, 2002	36.35	36.37	35.25	35.64
2900	AMEX	EV	Fri, Jan 11, 2002	37.60	37.60	36.50	36.59
2899	AMEX	EV	Thu, Jan 10, 2002	37.50	37.72	36.80	37.61
2898	AMEX	EV	Wed, Jan 9, 2002	37.85	38.31	37.29	37.52
2897	AMEX	EV	Tue, Jan 8, 2002	37.85	38.49	37.40	38.00
2896	AMEX	EV	Mon, Jan 7, 2002	37.08	38.70	36.96	37.83
2895	AMEX	EV	Fri, Jan 4, 2002	35.80	37.49	35.80	37.07
2894	AMEX	EV	Thu, Jan 3, 2002	35.00	35.65	34.65	35.57
2893	AMEX	EV	Wed, Jan 2, 2002	35.40	35.50	34.46	34.88
2892	AMEX	EV	Mon, Dec 31, 2001	36.19	36.19	35.06	35.55
2891	AMEX	EV	Fri, Dec 28, 2001	36.75	36.75	35.65	36.02
2890	AMEX	EV	Thu, Dec 27, 2001	36.15	37.80	36.06	36.85
2889	AMEX	EV	Wed, Dec 26, 2001	35.65	36.46	35.48	36.45
2888	AMEX	EV	Mon, Dec 24, 2001	35.40	35.70	35.26	35.65
2887	AMEX	EV	Fri, Dec 21, 2001	35.48	36.05	35.24	35.65
2886	AMEX	EV	Thu, Dec 20, 2001	35.05	35.72	34.50	35.48
2885	AMEX	EV	Wed, Dec 19, 2001	34.28	35.65	34.28	35.05
2884	AMEX	EV	Tue, Dec 18, 2001	33.40	34.29	33.20	34.28
2883	AMEX	EV	Mon, Dec 17, 2001	32.91	33.36	32.75	33.36
2882	AMEX	EV	Fri, Dec 14, 2001	32.95	33.20	32.40	32.92
2881	AMEX	EV	Thu, Dec 13, 2001	33.14	33.72	32.50	32.70
2880	AMEX	EV	Wed, Dec 12, 2001	33.70	33.72	32.85	33.22
2879	AMEX	EV	Tue, Dec 11, 2001	34.22	34.40	33.44	33.78
2878	AMEX	EV	Mon, Dec 10, 2001	33.70	34.43	33.27	34.28
2877	AMEX	EV	Fri, Dec 7, 2001	33.40	34.09	33.10	33.90
2876	AMEX	EV	Thu, Dec 6, 2001	34.44	34.44	33.39	33.95
2875	AMEX	EV	Wed, Dec 5, 2001	32.94	34.90	32.94	34.45
2874	AMEX	EV	Tue, Dec 4, 2001	31.95	33.40	31.75	32.94
2873	AMEX	EV	Mon, Dec 3, 2001	32.29	32.29	31.15	31.75
2872	AMEX	EV	Fri, Nov 30, 2001	32.40	33.35	32.10	32.28
2871	AMEX	EV	Thu, Nov 29, 2001	32.50	32.82	32.25	32.65
2870	AMEX	EV	Wed, Nov 28, 2001	33.10	33.20	31.25	31.88
2869	AMEX	EV	Tue, Nov 27, 2001	32.99	33.49	32.70	32.99
2868	AMEX	EV	Mon, Nov 26, 2001	32.40	33.08	32.20	32.99
2867	AMEX	EV	Fri, Nov 23, 2001	31.82	32.70	31.73	32.15
2866	AMEX	EV	Wed, Nov 21, 2001	32.06	32.20	31.49	31.57
2865	AMEX	EV	Tue, Nov 20, 2001	32.33	32.58	32.01	32.06
2864	AMEX	EV	Mon, Nov 19, 2001	31.55	32.34	31.55	32.32
2863	AMEX	EV	Fri, Nov 16, 2001	30.88	31.96	30.88	31.36
2862	AMEX	EV	Thu, Nov 15, 2001	30.95	31.10	30.70	30.79
2861	AMEX	EV	Wed, Nov 14, 2001	30.70	31.00	30.10	30.80
2860	AMEX	EV	Tue, Nov 13, 2001	29.96	30.50	29.96	30.45
2859	AMEX	EV	Mon, Nov 12, 2001	30.10	30.23	29.70	29.71
2858	AMEX	EV	Fri, Nov 9, 2001	30.45	30.56	30.01	30.18
2857	AMEX	EV	Thu, Nov 8, 2001	29.90	31.00	29.90	30.58
2856	AMEX	EV	Wed, Nov 7, 2001	29.10	29.96	29.10	29.90
2855	AMEX	EV	Tue, Nov 6, 2001	29.00	29.25	28.95	29.02
2854	AMEX	EV	Mon, Nov 5, 2001	29.60	30.03	28.40	28.90
2853	AMEX	EV	Fri, Nov 2, 2001	28.67	29.80	28.55	29.51
2852	AMEX	EV	Thu, Nov 1, 2001	28.10	28.91	28.10	28.67
2851	AMEX	EV	Wed, Oct 31, 2001	28.80	29.05	28.10	28.10
2850	AMEX	EV	Tue, Oct 30, 2001	28.25	29.35	28.25	28.90
2849	AMEX	EV	Mon, Oct 29, 2001	29.50	29.50	28.50	28.78
2848	AMEX	EV	Fri, Oct 26, 2001	30.50	30.50	29.30	29.50
2847	AMEX	EV	Thu, Oct 25, 2001	30.55	31.10	30.00	30.40
2846	AMEX	EV	Wed, Oct 24, 2001	30.90	31.00	30.33	30.34
2845	AMEX	EV	Tue, Oct 23, 2001	30.90	31.10	30.50	31.02
2844	AMEX	EV	Mon, Oct 22, 2001	30.30	30.97	29.94	30.90
2843	AMEX	EV	Fri, Oct 19, 2001	30.00	30.50	29.64	30.29
2842	AMEX	EV	Thu, Oct 18, 2001	30.25	30.72	30.05	30.21
2841	AMEX	EV	Wed, Oct 17, 2001	30.94	31.40	30.70	30.80
2840	AMEX	EV	Tue, Oct 16, 2001	30.65	31.44	30.55	30.90
2839	AMEX	EV	Mon, Oct 15, 2001	30.17	31.25	29.77	30.75
2838	AMEX	EV	Fri, Oct 12, 2001	31.05	31.05	30.15	30.37
2837	AMEX	EV	Thu, Oct 11, 2001	30.50	31.62	30.50	30.95
2836	AMEX	EV	Wed, Oct 10, 2001	30.44	30.74	30.19	30.67
2835	AMEX	EV	Tue, Oct 9, 2001	30.11	31.25	30.11	30.44
2834	AMEX	EV	Mon, Oct 8, 2001	30.70	30.70	29.92	30.11
2833	AMEX	EV	Fri, Oct 5, 2001	30.75	31.00	29.63	30.88
2832	AMEX	EV	Thu, Oct 4, 2001	31.70	32.15	30.69	30.87
2831	AMEX	EV	Wed, Oct 3, 2001	30.75	32.40	30.68	32.10
2830	AMEX	EV	Tue, Oct 2, 2001	30.00	31.15	30.00	30.85
2829	AMEX	EV	Mon, Oct 1, 2001	31.00	31.00	29.80	30.00
2828	AMEX	EV	Fri, Sep 28, 2001	30.82	31.55	30.75	31.35
2827	AMEX	EV	Thu, Sep 27, 2001	29.70	30.89	29.05	30.82
2826	AMEX	EV	Wed, Sep 26, 2001	29.20	30.17	29.05	29.89
2825	AMEX	EV	Tue, Sep 25, 2001	30.00	30.31	29.45	29.77
2824	AMEX	EV	Mon, Sep 24, 2001	29.20	30.75	29.20	30.14
2823	AMEX	EV	Fri, Sep 21, 2001	28.75	28.76	27.67	28.55
2822	AMEX	EV	Thu, Sep 20, 2001	29.15	29.65	28.99	29.01
2821	AMEX	EV	Wed, Sep 19, 2001	29.85	29.85	29.01	29.40
2820	AMEX	EV	Tue, Sep 18, 2001	29.40	30.11	29.40	30.01
2819	AMEX	EV	Mon, Sep 17, 2001	31.20	31.20	29.50	29.60
2818	AMEX	EV	Mon, Sep 10, 2001	31.40	31.80	31.29	31.63
2817	AMEX	EV	Fri, Sep 7, 2001	32.23	32.24	31.50	31.60
2816	AMEX	EV	Thu, Sep 6, 2001	33.08	33.08	32.30	32.48
2815	AMEX	EV	Wed, Sep 5, 2001	33.49	33.54	33.00	33.07
2814	AMEX	EV	Tue, Sep 4, 2001	33.35	33.95	33.02	33.50
2813	AMEX	EV	Fri, Aug 31, 2001	32.55	33.47	32.55	33.10
2812	AMEX	EV	Thu, Aug 30, 2001	33.05	33.05	32.55	32.76
2811	AMEX	EV	Wed, Aug 29, 2001	32.75	33.25	32.71	33.20
2810	AMEX	EV	Tue, Aug 28, 2001	33.10	33.29	32.70	32.75
2809	AMEX	EV	Mon, Aug 27, 2001	33.45	33.50	32.60	33.20
2808	AMEX	EV	Fri, Aug 24, 2001	33.65	33.85	33.40	33.55
2807	AMEX	EV	Thu, Aug 23, 2001	33.85	33.98	33.39	33.58
2806	AMEX	EV	Wed, Aug 22, 2001	33.30	34.40	33.30	34.00
2805	AMEX	EV	Tue, Aug 21, 2001	33.86	34.45	33.41	33.41
2804	AMEX	EV	Mon, Aug 20, 2001	33.25	34.15	32.88	33.96
2803	AMEX	EV	Fri, Aug 17, 2001	33.60	34.03	32.85	33.10
2802	AMEX	EV	Thu, Aug 16, 2001	33.80	34.04	33.36	33.75
2801	AMEX	EV	Wed, Aug 15, 2001	34.40	34.76	33.35	33.70
2800	AMEX	EV	Tue, Aug 14, 2001	34.56	34.70	34.21	34.46
2799	AMEX	EV	Mon, Aug 13, 2001	34.60	34.75	34.17	34.56
2798	AMEX	EV	Fri, Aug 10, 2001	34.27	34.90	34.00	34.60
2797	AMEX	EV	Thu, Aug 9, 2001	34.20	34.27	33.95	34.27
2796	AMEX	EV	Wed, Aug 8, 2001	34.05	34.50	34.05	34.27
2795	AMEX	EV	Tue, Aug 7, 2001	34.45	34.45	33.90	34.07
2794	AMEX	EV	Mon, Aug 6, 2001	34.65	34.82	34.00	34.20
2793	AMEX	EV	Fri, Aug 3, 2001	34.40	34.58	34.10	34.58
2792	AMEX	EV	Thu, Aug 2, 2001	34.40	34.75	34.15	34.48
2791	AMEX	EV	Wed, Aug 1, 2001	34.10	34.22	33.80	34.22
2790	AMEX	EV	Tue, Jul 31, 2001	34.05	34.61	33.90	34.14
2789	AMEX	EV	Mon, Jul 30, 2001	34.45	34.50	34.00	34.18
2788	AMEX	EV	Fri, Jul 27, 2001	34.45	34.72	34.04	34.62
2787	AMEX	EV	Thu, Jul 26, 2001	34.02	34.79	33.91	34.60
2786	AMEX	EV	Wed, Jul 25, 2001	34.05	34.45	33.97	34.09
2785	AMEX	EV	Tue, Jul 24, 2001	34.45	34.46	34.05	34.15
2784	AMEX	EV	Mon, Jul 23, 2001	34.65	34.65	34.10	34.46
2783	AMEX	EV	Fri, Jul 20, 2001	34.25	34.90	34.20	34.50
2782	AMEX	EV	Thu, Jul 19, 2001	34.15	34.47	34.10	34.27
2781	AMEX	EV	Wed, Jul 18, 2001	33.70	34.25	33.70	34.00
2780	AMEX	EV	Tue, Jul 17, 2001	33.20	33.65	33.17	33.55
2779	AMEX	EV	Mon, Jul 16, 2001	33.65	33.65	33.22	33.25
2778	AMEX	EV	Fri, Jul 13, 2001	33.25	33.79	33.17	33.45
2777	AMEX	EV	Thu, Jul 12, 2001	32.40	33.35	32.40	33.27
2776	AMEX	EV	Wed, Jul 11, 2001	32.50	32.65	32.00	32.30
2775	AMEX	EV	Tue, Jul 10, 2001	33.33	33.60	32.50	32.64
2774	AMEX	EV	Mon, Jul 9, 2001	33.55	34.40	32.75	33.23
2773	AMEX	EV	Fri, Jul 6, 2001	34.30	34.40	33.85	34.24
2772	AMEX	EV	Thu, Jul 5, 2001	34.45	34.50	34.20	34.40
2771	AMEX	EV	Tue, Jul 3, 2001	35.10	35.10	34.30	34.30
2770	AMEX	EV	Mon, Jul 2, 2001	35.05	35.25	34.68	34.92
2769	AMEX	EV	Fri, Jun 29, 2001	37.25	37.50	34.80	34.80
2768	AMEX	EV	Thu, Jun 28, 2001	36.50	37.40	36.50	37.40
2767	AMEX	EV	Wed, Jun 27, 2001	36.50	37.88	36.20	36.55
2766	AMEX	EV	Tue, Jun 26, 2001	36.65	37.04	35.95	36.60
2765	AMEX	EV	Mon, Jun 25, 2001	37.00	37.01	36.55	36.64
2764	AMEX	EV	Fri, Jun 22, 2001	37.45	37.60	36.75	37.11
2763	AMEX	EV	Thu, Jun 21, 2001	34.65	38.00	34.05	37.66
2762	AMEX	EV	Wed, Jun 20, 2001	33.40	35.00	33.40	34.40
2761	AMEX	EV	Tue, Jun 19, 2001	33.08	33.95	33.08	33.25
2760	AMEX	EV	Mon, Jun 18, 2001	32.10	32.25	30.90	32.00
2759	AMEX	EV	Fri, Jun 15, 2001	33.10	33.25	31.75	32.27
2758	AMEX	EV	Thu, Jun 14, 2001	33.62	33.75	32.90	33.10
2757	AMEX	EV	Wed, Jun 13, 2001	33.55	34.36	33.55	33.82
2756	AMEX	EV	Tue, Jun 12, 2001	33.80	34.50	33.08	33.72
2755	AMEX	EV	Mon, Jun 11, 2001	35.10	35.10	33.85	34.00
2754	AMEX	EV	Fri, Jun 8, 2001	35.15	35.25	34.93	34.99
2753	AMEX	EV	Thu, Jun 7, 2001	35.30	35.65	35.12	35.28
2752	AMEX	EV	Wed, Jun 6, 2001	35.95	35.99	35.00	35.40
2751	AMEX	EV	Tue, Jun 5, 2001	35.86	36.50	35.08	36.10
2750	AMEX	EV	Mon, Jun 4, 2001	35.20	36.10	34.80	35.77
2749	AMEX	EV	Fri, Jun 1, 2001	35.85	35.85	34.75	35.02
2748	AMEX	EV	Thu, May 31, 2001	35.80	36.70	35.80	35.86
2747	AMEX	EV	Wed, May 30, 2001	36.68	36.85	35.79	35.90
2746	AMEX	EV	Tue, May 29, 2001	37.20	37.30	36.40	36.67
2745	AMEX	EV	Fri, May 25, 2001	37.74	38.60	37.50	37.63
2744	AMEX	EV	Thu, May 24, 2001	37.75	38.00	36.50	37.99
2743	AMEX	EV	Wed, May 23, 2001	38.31	38.80	38.00	38.00
2742	AMEX	EV	Tue, May 22, 2001	37.05	39.22	37.05	38.20
2741	AMEX	EV	Mon, May 21, 2001	37.30	37.85	36.65	36.98
2740	AMEX	EV	Fri, May 18, 2001	38.20	38.20	37.15	37.28
2739	AMEX	EV	Thu, May 17, 2001	37.87	38.49	37.63	38.20
2738	AMEX	EV	Wed, May 16, 2001	37.40	37.80	36.95	37.64
2737	AMEX	EV	Tue, May 15, 2001	36.11	37.40	35.84	37.40
2736	AMEX	EV	Mon, May 14, 2001	35.33	36.18	35.33	36.01
2735	AMEX	EV	Fri, May 11, 2001	35.65	35.76	35.08	35.08
2734	AMEX	EV	Thu, May 10, 2001	35.90	36.25	35.65	35.65
2733	AMEX	EV	Wed, May 9, 2001	35.12	36.25	35.12	35.58
2732	AMEX	EV	Tue, May 8, 2001	33.80	35.12	33.65	35.12
2731	AMEX	EV	Mon, May 7, 2001	33.71	34.30	33.56	33.92
2730	AMEX	EV	Fri, May 4, 2001	33.00	33.75	32.93	33.71
2729	AMEX	EV	Thu, May 3, 2001	33.40	33.40	32.55	33.05
2728	AMEX	EV	Wed, May 2, 2001	33.00	33.72	32.43	33.65
2727	AMEX	EV	Tue, May 1, 2001	32.30	32.95	31.60	32.87
2726	AMEX	EV	Mon, Apr 30, 2001	32.70	33.99	32.01	32.30
2725	AMEX	EV	Fri, Apr 27, 2001	32.65	33.10	32.40	32.70
2724	AMEX	EV	Thu, Apr 26, 2001	32.21	32.75	32.00	32.40
2723	AMEX	EV	Wed, Apr 25, 2001	31.80	32.65	31.35	32.11
2722	AMEX	EV	Tue, Apr 24, 2001	32.40	32.60	31.74	31.77
2721	AMEX	EV	Mon, Apr 23, 2001	32.55	32.55	31.60	32.02
2720	AMEX	EV	Fri, Apr 20, 2001	33.00	33.00	31.55	32.41
2719	AMEX	EV	Thu, Apr 19, 2001	33.26	33.30	31.89	33.00
2718	AMEX	EV	Wed, Apr 18, 2001	32.80	33.95	32.35	33.16
2717	AMEX	EV	Tue, Apr 17, 2001	32.85	32.85	31.76	32.55
2716	AMEX	EV	Mon, Apr 16, 2001	32.75	32.87	31.75	32.69
2715	AMEX	EV	Thu, Apr 12, 2001	33.70	33.71	31.00	32.91
2714	AMEX	EV	Wed, Apr 11, 2001	33.50	33.88	32.90	33.55
2713	AMEX	EV	Tue, Apr 10, 2001	32.80	32.80	32.15	32.45
2712	AMEX	EV	Mon, Apr 9, 2001	31.15	32.50	31.15	31.85
2711	AMEX	EV	Fri, Apr 6, 2001	32.75	32.97	31.50	31.87
2710	AMEX	EV	Thu, Apr 5, 2001	29.55	33.00	29.55	33.00
2709	AMEX	EV	Wed, Apr 4, 2001	29.70	30.55	28.70	29.09
2708	AMEX	EV	Tue, Apr 3, 2001	30.50	30.70	29.00	29.70
2707	AMEX	EV	Mon, Apr 2, 2001	31.05	32.05	30.65	30.75
2706	AMEX	EV	Fri, Mar 30, 2001	31.81	31.81	30.55	31.05
2705	AMEX	EV	Thu, Mar 29, 2001	31.35	31.85	31.30	31.80
2704	AMEX	EV	Wed, Mar 28, 2001	31.88	32.09	30.92	31.34
2703	AMEX	EV	Tue, Mar 27, 2001	30.71	32.25	30.35	32.25
2702	AMEX	EV	Mon, Mar 26, 2001	30.10	31.49	30.10	30.46
2701	AMEX	EV	Fri, Mar 23, 2001	29.40	30.45	29.10	29.50
2700	AMEX	EV	Thu, Mar 22, 2001	29.20	29.20	26.50	28.90
2699	AMEX	EV	Wed, Mar 21, 2001	31.60	31.60	29.65	30.00
2698	AMEX	EV	Tue, Mar 20, 2001	31.81	32.70	30.57	31.08
2697	AMEX	EV	Mon, Mar 19, 2001	30.00	31.85	29.86	31.81
2696	AMEX	EV	Fri, Mar 16, 2001	30.40	30.50	29.20	29.45
2695	AMEX	EV	Thu, Mar 15, 2001	29.74	30.70	29.74	30.40
2694	AMEX	EV	Wed, Mar 14, 2001	30.10	30.10	29.50	29.64
2693	AMEX	EV	Tue, Mar 13, 2001	29.60	30.40	29.36	30.35
2692	AMEX	EV	Mon, Mar 12, 2001	31.00	31.00	29.60	29.70
2691	AMEX	EV	Fri, Mar 9, 2001	31.69	31.73	30.72	30.75
2690	AMEX	EV	Thu, Mar 8, 2001	31.60	32.57	31.55	31.68
2689	AMEX	EV	Wed, Mar 7, 2001	31.71	31.88	31.21	31.40
2688	AMEX	EV	Tue, Mar 6, 2001	31.42	31.92	31.27	31.51
2687	AMEX	EV	Mon, Mar 5, 2001	31.50	31.55	31.28	31.41
2686	AMEX	EV	Fri, Mar 2, 2001	30.65	31.83	30.65	31.40
2685	AMEX	EV	Thu, Mar 1, 2001	30.69	30.85	29.62	30.65
2684	AMEX	EV	Wed, Feb 28, 2001	31.15	31.15	30.58	30.59
2683	AMEX	EV	Tue, Feb 27, 2001	31.20	31.20	30.75	31.00
2682	AMEX	EV	Mon, Feb 26, 2001	29.99	31.00	29.60	31.00
2681	AMEX	EV	Fri, Feb 23, 2001	29.23	30.00	28.51	29.97
2680	AMEX	EV	Thu, Feb 22, 2001	29.98	30.00	28.25	28.98
2679	AMEX	EV	Wed, Feb 21, 2001	30.12	30.15	29.68	29.98
2678	AMEX	EV	Tue, Feb 20, 2001	30.65	30.90	30.01	30.02
2677	AMEX	EV	Fri, Feb 16, 2001	30.20	31.39	29.78	30.48
2676	AMEX	EV	Thu, Feb 15, 2001	30.75	30.78	29.85	30.00
2675	AMEX	EV	Wed, Feb 14, 2001	30.75	31.77	29.88	30.70
2674	AMEX	EV	Tue, Feb 13, 2001	31.30	31.81	30.44	30.58
2673	AMEX	EV	Mon, Feb 12, 2001	29.50	31.10	29.50	31.00
2672	AMEX	EV	Fri, Feb 9, 2001	30.30	30.30	29.00	29.27
2671	AMEX	EV	Thu, Feb 8, 2001	30.54	30.72	29.82	30.10
2670	AMEX	EV	Wed, Feb 7, 2001	30.77	31.00	29.90	30.69
2669	AMEX	EV	Tue, Feb 6, 2001	30.16	30.32	29.85	30.32
2668	AMEX	EV	Mon, Feb 5, 2001	30.24	30.24	29.75	30.06
2667	AMEX	EV	Fri, Feb 2, 2001	30.49	30.65	29.96	30.11
2666	AMEX	EV	Thu, Feb 1, 2001	30.43	30.70	30.23	30.46
2665	AMEX	EV	Wed, Jan 31, 2001	30.65	30.79	30.31	30.40
2664	AMEX	EV	Tue, Jan 30, 2001	31.00	31.08	30.55	30.88
2663	AMEX	EV	Mon, Jan 29, 2001	30.74	31.11	30.56	30.95
2662	AMEX	EV	Fri, Jan 26, 2001	30.69	30.69	30.13	30.56
2661	AMEX	EV	Thu, Jan 25, 2001	30.50	30.94	30.50	30.69
2660	AMEX	EV	Wed, Jan 24, 2001	31.00	31.25	30.50	30.50
2659	AMEX	EV	Tue, Jan 23, 2001	30.50	31.13	30.19	30.75
2658	AMEX	EV	Mon, Jan 22, 2001	30.38	30.50	30.06	30.31
2657	AMEX	EV	Fri, Jan 19, 2001	30.00	30.63	29.94	30.38
2656	AMEX	EV	Thu, Jan 18, 2001	30.63	30.75	29.50	30.13
2655	AMEX	EV	Wed, Jan 17, 2001	30.00	31.06	29.94	30.63
2654	AMEX	EV	Tue, Jan 16, 2001	29.88	30.13	29.50	29.81
2653	AMEX	EV	Fri, Jan 12, 2001	29.44	29.75	29.25	29.75
2652	AMEX	EV	Thu, Jan 11, 2001	29.25	29.75	28.94	29.44
2651	AMEX	EV	Wed, Jan 10, 2001	28.38	29.50	28.38	29.19
2650	AMEX	EV	Tue, Jan 9, 2001	29.13	29.38	28.06	28.19
2649	AMEX	EV	Mon, Jan 8, 2001	28.75	29.44	27.94	29.13
2648	AMEX	EV	Fri, Jan 5, 2001	29.44	29.50	27.94	28.56
2647	AMEX	EV	Thu, Jan 4, 2001	30.63	30.75	29.38	29.44
2646	AMEX	EV	Wed, Jan 3, 2001	28.31	30.50	28.25	30.31
2645	AMEX	EV	Tue, Jan 2, 2001	30.75	30.75	28.25	28.25
2644	AMEX	EV	Fri, Dec 29, 2000	31.88	32.94	31.69	32.25
2643	AMEX	EV	Thu, Dec 28, 2000	30.38	31.63	30.13	31.63
2642	AMEX	EV	Wed, Dec 27, 2000	28.88	30.50	28.88	30.31
2641	AMEX	EV	Tue, Dec 26, 2000	29.13	29.13	28.50	28.88
2640	AMEX	EV	Fri, Dec 22, 2000	28.19	29.44	28.19	29.06
2639	AMEX	EV	Thu, Dec 21, 2000	27.69	28.38	27.56	28.13
2638	AMEX	EV	Wed, Dec 20, 2000	28.13	28.25	27.31	27.44
2637	AMEX	EV	Tue, Dec 19, 2000	28.75	29.50	27.75	28.13
2636	AMEX	EV	Mon, Dec 18, 2000	28.00	29.00	27.63	28.94
2635	AMEX	EV	Fri, Dec 15, 2000	26.25	27.13	26.13	27.13
2634	AMEX	EV	Thu, Dec 14, 2000	26.75	26.88	25.56	26.50
2633	AMEX	EV	Wed, Dec 13, 2000	27.13	27.25	26.63	26.94
2632	AMEX	EV	Tue, Dec 12, 2000	27.25	27.69	26.88	27.25
2631	AMEX	EV	Mon, Dec 11, 2000	25.75	28.13	25.69	28.13
2630	AMEX	EV	Fri, Dec 8, 2000	25.00	26.25	24.94	26.25
2629	AMEX	EV	Thu, Dec 7, 2000	24.75	25.38	24.50	24.69
2628	AMEX	EV	Wed, Dec 6, 2000	25.63	25.81	24.38	24.56
2627	AMEX	EV	Tue, Dec 5, 2000	24.69	25.88	24.69	25.56
2626	AMEX	EV	Mon, Dec 4, 2000	24.44	24.88	23.75	24.63
2625	AMEX	EV	Fri, Dec 1, 2000	23.06	24.88	23.06	24.19
2624	AMEX	EV	Thu, Nov 30, 2000	23.63	23.63	22.75	22.88
2623	AMEX	EV	Wed, Nov 29, 2000	23.00	23.94	23.00	23.75
2622	AMEX	EV	Tue, Nov 28, 2000	24.00	24.06	22.88	22.88
2621	AMEX	EV	Mon, Nov 27, 2000	24.19	24.56	23.88	23.94
2620	AMEX	EV	Fri, Nov 24, 2000	22.56	23.94	22.56	23.94
2619	AMEX	EV	Wed, Nov 22, 2000	23.06	23.50	22.31	22.31
2618	AMEX	EV	Tue, Nov 21, 2000	23.25	23.25	22.00	22.94
2617	AMEX	EV	Mon, Nov 20, 2000	24.00	24.06	22.88	23.44
2616	AMEX	EV	Fri, Nov 17, 2000	24.13	24.63	23.63	24.50
2615	AMEX	EV	Thu, Nov 16, 2000	24.94	25.13	23.88	23.88
2614	AMEX	EV	Wed, Nov 15, 2000	23.56	24.88	23.06	24.88
2613	AMEX	EV	Tue, Nov 14, 2000	25.00	25.63	23.44	23.63
2612	AMEX	EV	Mon, Nov 13, 2000	46.50	49.13	46.50	49.13
2611	AMEX	EV	Fri, Nov 10, 2000	48.13	48.81	46.31	46.31
2610	AMEX	EV	Thu, Nov 9, 2000	50.50	50.50	48.06	48.50
2609	AMEX	EV	Wed, Nov 8, 2000	51.56	51.56	49.88	49.88
2608	AMEX	EV	Tue, Nov 7, 2000	51.88	51.88	50.75	51.56
2607	AMEX	EV	Mon, Nov 6, 2000	53.00	53.13	51.25	51.50
2606	AMEX	EV	Fri, Nov 3, 2000	51.75	53.25	51.69	52.94
2605	AMEX	EV	Thu, Nov 2, 2000	49.50	51.75	49.50	51.75
2604	AMEX	EV	Wed, Nov 1, 2000	49.94	49.94	49.00	49.06
2603	AMEX	EV	Tue, Oct 31, 2000	49.50	50.00	48.81	49.81
2602	AMEX	EV	Mon, Oct 30, 2000	47.94	49.44	47.75	49.44
2601	AMEX	EV	Fri, Oct 27, 2000	46.31	48.00	46.31	47.81
2600	AMEX	EV	Thu, Oct 26, 2000	46.44	46.56	45.75	46.44
2599	AMEX	EV	Wed, Oct 25, 2000	47.38	47.38	46.38	46.44
2598	AMEX	EV	Tue, Oct 24, 2000	46.81	47.94	46.81	47.25
2597	AMEX	EV	Mon, Oct 23, 2000	47.63	47.63	46.63	46.63
2596	AMEX	EV	Fri, Oct 20, 2000	46.94	48.13	46.94	47.75
2595	AMEX	EV	Thu, Oct 19, 2000	46.13	48.13	46.13	46.94
2594	AMEX	EV	Wed, Oct 18, 2000	45.19	46.06	44.50	45.63
2593	AMEX	EV	Tue, Oct 17, 2000	46.50	46.63	44.88	45.25
2592	AMEX	EV	Mon, Oct 16, 2000	45.44	47.25	44.81	46.50
2591	AMEX	EV	Fri, Oct 13, 2000	43.44	45.38	43.25	45.38
2590	AMEX	EV	Thu, Oct 12, 2000	45.13	45.25	42.88	43.56
2589	AMEX	EV	Wed, Oct 11, 2000	44.50	45.00	43.38	44.63
2588	AMEX	EV	Tue, Oct 10, 2000	45.63	46.13	44.75	45.19
2587	AMEX	EV	Mon, Oct 9, 2000	46.88	46.88	45.50	45.81
2586	AMEX	EV	Fri, Oct 6, 2000	48.19	48.19	46.56	47.00
2585	AMEX	EV	Thu, Oct 5, 2000	47.81	49.31	47.75	48.19
2584	AMEX	EV	Wed, Oct 4, 2000	48.69	48.69	47.50	47.94
2583	AMEX	EV	Tue, Oct 3, 2000	49.88	49.88	48.19	48.56
2582	AMEX	EV	Mon, Oct 2, 2000	51.00	51.13	50.00	50.00
2581	AMEX	EV	Fri, Sep 29, 2000	49.88	51.13	49.31	51.00
2580	AMEX	EV	Thu, Sep 28, 2000	48.31	50.06	48.31	50.00
2579	AMEX	EV	Wed, Sep 27, 2000	48.75	51.00	48.13	48.19
2578	AMEX	EV	Tue, Sep 26, 2000	50.50	51.38	48.69	48.75
2577	AMEX	EV	Mon, Sep 25, 2000	49.75	51.25	49.75	50.56
2576	AMEX	EV	Fri, Sep 22, 2000	49.63	49.69	49.06	49.38
2575	AMEX	EV	Thu, Sep 21, 2000	50.63	50.75	48.50	49.56
2574	AMEX	EV	Wed, Sep 20, 2000	49.00	50.69	48.75	50.00
2573	AMEX	EV	Tue, Sep 19, 2000	48.81	49.00	48.38	49.00
2572	AMEX	EV	Mon, Sep 18, 2000	49.81	49.81	48.44	48.44
2571	AMEX	EV	Fri, Sep 15, 2000	51.38	51.38	49.56	49.56
2570	AMEX	EV	Thu, Sep 14, 2000	50.50	52.06	50.44	51.94
2569	AMEX	EV	Wed, Sep 13, 2000	51.19	51.50	49.94	50.25
2568	AMEX	EV	Tue, Sep 12, 2000	51.19	51.31	50.63	50.94
2567	AMEX	EV	Mon, Sep 11, 2000	50.31	51.06	50.19	50.94
2566	AMEX	EV	Fri, Sep 8, 2000	49.75	50.50	49.69	50.06
2565	AMEX	EV	Thu, Sep 7, 2000	49.00	49.69	49.00	49.69
2564	AMEX	EV	Wed, Sep 6, 2000	48.81	49.13	48.81	49.00
2563	AMEX	EV	Tue, Sep 5, 2000	49.31	49.31	48.63	48.94
2562	AMEX	EV	Fri, Sep 1, 2000	48.50	49.25	48.31	49.25
2561	AMEX	EV	Thu, Aug 31, 2000	50.13	50.31	48.44	48.44
2560	AMEX	EV	Wed, Aug 30, 2000	49.81	50.06	49.75	49.94
2559	AMEX	EV	Tue, Aug 29, 2000	48.31	50.00	48.19	49.69
2558	AMEX	EV	Mon, Aug 28, 2000	49.38	49.38	48.06	48.06
2557	AMEX	EV	Fri, Aug 25, 2000	48.75	49.44	48.63	49.38
2556	AMEX	EV	Thu, Aug 24, 2000	48.19	48.50	48.00	48.50
2555	AMEX	EV	Wed, Aug 23, 2000	48.75	48.75	48.00	48.13
2554	AMEX	EV	Tue, Aug 22, 2000	49.00	49.06	48.63	48.75
2553	AMEX	EV	Mon, Aug 21, 2000	48.88	49.13	48.63	49.13
2552	AMEX	EV	Fri, Aug 18, 2000	49.44	49.81	49.06	49.13
2551	AMEX	EV	Thu, Aug 17, 2000	49.25	50.19	49.19	49.44
2550	AMEX	EV	Wed, Aug 16, 2000	51.44	51.44	49.00	49.44
2549	AMEX	EV	Tue, Aug 15, 2000	52.00	52.00	51.00	51.31
2548	AMEX	EV	Mon, Aug 14, 2000	51.50	52.38	51.50	51.94
2547	AMEX	EV	Fri, Aug 11, 2000	51.88	52.00	51.31	51.38
2546	AMEX	EV	Thu, Aug 10, 2000	53.56	53.63	51.25	51.69
2545	AMEX	EV	Wed, Aug 9, 2000	54.31	54.31	53.06	53.44
2544	AMEX	EV	Tue, Aug 8, 2000	54.50	54.50	54.13	54.19
2543	AMEX	EV	Mon, Aug 7, 2000	54.75	55.00	54.38	54.44
2542	AMEX	EV	Fri, Aug 4, 2000	52.44	54.88	52.44	54.75
2541	AMEX	EV	Thu, Aug 3, 2000	51.50	52.63	51.06	52.31
