The Interpublic Group of Companies Inc NYSE:IPG Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	IPG	Fri, Apr 19, 2024	30.46	30.79	30.21	30.72
7999	NYSE	IPG	Thu, Apr 18, 2024	30.52	30.60	30.19	30.39
7998	NYSE	IPG	Wed, Apr 17, 2024	30.82	30.89	30.10	30.27
7997	NYSE	IPG	Tue, Apr 16, 2024	30.38	30.55	30.06	30.35
7996	NYSE	IPG	Mon, Apr 15, 2024	30.65	31.02	30.29	30.42
7995	NYSE	IPG	Fri, Apr 12, 2024	30.72	30.80	30.42	30.45
7994	NYSE	IPG	Thu, Apr 11, 2024	30.75	31.02	30.58	30.92
7993	NYSE	IPG	Wed, Apr 10, 2024	31.35	31.41	30.54	30.68
7992	NYSE	IPG	Tue, Apr 9, 2024	31.36	31.77	31.15	31.75
7991	NYSE	IPG	Mon, Apr 8, 2024	31.63	31.86	31.45	31.47
7990	NYSE	IPG	Fri, Apr 5, 2024	31.79	32.08	31.46	31.46
7989	NYSE	IPG	Thu, Apr 4, 2024	32.52	32.56	31.85	31.91
7988	NYSE	IPG	Wed, Apr 3, 2024	32.17	32.38	32.05	32.15
7987	NYSE	IPG	Tue, Apr 2, 2024	32.33	32.35	31.93	32.14
7986	NYSE	IPG	Mon, Apr 1, 2024	32.65	32.71	32.37	32.50
7985	NYSE	IPG	Thu, Mar 28, 2024	32.78	32.97	32.18	32.63
7984	NYSE	IPG	Wed, Mar 27, 2024	32.16	32.87	32.14	32.77
7983	NYSE	IPG	Tue, Mar 26, 2024	32.44	32.59	32.04	32.06
7982	NYSE	IPG	Mon, Mar 25, 2024	32.73	32.97	32.19	32.41
7981	NYSE	IPG	Fri, Mar 22, 2024	33.10	33.27	32.72	32.75
7980	NYSE	IPG	Thu, Mar 21, 2024	32.95	33.29	32.79	33.09
7979	NYSE	IPG	Wed, Mar 20, 2024	32.27	32.85	32.13	32.81
7978	NYSE	IPG	Tue, Mar 19, 2024	32.48	32.74	32.14	32.24
7977	NYSE	IPG	Mon, Mar 18, 2024	32.38	32.69	32.08	32.43
7976	NYSE	IPG	Fri, Mar 15, 2024	32.46	32.87	32.32	32.39
7975	NYSE	IPG	Thu, Mar 14, 2024	32.85	35.17	31.84	32.66
7974	NYSE	IPG	Wed, Mar 13, 2024	32.52	33.22	32.52	33.03
7973	NYSE	IPG	Tue, Mar 12, 2024	33.00	33.53	32.45	32.55
7972	NYSE	IPG	Mon, Mar 11, 2024	32.40	32.97	32.40	32.95
7971	NYSE	IPG	Fri, Mar 8, 2024	32.69	33.16	32.25	32.26
7970	NYSE	IPG	Thu, Mar 7, 2024	31.93	32.61	31.93	32.54
7969	NYSE	IPG	Wed, Mar 6, 2024	31.81	31.97	31.27	31.85
7968	NYSE	IPG	Tue, Mar 5, 2024	31.72	32.52	31.68	31.80
7967	NYSE	IPG	Mon, Mar 4, 2024	31.59	32.02	31.36	31.94
7966	NYSE	IPG	Fri, Mar 1, 2024	31.36	31.51	30.87	31.20
7965	NYSE	IPG	Thu, Feb 29, 2024	31.55	31.72	31.14	31.40
7964	NYSE	IPG	Wed, Feb 28, 2024	32.04	32.19	31.59	31.41
7963	NYSE	IPG	Tue, Feb 27, 2024	32.29	32.47	32.05	32.40
7962	NYSE	IPG	Mon, Feb 26, 2024	32.27	32.66	32.16	32.28
7961	NYSE	IPG	Fri, Feb 23, 2024	32.41	32.66	31.93	32.30
7960	NYSE	IPG	Thu, Feb 22, 2024	32.35	32.67	32.11	32.45
7959	NYSE	IPG	Wed, Feb 21, 2024	32.45	32.59	32.17	32.43
7958	NYSE	IPG	Tue, Feb 20, 2024	32.32	32.63	32.13	32.60
7957	NYSE	IPG	Fri, Feb 16, 2024	32.23	32.61	32.09	32.45
7956	NYSE	IPG	Thu, Feb 15, 2024	31.88	32.75	31.85	32.40
7955	NYSE	IPG	Wed, Feb 14, 2024	31.91	31.97	31.34	31.72
7954	NYSE	IPG	Tue, Feb 13, 2024	31.65	31.89	31.12	31.70
7953	NYSE	IPG	Mon, Feb 12, 2024	30.91	32.07	30.83	32.04
7952	NYSE	IPG	Fri, Feb 9, 2024	31.60	31.71	30.60	30.78
7951	NYSE	IPG	Thu, Feb 8, 2024	32.00	33.10	31.56	31.80
7950	NYSE	IPG	Wed, Feb 7, 2024	33.24	33.24	31.85	32.24
7949	NYSE	IPG	Tue, Feb 6, 2024	32.84	33.17	32.70	32.99
7948	NYSE	IPG	Mon, Feb 5, 2024	32.80	33.03	32.40	32.91
7947	NYSE	IPG	Fri, Feb 2, 2024	33.02	33.32	32.81	33.08
7946	NYSE	IPG	Thu, Feb 1, 2024	33.07	33.22	32.64	33.20
7945	NYSE	IPG	Wed, Jan 31, 2024	33.27	33.49	32.98	32.99
7944	NYSE	IPG	Tue, Jan 30, 2024	33.30	33.57	33.23	33.27
7943	NYSE	IPG	Mon, Jan 29, 2024	33.00	33.40	32.84	33.40
7942	NYSE	IPG	Fri, Jan 26, 2024	33.13	33.14	32.74	32.98
7941	NYSE	IPG	Thu, Jan 25, 2024	32.45	32.93	32.37	32.92
7940	NYSE	IPG	Wed, Jan 24, 2024	32.53	32.78	32.21	32.23
7939	NYSE	IPG	Tue, Jan 23, 2024	32.44	32.70	32.13	32.28
7938	NYSE	IPG	Mon, Jan 22, 2024	32.00	32.43	31.92	32.11
7937	NYSE	IPG	Fri, Jan 19, 2024	31.77	31.87	31.23	31.85
7936	NYSE	IPG	Thu, Jan 18, 2024	31.74	31.86	31.42	31.77
7935	NYSE	IPG	Wed, Jan 17, 2024	31.54	31.66	31.27	31.46
7934	NYSE	IPG	Tue, Jan 16, 2024	31.71	31.95	31.53	31.81
7933	NYSE	IPG	Fri, Jan 12, 2024	32.67	32.77	31.89	31.97
7932	NYSE	IPG	Thu, Jan 11, 2024	32.43	32.53	31.79	32.50
7931	NYSE	IPG	Wed, Jan 10, 2024	33.02	33.06	32.44	32.58
7930	NYSE	IPG	Tue, Jan 9, 2024	32.88	33.06	32.72	32.91
7929	NYSE	IPG	Mon, Jan 8, 2024	32.53	33.36	32.45	33.23
7928	NYSE	IPG	Fri, Jan 5, 2024	32.20	32.77	32.19	32.44
7927	NYSE	IPG	Thu, Jan 4, 2024	32.27	32.56	31.96	32.19
7926	NYSE	IPG	Wed, Jan 3, 2024	33.00	33.00	32.08	32.12
7925	NYSE	IPG	Tue, Jan 2, 2024	32.64	33.21	32.44	33.10
7924	NYSE	IPG	Fri, Dec 29, 2023	32.94	32.95	32.36	32.64
7923	NYSE	IPG	Thu, Dec 28, 2023	32.92	33.07	32.78	32.94
7922	NYSE	IPG	Wed, Dec 27, 2023	33.05	33.19	32.83	32.95
7921	NYSE	IPG	Tue, Dec 26, 2023	33.01	33.23	32.75	33.11
7920	NYSE	IPG	Fri, Dec 22, 2023	33.11	33.13	32.67	32.86
7919	NYSE	IPG	Thu, Dec 21, 2023	32.80	33.00	32.43	32.97
7918	NYSE	IPG	Wed, Dec 20, 2023	32.89	33.09	32.44	32.51
7917	NYSE	IPG	Tue, Dec 19, 2023	32.88	33.12	32.77	32.98
7916	NYSE	IPG	Mon, Dec 18, 2023	32.74	33.00	32.38	32.70
7915	NYSE	IPG	Fri, Dec 15, 2023	32.60	33.53	32.58	32.85
7914	NYSE	IPG	Thu, Dec 14, 2023	31.81	32.76	31.77	32.74
7913	NYSE	IPG	Wed, Dec 13, 2023	31.31	31.56	30.83	31.50
7912	NYSE	IPG	Tue, Dec 12, 2023	31.54	31.62	31.21	31.33
7911	NYSE	IPG	Mon, Dec 11, 2023	31.08	31.92	31.08	31.60