2540	AMEX	EV	Wed, Aug 2, 2000	51.38	52.75	51.13	52.63
2539	AMEX	EV	Tue, Aug 1, 2000	51.75	51.88	51.25	51.31
2538	AMEX	EV	Mon, Jul 31, 2000	48.88	51.81	48.88	51.81
2537	AMEX	EV	Fri, Jul 28, 2000	50.00	50.25	49.13	49.13
2536	AMEX	EV	Thu, Jul 27, 2000	50.44	50.69	49.63	49.75
2535	AMEX	EV	Wed, Jul 26, 2000	50.38	50.50	49.94	50.50
2534	AMEX	EV	Tue, Jul 25, 2000	49.94	50.56	49.88	50.50
2533	AMEX	EV	Mon, Jul 24, 2000	49.75	50.25	49.50	49.81
2532	AMEX	EV	Fri, Jul 21, 2000	51.13	51.19	49.94	49.94
2531	AMEX	EV	Thu, Jul 20, 2000	50.25	51.00	50.00	50.88
2530	AMEX	EV	Wed, Jul 19, 2000	48.81	50.13	48.75	49.81
2529	AMEX	EV	Tue, Jul 18, 2000	48.56	49.00	48.44	48.56
2528	AMEX	EV	Mon, Jul 17, 2000	48.50	49.25	48.50	48.63
2527	AMEX	EV	Fri, Jul 14, 2000	48.13	48.69	48.13	48.56
2526	AMEX	EV	Thu, Jul 13, 2000	48.19	48.25	47.88	48.06
2525	AMEX	EV	Wed, Jul 12, 2000	47.44	48.19	47.31	48.06
2524	AMEX	EV	Tue, Jul 11, 2000	47.19	47.31	47.00	47.19
2523	AMEX	EV	Mon, Jul 10, 2000	47.31	47.44	47.13	47.13
2522	AMEX	EV	Fri, Jul 7, 2000	47.19	47.44	47.06	47.19
2521	AMEX	EV	Thu, Jul 6, 2000	47.00	47.19	46.94	47.13
2520	AMEX	EV	Wed, Jul 5, 2000	46.25	47.44	46.25	47.13
2519	AMEX	EV	Mon, Jul 3, 2000	46.19	46.50	46.19	46.44
2518	AMEX	EV	Fri, Jun 30, 2000	46.88	47.25	46.25	46.25
2517	AMEX	EV	Thu, Jun 29, 2000	46.81	47.19	46.81	46.88
2516	AMEX	EV	Wed, Jun 28, 2000	46.19	47.00	46.19	46.94
2515	AMEX	EV	Tue, Jun 27, 2000	47.06	47.19	46.00	46.13
2514	AMEX	EV	Mon, Jun 26, 2000	45.94	46.81	45.88	46.81
2513	AMEX	EV	Fri, Jun 23, 2000	46.44	46.63	45.75	45.88
2512	AMEX	EV	Thu, Jun 22, 2000	47.56	47.56	46.25	46.31
2511	AMEX	EV	Wed, Jun 21, 2000	49.00	49.00	47.38	47.69
2510	AMEX	EV	Tue, Jun 20, 2000	48.00	48.81	47.63	48.56
2509	AMEX	EV	Mon, Jun 19, 2000	47.56	48.00	47.31	47.69
2508	AMEX	EV	Fri, Jun 16, 2000	47.06	48.13	46.94	47.06
2507	AMEX	EV	Thu, Jun 15, 2000	46.13	46.88	45.44	46.81
2506	AMEX	EV	Wed, Jun 14, 2000	46.31	46.31	45.81	45.88
2505	AMEX	EV	Tue, Jun 13, 2000	45.75	46.38	45.13	46.38
2504	AMEX	EV	Mon, Jun 12, 2000	47.06	47.19	45.94	46.13
2503	AMEX	EV	Fri, Jun 9, 2000	46.69	47.13	46.69	46.81
2502	AMEX	EV	Thu, Jun 8, 2000	47.75	47.75	46.38	46.44
2501	AMEX	EV	Wed, Jun 7, 2000	46.38	47.31	46.25	47.06
2500	AMEX	EV	Tue, Jun 6, 2000	46.25	46.88	46.13	46.38
2499	AMEX	EV	Mon, Jun 5, 2000	46.00	46.19	45.75	45.75
2498	AMEX	EV	Fri, Jun 2, 2000	43.81	45.31	43.50	45.25
2497	AMEX	EV	Thu, Jun 1, 2000	43.63	43.75	43.31	43.69
2496	AMEX	EV	Wed, May 31, 2000	43.06	43.88	43.00	43.50
2495	AMEX	EV	Tue, May 30, 2000	41.56	43.13	41.56	43.06
2494	AMEX	EV	Fri, May 26, 2000	41.63	41.63	41.06	41.56
2493	AMEX	EV	Thu, May 25, 2000	41.81	42.13	41.56	41.63
2492	AMEX	EV	Wed, May 24, 2000	42.00	42.06	41.50	41.81
2491	AMEX	EV	Tue, May 23, 2000	42.81	42.81	42.00	42.00
2490	AMEX	EV	Mon, May 22, 2000	43.38	43.38	42.50	43.06
2489	AMEX	EV	Fri, May 19, 2000	45.06	45.06	43.38	43.44
2488	AMEX	EV	Thu, May 18, 2000	43.88	45.06	43.88	44.81
2487	AMEX	EV	Wed, May 17, 2000	43.00	43.94	42.94	43.88
2486	AMEX	EV	Tue, May 16, 2000	41.50	43.25	41.38	43.25
2485	AMEX	EV	Mon, May 15, 2000	41.31	41.88	41.31	41.63
2484	AMEX	EV	Fri, May 12, 2000	40.75	41.88	40.63	40.88
2483	AMEX	EV	Thu, May 11, 2000	39.94	41.00	39.94	41.00
2482	AMEX	EV	Wed, May 10, 2000	41.44	41.44	40.00	40.06
2481	AMEX	EV	Tue, May 9, 2000	41.25	41.44	40.88	41.44
2480	AMEX	EV	Mon, May 8, 2000	40.88	41.75	40.88	41.44
2479	AMEX	EV	Fri, May 5, 2000	40.44	41.06	40.44	40.81
2478	AMEX	EV	Thu, May 4, 2000	41.25	41.25	39.88	40.31
2477	AMEX	EV	Wed, May 3, 2000	41.19	41.63	41.13	41.13
2476	AMEX	EV	Tue, May 2, 2000	42.38	42.38	41.13	41.13
2475	AMEX	EV	Mon, May 1, 2000	42.56	43.25	42.38	42.56
2474	AMEX	EV	Fri, Apr 28, 2000	42.19	42.56	41.81	42.31
2473	AMEX	EV	Thu, Apr 27, 2000	41.00	42.00	40.75	42.00
2472	AMEX	EV	Wed, Apr 26, 2000	41.31	41.38	41.00	41.19
2471	AMEX	EV	Tue, Apr 25, 2000	40.88	41.88	40.50	41.38
2470	AMEX	EV	Mon, Apr 24, 2000	40.75	40.88	40.00	40.63
2469	AMEX	EV	Thu, Apr 20, 2000	40.94	40.94	39.88	40.63
2468	AMEX	EV	Wed, Apr 19, 2000	41.50	41.50	40.63	40.94
2467	AMEX	EV	Tue, Apr 18, 2000	39.69	41.75	39.69	41.50
2466	AMEX	EV	Mon, Apr 17, 2000	39.25	39.75	39.25	39.56
2465	AMEX	EV	Fri, Apr 14, 2000	41.31	41.31	39.19	39.31
2464	AMEX	EV	Thu, Apr 13, 2000	41.25	41.56	41.00	41.50
2463	AMEX	EV	Wed, Apr 12, 2000	41.38	41.38	41.19	41.25
2462	AMEX	EV	Tue, Apr 11, 2000	40.94	41.38	40.81	41.38
2461	AMEX	EV	Mon, Apr 10, 2000	41.44	41.44	40.69	40.69
2460	AMEX	EV	Fri, Apr 7, 2000	41.94	42.19	41.13	41.31
2459	AMEX	EV	Thu, Apr 6, 2000	40.50	41.69	40.50	41.69
2458	AMEX	EV	Wed, Apr 5, 2000	39.69	40.31	39.38	40.31
2457	AMEX	EV	Tue, Apr 4, 2000	42.25	42.69	39.38	39.56
2456	AMEX	EV	Mon, Apr 3, 2000	43.00	43.50	42.13	42.31
2455	AMEX	EV	Fri, Mar 31, 2000	42.00	43.00	41.78	42.94
2454	AMEX	EV	Thu, Mar 30, 2000	40.63	41.00	40.56	41.00
2453	AMEX	EV	Wed, Mar 29, 2000	40.19	41.31	40.19	40.38
2452	AMEX	EV	Tue, Mar 28, 2000	41.31	41.31	40.00	40.06
2451	AMEX	EV	Mon, Mar 27, 2000	41.38	41.88	41.13	41.13
2450	AMEX	EV	Fri, Mar 24, 2000	41.50	42.13	40.75	40.94
2449	AMEX	EV	Thu, Mar 23, 2000	42.00	42.00	41.25	41.25
2448	AMEX	EV	Wed, Mar 22, 2000	41.38	41.94	41.00	41.88
2447	AMEX	EV	Tue, Mar 21, 2000	41.06	41.31	40.88	41.31
2446	AMEX	EV	Mon, Mar 20, 2000	41.63	41.63	41.00	41.06
2445	AMEX	EV	Fri, Mar 17, 2000	41.44	42.00	41.44	41.44
2444	AMEX	EV	Thu, Mar 16, 2000	41.06	41.88	41.06	41.56
2443	AMEX	EV	Wed, Mar 15, 2000	41.44	41.44	40.00	40.88
2442	AMEX	EV	Tue, Mar 14, 2000	42.56	42.63	41.44	41.50
2441	AMEX	EV	Mon, Mar 13, 2000	41.38	41.94	41.25	41.94
2440	AMEX	EV	Fri, Mar 10, 2000	41.50	42.00	41.38	41.38
2439	AMEX	EV	Thu, Mar 9, 2000	40.13	41.88	40.13	41.50
2438	AMEX	EV	Wed, Mar 8, 2000	41.50	41.56	39.81	39.88
2437	AMEX	EV	Tue, Mar 7, 2000	41.88	41.88	41.06	41.38
2436	AMEX	EV	Mon, Mar 6, 2000	42.13	42.25	41.50	41.63
2435	AMEX	EV	Fri, Mar 3, 2000	42.13	42.50	42.00	42.38
2434	AMEX	EV	Thu, Mar 2, 2000	42.50	42.75	41.81	42.06
2433	AMEX	EV	Wed, Mar 1, 2000	41.69	42.06	41.38	42.00
2432	AMEX	EV	Tue, Feb 29, 2000	41.19	41.56	41.00	41.44
2431	AMEX	EV	Mon, Feb 28, 2000	40.13	40.81	39.88	40.81
2430	AMEX	EV	Fri, Feb 25, 2000	40.56	41.50	40.25	40.25
2429	AMEX	EV	Thu, Feb 24, 2000	39.31	40.38	39.00	39.78
2428	AMEX	EV	Wed, Feb 23, 2000	37.88	39.25	37.88	39.06
2427	AMEX	EV	Tue, Feb 22, 2000	38.56	38.56	37.06	38.00
2426	AMEX	EV	Fri, Feb 18, 2000	38.88	39.06	38.38	38.38
2425	AMEX	EV	Thu, Feb 17, 2000	38.88	39.25	38.38	38.75
2424	AMEX	EV	Wed, Feb 16, 2000	39.56	39.56	38.44	38.69
2423	AMEX	EV	Tue, Feb 15, 2000	38.81	39.38	38.63	39.06
2422	AMEX	EV	Mon, Feb 14, 2000	40.06	40.06	38.25	38.56
2421	AMEX	EV	Fri, Feb 11, 2000	41.69	41.69	39.88	39.88
2420	AMEX	EV	Thu, Feb 10, 2000	42.00	42.00	41.38	41.50
2419	AMEX	EV	Wed, Feb 9, 2000	43.00	43.00	41.69	42.13
2418	AMEX	EV	Tue, Feb 8, 2000	43.44	43.44	42.56	43.06
2417	AMEX	EV	Mon, Feb 7, 2000	44.00	44.00	43.13	43.56
2416	AMEX	EV	Fri, Feb 4, 2000	43.94	43.94	43.44	43.81
2415	AMEX	EV	Thu, Feb 3, 2000	44.25	44.44	43.63	43.81
2414	AMEX	EV	Wed, Feb 2, 2000	42.38	44.44	42.38	44.31
2413	AMEX	EV	Tue, Feb 1, 2000	40.81	42.44	40.81	42.31
2412	AMEX	EV	Mon, Jan 31, 2000	41.31	41.50	40.75	40.94
2411	AMEX	EV	Fri, Jan 28, 2000	41.44	41.88	41.31	41.50
2410	AMEX	EV	Thu, Jan 27, 2000	40.75	41.75	40.75	41.31
2409	AMEX	EV	Wed, Jan 26, 2000	41.63	42.25	40.81	40.88
2408	AMEX	EV	Tue, Jan 25, 2000	41.19	41.88	41.19	41.50
2407	AMEX	EV	Mon, Jan 24, 2000	41.88	42.38	40.94	41.31
2406	AMEX	EV	Fri, Jan 21, 2000	43.00	43.00	41.63	42.06
2405	AMEX	EV	Thu, Jan 20, 2000	44.81	44.88	43.25	43.38
2404	AMEX	EV	Wed, Jan 19, 2000	44.50	45.00	44.25	44.75
2403	AMEX	EV	Tue, Jan 18, 2000	42.00	43.38	41.88	43.06
2402	AMEX	EV	Fri, Jan 14, 2000	39.81	41.44	39.63	40.94
2401	AMEX	EV	Thu, Jan 13, 2000	38.06	39.63	38.06	39.56
2400	AMEX	EV	Wed, Jan 12, 2000	37.75	38.06	37.63	37.81
2399	AMEX	EV	Tue, Jan 11, 2000	38.56	38.56	37.38	37.75
2398	AMEX	EV	Mon, Jan 10, 2000	37.88	38.69	37.88	38.31
2397	AMEX	EV	Fri, Jan 7, 2000	37.00	37.38	36.81	37.13
2396	AMEX	EV	Thu, Jan 6, 2000	36.50	36.69	36.25	36.50
2395	AMEX	EV	Wed, Jan 5, 2000	36.69	37.25	36.63	36.63
2394	AMEX	EV	Tue, Jan 4, 2000	37.50	37.50	36.50	36.56
2393	AMEX	EV	Mon, Jan 3, 2000	38.25	38.25	36.88	37.69
2392	AMEX	EV	Fri, Dec 31, 1999	38.00	38.00	37.69	38.00
2391	AMEX	EV	Thu, Dec 30, 1999	38.00	38.44	37.81	37.81
2390	AMEX	EV	Wed, Dec 29, 1999	37.44	38.19	37.44	37.94
2389	AMEX	EV	Tue, Dec 28, 1999	36.94	37.69	36.88	37.44
2388	AMEX	EV	Mon, Dec 27, 1999	36.25	36.94	36.25	36.94
2387	AMEX	EV	Thu, Dec 23, 1999	35.31	36.44	35.31	35.69
2386	AMEX	EV	Wed, Dec 22, 1999	35.38	35.44	35.00	35.19
2385	AMEX	EV	Tue, Dec 21, 1999	35.00	35.31	34.06	35.31
2384	AMEX	EV	Mon, Dec 20, 1999	35.56	35.88	34.75	35.13
2383	AMEX	EV	Fri, Dec 17, 1999	34.50	35.75	34.50	35.56
2382	AMEX	EV	Thu, Dec 16, 1999	34.31	34.75	34.13	34.75
2381	AMEX	EV	Wed, Dec 15, 1999	35.25	35.25	34.00	34.25
2380	AMEX	EV	Tue, Dec 14, 1999	34.88	35.38	34.75	35.38
2379	AMEX	EV	Mon, Dec 13, 1999	34.75	34.81	34.31	34.63
2378	AMEX	EV	Fri, Dec 10, 1999	35.00	35.00	33.94	34.75
2377	AMEX	EV	Thu, Dec 9, 1999	36.75	36.75	35.25	35.25
2376	AMEX	EV	Wed, Dec 8, 1999	36.69	36.75	36.50	36.75
2375	AMEX	EV	Tue, Dec 7, 1999	36.44	36.81	36.38	36.56
2374	AMEX	EV	Mon, Dec 6, 1999	36.50	36.50	36.00	36.44
2373	AMEX	EV	Fri, Dec 3, 1999	36.25	36.50	36.19	36.44
2372	AMEX	EV	Thu, Dec 2, 1999	36.19	36.56	35.88	36.38
2371	AMEX	EV	Wed, Dec 1, 1999	35.88	36.25	35.81	36.13
2370	AMEX	EV	Tue, Nov 30, 1999	36.00	36.00	35.81	35.94
2369	AMEX	EV	Mon, Nov 29, 1999	36.00	36.00	35.81	36.00
2368	AMEX	EV	Fri, Nov 26, 1999	35.88	36.00	35.81	35.88
2367	AMEX	EV	Wed, Nov 24, 1999	35.88	35.94	35.63	35.81
2366	AMEX	EV	Tue, Nov 23, 1999	36.13	36.25	35.94	35.94
2365	AMEX	EV	Mon, Nov 22, 1999	36.38	36.38	36.13	36.25
2364	AMEX	EV	Fri, Nov 19, 1999	36.31	36.50	36.00	36.50
2363	AMEX	EV	Thu, Nov 18, 1999	35.19	36.56	35.00	36.38
2362	AMEX	EV	Wed, Nov 17, 1999	34.56	35.25	34.56	35.25
2361	AMEX	EV	Tue, Nov 16, 1999	34.25	34.63	34.25	34.56
2360	AMEX	EV	Mon, Nov 15, 1999	34.06	34.31	33.88	34.31
2359	AMEX	EV	Fri, Nov 12, 1999	34.31	34.38	34.25	34.31
2358	AMEX	EV	Thu, Nov 11, 1999	34.00	34.69	34.00	34.25
2357	AMEX	EV	Wed, Nov 10, 1999	34.00	34.44	34.00	34.00
2356	AMEX	EV	Tue, Nov 9, 1999	34.00	34.19	33.81	34.00
2355	AMEX	EV	Mon, Nov 8, 1999	34.00	34.00	33.75	33.94
2354	AMEX	EV	Fri, Nov 5, 1999	34.00	34.13	33.88	34.00
2353	AMEX	EV	Thu, Nov 4, 1999	34.00	34.00	33.81	33.94
2352	AMEX	EV	Wed, Nov 3, 1999	33.88	34.56	33.88	34.00
2351	AMEX	EV	Tue, Nov 2, 1999	34.38	34.38	33.63	33.88
2350	AMEX	EV	Mon, Nov 1, 1999	34.31	34.75	34.31	34.38
2349	AMEX	EV	Fri, Oct 29, 1999	34.06	34.69	34.06	34.19
2348	AMEX	EV	Thu, Oct 28, 1999	32.88	33.81	32.88	33.81
2347	AMEX	EV	Wed, Oct 27, 1999	32.75	32.81	32.75	32.81
2346	AMEX	EV	Tue, Oct 26, 1999	33.25	33.31	32.63	32.75
2345	AMEX	EV	Mon, Oct 25, 1999	31.44	33.38	31.38	33.25
2344	AMEX	EV	Fri, Oct 22, 1999	30.63	31.44	30.63	31.44
2343	AMEX	EV	Thu, Oct 21, 1999	31.00	31.00	30.50	30.50
2342	AMEX	EV	Wed, Oct 20, 1999	31.25	31.31	30.75	30.94
2341	AMEX	EV	Tue, Oct 19, 1999	30.88	31.31	30.81	31.31
2340	AMEX	EV	Mon, Oct 18, 1999	30.75	30.81	30.50	30.81
2339	AMEX	EV	Fri, Oct 15, 1999	31.44	31.44	30.69	30.88
2338	AMEX	EV	Thu, Oct 14, 1999	32.06	32.19	31.94	31.94
2337	AMEX	EV	Wed, Oct 13, 1999	32.38	32.44	31.88	32.06
2336	AMEX	EV	Tue, Oct 12, 1999	32.63	32.63	32.38	32.38
2335	AMEX	EV	Mon, Oct 11, 1999	32.06	32.69	32.06	32.69
2334	AMEX	EV	Fri, Oct 8, 1999	32.44	32.63	31.88	32.25
2333	AMEX	EV	Thu, Oct 7, 1999	32.69	32.69	32.47	32.50
2332	AMEX	EV	Wed, Oct 6, 1999	32.81	33.63	32.25	32.63
2331	AMEX	EV	Tue, Oct 5, 1999	31.69	33.00	31.69	32.94
2330	AMEX	EV	Mon, Oct 4, 1999	31.31	31.75	31.19	31.75
2329	AMEX	EV	Fri, Oct 1, 1999	31.88	31.88	31.25	31.31
2328	AMEX	EV	Thu, Sep 30, 1999	30.00	32.00	29.94	32.00
2327	AMEX	EV	Wed, Sep 29, 1999	28.31	30.75	28.31	29.88
2326	AMEX	EV	Tue, Sep 28, 1999	28.69	29.19	27.75	28.38
2325	AMEX	EV	Mon, Sep 27, 1999	28.19	29.13	28.06	28.81
2324	AMEX	EV	Fri, Sep 24, 1999	27.63	28.25	27.63	28.25
2323	AMEX	EV	Thu, Sep 23, 1999	27.94	27.94	27.31	27.75
2322	AMEX	EV	Wed, Sep 22, 1999	27.75	28.00	27.44	27.94
2321	AMEX	EV	Tue, Sep 21, 1999	27.88	27.94	27.63	27.88
2320	AMEX	EV	Mon, Sep 20, 1999	28.56	28.75	27.31	27.88
2319	AMEX	EV	Fri, Sep 17, 1999	29.13	29.25	28.56	28.56
2318	AMEX	EV	Thu, Sep 16, 1999	29.63	29.75	29.25	29.44
2317	AMEX	EV	Wed, Sep 15, 1999	30.13	30.13	29.56	29.63
2316	AMEX	EV	Tue, Sep 14, 1999	30.19	30.38	30.00	30.00
2315	AMEX	EV	Mon, Sep 13, 1999	30.13	30.31	29.88	30.19
2314	AMEX	EV	Fri, Sep 10, 1999	30.44	30.44	30.06	30.25
2313	AMEX	EV	Thu, Sep 9, 1999	30.44	30.56	30.19	30.31
2312	AMEX	EV	Wed, Sep 8, 1999	30.88	30.88	30.31	30.31
2311	AMEX	EV	Tue, Sep 7, 1999	30.31	31.00	30.25	30.75
2310	AMEX	EV	Fri, Sep 3, 1999	30.19	30.44	30.06	30.38
2309	AMEX	EV	Thu, Sep 2, 1999	30.25	30.25	29.75	30.06
2308	AMEX	EV	Wed, Sep 1, 1999	30.44	30.63	30.00	30.25
2307	AMEX	EV	Tue, Aug 31, 1999	31.81	31.81	30.50	30.50
2306	AMEX	EV	Mon, Aug 30, 1999	30.63	32.94	30.50	31.94
2305	AMEX	EV	Fri, Aug 27, 1999	31.81	31.94	30.50	30.56
2304	AMEX	EV	Thu, Aug 26, 1999	32.44	32.75	31.94	31.94
2303	AMEX	EV	Wed, Aug 25, 1999	33.00	33.00	32.06	32.50
2302	AMEX	EV	Tue, Aug 24, 1999	33.19	33.19	32.56	33.13
2301	AMEX	EV	Mon, Aug 23, 1999	33.38	33.38	33.19	33.31
2300	AMEX	EV	Fri, Aug 20, 1999	34.19	34.19	33.31	33.38
2299	AMEX	EV	Thu, Aug 19, 1999	34.81	34.81	33.81	34.06
2298	AMEX	EV	Wed, Aug 18, 1999	35.06	35.06	34.75	34.94
2297	AMEX	EV	Tue, Aug 17, 1999	34.94	35.25	34.94	35.13
2296	AMEX	EV	Mon, Aug 16, 1999	35.19	35.19	34.88	34.94
2295	AMEX	EV	Fri, Aug 13, 1999	35.44	35.44	34.63	34.94
2294	AMEX	EV	Thu, Aug 12, 1999	34.88	35.38	34.63	35.31
2293	AMEX	EV	Wed, Aug 11, 1999	34.31	34.88	34.25	34.81
2292	AMEX	EV	Tue, Aug 10, 1999	35.00	35.00	34.00	34.19
2291	AMEX	EV	Mon, Aug 9, 1999	34.75	35.19	34.75	35.00
2290	AMEX	EV	Fri, Aug 6, 1999	34.75	34.81	34.50	34.69
2289	AMEX	EV	Thu, Aug 5, 1999	34.81	34.81	34.00	34.69
2288	AMEX	EV	Wed, Aug 4, 1999	34.75	35.25	34.50	34.88
2287	AMEX	EV	Tue, Aug 3, 1999	35.38	35.38	34.44	34.69
2286	AMEX	EV	Mon, Aug 2, 1999	34.69	35.63	34.56	35.38
2285	AMEX	EV	Fri, Jul 30, 1999	34.38	34.81	34.25	34.81
2284	AMEX	EV	Thu, Jul 29, 1999	34.44	34.88	34.25	34.44
2283	AMEX	EV	Wed, Jul 28, 1999	34.88	34.88	34.38	34.44
2282	AMEX	EV	Tue, Jul 27, 1999	34.63	35.06	34.50	35.00
2281	AMEX	EV	Mon, Jul 26, 1999	35.63	35.63	34.38	34.56
2280	AMEX	EV	Fri, Jul 23, 1999	36.50	36.63	35.06	35.69
2279	AMEX	EV	Thu, Jul 22, 1999	36.38	36.44	35.44	36.31
2278	AMEX	EV	Wed, Jul 21, 1999	36.31	36.50	36.06	36.50
2277	AMEX	EV	Tue, Jul 20, 1999	36.13	36.75	36.13	36.31
2276	AMEX	EV	Mon, Jul 19, 1999	37.56	37.63	35.88	36.19
2275	AMEX	EV	Fri, Jul 16, 1999	37.44	37.69	37.25	37.69
2274	AMEX	EV	Thu, Jul 15, 1999	36.75	37.50	36.19	37.50
2273	AMEX	EV	Wed, Jul 14, 1999	35.88	36.69	35.88	36.50
2272	AMEX	EV	Tue, Jul 13, 1999	35.81	35.88	35.25	35.88
2271	AMEX	EV	Mon, Jul 12, 1999	36.25	36.25	35.13	35.88
2270	AMEX	EV	Fri, Jul 9, 1999	36.56	36.75	36.00	36.13
2269	AMEX	EV	Thu, Jul 8, 1999	37.44	37.44	36.25	36.44
2268	AMEX	EV	Wed, Jul 7, 1999	38.63	40.00	37.63	37.69
2267	AMEX	EV	Tue, Jul 6, 1999	37.50	39.56	37.50	38.88
2266	AMEX	EV	Fri, Jul 2, 1999	35.50	37.63	35.38	37.63
2265	AMEX	EV	Thu, Jul 1, 1999	34.69	36.00	34.50	36.00
2264	AMEX	EV	Wed, Jun 30, 1999	32.69	34.56	32.63	34.44
2263	AMEX	EV	Tue, Jun 29, 1999	32.75	33.13	32.00	32.56
2262	AMEX	EV	Mon, Jun 28, 1999	30.88	33.56	30.88	32.88
2261	AMEX	EV	Fri, Jun 25, 1999	30.81	30.88	30.56	30.75
2260	AMEX	EV	Thu, Jun 24, 1999	31.13	31.38	30.56	30.63
2259	AMEX	EV	Wed, Jun 23, 1999	32.19	32.19	30.88	31.25
2258	AMEX	EV	Tue, Jun 22, 1999	30.69	32.56	30.69	32.31
2257	AMEX	EV	Mon, Jun 21, 1999	30.25	30.56	30.19	30.56
2256	AMEX	EV	Fri, Jun 18, 1999	30.19	30.63	30.06	30.25
2255	AMEX	EV	Thu, Jun 17, 1999	30.06	30.44	30.06	30.13
2254	AMEX	EV	Wed, Jun 16, 1999	29.13	30.44	29.13	30.13
2253	AMEX	EV	Tue, Jun 15, 1999	28.56	28.94	28.31	28.88
2252	AMEX	EV	Mon, Jun 14, 1999	28.88	28.88	27.63	28.56
2251	AMEX	EV	Fri, Jun 11, 1999	30.19	30.19	28.69	29.00
2250	AMEX	EV	Thu, Jun 10, 1999	30.13	30.13	30.00	30.06
2249	AMEX	EV	Wed, Jun 9, 1999	29.56	30.19	29.56	30.13
2248	AMEX	EV	Tue, Jun 8, 1999	30.13	30.13	29.38	29.78
2247	AMEX	EV	Mon, Jun 7, 1999	29.69	30.00	29.38	29.88
2246	AMEX	EV	Fri, Jun 4, 1999	29.75	30.00	29.25	29.75
2245	AMEX	EV	Thu, Jun 3, 1999	30.50	30.50	29.69	29.81
2244	AMEX	EV	Wed, Jun 2, 1999	31.06	31.31	30.88	31.00
2243	AMEX	EV	Tue, Jun 1, 1999	30.50	31.75	30.50	31.25
2242	AMEX	EV	Fri, May 28, 1999	30.13	30.69	30.00	30.63
2241	AMEX	EV	Thu, May 27, 1999	30.13	30.19	29.88	30.13
2240	AMEX	EV	Wed, May 26, 1999	30.00	30.31	29.88	30.00
2239	AMEX	EV	Tue, May 25, 1999	30.25	30.25	29.88	30.00
2238	AMEX	EV	Mon, May 24, 1999	30.00	30.88	29.94	30.50
2237	AMEX	EV	Fri, May 21, 1999	29.63	30.63	29.56	30.00
2236	AMEX	EV	Thu, May 20, 1999	29.00	29.63	29.00	29.56
2235	AMEX	EV	Wed, May 19, 1999	28.75	29.13	28.75	29.00
2234	AMEX	EV	Tue, May 18, 1999	29.00	29.00	28.63	28.81
2233	AMEX	EV	Mon, May 17, 1999	28.75	29.06	28.44	29.06
2232	AMEX	EV	Fri, May 14, 1999	29.13	29.13	28.19	28.75
2231	AMEX	EV	Thu, May 13, 1999	29.06	29.44	28.88	29.25
2230	AMEX	EV	Wed, May 12, 1999	28.25	29.31	28.25	29.31
2229	AMEX	EV	Tue, May 11, 1999	27.50	28.31	27.50	28.25
2228	AMEX	EV	Mon, May 10, 1999	26.06	27.44	26.00	27.31
2227	AMEX	EV	Fri, May 7, 1999	25.81	26.19	25.25	26.19
2226	AMEX	EV	Thu, May 6, 1999	25.19	25.75	25.00	25.63
2225	AMEX	EV	Wed, May 5, 1999	24.56	25.38	24.56	25.06
2224	AMEX	EV	Tue, May 4, 1999	23.06	24.94	23.06	24.38
2223	AMEX	EV	Mon, May 3, 1999	22.88	23.50	22.88	23.13
2222	AMEX	EV	Fri, Apr 30, 1999	23.00	23.00	22.00	22.81
2221	AMEX	EV	Thu, Apr 29, 1999	21.50	23.00	21.00	23.00
2220	AMEX	EV	Wed, Apr 28, 1999	21.19	21.88	21.19	21.56
2219	AMEX	EV	Tue, Apr 27, 1999	21.13	22.00	21.13	21.31
2218	AMEX	EV	Mon, Apr 26, 1999	22.56	22.56	21.00	21.13
2217	AMEX	EV	Fri, Apr 23, 1999	23.06	23.19	22.00	22.31
2216	AMEX	EV	Thu, Apr 22, 1999	22.69	23.19	21.75	23.19
2215	AMEX	EV	Wed, Apr 21, 1999	22.38	23.06	22.25	22.63
2214	AMEX	EV	Tue, Apr 20, 1999	22.88	22.94	21.06	22.25
2213	AMEX	EV	Mon, Apr 19, 1999	22.44	23.81	22.44	22.81
2212	AMEX	EV	Fri, Apr 16, 1999	22.63	22.63	22.13	22.31
2211	AMEX	EV	Thu, Apr 15, 1999	22.81	23.31	22.50	22.63
2210	AMEX	EV	Wed, Apr 14, 1999	21.81	22.94	21.75	22.69
2209	AMEX	EV	Tue, Apr 13, 1999	22.88	23.00	21.69	21.81
2208	AMEX	EV	Mon, Apr 12, 1999	21.50	24.00	21.38	23.06
2207	AMEX	EV	Fri, Apr 9, 1999	21.06	21.25	20.38	21.25
2206	AMEX	EV	Thu, Apr 8, 1999	21.88	21.88	20.81	21.19
2205	AMEX	EV	Wed, Apr 7, 1999	22.63	22.63	22.00	22.00
2204	AMEX	EV	Tue, Apr 6, 1999	20.88	23.25	20.88	22.63
2203	AMEX	EV	Mon, Apr 5, 1999	20.56	21.00	20.50	21.00
2202	AMEX	EV	Thu, Apr 1, 1999	20.25	20.50	20.06	20.50
2201	AMEX	EV	Wed, Mar 31, 1999	20.63	20.63	20.13	20.13
2200	AMEX	EV	Tue, Mar 30, 1999	21.06	21.13	20.75	20.81
2199	AMEX	EV	Mon, Mar 29, 1999	20.06	21.13	20.00	21.00
2198	AMEX	EV	Fri, Mar 26, 1999	20.19	20.50	19.69	20.25
2197	AMEX	EV	Thu, Mar 25, 1999	19.69	20.38	19.69	20.38
2196	AMEX	EV	Wed, Mar 24, 1999	19.00	19.56	18.88	19.56
2195	AMEX	EV	Tue, Mar 23, 1999	19.38	19.38	19.00	19.06
2194	AMEX	EV	Mon, Mar 22, 1999	19.00	19.63	19.00	19.50
2193	AMEX	EV	Fri, Mar 19, 1999	19.50	19.50	19.06	19.06
2192	AMEX	EV	Thu, Mar 18, 1999	19.56	19.88	19.56	19.75
2191	AMEX	EV	Wed, Mar 17, 1999	20.63	20.63	19.50	19.56
2190	AMEX	EV	Tue, Mar 16, 1999	21.13	21.13	20.50	20.63
2189	AMEX	EV	Mon, Mar 15, 1999	20.69	21.25	20.69	21.13
2188	AMEX	EV	Fri, Mar 12, 1999	21.19	21.44	20.56	20.94
2187	AMEX	EV	Thu, Mar 11, 1999	19.88	21.56	19.88	21.06
2186	AMEX	EV	Wed, Mar 10, 1999	19.31	19.69	19.00	19.63
2185	AMEX	EV	Tue, Mar 9, 1999	19.50	19.75	19.25	19.44
2184	AMEX	EV	Mon, Mar 8, 1999	19.81	20.38	19.69	19.75
2183	AMEX	EV	Fri, Mar 5, 1999	20.00	20.06	19.88	19.88
2182	AMEX	EV	Thu, Mar 4, 1999	19.81	19.88	19.44	19.88
2181	AMEX	EV	Wed, Mar 3, 1999	19.69	19.94	19.56	19.88
2180	AMEX	EV	Tue, Mar 2, 1999	19.63	19.69	19.56	19.69
2179	AMEX	EV	Mon, Mar 1, 1999	19.69	20.00	19.56	19.69
2178	AMEX	EV	Fri, Feb 26, 1999	20.25	20.38	19.69	19.69
2177	AMEX	EV	Thu, Feb 25, 1999	20.81	20.94	19.88	20.19
2176	AMEX	EV	Wed, Feb 24, 1999	20.75	20.94	20.69	20.81
2175	AMEX	EV	Tue, Feb 23, 1999	19.75	20.50	19.75	20.50
2174	AMEX	EV	Mon, Feb 22, 1999	19.63	20.06	19.56	20.00
2173	AMEX	EV	Fri, Feb 19, 1999	19.63	19.75	19.06	19.75
2172	AMEX	EV	Thu, Feb 18, 1999	19.00	19.94	19.00	19.63
2171	AMEX	EV	Wed, Feb 17, 1999	19.25	19.44	19.00	19.00
2170	AMEX	EV	Tue, Feb 16, 1999	19.06	19.13	18.81	19.00
2169	AMEX	EV	Fri, Feb 12, 1999	19.63	19.63	18.94	19.00
2168	AMEX	EV	Thu, Feb 11, 1999	19.06	19.56	19.06	19.56
2167	AMEX	EV	Wed, Feb 10, 1999	19.31	19.31	19.00	19.06
2166	AMEX	EV	Tue, Feb 9, 1999	19.38	19.38	19.13	19.13
2165	AMEX	EV	Mon, Feb 8, 1999	19.25	19.50	19.13	19.25
2164	AMEX	EV	Fri, Feb 5, 1999	19.00	19.25	19.00	19.13
2163	AMEX	EV	Thu, Feb 4, 1999	19.19	19.19	18.69	19.00
2162	AMEX	EV	Wed, Feb 3, 1999	19.81	19.88	19.13	19.19
2161	AMEX	EV	Tue, Feb 2, 1999	20.00	20.19	19.63	19.81
2160	AMEX	EV	Mon, Feb 1, 1999	20.38	20.38	19.81	19.88
2159	AMEX	EV	Fri, Jan 29, 1999	20.13	20.63	20.00	20.63
2158	AMEX	EV	Thu, Jan 28, 1999	20.13	20.25	19.63	20.25
2157	AMEX	EV	Wed, Jan 27, 1999	20.50	20.56	20.25	20.31
2156	AMEX	EV	Tue, Jan 26, 1999	20.38	20.56	20.25	20.44
2155	AMEX	EV	Mon, Jan 25, 1999	20.44	20.63	20.25	20.50
2154	AMEX	EV	Fri, Jan 22, 1999	20.63	20.69	20.44	20.50
2153	AMEX	EV	Thu, Jan 21, 1999	20.69	21.00	20.50	20.81
2152	AMEX	EV	Wed, Jan 20, 1999	20.63	21.06	20.63	20.94
2151	AMEX	EV	Tue, Jan 19, 1999	21.00	21.13	20.63	20.88
2150	AMEX	EV	Fri, Jan 15, 1999	20.75	21.75	20.63	21.13
2149	AMEX	EV	Thu, Jan 14, 1999	21.13	21.44	20.88	21.00
2148	AMEX	EV	Wed, Jan 13, 1999	21.13	21.81	20.50	21.00
2147	AMEX	EV	Tue, Jan 12, 1999	21.56	22.00	21.00	21.38
2146	AMEX	EV	Mon, Jan 11, 1999	21.56	22.00	21.56	21.56
2145	AMEX	EV	Fri, Jan 8, 1999	21.06	22.00	21.06	21.81
2144	AMEX	EV	Thu, Jan 7, 1999	20.56	21.19	20.38	21.13
2143	AMEX	EV	Wed, Jan 6, 1999	21.00	21.25	20.56	20.56
2142	AMEX	EV	Tue, Jan 5, 1999	20.75	21.25	20.75	20.75
2141	AMEX	EV	Mon, Jan 4, 1999	20.75	21.19	20.56	21.00
2140	AMEX	EV	Thu, Dec 31, 1998	20.06	21.00	20.06	20.88
2139	AMEX	EV	Wed, Dec 30, 1998	20.19	20.19	19.25	20.06
2138	AMEX	EV	Tue, Dec 29, 1998	19.94	20.19	19.75	20.19
2137	AMEX	EV	Mon, Dec 28, 1998	20.25	20.63	19.75	19.75
2136	AMEX	EV	Thu, Dec 24, 1998	20.63	20.63	20.13	20.25
2135	AMEX	EV	Wed, Dec 23, 1998	20.31	20.50	20.31	20.50
2134	AMEX	EV	Tue, Dec 22, 1998	21.00	21.31	20.00	20.38
2133	AMEX	EV	Mon, Dec 21, 1998	20.25	20.69	20.19	20.56
2132	AMEX	EV	Fri, Dec 18, 1998	20.50	20.69	20.13	20.13
2131	AMEX	EV	Thu, Dec 17, 1998	20.13	20.69	20.13	20.38
2130	AMEX	EV	Wed, Dec 16, 1998	21.13	21.31	19.69	20.19
2129	AMEX	EV	Tue, Dec 15, 1998	21.56	21.75	21.13	21.19
2128	AMEX	EV	Mon, Dec 14, 1998	22.31	22.31	21.38	21.63
2127	AMEX	EV	Fri, Dec 11, 1998	22.94	22.94	22.19	22.44
2126	AMEX	EV	Thu, Dec 10, 1998	23.56	23.56	23.06	23.06
2125	AMEX	EV	Wed, Dec 9, 1998	24.13	24.25	23.50	23.63
2124	AMEX	EV	Tue, Dec 8, 1998	24.00	24.00	23.75	23.88
2123	AMEX	EV	Mon, Dec 7, 1998	24.13	24.25	24.00	24.13
2122	AMEX	EV	Fri, Dec 4, 1998	23.75	24.13	23.63	24.00
2121	AMEX	EV	Thu, Dec 3, 1998	23.75	23.94	23.50	23.75
2120	AMEX	EV	Wed, Dec 2, 1998	24.00	24.19	23.75	23.88
2119	AMEX	EV	Tue, Dec 1, 1998	24.31	24.56	23.63	24.25
2118	AMEX	EV	Mon, Nov 30, 1998	24.31	24.50	23.69	24.31
2117	AMEX	EV	Fri, Nov 27, 1998	24.13	24.38	24.06	24.38
2116	AMEX	EV	Wed, Nov 25, 1998	23.31	23.88	23.19	23.88
2115	AMEX	EV	Tue, Nov 24, 1998	23.50	23.50	23.00	23.25
2114	AMEX	EV	Mon, Nov 23, 1998	23.50	23.75	23.38	23.50
2113	AMEX	EV	Fri, Nov 20, 1998	23.56	23.94	23.13	23.38
2112	AMEX	EV	Thu, Nov 19, 1998	22.63	23.81	22.63	23.81
2111	AMEX	EV	Wed, Nov 18, 1998	22.31	22.63	22.13	22.63
2110	AMEX	EV	Tue, Nov 17, 1998	21.56	22.44	21.56	22.44
2109	AMEX	EV	Mon, Nov 16, 1998	21.69	21.72	21.31	21.56
2108	AMEX	EV	Fri, Nov 13, 1998	22.75	22.75	21.56	21.75
2107	AMEX	EV	Thu, Nov 12, 1998	24.13	24.13	22.88	22.88
2106	AMEX	EV	Wed, Nov 11, 1998	24.94	24.94	24.06	24.06
2105	AMEX	EV	Tue, Nov 10, 1998	24.00	24.94	24.00	24.94
2104	AMEX	EV	Mon, Nov 9, 1998	23.75	24.44	23.75	23.88
2103	AMEX	EV	Fri, Nov 6, 1998	23.13	24.00	23.00	23.63
2102	AMEX	EV	Thu, Nov 5, 1998	23.00	23.38	23.00	23.25
2101	AMEX	EV	Wed, Nov 4, 1998	22.56	23.00	22.56	22.94
2100	AMEX	EV	Tue, Nov 3, 1998	22.81	22.81	22.31	22.56
2099	AMEX	EV	Mon, Nov 2, 1998	22.63	22.94	22.63	22.94
2098	AMEX	EV	Fri, Oct 30, 1998	22.75	22.75	22.19	22.38
2097	AMEX	EV	Thu, Oct 29, 1998	21.94	22.75	21.81	22.75
2096	AMEX	EV	Wed, Oct 28, 1998	21.44	22.44	21.44	22.00
2095	AMEX	EV	Tue, Oct 27, 1998	21.00	21.44	21.00	21.38
2094	AMEX	EV	Mon, Oct 26, 1998	20.50	21.00	20.50	21.00
2093	AMEX	EV	Fri, Oct 23, 1998	21.31	21.31	20.44	20.44
2092	AMEX	EV	Thu, Oct 22, 1998	20.94	21.13	20.81	21.13
2091	AMEX	EV	Wed, Oct 21, 1998	21.75	21.75	20.94	20.94
2090	AMEX	EV	Tue, Oct 20, 1998	22.25	22.31	21.69	21.75
2089	AMEX	EV	Mon, Oct 19, 1998	22.63	22.81	22.19	22.19
2088	AMEX	EV	Fri, Oct 16, 1998	22.63	23.38	22.38	22.63
2087	AMEX	EV	Thu, Oct 15, 1998	22.06	22.63	22.06	22.63
2086	AMEX	EV	Wed, Oct 14, 1998	21.31	22.00	21.13	22.00
2085	AMEX	EV	Tue, Oct 13, 1998	21.81	22.00	21.38	21.38
2084	AMEX	EV	Mon, Oct 12, 1998	20.69	22.13	20.69	21.75
2083	AMEX	EV	Fri, Oct 9, 1998	19.25	20.50	19.25	20.44
2082	AMEX	EV	Thu, Oct 8, 1998	19.56	19.56	17.63	19.00
2081	AMEX	EV	Wed, Oct 7, 1998	20.94	20.94	19.38	19.56
2080	AMEX	EV	Tue, Oct 6, 1998	21.88	22.00	21.00	21.19
2079	AMEX	EV	Mon, Oct 5, 1998	22.00	22.25	21.88	21.88
2078	AMEX	EV	Fri, Oct 2, 1998	22.00	22.44	21.81	22.44
2077	AMEX	EV	Thu, Oct 1, 1998	22.88	22.88	22.25	22.25
2076	AMEX	EV	Wed, Sep 30, 1998	22.81	23.06	22.38	23.06
2075	AMEX	EV	Tue, Sep 29, 1998	23.19	23.31	22.94	22.94
2074	AMEX	EV	Mon, Sep 28, 1998	22.38	23.38	22.38	23.38
2073	AMEX	EV	Fri, Sep 25, 1998	22.75	22.75	22.31	22.63
2072	AMEX	EV	Thu, Sep 24, 1998	23.31	23.31	22.75	22.75
2071	AMEX	EV	Wed, Sep 23, 1998	21.50	23.38	21.25	23.38
2070	AMEX	EV	Tue, Sep 22, 1998	21.88	21.94	21.19	21.38
2069	AMEX	EV	Mon, Sep 21, 1998	22.44	22.44	21.75	21.75
2068	AMEX	EV	Fri, Sep 18, 1998	22.25	22.94	22.06	22.44
2067	AMEX	EV	Thu, Sep 17, 1998	21.63	21.69	21.13	21.69
2066	AMEX	EV	Wed, Sep 16, 1998	22.19	22.25	21.56	21.75
2065	AMEX	EV	Tue, Sep 15, 1998	22.69	22.69	21.69	22.19
2064	AMEX	EV	Mon, Sep 14, 1998	22.25	22.88	22.25	22.75
2063	AMEX	EV	Fri, Sep 11, 1998	21.25	22.13	21.25	22.06
2062	AMEX	EV	Thu, Sep 10, 1998	22.06	22.06	20.63	21.44
2061	AMEX	EV	Wed, Sep 9, 1998	22.50	22.69	21.94	22.00
2060	AMEX	EV	Tue, Sep 8, 1998	20.88	22.81	20.88	22.75
2059	AMEX	EV	Fri, Sep 4, 1998	21.00	21.19	20.81	20.94
2058	AMEX	EV	Thu, Sep 3, 1998	21.50	21.50	20.75	21.13
2057	AMEX	EV	Wed, Sep 2, 1998	19.44	22.56	19.44	22.13
2056	AMEX	EV	Tue, Sep 1, 1998	19.63	19.88	19.25	19.56
2055	AMEX	EV	Mon, Aug 31, 1998	40.06	40.31	39.75	39.75
2054	AMEX	EV	Fri, Aug 28, 1998	40.38	40.63	40.00	40.13
2053	AMEX	EV	Thu, Aug 27, 1998	40.81	40.81	40.13	40.13
2052	AMEX	EV	Wed, Aug 26, 1998	41.13	41.13	40.38	40.81
2051	AMEX	EV	Tue, Aug 25, 1998	42.19	42.94	41.69	41.69
2050	AMEX	EV	Mon, Aug 24, 1998	41.63	42.13	41.50	42.06
2049	AMEX	EV	Fri, Aug 21, 1998	41.50	41.75	41.38	41.44
2048	AMEX	EV	Thu, Aug 20, 1998	42.63	42.88	41.56	41.56
2047	AMEX	EV	Wed, Aug 19, 1998	43.56	43.63	42.75	42.88
2046	AMEX	EV	Tue, Aug 18, 1998	41.38	43.69	41.38	43.56
2045	AMEX	EV	Mon, Aug 17, 1998	41.56	41.69	41.00	41.25
2044	AMEX	EV	Fri, Aug 14, 1998	41.81	42.13	41.44	41.75
2043	AMEX	EV	Thu, Aug 13, 1998	42.69	42.69	40.56	41.94
2042	AMEX	EV	Wed, Aug 12, 1998	42.69	43.81	42.44	42.69
2041	AMEX	EV	Tue, Aug 11, 1998	43.44	43.44	42.19	42.44
2040	AMEX	EV	Mon, Aug 10, 1998	45.00	45.00	43.63	43.69
2039	AMEX	EV	Fri, Aug 7, 1998	43.63	45.69	43.63	45.19
2038	AMEX	EV	Thu, Aug 6, 1998	41.88	43.63	41.75	43.63
2037	AMEX	EV	Wed, Aug 5, 1998	42.00	42.50	41.69	42.00
2036	AMEX	EV	Tue, Aug 4, 1998	43.81	43.81	42.25	42.25
2035	AMEX	EV	Mon, Aug 3, 1998	44.00	44.00	43.69	43.94
2034	AMEX	EV	Fri, Jul 31, 1998	45.75	45.75	44.13	44.25
2033	AMEX	EV	Thu, Jul 30, 1998	44.75	46.06	44.75	46.00
2032	AMEX	EV	Wed, Jul 29, 1998	44.56	45.13	44.56	45.13
2031	AMEX	EV	Tue, Jul 28, 1998	45.25	45.25	44.75	45.06
2030	AMEX	EV	Mon, Jul 27, 1998	46.13	46.13	45.25	45.38
2029	AMEX	EV	Fri, Jul 24, 1998	46.75	47.13	46.00	46.00
2028	AMEX	EV	Thu, Jul 23, 1998	48.31	48.50	46.81	46.81
2027	AMEX	EV	Wed, Jul 22, 1998	48.19	48.44	47.94	48.38
2026	AMEX	EV	Tue, Jul 21, 1998	48.56	48.75	48.19	48.38
2025	AMEX	EV	Mon, Jul 20, 1998	48.44	48.56	48.38	48.56
2024	AMEX	EV	Fri, Jul 17, 1998	48.31	48.44	48.13	48.31
2023	AMEX	EV	Thu, Jul 16, 1998	47.56	48.44	47.19	48.44
2022	AMEX	EV	Wed, Jul 15, 1998	47.50	47.56	47.31	47.56
2021	AMEX	EV	Tue, Jul 14, 1998	48.19	48.44	47.25	47.38
2020	AMEX	EV	Mon, Jul 13, 1998	47.88	48.06	47.63	48.06
2019	AMEX	EV	Fri, Jul 10, 1998	49.13	49.19	48.00	48.00
2018	AMEX	EV	Thu, Jul 9, 1998	49.38	49.38	49.06	49.13
2017	AMEX	EV	Wed, Jul 8, 1998	49.00	49.63	48.38	49.38
2016	AMEX	EV	Tue, Jul 7, 1998	46.25	48.88	46.00	48.38
2015	AMEX	EV	Mon, Jul 6, 1998	46.75	46.88	46.38	46.38
2014	AMEX	EV	Thu, Jul 2, 1998	46.75	46.75	46.00	46.50
2013	AMEX	EV	Wed, Jul 1, 1998	46.44	46.75	46.25	46.69
2012	AMEX	EV	Tue, Jun 30, 1998	46.88	47.13	46.13	46.31
2011	AMEX	EV	Mon, Jun 29, 1998	46.69	47.38	46.50	46.75
2010	AMEX	EV	Fri, Jun 26, 1998	46.38	47.00	46.38	46.81
2009	AMEX	EV	Thu, Jun 25, 1998	46.38	47.06	46.31	46.38
2008	AMEX	EV	Wed, Jun 24, 1998	45.50	46.44	45.13	46.25
2007	AMEX	EV	Tue, Jun 23, 1998	44.94	45.88	44.94	45.63
2006	AMEX	EV	Mon, Jun 22, 1998	44.44	45.38	44.44	45.00
2005	AMEX	EV	Fri, Jun 19, 1998	44.13	44.38	44.13	44.31
2004	AMEX	EV	Thu, Jun 18, 1998	44.50	44.56	44.25	44.25
2003	AMEX	EV	Wed, Jun 17, 1998	43.88	44.81	43.88	44.63
2002	AMEX	EV	Tue, Jun 16, 1998	44.50	44.50	43.56	43.75
2001	AMEX	EV	Mon, Jun 15, 1998	44.25	44.38	43.50	44.38
2000	AMEX	EV	Fri, Jun 12, 1998	45.06	45.06	43.75	44.50
1999	AMEX	EV	Thu, Jun 11, 1998	46.13	46.16	45.00	45.06
1998	AMEX	EV	Wed, Jun 10, 1998	46.13	46.69	45.88	45.88
1997	AMEX	EV	Tue, Jun 9, 1998	46.88	46.88	46.13	46.25
1996	AMEX	EV	Mon, Jun 8, 1998	45.88	47.06	45.88	46.88
1995	AMEX	EV	Fri, Jun 5, 1998	45.00	46.50	45.00	46.00
1994	AMEX	EV	Thu, Jun 4, 1998	44.81	45.00	44.63	45.00
1993	AMEX	EV	Wed, Jun 3, 1998	44.94	44.94	44.81	44.81
1992	AMEX	EV	Tue, Jun 2, 1998	44.56	44.94	44.56	44.88
1991	AMEX	EV	Mon, Jun 1, 1998	44.94	44.94	44.25	44.38
1990	AMEX	EV	Fri, May 29, 1998	44.94	45.13	44.75	44.94
1989	AMEX	EV	Thu, May 28, 1998	44.44	45.06	44.44	44.94
1988	AMEX	EV	Wed, May 27, 1998	45.00	45.06	44.19	44.44
1987	AMEX	EV	Tue, May 26, 1998	46.31	46.44	45.25	45.25
1986	AMEX	EV	Fri, May 22, 1998	47.00	47.00	46.13	46.19
1985	AMEX	EV	Thu, May 21, 1998	46.94	47.00	46.31	47.00
1984	AMEX	EV	Wed, May 20, 1998	46.75	46.94	46.75	46.88
1983	AMEX	EV	Tue, May 19, 1998	46.19	46.94	46.13	46.50
1982	AMEX	EV	Mon, May 18, 1998	45.56	46.13	45.56	46.13
1981	AMEX	EV	Fri, May 15, 1998	47.50	47.50	45.56	45.56
1980	AMEX	EV	Thu, May 14, 1998	47.69	47.75	47.50	47.50
1979	AMEX	EV	Wed, May 13, 1998	47.00	47.56	47.00	47.44
1978	AMEX	EV	Tue, May 12, 1998	46.63	47.13	46.50	46.88
1977	AMEX	EV	Mon, May 11, 1998	46.50	47.00	46.31	46.63
1976	AMEX	EV	Fri, May 8, 1998	46.56	46.75	46.19	46.31
1975	AMEX	EV	Thu, May 7, 1998	46.56	46.94	46.44	46.44
1974	AMEX	EV	Wed, May 6, 1998	47.88	48.00	45.50	46.81
1973	AMEX	EV	Tue, May 5, 1998	48.88	48.94	47.69	47.69
1972	AMEX	EV	Mon, May 4, 1998	48.63	49.00	48.56	48.94
1971	AMEX	EV	Fri, May 1, 1998	49.19	49.31	48.31	48.50
1970	AMEX	EV	Thu, Apr 30, 1998	47.38	49.44	47.38	49.00
1969	AMEX	EV	Wed, Apr 29, 1998	46.56	47.25	46.56	47.13
1968	AMEX	EV	Tue, Apr 28, 1998	47.13	47.69	46.44	46.44
1967	AMEX	EV	Mon, Apr 27, 1998	49.38	49.38	46.88	47.00
1966	AMEX	EV	Fri, Apr 24, 1998	49.50	49.88	49.44	49.50
1965	AMEX	EV	Thu, Apr 23, 1998	49.25	50.19	49.25	49.50
1964	AMEX	EV	Wed, Apr 22, 1998	48.38	50.13	48.38	49.50
1963	AMEX	EV	Tue, Apr 21, 1998	47.00	48.31	47.00	48.31
1962	AMEX	EV	Mon, Apr 20, 1998	46.25	47.00	46.00	46.75
1961	AMEX	EV	Fri, Apr 17, 1998	46.56	46.56	46.00	46.25
1960	AMEX	EV	Thu, Apr 16, 1998	46.44	46.75	46.25	46.31
1959	AMEX	EV	Wed, Apr 15, 1998	47.38	47.56	46.19	46.19
1958	AMEX	EV	Tue, Apr 14, 1998	47.50	47.75	47.00	47.13
1957	AMEX	EV	Mon, Apr 13, 1998	46.50	47.25	46.25	47.25
1956	AMEX	EV	Thu, Apr 9, 1998	46.44	47.69	45.75	46.25
1955	AMEX	EV	Wed, Apr 8, 1998	47.44	47.50	46.19	46.19
1954	AMEX	EV	Tue, Apr 7, 1998	47.75	47.94	47.44	47.69
1953	AMEX	EV	Mon, Apr 6, 1998	47.75	47.94	47.56	47.69
1952	AMEX	EV	Fri, Apr 3, 1998	47.81	47.94	47.69	47.69
1951	AMEX	EV	Thu, Apr 2, 1998	47.88	48.19	47.69	47.69
1950	AMEX	EV	Wed, Apr 1, 1998	48.31	48.31	47.63	47.81
1949	AMEX	EV	Tue, Mar 31, 1998	48.44	48.56	47.44	48.19
1948	AMEX	EV	Mon, Mar 30, 1998	46.81	48.50	46.75	48.25
1947	AMEX	EV	Fri, Mar 27, 1998	42.63	45.00	42.63	45.00
1946	AMEX	EV	Thu, Mar 26, 1998	42.00	42.50	42.00	42.50
1945	AMEX	EV	Wed, Mar 25, 1998	41.94	42.00	41.81	42.00
1944	AMEX	EV	Tue, Mar 24, 1998	41.50	41.94	41.50	41.94
1943	AMEX	EV	Mon, Mar 23, 1998	41.88	41.88	41.50	41.63
1942	AMEX	EV	Fri, Mar 20, 1998	42.50	42.50	42.00	42.13
1941	AMEX	EV	Thu, Mar 19, 1998	42.50	42.69	42.50	42.63
1940	AMEX	EV	Wed, Mar 18, 1998	42.25	42.50	42.25	42.44
1939	AMEX	EV	Tue, Mar 17, 1998	42.25	42.50	42.19	42.50
1938	AMEX	EV	Mon, Mar 16, 1998	42.00	42.25	42.00	42.13
1937	AMEX	EV	Fri, Mar 13, 1998	42.44	42.50	41.88	42.00
1936	AMEX	EV	Thu, Mar 12, 1998	42.31	42.44	41.88	42.44
1935	AMEX	EV	Wed, Mar 11, 1998	42.44	42.50	42.13	42.25
1934	AMEX	EV	Tue, Mar 10, 1998	42.50	42.56	42.31	42.44
1933	AMEX	EV	Mon, Mar 9, 1998	41.88	42.94	41.88	42.38
1932	AMEX	EV	Fri, Mar 6, 1998	41.63	42.13	41.56	41.81
1931	AMEX	EV	Thu, Mar 5, 1998	41.81	41.88	41.00	41.75
1930	AMEX	EV	Wed, Mar 4, 1998	41.81	42.00	40.88	41.88
1929	AMEX	EV	Tue, Mar 3, 1998	41.81	42.44	41.56	41.94
1928	AMEX	EV	Mon, Mar 2, 1998	41.81	42.13	41.38	41.56
1927	AMEX	EV	Fri, Feb 27, 1998	41.88	42.00	41.56	41.56
1926	AMEX	EV	Thu, Feb 26, 1998	42.25	42.31	41.75	41.94
1925	AMEX	EV	Wed, Feb 25, 1998	42.31	42.31	41.75	42.25
1924	AMEX	EV	Tue, Feb 24, 1998	41.63	42.13	41.06	42.13
1923	AMEX	EV	Mon, Feb 23, 1998	42.38	42.38	41.31	41.75
1922	AMEX	EV	Fri, Feb 20, 1998	42.56	42.69	42.13	42.38
1921	AMEX	EV	Thu, Feb 19, 1998	42.19	42.31	41.50	42.31
1920	AMEX	EV	Wed, Feb 18, 1998	41.38	42.38	41.38	41.94
1919	AMEX	EV	Tue, Feb 17, 1998	40.75	42.25	40.69	41.63
1918	AMEX	EV	Fri, Feb 13, 1998	39.44	40.63	39.31	40.56
1917	AMEX	EV	Thu, Feb 12, 1998	38.25	39.56	38.25	39.19
1916	AMEX	EV	Wed, Feb 11, 1998	37.88	38.31	37.75	38.19
1915	AMEX	EV	Tue, Feb 10, 1998	37.50	37.94	37.25	37.63
1914	AMEX	EV	Mon, Feb 9, 1998	36.31	37.50	36.25	37.50
1913	AMEX	EV	Fri, Feb 6, 1998	36.31	36.31	36.06	36.25
1912	AMEX	EV	Thu, Feb 5, 1998	36.50	36.56	36.25	36.25
1911	AMEX	EV	Wed, Feb 4, 1998	36.56	36.56	36.44	36.44
1910	AMEX	EV	Tue, Feb 3, 1998	36.75	36.75	36.31	36.31
1909	AMEX	EV	Mon, Feb 2, 1998	37.00	37.06	36.69	36.88
1908	AMEX	EV	Fri, Jan 30, 1998	36.44	37.31	36.44	36.75
1907	AMEX	EV	Thu, Jan 29, 1998	35.94	36.19	35.88	36.19
1906	AMEX	EV	Wed, Jan 28, 1998	35.81	36.00	35.63	35.69
1905	AMEX	EV	Tue, Jan 27, 1998	35.00	35.94	35.00	35.94
1904	AMEX	EV	Mon, Jan 26, 1998	36.25	36.38	34.88	34.88
1903	AMEX	EV	Fri, Jan 23, 1998	36.00	36.88	35.88	36.38
1902	AMEX	EV	Thu, Jan 22, 1998	36.06	36.13	35.75	35.75
1901	AMEX	EV	Wed, Jan 21, 1998	36.00	36.25	35.75	36.06
1900	AMEX	EV	Tue, Jan 20, 1998	36.75	36.75	36.00	36.25
1899	AMEX	EV	Fri, Jan 16, 1998	35.94	36.63	35.94	36.50
1898	AMEX	EV	Thu, Jan 15, 1998	36.00	36.00	35.69	35.69
1897	AMEX	EV	Wed, Jan 14, 1998	35.38	36.31	35.38	36.06
1896	AMEX	EV	Tue, Jan 13, 1998	35.00	35.38	34.94	35.31
1895	AMEX	EV	Mon, Jan 12, 1998	37.13	37.13	35.00	35.00
1894	AMEX	EV	Fri, Jan 9, 1998	37.81	37.81	37.38	37.38
1893	AMEX	EV	Thu, Jan 8, 1998	38.00	38.00	37.50	37.88
1892	AMEX	EV	Wed, Jan 7, 1998	37.25	38.38	37.19	38.38
1891	AMEX	EV	Tue, Jan 6, 1998	37.88	37.88	37.25	37.25
1890	AMEX	EV	Mon, Jan 5, 1998	38.06	38.25	37.88	37.88
1889	AMEX	EV	Fri, Jan 2, 1998	37.94	38.13	37.63	38.00
1888	AMEX	EV	Wed, Dec 31, 1997	38.25	38.25	37.75	37.75
1887	AMEX	EV	Tue, Dec 30, 1997	37.06	38.00	37.06	38.00
1886	AMEX	EV	Mon, Dec 29, 1997	36.25	37.00	36.25	37.00
1885	AMEX	EV	Fri, Dec 26, 1997	36.25	36.25	36.19	36.19
1884	AMEX	EV	Wed, Dec 24, 1997	36.13	36.44	36.13	36.38
1883	AMEX	EV	Tue, Dec 23, 1997	36.50	36.50	35.94	36.06
1882	AMEX	EV	Mon, Dec 22, 1997	36.06	36.81	36.06	36.50
1881	AMEX	EV	Fri, Dec 19, 1997	35.94	36.06	35.88	35.94
1880	AMEX	EV	Thu, Dec 18, 1997	37.06	37.19	35.88	36.00
1879	AMEX	EV	Wed, Dec 17, 1997	36.00	37.00	35.75	37.00
1878	AMEX	EV	Tue, Dec 16, 1997	34.75	35.88	34.75	35.75
1877	AMEX	EV	Mon, Dec 15, 1997	35.00	35.13	34.50	34.63
1876	AMEX	EV	Fri, Dec 12, 1997	35.44	35.56	34.75	35.00
1875	AMEX	EV	Thu, Dec 11, 1997	37.00	37.00	35.44	35.50
1874	AMEX	EV	Wed, Dec 10, 1997	37.38	37.38	36.63	36.88
1873	AMEX	EV	Tue, Dec 9, 1997	37.38	37.75	37.25	37.38
1872	AMEX	EV	Mon, Dec 8, 1997	36.88	37.38	36.88	37.25
1871	AMEX	EV	Fri, Dec 5, 1997	36.25	36.81	36.25	36.81
1870	AMEX	EV	Thu, Dec 4, 1997	35.50	36.44	35.50	36.44
1869	AMEX	EV	Wed, Dec 3, 1997	35.44	35.44	35.31	35.31
1868	AMEX	EV	Tue, Dec 2, 1997	35.56	35.88	35.19	35.31
1867	AMEX	EV	Mon, Dec 1, 1997	35.06	35.44	34.94	35.44
1866	AMEX	EV	Fri, Nov 28, 1997	34.88	35.06	34.81	34.94
1865	AMEX	EV	Wed, Nov 26, 1997	34.06	34.69	34.06	34.69
1864	AMEX	EV	Tue, Nov 25, 1997	34.25	34.56	33.94	33.94
1863	AMEX	EV	Mon, Nov 24, 1997	34.69	34.69	34.19	34.38
1862	AMEX	EV	Fri, Nov 21, 1997	34.56	34.63	34.13	34.50
1861	AMEX	EV	Thu, Nov 20, 1997	34.25	34.69	34.06	34.38
1860	AMEX	EV	Wed, Nov 19, 1997	33.13	34.25	33.13	34.25
1859	AMEX	EV	Tue, Nov 18, 1997	32.63	33.00	32.00	33.00
1858	AMEX	EV	Mon, Nov 17, 1997	32.25	32.88	32.25	32.50
1857	AMEX	EV	Fri, Nov 14, 1997	32.38	32.50	31.25	32.38
1856	AMEX	EV	Thu, Nov 13, 1997	33.31	33.31	32.06	32.50
1855	AMEX	EV	Wed, Nov 12, 1997	34.00	34.13	33.31	33.31
1854	AMEX	EV	Tue, Nov 11, 1997	33.63	34.25	33.63	34.25
1853	AMEX	EV	Mon, Nov 10, 1997	34.25	34.25	33.13	33.19
1852	AMEX	EV	Fri, Nov 7, 1997	34.88	34.88	34.31	34.44
1851	AMEX	EV	Thu, Nov 6, 1997	35.88	35.88	34.94	35.06
1850	AMEX	EV	Wed, Nov 5, 1997	35.81	36.00	35.50	35.81
1849	AMEX	EV	Tue, Nov 4, 1997	35.81	36.00	35.50	35.56
1848	AMEX	EV	Mon, Nov 3, 1997	35.88	35.88	35.13	35.69
1847	AMEX	EV	Fri, Oct 31, 1997	37.00	37.38	36.13	36.13
1846	AMEX	EV	Thu, Oct 30, 1997	37.00	37.31	36.69	37.00
1845	AMEX	EV	Wed, Oct 29, 1997	36.00	37.13	36.00	37.13
1844	AMEX	EV	Tue, Oct 28, 1997	35.38	35.94	34.63	35.94
1843	AMEX	EV	Mon, Oct 27, 1997	36.56	36.81	36.19	36.25
1842	AMEX	EV	Fri, Oct 24, 1997	37.25	37.75	36.63	36.75
1841	AMEX	EV	Thu, Oct 23, 1997	36.88	37.81	36.38	36.63
1840	AMEX	EV	Wed, Oct 22, 1997	36.44	36.88	35.88	36.88
1839	AMEX	EV	Tue, Oct 21, 1997	37.00	37.19	36.56	36.56
1838	AMEX	EV	Mon, Oct 20, 1997	36.19	37.00	35.63	36.94
1837	AMEX	EV	Fri, Oct 17, 1997	36.75	37.50	36.00	36.06
1836	AMEX	EV	Thu, Oct 16, 1997	36.13	37.00	36.13	37.00
1835	AMEX	EV	Wed, Oct 15, 1997	36.00	36.13	35.63	36.13
1834	AMEX	EV	Tue, Oct 14, 1997	36.13	36.38	35.94	35.94
1833	AMEX	EV	Mon, Oct 13, 1997	36.19	36.50	36.06	36.38
1832	AMEX	EV	Fri, Oct 10, 1997	36.94	36.94	35.56	36.00
1831	AMEX	EV	Thu, Oct 9, 1997	36.50	36.50	36.06	36.50
1830	AMEX	EV	Wed, Oct 8, 1997	35.25	36.75	35.25	36.56
1829	AMEX	EV	Tue, Oct 7, 1997	33.69	34.94	33.69	34.94
1828	AMEX	EV	Mon, Oct 6, 1997	34.31	34.56	33.50	33.75
1827	AMEX	EV	Fri, Oct 3, 1997	35.88	36.13	34.06	34.44
1826	AMEX	EV	Thu, Oct 2, 1997	35.44	35.69	35.44	35.69
1825	AMEX	EV	Wed, Oct 1, 1997	35.63	35.72	34.75	35.31
1824	AMEX	EV	Tue, Sep 30, 1997	35.75	36.13	35.56	35.75
1823	AMEX	EV	Mon, Sep 29, 1997	35.88	36.13	35.63	35.94
1822	AMEX	EV	Fri, Sep 26, 1997	35.81	36.00	35.50	35.75
1821	AMEX	EV	Thu, Sep 25, 1997	35.75	35.75	35.00	35.63
1820	AMEX	EV	Wed, Sep 24, 1997	35.25	36.00	35.13	35.13