7910	NYSE	IPG	Fri, Dec 8, 2023	30.90	31.31	30.69	31.22
7909	NYSE	IPG	Thu, Dec 7, 2023	31.26	31.33	30.67	30.83
7908	NYSE	IPG	Wed, Dec 6, 2023	31.13	31.56	31.02	31.14
7907	NYSE	IPG	Tue, Dec 5, 2023	31.26	31.43	30.56	30.82
7906	NYSE	IPG	Mon, Dec 4, 2023	31.21	31.81	31.10	31.50
7905	NYSE	IPG	Fri, Dec 1, 2023	30.76	31.36	30.46	31.31
7904	NYSE	IPG	Thu, Nov 30, 2023	30.44	30.80	30.28	30.74
7903	NYSE	IPG	Wed, Nov 29, 2023	30.40	30.90	30.40	30.33
7902	NYSE	IPG	Tue, Nov 28, 2023	30.32	30.35	30.05	30.18
7901	NYSE	IPG	Mon, Nov 27, 2023	30.40	30.54	30.30	30.35
7900	NYSE	IPG	Fri, Nov 24, 2023	30.55	30.69	30.30	30.62
7899	NYSE	IPG	Wed, Nov 22, 2023	30.42	30.66	30.26	30.47
7898	NYSE	IPG	Tue, Nov 21, 2023	30.33	30.45	30.21	30.23
7897	NYSE	IPG	Mon, Nov 20, 2023	30.27	30.68	30.09	30.51
7896	NYSE	IPG	Fri, Nov 17, 2023	30.03	30.35	29.87	30.34
7895	NYSE	IPG	Thu, Nov 16, 2023	30.24	30.49	29.74	29.83
7894	NYSE	IPG	Wed, Nov 15, 2023	29.88	30.33	29.74	30.24
7893	NYSE	IPG	Tue, Nov 14, 2023	29.25	29.91	29.06	29.87
7892	NYSE	IPG	Mon, Nov 13, 2023	28.78	28.92	28.55	28.73
7891	NYSE	IPG	Fri, Nov 10, 2023	28.60	29.11	28.27	28.98
7890	NYSE	IPG	Thu, Nov 9, 2023	29.15	29.15	28.55	28.64
7889	NYSE	IPG	Wed, Nov 8, 2023	29.14	29.33	28.87	28.98
7888	NYSE	IPG	Tue, Nov 7, 2023	29.26	29.39	29.01	29.09
7887	NYSE	IPG	Mon, Nov 6, 2023	29.64	29.73	29.34	29.41
7886	NYSE	IPG	Fri, Nov 3, 2023	29.53	30.03	29.53	29.76
7885	NYSE	IPG	Thu, Nov 2, 2023	28.62	29.20	28.56	29.08
7884	NYSE	IPG	Wed, Nov 1, 2023	28.42	28.49	27.84	28.35
7883	NYSE	IPG	Tue, Oct 31, 2023	27.97	28.49	27.97	28.40
7882	NYSE	IPG	Mon, Oct 30, 2023	27.74	28.12	27.68	27.96
7881	NYSE	IPG	Fri, Oct 27, 2023	27.79	27.95	27.54	27.56
7880	NYSE	IPG	Thu, Oct 26, 2023	27.66	28.14	27.59	27.82
7879	NYSE	IPG	Wed, Oct 25, 2023	27.88	27.93	27.68	27.69
7878	NYSE	IPG	Tue, Oct 24, 2023	28.45	28.61	27.78	27.90
7877	NYSE	IPG	Mon, Oct 23, 2023	27.68	28.53	27.53	28.20
7876	NYSE	IPG	Fri, Oct 20, 2023	28.06	29.08	27.20	27.69
7875	NYSE	IPG	Thu, Oct 19, 2023	28.80	29.13	28.43	28.54
7874	NYSE	IPG	Wed, Oct 18, 2023	29.71	29.83	28.90	29.03
7873	NYSE	IPG	Tue, Oct 17, 2023	29.61	30.49	29.61	30.09
7872	NYSE	IPG	Mon, Oct 16, 2023	29.06	29.79	28.94	29.77
7871	NYSE	IPG	Fri, Oct 13, 2023	29.19	29.21	28.70	28.87
7870	NYSE	IPG	Thu, Oct 12, 2023	29.45	29.54	28.98	29.21
7869	NYSE	IPG	Wed, Oct 11, 2023	29.41	29.54	28.91	29.14
7868	NYSE	IPG	Tue, Oct 10, 2023	29.53	29.57	29.20	29.42
7867	NYSE	IPG	Mon, Oct 9, 2023	29.09	29.41	28.81	29.32
7866	NYSE	IPG	Fri, Oct 6, 2023	28.24	29.43	28.19	29.14
7865	NYSE	IPG	Thu, Oct 5, 2023	28.40	28.52	28.19	28.35
7864	NYSE	IPG	Wed, Oct 4, 2023	28.20	28.48	27.89	28.45
7863	NYSE	IPG	Tue, Oct 3, 2023	28.43	28.64	28.08	28.19
7862	NYSE	IPG	Mon, Oct 2, 2023	28.73	28.98	28.43	28.65
7861	NYSE	IPG	Fri, Sep 29, 2023	29.17	29.17	28.48	28.66
7860	NYSE	IPG	Thu, Sep 28, 2023	28.78	29.19	28.78	28.95
7859	NYSE	IPG	Wed, Sep 27, 2023	28.59	28.91	28.43	28.73
7858	NYSE	IPG	Tue, Sep 26, 2023	28.51	28.86	28.27	28.40
7857	NYSE	IPG	Mon, Sep 25, 2023	28.73	29.19	28.69	28.88
7856	NYSE	IPG	Fri, Sep 22, 2023	29.41	29.50	28.81	28.85
7855	NYSE	IPG	Thu, Sep 21, 2023	29.74	29.88	29.30	29.31
7854	NYSE	IPG	Wed, Sep 20, 2023	30.33	30.46	29.72	29.82
7853	NYSE	IPG	Tue, Sep 19, 2023	30.43	30.57	30.18	30.29
7852	NYSE	IPG	Mon, Sep 18, 2023	30.42	30.70	30.05	30.45
7851	NYSE	IPG	Fri, Sep 15, 2023	31.11	31.13	30.55	30.74
7850	NYSE	IPG	Thu, Sep 14, 2023	30.87	31.37	30.81	31.05
7849	NYSE	IPG	Wed, Sep 13, 2023	32.07	32.13	30.44	30.64
7848	NYSE	IPG	Tue, Sep 12, 2023	31.75	32.09	31.68	31.92
7847	NYSE	IPG	Mon, Sep 11, 2023	32.04	32.43	31.86	31.94
7846	NYSE	IPG	Fri, Sep 8, 2023	32.11	32.11	31.63	31.75
7845	NYSE	IPG	Thu, Sep 7, 2023	32.31	32.44	31.93	32.04
7844	NYSE	IPG	Wed, Sep 6, 2023	32.08	32.63	31.98	32.40
7843	NYSE	IPG	Tue, Sep 5, 2023	32.55	32.67	32.17	32.18
7842	NYSE	IPG	Fri, Sep 1, 2023	32.90	32.94	32.33	32.60
7841	NYSE	IPG	Thu, Aug 31, 2023	32.68	32.76	32.37	32.61
7840	NYSE	IPG	Wed, Aug 30, 2023	32.87	33.20	32.85	32.61
7839	NYSE	IPG	Tue, Aug 29, 2023	32.60	32.86	32.37	32.83
7838	NYSE	IPG	Mon, Aug 28, 2023	32.48	32.85	32.29	32.54
7837	NYSE	IPG	Fri, Aug 25, 2023	32.57	32.63	32.02	32.33
7836	NYSE	IPG	Thu, Aug 24, 2023	32.55	33.02	32.28	32.31
7835	NYSE	IPG	Wed, Aug 23, 2023	32.28	32.75	32.27	32.65
7834	NYSE	IPG	Tue, Aug 22, 2023	32.22	32.45	32.10	32.26
7833	NYSE	IPG	Mon, Aug 21, 2023	32.39	32.58	31.89	32.29
7832	NYSE	IPG	Fri, Aug 18, 2023	31.77	32.48	31.65	32.35
7831	NYSE	IPG	Thu, Aug 17, 2023	32.48	32.53	31.98	31.99
7830	NYSE	IPG	Wed, Aug 16, 2023	32.44	32.81	32.17	32.30
7829	NYSE	IPG	Tue, Aug 15, 2023	32.92	32.92	32.27	32.62
7828	NYSE	IPG	Mon, Aug 14, 2023	33.06	33.11	32.62	32.99
7827	NYSE	IPG	Fri, Aug 11, 2023	33.07	33.26	33.00	33.13
7826	NYSE	IPG	Thu, Aug 10, 2023	33.47	33.59	33.13	33.27
7825	NYSE	IPG	Wed, Aug 9, 2023	33.26	33.52	33.03	33.29
7824	NYSE	IPG	Tue, Aug 8, 2023	33.71	33.77	33.27	33.30
7823	NYSE	IPG	Mon, Aug 7, 2023	34.09	34.27	33.79	34.05
7822	NYSE	IPG	Fri, Aug 4, 2023	33.05	35.24	32.98	33.93
7821	NYSE	IPG	Thu, Aug 3, 2023	33.72	33.90	33.18	33.19
7820	NYSE	IPG	Wed, Aug 2, 2023	33.79	34.00	33.56	33.79
7819	NYSE	IPG	Tue, Aug 1, 2023	34.14	34.30	33.65	33.96
7818	NYSE	IPG	Mon, Jul 31, 2023	33.48	34.35	33.43	34.23
7817	NYSE	IPG	Fri, Jul 28, 2023	33.81	33.81	32.94	33.30
7816	NYSE	IPG	Thu, Jul 27, 2023	33.13	33.78	32.86	33.45
7815	NYSE	IPG	Wed, Jul 26, 2023	32.24	32.91	32.12	32.81
7814	NYSE	IPG	Tue, Jul 25, 2023	32.59	32.78	31.89	32.08
7813	NYSE	IPG	Mon, Jul 24, 2023	31.83	32.63	31.38	32.63
7812	NYSE	IPG	Fri, Jul 21, 2023	34.78	35.29	32.75	32.87
7811	NYSE	IPG	Thu, Jul 20, 2023	37.62	38.12	37.56	37.92
7810	NYSE	IPG	Wed, Jul 19, 2023	38.71	39.51	37.52	37.66
7809	NYSE	IPG	Tue, Jul 18, 2023	40.18	40.91	40.13	40.88
7808	NYSE	IPG	Mon, Jul 17, 2023	39.23	40.41	39.06	40.29
7807	NYSE	IPG	Fri, Jul 14, 2023	39.24	39.53	39.01	39.32
7806	NYSE	IPG	Thu, Jul 13, 2023	38.82	39.47	38.77	39.41
7805	NYSE	IPG	Wed, Jul 12, 2023	39.19	39.42	38.57	38.68
7804	NYSE	IPG	Tue, Jul 11, 2023	38.25	38.95	38.17	38.85
7803	NYSE	IPG	Mon, Jul 10, 2023	37.85	38.28	37.82	38.13
7802	NYSE	IPG	Fri, Jul 7, 2023	37.87	38.36	37.82	37.94
7801	NYSE	IPG	Thu, Jul 6, 2023	37.92	38.20	37.77	38.05
7800	NYSE	IPG	Wed, Jul 5, 2023	38.63	38.63	38.07	38.23
7799	NYSE	IPG	Mon, Jul 3, 2023	38.62	39.06	38.50	38.95
7798	NYSE	IPG	Fri, Jun 30, 2023	38.42	38.66	38.16	38.58
7797	NYSE	IPG	Thu, Jun 29, 2023	38.70	38.83	38.00	38.09
7796	NYSE	IPG	Wed, Jun 28, 2023	39.11	39.21	38.54	38.84
7795	NYSE	IPG	Tue, Jun 27, 2023	38.94	39.81	38.94	39.25
7794	NYSE	IPG	Mon, Jun 26, 2023	38.54	39.19	38.54	38.96
7793	NYSE	IPG	Fri, Jun 23, 2023	38.65	38.93	38.37	38.48
7792	NYSE	IPG	Thu, Jun 22, 2023	39.62	39.80	38.75	38.97
7791	NYSE	IPG	Wed, Jun 21, 2023	39.41	39.87	39.24	39.55
7790	NYSE	IPG	Tue, Jun 20, 2023	39.87	40.30	39.45	39.45
7789	NYSE	IPG	Fri, Jun 16, 2023	40.54	40.64	39.85	40.04
7788	NYSE	IPG	Thu, Jun 15, 2023	40.03	40.70	39.99	40.59
7787	NYSE	IPG	Wed, Jun 14, 2023	40.46	40.95	39.85	40.14
7786	NYSE	IPG	Tue, Jun 13, 2023	39.77	40.37	39.75	40.21
7785	NYSE	IPG	Mon, Jun 12, 2023	39.68	39.99	39.35	39.90
7784	NYSE	IPG	Fri, Jun 9, 2023	39.87	40.05	39.37	39.63
7783	NYSE	IPG	Thu, Jun 8, 2023	39.66	39.90	39.40	39.86
7782	NYSE	IPG	Wed, Jun 7, 2023	38.67	39.90	38.63	39.61
7781	NYSE	IPG	Tue, Jun 6, 2023	37.84	38.53	37.73	38.50
7780	NYSE	IPG	Mon, Jun 5, 2023	38.09	38.11	37.67	38.36
7779	NYSE	IPG	Fri, Jun 2, 2023	37.90	38.81	37.86	38.36
7778	NYSE	IPG	Thu, Jun 1, 2023	37.47	37.96	37.07	37.75
7777	NYSE	IPG	Wed, May 31, 2023	38.21	38.42	37.14	37.19
7776	NYSE	IPG	Tue, May 30, 2023	37.89	38.50	37.73	38.28
7775	NYSE	IPG	Fri, May 26, 2023	37.69	37.84	37.36	37.71
7774	NYSE	IPG	Thu, May 25, 2023	37.56	37.81	37.26	37.49
7773	NYSE	IPG	Wed, May 24, 2023	38.24	38.24	37.44	37.61
7772	NYSE	IPG	Tue, May 23, 2023	38.52	39.08	38.38	38.39
7771	NYSE	IPG	Mon, May 22, 2023	38.71	38.84	38.16	38.60
7770	NYSE	IPG	Fri, May 19, 2023	38.54	38.83	38.43	38.58
7769	NYSE	IPG	Thu, May 18, 2023	37.30	38.44	37.30	38.41
7768	NYSE	IPG	Wed, May 17, 2023	36.46	37.19	36.25	37.10
7767	NYSE	IPG	Tue, May 16, 2023	35.86	36.31	35.70	36.18
7766	NYSE	IPG	Mon, May 15, 2023	36.82	36.82	35.65	35.95
7765	NYSE	IPG	Fri, May 12, 2023	36.41	36.85	36.30	36.77
7764	NYSE	IPG	Thu, May 11, 2023	35.78	36.45	35.65	36.26
7763	NYSE	IPG	Wed, May 10, 2023	36.08	36.25	35.56	35.86
7762	NYSE	IPG	Tue, May 9, 2023	36.08	36.20	35.82	35.84
7761	NYSE	IPG	Mon, May 8, 2023	35.97	36.23	35.68	36.13
7760	NYSE	IPG	Fri, May 5, 2023	34.65	35.64	34.60	35.59
7759	NYSE	IPG	Thu, May 4, 2023	34.02	34.41	33.38	34.22
7758	NYSE	IPG	Wed, May 3, 2023	35.76	35.91	34.59	34.66
7757	NYSE	IPG	Tue, May 2, 2023	36.08	36.13	35.23	35.64
7756	NYSE	IPG	Mon, May 1, 2023	35.75	36.39	35.70	36.15
7755	NYSE	IPG	Fri, Apr 28, 2023	34.77	35.91	34.76	35.73
7754	NYSE	IPG	Thu, Apr 27, 2023	35.55	35.73	33.90	35.21
7753	NYSE	IPG	Wed, Apr 26, 2023	36.91	37.23	36.53	36.55
7752	NYSE	IPG	Tue, Apr 25, 2023	37.23	37.23	36.75	37.00
7751	NYSE	IPG	Mon, Apr 24, 2023	37.54	37.68	37.21	37.37
7750	NYSE	IPG	Fri, Apr 21, 2023	37.35	37.51	36.88	37.50
7749	NYSE	IPG	Thu, Apr 20, 2023	37.20	37.46	37.14	37.30
7748	NYSE	IPG	Wed, Apr 19, 2023	38.28	38.33	37.34	37.49
7747	NYSE	IPG	Tue, Apr 18, 2023	38.42	38.59	38.29	38.41
7746	NYSE	IPG	Mon, Apr 17, 2023	37.94	38.16	37.70	38.07
7745	NYSE	IPG	Fri, Apr 14, 2023	37.73	38.04	37.60	37.88
7744	NYSE	IPG	Thu, Apr 13, 2023	37.65	38.01	37.34	37.97
7743	NYSE	IPG	Wed, Apr 12, 2023	37.50	37.84	37.29	37.45
7742	NYSE	IPG	Tue, Apr 11, 2023	37.20	37.69	37.02	37.27
7741	NYSE	IPG	Mon, Apr 10, 2023	36.71	37.19	36.62	37.07
7740	NYSE	IPG	Thu, Apr 6, 2023	36.90	37.12	36.62	36.99
7739	NYSE	IPG	Wed, Apr 5, 2023	37.10	37.20	36.17	37.03
7738	NYSE	IPG	Tue, Apr 4, 2023	37.69	37.96	37.19	37.43
7737	NYSE	IPG	Mon, Apr 3, 2023	37.22	37.69	37.17	37.57
7736	NYSE	IPG	Fri, Mar 31, 2023	36.65	37.31	36.59	37.24
7735	NYSE	IPG	Thu, Mar 30, 2023	36.16	36.51	36.02	36.46
7734	NYSE	IPG	Wed, Mar 29, 2023	35.08	35.37	34.92	35.32
7733	NYSE	IPG	Tue, Mar 28, 2023	35.41	35.75	35.18	35.24
7732	NYSE	IPG	Mon, Mar 27, 2023	35.48	35.87	35.18	35.51
7731	NYSE	IPG	Fri, Mar 24, 2023	34.65	35.07	34.37	35.04
7730	NYSE	IPG	Thu, Mar 23, 2023	34.65	35.52	34.53	35.03
7729	NYSE	IPG	Wed, Mar 22, 2023	35.50	35.52	34.46	34.48
7728	NYSE	IPG	Tue, Mar 21, 2023	35.17	35.45	35.08	35.39
7727	NYSE	IPG	Mon, Mar 20, 2023	33.90	34.95	33.85	34.71