1819	AMEX	EV	Tue, Sep 23, 1997	34.94	35.88	34.94	35.50
1818	AMEX	EV	Mon, Sep 22, 1997	34.25	35.69	34.25	34.88
1817	AMEX	EV	Fri, Sep 19, 1997	32.81	34.13	32.81	34.13
1816	AMEX	EV	Thu, Sep 18, 1997	32.50	32.88	32.44	32.88
1815	AMEX	EV	Wed, Sep 17, 1997	33.13	33.63	32.56	32.63
1814	AMEX	EV	Tue, Sep 16, 1997	31.75	33.00	31.75	33.00
1813	AMEX	EV	Mon, Sep 15, 1997	31.56	32.19	31.56	31.88
1812	AMEX	EV	Fri, Sep 12, 1997	30.81	31.63	30.81	31.50
1811	AMEX	EV	Thu, Sep 11, 1997	30.69	30.88	30.69	30.81
1810	AMEX	EV	Wed, Sep 10, 1997	30.38	31.25	30.38	31.06
1809	AMEX	EV	Tue, Sep 9, 1997	30.00	30.31	30.00	30.31
1808	AMEX	EV	Mon, Sep 8, 1997	29.25	30.19	29.25	29.75
1807	AMEX	EV	Fri, Sep 5, 1997	29.69	29.94	29.13	29.31
1806	AMEX	EV	Thu, Sep 4, 1997	29.50	29.94	29.25	29.56
1805	AMEX	EV	Wed, Sep 3, 1997	28.88	30.00	28.88	29.75
1804	AMEX	EV	Tue, Sep 2, 1997	28.69	28.94	28.69	28.88
1803	AMEX	EV	Fri, Aug 29, 1997	28.50	29.00	28.50	28.63
1802	AMEX	EV	Thu, Aug 28, 1997	28.06	28.94	28.00	28.50
1801	AMEX	EV	Wed, Aug 27, 1997	27.25	28.38	27.25	28.00
1800	AMEX	EV	Tue, Aug 26, 1997	26.69	27.06	26.69	27.00
1799	AMEX	EV	Mon, Aug 25, 1997	27.31	27.44	26.44	26.63
1798	AMEX	EV	Fri, Aug 22, 1997	28.19	28.19	27.06	27.31
1797	AMEX	EV	Thu, Aug 21, 1997	29.00	29.38	28.06	28.06
1796	AMEX	EV	Wed, Aug 20, 1997	28.88	29.00	28.63	29.00
1795	AMEX	EV	Tue, Aug 19, 1997	29.19	29.19	28.50	28.88
1794	AMEX	EV	Mon, Aug 18, 1997	29.38	29.44	29.00	29.13
1793	AMEX	EV	Fri, Aug 15, 1997	29.38	30.13	29.13	29.13
1792	AMEX	EV	Thu, Aug 14, 1997	30.06	30.75	29.00	29.13
1791	AMEX	EV	Wed, Aug 13, 1997	29.81	30.00	29.75	29.94
1790	AMEX	EV	Tue, Aug 12, 1997	30.31	30.63	29.88	29.94
1789	AMEX	EV	Mon, Aug 11, 1997	31.00	31.00	30.19	30.19
1788	AMEX	EV	Fri, Aug 8, 1997	31.75	31.75	30.50	30.88
1787	AMEX	EV	Thu, Aug 7, 1997	31.94	32.06	31.75	31.94
1786	AMEX	EV	Wed, Aug 6, 1997	31.56	32.19	31.56	32.06
1785	AMEX	EV	Tue, Aug 5, 1997	30.88	31.63	30.75	31.56
1784	AMEX	EV	Mon, Aug 4, 1997	31.31	31.31	31.00	31.13
1783	AMEX	EV	Fri, Aug 1, 1997	31.31	31.50	31.25	31.50
1782	AMEX	EV	Thu, Jul 31, 1997	30.38	31.13	30.19	31.13
1781	AMEX	EV	Wed, Jul 30, 1997	29.94	30.25	29.88	30.13
1780	AMEX	EV	Tue, Jul 29, 1997	29.44	29.94	29.38	29.81
1779	AMEX	EV	Mon, Jul 28, 1997	29.56	29.75	29.31	29.56
1778	AMEX	EV	Fri, Jul 25, 1997	28.81	29.50	28.81	29.38
1777	AMEX	EV	Thu, Jul 24, 1997	28.81	28.81	28.69	28.75
1776	AMEX	EV	Wed, Jul 23, 1997	28.69	28.81	28.50	28.69
1775	AMEX	EV	Tue, Jul 22, 1997	28.19	28.69	28.19	28.56
1774	AMEX	EV	Mon, Jul 21, 1997	28.44	28.75	28.00	28.38
1773	AMEX	EV	Fri, Jul 18, 1997	28.25	28.81	28.25	28.31
1772	AMEX	EV	Thu, Jul 17, 1997	28.69	28.75	28.38	28.38
1771	AMEX	EV	Wed, Jul 16, 1997	28.38	28.69	28.31	28.69
1770	AMEX	EV	Tue, Jul 15, 1997	28.25	28.56	28.25	28.38
1769	AMEX	EV	Mon, Jul 14, 1997	28.75	28.88	28.06	28.13
1768	AMEX	EV	Fri, Jul 11, 1997	27.75	28.75	27.75	28.69
1767	AMEX	EV	Thu, Jul 10, 1997	27.94	28.06	27.75	28.00
1766	AMEX	EV	Wed, Jul 9, 1997	28.19	28.19	27.88	28.19
1765	AMEX	EV	Tue, Jul 8, 1997	28.00	28.63	28.00	28.19
1764	AMEX	EV	Mon, Jul 7, 1997	28.38	28.38	27.88	27.94
1763	AMEX	EV	Thu, Jul 3, 1997	28.75	28.75	28.13	28.38
1762	AMEX	EV	Wed, Jul 2, 1997	29.00	29.38	28.44	28.44
1761	AMEX	EV	Tue, Jul 1, 1997	27.91	28.75	27.81	28.75
1760	AMEX	EV	Mon, Jun 30, 1997	28.38	28.63	27.81	27.81
1759	AMEX	EV	Fri, Jun 27, 1997	28.38	28.63	28.13	28.50
1758	AMEX	EV	Thu, Jun 26, 1997	28.94	29.00	28.00	28.13
1757	AMEX	EV	Wed, Jun 25, 1997	28.88	29.13	28.75	28.94
1756	AMEX	EV	Tue, Jun 24, 1997	28.75	28.88	28.50	28.81
1755	AMEX	EV	Mon, Jun 23, 1997	28.75	28.75	28.50	28.50
1754	AMEX	EV	Fri, Jun 20, 1997	28.13	28.88	28.13	28.75
1753	AMEX	EV	Thu, Jun 19, 1997	29.25	29.25	28.88	29.13
1752	AMEX	EV	Wed, Jun 18, 1997	28.75	29.75	28.63	29.25
1751	AMEX	EV	Tue, Jun 17, 1997	27.25	28.63	27.00	28.63
1750	AMEX	EV	Mon, Jun 16, 1997	27.38	28.00	27.13	27.50
1749	AMEX	EV	Fri, Jun 13, 1997	27.13	27.38	26.88	27.25
1748	AMEX	EV	Thu, Jun 12, 1997	27.38	27.38	26.75	27.13
1747	AMEX	EV	Wed, Jun 11, 1997	27.00	27.38	26.88	27.38
1746	AMEX	EV	Tue, Jun 10, 1997	27.13	27.63	27.00	27.38
1745	AMEX	EV	Mon, Jun 9, 1997	27.50	27.75	27.13	27.25
1744	AMEX	EV	Fri, Jun 6, 1997	26.88	27.00	26.75	26.75
1743	AMEX	EV	Thu, Jun 5, 1997	26.50	26.88	26.13	26.75
1742	AMEX	EV	Wed, Jun 4, 1997	25.88	26.63	25.63	26.63
1741	AMEX	EV	Tue, Jun 3, 1997	25.00	25.63	24.88	25.50
1740	AMEX	EV	Mon, Jun 2, 1997	24.75	25.00	24.63	24.88
1739	AMEX	EV	Fri, May 30, 1997	24.00	24.75	23.50	24.63
1738	AMEX	EV	Thu, May 29, 1997	48.50	49.12	47.88	48.00
1737	AMEX	EV	Wed, May 28, 1997	48.25	48.25	47.75	48.00
1736	AMEX	EV	Tue, May 27, 1997	48.50	49.25	48.00	48.50
1735	AMEX	EV	Fri, May 23, 1997	46.12	48.62	46.12	48.62
1734	AMEX	EV	Thu, May 22, 1997	45.75	46.25	45.75	45.88
1733	AMEX	EV	Wed, May 21, 1997	46.25	46.62	46.25	46.50
1732	AMEX	EV	Tue, May 20, 1997	46.25	46.25	45.75	46.00
1731	AMEX	EV	Mon, May 19, 1997	47.25	47.25	46.25	46.50
1730	AMEX	EV	Fri, May 16, 1997	47.50	47.62	46.75	47.12
1729	AMEX	EV	Thu, May 15, 1997	47.50	47.50	46.25	47.25
1728	AMEX	EV	Wed, May 14, 1997	48.12	48.75	47.50	47.62
1727	AMEX	EV	Tue, May 13, 1997	47.25	48.25	47.25	47.75
1726	AMEX	EV	Mon, May 12, 1997	46.12	47.00	46.12	47.00
1725	AMEX	EV	Fri, May 9, 1997	45.62	46.38	45.62	45.88
1724	AMEX	EV	Thu, May 8, 1997	46.50	46.62	45.62	45.88
1723	AMEX	EV	Wed, May 7, 1997	46.38	46.62	46.25	46.50
1722	AMEX	EV	Tue, May 6, 1997	46.25	46.62	46.25	46.38
1721	AMEX	EV	Mon, May 5, 1997	45.00	46.38	44.88	46.38
1720	AMEX	EV	Fri, May 2, 1997	44.50	45.00	44.50	45.00
1719	AMEX	EV	Thu, May 1, 1997	44.12	44.75	44.00	44.50
1718	AMEX	EV	Wed, Apr 30, 1997	44.12	44.25	44.00	44.25
1717	AMEX	EV	Tue, Apr 29, 1997	44.50	44.50	44.00	44.25
1716	AMEX	EV	Mon, Apr 28, 1997	44.25	44.62	44.00	44.62
1715	AMEX	EV	Fri, Apr 25, 1997	44.38	44.50	44.38	44.50
1714	AMEX	EV	Thu, Apr 24, 1997	44.75	44.88	44.25	44.25
1713	AMEX	EV	Wed, Apr 23, 1997	44.62	45.00	44.62	44.75
1712	AMEX	EV	Tue, Apr 22, 1997	44.88	45.00	44.88	45.00
1711	AMEX	EV	Mon, Apr 21, 1997	44.75	44.88	44.50	44.88
1710	AMEX	EV	Fri, Apr 18, 1997	45.00	45.12	44.75	44.88
1709	AMEX	EV	Thu, Apr 17, 1997	44.62	45.00	44.62	45.00
1708	AMEX	EV	Wed, Apr 16, 1997	45.00	45.00	44.25	44.75
1707	AMEX	EV	Tue, Apr 15, 1997	44.62	45.00	44.50	45.00
1706	AMEX	EV	Mon, Apr 14, 1997	44.88	44.88	44.25	44.50
1705	AMEX	EV	Fri, Apr 11, 1997	44.88	45.25	44.25	44.62
1704	AMEX	EV	Thu, Apr 10, 1997	45.00	45.38	44.88	45.12
1703	AMEX	EV	Wed, Apr 9, 1997	44.38	45.00	44.00	44.88
1702	AMEX	EV	Tue, Apr 8, 1997	44.75	44.75	44.62	44.62
1701	AMEX	EV	Mon, Apr 7, 1997	43.75	45.00	43.75	45.00
1700	AMEX	EV	Fri, Apr 4, 1997	43.00	43.88	43.00	43.88
1699	AMEX	EV	Thu, Apr 3, 1997	43.25	43.25	42.88	43.00
1698	AMEX	EV	Wed, Apr 2, 1997	44.62	44.62	43.50	43.50
1697	AMEX	EV	Tue, Apr 1, 1997	44.12	44.88	44.12	44.75
1696	AMEX	EV	Mon, Mar 31, 1997	43.12	44.25	42.75	44.25
1695	AMEX	EV	Thu, Mar 27, 1997	42.75	43.25	42.75	42.88
1694	AMEX	EV	Wed, Mar 26, 1997	42.00	42.62	41.75	42.62
1693	AMEX	EV	Tue, Mar 25, 1997	42.50	42.50	42.00	42.00
1692	AMEX	EV	Mon, Mar 24, 1997	43.00	43.00	41.88	42.50
1691	AMEX	EV	Fri, Mar 21, 1997	43.12	43.12	43.12	43.12
1690	AMEX	EV	Thu, Mar 20, 1997	43.00	43.12	42.75	43.00
1689	AMEX	EV	Wed, Mar 19, 1997	42.25	43.12	42.25	42.88
1688	AMEX	EV	Tue, Mar 18, 1997	43.75	43.75	43.12	43.12
1687	AMEX	EV	Mon, Mar 17, 1997	44.75	44.75	43.62	44.12
1686	AMEX	EV	Fri, Mar 14, 1997	44.12	45.00	44.12	45.00
1685	AMEX	EV	Thu, Mar 13, 1997	44.81	44.81	43.75	44.00
1684	AMEX	EV	Wed, Mar 12, 1997	44.75	44.88	44.62	44.88
1683	AMEX	EV	Tue, Mar 11, 1997	44.25	44.75	43.75	44.75
1682	AMEX	EV	Mon, Mar 10, 1997	44.00	44.75	44.00	44.25
1681	AMEX	EV	Fri, Mar 7, 1997	45.00	45.00	44.12	44.50
1680	AMEX	EV	Thu, Mar 6, 1997	44.88	45.25	44.25	45.25
1679	AMEX	EV	Wed, Mar 5, 1997	44.50	44.88	44.50	44.88
1678	AMEX	EV	Tue, Mar 4, 1997	44.62	44.62	44.50	44.50
1677	AMEX	EV	Mon, Mar 3, 1997	44.00	44.50	44.00	44.50
1676	AMEX	EV	Fri, Feb 28, 1997	45.12	45.12	43.88	44.25
1675	AMEX	EV	Thu, Feb 27, 1997	45.38	45.38	45.38	45.38
1674	AMEX	EV	Wed, Feb 26, 1997	45.75	45.75	45.50	45.50
1673	AMEX	EV	Tue, Feb 25, 1997	45.88	46.00	45.75	45.75
1672	AMEX	EV	Mon, Feb 24, 1997	45.62	45.88	45.50	45.75
1671	AMEX	EV	Fri, Feb 21, 1997	46.00	46.00	45.00	45.50
1670	AMEX	EV	Thu, Feb 20, 1997	46.88	46.88	46.00	46.00
1669	AMEX	EV	Wed, Feb 19, 1997	48.00	48.00	47.00	47.00
1668	AMEX	EV	Tue, Feb 18, 1997	46.12	48.25	46.12	48.25
1667	AMEX	EV	Fri, Feb 14, 1997	48.12	48.12	46.00	46.00
1666	AMEX	EV	Thu, Feb 13, 1997	47.25	48.75	46.12	47.75
1665	AMEX	EV	Wed, Feb 12, 1997	44.25	47.12	44.25	46.62
1664	AMEX	EV	Tue, Feb 11, 1997	42.62	44.38	42.62	44.12
1663	AMEX	EV	Mon, Feb 10, 1997	44.12	44.12	42.75	42.75
1662	AMEX	EV	Fri, Feb 7, 1997	44.00	44.25	43.50	44.00
1661	AMEX	EV	Thu, Feb 6, 1997	44.00	44.25	43.88	44.12
1660	AMEX	EV	Wed, Feb 5, 1997	44.62	44.62	44.25	44.25
1659	AMEX	EV	Tue, Feb 4, 1997	44.62	44.62	44.12	44.50
1658	AMEX	EV	Mon, Feb 3, 1997	44.88	45.00	44.75	44.75
1657	AMEX	EV	Fri, Jan 31, 1997	45.50	45.88	45.00	45.00
1656	AMEX	EV	Thu, Jan 30, 1997	45.12	45.50	45.12	45.38
1655	AMEX	EV	Wed, Jan 29, 1997	43.50	45.25	43.50	45.12
1654	AMEX	EV	Tue, Jan 28, 1997	45.00	45.62	44.75	44.75
1653	AMEX	EV	Mon, Jan 27, 1997	45.00	45.25	44.75	44.75
1652	AMEX	EV	Fri, Jan 24, 1997	43.75	44.75	43.00	44.75
1651	AMEX	EV	Thu, Jan 23, 1997	43.62	44.62	43.62	43.75
1650	AMEX	EV	Wed, Jan 22, 1997	44.12	44.12	42.75	42.75
1649	AMEX	EV	Tue, Jan 21, 1997	44.62	44.62	43.88	44.00
1648	AMEX	EV	Mon, Jan 20, 1997	45.62	45.62	44.75	44.75
1647	AMEX	EV	Fri, Jan 17, 1997	45.00	45.88	45.00	45.50
1646	AMEX	EV	Thu, Jan 16, 1997	45.88	45.88	45.25	45.25
1645	AMEX	EV	Wed, Jan 15, 1997	45.75	45.88	45.75	45.88
1644	AMEX	EV	Tue, Jan 14, 1997	44.88	45.88	44.88	45.50
1643	AMEX	EV	Mon, Jan 13, 1997	44.50	44.75	44.00	44.75
1642	AMEX	EV	Fri, Jan 10, 1997	45.75	46.00	44.12	44.38
1641	AMEX	EV	Thu, Jan 9, 1997	46.12	46.12	45.38	45.75
1640	AMEX	EV	Wed, Jan 8, 1997	46.00	46.38	45.62	46.12
1639	AMEX	EV	Tue, Jan 7, 1997	45.75	45.88	45.75	45.88
1638	AMEX	EV	Mon, Jan 6, 1997	45.75	46.00	45.62	45.88
1637	AMEX	EV	Fri, Jan 3, 1997	45.62	45.62	44.75	45.50
1636	AMEX	EV	Thu, Jan 2, 1997	47.50	47.50	45.38	45.50
1635	AMEX	EV	Tue, Dec 31, 1996	47.50	48.25	47.50	47.62
1634	AMEX	EV	Mon, Dec 30, 1996	46.38	47.25	45.62	47.25
1633	AMEX	EV	Fri, Dec 27, 1996	44.88	47.25	44.88	46.62
1632	AMEX	EV	Thu, Dec 26, 1996	44.00	44.50	44.00	44.50
1631	AMEX	EV	Tue, Dec 24, 1996	42.75	44.12	42.75	44.12
1630	AMEX	EV	Mon, Dec 23, 1996	42.00	42.75	42.00	42.75
1629	AMEX	EV	Fri, Dec 20, 1996	42.00	42.00	41.75	41.75
1628	AMEX	EV	Thu, Dec 19, 1996	41.88	42.00	41.88	41.88
1627	AMEX	EV	Wed, Dec 18, 1996	42.25	42.25	42.00	42.00
1626	AMEX	EV	Tue, Dec 17, 1996	42.00	42.38	42.00	42.25
1625	AMEX	EV	Mon, Dec 16, 1996	44.00	44.00	42.00	42.00
1624	AMEX	EV	Fri, Dec 13, 1996	45.88	45.88	43.12	44.12
1623	AMEX	EV	Thu, Dec 12, 1996	48.00	48.00	46.00	46.50
1622	AMEX	EV	Wed, Dec 11, 1996	49.50	49.50	47.00	48.00
1621	AMEX	EV	Tue, Dec 10, 1996	47.25	49.75	47.25	49.75
1620	AMEX	EV	Mon, Dec 9, 1996	48.25	48.38	47.75	48.12
1619	AMEX	EV	Fri, Dec 6, 1996	45.38	48.50	45.00	48.50
1618	AMEX	EV	Thu, Dec 5, 1996	44.62	47.00	44.50	46.25
1617	AMEX	EV	Wed, Dec 4, 1996	44.38	45.25	44.12	44.88
1616	AMEX	EV	Tue, Dec 3, 1996	44.25	44.50	44.25	44.50
1615	AMEX	EV	Mon, Dec 2, 1996	43.12	44.25	43.12	44.25
1614	AMEX	EV	Fri, Nov 29, 1996	42.75	43.00	42.38	43.00
1613	AMEX	EV	Wed, Nov 27, 1996	42.50	43.50	42.50	43.50
1612	AMEX	EV	Tue, Nov 26, 1996	42.25	42.50	42.00	42.38
1611	AMEX	EV	Mon, Nov 25, 1996	42.25	42.62	42.25	42.25
1610	AMEX	EV	Fri, Nov 22, 1996	43.38	43.38	42.25	42.50
1609	AMEX	EV	Thu, Nov 21, 1996	42.62	43.50	42.62	43.50
1608	AMEX	EV	Wed, Nov 20, 1996	43.25	43.25	42.50	42.75
1607	AMEX	EV	Tue, Nov 19, 1996	43.25	43.25	43.25	43.25
1606	AMEX	EV	Mon, Nov 18, 1996	43.62	43.62	43.12	43.38
1605	AMEX	EV	Fri, Nov 15, 1996	43.62	44.00	43.50	43.50
1604	AMEX	EV	Thu, Nov 14, 1996	43.50	43.50	43.50	43.50
1603	AMEX	EV	Wed, Nov 13, 1996	43.50	43.62	43.25	43.50
1602	AMEX	EV	Tue, Nov 12, 1996	43.50	43.50	43.50	43.50
1601	AMEX	EV	Mon, Nov 11, 1996	43.75	43.88	43.62	43.62
1600	AMEX	EV	Fri, Nov 8, 1996	42.75	43.62	42.62	43.62
1599	AMEX	EV	Thu, Nov 7, 1996	43.12	43.12	41.75	42.88
1598	AMEX	EV	Wed, Nov 6, 1996	43.12	43.62	42.75	43.25
1597	AMEX	EV	Tue, Nov 5, 1996	43.00	43.38	43.00	43.00
1596	AMEX	EV	Mon, Nov 4, 1996	44.00	44.75	43.00	43.00
1595	AMEX	EV	Fri, Nov 1, 1996	44.00	44.25	43.88	44.00
1594	AMEX	EV	Thu, Oct 31, 1996	43.50	43.75	43.50	43.75
1593	AMEX	EV	Wed, Oct 30, 1996	43.38	43.75	43.38	43.75
1592	AMEX	EV	Tue, Oct 29, 1996	43.25	43.50	43.25	43.50
1591	AMEX	EV	Mon, Oct 28, 1996	44.00	44.00	43.75	43.75
1590	AMEX	EV	Fri, Oct 25, 1996	44.38	44.62	43.75	44.25
1589	AMEX	EV	Thu, Oct 24, 1996	43.62	44.25	43.50	44.25
1588	AMEX	EV	Wed, Oct 23, 1996	43.00	43.88	43.00	43.88
1587	AMEX	EV	Tue, Oct 22, 1996	43.12	43.62	43.00	43.00
1586	AMEX	EV	Mon, Oct 21, 1996	41.75	43.62	41.62	43.12
1585	AMEX	EV	Fri, Oct 18, 1996	41.75	41.88	41.62	41.62
1584	AMEX	EV	Thu, Oct 17, 1996	42.25	42.25	41.38	41.75
1583	AMEX	EV	Wed, Oct 16, 1996	41.12	42.25	41.12	42.25
1582	AMEX	EV	Tue, Oct 15, 1996	41.00	41.38	41.00	41.12
1581	AMEX	EV	Mon, Oct 14, 1996	40.12	41.25	40.12	41.25
1580	AMEX	EV	Fri, Oct 11, 1996	39.38	40.12	39.38	40.00
1579	AMEX	EV	Thu, Oct 10, 1996	40.12	40.12	39.50	39.62
1578	AMEX	EV	Wed, Oct 9, 1996	39.88	40.38	39.75	40.25
1577	AMEX	EV	Tue, Oct 8, 1996	39.38	39.88	39.38	39.88
1576	AMEX	EV	Mon, Oct 7, 1996	40.00	40.00	39.62	39.62
1575	AMEX	EV	Fri, Oct 4, 1996	40.00	40.00	39.75	39.75
1574	AMEX	EV	Thu, Oct 3, 1996	40.12	40.12	39.75	40.00
1573	AMEX	EV	Wed, Oct 2, 1996	39.50	40.12	39.38	40.12
1572	AMEX	EV	Tue, Oct 1, 1996	38.62	39.00	38.62	39.00
1571	AMEX	EV	Mon, Sep 30, 1996	39.62	39.62	38.88	38.88
1570	AMEX	EV	Fri, Sep 27, 1996	39.25	39.50	39.25	39.50
1569	AMEX	EV	Thu, Sep 26, 1996	39.00	39.12	39.00	39.12
1568	AMEX	EV	Wed, Sep 25, 1996	38.25	38.88	38.25	38.88
1567	AMEX	EV	Tue, Sep 24, 1996	38.25	38.50	38.12	38.38
1566	AMEX	EV	Mon, Sep 23, 1996	38.12	38.25	37.88	38.12
1565	AMEX	EV	Fri, Sep 20, 1996	38.75	39.00	38.62	38.62
1564	AMEX	EV	Thu, Sep 19, 1996	39.12	39.12	38.75	38.75
1563	AMEX	EV	Wed, Sep 18, 1996	39.75	39.75	39.12	39.25
1562	AMEX	EV	Tue, Sep 17, 1996	40.00	40.00	39.62	39.62
1561	AMEX	EV	Mon, Sep 16, 1996	39.88	40.25	39.88	40.25
1560	AMEX	EV	Fri, Sep 13, 1996	40.00	40.88	40.00	40.00
1559	AMEX	EV	Thu, Sep 12, 1996	40.12	40.12	39.75	39.88
1558	AMEX	EV	Wed, Sep 11, 1996	39.75	40.50	39.62	40.25
1557	AMEX	EV	Tue, Sep 10, 1996	39.38	39.88	39.00	39.50
1556	AMEX	EV	Mon, Sep 9, 1996	40.12	40.12	39.62	39.62
1555	AMEX	EV	Fri, Sep 6, 1996	39.75	40.38	39.75	40.00
1554	AMEX	EV	Thu, Sep 5, 1996	38.88	40.75	38.75	39.62
1553	AMEX	EV	Wed, Sep 4, 1996	38.25	39.12	38.25	39.12
1552	AMEX	EV	Tue, Sep 3, 1996	38.25	38.50	38.25	38.38
1551	AMEX	EV	Fri, Aug 30, 1996	38.50	38.75	38.38	38.38
1550	AMEX	EV	Thu, Aug 29, 1996	38.38	38.38	38.25	38.38
1549	AMEX	EV	Wed, Aug 28, 1996	38.88	38.88	38.25	38.25
1548	AMEX	EV	Tue, Aug 27, 1996	38.25	39.12	38.12	38.88
1547	AMEX	EV	Mon, Aug 26, 1996	37.75	38.00	37.75	38.00
1546	AMEX	EV	Fri, Aug 23, 1996	37.50	37.75	37.50	37.75
1545	AMEX	EV	Thu, Aug 22, 1996	37.88	37.88	37.38	37.38
1544	AMEX	EV	Wed, Aug 21, 1996	37.75	38.12	37.62	38.12
1543	AMEX	EV	Tue, Aug 20, 1996	37.75	38.00	37.50	38.00
1542	AMEX	EV	Mon, Aug 19, 1996	38.00	38.00	37.50	37.62
1541	AMEX	EV	Fri, Aug 16, 1996	38.25	38.25	38.00	38.00
1540	AMEX	EV	Thu, Aug 15, 1996	39.12	39.25	38.50	38.75
1539	AMEX	EV	Wed, Aug 14, 1996	39.50	40.38	38.75	39.00
1538	AMEX	EV	Tue, Aug 13, 1996	39.25	39.50	38.75	38.75
1537	AMEX	EV	Mon, Aug 12, 1996	38.75	39.00	38.25	38.88
1536	AMEX	EV	Fri, Aug 9, 1996	38.50	39.75	38.50	38.75
1535	AMEX	EV	Thu, Aug 8, 1996	38.50	39.25	37.50	39.00
1534	AMEX	EV	Wed, Aug 7, 1996	37.25	38.25	37.25	38.25
1533	AMEX	EV	Tue, Aug 6, 1996	37.62	37.77	37.25	37.77
1532	AMEX	EV	Mon, Aug 5, 1996	37.25	37.62	37.25	37.25
1531	AMEX	EV	Fri, Aug 2, 1996	37.50	38.00	37.50	38.00
1530	AMEX	EV	Thu, Aug 1, 1996	37.00	37.25	36.50	36.88
1529	AMEX	EV	Wed, Jul 31, 1996	37.00	37.00	36.00	36.00
1528	AMEX	EV	Tue, Jul 30, 1996	36.75	37.25	36.50	37.25
1527	AMEX	EV	Mon, Jul 29, 1996	36.50	38.00	36.50	36.75
1526	AMEX	EV	Fri, Jul 26, 1996	36.00	37.75	36.00	37.00
1525	AMEX	EV	Thu, Jul 25, 1996	36.25	36.75	36.00	36.75
1524	AMEX	EV	Wed, Jul 24, 1996	35.75	36.75	35.25	35.75
1523	AMEX	EV	Tue, Jul 23, 1996	38.00	38.00	36.50	36.50
1522	AMEX	EV	Mon, Jul 22, 1996	38.25	38.25	36.88	37.50
1521	AMEX	EV	Fri, Jul 19, 1996	36.50	38.75	36.50	38.50
1520	AMEX	EV	Thu, Jul 18, 1996	36.00	37.00	36.00	36.00
1519	AMEX	EV	Wed, Jul 17, 1996	36.00	36.50	36.00	36.50
1518	AMEX	EV	Tue, Jul 16, 1996	36.50	36.62	36.00	36.12
1517	AMEX	EV	Mon, Jul 15, 1996	37.50	37.50	36.25	36.25
1516	AMEX	EV	Fri, Jul 12, 1996	36.25	37.75	35.50	37.50
1515	AMEX	EV	Thu, Jul 11, 1996	39.25	39.25	35.25	36.00
1514	AMEX	EV	Wed, Jul 10, 1996	38.50	39.25	38.50	38.88
1513	AMEX	EV	Tue, Jul 9, 1996	38.50	39.25	38.50	38.50
1512	AMEX	EV	Mon, Jul 8, 1996	38.50	39.00	38.25	38.88
1511	AMEX	EV	Fri, Jul 5, 1996	39.50	39.50	38.50	38.50
1510	AMEX	EV	Wed, Jul 3, 1996	38.50	40.25	38.00	39.50
1509	AMEX	EV	Tue, Jul 2, 1996	37.25	39.00	37.25	38.75
1508	AMEX	EV	Mon, Jul 1, 1996	36.25	37.75	35.88	37.50
1507	AMEX	EV	Fri, Jun 28, 1996	34.75	36.25	34.75	36.25
1506	AMEX	EV	Thu, Jun 27, 1996	34.50	35.25	34.50	35.00
1505	AMEX	EV	Wed, Jun 26, 1996	35.25	35.75	34.50	35.00
1504	AMEX	EV	Tue, Jun 25, 1996	35.75	35.75	35.00	35.25
1503	AMEX	EV	Mon, Jun 24, 1996	35.00	35.75	35.00	35.38
1502	AMEX	EV	Fri, Jun 21, 1996	34.25	35.50	34.25	35.25
1501	AMEX	EV	Thu, Jun 20, 1996	34.44	34.75	34.25	34.50
1500	AMEX	EV	Wed, Jun 19, 1996	34.00	34.75	33.75	34.25
1499	AMEX	EV	Tue, Jun 18, 1996	36.00	36.00	34.50	34.50
1498	AMEX	EV	Mon, Jun 17, 1996	35.38	36.00	35.00	36.00
1497	AMEX	EV	Fri, Jun 14, 1996	35.50	35.88	35.50	35.50
1496	AMEX	EV	Thu, Jun 13, 1996	36.75	36.75	35.25	35.50
1495	AMEX	EV	Wed, Jun 12, 1996	36.75	37.25	36.75	36.75
1494	AMEX	EV	Tue, Jun 11, 1996	37.25	37.31	36.75	36.75
1493	AMEX	EV	Mon, Jun 10, 1996	37.50	38.75	37.00	37.25
1492	AMEX	EV	Fri, Jun 7, 1996	36.50	38.25	35.50	37.50
1491	AMEX	EV	Thu, Jun 6, 1996	33.50	37.25	33.50	37.00
1490	AMEX	EV	Wed, Jun 5, 1996	32.75	34.25	32.00	33.50
1489	AMEX	EV	Tue, Jun 4, 1996	32.75	32.75	32.00	32.50
1488	AMEX	EV	Mon, Jun 3, 1996	32.75	32.75	32.00	32.75
1487	AMEX	EV	Fri, May 31, 1996	32.00	32.75	32.00	32.75
1486	AMEX	EV	Thu, May 30, 1996	31.50	32.75	31.50	32.00
1485	AMEX	EV	Wed, May 29, 1996	32.50	32.50	31.25	32.25
1484	AMEX	EV	Tue, May 28, 1996	32.00	32.50	32.00	32.00
1483	AMEX	EV	Fri, May 24, 1996	32.00	32.50	32.00	32.50
1482	AMEX	EV	Thu, May 23, 1996	32.25	32.50	31.75	32.50
1481	AMEX	EV	Wed, May 22, 1996	32.25	32.25	31.75	32.25
1480	AMEX	EV	Tue, May 21, 1996	31.50	32.25	31.50	31.75
1479	AMEX	EV	Mon, May 20, 1996	31.75	32.25	31.50	31.50
1478	AMEX	EV	Fri, May 17, 1996	32.75	32.75	31.25	32.00
1477	AMEX	EV	Thu, May 16, 1996	32.00	32.75	32.00	32.00
1476	AMEX	EV	Wed, May 15, 1996	31.50	33.25	31.50	32.75
1475	AMEX	EV	Tue, May 14, 1996	31.25	31.50	30.50	31.50
1474	AMEX	EV	Mon, May 13, 1996	31.25	31.25	30.50	30.50
1473	AMEX	EV	Fri, May 10, 1996	31.25	31.25	30.50	31.25
1472	AMEX	EV	Thu, May 9, 1996	30.00	31.50	30.00	30.75
1471	AMEX	EV	Wed, May 8, 1996	30.25	30.75	30.00	30.75
1470	AMEX	EV	Tue, May 7, 1996	30.50	31.00	30.25	30.25
1469	AMEX	EV	Mon, May 6, 1996	30.75	31.25	30.50	31.25
1468	AMEX	EV	Fri, May 3, 1996	31.50	31.50	30.75	31.12
1467	AMEX	EV	Thu, May 2, 1996	30.50	31.75	30.50	30.88
1466	AMEX	EV	Wed, May 1, 1996	30.50	31.25	30.50	30.50
1465	AMEX	EV	Tue, Apr 30, 1996	31.25	31.25	30.50	30.50
1464	AMEX	EV	Mon, Apr 29, 1996	30.50	31.25	30.50	30.50
1463	AMEX	EV	Fri, Apr 26, 1996	30.50	31.25	30.50	30.50
1462	AMEX	EV	Thu, Apr 25, 1996	31.00	31.25	30.50	30.50
1461	AMEX	EV	Wed, Apr 24, 1996	31.50	32.00	31.00	31.50
1460	AMEX	EV	Tue, Apr 23, 1996	31.50	32.50	31.50	32.50