7726	NYSE	IPG	Fri, Mar 17, 2023	33.72	33.86	33.27	33.73
7725	NYSE	IPG	Thu, Mar 16, 2023	32.75	34.09	32.61	34.05
7724	NYSE	IPG	Wed, Mar 15, 2023	33.38	33.48	32.66	33.22
7723	NYSE	IPG	Tue, Mar 14, 2023	33.92	34.05	33.35	34.02
7722	NYSE	IPG	Mon, Mar 13, 2023	33.30	33.91	33.01	33.21
7721	NYSE	IPG	Fri, Mar 10, 2023	34.19	34.34	33.52	33.77
7720	NYSE	IPG	Thu, Mar 9, 2023	35.03	35.03	34.21	34.25
7719	NYSE	IPG	Wed, Mar 8, 2023	35.07	35.21	34.65	34.95
7718	NYSE	IPG	Tue, Mar 7, 2023	35.66	35.78	34.90	34.96
7717	NYSE	IPG	Mon, Mar 6, 2023	35.83	35.94	35.39	35.64
7716	NYSE	IPG	Fri, Mar 3, 2023	35.80	35.82	35.32	35.70
7715	NYSE	IPG	Thu, Mar 2, 2023	35.29	35.69	34.94	35.65
7714	NYSE	IPG	Wed, Mar 1, 2023	35.43	35.84	35.24	35.57
7713	NYSE	IPG	Tue, Feb 28, 2023	35.64	35.93	35.42	35.54
7712	NYSE	IPG	Mon, Feb 27, 2023	36.50	36.53	35.86	35.64
7711	NYSE	IPG	Fri, Feb 24, 2023	36.26	36.38	35.95	36.21
7710	NYSE	IPG	Thu, Feb 23, 2023	36.71	36.82	36.40	36.65
7709	NYSE	IPG	Wed, Feb 22, 2023	36.58	37.03	36.45	36.52
7708	NYSE	IPG	Tue, Feb 21, 2023	37.03	37.17	36.55	36.58
7707	NYSE	IPG	Fri, Feb 17, 2023	37.24	37.45	37.10	37.36
7706	NYSE	IPG	Thu, Feb 16, 2023	36.92	37.49	36.89	37.20
7705	NYSE	IPG	Wed, Feb 15, 2023	37.35	37.52	37.28	37.48
7704	NYSE	IPG	Tue, Feb 14, 2023	37.54	37.81	37.29	37.58
7703	NYSE	IPG	Mon, Feb 13, 2023	37.15	37.61	36.67	37.54
7702	NYSE	IPG	Fri, Feb 10, 2023	36.97	37.43	36.85	37.13
7701	NYSE	IPG	Thu, Feb 9, 2023	38.33	39.22	36.43	37.12
7700	NYSE	IPG	Wed, Feb 8, 2023	38.87	39.42	38.11	38.17
7699	NYSE	IPG	Tue, Feb 7, 2023	39.16	39.33	38.48	38.96
7698	NYSE	IPG	Mon, Feb 6, 2023	38.91	39.50	38.89	39.33
7697	NYSE	IPG	Fri, Feb 3, 2023	38.46	39.52	38.46	39.11
7696	NYSE	IPG	Thu, Feb 2, 2023	37.21	38.91	37.21	38.77
7695	NYSE	IPG	Wed, Feb 1, 2023	36.34	37.25	36.22	37.07
7694	NYSE	IPG	Tue, Jan 31, 2023	36.10	36.46	35.98	36.46
7693	NYSE	IPG	Mon, Jan 30, 2023	35.56	36.09	35.51	35.95
7692	NYSE	IPG	Fri, Jan 27, 2023	35.79	36.01	35.59	35.79
7691	NYSE	IPG	Thu, Jan 26, 2023	36.34	36.48	35.86	35.98
7690	NYSE	IPG	Wed, Jan 25, 2023	36.35	36.48	36.16	36.31
7689	NYSE	IPG	Tue, Jan 24, 2023	36.78	36.97	36.20	36.48
7688	NYSE	IPG	Mon, Jan 23, 2023	36.30	36.74	36.23	36.51
7687	NYSE	IPG	Fri, Jan 20, 2023	35.48	36.30	35.20	36.25
7686	NYSE	IPG	Thu, Jan 19, 2023	35.42	35.54	35.02	35.30
7685	NYSE	IPG	Wed, Jan 18, 2023	35.62	35.87	35.41	35.61
7684	NYSE	IPG	Tue, Jan 17, 2023	35.85	35.98	35.40	35.58
7683	NYSE	IPG	Fri, Jan 13, 2023	35.60	36.06	35.46	35.96
7682	NYSE	IPG	Thu, Jan 12, 2023	36.15	36.21	35.79	35.93
7681	NYSE	IPG	Wed, Jan 11, 2023	35.83	36.00	35.49	35.98
7680	NYSE	IPG	Tue, Jan 10, 2023	35.56	35.75	35.31	35.69
7679	NYSE	IPG	Mon, Jan 9, 2023	35.78	35.94	35.36	35.55
7678	NYSE	IPG	Fri, Jan 6, 2023	35.50	35.84	35.39	35.70
7677	NYSE	IPG	Thu, Jan 5, 2023	35.00	35.31	34.76	35.23
7676	NYSE	IPG	Wed, Jan 4, 2023	34.00	34.85	34.00	34.70
7675	NYSE	IPG	Tue, Jan 3, 2023	33.97	34.17	33.53	33.79
7674	NYSE	IPG	Fri, Dec 30, 2022	33.28	33.47	33.05	33.31
7673	NYSE	IPG	Thu, Dec 29, 2022	33.16	33.76	33.10	33.58
7672	NYSE	IPG	Wed, Dec 28, 2022	33.52	33.79	32.90	32.92
7671	NYSE	IPG	Tue, Dec 27, 2022	33.26	33.89	33.15	33.60
7670	NYSE	IPG	Fri, Dec 23, 2022	32.79	33.48	32.71	33.42
7669	NYSE	IPG	Thu, Dec 22, 2022	32.56	32.82	32.14	32.81
7668	NYSE	IPG	Wed, Dec 21, 2022	32.76	33.10	32.70	32.90
7667	NYSE	IPG	Tue, Dec 20, 2022	32.17	32.62	32.12	32.48
7666	NYSE	IPG	Mon, Dec 19, 2022	32.58	32.87	31.94	32.17
7665	NYSE	IPG	Fri, Dec 16, 2022	32.13	32.61	32.06	32.46
7664	NYSE	IPG	Thu, Dec 15, 2022	32.79	33.05	32.42	32.62
7663	NYSE	IPG	Wed, Dec 14, 2022	33.48	34.08	33.21	33.45
7662	NYSE	IPG	Tue, Dec 13, 2022	33.67	33.88	33.10	33.48
7661	NYSE	IPG	Mon, Dec 12, 2022	32.00	32.87	31.85	32.86
7660	NYSE	IPG	Fri, Dec 9, 2022	32.00	32.42	31.84	32.07
7659	NYSE	IPG	Thu, Dec 8, 2022	32.26	32.41	32.02	32.15
7658	NYSE	IPG	Wed, Dec 7, 2022	32.60	32.61	32.04	32.10
7657	NYSE	IPG	Tue, Dec 6, 2022	33.06	33.26	32.33	32.68
7656	NYSE	IPG	Mon, Dec 5, 2022	33.21	33.36	32.93	33.03
7655	NYSE	IPG	Fri, Dec 2, 2022	34.00	34.21	33.51	33.69
7654	NYSE	IPG	Thu, Dec 1, 2022	34.36	34.63	34.27	34.46
7653	NYSE	IPG	Wed, Nov 30, 2022	33.82	34.37	33.33	34.36
7652	NYSE	IPG	Tue, Nov 29, 2022	33.89	34.38	33.89	34.02
7651	NYSE	IPG	Mon, Nov 28, 2022	34.15	34.19	33.77	33.89
7650	NYSE	IPG	Fri, Nov 25, 2022	34.20	34.50	34.20	34.50
7649	NYSE	IPG	Wed, Nov 23, 2022	33.80	34.29	33.80	34.22
7648	NYSE	IPG	Tue, Nov 22, 2022	33.01	33.92	32.97	33.82
7647	NYSE	IPG	Mon, Nov 21, 2022	33.00	33.06	32.76	32.80
7646	NYSE	IPG	Fri, Nov 18, 2022	33.33	33.47	32.97	33.10
7645	NYSE	IPG	Thu, Nov 17, 2022	31.99	32.84	31.80	32.81
7644	NYSE	IPG	Wed, Nov 16, 2022	32.82	32.97	32.15	32.54
7643	NYSE	IPG	Tue, Nov 15, 2022	32.98	33.28	32.57	32.92
7642	NYSE	IPG	Mon, Nov 14, 2022	32.30	32.96	32.24	32.45
7641	NYSE	IPG	Fri, Nov 11, 2022	31.15	32.58	31.15	32.49
7640	NYSE	IPG	Thu, Nov 10, 2022	31.02	31.28	30.69	31.07
7639	NYSE	IPG	Wed, Nov 9, 2022	30.12	30.61	29.77	29.90
7638	NYSE	IPG	Tue, Nov 8, 2022	30.05	30.80	29.96	30.37
7637	NYSE	IPG	Mon, Nov 7, 2022	29.73	29.93	29.25	29.86
7636	NYSE	IPG	Fri, Nov 4, 2022	29.24	29.52	28.77	29.50
7635	NYSE	IPG	Thu, Nov 3, 2022	28.70	28.81	28.27	28.74
7634	NYSE	IPG	Wed, Nov 2, 2022	29.55	29.98	29.03	29.08
7633	NYSE	IPG	Tue, Nov 1, 2022	30.10	30.30	29.80	29.82
7632	NYSE	IPG	Mon, Oct 31, 2022	30.04	30.11	29.71	29.79
7631	NYSE	IPG	Fri, Oct 28, 2022	29.61	30.35	29.45	30.24
7630	NYSE	IPG	Thu, Oct 27, 2022	30.42	30.69	29.46	29.52
7629	NYSE	IPG	Wed, Oct 26, 2022	30.12	30.47	29.95	30.15
7628	NYSE	IPG	Tue, Oct 25, 2022	29.03	30.15	29.03	30.07
7627	NYSE	IPG	Mon, Oct 24, 2022	28.53	29.24	28.44	29.15
7626	NYSE	IPG	Fri, Oct 21, 2022	27.59	28.37	26.75	28.24
7625	NYSE	IPG	Thu, Oct 20, 2022	28.38	28.82	28.00	28.15
7624	NYSE	IPG	Wed, Oct 19, 2022	29.22	29.57	28.29	28.49
7623	NYSE	IPG	Tue, Oct 18, 2022	28.99	29.50	28.56	29.30
7622	NYSE	IPG	Mon, Oct 17, 2022	28.05	28.43	27.91	28.30
7621	NYSE	IPG	Fri, Oct 14, 2022	27.56	27.90	27.31	27.47
7620	NYSE	IPG	Thu, Oct 13, 2022	26.08	27.59	25.73	27.36
7619	NYSE	IPG	Wed, Oct 12, 2022	26.13	26.55	25.86	26.49
7618	NYSE	IPG	Tue, Oct 11, 2022	26.33	26.76	26.02	26.17
7617	NYSE	IPG	Mon, Oct 10, 2022	26.67	26.77	26.18	26.39
7616	NYSE	IPG	Fri, Oct 7, 2022	26.59	26.68	26.30	26.47
7615	NYSE	IPG	Thu, Oct 6, 2022	27.18	27.34	26.86	26.93
7614	NYSE	IPG	Wed, Oct 5, 2022	26.69	27.30	26.59	27.24
7613	NYSE	IPG	Tue, Oct 4, 2022	26.65	27.19	26.62	27.19
7612	NYSE	IPG	Mon, Oct 3, 2022	25.94	26.31	25.55	26.10
7611	NYSE	IPG	Fri, Sep 30, 2022	25.79	26.54	25.56	25.60
7610	NYSE	IPG	Thu, Sep 29, 2022	25.84	26.05	25.54	25.65
7609	NYSE	IPG	Wed, Sep 28, 2022	25.62	26.48	25.50	26.21
7608	NYSE	IPG	Tue, Sep 27, 2022	25.62	25.81	25.14	25.44
7607	NYSE	IPG	Mon, Sep 26, 2022	25.68	25.85	25.19	25.32
7606	NYSE	IPG	Fri, Sep 23, 2022	25.96	26.06	25.38	25.81
7605	NYSE	IPG	Thu, Sep 22, 2022	26.70	26.79	26.25	26.26
7604	NYSE	IPG	Wed, Sep 21, 2022	27.09	27.37	26.57	26.57
7603	NYSE	IPG	Tue, Sep 20, 2022	27.39	27.50	26.62	26.88
7602	NYSE	IPG	Mon, Sep 19, 2022	27.04	27.77	27.04	27.69
7601	NYSE	IPG	Fri, Sep 16, 2022	27.44	27.48	26.96	27.30
7600	NYSE	IPG	Thu, Sep 15, 2022	27.60	28.16	27.55	27.82
7599	NYSE	IPG	Wed, Sep 14, 2022	27.90	27.91	27.26	27.59
7598	NYSE	IPG	Tue, Sep 13, 2022	28.48	28.84	27.70	27.80
7597	NYSE	IPG	Mon, Sep 12, 2022	28.89	29.29	28.70	29.18
7596	NYSE	IPG	Fri, Sep 9, 2022	28.01	28.59	28.01	28.55
7595	NYSE	IPG	Thu, Sep 8, 2022	27.43	27.83	27.16	27.71
7594	NYSE	IPG	Wed, Sep 7, 2022	27.06	27.77	26.96	27.76
7593	NYSE	IPG	Tue, Sep 6, 2022	27.47	27.51	26.86	27.00
7592	NYSE	IPG	Fri, Sep 2, 2022	27.86	28.04	27.12	27.23
7591	NYSE	IPG	Thu, Sep 1, 2022	27.38	27.53	27.07	27.47
7590	NYSE	IPG	Wed, Aug 31, 2022	28.19	28.34	27.61	27.64
7589	NYSE	IPG	Tue, Aug 30, 2022	28.52	28.57	28.10	27.98
7588	NYSE	IPG	Mon, Aug 29, 2022	28.29	28.58	28.18	28.33
7587	NYSE	IPG	Fri, Aug 26, 2022	29.37	29.51	28.52	28.54
7586	NYSE	IPG	Thu, Aug 25, 2022	28.92	29.33	28.82	29.32
7585	NYSE	IPG	Wed, Aug 24, 2022	28.76	28.91	28.41	28.79
7584	NYSE	IPG	Tue, Aug 23, 2022	28.76	29.09	28.71	28.80
7583	NYSE	IPG	Mon, Aug 22, 2022	29.62	29.63	28.67	28.73
7582	NYSE	IPG	Fri, Aug 19, 2022	30.06	30.23	29.86	30.17
7581	NYSE	IPG	Thu, Aug 18, 2022	29.97	30.18	29.79	30.04
7580	NYSE	IPG	Wed, Aug 17, 2022	30.41	30.58	29.92	29.94
7579	NYSE	IPG	Tue, Aug 16, 2022	30.44	30.89	30.44	30.70
7578	NYSE	IPG	Mon, Aug 15, 2022	30.07	30.65	29.97	30.54
7577	NYSE	IPG	Fri, Aug 12, 2022	30.52	30.56	30.11	30.34
7576	NYSE	IPG	Thu, Aug 11, 2022	30.08	30.51	29.97	30.37
7575	NYSE	IPG	Wed, Aug 10, 2022	29.58	29.99	29.21	29.77
7574	NYSE	IPG	Tue, Aug 9, 2022	29.31	29.45	28.93	29.05
7573	NYSE	IPG	Mon, Aug 8, 2022	29.29	29.82	29.20	29.32
7572	NYSE	IPG	Fri, Aug 5, 2022	29.18	29.38	28.88	29.02
7571	NYSE	IPG	Thu, Aug 4, 2022	29.97	30.14	29.48	29.57
7570	NYSE	IPG	Wed, Aug 3, 2022	29.63	30.12	29.51	30.02
7569	NYSE	IPG	Tue, Aug 2, 2022	29.67	29.79	29.39	29.39
7568	NYSE	IPG	Mon, Aug 1, 2022	29.72	29.95	29.45	29.89
7567	NYSE	IPG	Fri, Jul 29, 2022	29.76	29.99	29.46	29.87
7566	NYSE	IPG	Thu, Jul 28, 2022	29.35	29.89	29.09	29.84
7565	NYSE	IPG	Wed, Jul 27, 2022	28.98	29.61	28.83	29.52
7564	NYSE	IPG	Tue, Jul 26, 2022	29.15	29.33	28.52	28.71
7563	NYSE	IPG	Mon, Jul 25, 2022	29.53	29.79	29.09	29.42
7562	NYSE	IPG	Fri, Jul 22, 2022	29.55	29.77	29.04	29.49
7561	NYSE	IPG	Thu, Jul 21, 2022	29.50	30.10	28.92	29.15
7560	NYSE	IPG	Wed, Jul 20, 2022	30.45	30.51	29.44	29.93
7559	NYSE	IPG	Tue, Jul 19, 2022	28.96	29.72	28.91	29.65
7558	NYSE	IPG	Mon, Jul 18, 2022	28.29	28.74	28.22	28.51
7557	NYSE	IPG	Fri, Jul 15, 2022	27.90	28.10	27.56	28.02
7556	NYSE	IPG	Thu, Jul 14, 2022	27.34	27.65	27.02	27.50
7555	NYSE	IPG	Wed, Jul 13, 2022	27.51	28.01	27.21	27.90
7554	NYSE	IPG	Tue, Jul 12, 2022	27.83	28.21	27.71	27.95
7553	NYSE	IPG	Mon, Jul 11, 2022	27.88	28.25	27.68	28.00
7552	NYSE	IPG	Fri, Jul 8, 2022	28.22	28.56	27.92	28.18
7551	NYSE	IPG	Thu, Jul 7, 2022	27.56	28.08	27.40	27.89
7550	NYSE	IPG	Wed, Jul 6, 2022	27.37	27.61	26.77	27.33
7549	NYSE	IPG	Tue, Jul 5, 2022	26.80	27.38	26.36	27.35
7548	NYSE	IPG	Fri, Jul 1, 2022	27.45	27.90	27.21	27.81
7547	NYSE	IPG	Thu, Jun 30, 2022	27.30	28.00	27.04	27.53
7546	NYSE	IPG	Wed, Jun 29, 2022	27.36	27.46	26.81	27.44
7545	NYSE	IPG	Tue, Jun 28, 2022	28.35	28.44	27.45	27.48
7544	NYSE	IPG	Mon, Jun 27, 2022	28.16	28.19	27.70	28.00
7543	NYSE	IPG	Fri, Jun 24, 2022	27.25	28.21	27.15	27.98
7542	NYSE	IPG	Thu, Jun 23, 2022	26.93	27.21	26.59	26.94