1459	AMEX	EV	Mon, Apr 22, 1996	32.00	32.25	31.75	32.25
1458	AMEX	EV	Fri, Apr 19, 1996	32.25	32.25	31.75	32.25
1457	AMEX	EV	Thu, Apr 18, 1996	31.75	32.25	31.75	32.25
1456	AMEX	EV	Wed, Apr 17, 1996	32.00	32.25	31.75	32.25
1455	AMEX	EV	Tue, Apr 16, 1996	32.00	32.00	32.00	32.00
1454	AMEX	EV	Mon, Apr 15, 1996	32.00	32.25	32.00	32.00
1453	AMEX	EV	Fri, Apr 12, 1996	32.25	32.50	32.00	32.25
1452	AMEX	EV	Thu, Apr 11, 1996	31.25	32.12	31.25	32.00
1451	AMEX	EV	Wed, Apr 10, 1996	31.50	32.25	31.50	32.25
1450	AMEX	EV	Tue, Apr 9, 1996	32.12	32.25	32.06	32.06
1449	AMEX	EV	Mon, Apr 8, 1996	32.50	32.50	31.50	32.00
1448	AMEX	EV	Thu, Apr 4, 1996	32.00	32.50	32.00	32.25
1447	AMEX	EV	Wed, Apr 3, 1996	32.50	32.50	32.38	32.50
1446	AMEX	EV	Tue, Apr 2, 1996	32.25	32.50	32.00	32.50
1445	AMEX	EV	Mon, Apr 1, 1996	32.00	32.50	32.00	32.25
1444	AMEX	EV	Fri, Mar 29, 1996	32.00	32.50	32.00	32.50
1443	AMEX	EV	Thu, Mar 28, 1996	32.25	32.38	32.00	32.00
1442	AMEX	EV	Wed, Mar 27, 1996	32.00	32.50	32.00	32.00
1441	AMEX	EV	Tue, Mar 26, 1996	32.25	32.25	31.50	31.88
1440	AMEX	EV	Mon, Mar 25, 1996	32.75	32.75	31.75	31.75
1439	AMEX	EV	Fri, Mar 22, 1996	32.75	33.50	32.75	33.50
1438	AMEX	EV	Thu, Mar 21, 1996	33.75	33.75	32.75	32.88
1437	AMEX	EV	Wed, Mar 20, 1996	32.88	33.75	32.75	33.75
1436	AMEX	EV	Tue, Mar 19, 1996	33.75	33.75	32.75	33.00
1435	AMEX	EV	Mon, Mar 18, 1996	33.75	33.75	32.75	32.75
1434	AMEX	EV	Fri, Mar 15, 1996	32.75	33.00	32.75	32.75
1433	AMEX	EV	Thu, Mar 14, 1996	32.75	33.75	32.75	32.75
1432	AMEX	EV	Wed, Mar 13, 1996	32.75	33.25	32.75	33.25
1431	AMEX	EV	Tue, Mar 12, 1996	33.25	33.25	32.50	33.25
1430	AMEX	EV	Mon, Mar 11, 1996	32.50	32.88	32.50	32.50
1429	AMEX	EV	Fri, Mar 8, 1996	33.00	33.00	32.50	32.50
1428	AMEX	EV	Thu, Mar 7, 1996	32.75	33.75	32.75	33.50
1427	AMEX	EV	Wed, Mar 6, 1996	32.75	32.75	32.75	32.75
1426	AMEX	EV	Tue, Mar 5, 1996	33.12	33.12	32.75	32.75
1425	AMEX	EV	Mon, Mar 4, 1996	33.25	33.38	33.00	33.25
1424	AMEX	EV	Fri, Mar 1, 1996	34.75	34.75	33.25	33.50
1423	AMEX	EV	Thu, Feb 29, 1996	33.75	34.75	33.75	33.75
1422	AMEX	EV	Wed, Feb 28, 1996	34.75	34.75	34.00	34.38
1421	AMEX	EV	Tue, Feb 27, 1996	33.12	34.75	33.00	34.00
1420	AMEX	EV	Mon, Feb 26, 1996	33.25	33.75	33.00	33.00
1419	AMEX	EV	Fri, Feb 23, 1996	33.25	33.75	33.12	33.75
1418	AMEX	EV	Thu, Feb 22, 1996	32.25	34.25	32.25	33.75
1417	AMEX	EV	Wed, Feb 21, 1996	32.25	33.00	32.25	32.25
1416	AMEX	EV	Tue, Feb 20, 1996	33.00	33.12	32.25	32.25
1415	AMEX	EV	Fri, Feb 16, 1996	32.50	33.75	32.50	32.75
1414	AMEX	EV	Thu, Feb 15, 1996	31.88	33.75	31.88	32.75
1413	AMEX	EV	Wed, Feb 14, 1996	32.50	32.50	31.88	31.88
1412	AMEX	EV	Tue, Feb 13, 1996	32.25	32.50	31.88	31.88
1411	AMEX	EV	Mon, Feb 12, 1996	32.25	32.25	31.88	32.25
1410	AMEX	EV	Fri, Feb 9, 1996	31.88	32.25	31.88	32.00
1409	AMEX	EV	Thu, Feb 8, 1996	32.25	32.25	31.88	32.25
1408	AMEX	EV	Wed, Feb 7, 1996	33.50	33.75	31.75	31.88
1407	AMEX	EV	Tue, Feb 6, 1996	32.00	33.50	32.00	33.00
1406	AMEX	EV	Mon, Feb 5, 1996	31.75	32.38	31.75	32.25
1405	AMEX	EV	Fri, Feb 2, 1996	31.75	32.25	31.75	32.12
1404	AMEX	EV	Thu, Feb 1, 1996	31.25	32.25	31.25	32.25
1403	AMEX	EV	Wed, Jan 31, 1996	31.25	32.00	31.25	32.00
1402	AMEX	EV	Tue, Jan 30, 1996	31.25	31.50	31.25	31.38
1401	AMEX	EV	Mon, Jan 29, 1996	31.75	31.75	31.25	31.25
1400	AMEX	EV	Fri, Jan 26, 1996	30.25	32.25	30.25	31.62
1399	AMEX	EV	Thu, Jan 25, 1996	29.25	31.25	29.00	30.25
1398	AMEX	EV	Wed, Jan 24, 1996	26.75	29.50	26.75	29.25
1397	AMEX	EV	Tue, Jan 23, 1996	26.19	26.50	26.00	26.50
1396	AMEX	EV	Mon, Jan 22, 1996	26.50	26.75	26.00	26.00
1395	AMEX	EV	Fri, Jan 19, 1996	26.75	26.75	26.12	26.50
1394	AMEX	EV	Thu, Jan 18, 1996	26.00	26.75	26.00	26.75
1393	AMEX	EV	Wed, Jan 17, 1996	26.00	26.75	26.00	26.38
1392	AMEX	EV	Tue, Jan 16, 1996	26.62	26.75	26.00	26.75
1391	AMEX	EV	Mon, Jan 15, 1996	27.00	27.00	26.50	26.50
1390	AMEX	EV	Fri, Jan 12, 1996	26.50	27.00	26.50	26.50
1389	AMEX	EV	Thu, Jan 11, 1996	26.50	27.00	26.50	26.50
1388	AMEX	EV	Wed, Jan 10, 1996	26.75	27.00	26.50	26.50
1387	AMEX	EV	Tue, Jan 9, 1996	26.75	27.50	26.75	27.50
1386	AMEX	EV	Mon, Jan 8, 1996	27.50	27.50	26.75	26.75
1385	AMEX	EV	Fri, Jan 5, 1996	27.25	27.50	26.75	27.50
1384	AMEX	EV	Thu, Jan 4, 1996	27.25	27.50	27.25	27.25
1383	AMEX	EV	Wed, Jan 3, 1996	27.50	28.25	27.50	27.50
1382	AMEX	EV	Tue, Jan 2, 1996	27.50	28.25	27.50	28.25
1381	AMEX	EV	Fri, Dec 29, 1995	27.75	28.25	27.75	28.25
1380	AMEX	EV	Thu, Dec 28, 1995	28.00	28.50	27.75	28.00
1379	AMEX	EV	Wed, Dec 27, 1995	28.50	28.50	27.75	28.50
1378	AMEX	EV	Tue, Dec 26, 1995	27.75	28.50	27.75	27.75
1377	AMEX	EV	Fri, Dec 22, 1995	27.75	28.50	27.75	28.50
1376	AMEX	EV	Thu, Dec 21, 1995	27.75	28.12	27.75	27.75
1375	AMEX	EV	Wed, Dec 20, 1995	27.75	28.50	27.75	28.12
1374	AMEX	EV	Tue, Dec 19, 1995	27.75	28.12	27.75	27.75
1373	AMEX	EV	Mon, Dec 18, 1995	28.25	28.50	28.00	28.00
1372	AMEX	EV	Fri, Dec 15, 1995	28.25	29.00	28.25	28.25
1371	AMEX	EV	Thu, Dec 14, 1995	28.75	29.00	28.75	28.75
1370	AMEX	EV	Wed, Dec 13, 1995	29.00	29.00	28.75	28.88
1369	AMEX	EV	Tue, Dec 12, 1995	29.50	29.50	29.00	29.50
1368	AMEX	EV	Mon, Dec 11, 1995	29.50	29.50	29.00	29.25
1367	AMEX	EV	Fri, Dec 8, 1995	29.50	29.50	28.75	29.50
1366	AMEX	EV	Thu, Dec 7, 1995	28.75	29.50	28.75	29.25
1365	AMEX	EV	Wed, Dec 6, 1995	28.75	29.00	28.75	28.75
1364	AMEX	EV	Tue, Dec 5, 1995	28.75	29.25	28.75	29.00
1363	AMEX	EV	Mon, Dec 4, 1995	28.75	29.50	28.75	29.50
1362	AMEX	EV	Fri, Dec 1, 1995	29.12	29.50	28.75	29.50
1361	AMEX	EV	Thu, Nov 30, 1995	28.75	29.50	28.75	28.75
1360	AMEX	EV	Wed, Nov 29, 1995	28.75	29.50	28.75	29.50
1359	AMEX	EV	Tue, Nov 28, 1995	28.75	29.25	28.75	28.88
1358	AMEX	EV	Mon, Nov 27, 1995	28.75	29.25	28.75	28.88
1357	AMEX	EV	Fri, Nov 24, 1995	28.75	29.00	28.75	29.00
1356	AMEX	EV	Wed, Nov 22, 1995	29.88	30.50	28.75	28.75
1355	AMEX	EV	Tue, Nov 21, 1995	29.50	29.75	29.50	29.75
1354	AMEX	EV	Mon, Nov 20, 1995	31.25	31.25	29.50	29.75
1353	AMEX	EV	Fri, Nov 17, 1995	31.25	32.00	31.25	31.25
1352	AMEX	EV	Thu, Nov 16, 1995	31.25	32.00	31.25	32.00
1351	AMEX	EV	Wed, Nov 15, 1995	31.25	31.75	31.25	31.25
1350	AMEX	EV	Tue, Nov 14, 1995	31.25	31.75	31.25	31.62
1349	AMEX	EV	Mon, Nov 13, 1995	30.50	32.25	30.50	31.62
1348	AMEX	EV	Fri, Nov 10, 1995	46.17	46.17	45.26	45.87
1347	AMEX	EV	Thu, Nov 9, 1995	44.36	46.47	44.36	46.17
1346	AMEX	EV	Wed, Nov 8, 1995	43.45	44.96	43.45	44.96
1345	AMEX	EV	Tue, Nov 7, 1995	44.06	44.06	43.45	43.45
1344	AMEX	EV	Mon, Nov 6, 1995	43.45	44.06	43.45	43.45
1343	AMEX	EV	Fri, Nov 3, 1995	44.06	44.06	43.45	43.45
1342	AMEX	EV	Thu, Nov 2, 1995	43.75	44.06	43.45	44.06
1341	AMEX	EV	Wed, Nov 1, 1995	43.45	44.06	43.45	43.75
1340	AMEX	EV	Tue, Oct 31, 1995	44.06	44.06	43.45	44.06
1339	AMEX	EV	Mon, Oct 30, 1995	43.75	44.06	43.45	44.06
1338	AMEX	EV	Fri, Oct 27, 1995	44.06	44.06	43.45	43.75
1337	AMEX	EV	Thu, Oct 26, 1995	43.45	44.36	43.45	44.36
1336	AMEX	EV	Wed, Oct 25, 1995	41.94	44.96	41.34	44.36
1335	AMEX	EV	Tue, Oct 24, 1995	41.94	41.94	41.34	41.94
1334	AMEX	EV	Mon, Oct 23, 1995	41.94	41.94	41.34	41.79
1333	AMEX	EV	Fri, Oct 20, 1995	41.34	41.94	41.34	41.94
1332	AMEX	EV	Thu, Oct 19, 1995	41.94	41.94	41.64	41.64
1331	AMEX	EV	Wed, Oct 18, 1995	41.94	41.94	41.34	41.94
1330	AMEX	EV	Tue, Oct 17, 1995	42.25	42.25	41.04	41.49
1329	AMEX	EV	Mon, Oct 16, 1995	42.25	42.55	41.64	41.94
1328	AMEX	EV	Fri, Oct 13, 1995	42.25	42.25	41.64	42.25
1327	AMEX	EV	Thu, Oct 12, 1995	41.94	42.85	41.64	41.79
1326	AMEX	EV	Wed, Oct 11, 1995	41.34	41.94	41.04	41.04
1325	AMEX	EV	Tue, Oct 10, 1995	40.43	41.34	40.28	40.28
1324	AMEX	EV	Mon, Oct 9, 1995	40.43	41.34	40.43	41.04
1323	AMEX	EV	Fri, Oct 6, 1995	41.04	41.64	40.43	41.19
1322	AMEX	EV	Thu, Oct 5, 1995	42.85	43.75	41.04	41.04
1321	AMEX	EV	Wed, Oct 4, 1995	44.66	44.66	42.85	43.75
1320	AMEX	EV	Tue, Oct 3, 1995	45.26	46.17	44.66	44.66
1319	AMEX	EV	Mon, Oct 2, 1995	45.87	47.37	45.87	46.47
1318	AMEX	EV	Fri, Sep 29, 1995	46.17	46.47	46.17	46.47
1317	AMEX	EV	Thu, Sep 28, 1995	46.17	46.47	46.17	46.32
1316	AMEX	EV	Wed, Sep 27, 1995	46.17	46.77	45.56	46.17
1315	AMEX	EV	Tue, Sep 26, 1995	45.56	46.47	45.56	45.87
1314	AMEX	EV	Mon, Sep 25, 1995	45.56	46.47	45.56	46.47
1313	AMEX	EV	Fri, Sep 22, 1995	45.56	46.47	45.56	46.47
1312	AMEX	EV	Thu, Sep 21, 1995	45.56	46.47	45.56	46.17
1311	AMEX	EV	Wed, Sep 20, 1995	45.56	46.47	45.56	46.47
1310	AMEX	EV	Tue, Sep 19, 1995	46.47	46.47	45.56	46.02
1309	AMEX	EV	Mon, Sep 18, 1995	46.47	46.47	45.56	45.56
1308	AMEX	EV	Fri, Sep 15, 1995	46.17	47.07	45.56	46.47
1307	AMEX	EV	Thu, Sep 14, 1995	46.17	47.07	46.17	46.17
1306	AMEX	EV	Wed, Sep 13, 1995	46.17	47.07	46.17	47.07
1305	AMEX	EV	Tue, Sep 12, 1995	46.17	47.07	46.17	46.77
1304	AMEX	EV	Mon, Sep 11, 1995	46.47	46.77	45.87	46.77
1303	AMEX	EV	Fri, Sep 8, 1995	46.02	46.77	45.56	46.77
1302	AMEX	EV	Thu, Sep 7, 1995	45.56	46.02	45.56	45.56
1301	AMEX	EV	Wed, Sep 6, 1995	45.56	46.47	45.56	45.56
1300	AMEX	EV	Tue, Sep 5, 1995	45.56	46.47	45.56	45.56
1299	AMEX	EV	Fri, Sep 1, 1995	45.56	46.47	45.56	46.47
1298	AMEX	EV	Thu, Aug 31, 1995	45.56	46.17	45.56	46.17
1297	AMEX	EV	Wed, Aug 30, 1995	43.45	46.17	43.45	45.87
1296	AMEX	EV	Tue, Aug 29, 1995	42.55	43.75	41.64	43.15
1295	AMEX	EV	Mon, Aug 28, 1995	41.64	42.55	41.64	41.64
1294	AMEX	EV	Fri, Aug 25, 1995	42.25	42.55	41.34	41.64
1293	AMEX	EV	Thu, Aug 24, 1995	41.34	42.25	41.34	42.09
1292	AMEX	EV	Wed, Aug 23, 1995	41.94	41.94	41.04	41.34
1291	AMEX	EV	Tue, Aug 22, 1995	41.04	41.94	41.04	41.04
1290	AMEX	EV	Mon, Aug 21, 1995	41.34	41.94	41.04	41.94
1289	AMEX	EV	Fri, Aug 18, 1995	41.34	41.34	40.74	40.74
1288	AMEX	EV	Thu, Aug 17, 1995	41.04	41.64	40.74	41.04
1287	AMEX	EV	Wed, Aug 16, 1995	39.53	41.04	38.62	40.89
1286	AMEX	EV	Tue, Aug 15, 1995	39.08	39.23	38.62	39.23
1285	AMEX	EV	Mon, Aug 14, 1995	38.62	39.23	38.62	38.93
1284	AMEX	EV	Fri, Aug 11, 1995	38.62	38.62	38.62	38.62
1283	AMEX	EV	Thu, Aug 10, 1995	38.77	39.23	38.77	38.77
1282	AMEX	EV	Wed, Aug 9, 1995	39.23	39.23	38.32	38.62
1281	AMEX	EV	Tue, Aug 8, 1995	38.93	39.23	38.32	38.32
1280	AMEX	EV	Mon, Aug 7, 1995	38.93	38.93	38.02	38.93
1279	AMEX	EV	Fri, Aug 4, 1995	38.02	38.93	38.02	38.32
1278	AMEX	EV	Thu, Aug 3, 1995	38.93	38.93	38.02	38.02
1277	AMEX	EV	Wed, Aug 2, 1995	38.02	38.93	37.72	38.77
1276	AMEX	EV	Tue, Aug 1, 1995	38.02	38.62	37.79	38.62
1275	AMEX	EV	Mon, Jul 31, 1995	38.02	38.02	37.42	37.42
1274	AMEX	EV	Fri, Jul 28, 1995	37.42	38.02	37.42	37.42
1273	AMEX	EV	Thu, Jul 27, 1995	38.32	38.32	37.42	37.42
1272	AMEX	EV	Wed, Jul 26, 1995	36.21	38.32	36.21	37.42
1271	AMEX	EV	Tue, Jul 25, 1995	36.81	37.12	36.21	36.81
1270	AMEX	EV	Mon, Jul 24, 1995	37.12	37.72	36.81	37.72
1269	AMEX	EV	Fri, Jul 21, 1995	37.72	38.17	37.42	37.72
1268	AMEX	EV	Thu, Jul 20, 1995	38.93	39.53	38.32	38.32
1267	AMEX	EV	Wed, Jul 19, 1995	38.93	39.53	38.93	39.08
1266	AMEX	EV	Tue, Jul 18, 1995	38.93	39.53	38.93	38.93
1265	AMEX	EV	Mon, Jul 17, 1995	38.93	39.23	38.93	38.93
1264	AMEX	EV	Fri, Jul 14, 1995	38.93	39.53	38.93	39.08
1263	AMEX	EV	Thu, Jul 13, 1995	38.62	39.53	38.62	38.62
1262	AMEX	EV	Wed, Jul 12, 1995	39.23	39.23	38.32	38.62
1261	AMEX	EV	Tue, Jul 11, 1995	38.32	39.23	38.32	38.77
1260	AMEX	EV	Mon, Jul 10, 1995	38.32	39.23	38.32	38.77
1259	AMEX	EV	Fri, Jul 7, 1995	38.62	39.23	38.32	39.23
1258	AMEX	EV	Thu, Jul 6, 1995	38.02	39.23	38.02	38.62
1257	AMEX	EV	Wed, Jul 5, 1995	38.62	38.93	38.32	38.32
1256	AMEX	EV	Mon, Jul 3, 1995	38.93	38.93	38.62	38.62
1255	AMEX	EV	Fri, Jun 30, 1995	39.23	40.13	38.93	38.93
1254	AMEX	EV	Thu, Jun 29, 1995	39.23	40.13	39.23	39.23
1253	AMEX	EV	Wed, Jun 28, 1995	39.83	39.83	39.23	39.23
1252	AMEX	EV	Tue, Jun 27, 1995	39.23	39.23	39.23	39.23
1251	AMEX	EV	Mon, Jun 26, 1995	39.68	40.43	39.23	39.23
1250	AMEX	EV	Fri, Jun 23, 1995	39.68	40.43	39.53	39.53
1249	AMEX	EV	Thu, Jun 22, 1995	40.13	40.89	39.68	40.43
1248	AMEX	EV	Wed, Jun 21, 1995	39.83	40.74	39.83	39.83
1247	AMEX	EV	Tue, Jun 20, 1995	39.68	40.74	39.68	39.98
1246	AMEX	EV	Mon, Jun 19, 1995	39.68	40.43	39.68	39.68
1245	AMEX	EV	Fri, Jun 16, 1995	40.43	40.43	39.68	40.43
1244	AMEX	EV	Thu, Jun 15, 1995	40.43	40.43	39.68	39.68
1243	AMEX	EV	Wed, Jun 14, 1995	39.68	40.43	39.68	39.83
1242	AMEX	EV	Tue, Jun 13, 1995	39.68	40.43	39.68	39.68
1241	AMEX	EV	Mon, Jun 12, 1995	39.23	40.74	39.23	40.74
1240	AMEX	EV	Fri, Jun 9, 1995	39.23	40.13	39.23	39.23
1239	AMEX	EV	Thu, Jun 8, 1995	39.23	40.13	39.23	39.53
1238	AMEX	EV	Wed, Jun 7, 1995	39.53	40.13	39.23	39.83
1237	AMEX	EV	Tue, Jun 6, 1995	39.23	40.13	39.23	40.13
1236	AMEX	EV	Mon, Jun 5, 1995	39.83	40.13	39.23	39.23
1235	AMEX	EV	Fri, Jun 2, 1995	39.83	40.43	39.23	39.23
1234	AMEX	EV	Thu, Jun 1, 1995	39.83	39.91	39.83	39.91
1233	AMEX	EV	Wed, May 31, 1995	38.93	40.43	38.93	39.83
1232	AMEX	EV	Tue, May 30, 1995	38.93	39.83	38.93	39.83
1231	AMEX	EV	Fri, May 26, 1995	40.28	40.43	39.53	39.53
1230	AMEX	EV	Thu, May 25, 1995	41.04	41.04	40.13	40.43
1229	AMEX	EV	Wed, May 24, 1995	40.13	41.19	40.13	40.74
1228	AMEX	EV	Tue, May 23, 1995	40.43	41.04	39.83	40.43
1227	AMEX	EV	Mon, May 22, 1995	39.98	40.43	39.83	40.43
1226	AMEX	EV	Fri, May 19, 1995	38.02	39.83	38.02	39.53
1225	AMEX	EV	Thu, May 18, 1995	38.62	39.23	38.62	39.08
1224	AMEX	EV	Wed, May 17, 1995	38.62	39.23	38.32	38.32
1223	AMEX	EV	Tue, May 16, 1995	39.23	39.83	38.62	38.77
1222	AMEX	EV	Mon, May 15, 1995	39.83	40.74	39.23	39.23
1221	AMEX	EV	Fri, May 12, 1995	39.83	41.04	39.83	39.83
1220	AMEX	EV	Thu, May 11, 1995	37.72	40.13	37.42	40.13
1219	AMEX	EV	Wed, May 10, 1995	38.02	38.62	37.72	37.72
1218	AMEX	EV	Tue, May 9, 1995	37.42	38.32	37.42	38.02
1217	AMEX	EV	Mon, May 8, 1995	38.02	38.32	37.42	37.42
1216	AMEX	EV	Fri, May 5, 1995	37.72	38.32	37.72	38.02
1215	AMEX	EV	Thu, May 4, 1995	38.17	38.32	37.72	38.02
1214	AMEX	EV	Wed, May 3, 1995	37.72	38.32	37.72	37.72
1213	AMEX	EV	Tue, May 2, 1995	38.02	38.02	38.02	38.02
1212	AMEX	EV	Mon, May 1, 1995	38.02	38.62	38.02	38.02
1211	AMEX	EV	Fri, Apr 28, 1995	38.62	38.62	38.02	38.17
1210	AMEX	EV	Thu, Apr 27, 1995	38.02	38.02	38.02	38.02
1209	AMEX	EV	Wed, Apr 26, 1995	38.62	38.62	38.02	38.02
1208	AMEX	EV	Tue, Apr 25, 1995	38.32	38.62	38.02	38.02
1207	AMEX	EV	Mon, Apr 24, 1995	37.72	38.32	37.72	38.32
1206	AMEX	EV	Fri, Apr 21, 1995	38.32	38.32	37.72	37.72
1205	AMEX	EV	Thu, Apr 20, 1995	37.72	38.32	37.72	38.32
1204	AMEX	EV	Wed, Apr 19, 1995	37.72	38.02	37.72	38.02
1203	AMEX	EV	Tue, Apr 18, 1995	38.02	38.32	37.72	37.72
1202	AMEX	EV	Mon, Apr 17, 1995	37.72	38.62	37.72	38.62
1201	AMEX	EV	Thu, Apr 13, 1995	37.72	38.62	37.72	38.62
1200	AMEX	EV	Wed, Apr 12, 1995	38.62	38.62	37.72	37.72
1199	AMEX	EV	Tue, Apr 11, 1995	37.72	38.62	37.72	38.62
1198	AMEX	EV	Mon, Apr 10, 1995	38.02	38.93	37.72	37.72
1197	AMEX	EV	Fri, Apr 7, 1995	38.32	38.62	38.02	38.02
1196	AMEX	EV	Thu, Apr 6, 1995	38.32	38.77	38.32	38.32
1195	AMEX	EV	Wed, Apr 5, 1995	38.93	38.93	38.32	38.32
1194	AMEX	EV	Tue, Apr 4, 1995	38.32	38.62	38.32	38.32
1193	AMEX	EV	Mon, Apr 3, 1995	38.47	38.93	38.02	38.47
1192	AMEX	EV	Fri, Mar 31, 1995	38.32	38.47	37.42	38.32
1191	AMEX	EV	Thu, Mar 30, 1995	38.93	38.93	38.32	38.32
1190	AMEX	EV	Wed, Mar 29, 1995	38.62	38.93	38.32	38.32
1189	AMEX	EV	Tue, Mar 28, 1995	37.42	39.23	37.42	38.77
1188	AMEX	EV	Mon, Mar 27, 1995	36.51	38.17	36.51	38.02
1187	AMEX	EV	Fri, Mar 24, 1995	36.51	37.42	36.51	37.12
1186	AMEX	EV	Thu, Mar 23, 1995	36.51	37.12	36.51	36.51
1185	AMEX	EV	Wed, Mar 22, 1995	37.12	37.12	36.21	36.21
1184	AMEX	EV	Tue, Mar 21, 1995	36.21	37.12	36.21	36.51
1183	AMEX	EV	Mon, Mar 20, 1995	37.12	37.42	36.21	36.21
1182	AMEX	EV	Fri, Mar 17, 1995	37.12	37.27	37.12	37.27
1181	AMEX	EV	Thu, Mar 16, 1995	37.72	38.62	37.42	37.42
1180	AMEX	EV	Wed, Mar 15, 1995	38.62	39.23	38.02	38.02
1179	AMEX	EV	Tue, Mar 14, 1995	38.32	39.23	37.72	39.23
1178	AMEX	EV	Mon, Mar 13, 1995	39.53	39.53	38.02	38.02
1177	AMEX	EV	Fri, Mar 10, 1995	38.32	39.53	38.32	38.93
1176	AMEX	EV	Thu, Mar 9, 1995	37.42	38.93	37.42	38.62
1175	AMEX	EV	Wed, Mar 8, 1995	37.72	38.32	37.42	38.02
1174	AMEX	EV	Tue, Mar 7, 1995	37.12	38.32	37.12	38.02
1173	AMEX	EV	Mon, Mar 6, 1995	37.27	37.72	37.12	37.72
1172	AMEX	EV	Fri, Mar 3, 1995	37.72	37.72	37.12	37.72
1171	AMEX	EV	Thu, Mar 2, 1995	36.81	37.42	36.51	37.12
1170	AMEX	EV	Wed, Mar 1, 1995	36.51	36.51	35.91	36.21
1169	AMEX	EV	Tue, Feb 28, 1995	35.91	36.51	35.91	36.51
1168	AMEX	EV	Mon, Feb 27, 1995	35.91	36.21	35.91	35.91
1167	AMEX	EV	Fri, Feb 24, 1995	36.21	36.66	36.21	36.21
1166	AMEX	EV	Thu, Feb 23, 1995	36.21	36.51	35.91	36.21
1165	AMEX	EV	Wed, Feb 22, 1995	35.61	35.76	35.61	35.61
1164	AMEX	EV	Tue, Feb 21, 1995	35.91	35.91	35.30	35.61
1163	AMEX	EV	Fri, Feb 17, 1995	35.91	36.51	35.30	35.61
1162	AMEX	EV	Thu, Feb 16, 1995	35.91	36.51	35.91	35.91
1161	AMEX	EV	Wed, Feb 15, 1995	36.51	36.51	35.61	36.51
1160	AMEX	EV	Tue, Feb 14, 1995	35.91	36.51	35.61	36.51
1159	AMEX	EV	Mon, Feb 13, 1995	35.91	36.51	35.00	36.51
1158	AMEX	EV	Fri, Feb 10, 1995	35.30	35.91	35.00	35.00
1157	AMEX	EV	Thu, Feb 9, 1995	35.00	35.61	35.00	35.30
1156	AMEX	EV	Wed, Feb 8, 1995	34.70	35.61	34.70	35.61
1155	AMEX	EV	Tue, Feb 7, 1995	34.70	34.70	34.10	34.10
1154	AMEX	EV	Mon, Feb 6, 1995	35.30	35.30	34.10	34.25
1153	AMEX	EV	Fri, Feb 3, 1995	35.30	35.30	34.40	35.30
1152	AMEX	EV	Thu, Feb 2, 1995	35.00	35.61	34.70	35.00
1151	AMEX	EV	Wed, Feb 1, 1995	34.70	35.00	34.70	35.00
1150	AMEX	EV	Tue, Jan 31, 1995	33.49	34.40	33.49	34.40
1149	AMEX	EV	Mon, Jan 30, 1995	33.49	34.10	33.49	33.49
1148	AMEX	EV	Fri, Jan 27, 1995	33.49	34.10	33.49	33.49
1147	AMEX	EV	Thu, Jan 26, 1995	34.10	34.70	33.49	33.49
1146	AMEX	EV	Wed, Jan 25, 1995	34.40	35.00	34.10	34.10
1145	AMEX	EV	Tue, Jan 24, 1995	33.80	35.00	33.49	35.00
1144	AMEX	EV	Mon, Jan 23, 1995	33.80	34.10	33.19	34.10
1143	AMEX	EV	Fri, Jan 20, 1995	33.49	34.40	33.49	33.49
1142	AMEX	EV	Thu, Jan 19, 1995	34.55	35.00	33.19	33.80
1141	AMEX	EV	Wed, Jan 18, 1995	34.70	35.00	34.10	34.70
1140	AMEX	EV	Tue, Jan 17, 1995	34.10	35.00	33.80	35.00
1139	AMEX	EV	Mon, Jan 16, 1995	34.10	34.70	34.10	34.10
1138	AMEX	EV	Fri, Jan 13, 1995	34.70	34.70	34.10	34.70
1137	AMEX	EV	Thu, Jan 12, 1995	34.40	34.70	34.10	34.55
1136	AMEX	EV	Wed, Jan 11, 1995	34.10	34.40	33.19	34.40
1135	AMEX	EV	Tue, Jan 10, 1995	33.49	34.10	33.19	33.80
1134	AMEX	EV	Mon, Jan 9, 1995	34.10	34.10	33.19	33.49
1133	AMEX	EV	Fri, Jan 6, 1995	33.19	34.70	33.19	34.10
1132	AMEX	EV	Thu, Jan 5, 1995	33.80	33.80	33.19	33.19
1131	AMEX	EV	Wed, Jan 4, 1995	33.80	33.80	33.19	33.19
1130	AMEX	EV	Tue, Jan 3, 1995	33.80	33.80	32.89	32.89
1129	AMEX	EV	Fri, Dec 30, 1994	33.19	33.80	33.19	33.80
1128	AMEX	EV	Thu, Dec 29, 1994	33.49	34.10	32.59	33.34
1127	AMEX	EV	Wed, Dec 28, 1994	32.89	33.49	32.89	32.89
1126	AMEX	EV	Tue, Dec 27, 1994	33.49	33.49	32.89	32.89
1125	AMEX	EV	Fri, Dec 23, 1994	34.10	34.25	33.49	34.10
1124	AMEX	EV	Thu, Dec 22, 1994	34.70	35.00	34.10	34.10
1123	AMEX	EV	Wed, Dec 21, 1994	35.61	35.61	34.10	34.10
1122	AMEX	EV	Tue, Dec 20, 1994	35.00	35.61	34.55	34.70
1121	AMEX	EV	Mon, Dec 19, 1994	32.89	34.55	32.89	34.40
1120	AMEX	EV	Fri, Dec 16, 1994	32.59	33.49	31.68	33.49
1119	AMEX	EV	Thu, Dec 15, 1994	31.08	32.59	31.08	32.59
1118	AMEX	EV	Wed, Dec 14, 1994	31.99	32.29	31.38	31.68
1117	AMEX	EV	Tue, Dec 13, 1994	29.57	31.68	29.57	31.08
1116	AMEX	EV	Mon, Dec 12, 1994	31.08	31.08	29.57	30.48
1115	AMEX	EV	Fri, Dec 9, 1994	30.18	31.08	30.18	30.33
1114	AMEX	EV	Thu, Dec 8, 1994	31.68	31.99	30.18	30.18
1113	AMEX	EV	Wed, Dec 7, 1994	31.68	32.29	31.68	31.99
1112	AMEX	EV	Tue, Dec 6, 1994	32.29	32.29	31.68	32.29
1111	AMEX	EV	Mon, Dec 5, 1994	31.68	32.59	31.68	32.29
1110	AMEX	EV	Fri, Dec 2, 1994	32.29	32.29	31.68	32.29
1109	AMEX	EV	Thu, Dec 1, 1994	31.68	32.59	31.68	32.29
1108	AMEX	EV	Wed, Nov 30, 1994	31.68	32.59	31.68	31.99
1107	AMEX	EV	Tue, Nov 29, 1994	32.29	32.44	31.68	31.99
1106	AMEX	EV	Mon, Nov 28, 1994	31.68	32.59	31.68	31.83
1105	AMEX	EV	Fri, Nov 25, 1994	31.99	32.59	31.83	31.83
1104	AMEX	EV	Wed, Nov 23, 1994	32.29	32.59	31.99	32.06
1103	AMEX	EV	Tue, Nov 22, 1994	33.80	34.10	32.29	32.29
1102	AMEX	EV	Mon, Nov 21, 1994	35.00	35.30	34.40	34.40
1101	AMEX	EV	Fri, Nov 18, 1994	35.30	35.61	35.00	35.00
1100	AMEX	EV	Thu, Nov 17, 1994	35.30	35.91	35.30	35.30