7541	NYSE	IPG	Wed, Jun 22, 2022	26.92	27.40	26.79	27.23
7540	NYSE	IPG	Tue, Jun 21, 2022	27.56	27.80	27.17	27.21
7539	NYSE	IPG	Fri, Jun 17, 2022	26.80	27.28	26.73	27.05
7538	NYSE	IPG	Thu, Jun 16, 2022	27.41	27.57	26.43	26.59
7537	NYSE	IPG	Wed, Jun 15, 2022	28.12	28.44	27.63	28.05
7536	NYSE	IPG	Tue, Jun 14, 2022	28.05	28.22	27.54	27.78
7535	NYSE	IPG	Mon, Jun 13, 2022	28.18	28.62	27.70	28.01
7534	NYSE	IPG	Fri, Jun 10, 2022	29.39	29.58	28.61	28.95
7533	NYSE	IPG	Thu, Jun 9, 2022	30.59	30.86	30.24	30.25
7532	NYSE	IPG	Wed, Jun 8, 2022	31.43	31.43	30.67	30.75
7531	NYSE	IPG	Tue, Jun 7, 2022	30.94	31.64	30.72	31.61
7530	NYSE	IPG	Mon, Jun 6, 2022	31.31	31.58	31.15	31.32
7529	NYSE	IPG	Fri, Jun 3, 2022	31.55	31.65	30.94	31.08
7528	NYSE	IPG	Thu, Jun 2, 2022	31.65	31.95	31.48	31.62
7527	NYSE	IPG	Wed, Jun 1, 2022	32.50	32.67	31.32	31.68
7526	NYSE	IPG	Tue, May 31, 2022	32.16	32.42	31.58	32.23
7525	NYSE	IPG	Fri, May 27, 2022	31.81	32.29	31.73	32.28
7524	NYSE	IPG	Thu, May 26, 2022	31.21	31.80	31.06	31.62
7523	NYSE	IPG	Wed, May 25, 2022	29.63	30.94	29.46	30.84
7522	NYSE	IPG	Tue, May 24, 2022	29.64	29.98	27.67	29.67
7521	NYSE	IPG	Mon, May 23, 2022	31.10	31.38	30.56	31.21
7520	NYSE	IPG	Fri, May 20, 2022	31.10	31.45	30.11	30.67
7519	NYSE	IPG	Thu, May 19, 2022	30.90	31.33	30.23	30.71
7518	NYSE	IPG	Wed, May 18, 2022	32.34	32.48	31.16	31.32
7517	NYSE	IPG	Tue, May 17, 2022	32.52	32.87	32.41	32.81
7516	NYSE	IPG	Mon, May 16, 2022	32.19	32.25	31.62	31.89
7515	NYSE	IPG	Fri, May 13, 2022	31.61	32.38	31.51	32.12
7514	NYSE	IPG	Thu, May 12, 2022	30.96	31.39	30.52	31.29
7513	NYSE	IPG	Wed, May 11, 2022	31.86	32.22	30.85	30.96
7512	NYSE	IPG	Tue, May 10, 2022	32.80	33.12	31.33	31.90
7511	NYSE	IPG	Mon, May 9, 2022	32.12	32.78	32.04	32.47
7510	NYSE	IPG	Fri, May 6, 2022	32.86	33.29	32.20	32.78
7509	NYSE	IPG	Thu, May 5, 2022	34.03	34.25	32.73	33.15
7508	NYSE	IPG	Wed, May 4, 2022	33.36	34.45	33.12	34.41
7507	NYSE	IPG	Tue, May 3, 2022	32.99	33.44	32.64	33.22
7506	NYSE	IPG	Mon, May 2, 2022	32.81	32.94	32.13	32.75
7505	NYSE	IPG	Fri, Apr 29, 2022	33.97	33.99	32.50	32.62
7504	NYSE	IPG	Thu, Apr 28, 2022	34.75	35.00	33.53	34.10
7503	NYSE	IPG	Wed, Apr 27, 2022	34.10	34.69	33.64	34.01
7502	NYSE	IPG	Tue, Apr 26, 2022	35.06	35.07	34.07	34.08
7501	NYSE	IPG	Mon, Apr 25, 2022	35.00	35.13	34.35	35.08
7500	NYSE	IPG	Fri, Apr 22, 2022	35.80	35.80	34.98	35.05
7499	NYSE	IPG	Thu, Apr 21, 2022	37.15	37.29	35.80	35.91
7498	NYSE	IPG	Wed, Apr 20, 2022	35.86	37.27	35.78	36.97
7497	NYSE	IPG	Tue, Apr 19, 2022	34.69	35.75	34.47	35.55
7496	NYSE	IPG	Mon, Apr 18, 2022	34.44	34.85	34.28	34.49
7495	NYSE	IPG	Thu, Apr 14, 2022	34.42	34.81	34.42	34.49
7494	NYSE	IPG	Wed, Apr 13, 2022	33.84	34.39	33.84	34.32
7493	NYSE	IPG	Tue, Apr 12, 2022	34.33	34.62	33.81	33.87
7492	NYSE	IPG	Mon, Apr 11, 2022	33.99	34.54	33.70	34.13
7491	NYSE	IPG	Fri, Apr 8, 2022	34.07	34.84	33.82	34.14
7490	NYSE	IPG	Thu, Apr 7, 2022	34.29	34.39	33.41	34.09
7489	NYSE	IPG	Wed, Apr 6, 2022	34.72	35.21	34.34	34.46
7488	NYSE	IPG	Tue, Apr 5, 2022	34.98	35.34	34.71	34.77
7487	NYSE	IPG	Mon, Apr 4, 2022	35.20	35.35	34.58	35.12
7486	NYSE	IPG	Fri, Apr 1, 2022	35.84	35.91	35.10	35.46
7485	NYSE	IPG	Thu, Mar 31, 2022	36.36	36.46	35.45	35.45
7484	NYSE	IPG	Wed, Mar 30, 2022	37.00	37.22	36.46	36.50
7483	NYSE	IPG	Tue, Mar 29, 2022	36.32	37.37	36.32	37.19
7482	NYSE	IPG	Mon, Mar 28, 2022	36.34	36.34	35.58	36.01
7481	NYSE	IPG	Fri, Mar 25, 2022	36.11	36.56	35.95	36.45
7480	NYSE	IPG	Thu, Mar 24, 2022	35.43	36.38	35.30	35.97
7479	NYSE	IPG	Wed, Mar 23, 2022	36.10	36.38	35.07	35.13
7478	NYSE	IPG	Tue, Mar 22, 2022	36.22	36.78	35.90	36.40
7477	NYSE	IPG	Mon, Mar 21, 2022	36.42	36.92	35.50	35.87
7476	NYSE	IPG	Fri, Mar 18, 2022	36.24	36.33	35.44	36.04
7475	NYSE	IPG	Thu, Mar 17, 2022	35.78	36.62	35.78	36.43
7474	NYSE	IPG	Wed, Mar 16, 2022	35.26	36.43	35.24	36.25
7473	NYSE	IPG	Tue, Mar 15, 2022	34.28	35.00	34.28	34.84
7472	NYSE	IPG	Mon, Mar 14, 2022	33.34	34.55	33.30	34.17
7471	NYSE	IPG	Fri, Mar 11, 2022	33.99	34.03	32.99	32.99
7470	NYSE	IPG	Thu, Mar 10, 2022	33.32	33.78	33.05	33.46
7469	NYSE	IPG	Wed, Mar 9, 2022	33.68	34.08	33.35	33.78
7468	NYSE	IPG	Tue, Mar 8, 2022	32.53	33.55	31.83	32.54
7467	NYSE	IPG	Mon, Mar 7, 2022	34.06	34.19	32.17	32.20
7466	NYSE	IPG	Fri, Mar 4, 2022	35.31	35.43	33.97	34.20
7465	NYSE	IPG	Thu, Mar 3, 2022	36.39	36.63	35.32	35.85
7464	NYSE	IPG	Wed, Mar 2, 2022	35.89	36.53	35.69	36.41
7463	NYSE	IPG	Tue, Mar 1, 2022	36.50	36.80	35.17	35.47
7462	NYSE	IPG	Mon, Feb 28, 2022	36.39	37.17	36.22	36.80
7461	NYSE	IPG	Fri, Feb 25, 2022	36.14	37.61	36.14	37.19
7460	NYSE	IPG	Thu, Feb 24, 2022	34.86	36.31	34.58	36.18
7459	NYSE	IPG	Wed, Feb 23, 2022	36.65	36.65	35.70	35.79
7458	NYSE	IPG	Tue, Feb 22, 2022	36.15	36.82	35.91	36.39
7457	NYSE	IPG	Fri, Feb 18, 2022	36.08	36.57	35.89	36.11
7456	NYSE	IPG	Thu, Feb 17, 2022	36.10	36.70	35.88	36.12
7455	NYSE	IPG	Wed, Feb 16, 2022	35.91	36.85	35.89	36.60
7454	NYSE	IPG	Tue, Feb 15, 2022	35.69	36.38	35.69	36.32
7453	NYSE	IPG	Mon, Feb 14, 2022	34.92	35.48	34.61	35.08
7452	NYSE	IPG	Fri, Feb 11, 2022	35.87	36.29	34.65	34.94
7451	NYSE	IPG	Thu, Feb 10, 2022	33.06	37.99	33.06	35.98
7450	NYSE	IPG	Wed, Feb 9, 2022	38.53	39.98	38.24	39.44
7449	NYSE	IPG	Tue, Feb 8, 2022	36.69	37.36	36.55	37.22
7448	NYSE	IPG	Mon, Feb 7, 2022	36.59	36.84	36.39	36.55
7447	NYSE	IPG	Fri, Feb 4, 2022	36.49	36.92	36.18	36.32
7446	NYSE	IPG	Thu, Feb 3, 2022	35.88	36.68	35.67	36.55
7445	NYSE	IPG	Wed, Feb 2, 2022	36.20	36.39	35.64	36.09
7444	NYSE	IPG	Tue, Feb 1, 2022	35.71	36.33	35.58	36.20
7443	NYSE	IPG	Mon, Jan 31, 2022	34.92	35.90	34.75	35.54
7442	NYSE	IPG	Fri, Jan 28, 2022	33.81	35.21	33.35	35.19
7441	NYSE	IPG	Thu, Jan 27, 2022	34.51	35.00	33.48	33.67
7440	NYSE	IPG	Wed, Jan 26, 2022	35.74	36.26	35.02	35.45
7439	NYSE	IPG	Tue, Jan 25, 2022	34.90	35.61	34.23	35.22
7438	NYSE	IPG	Mon, Jan 24, 2022	34.63	35.68	34.10	35.61
7437	NYSE	IPG	Fri, Jan 21, 2022	35.75	36.33	35.18	35.35
7436	NYSE	IPG	Thu, Jan 20, 2022	36.55	37.05	35.94	36.02
7435	NYSE	IPG	Wed, Jan 19, 2022	37.03	37.06	36.45	36.48
7434	NYSE	IPG	Tue, Jan 18, 2022	37.72	37.84	36.57	36.82
7433	NYSE	IPG	Fri, Jan 14, 2022	37.58	38.13	37.28	38.06
7432	NYSE	IPG	Thu, Jan 13, 2022	37.86	38.61	37.78	38.05
7431	NYSE	IPG	Wed, Jan 12, 2022	37.50	38.09	37.30	37.75
7430	NYSE	IPG	Tue, Jan 11, 2022	37.51	37.77	36.80	37.35
7429	NYSE	IPG	Mon, Jan 10, 2022	37.43	37.67	36.95	37.33
7428	NYSE	IPG	Fri, Jan 7, 2022	37.83	38.36	37.45	37.54
7427	NYSE	IPG	Thu, Jan 6, 2022	37.59	37.99	37.35	37.80
7426	NYSE	IPG	Wed, Jan 5, 2022	38.50	38.77	37.20	37.24
7425	NYSE	IPG	Tue, Jan 4, 2022	37.90	38.73	37.89	38.40
7424	NYSE	IPG	Mon, Jan 3, 2022	37.68	37.96	37.41	37.65
7423	NYSE	IPG	Fri, Dec 31, 2021	37.68	37.81	37.38	37.45
7422	NYSE	IPG	Thu, Dec 30, 2021	38.09	38.20	37.70	37.77
7421	NYSE	IPG	Wed, Dec 29, 2021	37.85	37.98	37.69	37.78
7420	NYSE	IPG	Tue, Dec 28, 2021	37.74	38.15	37.71	37.84
7419	NYSE	IPG	Mon, Dec 27, 2021	37.01	37.90	36.64	37.89
7418	NYSE	IPG	Thu, Dec 23, 2021	36.78	37.13	36.62	36.85
7417	NYSE	IPG	Wed, Dec 22, 2021	36.89	36.98	36.57	36.69
7416	NYSE	IPG	Tue, Dec 21, 2021	35.99	36.96	35.68	36.95
7415	NYSE	IPG	Mon, Dec 20, 2021	36.29	36.32	35.33	35.52
7414	NYSE	IPG	Fri, Dec 17, 2021	36.68	36.93	35.96	36.71
7413	NYSE	IPG	Thu, Dec 16, 2021	36.69	37.20	36.33	36.62
7412	NYSE	IPG	Wed, Dec 15, 2021	36.77	36.90	35.69	36.38
7411	NYSE	IPG	Tue, Dec 14, 2021	37.01	37.01	36.30	36.65
7410	NYSE	IPG	Mon, Dec 13, 2021	37.04	37.07	36.39	36.85
7409	NYSE	IPG	Fri, Dec 10, 2021	36.76	37.10	36.57	37.04
7408	NYSE	IPG	Thu, Dec 9, 2021	35.99	36.96	35.93	36.48
7407	NYSE	IPG	Wed, Dec 8, 2021	35.46	36.43	35.46	36.24
7406	NYSE	IPG	Tue, Dec 7, 2021	35.00	35.60	34.89	35.43
7405	NYSE	IPG	Mon, Dec 6, 2021	34.81	35.28	34.65	34.73
7404	NYSE	IPG	Fri, Dec 3, 2021	34.59	35.10	34.21	34.42
7403	NYSE	IPG	Thu, Dec 2, 2021	33.24	34.79	33.20	34.49
7402	NYSE	IPG	Wed, Dec 1, 2021	33.86	34.64	33.04	33.06
7401	NYSE	IPG	Tue, Nov 30, 2021	33.40	33.68	32.71	33.19
7400	NYSE	IPG	Mon, Nov 29, 2021	34.16	34.27	33.32	33.75
7399	NYSE	IPG	Fri, Nov 26, 2021	33.25	33.85	32.93	33.79
7398	NYSE	IPG	Wed, Nov 24, 2021	34.25	34.68	34.12	34.47
7397	NYSE	IPG	Tue, Nov 23, 2021	34.54	34.81	34.39	34.51
7396	NYSE	IPG	Mon, Nov 22, 2021	34.49	34.64	34.24	34.32
7395	NYSE	IPG	Fri, Nov 19, 2021	34.41	34.57	34.06	34.35
7394	NYSE	IPG	Thu, Nov 18, 2021	35.96	36.04	34.59	34.70
7393	NYSE	IPG	Wed, Nov 17, 2021	35.71	36.27	35.71	35.89
7392	NYSE	IPG	Tue, Nov 16, 2021	36.09	36.18	35.75	35.85
7391	NYSE	IPG	Mon, Nov 15, 2021	36.38	36.72	35.98	36.13
7390	NYSE	IPG	Fri, Nov 12, 2021	37.09	37.22	36.33	36.34
7389	NYSE	IPG	Thu, Nov 11, 2021	36.10	37.03	35.87	36.99
7388	NYSE	IPG	Wed, Nov 10, 2021	36.01	36.72	35.61	36.09
7387	NYSE	IPG	Tue, Nov 9, 2021	36.10	36.32	35.51	36.03
7386	NYSE	IPG	Mon, Nov 8, 2021	36.79	36.85	36.07	36.27
7385	NYSE	IPG	Fri, Nov 5, 2021	36.24	36.63	36.15	36.42
7384	NYSE	IPG	Thu, Nov 4, 2021	35.70	36.13	35.37	35.78
7383	NYSE	IPG	Wed, Nov 3, 2021	35.46	35.84	35.07	35.83
7382	NYSE	IPG	Tue, Nov 2, 2021	36.57	36.81	35.36	35.66
7381	NYSE	IPG	Mon, Nov 1, 2021	36.93	37.00	36.49	36.80
7380	NYSE	IPG	Fri, Oct 29, 2021	36.59	37.01	36.37	36.57
7379	NYSE	IPG	Thu, Oct 28, 2021	36.20	36.67	35.94	36.66
7378	NYSE	IPG	Wed, Oct 27, 2021	36.48	36.66	36.01	36.02
7377	NYSE	IPG	Tue, Oct 26, 2021	36.29	36.68	36.04	36.58
7376	NYSE	IPG	Mon, Oct 25, 2021	36.97	37.13	35.93	36.15
7375	NYSE	IPG	Fri, Oct 22, 2021	37.08	37.79	36.65	36.96
7374	NYSE	IPG	Thu, Oct 21, 2021	37.28	38.18	36.09	37.08
7373	NYSE	IPG	Wed, Oct 20, 2021	37.83	38.40	37.19	38.01
7372	NYSE	IPG	Tue, Oct 19, 2021	38.48	38.71	37.99	38.26
7371	NYSE	IPG	Mon, Oct 18, 2021	38.01	38.44	37.86	38.16
7370	NYSE	IPG	Fri, Oct 15, 2021	38.33	38.59	38.14	38.22
7369	NYSE	IPG	Thu, Oct 14, 2021	37.21	38.29	37.21	38.10
7368	NYSE	IPG	Wed, Oct 13, 2021	36.95	37.09	36.42	36.83
7367	NYSE	IPG	Tue, Oct 12, 2021	37.51	37.56	36.74	36.88
7366	NYSE	IPG	Mon, Oct 11, 2021	37.20	37.54	36.90	37.38
7365	NYSE	IPG	Fri, Oct 8, 2021	37.91	38.07	37.17	37.23
7364	NYSE	IPG	Thu, Oct 7, 2021	37.76	38.20	37.59	37.72
7363	NYSE	IPG	Wed, Oct 6, 2021	37.36	37.87	36.69	37.40
7362	NYSE	IPG	Tue, Oct 5, 2021	38.13	38.37	37.32	38.00
7361	NYSE	IPG	Mon, Oct 4, 2021	37.66	38.18	37.25	37.47
7360	NYSE	IPG	Fri, Oct 1, 2021	37.00	38.06	36.72	37.84
7359	NYSE	IPG	Thu, Sep 30, 2021	37.75	37.80	36.66	36.67
7358	NYSE	IPG	Wed, Sep 29, 2021	37.78	37.91	37.20	37.49