1099	AMEX	EV	Wed, Nov 16, 1994	35.30	35.30	35.30	35.30
1098	AMEX	EV	Tue, Nov 15, 1994	35.46	35.91	35.30	35.46
1097	AMEX	EV	Mon, Nov 14, 1994	35.30	35.91	35.00	35.00
1096	AMEX	EV	Fri, Nov 11, 1994	36.81	36.81	35.61	35.61
1095	AMEX	EV	Thu, Nov 10, 1994	37.42	37.57	36.81	36.81
1094	AMEX	EV	Wed, Nov 9, 1994	37.72	37.72	37.42	37.72
1093	AMEX	EV	Tue, Nov 8, 1994	38.02	38.93	37.72	37.72
1092	AMEX	EV	Mon, Nov 7, 1994	38.02	38.93	38.02	38.62
1091	AMEX	EV	Fri, Nov 4, 1994	38.93	38.93	38.02	38.47
1090	AMEX	EV	Thu, Nov 3, 1994	38.32	38.93	38.02	38.93
1089	AMEX	EV	Wed, Nov 2, 1994	37.42	38.93	37.42	38.32
1088	AMEX	EV	Tue, Nov 1, 1994	37.72	38.02	37.42	37.42
1087	AMEX	EV	Mon, Oct 31, 1994	38.62	38.62	37.72	38.17
1086	AMEX	EV	Fri, Oct 28, 1994	36.21	38.62	36.21	38.62
1085	AMEX	EV	Thu, Oct 27, 1994	36.21	36.66	36.21	36.66
1084	AMEX	EV	Wed, Oct 26, 1994	36.21	36.36	36.21	36.36
1083	AMEX	EV	Tue, Oct 25, 1994	36.66	37.12	36.21	37.12
1082	AMEX	EV	Mon, Oct 24, 1994	37.12	37.72	36.51	36.51
1081	AMEX	EV	Fri, Oct 21, 1994	37.72	37.72	37.12	37.12
1080	AMEX	EV	Thu, Oct 20, 1994	37.72	38.32	37.72	37.72
1079	AMEX	EV	Wed, Oct 19, 1994	37.72	38.62	37.72	37.72
1078	AMEX	EV	Tue, Oct 18, 1994	37.72	38.62	37.72	38.02
1077	AMEX	EV	Mon, Oct 17, 1994	37.72	38.32	37.72	38.32
1076	AMEX	EV	Fri, Oct 14, 1994	38.32	38.32	37.72	37.79
1075	AMEX	EV	Thu, Oct 13, 1994	36.81	38.17	36.81	38.02
1074	AMEX	EV	Wed, Oct 12, 1994	38.32	38.32	36.81	37.12
1073	AMEX	EV	Tue, Oct 11, 1994	38.02	38.32	37.42	38.02
1072	AMEX	EV	Mon, Oct 10, 1994	36.51	37.42	35.61	37.42
1071	AMEX	EV	Fri, Oct 7, 1994	36.51	36.51	35.61	36.06
1070	AMEX	EV	Thu, Oct 6, 1994	36.51	36.51	35.61	35.61
1069	AMEX	EV	Wed, Oct 5, 1994	35.61	36.06	35.61	36.06
1068	AMEX	EV	Tue, Oct 4, 1994	36.51	37.42	35.91	36.36
1067	AMEX	EV	Mon, Oct 3, 1994	37.12	38.02	36.81	36.81
1066	AMEX	EV	Fri, Sep 30, 1994	38.02	38.62	37.12	37.12
1065	AMEX	EV	Thu, Sep 29, 1994	38.32	38.32	37.42	37.72
1064	AMEX	EV	Wed, Sep 28, 1994	37.72	37.87	37.72	37.72
1063	AMEX	EV	Tue, Sep 27, 1994	37.72	38.02	37.12	37.72
1062	AMEX	EV	Mon, Sep 26, 1994	38.32	38.32	37.72	38.32
1061	AMEX	EV	Fri, Sep 23, 1994	38.32	38.32	37.42	38.32
1060	AMEX	EV	Thu, Sep 22, 1994	37.72	38.32	37.42	37.87
1059	AMEX	EV	Wed, Sep 21, 1994	38.32	38.32	36.81	36.81
1058	AMEX	EV	Tue, Sep 20, 1994	38.32	38.93	37.72	37.72
1057	AMEX	EV	Mon, Sep 19, 1994	38.62	38.93	38.32	38.32
1056	AMEX	EV	Fri, Sep 16, 1994	40.13	40.13	38.93	39.38
1055	AMEX	EV	Thu, Sep 15, 1994	39.23	40.13	39.23	40.13
1054	AMEX	EV	Wed, Sep 14, 1994	39.23	40.13	39.23	39.23
1053	AMEX	EV	Tue, Sep 13, 1994	40.13	40.74	39.23	39.23
1052	AMEX	EV	Mon, Sep 12, 1994	40.43	41.04	40.13	40.13
1051	AMEX	EV	Fri, Sep 9, 1994	40.74	41.04	40.43	41.04
1050	AMEX	EV	Thu, Sep 8, 1994	39.83	41.34	38.93	41.34
1049	AMEX	EV	Wed, Sep 7, 1994	38.32	39.83	37.72	39.83
1048	AMEX	EV	Tue, Sep 6, 1994	37.72	38.32	37.72	38.17
1047	AMEX	EV	Fri, Sep 2, 1994	38.62	38.62	37.72	38.32
1046	AMEX	EV	Thu, Sep 1, 1994	39.53	39.53	38.32	38.93
1045	AMEX	EV	Wed, Aug 31, 1994	36.51	41.04	36.51	39.53
1044	AMEX	EV	Tue, Aug 30, 1994	36.21	36.81	35.61	36.81
1043	AMEX	EV	Mon, Aug 29, 1994	35.61	35.91	35.00	35.61
1042	AMEX	EV	Fri, Aug 26, 1994	35.61	35.61	34.70	35.61
1041	AMEX	EV	Thu, Aug 25, 1994	34.10	35.61	33.19	35.61
1040	AMEX	EV	Wed, Aug 24, 1994	33.80	34.10	32.89	34.10
1039	AMEX	EV	Tue, Aug 23, 1994	32.89	34.10	31.99	33.80
1038	AMEX	EV	Mon, Aug 22, 1994	33.80	33.80	32.89	32.89
1037	AMEX	EV	Fri, Aug 19, 1994	33.80	33.80	33.19	33.65
1036	AMEX	EV	Thu, Aug 18, 1994	32.59	33.80	31.68	33.19
1035	AMEX	EV	Wed, Aug 17, 1994	32.59	32.59	31.68	32.59
1034	AMEX	EV	Tue, Aug 16, 1994	32.29	32.59	31.68	31.68
1033	AMEX	EV	Mon, Aug 15, 1994	31.08	32.29	31.08	32.29
1032	AMEX	EV	Fri, Aug 12, 1994	31.53	31.99	31.08	31.68
1031	AMEX	EV	Thu, Aug 11, 1994	32.29	33.19	30.78	31.68
1030	AMEX	EV	Wed, Aug 10, 1994	32.74	33.19	32.59	32.59
1029	AMEX	EV	Tue, Aug 9, 1994	33.04	33.19	32.59	32.59
1028	AMEX	EV	Mon, Aug 8, 1994	32.59	33.19	32.59	33.19
1027	AMEX	EV	Fri, Aug 5, 1994	32.59	33.19	32.59	32.59
1026	AMEX	EV	Thu, Aug 4, 1994	32.89	33.49	32.89	32.89
1025	AMEX	EV	Wed, Aug 3, 1994	33.49	33.49	32.89	32.89
1024	AMEX	EV	Tue, Aug 2, 1994	32.89	33.49	32.89	33.49
1023	AMEX	EV	Mon, Aug 1, 1994	32.89	33.49	32.89	32.89
1022	AMEX	EV	Fri, Jul 29, 1994	32.89	33.49	32.89	33.19
1021	AMEX	EV	Thu, Jul 28, 1994	33.19	33.49	32.89	33.34
1020	AMEX	EV	Wed, Jul 27, 1994	33.49	33.49	32.59	32.59
1019	AMEX	EV	Tue, Jul 26, 1994	33.19	33.19	32.59	32.89
1018	AMEX	EV	Mon, Jul 25, 1994	33.49	33.80	32.59	33.80
1017	AMEX	EV	Fri, Jul 22, 1994	33.49	34.40	33.49	34.40
1016	AMEX	EV	Thu, Jul 21, 1994	34.40	34.40	33.49	34.40
1015	AMEX	EV	Wed, Jul 20, 1994	33.80	34.40	33.49	33.49
1014	AMEX	EV	Tue, Jul 19, 1994	34.40	34.40	33.80	33.80
1013	AMEX	EV	Mon, Jul 18, 1994	34.70	34.70	33.80	33.95
1012	AMEX	EV	Fri, Jul 15, 1994	33.80	34.70	33.80	34.70
1011	AMEX	EV	Thu, Jul 14, 1994	34.70	34.70	33.80	34.70
1010	AMEX	EV	Wed, Jul 13, 1994	34.40	34.70	33.80	34.25
1009	AMEX	EV	Tue, Jul 12, 1994	33.19	34.10	32.59	33.19
1008	AMEX	EV	Mon, Jul 11, 1994	33.19	33.19	32.29	32.29
1007	AMEX	EV	Fri, Jul 8, 1994	32.59	32.89	31.99	32.89
1006	AMEX	EV	Thu, Jul 7, 1994	32.89	32.89	31.99	32.89
1005	AMEX	EV	Wed, Jul 6, 1994	32.89	32.89	31.99	32.59
1004	AMEX	EV	Tue, Jul 5, 1994	32.89	32.89	31.99	32.44
1003	AMEX	EV	Fri, Jul 1, 1994	32.44	32.89	31.99	32.59
1002	AMEX	EV	Thu, Jun 30, 1994	32.59	33.19	31.99	31.99
1001	AMEX	EV	Wed, Jun 29, 1994	32.29	33.19	32.29	33.19
1000	AMEX	EV	Tue, Jun 28, 1994	33.19	33.65	32.29	32.89
999	AMEX	EV	Mon, Jun 27, 1994	33.49	34.10	32.59	33.49
998	AMEX	EV	Fri, Jun 24, 1994	33.49	34.10	33.19	33.19
997	AMEX	EV	Thu, Jun 23, 1994	35.00	35.61	33.80	33.95
996	AMEX	EV	Wed, Jun 22, 1994	34.40	35.00	34.10	35.00
995	AMEX	EV	Tue, Jun 21, 1994	33.19	34.40	33.19	34.40
994	AMEX	EV	Mon, Jun 20, 1994	34.40	34.40	33.19	33.80
993	AMEX	EV	Fri, Jun 17, 1994	35.00	35.00	34.40	34.55
992	AMEX	EV	Thu, Jun 16, 1994	36.51	36.51	34.10	35.00
991	AMEX	EV	Wed, Jun 15, 1994	36.51	36.51	35.91	36.51
990	AMEX	EV	Tue, Jun 14, 1994	34.40	36.51	34.40	36.51
989	AMEX	EV	Mon, Jun 13, 1994	35.30	35.30	34.40	34.70
988	AMEX	EV	Fri, Jun 10, 1994	34.70	35.30	33.80	35.30
987	AMEX	EV	Thu, Jun 9, 1994	34.70	34.70	33.80	34.70
986	AMEX	EV	Wed, Jun 8, 1994	34.40	35.30	33.80	33.80
985	AMEX	EV	Tue, Jun 7, 1994	36.21	36.21	34.40	34.40
984	AMEX	EV	Mon, Jun 6, 1994	35.61	36.21	35.30	35.76
983	AMEX	EV	Fri, Jun 3, 1994	32.59	35.61	32.59	35.46
982	AMEX	EV	Thu, Jun 2, 1994	32.59	33.49	32.59	33.49
981	AMEX	EV	Wed, Jun 1, 1994	33.49	33.49	32.59	33.04
980	AMEX	EV	Tue, May 31, 1994	32.59	33.49	32.59	33.49
979	AMEX	EV	Fri, May 27, 1994	33.49	33.49	32.59	32.89
978	AMEX	EV	Thu, May 26, 1994	32.59	33.49	32.59	32.59
977	AMEX	EV	Wed, May 25, 1994	32.59	33.49	32.59	32.59
976	AMEX	EV	Tue, May 24, 1994	32.89	33.80	32.59	32.59
975	AMEX	EV	Mon, May 23, 1994	33.80	33.80	32.89	33.80
974	AMEX	EV	Fri, May 20, 1994	33.49	33.80	33.04	33.80
973	AMEX	EV	Thu, May 19, 1994	33.49	33.49	32.89	33.04
972	AMEX	EV	Wed, May 18, 1994	32.59	33.49	32.29	32.89
971	AMEX	EV	Tue, May 17, 1994	31.99	32.89	31.99	32.89
970	AMEX	EV	Mon, May 16, 1994	35.15	35.61	32.59	33.53
969	AMEX	EV	Fri, May 13, 1994	35.61	35.61	35.00	35.00
968	AMEX	EV	Thu, May 12, 1994	35.30	35.30	34.70	35.00
967	AMEX	EV	Wed, May 11, 1994	34.70	35.30	34.70	34.70
966	AMEX	EV	Tue, May 10, 1994	34.70	35.30	34.70	34.85
965	AMEX	EV	Mon, May 9, 1994	35.00	35.91	34.70	34.70
964	AMEX	EV	Fri, May 6, 1994	36.21	36.21	35.30	35.30
963	AMEX	EV	Thu, May 5, 1994	36.21	36.21	36.21	36.21
962	AMEX	EV	Wed, May 4, 1994	36.21	36.51	36.21	36.21
961	AMEX	EV	Tue, May 3, 1994	36.21	37.12	36.21	36.21
960	AMEX	EV	Mon, May 2, 1994	37.12	37.12	36.21	36.66
959	AMEX	EV	Fri, Apr 29, 1994	36.21	37.12	36.21	37.12
958	AMEX	EV	Thu, Apr 28, 1994	36.21	37.12	36.21	37.12
957	AMEX	EV	Tue, Apr 26, 1994	36.21	36.81	36.21	36.21
956	AMEX	EV	Mon, Apr 25, 1994	36.21	37.12	36.21	36.21
955	AMEX	EV	Fri, Apr 22, 1994	37.12	37.12	36.21	36.21
954	AMEX	EV	Thu, Apr 21, 1994	36.21	37.12	36.21	37.12
953	AMEX	EV	Wed, Apr 20, 1994	36.51	37.12	36.21	36.21
952	AMEX	EV	Tue, Apr 19, 1994	36.51	37.42	36.51	37.42
951	AMEX	EV	Mon, Apr 18, 1994	37.12	37.42	36.51	36.81
950	AMEX	EV	Fri, Apr 15, 1994	35.61	37.12	35.61	36.21
949	AMEX	EV	Thu, Apr 14, 1994	36.21	36.51	35.61	35.61
948	AMEX	EV	Wed, Apr 13, 1994	36.21	37.12	36.21	36.21
947	AMEX	EV	Tue, Apr 12, 1994	36.36	37.12	36.21	37.12
946	AMEX	EV	Mon, Apr 11, 1994	35.91	36.81	35.91	35.91
945	AMEX	EV	Fri, Apr 8, 1994	35.91	36.81	35.91	36.06
944	AMEX	EV	Thu, Apr 7, 1994	36.51	36.51	35.61	35.61
943	AMEX	EV	Wed, Apr 6, 1994	36.51	36.51	35.61	35.91
942	AMEX	EV	Tue, Apr 5, 1994	35.30	36.21	35.30	36.21
941	AMEX	EV	Mon, Apr 4, 1994	36.51	36.51	35.30	35.61
940	AMEX	EV	Thu, Mar 31, 1994	38.32	38.93	36.51	37.12
939	AMEX	EV	Wed, Mar 30, 1994	38.93	39.23	38.32	38.93
938	AMEX	EV	Tue, Mar 29, 1994	40.13	40.74	39.53	39.53
937	AMEX	EV	Mon, Mar 28, 1994	40.13	41.04	40.13	40.13
936	AMEX	EV	Fri, Mar 25, 1994	40.13	41.04	40.13	41.04
935	AMEX	EV	Thu, Mar 24, 1994	40.43	41.04	40.13	40.13
934	AMEX	EV	Wed, Mar 23, 1994	39.83	41.34	39.83	40.74
933	AMEX	EV	Tue, Mar 22, 1994	42.25	42.25	39.83	39.83
932	AMEX	EV	Mon, Mar 21, 1994	41.64	43.15	40.74	42.55
931	AMEX	EV	Fri, Mar 18, 1994	40.74	41.64	40.74	41.64
930	AMEX	EV	Thu, Mar 17, 1994	41.94	42.25	41.04	41.64
929	AMEX	EV	Wed, Mar 16, 1994	40.43	42.25	40.43	41.64
928	AMEX	EV	Tue, Mar 15, 1994	38.02	40.74	37.42	40.43
927	AMEX	EV	Mon, Mar 14, 1994	37.57	37.72	37.12	37.42
926	AMEX	EV	Fri, Mar 11, 1994	38.02	38.02	37.12	37.72
925	AMEX	EV	Thu, Mar 10, 1994	40.13	40.13	37.12	37.57
924	AMEX	EV	Wed, Mar 9, 1994	39.23	40.13	39.23	39.83
923	AMEX	EV	Tue, Mar 8, 1994	40.74	41.04	39.53	39.53
922	AMEX	EV	Mon, Mar 7, 1994	41.04	41.04	40.43	41.04
921	AMEX	EV	Fri, Mar 4, 1994	40.43	41.04	40.43	40.43
920	AMEX	EV	Thu, Mar 3, 1994	40.43	41.34	40.43	41.04
919	AMEX	EV	Wed, Mar 2, 1994	39.83	40.74	39.23	40.43
918	AMEX	EV	Tue, Mar 1, 1994	40.43	40.43	39.53	40.43
917	AMEX	EV	Mon, Feb 28, 1994	40.13	40.13	39.53	40.13
916	AMEX	EV	Fri, Feb 25, 1994	39.53	40.13	39.53	39.83
915	AMEX	EV	Thu, Feb 24, 1994	40.74	41.34	39.53	39.53
914	AMEX	EV	Wed, Feb 23, 1994	41.64	41.64	40.74	40.74
913	AMEX	EV	Tue, Feb 22, 1994	41.34	41.64	40.74	41.64
912	AMEX	EV	Fri, Feb 18, 1994	41.64	41.64	40.13	41.34
911	AMEX	EV	Thu, Feb 17, 1994	41.94	42.25	41.34	41.34
910	AMEX	EV	Wed, Feb 16, 1994	41.04	41.64	41.04	41.64
909	AMEX	EV	Tue, Feb 15, 1994	39.83	40.74	38.93	40.74
908	AMEX	EV	Mon, Feb 14, 1994	38.93	39.83	38.93	38.93
907	AMEX	EV	Fri, Feb 11, 1994	38.93	39.83	38.93	39.83
906	AMEX	EV	Thu, Feb 10, 1994	40.74	40.74	38.93	39.83
905	AMEX	EV	Wed, Feb 9, 1994	41.94	41.94	40.43	40.74
904	AMEX	EV	Tue, Feb 8, 1994	41.94	42.55	41.34	41.34
903	AMEX	EV	Mon, Feb 7, 1994	42.25	42.85	41.64	42.25
902	AMEX	EV	Fri, Feb 4, 1994	44.36	44.96	42.85	42.85
901	AMEX	EV	Thu, Feb 3, 1994	45.26	45.26	44.36	45.26
900	AMEX	EV	Wed, Feb 2, 1994	44.36	45.26	44.36	44.66
899	AMEX	EV	Tue, Feb 1, 1994	45.26	45.26	44.36	45.26
898	AMEX	EV	Mon, Jan 31, 1994	44.36	45.26	44.36	44.36
897	AMEX	EV	Fri, Jan 28, 1994	44.06	45.26	43.45	45.26
896	AMEX	EV	Thu, Jan 27, 1994	42.25	43.75	42.25	43.75
895	AMEX	EV	Wed, Jan 26, 1994	42.85	42.85	42.25	42.85
894	AMEX	EV	Tue, Jan 25, 1994	42.55	43.15	42.25	42.85
893	AMEX	EV	Mon, Jan 24, 1994	42.85	43.45	42.55	43.45
892	AMEX	EV	Fri, Jan 21, 1994	43.45	43.75	42.85	42.85
891	AMEX	EV	Thu, Jan 20, 1994	43.75	43.75	42.85	43.45
890	AMEX	EV	Wed, Jan 19, 1994	43.45	43.75	43.15	43.75
889	AMEX	EV	Tue, Jan 18, 1994	43.75	43.75	43.15	43.75
888	AMEX	EV	Mon, Jan 17, 1994	43.15	44.06	43.15	43.15
887	AMEX	EV	Fri, Jan 14, 1994	44.06	44.06	43.15	44.06
886	AMEX	EV	Thu, Jan 13, 1994	44.06	44.06	43.15	44.06
885	AMEX	EV	Wed, Jan 12, 1994	44.06	44.06	43.15	44.06
884	AMEX	EV	Tue, Jan 11, 1994	42.85	44.06	42.25	44.06
883	AMEX	EV	Mon, Jan 10, 1994	41.64	42.85	41.64	42.85
882	AMEX	EV	Fri, Jan 7, 1994	41.34	42.55	40.74	42.40
881	AMEX	EV	Thu, Jan 6, 1994	39.83	41.34	39.83	41.34
880	AMEX	EV	Wed, Jan 5, 1994	40.43	40.43	39.83	40.43
879	AMEX	EV	Tue, Jan 4, 1994	40.74	40.74	39.83	40.43
878	AMEX	EV	Mon, Jan 3, 1994	41.04	41.04	39.83	40.13
877	AMEX	EV	Fri, Dec 31, 1993	39.23	41.04	38.62	41.04
876	AMEX	EV	Thu, Dec 30, 1993	38.32	39.53	38.32	39.23
875	AMEX	EV	Wed, Dec 29, 1993	38.32	38.93	37.72	38.62
874	AMEX	EV	Tue, Dec 28, 1993	38.32	38.32	37.72	38.32
873	AMEX	EV	Mon, Dec 27, 1993	38.32	38.32	37.57	38.32
872	AMEX	EV	Thu, Dec 23, 1993	38.32	38.32	37.72	38.32
871	AMEX	EV	Wed, Dec 22, 1993	37.42	38.32	36.81	38.02
870	AMEX	EV	Tue, Dec 21, 1993	39.23	39.83	37.12	37.57
869	AMEX	EV	Mon, Dec 20, 1993	40.13	40.74	39.53	39.53
868	AMEX	EV	Fri, Dec 17, 1993	41.04	41.04	40.13	41.04
867	AMEX	EV	Thu, Dec 16, 1993	40.43	41.34	40.13	40.59
866	AMEX	EV	Wed, Dec 15, 1993	41.94	42.55	40.43	40.43
865	AMEX	EV	Tue, Dec 14, 1993	42.85	42.85	41.94	41.94
864	AMEX	EV	Mon, Dec 13, 1993	41.94	42.85	41.94	42.55
863	AMEX	EV	Fri, Dec 10, 1993	42.55	42.85	41.94	41.94
862	AMEX	EV	Thu, Dec 9, 1993	44.96	45.87	41.64	42.85
861	AMEX	EV	Wed, Dec 8, 1993	45.26	45.87	44.36	45.56
860	AMEX	EV	Tue, Dec 7, 1993	44.06	45.26	43.45	44.66
859	AMEX	EV	Mon, Dec 6, 1993	43.45	44.06	43.15	44.06
858	AMEX	EV	Fri, Dec 3, 1993	44.96	45.26	43.45	43.45
857	AMEX	EV	Thu, Dec 2, 1993	44.06	44.06	43.45	44.06
856	AMEX	EV	Wed, Dec 1, 1993	43.45	44.06	43.15	44.06
855	AMEX	EV	Tue, Nov 30, 1993	43.45	43.45	42.55	43.45
854	AMEX	EV	Mon, Nov 29, 1993	41.34	43.15	41.04	42.85
853	AMEX	EV	Fri, Nov 26, 1993	41.34	41.34	40.43	41.34
852	AMEX	EV	Wed, Nov 24, 1993	40.43	41.19	40.43	41.04
851	AMEX	EV	Tue, Nov 23, 1993	38.02	40.43	38.02	40.43
850	AMEX	EV	Mon, Nov 22, 1993	39.23	39.23	38.02	38.47
849	AMEX	EV	Fri, Nov 19, 1993	38.62	39.53	38.62	38.93
848	AMEX	EV	Thu, Nov 18, 1993	38.62	39.53	38.62	39.53
847	AMEX	EV	Wed, Nov 17, 1993	40.43	40.43	38.62	39.23
846	AMEX	EV	Tue, Nov 16, 1993	39.83	40.74	39.83	40.43
845	AMEX	EV	Mon, Nov 15, 1993	41.34	41.34	39.83	39.83
844	AMEX	EV	Fri, Nov 12, 1993	39.53	41.94	39.53	41.04
843	AMEX	EV	Thu, Nov 11, 1993	40.13	40.13	39.83	39.83
842	AMEX	EV	Wed, Nov 10, 1993	39.53	40.13	39.53	40.13
841	AMEX	EV	Tue, Nov 9, 1993	39.83	39.83	39.23	39.53
840	AMEX	EV	Mon, Nov 8, 1993	39.83	39.83	38.93	39.83
839	AMEX	EV	Fri, Nov 5, 1993	39.23	40.13	39.23	40.13
838	AMEX	EV	Thu, Nov 4, 1993	40.74	41.04	39.53	39.53
837	AMEX	EV	Wed, Nov 3, 1993	41.34	42.25	40.74	40.74
836	AMEX	EV	Tue, Nov 2, 1993	41.34	42.25	41.34	42.25
835	AMEX	EV	Mon, Nov 1, 1993	42.25	42.25	41.34	41.64
834	AMEX	EV	Fri, Oct 29, 1993	41.34	42.25	41.34	42.25
833	AMEX	EV	Thu, Oct 28, 1993	42.25	42.25	41.34	42.25
832	AMEX	EV	Wed, Oct 27, 1993	42.25	42.25	41.64	41.64
831	AMEX	EV	Tue, Oct 26, 1993	41.64	42.25	41.64	41.64
830	AMEX	EV	Mon, Oct 25, 1993	42.25	42.25	41.64	42.25
829	AMEX	EV	Fri, Oct 22, 1993	42.25	42.25	41.34	42.25
828	AMEX	EV	Thu, Oct 21, 1993	42.55	42.55	41.34	41.64
827	AMEX	EV	Wed, Oct 20, 1993	42.85	42.85	41.64	41.79
826	AMEX	EV	Tue, Oct 19, 1993	42.25	42.85	42.25	42.25
825	AMEX	EV	Mon, Oct 18, 1993	43.75	44.36	42.25	43.15
824	AMEX	EV	Fri, Oct 15, 1993	42.85	44.36	42.85	44.06
823	AMEX	EV	Thu, Oct 14, 1993	42.85	43.45	42.55	42.85
822	AMEX	EV	Wed, Oct 13, 1993	43.15	43.75	43.15	43.15
821	AMEX	EV	Tue, Oct 12, 1993	44.06	44.06	43.45	43.45
820	AMEX	EV	Mon, Oct 11, 1993	44.36	44.36	43.75	43.75
819	AMEX	EV	Fri, Oct 8, 1993	43.15	44.36	43.15	44.36
818	AMEX	EV	Thu, Oct 7, 1993	44.36	44.36	43.15	44.06
817	AMEX	EV	Wed, Oct 6, 1993	43.75	44.36	42.85	44.36
816	AMEX	EV	Tue, Oct 5, 1993	44.36	45.26	43.75	44.66
815	AMEX	EV	Mon, Oct 4, 1993	46.17	46.17	44.66	45.26
814	AMEX	EV	Fri, Oct 1, 1993	45.26	46.17	45.26	46.17
813	AMEX	EV	Thu, Sep 30, 1993	45.56	46.17	44.66	46.17
812	AMEX	EV	Wed, Sep 29, 1993	43.45	44.96	43.45	44.96
811	AMEX	EV	Tue, Sep 28, 1993	43.75	44.06	43.15	44.06
810	AMEX	EV	Mon, Sep 27, 1993	42.25	43.75	42.25	43.00
809	AMEX	EV	Fri, Sep 24, 1993	43.15	43.15	42.25	42.25
808	AMEX	EV	Thu, Sep 23, 1993	43.45	44.36	42.25	43.15
807	AMEX	EV	Wed, Sep 22, 1993	44.66	44.66	43.45	44.36
806	AMEX	EV	Tue, Sep 21, 1993	45.87	46.02	43.45	44.66
805	AMEX	EV	Mon, Sep 20, 1993	46.77	46.77	45.87	45.87
804	AMEX	EV	Fri, Sep 17, 1993	46.32	46.77	46.17	46.17
803	AMEX	EV	Thu, Sep 16, 1993	46.77	46.77	46.47	46.77
802	AMEX	EV	Wed, Sep 15, 1993	46.17	46.77	45.87	45.87
801	AMEX	EV	Tue, Sep 14, 1993	46.47	47.37	46.47	46.47
800	AMEX	EV	Mon, Sep 13, 1993	47.07	47.37	46.17	47.37
799	AMEX	EV	Fri, Sep 10, 1993	46.17	47.07	45.26	46.47
798	AMEX	EV	Thu, Sep 9, 1993	46.17	46.17	45.26	46.02
797	AMEX	EV	Wed, Sep 8, 1993	49.49	49.49	45.56	46.17
796	AMEX	EV	Tue, Sep 7, 1993	49.79	49.79	48.88	49.49
795	AMEX	EV	Fri, Sep 3, 1993	49.49	49.49	48.58	49.49
794	AMEX	EV	Thu, Sep 2, 1993	49.49	49.49	48.58	49.49
793	AMEX	EV	Wed, Sep 1, 1993	49.19	49.49	47.37	49.49
792	AMEX	EV	Tue, Aug 31, 1993	46.17	49.49	45.56	48.88
791	AMEX	EV	Mon, Aug 30, 1993	46.17	46.17	45.56	45.56
790	AMEX	EV	Fri, Aug 27, 1993	46.47	46.47	44.96	46.17
789	AMEX	EV	Thu, Aug 26, 1993	46.47	47.07	45.87	46.47
788	AMEX	EV	Wed, Aug 25, 1993	45.56	47.07	44.66	46.47
787	AMEX	EV	Tue, Aug 24, 1993	47.07	47.07	44.66	44.66
786	AMEX	EV	Mon, Aug 23, 1993	46.47	47.37	46.47	46.47
785	AMEX	EV	Fri, Aug 20, 1993	47.37	47.68	46.77	46.77
784	AMEX	EV	Thu, Aug 19, 1993	47.98	49.19	46.77	48.13
783	AMEX	EV	Wed, Aug 18, 1993	45.56	47.98	44.66	47.07
782	AMEX	EV	Tue, Aug 17, 1993	45.26	45.56	44.66	45.56
781	AMEX	EV	Mon, Aug 16, 1993	44.96	45.26	44.36	45.26
780	AMEX	EV	Fri, Aug 13, 1993	44.66	44.96	44.36	44.96
779	AMEX	EV	Thu, Aug 12, 1993	44.36	44.96	44.06	44.66
778	AMEX	EV	Wed, Aug 11, 1993	44.06	44.96	44.06	44.66
777	AMEX	EV	Tue, Aug 10, 1993	43.45	44.96	42.55	44.06
776	AMEX	EV	Mon, Aug 9, 1993	43.45	43.45	42.55	43.45
775	AMEX	EV	Fri, Aug 6, 1993	42.55	43.45	42.55	43.45
774	AMEX	EV	Thu, Aug 5, 1993	43.15	43.45	42.55	43.45
773	AMEX	EV	Wed, Aug 4, 1993	42.55	43.45	42.55	43.45
772	AMEX	EV	Tue, Aug 3, 1993	42.55	43.30	42.55	43.15
771	AMEX	EV	Mon, Aug 2, 1993	42.25	43.15	42.25	43.15
770	AMEX	EV	Fri, Jul 30, 1993	43.75	43.75	42.25	42.55
769	AMEX	EV	Thu, Jul 29, 1993	42.55	43.75	42.55	43.15
768	AMEX	EV	Wed, Jul 28, 1993	42.25	43.45	42.25	42.55
767	AMEX	EV	Tue, Jul 27, 1993	41.64	42.55	40.74	41.94
766	AMEX	EV	Mon, Jul 26, 1993	40.43	41.64	40.13	40.74
765	AMEX	EV	Fri, Jul 23, 1993	40.43	41.04	40.43	40.43
764	AMEX	EV	Thu, Jul 22, 1993	41.04	41.04	40.43	40.74
763	AMEX	EV	Wed, Jul 21, 1993	40.43	41.04	40.43	41.04
762	AMEX	EV	Tue, Jul 20, 1993	40.74	41.04	40.43	41.04
761	AMEX	EV	Mon, Jul 19, 1993	41.34	41.34	40.43	41.04
760	AMEX	EV	Fri, Jul 16, 1993	40.74	41.64	40.74	40.74
759	AMEX	EV	Thu, Jul 15, 1993	41.64	41.64	40.74	41.64
758	AMEX	EV	Wed, Jul 14, 1993	41.04	41.34	40.43	40.74
757	AMEX	EV	Tue, Jul 13, 1993	40.74	41.04	40.43	41.04
756	AMEX	EV	Mon, Jul 12, 1993	41.94	41.94	41.04	41.34
755	AMEX	EV	Fri, Jul 9, 1993	41.34	41.94	40.43	41.64
754	AMEX	EV	Thu, Jul 8, 1993	41.04	41.04	40.13	41.04
753	AMEX	EV	Wed, Jul 7, 1993	40.43	41.04	40.13	41.04
752	AMEX	EV	Tue, Jul 6, 1993	40.43	40.59	40.43	40.43
751	AMEX	EV	Fri, Jul 2, 1993	40.74	41.04	40.13	41.04
750	AMEX	EV	Thu, Jul 1, 1993	40.13	40.74	40.13	40.74
749	AMEX	EV	Wed, Jun 30, 1993	39.53	40.74	39.53	40.13
748	AMEX	EV	Tue, Jun 29, 1993	39.53	40.13	39.53	39.83
747	AMEX	EV	Mon, Jun 28, 1993	39.83	40.13	39.53	39.83
746	AMEX	EV	Fri, Jun 25, 1993	40.43	40.43	39.83	40.28
745	AMEX	EV	Thu, Jun 24, 1993	40.13	40.74	39.83	40.13
744	AMEX	EV	Wed, Jun 23, 1993	39.83	40.13	39.23	39.83
743	AMEX	EV	Tue, Jun 22, 1993	38.93	39.83	38.93	39.83
742	AMEX	EV	Mon, Jun 21, 1993	38.93	39.83	38.93	39.83
741	AMEX	EV	Fri, Jun 18, 1993	39.83	39.83	38.93	39.83
740	AMEX	EV	Thu, Jun 17, 1993	39.23	39.83	39.23	39.23
739	AMEX	EV	Wed, Jun 16, 1993	39.83	39.83	39.23	39.83
738	AMEX	EV	Tue, Jun 15, 1993	38.93	39.83	38.93	39.23
737	AMEX	EV	Mon, Jun 14, 1993	39.83	39.83	38.93	39.83
736	AMEX	EV	Fri, Jun 11, 1993	38.93	39.83	38.93	39.83
735	AMEX	EV	Thu, Jun 10, 1993	39.83	39.83	38.93	39.83
734	AMEX	EV	Wed, Jun 9, 1993	39.23	39.83	38.93	38.93
733	AMEX	EV	Tue, Jun 8, 1993	39.23	40.13	38.93	40.13
732	AMEX	EV	Mon, Jun 7, 1993	39.23	40.13	39.23	39.23
731	AMEX	EV	Fri, Jun 4, 1993	40.13	40.13	39.23	39.83
730	AMEX	EV	Thu, Jun 3, 1993	40.13	40.74	39.53	39.68
729	AMEX	EV	Wed, Jun 2, 1993	40.43	40.74	40.13	40.43
728	AMEX	EV	Tue, Jun 1, 1993	38.93	40.89	38.93	40.89
727	AMEX	EV	Fri, May 28, 1993	39.83	39.83	38.93	38.93
726	AMEX	EV	Thu, May 27, 1993	38.62	39.83	38.32	39.83
725	AMEX	EV	Wed, May 26, 1993	39.83	41.04	38.32	38.62
724	AMEX	EV	Tue, May 25, 1993	37.42	38.93	37.12	38.93
723	AMEX	EV	Mon, May 24, 1993	37.72	38.02	37.42	37.72
722	AMEX	EV	Fri, May 21, 1993	38.32	39.23	37.72	38.02
721	AMEX	EV	Thu, May 20, 1993	38.62	39.23	38.62	38.62
720	AMEX	EV	Wed, May 19, 1993	40.13	40.13	38.62	38.77
719	AMEX	EV	Tue, May 18, 1993	39.23	40.13	39.23	39.23
718	AMEX	EV	Mon, May 17, 1993	39.23	40.13	39.23	40.13
717	AMEX	EV	Fri, May 14, 1993	39.83	40.13	39.23	39.53
716	AMEX	EV	Thu, May 13, 1993	40.43	40.43	40.13	40.43
715	AMEX	EV	Wed, May 12, 1993	40.43	41.04	40.43	40.43
714	AMEX	EV	Tue, May 11, 1993	40.74	41.64	40.74	40.74
713	AMEX	EV	Mon, May 10, 1993	40.74	41.64	40.74	41.64
712	AMEX	EV	Fri, May 7, 1993	40.74	41.34	40.74	40.74
711	AMEX	EV	Thu, May 6, 1993	40.74	41.34	40.74	41.04
710	AMEX	EV	Wed, May 5, 1993	40.74	41.64	40.74	41.34
709	AMEX	EV	Tue, May 4, 1993	40.74	41.64	40.74	41.64
708	AMEX	EV	Mon, May 3, 1993	41.64	41.64	40.74	41.64
707	AMEX	EV	Fri, Apr 30, 1993	38.93	41.49	38.32	41.19
706	AMEX	EV	Thu, Apr 29, 1993	38.32	39.23	38.32	38.32
705	AMEX	EV	Wed, Apr 28, 1993	39.83	39.83	38.32	39.23
704	AMEX	EV	Tue, Apr 27, 1993	39.83	39.83	38.93	39.83
703	AMEX	EV	Mon, Apr 26, 1993	41.34	41.64	39.83	39.83
702	AMEX	EV	Fri, Apr 23, 1993	41.64	42.25	41.64	41.64
701	AMEX	EV	Thu, Apr 22, 1993	41.64	42.25	41.64	41.64
700	AMEX	EV	Wed, Apr 21, 1993	41.94	42.09	41.64	41.64
699	AMEX	EV	Tue, Apr 20, 1993	41.94	42.55	41.94	41.94
698	AMEX	EV	Mon, Apr 19, 1993	41.64	42.55	41.64	42.25
697	AMEX	EV	Fri, Apr 16, 1993	41.64	42.25	41.64	42.25
696	AMEX	EV	Thu, Apr 15, 1993	42.25	42.25	41.34	42.25
695	AMEX	EV	Wed, Apr 14, 1993	41.04	42.25	41.04	42.25
694	AMEX	EV	Tue, Apr 13, 1993	40.74	41.49	40.74	41.04
693	AMEX	EV	Mon, Apr 12, 1993	41.04	41.34	40.74	40.74
692	AMEX	EV	Thu, Apr 8, 1993	41.64	41.64	41.04	41.04
691	AMEX	EV	Wed, Apr 7, 1993	40.74	41.64	40.74	41.34
690	AMEX	EV	Tue, Apr 6, 1993	41.64	41.94	41.04	41.64
689	AMEX	EV	Mon, Apr 5, 1993	41.64	41.64	40.74	41.64
688	AMEX	EV	Fri, Apr 2, 1993	40.74	41.64	40.74	41.64
687	AMEX	EV	Thu, Apr 1, 1993	39.23	41.94	38.32	41.04
686	AMEX	EV	Wed, Mar 31, 1993	39.23	39.23	38.02	39.23
685	AMEX	EV	Tue, Mar 30, 1993	39.23	39.23	38.02	39.23
684	AMEX	EV	Mon, Mar 29, 1993	39.23	39.23	38.02	39.23
683	AMEX	EV	Fri, Mar 26, 1993	39.23	39.23	38.02	39.23
682	AMEX	EV	Thu, Mar 25, 1993	39.23	39.23	38.02	38.02
681	AMEX	EV	Wed, Mar 24, 1993	38.02	39.23	38.02	39.23
680	AMEX	EV	Tue, Mar 23, 1993	38.62	39.23	37.72	38.62
679	AMEX	EV	Mon, Mar 22, 1993	38.62	39.23	38.02	38.62
678	AMEX	EV	Fri, Mar 19, 1993	39.23	39.23	38.62	38.93
677	AMEX	EV	Thu, Mar 18, 1993	38.62	39.23	37.72	39.23
676	AMEX	EV	Wed, Mar 17, 1993	41.94	42.25	38.02	39.23
675	AMEX	EV	Tue, Mar 16, 1993	41.64	42.55	41.64	42.55
674	AMEX	EV	Mon, Mar 15, 1993	41.34	42.55	41.34	42.55
673	AMEX	EV	Fri, Mar 12, 1993	43.45	43.75	41.04	41.94
672	AMEX	EV	Thu, Mar 11, 1993	44.36	44.36	43.75	44.06
671	AMEX	EV	Wed, Mar 10, 1993	44.66	44.66	43.15	43.75
670	AMEX	EV	Tue, Mar 9, 1993	44.96	44.96	44.06	44.66
669	AMEX	EV	Mon, Mar 8, 1993	44.96	44.96	44.06	44.96
668	AMEX	EV	Fri, Mar 5, 1993	44.06	44.66	43.15	43.45
667	AMEX	EV	Thu, Mar 4, 1993	42.85	44.06	42.85	44.06
666	AMEX	EV	Wed, Mar 3, 1993	44.06	45.26	42.85	42.85
665	AMEX	EV	Tue, Mar 2, 1993	38.93	43.15	38.93	43.15
664	AMEX	EV	Mon, Mar 1, 1993	40.13	40.13	38.93	40.13
663	AMEX	EV	Fri, Feb 26, 1993	38.02	40.13	38.02	39.83
662	AMEX	EV	Thu, Feb 25, 1993	37.72	38.93	37.42	38.62
661	AMEX	EV	Wed, Feb 24, 1993	37.72	37.72	36.51	37.12
660	AMEX	EV	Tue, Feb 23, 1993	37.72	37.72	36.81	37.72
659	AMEX	EV	Mon, Feb 22, 1993	36.81	37.72	36.51	37.42
658	AMEX	EV	Fri, Feb 19, 1993	36.21	36.81	35.00	36.81
657	AMEX	EV	Thu, Feb 18, 1993	36.81	38.02	35.61	36.21
656	AMEX	EV	Wed, Feb 17, 1993	36.81	38.02	36.81	36.81
655	AMEX	EV	Tue, Feb 16, 1993	38.93	38.93	37.12	37.12
654	AMEX	EV	Fri, Feb 12, 1993	38.62	38.93	38.62	38.62
653	AMEX	EV	Thu, Feb 11, 1993	37.72	38.93	37.72	38.62
652	AMEX	EV	Wed, Feb 10, 1993	37.42	38.62	37.42	37.72
651	AMEX	EV	Tue, Feb 9, 1993	41.94	41.94	37.57	38.32
650	AMEX	EV	Mon, Feb 8, 1993	41.94	41.94	41.34	41.94
649	AMEX	EV	Fri, Feb 5, 1993	41.64	41.94	41.34	41.94
648	AMEX	EV	Thu, Feb 4, 1993	40.74	41.94	40.74	41.64
647	AMEX	EV	Wed, Feb 3, 1993	41.94	41.94	40.74	40.74
646	AMEX	EV	Tue, Feb 2, 1993	40.43	41.94	40.43	40.74
645	AMEX	EV	Mon, Feb 1, 1993	40.43	41.64	40.43	41.64
644	AMEX	EV	Fri, Jan 29, 1993	42.25	42.25	40.43	40.43
643	AMEX	EV	Thu, Jan 28, 1993	43.15	43.45	41.94	42.25
642	AMEX	EV	Wed, Jan 27, 1993	43.45	44.36	42.25	42.25
641	AMEX	EV	Tue, Jan 26, 1993	45.26	46.47	43.45	44.21
640	AMEX	EV	Mon, Jan 25, 1993	46.17	46.47	45.26	46.17
639	AMEX	EV	Fri, Jan 22, 1993	45.56	46.17	44.96	45.87
638	AMEX	EV	Thu, Jan 21, 1993	44.66	45.26	44.36	44.66
637	AMEX	EV	Wed, Jan 20, 1993	43.75	44.66	43.15	44.06
636	AMEX	EV	Tue, Jan 19, 1993	42.85	44.06	42.25	43.15
635	AMEX	EV	Mon, Jan 18, 1993	41.64	42.55	40.74	42.25
634	AMEX	EV	Fri, Jan 15, 1993	41.04	41.34	40.43	41.34
633	AMEX	EV	Thu, Jan 14, 1993	39.83	41.04	39.83	41.04
632	AMEX	EV	Wed, Jan 13, 1993	39.23	39.53	38.62	39.23
631	AMEX	EV	Tue, Jan 12, 1993	38.02	39.23	37.12	38.62
630	AMEX	EV	Mon, Jan 11, 1993	36.51	37.42	36.51	37.42
629	AMEX	EV	Fri, Jan 8, 1993	36.21	37.12	36.21	37.12
628	AMEX	EV	Thu, Jan 7, 1993	36.51	37.12	35.91	36.21
627	AMEX	EV	Wed, Jan 6, 1993	36.51	36.51	35.91	36.51
626	AMEX	EV	Tue, Jan 5, 1993	35.91	36.51	35.91	35.91
625	AMEX	EV	Mon, Jan 4, 1993	36.81	36.81	35.91	36.51
624	AMEX	EV	Thu, Dec 31, 1992	36.81	36.81	36.21	36.81
623	AMEX	EV	Wed, Dec 30, 1992	35.61	36.81	35.61	36.81
622	AMEX	EV	Tue, Dec 29, 1992	33.80	36.21	33.80	36.21
621	AMEX	EV	Mon, Dec 28, 1992	34.10	34.40	33.49	33.80
620	AMEX	EV	Thu, Dec 24, 1992	34.10	34.10	33.49	34.10
619	AMEX	EV	Wed, Dec 23, 1992	33.49	34.10	33.19	33.80
618	AMEX	EV	Tue, Dec 22, 1992	33.49	33.49	32.59	33.49
617	AMEX	EV	Mon, Dec 21, 1992	32.29	33.49	32.29	33.49
616	AMEX	EV	Fri, Dec 18, 1992	32.29	33.49	32.29	33.49
615	AMEX	EV	Thu, Dec 17, 1992	33.19	33.19	32.29	33.19
614	AMEX	EV	Wed, Dec 16, 1992	32.89	33.19	32.59	32.89
613	AMEX	EV	Tue, Dec 15, 1992	32.29	33.19	32.29	32.59
612	AMEX	EV	Mon, Dec 14, 1992	32.89	33.19	31.99	33.19
611	AMEX	EV	Fri, Dec 11, 1992	32.89	33.19	31.99	32.89
610	AMEX	EV	Thu, Dec 10, 1992	31.68	32.89	31.68	32.89
609	AMEX	EV	Wed, Dec 9, 1992	32.59	32.89	31.68	32.89
608	AMEX	EV	Tue, Dec 8, 1992	31.99	32.29	31.38	32.29
607	AMEX	EV	Mon, Dec 7, 1992	62.76	63.37	61.56	63.37
606	AMEX	EV	Fri, Dec 4, 1992	62.16	62.76	60.95	62.76
605	AMEX	EV	Thu, Dec 3, 1992	62.16	62.16	60.35	62.16
604	AMEX	EV	Wed, Dec 2, 1992	60.35	63.37	59.14	62.16
603	AMEX	EV	Tue, Dec 1, 1992	56.73	60.95	56.73	60.95
602	AMEX	EV	Mon, Nov 30, 1992	58.54	58.54	56.73	56.73
601	AMEX	EV	Fri, Nov 27, 1992	58.54	58.54	56.73	56.73
600	AMEX	EV	Wed, Nov 25, 1992	58.54	58.54	56.73	58.54
599	AMEX	EV	Tue, Nov 24, 1992	57.03	58.54	56.73	57.94
598	AMEX	EV	Mon, Nov 23, 1992	56.73	57.33	56.73	56.73
597	AMEX	EV	Fri, Nov 20, 1992	58.54	58.54	57.94	58.54
596	AMEX	EV	Thu, Nov 19, 1992	56.73	58.54	56.73	56.73
595	AMEX	EV	Wed, Nov 18, 1992	58.54	58.54	56.73	58.54
594	AMEX	EV	Tue, Nov 17, 1992	57.33	58.54	57.33	58.54
593	AMEX	EV	Mon, Nov 16, 1992	57.94	59.14	56.73	59.14
592	AMEX	EV	Fri, Nov 13, 1992	56.73	56.73	55.52	56.13
591	AMEX	EV	Thu, Nov 12, 1992	56.13	56.73	54.92	55.52
590	AMEX	EV	Wed, Nov 11, 1992	55.52	56.13	54.32	56.13
589	AMEX	EV	Tue, Nov 10, 1992	53.11	55.52	51.90	54.92
588	AMEX	EV	Mon, Nov 9, 1992	53.11	53.71	51.90	52.50
587	AMEX	EV	Fri, Nov 6, 1992	50.69	53.11	50.69	53.11
586	AMEX	EV	Thu, Nov 5, 1992	50.69	51.30	50.09	51.30
585	AMEX	EV	Wed, Nov 4, 1992	50.09	51.30	49.49	49.49
584	AMEX	EV	Tue, Nov 3, 1992	49.49	50.69	49.49	50.09
583	AMEX	EV	Mon, Nov 2, 1992	51.30	51.30	50.09	50.09
582	AMEX	EV	Fri, Oct 30, 1992	51.30	51.30	49.79	51.30
581	AMEX	EV	Thu, Oct 29, 1992	49.94	52.50	49.49	51.30
580	AMEX	EV	Wed, Oct 28, 1992	49.49	51.60	49.49	49.49
579	AMEX	EV	Tue, Oct 27, 1992	51.90	51.90	50.69	50.69
578	AMEX	EV	Mon, Oct 26, 1992	51.90	51.90	51.90	51.90
577	AMEX	EV	Fri, Oct 23, 1992	50.69	51.90	50.69	50.69
576	AMEX	EV	Thu, Oct 22, 1992	50.69	51.90	50.69	51.00
575	AMEX	EV	Wed, Oct 21, 1992	50.69	51.90	50.69	50.69
574	AMEX	EV	Tue, Oct 20, 1992	51.60	51.90	50.69	51.90
573	AMEX	EV	Mon, Oct 19, 1992	51.90	51.90	50.69	51.90
572	AMEX	EV	Fri, Oct 16, 1992	51.90	51.90	50.39	51.90
571	AMEX	EV	Thu, Oct 15, 1992	51.90	51.90	49.49	50.39
570	AMEX	EV	Wed, Oct 14, 1992	51.00	51.90	50.39	51.90
569	AMEX	EV	Tue, Oct 13, 1992	51.90	51.90	51.00	51.00
568	AMEX	EV	Mon, Oct 12, 1992	53.11	53.11	51.00	51.00
567	AMEX	EV	Fri, Oct 9, 1992	51.00	51.00	51.00	51.00
566	AMEX	EV	Thu, Oct 8, 1992	51.30	51.30	51.30	51.30
565	AMEX	EV	Wed, Oct 7, 1992	51.60	53.11	51.60	53.11
564	AMEX	EV	Tue, Oct 6, 1992	51.90	53.11	51.30	52.20
563	AMEX	EV	Mon, Oct 5, 1992	51.90	51.90	48.58	51.90
562	AMEX	EV	Fri, Oct 2, 1992	51.90	53.11	51.90	53.11
561	AMEX	EV	Thu, Oct 1, 1992	52.05	53.11	52.05	53.11
560	AMEX	EV	Wed, Sep 30, 1992	53.11	53.11	51.90	53.11
559	AMEX	EV	Tue, Sep 29, 1992	51.90	53.71	51.90	53.11
558	AMEX	EV	Mon, Sep 28, 1992	52.20	52.20	52.20	52.20
557	AMEX	EV	Fri, Sep 25, 1992	53.11	53.41	51.90	52.20
556	AMEX	EV	Thu, Sep 24, 1992	53.41	53.71	51.90	53.11
555	AMEX	EV	Wed, Sep 23, 1992	54.32	54.32	53.41	53.41
554	AMEX	EV	Tue, Sep 22, 1992	54.92	54.92	53.41	54.32
553	AMEX	EV	Mon, Sep 21, 1992	54.92	54.92	53.41	53.41
552	AMEX	EV	Fri, Sep 18, 1992	55.52	55.52	53.71	54.01
551	AMEX	EV	Thu, Sep 17, 1992	53.71	55.52	53.71	55.52
550	AMEX	EV	Wed, Sep 16, 1992	53.41	55.52	53.41	53.41
549	AMEX	EV	Tue, Sep 15, 1992	54.92	56.13	53.41	53.41
548	AMEX	EV	Mon, Sep 14, 1992	56.73	56.73	54.92	55.22
547	AMEX	EV	Fri, Sep 11, 1992	57.33	57.33	54.92	56.73
546	AMEX	EV	Thu, Sep 10, 1992	54.92	57.33	53.71	57.03
545	AMEX	EV	Wed, Sep 9, 1992	54.92	54.92	53.71	54.92
544	AMEX	EV	Tue, Sep 8, 1992	54.92	54.92	53.41	53.41
543	AMEX	EV	Fri, Sep 4, 1992	51.90	54.32	51.90	53.11
542	AMEX	EV	Thu, Sep 3, 1992	51.60	53.71	50.09	53.71
541	AMEX	EV	Wed, Sep 2, 1992	51.60	51.60	49.49	49.49
540	AMEX	EV	Tue, Sep 1, 1992	49.79	51.00	48.28	50.69
539	AMEX	EV	Mon, Aug 31, 1992	49.79	49.79	48.58	48.88
538	AMEX	EV	Fri, Aug 28, 1992	47.68	49.49	46.17	49.49
537	AMEX	EV	Thu, Aug 27, 1992	45.87	47.68	45.26	47.68
536	AMEX	EV	Wed, Aug 26, 1992	44.36	46.47	44.36	46.47
535	AMEX	EV	Tue, Aug 25, 1992	46.47	46.47	44.36	46.47
534	AMEX	EV	Mon, Aug 24, 1992	44.06	46.47	44.06	46.47
533	AMEX	EV	Fri, Aug 21, 1992	44.06	46.47	44.06	44.06
532	AMEX	EV	Thu, Aug 20, 1992	44.06	46.47	44.06	44.06
531	AMEX	EV	Wed, Aug 19, 1992	44.66	46.47	43.45	46.47
530	AMEX	EV	Tue, Aug 18, 1992	42.85	44.66	41.64	44.66
529	AMEX	EV	Mon, Aug 17, 1992	41.04	42.85	41.04	42.85
528	AMEX	EV	Fri, Aug 14, 1992	42.25	42.55	41.04	42.25
527	AMEX	EV	Thu, Aug 13, 1992	42.09	42.25	42.09	42.25
526	AMEX	EV	Wed, Aug 12, 1992	42.25	42.25	40.74	40.74
525	AMEX	EV	Tue, Aug 11, 1992	41.04	42.25	41.04	42.25
524	AMEX	EV	Mon, Aug 10, 1992	41.64	41.79	40.74	41.64
523	AMEX	EV	Fri, Aug 7, 1992	40.74	41.64	40.43	41.64
522	AMEX	EV	Thu, Aug 6, 1992	40.13	41.34	40.13	40.43
521	AMEX	EV	Wed, Aug 5, 1992	41.04	41.34	40.28	41.34
520	AMEX	EV	Tue, Aug 4, 1992	40.43	41.04	39.83	41.04
519	AMEX	EV	Mon, Aug 3, 1992	40.43	40.43	40.43	40.43
518	AMEX	EV	Fri, Jul 31, 1992	39.83	39.83	39.83	39.83
517	AMEX	EV	Thu, Jul 30, 1992	40.13	40.13	39.23	39.53
516	AMEX	EV	Wed, Jul 29, 1992	38.62	40.43	38.62	40.13
515	AMEX	EV	Tue, Jul 28, 1992	39.83	39.83	38.62	39.83
514	AMEX	EV	Mon, Jul 27, 1992	38.62	39.83	38.62	39.83
513	AMEX	EV	Fri, Jul 24, 1992	39.83	39.83	38.62	39.83
512	AMEX	EV	Thu, Jul 23, 1992	39.38	39.83	39.38	39.83
511	AMEX	EV	Wed, Jul 22, 1992	39.83	39.83	38.62	39.83
510	AMEX	EV	Tue, Jul 21, 1992	39.83	39.83	38.62	39.08
509	AMEX	EV	Mon, Jul 20, 1992	39.83	39.83	38.62	38.62
508	AMEX	EV	Fri, Jul 17, 1992	39.83	39.83	39.83	39.83
507	AMEX	EV	Thu, Jul 16, 1992	38.62	39.38	38.62	38.62
506	AMEX	EV	Wed, Jul 15, 1992	39.83	39.83	38.62	39.83
505	AMEX	EV	Tue, Jul 14, 1992	39.83	39.83	38.62	39.83
504	AMEX	EV	Mon, Jul 13, 1992	39.83	39.83	39.83	39.83
503	AMEX	EV	Fri, Jul 10, 1992	39.83	39.83	38.62	39.23
502	AMEX	EV	Thu, Jul 9, 1992	39.83	39.83	39.53	39.83
501	AMEX	EV	Wed, Jul 8, 1992	39.83	39.83	39.83	39.83
500	AMEX	EV	Tue, Jul 7, 1992	38.32	39.83	38.32	39.83
499	AMEX	EV	Mon, Jul 6, 1992	38.32	39.83	38.32	39.83
498	AMEX	EV	Thu, Jul 2, 1992	39.23	39.83	38.62	39.23
497	AMEX	EV	Wed, Jul 1, 1992	39.23	39.23	39.23	39.23
496	AMEX	EV	Tue, Jun 30, 1992	38.62	40.13	38.62	38.62
495	AMEX	EV	Mon, Jun 29, 1992	40.13	40.13	38.62	38.62
494	AMEX	EV	Fri, Jun 26, 1992	39.83	39.83	39.83	39.83
493	AMEX	EV	Thu, Jun 25, 1992	37.72	39.83	37.72	39.83
492	AMEX	EV	Wed, Jun 24, 1992	38.02	38.93	38.02	38.93
491	AMEX	EV	Mon, Jun 22, 1992	39.23	39.23	38.02	38.02
490	AMEX	EV	Fri, Jun 19, 1992	38.02	39.23	38.02	38.17
489	AMEX	EV	Thu, Jun 18, 1992	38.02	39.23	38.02	38.02
488	AMEX	EV	Wed, Jun 17, 1992	39.83	39.83	38.93	38.93
487	AMEX	EV	Tue, Jun 16, 1992	39.83	39.83	39.38	39.38
486	AMEX	EV	Mon, Jun 15, 1992	38.93	39.83	38.93	38.93
485	AMEX	EV	Fri, Jun 12, 1992	38.93	39.38	38.47	38.62
484	AMEX	EV	Thu, Jun 11, 1992	40.13	41.04	39.23	39.23
483	AMEX	EV	Wed, Jun 10, 1992	39.83	41.04	39.83	39.83
482	AMEX	EV	Tue, Jun 9, 1992	41.04	41.04	39.83	39.83
481	AMEX	EV	Mon, Jun 8, 1992	40.74	41.04	40.43	41.04
480	AMEX	EV	Fri, Jun 5, 1992	41.04	41.04	41.04	41.04
479	AMEX	EV	Thu, Jun 4, 1992	40.74	41.04	40.74	40.74
478	AMEX	EV	Wed, Jun 3, 1992	40.74	40.74	40.74	40.74
477	AMEX	EV	Tue, Jun 2, 1992	40.43	40.43	40.43	40.43
476	AMEX	EV	Mon, Jun 1, 1992	40.43	41.34	40.43	41.34
475	AMEX	EV	Fri, May 29, 1992	39.83	41.04	39.83	40.74
474	AMEX	EV	Thu, May 28, 1992	40.74	41.04	40.13	40.43
473	AMEX	EV	Wed, May 27, 1992	41.04	41.04	41.04	41.04
472	AMEX	EV	Tue, May 26, 1992	41.04	41.04	41.04	41.04
471	AMEX	EV	Fri, May 22, 1992	42.25	42.25	41.64	42.25
470	AMEX	EV	Thu, May 21, 1992	41.04	41.64	41.04	41.04
469	AMEX	EV	Wed, May 20, 1992	41.04	41.19	41.04	41.19
468	AMEX	EV	Mon, May 18, 1992	40.74	40.74	40.74	40.74
467	AMEX	EV	Fri, May 15, 1992	41.04	41.94	40.74	41.64
466	AMEX	EV	Thu, May 14, 1992	41.34	42.55	41.34	42.55
465	AMEX	EV	Tue, May 12, 1992	42.55	42.55	41.34	42.55
464	AMEX	EV	Mon, May 11, 1992	41.64	42.55	41.64	41.64
463	AMEX	EV	Fri, May 8, 1992	41.79	42.25	41.64	42.25
462	AMEX	EV	Thu, May 7, 1992	41.34	42.55	41.34	42.25
461	AMEX	EV	Wed, May 6, 1992	41.64	42.40	41.64	41.94
460	AMEX	EV	Tue, May 5, 1992	41.04	41.94	41.04	41.94
459	AMEX	EV	Mon, May 4, 1992	41.04	41.94	40.74	41.94
458	AMEX	EV	Fri, May 1, 1992	41.04	41.04	40.43	41.04
457	AMEX	EV	Thu, Apr 30, 1992	40.43	41.64	39.83	41.64
456	AMEX	EV	Wed, Apr 29, 1992	38.93	38.93	38.93	38.93
455	AMEX	EV	Tue, Apr 28, 1992	40.74	40.74	38.62	38.62
454	AMEX	EV	Mon, Apr 27, 1992	39.83	41.64	39.83	40.74
453	AMEX	EV	Fri, Apr 24, 1992	40.74	41.64	39.83	41.64
452	AMEX	EV	Thu, Apr 23, 1992	40.43	41.04	40.13	41.04
451	AMEX	EV	Wed, Apr 22, 1992	40.43	40.43	40.43	40.43
450	AMEX	EV	Tue, Apr 21, 1992	42.25	43.45	40.43	40.43
449	AMEX	EV	Mon, Apr 20, 1992	42.25	42.25	42.25	42.25
448	AMEX	EV	Thu, Apr 16, 1992	44.36	44.36	42.25	42.85
447	AMEX	EV	Wed, Apr 15, 1992	43.45	44.06	43.15	43.15
446	AMEX	EV	Tue, Apr 14, 1992	44.66	44.66	42.85	44.66
445	AMEX	EV	Mon, Apr 13, 1992	43.15	43.15	42.85	42.85
444	AMEX	EV	Fri, Apr 10, 1992	43.15	43.15	43.15	43.15
443	AMEX	EV	Thu, Apr 9, 1992	44.66	44.66	43.15	43.15
442	AMEX	EV	Wed, Apr 8, 1992	44.06	44.96	43.15	44.66
441	AMEX	EV	Tue, Apr 7, 1992	44.96	44.96	44.96	44.96
440	AMEX	EV	Fri, Apr 3, 1992	46.17	46.17	44.96	45.41
439	AMEX	EV	Thu, Apr 2, 1992	44.66	46.17	44.66	44.96
438	AMEX	EV	Wed, Apr 1, 1992	44.66	44.66	44.66	44.66
437	AMEX	EV	Tue, Mar 31, 1992	45.26	46.17	45.26	46.17
436	AMEX	EV	Mon, Mar 30, 1992	44.06	45.26	44.06	45.11
435	AMEX	EV	Fri, Mar 27, 1992	45.26	45.26	44.06	44.06
434	AMEX	EV	Thu, Mar 26, 1992	45.56	45.56	44.36	44.96
433	AMEX	EV	Wed, Mar 25, 1992	45.26	45.87	44.66	45.26
432	AMEX	EV	Tue, Mar 24, 1992	43.75	45.56	43.75	44.66
431	AMEX	EV	Mon, Mar 23, 1992	43.75	44.66	43.75	44.21
430	AMEX	EV	Fri, Mar 20, 1992	43.75	44.66	43.75	44.66
429	AMEX	EV	Thu, Mar 19, 1992	44.66	44.66	44.36	44.66
428	AMEX	EV	Wed, Mar 18, 1992	44.96	44.96	43.75	44.21
427	AMEX	EV	Tue, Mar 17, 1992	44.96	44.96	43.75	44.96
426	AMEX	EV	Mon, Mar 16, 1992	43.45	44.96	43.45	43.75
425	AMEX	EV	Fri, Mar 13, 1992	44.96	44.96	43.75	44.96
424	AMEX	EV	Thu, Mar 12, 1992	44.96	44.96	43.75	44.96
423	AMEX	EV	Wed, Mar 11, 1992	43.75	45.26	43.45	44.21
422	AMEX	EV	Tue, Mar 10, 1992	44.06	44.96	42.85	43.75
421	AMEX	EV	Mon, Mar 9, 1992	43.15	43.15	43.15	43.15
420	AMEX	EV	Fri, Mar 6, 1992	44.36	45.26	42.85	42.85
419	AMEX	EV	Thu, Mar 5, 1992	44.06	44.36	43.15	43.15
418	AMEX	EV	Wed, Mar 4, 1992	44.21	44.36	44.21	44.36
417	AMEX	EV	Tue, Mar 3, 1992	44.36	44.36	43.15	44.36
416	AMEX	EV	Mon, Mar 2, 1992	42.85	44.36	42.85	44.36
415	AMEX	EV	Fri, Feb 28, 1992	43.15	44.66	42.85	44.66
414	AMEX	EV	Thu, Feb 27, 1992	44.66	44.66	42.85	44.66
413	AMEX	EV	Wed, Feb 26, 1992	43.45	44.66	42.85	42.85
412	AMEX	EV	Tue, Feb 25, 1992	43.45	44.81	43.45	43.45
411	AMEX	EV	Mon, Feb 24, 1992	45.26	45.26	43.45	45.26
410	AMEX	EV	Fri, Feb 21, 1992	45.26	45.26	44.06	44.06
409	AMEX	EV	Thu, Feb 20, 1992	45.26	45.26	44.06	45.26
408	AMEX	EV	Wed, Feb 19, 1992	43.45	45.26	43.45	44.06
407	AMEX	EV	Tue, Feb 18, 1992	44.96	44.96	43.45	43.45
406	AMEX	EV	Fri, Feb 14, 1992	43.45	44.21	43.45	44.21
405	AMEX	EV	Thu, Feb 13, 1992	44.66	44.96	44.66	44.96
404	AMEX	EV	Wed, Feb 12, 1992	42.25	44.36	42.25	42.55
403	AMEX	EV	Tue, Feb 11, 1992	42.25	44.06	42.25	44.06
402	AMEX	EV	Mon, Feb 10, 1992	43.15	43.15	42.25	42.25
401	AMEX	EV	Fri, Feb 7, 1992	42.25	43.15	42.25	43.15
400	AMEX	EV	Thu, Feb 6, 1992	42.85	42.85	41.94	42.85
399	AMEX	EV	Wed, Feb 5, 1992	41.94	42.85	41.94	41.94
398	AMEX	EV	Tue, Feb 4, 1992	43.15	43.15	41.94	42.25
397	AMEX	EV	Mon, Feb 3, 1992	43.15	43.15	41.94	43.15
396	AMEX	EV	Fri, Jan 31, 1992	42.25	42.85	41.64	42.85
395	AMEX	EV	Thu, Jan 30, 1992	41.34	41.64	41.34	41.64
394	AMEX	EV	Wed, Jan 29, 1992	43.75	43.75	41.34	42.25
393	AMEX	EV	Tue, Jan 28, 1992	42.55	43.45	42.55	43.45
392	AMEX	EV	Mon, Jan 27, 1992	44.06	44.06	42.55	43.75
391	AMEX	EV	Fri, Jan 24, 1992	43.30	44.06	42.55	44.06
390	AMEX	EV	Thu, Jan 23, 1992	43.15	44.66	42.55	42.55
389	AMEX	EV	Wed, Jan 22, 1992	44.96	44.96	43.15	43.45
388	AMEX	EV	Tue, Jan 21, 1992	43.15	44.96	43.15	44.81
387	AMEX	EV	Mon, Jan 20, 1992	43.15	44.96	43.15	43.45
386	AMEX	EV	Fri, Jan 17, 1992	44.06	44.96	43.15	44.96
385	AMEX	EV	Thu, Jan 16, 1992	45.26	45.26	43.15	45.26
384	AMEX	EV	Wed, Jan 15, 1992	42.85	45.26	42.85	45.26
383	AMEX	EV	Tue, Jan 14, 1992	42.55	44.96	42.55	44.96
382	AMEX	EV	Mon, Jan 13, 1992	44.96	44.96	42.55	42.55
381	AMEX	EV	Fri, Jan 10, 1992	44.06	44.96	42.55	43.75
380	AMEX	EV	Thu, Jan 9, 1992	42.85	44.06	41.34	42.25
379	AMEX	EV	Wed, Jan 8, 1992	42.85	42.85	41.34	42.85
378	AMEX	EV	Tue, Jan 7, 1992	42.85	42.85	41.34	42.85
377	AMEX	EV	Mon, Jan 6, 1992	41.64	42.85	40.43	41.94
376	AMEX	EV	Fri, Jan 3, 1992	38.62	41.64	38.62	41.64
375	AMEX	EV	Thu, Jan 2, 1992	38.02	41.04	38.02	41.04
374	AMEX	EV	Tue, Dec 31, 1991	38.62	39.83	37.42	39.83
373	AMEX	EV	Mon, Dec 30, 1991	38.02	38.62	36.21	36.21
372	AMEX	EV	Fri, Dec 27, 1991	38.02	38.02	37.42	37.42
371	AMEX	EV	Thu, Dec 26, 1991	36.51	37.72	36.51	37.12
370	AMEX	EV	Tue, Dec 24, 1991	36.21	36.21	36.21	36.21
369	AMEX	EV	Mon, Dec 23, 1991	37.42	37.42	36.21	36.51
368	AMEX	EV	Fri, Dec 20, 1991	38.02	38.02	38.02	38.02
367	AMEX	EV	Thu, Dec 19, 1991	37.72	38.02	36.81	36.81
366	AMEX	EV	Wed, Dec 18, 1991	38.02	38.02	36.81	36.81
365	AMEX	EV	Tue, Dec 17, 1991	38.02	38.02	36.81	36.81
364	AMEX	EV	Mon, Dec 16, 1991	38.02	38.02	36.81	36.81
363	AMEX	EV	Fri, Dec 13, 1991	38.02	38.02	38.02	38.02
362	AMEX	EV	Thu, Dec 12, 1991	38.02	38.02	36.81	38.02
361	AMEX	EV	Wed, Dec 11, 1991	37.42	38.02	36.81	38.02
360	AMEX	EV	Tue, Dec 10, 1991	35.61	37.42	35.61	37.42
359	AMEX	EV	Mon, Dec 9, 1991	36.21	36.81	35.00	36.81
358	AMEX	EV	Fri, Dec 6, 1991	36.21	36.21	36.21	36.21
357	AMEX	EV	Thu, Dec 5, 1991	33.80	33.80	33.80	33.80
356	AMEX	EV	Wed, Dec 4, 1991	36.21	36.21	33.80	33.80
355	AMEX	EV	Tue, Dec 3, 1991	36.21	36.21	33.80	33.80
354	AMEX	EV	Mon, Dec 2, 1991	35.00	36.21	33.80	36.21
353	AMEX	EV	Wed, Nov 27, 1991	35.61	36.21	33.80	33.80
352	AMEX	EV	Tue, Nov 26, 1991	33.80	33.80	33.80	33.80
351	AMEX	EV	Mon, Nov 25, 1991	33.80	33.80	33.80	33.80
350	AMEX	EV	Fri, Nov 22, 1991	34.40	34.40	34.40	34.40
349	AMEX	EV	Thu, Nov 21, 1991	35.00	36.21	33.80	36.21
348	AMEX	EV	Wed, Nov 20, 1991	35.61	36.21	33.80	33.80
347	AMEX	EV	Tue, Nov 19, 1991	36.81	36.81	35.00	35.00
346	AMEX	EV	Mon, Nov 18, 1991	37.42	37.42	35.00	35.61
345	AMEX	EV	Fri, Nov 15, 1991	39.23	39.53	36.21	37.42
344	AMEX	EV	Thu, Nov 14, 1991	36.51	38.02	36.21	38.02
343	AMEX	EV	Wed, Nov 13, 1991	36.81	36.81	35.61	36.51
342	AMEX	EV	Tue, Nov 12, 1991	35.91	36.81	35.00	36.81
341	AMEX	EV	Mon, Nov 11, 1991	35.91	35.91	35.91	35.91
340	AMEX	EV	Fri, Nov 8, 1991	34.40	35.91	34.40	35.61
339	AMEX	EV	Thu, Nov 7, 1991	35.91	35.91	35.00	35.91
338	AMEX	EV	Wed, Nov 6, 1991	35.91	35.91	34.40	34.40
337	AMEX	EV	Tue, Nov 5, 1991	35.91	35.91	34.40	35.61
336	AMEX	EV	Mon, Nov 4, 1991	35.61	35.91	34.40	35.61
335	AMEX	EV	Fri, Nov 1, 1991	34.70	34.70	33.19	33.80
334	AMEX	EV	Thu, Oct 31, 1991	33.49	35.00	31.38	34.40
333	AMEX	EV	Wed, Oct 30, 1991	33.49	33.49	33.49	33.49
332	AMEX	EV	Tue, Oct 29, 1991	33.49	33.49	31.38	31.38
331	AMEX	EV	Mon, Oct 28, 1991	33.49	33.49	31.08	33.04
330	AMEX	EV	Fri, Oct 25, 1991	32.89	33.19	32.59	32.89
329	AMEX	EV	Wed, Oct 23, 1991	32.29	32.29	31.53	31.53
328	AMEX	EV	Tue, Oct 22, 1991	32.29	32.29	32.29	32.29
327	AMEX	EV	Fri, Oct 18, 1991	31.68	31.68	30.78	31.53
326	AMEX	EV	Thu, Oct 17, 1991	31.68	31.68	31.68	31.68
325	AMEX	EV	Wed, Oct 16, 1991	31.68	31.68	31.68	31.68
324	AMEX	EV	Tue, Oct 15, 1991	30.18	30.78	30.18	30.78
323	AMEX	EV	Mon, Oct 14, 1991	31.68	31.68	30.18	30.18
322	AMEX	EV	Fri, Oct 11, 1991	31.68	31.68	31.53	31.53
321	AMEX	EV	Thu, Oct 10, 1991	31.68	31.68	30.18	30.18
320	AMEX	EV	Wed, Oct 9, 1991	30.18	31.99	30.18	31.99
319	AMEX	EV	Tue, Oct 8, 1991	31.99	31.99	30.18	30.18
318	AMEX	EV	Fri, Oct 4, 1991	31.38	31.38	31.38	31.38
317	AMEX	EV	Thu, Oct 3, 1991	31.38	31.99	31.38	31.38
316	AMEX	EV	Wed, Oct 2, 1991	29.57	31.68	29.57	31.68
315	AMEX	EV	Tue, Oct 1, 1991	31.38	31.53	31.38	31.38
314	AMEX	EV	Mon, Sep 30, 1991	31.68	31.68	31.38	31.38
313	AMEX	EV	Fri, Sep 27, 1991	31.68	31.68	31.38	31.68
312	AMEX	EV	Thu, Sep 26, 1991	29.57	31.68	29.57	31.68
311	AMEX	EV	Wed, Sep 25, 1991	31.38	31.38	29.57	31.08
310	AMEX	EV	Tue, Sep 24, 1991	30.18	30.18	29.87	29.87
309	AMEX	EV	Mon, Sep 23, 1991	30.18	31.38	29.57	30.48
308	AMEX	EV	Fri, Sep 20, 1991	31.38	31.38	31.38	31.38
307	AMEX	EV	Thu, Sep 19, 1991	31.38	31.38	31.38	31.38
306	AMEX	EV	Tue, Sep 17, 1991	32.59	32.59	32.59	32.59
305	AMEX	EV	Mon, Sep 16, 1991	33.19	33.19	31.38	31.38
304	AMEX	EV	Fri, Sep 13, 1991	31.99	32.59	31.38	31.38
303	AMEX	EV	Thu, Sep 12, 1991	31.99	31.99	31.99	31.99
302	AMEX	EV	Wed, Sep 11, 1991	30.78	31.99	30.78	31.99
301	AMEX	EV	Mon, Sep 9, 1991	28.67	31.08	28.67	31.08
300	AMEX	EV	Fri, Sep 6, 1991	30.48	30.48	29.27	29.27
299	AMEX	EV	Thu, Sep 5, 1991	28.97	28.97	28.67	28.67
298	AMEX	EV	Wed, Sep 4, 1991	29.57	30.18	29.42	30.18
297	AMEX	EV	Tue, Sep 3, 1991	28.97	28.97	28.97	28.97
296	AMEX	EV	Thu, Aug 29, 1991	31.08	31.08	28.97	28.97
295	AMEX	EV	Wed, Aug 28, 1991	28.67	31.08	28.67	31.08
294	AMEX	EV	Tue, Aug 27, 1991	30.18	30.18	28.97	29.87
293	AMEX	EV	Fri, Aug 23, 1991	29.87	29.87	28.67	29.87
292	AMEX	EV	Thu, Aug 22, 1991	28.67	28.67	28.67	28.67
291	AMEX	EV	Wed, Aug 21, 1991	28.67	28.67	28.67	28.67
290	AMEX	EV	Mon, Aug 19, 1991	27.76	28.97	27.76	28.06
289	AMEX	EV	Fri, Aug 16, 1991	28.67	28.67	28.36	28.36
288	AMEX	EV	Thu, Aug 15, 1991	28.52	28.97	27.76	27.76
287	AMEX	EV	Tue, Aug 13, 1991	27.76	28.97	27.76	28.97
286	AMEX	EV	Mon, Aug 12, 1991	29.57	29.57	27.76	27.76
285	AMEX	EV	Wed, Aug 7, 1991	29.57	29.57	28.06	28.52
284	AMEX	EV	Tue, Aug 6, 1991	27.76	28.67	27.76	28.21
283	AMEX	EV	Mon, Aug 5, 1991	27.76	28.06	27.76	28.06
282	AMEX	EV	Fri, Aug 2, 1991	29.57	29.57	29.57	29.57
281	AMEX	EV	Wed, Jul 31, 1991	28.21	28.21	27.76	27.76
280	AMEX	EV	Thu, Jul 25, 1991	29.57	29.57	28.36	29.57
279	AMEX	EV	Tue, Jul 23, 1991	30.18	30.48	28.97	29.27
278	AMEX	EV	Mon, Jul 22, 1991	29.57	30.18	28.36	30.18
277	AMEX	EV	Fri, Jul 19, 1991	29.57	29.57	29.57	29.57
276	AMEX	EV	Thu, Jul 18, 1991	28.06	29.27	27.76	28.67
275	AMEX	EV	Wed, Jul 17, 1991	28.06	28.06	26.86	26.86
274	AMEX	EV	Tue, Jul 16, 1991	27.76	27.76	27.76	27.76
273	AMEX	EV	Mon, Jul 15, 1991	26.86	27.76	26.86	27.76
272	AMEX	EV	Fri, Jul 12, 1991	26.55	27.76	26.55	27.76
271	AMEX	EV	Thu, Jul 11, 1991	27.76	27.76	27.76	27.76
270	AMEX	EV	Wed, Jul 10, 1991	27.16	27.76	27.16	27.76
269	AMEX	EV	Tue, Jul 9, 1991	25.95	27.76	25.95	27.16
268	AMEX	EV	Mon, Jul 8, 1991	27.16	27.16	25.35	25.35
267	AMEX	EV	Fri, Jul 5, 1991	27.16	27.16	27.16	27.16
266	AMEX	EV	Wed, Jul 3, 1991	25.35	27.16	25.35	27.16
265	AMEX	EV	Tue, Jul 2, 1991	27.16	27.16	27.16	27.16
264	AMEX	EV	Mon, Jul 1, 1991	27.16	27.16	27.16	27.16
263	AMEX	EV	Fri, Jun 28, 1991	25.35	25.95	25.35	25.35
262	AMEX	EV	Wed, Jun 26, 1991	25.35	25.35	25.35	25.35
261	AMEX	EV	Fri, Jun 21, 1991	25.95	25.95	25.95	25.95
260	AMEX	EV	Wed, Jun 19, 1991	25.35	25.35	25.35	25.35
259	AMEX	EV	Tue, Jun 18, 1991	26.25	27.16	25.05	27.16
258	AMEX	EV	Mon, Jun 17, 1991	27.46	28.36	26.25	27.46
257	AMEX	EV	Fri, Jun 14, 1991	27.76	28.36	27.16	28.36
256	AMEX	EV	Thu, Jun 13, 1991	23.69	27.76	23.69	27.76
255	AMEX	EV	Wed, Jun 12, 1991	23.54	23.69	23.54	23.69
254	AMEX	EV	Mon, Jun 10, 1991	24.14	24.14	24.14	24.14
253	AMEX	EV	Fri, Jun 7, 1991	23.54	23.54	23.54	23.54
252	AMEX	EV	Thu, Jun 6, 1991	23.54	24.74	23.54	24.14
251	AMEX	EV	Wed, Jun 5, 1991	23.54	23.54	23.54	23.54
250	AMEX	EV	Mon, Jun 3, 1991	24.74	24.74	24.14	24.14
249	AMEX	EV	Wed, May 29, 1991	23.54	23.54	23.54	23.54
248	AMEX	EV	Tue, May 28, 1991	23.54	23.54	23.54	23.54
247	AMEX	EV	Thu, May 23, 1991	24.74	24.74	24.74	24.74
246	AMEX	EV	Mon, May 20, 1991	24.74	24.74	24.74	24.74
245	AMEX	EV	Thu, May 16, 1991	25.35	25.35	25.35	25.35
244	AMEX	EV	Wed, May 15, 1991	25.35	25.35	25.35	25.35
243	AMEX	EV	Mon, May 13, 1991	25.35	25.35	25.35	25.35
242	AMEX	EV	Fri, May 10, 1991	27.76	27.76	26.55	26.55
241	AMEX	EV	Thu, May 9, 1991	26.55	26.55	26.55	26.55
240	AMEX	EV	Wed, May 8, 1991	26.55	26.55	26.55	26.55
239	AMEX	EV	Thu, May 2, 1991	27.16	27.16	26.55	26.55
238	AMEX	EV	Wed, May 1, 1991	26.55	27.16	26.55	27.16
237	AMEX	EV	Tue, Apr 30, 1991	25.95	25.95	25.95	25.95
236	AMEX	EV	Mon, Apr 29, 1991	27.16	27.16	26.25	26.25
235	AMEX	EV	Fri, Apr 26, 1991	25.95	27.16	25.95	27.16
234	AMEX	EV	Thu, Apr 25, 1991	26.86	26.86	26.86	26.86
233	AMEX	EV	Wed, Apr 24, 1991	26.55	26.55	26.55	26.55
232	AMEX	EV	Tue, Apr 23, 1991	28.06	28.06	27.16	27.16
231	AMEX	EV	Mon, Apr 22, 1991	27.76	27.76	27.76	27.76
230	AMEX	EV	Wed, Apr 17, 1991	27.76	27.76	27.76	27.76
229	AMEX	EV	Tue, Apr 16, 1991	28.06	28.36	27.76	27.76
228	AMEX	EV	Fri, Apr 12, 1991	28.06	28.06	28.06	28.06
227	AMEX	EV	Thu, Apr 11, 1991	27.76	27.76	27.76	27.76
226	AMEX	EV	Tue, Apr 9, 1991	28.36	28.36	27.76	27.76
225	AMEX	EV	Mon, Apr 8, 1991	27.76	27.76	27.76	27.76
224	AMEX	EV	Thu, Apr 4, 1991	27.76	27.76	27.76	27.76
223	AMEX	EV	Wed, Apr 3, 1991	27.76	29.57	27.76	28.67
222	AMEX	EV	Tue, Apr 2, 1991	28.36	28.97	28.36	28.97
221	AMEX	EV	Mon, Apr 1, 1991	28.36	28.36	28.36	28.36
220	AMEX	EV	Thu, Mar 28, 1991	27.76	27.76	27.76	27.76
219	AMEX	EV	Wed, Mar 27, 1991	27.76	27.76	27.76	27.76
218	AMEX	EV	Tue, Mar 26, 1991	27.76	27.76	27.76	27.76
217	AMEX	EV	Mon, Mar 25, 1991	30.18	30.18	30.18	30.18
216	AMEX	EV	Fri, Mar 22, 1991	28.06	28.06	28.06	28.06
215	AMEX	EV	Thu, Mar 21, 1991	28.06	30.18	28.06	30.18
214	AMEX	EV	Wed, Mar 20, 1991	28.06	28.06	28.06	28.06
213	AMEX	EV	Tue, Mar 19, 1991	28.67	28.97	28.06	28.06
212	AMEX	EV	Mon, Mar 18, 1991	28.97	28.97	28.36	28.36
211	AMEX	EV	Fri, Mar 15, 1991	28.97	30.78	25.95	25.95
210	AMEX	EV	Thu, Mar 14, 1991	28.97	28.97	28.97	28.97
209	AMEX	EV	Wed, Mar 13, 1991	29.57	31.38	29.57	31.38
208	AMEX	EV	Tue, Mar 12, 1991	31.38	31.38	29.57	29.57
207	AMEX	EV	Fri, Mar 8, 1991	30.78	31.99	30.78	31.38
206	AMEX	EV	Thu, Mar 7, 1991	31.68	31.99	30.18	30.78
205	AMEX	EV	Wed, Mar 6, 1991	30.18	32.59	30.18	31.38
204	AMEX	EV	Tue, Mar 5, 1991	29.27	31.99	28.36	31.99
203	AMEX	EV	Mon, Mar 4, 1991	28.67	28.67	27.16	27.46
202	AMEX	EV	Thu, Feb 28, 1991	27.16	28.67	27.16	28.67
201	AMEX	EV	Tue, Feb 26, 1991	26.55	28.36	26.55	27.16
200	AMEX	EV	Mon, Feb 25, 1991	26.55	28.36	26.55	28.36
199	AMEX	EV	Fri, Feb 22, 1991	27.76	27.76	26.55	26.55
198	AMEX	EV	Wed, Feb 20, 1991	27.76	27.76	27.76	27.76
197	AMEX	EV	Tue, Feb 19, 1991	27.16	27.76	25.95	27.76
196	AMEX	EV	Fri, Feb 15, 1991	27.16	27.16	27.01	27.16
195	AMEX	EV	Thu, Feb 14, 1991	26.55	27.16	25.35	27.16
194	AMEX	EV	Wed, Feb 13, 1991	25.35	26.55	24.74	26.55
193	AMEX	EV	Tue, Feb 12, 1991	25.65	25.95	24.74	25.95
192	AMEX	EV	Mon, Feb 11, 1991	25.65	25.65	23.84	23.84
191	AMEX	EV	Fri, Feb 8, 1991	24.44	25.65	24.44	25.65
190	AMEX	EV	Thu, Feb 7, 1991	24.44	25.65	24.44	25.65
189	AMEX	EV	Wed, Feb 6, 1991	24.44	25.65	24.44	25.65
188	AMEX	EV	Tue, Feb 5, 1991	25.05	25.05	24.44	24.44
187	AMEX	EV	Mon, Feb 4, 1991	22.93	24.74	22.33	24.74
186	AMEX	EV	Fri, Feb 1, 1991	22.33	22.63	22.03	22.63
185	AMEX	EV	Wed, Jan 30, 1991	20.22	21.73	20.22	21.73
184	AMEX	EV	Tue, Jan 29, 1991	20.52	20.52	20.22	20.22
183	AMEX	EV	Mon, Jan 28, 1991	20.52	20.52	20.52	20.52
182	AMEX	EV	Fri, Jan 25, 1991	20.52	20.52	20.52	20.52
181	AMEX	EV	Thu, Jan 24, 1991	19.61	19.92	19.46	19.92
180	AMEX	EV	Wed, Jan 23, 1991	19.46	19.61	19.31	19.61
179	AMEX	EV	Tue, Jan 22, 1991	19.01	19.01	19.01	19.01
178	AMEX	EV	Thu, Jan 17, 1991	19.61	19.61	19.61	19.61
177	AMEX	EV	Mon, Jan 14, 1991	19.31	19.76	19.31	19.61
176	AMEX	EV	Fri, Jan 11, 1991	19.92	19.92	19.61	19.61
175	AMEX	EV	Wed, Jan 9, 1991	19.92	20.22	19.92	20.22
174	AMEX	EV	Tue, Jan 8, 1991	20.82	20.82	20.82	20.82
173	AMEX	EV	Mon, Jan 7, 1991	21.12	21.12	19.92	19.92
172	AMEX	EV	Fri, Jan 4, 1991	21.12	21.42	20.52	20.52
171	AMEX	EV	Thu, Jan 3, 1991	21.12	21.12	21.12	21.12
170	AMEX	EV	Wed, Jan 2, 1991	21.73	21.73	20.82	21.73
169	AMEX	EV	Mon, Dec 31, 1990	20.52	21.73	20.52	21.73
168	AMEX	EV	Fri, Dec 28, 1990	20.52	20.52	20.52	20.52
167	AMEX	EV	Thu, Dec 27, 1990	21.42	21.42	20.52	20.52
166	AMEX	EV	Wed, Dec 26, 1990	20.82	20.82	20.82	20.82
165	AMEX	EV	Mon, Dec 24, 1990	21.73	21.73	21.73	21.73
164	AMEX	EV	Thu, Dec 20, 1990	20.52	21.42	20.52	20.52
163	AMEX	EV	Wed, Dec 19, 1990	20.52	20.52	20.52	20.52
162	AMEX	EV	Tue, Dec 18, 1990	20.52	21.12	20.52	20.52
161	AMEX	EV	Mon, Dec 17, 1990	19.92	21.12	19.92	21.12
160	AMEX	EV	Thu, Dec 13, 1990	20.22	21.12	20.22	21.12
159	AMEX	EV	Wed, Dec 12, 1990	19.01	20.22	19.01	20.22
158	AMEX	EV	Tue, Dec 11, 1990	18.41	18.41	18.41	18.41
157	AMEX	EV	Mon, Dec 10, 1990	18.71	18.71	18.71	18.71
156	AMEX	EV	Fri, Dec 7, 1990	19.61	19.61	19.61	19.61
155	AMEX	EV	Thu, Dec 6, 1990	18.71	19.61	18.41	19.61
154	AMEX	EV	Wed, Dec 5, 1990	18.71	18.71	18.71	18.71
153	AMEX	EV	Tue, Dec 4, 1990	17.80	17.80	17.80	17.80
152	AMEX	EV	Mon, Dec 3, 1990	19.31	19.31	18.11	18.71
151	AMEX	EV	Fri, Nov 30, 1990	18.11	18.11	18.11	18.11
150	AMEX	EV	Thu, Nov 29, 1990	18.41	18.41	18.41	18.41
149	AMEX	EV	Wed, Nov 28, 1990	18.11	18.41	18.11	18.41
148	AMEX	EV	Tue, Nov 27, 1990	18.41	18.41	18.41	18.41
147	AMEX	EV	Mon, Nov 26, 1990	19.31	19.31	19.31	19.31
146	AMEX	EV	Wed, Nov 21, 1990	17.65	19.01	17.65	19.01
145	AMEX	EV	Tue, Nov 20, 1990	18.71	18.71	18.71	18.71
144	AMEX	EV	Mon, Nov 19, 1990	18.41	18.41	18.41	18.41
143	AMEX	EV	Fri, Nov 16, 1990	19.31	19.31	19.31	19.31
142	AMEX	EV	Thu, Nov 15, 1990	19.31	19.31	19.31	19.31
141	AMEX	EV	Wed, Nov 14, 1990	18.56	19.31	18.41	19.31
140	AMEX	EV	Mon, Nov 12, 1990	18.86	19.61	18.86	19.61
139	AMEX	EV	Fri, Nov 9, 1990	18.41	18.41	18.41	18.41
138	AMEX	EV	Thu, Nov 8, 1990	18.71	18.86	18.71	18.86
137	AMEX	EV	Wed, Nov 7, 1990	19.61	19.61	18.71	18.71
136	AMEX	EV	Tue, Nov 6, 1990	19.31	19.61	18.41	19.31
135	AMEX	EV	Mon, Nov 5, 1990	20.22	20.22	18.71	19.31
134	AMEX	EV	Fri, Nov 2, 1990	19.61	19.61	19.61	19.61
133	AMEX	EV	Thu, Nov 1, 1990	19.61	19.61	19.61	19.61
132	AMEX	EV	Wed, Oct 31, 1990	19.61	19.61	19.61	19.61
131	AMEX	EV	Tue, Oct 30, 1990	19.61	19.61	19.61	19.61
130	AMEX	EV	Mon, Oct 29, 1990	19.61	20.52	19.61	19.61
129	AMEX	EV	Wed, Oct 24, 1990	19.92	20.22	19.61	19.61
128	AMEX	EV	Mon, Oct 22, 1990	19.61	19.61	19.01	19.01
127	AMEX	EV	Fri, Oct 19, 1990	19.61	19.61	19.61	19.61
126	AMEX	EV	Thu, Oct 18, 1990	18.41	18.41	18.41	18.41
125	AMEX	EV	Tue, Oct 16, 1990	19.61	19.61	19.01	19.61
124	AMEX	EV	Fri, Oct 12, 1990	18.86	18.86	18.41	18.41
123	AMEX	EV	Thu, Oct 11, 1990	19.31	19.31	19.01	19.01
122	AMEX	EV	Wed, Oct 10, 1990	19.92	19.92	19.92	19.92
121	AMEX	EV	Tue, Oct 9, 1990	19.92	19.92	19.92	19.92
120	AMEX	EV	Mon, Oct 8, 1990	19.92	19.92	19.92	19.92
119	AMEX	EV	Fri, Oct 5, 1990	20.82	20.82	19.92	20.22
118	AMEX	EV	Thu, Oct 4, 1990	19.92	19.92	19.92	19.92
117	AMEX	EV	Wed, Oct 3, 1990	20.82	20.82	20.82	20.82
116	AMEX	EV	Tue, Oct 2, 1990	21.42	21.42	20.52	20.52
115	AMEX	EV	Mon, Oct 1, 1990	20.52	21.42	20.52	21.42
114	AMEX	EV	Fri, Sep 28, 1990	20.52	20.52	20.52	20.52
113	AMEX	EV	Wed, Sep 26, 1990	20.82	20.82	20.67	20.67
112	AMEX	EV	Tue, Sep 25, 1990	20.82	20.82	20.82	20.82
111	AMEX	EV	Mon, Sep 24, 1990	20.82	20.82	20.82	20.82
110	AMEX	EV	Fri, Sep 21, 1990	20.82	20.82	20.82	20.82
109	AMEX	EV	Thu, Sep 20, 1990	20.82	20.82	20.82	20.82
108	AMEX	EV	Wed, Sep 19, 1990	20.52	20.67	20.52	20.67
107	AMEX	EV	Mon, Sep 17, 1990	21.73	21.73	21.27	21.27
106	AMEX	EV	Thu, Sep 13, 1990	21.12	21.57	20.82	20.82
105	AMEX	EV	Wed, Sep 12, 1990	21.12	21.12	21.12	21.12
104	AMEX	EV	Mon, Sep 10, 1990	21.12	21.42	21.12	21.42
103	AMEX	EV	Fri, Sep 7, 1990	21.73	21.73	21.42	21.42
102	AMEX	EV	Thu, Sep 6, 1990	22.03	22.03	20.82	21.42
101	AMEX	EV	Wed, Sep 5, 1990	20.52	22.03	20.52	22.03
100	AMEX	EV	Fri, Aug 31, 1990	20.82	20.82	20.52	20.82
99	AMEX	EV	Thu, Aug 30, 1990	20.82	21.73	20.82	20.82
98	AMEX	EV	Wed, Aug 29, 1990	20.82	20.82	20.82	20.82
97	AMEX	EV	Tue, Aug 28, 1990	21.73	21.73	21.73	21.73
96	AMEX	EV	Mon, Aug 27, 1990	21.73	21.73	21.73	21.73
95	AMEX	EV	Fri, Aug 24, 1990	21.42	21.42	20.52	20.52
94	AMEX	EV	Thu, Aug 23, 1990	21.12	21.42	20.82	21.42
93	AMEX	EV	Wed, Aug 22, 1990	22.93	22.93	22.63	22.93
92	AMEX	EV	Tue, Aug 21, 1990	23.84	23.84	23.84	23.84
91	AMEX	EV	Mon, Aug 20, 1990	23.84	24.74	23.84	24.74
90	AMEX	EV	Fri, Aug 17, 1990	24.44	24.44	23.84	23.84
89	AMEX	EV	Thu, Aug 16, 1990	24.74	24.74	24.44	24.44
88	AMEX	EV	Wed, Aug 15, 1990	24.74	25.20	24.74	25.20
87	AMEX	EV	Tue, Aug 14, 1990	24.74	24.74	24.74	24.74
86	AMEX	EV	Mon, Aug 13, 1990	24.74	24.74	24.74	24.74
85	AMEX	EV	Fri, Aug 10, 1990	25.35	25.65	25.35	25.35
84	AMEX	EV	Wed, Aug 8, 1990	25.35	25.50	25.35	25.50
83	AMEX	EV	Tue, Aug 7, 1990	25.80	25.80	25.35	25.35
82	AMEX	EV	Mon, Aug 6, 1990	25.65	25.65	25.35	25.35
81	AMEX	EV	Fri, Aug 3, 1990	25.95	25.95	25.95	25.95
80	AMEX	EV	Thu, Aug 2, 1990	25.95	26.55	25.95	26.55
79	AMEX	EV	Wed, Aug 1, 1990	25.95	25.95	25.95	25.95
78	AMEX	EV	Tue, Jul 31, 1990	25.95	26.86	25.95	26.25
77	AMEX	EV	Mon, Jul 30, 1990	25.95	26.55	25.95	25.95
76	AMEX	EV	Thu, Jul 26, 1990	26.55	26.55	26.55	26.55
75	AMEX	EV	Wed, Jul 25, 1990	26.55	26.55	25.95	25.95
74	AMEX	EV	Mon, Jul 23, 1990	26.25	26.25	25.95	25.95
73	AMEX	EV	Fri, Jul 20, 1990	25.95	26.86	25.95	26.86
72	AMEX	EV	Thu, Jul 19, 1990	25.95	25.95	25.95	25.95
71	AMEX	EV	Wed, Jul 18, 1990	25.95	25.95	25.95	25.95
70	AMEX	EV	Tue, Jul 17, 1990	26.10	26.25	26.10	26.25
69	AMEX	EV	Mon, Jul 16, 1990	26.25	26.55	25.95	25.95
68	AMEX	EV	Fri, Jul 13, 1990	25.95	26.55	25.95	26.55
67	AMEX	EV	Thu, Jul 12, 1990	25.95	26.25	25.95	26.25
66	AMEX	EV	Wed, Jul 11, 1990	25.95	26.55	25.95	25.95
65	AMEX	EV	Tue, Jul 10, 1990	25.95	26.25	25.95	25.95
64	AMEX	EV	Mon, Jul 9, 1990	25.95	25.95	25.95	25.95
63	AMEX	EV	Thu, Jul 5, 1990	26.25	26.25	26.25	26.25
62	AMEX	EV	Tue, Jul 3, 1990	26.40	26.40	26.40	26.40
61	AMEX	EV	Mon, Jul 2, 1990	26.86	26.86	26.25	26.25
60	AMEX	EV	Fri, Jun 29, 1990	26.40	26.40	26.40	26.40
59	AMEX	EV	Thu, Jun 28, 1990	26.86	26.86	26.86	26.86
58	AMEX	EV	Wed, Jun 27, 1990	26.55	26.55	25.95	25.95
57	AMEX	EV	Tue, Jun 26, 1990	25.95	26.55	25.95	26.55
56	AMEX	EV	Mon, Jun 25, 1990	26.55	26.55	26.55	26.55
55	AMEX	EV	Fri, Jun 22, 1990	25.95	26.55	25.95	26.25
54	AMEX	EV	Thu, Jun 21, 1990	26.25	26.55	25.95	26.55
53	AMEX	EV	Wed, Jun 20, 1990	26.86	26.86	26.86	26.86
52	AMEX	EV	Tue, Jun 19, 1990	25.95	26.86	25.95	26.25
51	AMEX	EV	Mon, Jun 18, 1990	26.86	26.86	25.95	25.95
50	AMEX	EV	Fri, Jun 15, 1990	26.25	26.86	25.65	25.95
49	AMEX	EV	Wed, Jun 13, 1990	27.76	27.76	26.86	27.76
48	AMEX	EV	Tue, Jun 12, 1990	27.76	27.76	27.76	27.76
47	AMEX	EV	Mon, Jun 11, 1990	27.76	27.76	26.86	26.86
46	AMEX	EV	Fri, Jun 8, 1990	27.46	27.76	26.25	27.46
45	AMEX	EV	Thu, Jun 7, 1990	25.95	26.86	25.95	26.86
44	AMEX	EV	Wed, Jun 6, 1990	25.95	25.95	25.95	25.95
43	AMEX	EV	Tue, Jun 5, 1990	25.65	25.95	25.65	25.95
42	AMEX	EV	Mon, Jun 4, 1990	26.25	26.25	25.65	25.65
41	AMEX	EV	Fri, Jun 1, 1990	26.25	26.25	26.25	26.25
40	AMEX	EV	Thu, May 31, 1990	25.65	25.65	25.65	25.65
39	AMEX	EV	Wed, May 30, 1990	25.95	26.25	25.95	26.25
38	AMEX	EV	Fri, May 25, 1990	25.65	26.25	25.65	26.25
37	AMEX	EV	Thu, May 24, 1990	25.65	26.25	25.65	26.25
36	AMEX	EV	Wed, May 23, 1990	26.25	26.25	25.65	25.65
35	AMEX	EV	Tue, May 22, 1990	26.25	26.25	26.25	26.25
34	AMEX	EV	Mon, May 21, 1990	26.25	26.25	25.95	25.95
33	AMEX	EV	Fri, May 18, 1990	26.25	26.25	26.25	26.25
32	AMEX	EV	Thu, May 17, 1990	26.55	26.55	25.95	26.25
31	AMEX	EV	Wed, May 16, 1990	26.55	26.55	25.65	26.10
30	AMEX	EV	Tue, May 15, 1990	26.55	26.55	25.95	26.25
29	AMEX	EV	Mon, May 14, 1990	26.55	26.55	26.25	26.55
28	AMEX	EV	Fri, May 11, 1990	26.55	26.55	25.65	25.95
27	AMEX	EV	Thu, May 10, 1990	26.25	26.86	25.95	26.25
26	AMEX	EV	Wed, May 9, 1990	26.86	26.86	25.95	26.25
25	AMEX	EV	Tue, May 8, 1990	26.55	26.86	25.95	25.95
24	AMEX	EV	Mon, May 7, 1990	26.55	26.55	26.55	26.55
23	AMEX	EV	Fri, May 4, 1990	26.55	26.55	26.55	26.55
22	AMEX	EV	Thu, May 3, 1990	25.65	26.55	25.65	26.55
21	AMEX	EV	Wed, May 2, 1990	26.55	26.55	25.65	25.65
20	AMEX	EV	Tue, May 1, 1990	26.55	27.46	26.55	26.55
19	AMEX	EV	Mon, Apr 30, 1990	26.55	26.55	26.55	26.55
18	AMEX	EV	Thu, Apr 26, 1990	27.76	27.76	26.86	27.46
17	AMEX	EV	Tue, Apr 24, 1990	27.46	28.36	27.46	27.46
16	AMEX	EV	Mon, Apr 23, 1990	27.46	27.76	27.46	27.76
15	AMEX	EV	Fri, Apr 20, 1990	28.36	28.36	27.76	27.76
14	AMEX	EV	Thu, Apr 19, 1990	27.76	29.27	27.76	29.27
13	AMEX	EV	Wed, Apr 18, 1990	28.97	28.97	28.97	28.97
12	AMEX	EV	Tue, Apr 17, 1990	29.42	29.57	29.27	29.27
11	AMEX	EV	Mon, Apr 16, 1990	29.57	29.57	29.27	29.57
10	AMEX	EV	Thu, Apr 12, 1990	30.48	30.48	28.97	29.57
9	AMEX	EV	Wed, Apr 11, 1990	31.38	31.38	30.78	30.78
8	AMEX	EV	Tue, Apr 10, 1990	31.38	31.38	31.08	31.08
7	AMEX	EV	Mon, Apr 9, 1990	31.38	31.38	31.38	31.38
6	AMEX	EV	Thu, Apr 5, 1990	31.68	31.68	31.68	31.68
5	AMEX	EV	Wed, Apr 4, 1990	31.99	31.99	31.68	31.83
4	AMEX	EV	Tue, Apr 3, 1990	31.38	31.38	31.38	31.38
3	AMEX	EV	Mon, Apr 2, 1990	31.99	31.99	31.99	31.99
2	AMEX	EV	Wed, Mar 28, 1990	32.59	32.59	31.99	31.99
1	AMEX	EV	Tue, Mar 27, 1990	32.59	32.59	32.59	32.59
#	Exchange	Symbol	Date	Open	High	Low	Close

NEOS ETF Trust Mast Global Battery Recycling & Production ETF AMEX:EV 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