7357	NYSE	IPG	Tue, Sep 28, 2021	38.62	38.79	37.49	37.54
7356	NYSE	IPG	Mon, Sep 27, 2021	39.12	39.35	38.68	38.72
7355	NYSE	IPG	Fri, Sep 24, 2021	38.33	39.03	38.28	38.88
7354	NYSE	IPG	Thu, Sep 23, 2021	37.36	38.65	37.23	38.41
7353	NYSE	IPG	Wed, Sep 22, 2021	36.46	37.36	36.36	36.99
7352	NYSE	IPG	Tue, Sep 21, 2021	36.61	37.09	35.99	36.02
7351	NYSE	IPG	Mon, Sep 20, 2021	36.17	36.58	35.68	36.22
7350	NYSE	IPG	Fri, Sep 17, 2021	36.95	37.35	36.76	36.99
7349	NYSE	IPG	Thu, Sep 16, 2021	37.75	37.76	36.93	37.07
7348	NYSE	IPG	Wed, Sep 15, 2021	37.00	37.67	36.76	37.66
7347	NYSE	IPG	Tue, Sep 14, 2021	37.03	37.29	36.86	37.02
7346	NYSE	IPG	Mon, Sep 13, 2021	36.62	37.03	36.26	37.01
7345	NYSE	IPG	Fri, Sep 10, 2021	36.99	37.03	36.13	36.16
7344	NYSE	IPG	Thu, Sep 9, 2021	37.17	37.25	36.43	36.82
7343	NYSE	IPG	Wed, Sep 8, 2021	36.93	37.27	36.68	37.15
7342	NYSE	IPG	Tue, Sep 7, 2021	37.29	37.50	36.77	36.82
7341	NYSE	IPG	Fri, Sep 3, 2021	37.52	37.60	37.09	37.30
7340	NYSE	IPG	Thu, Sep 2, 2021	37.25	37.53	36.98	37.51
7339	NYSE	IPG	Wed, Sep 1, 2021	37.22	37.53	36.91	37.15
7338	NYSE	IPG	Tue, Aug 31, 2021	36.57	37.29	36.30	37.23
7337	NYSE	IPG	Mon, Aug 30, 2021	36.66	36.96	36.48	36.27
7336	NYSE	IPG	Fri, Aug 27, 2021	36.49	36.99	36.45	36.84
7335	NYSE	IPG	Thu, Aug 26, 2021	36.97	37.01	36.44	36.45
7334	NYSE	IPG	Wed, Aug 25, 2021	37.11	37.44	36.83	37.12
7333	NYSE	IPG	Tue, Aug 24, 2021	37.03	37.30	36.89	37.02
7332	NYSE	IPG	Mon, Aug 23, 2021	36.82	37.21	36.56	37.01
7331	NYSE	IPG	Fri, Aug 20, 2021	36.13	36.56	35.83	36.45
7330	NYSE	IPG	Thu, Aug 19, 2021	36.41	36.92	36.09	36.10
7329	NYSE	IPG	Wed, Aug 18, 2021	37.30	37.58	36.84	36.87
7328	NYSE	IPG	Tue, Aug 17, 2021	37.68	37.75	37.09	37.45
7327	NYSE	IPG	Mon, Aug 16, 2021	37.39	37.73	37.11	37.60
7326	NYSE	IPG	Fri, Aug 13, 2021	37.61	37.88	37.28	37.52
7325	NYSE	IPG	Thu, Aug 12, 2021	37.55	37.78	36.90	37.58
7324	NYSE	IPG	Wed, Aug 11, 2021	36.90	37.59	36.72	37.50
7323	NYSE	IPG	Tue, Aug 10, 2021	36.38	37.12	36.25	36.92
7322	NYSE	IPG	Mon, Aug 9, 2021	36.72	36.72	35.99	36.38
7321	NYSE	IPG	Fri, Aug 6, 2021	36.69	37.05	36.31	36.93
7320	NYSE	IPG	Thu, Aug 5, 2021	35.84	36.52	35.73	36.48
7319	NYSE	IPG	Wed, Aug 4, 2021	35.75	36.23	35.51	35.56
7318	NYSE	IPG	Tue, Aug 3, 2021	35.60	36.18	34.98	36.03
7317	NYSE	IPG	Mon, Aug 2, 2021	35.67	36.26	35.41	35.55
7316	NYSE	IPG	Fri, Jul 30, 2021	34.82	35.43	34.81	35.36
7315	NYSE	IPG	Thu, Jul 29, 2021	35.55	35.68	34.90	34.94
7314	NYSE	IPG	Wed, Jul 28, 2021	35.53	35.53	34.80	35.25
7313	NYSE	IPG	Tue, Jul 27, 2021	35.27	35.74	34.91	35.34
7312	NYSE	IPG	Mon, Jul 26, 2021	35.42	35.95	35.01	35.63
7311	NYSE	IPG	Fri, Jul 23, 2021	34.38	35.32	34.21	35.29
7310	NYSE	IPG	Thu, Jul 22, 2021	35.41	35.41	33.90	34.11
7309	NYSE	IPG	Wed, Jul 21, 2021	34.54	35.64	33.92	34.81
7308	NYSE	IPG	Tue, Jul 20, 2021	31.20	31.51	30.45	31.27
7307	NYSE	IPG	Mon, Jul 19, 2021	30.97	31.22	30.46	30.90
7306	NYSE	IPG	Fri, Jul 16, 2021	32.18	32.30	31.38	31.44
7305	NYSE	IPG	Thu, Jul 15, 2021	32.16	32.60	32.04	32.06
7304	NYSE	IPG	Wed, Jul 14, 2021	32.63	33.02	32.42	32.49
7303	NYSE	IPG	Tue, Jul 13, 2021	32.83	32.93	32.34	32.36
7302	NYSE	IPG	Mon, Jul 12, 2021	32.77	33.34	32.52	33.00
7301	NYSE	IPG	Fri, Jul 9, 2021	32.52	33.17	32.23	33.08
7300	NYSE	IPG	Thu, Jul 8, 2021	31.73	32.35	31.54	31.93
7299	NYSE	IPG	Wed, Jul 7, 2021	32.12	32.54	31.66	32.36
7298	NYSE	IPG	Tue, Jul 6, 2021	33.09	33.16	32.00	32.39
7297	NYSE	IPG	Fri, Jul 2, 2021	33.36	33.45	32.99	33.04
7296	NYSE	IPG	Thu, Jul 1, 2021	32.78	33.34	32.63	33.15
7295	NYSE	IPG	Wed, Jun 30, 2021	31.68	32.51	31.64	32.49
7294	NYSE	IPG	Tue, Jun 29, 2021	32.04	32.20	31.68	31.78
7293	NYSE	IPG	Mon, Jun 28, 2021	32.63	32.89	31.65	31.86
7292	NYSE	IPG	Fri, Jun 25, 2021	32.60	32.99	32.53	32.71
7291	NYSE	IPG	Thu, Jun 24, 2021	32.30	32.65	32.07	32.55
7290	NYSE	IPG	Wed, Jun 23, 2021	32.01	32.29	31.91	32.04
7289	NYSE	IPG	Tue, Jun 22, 2021	32.34	32.47	31.71	31.94
7288	NYSE	IPG	Mon, Jun 21, 2021	31.77	32.42	31.77	32.39
7287	NYSE	IPG	Fri, Jun 18, 2021	31.98	32.18	31.35	31.51
7286	NYSE	IPG	Thu, Jun 17, 2021	33.54	33.78	32.01	32.43
7285	NYSE	IPG	Wed, Jun 16, 2021	33.64	33.73	33.12	33.45
7284	NYSE	IPG	Tue, Jun 15, 2021	33.71	33.80	33.40	33.74
7283	NYSE	IPG	Mon, Jun 14, 2021	34.16	34.43	33.48	33.63
7282	NYSE	IPG	Fri, Jun 11, 2021	33.68	34.36	33.64	34.16
7281	NYSE	IPG	Thu, Jun 10, 2021	33.68	33.96	33.36	33.56
7280	NYSE	IPG	Wed, Jun 9, 2021	33.50	33.60	33.32	33.52
7279	NYSE	IPG	Tue, Jun 8, 2021	33.24	33.61	32.94	33.57
7278	NYSE	IPG	Mon, Jun 7, 2021	33.90	33.91	33.26	33.44
7277	NYSE	IPG	Fri, Jun 4, 2021	33.80	34.01	33.28	33.74
7276	NYSE	IPG	Thu, Jun 3, 2021	33.66	34.05	33.48	33.74
7275	NYSE	IPG	Wed, Jun 2, 2021	34.04	34.07	33.64	33.93
7274	NYSE	IPG	Tue, Jun 1, 2021	34.18	34.41	33.72	33.99
7273	NYSE	IPG	Fri, May 28, 2021	33.39	33.72	32.98	33.69
7272	NYSE	IPG	Thu, May 27, 2021	33.45	33.66	33.22	33.33
7271	NYSE	IPG	Wed, May 26, 2021	32.94	33.22	32.83	33.16
7270	NYSE	IPG	Tue, May 25, 2021	33.53	33.76	32.75	32.77
7269	NYSE	IPG	Mon, May 24, 2021	33.38	33.61	33.13	33.33
7268	NYSE	IPG	Fri, May 21, 2021	33.09	33.63	33.06	33.22
7267	NYSE	IPG	Thu, May 20, 2021	32.71	33.13	32.50	33.02
7266	NYSE	IPG	Wed, May 19, 2021	32.12	33.29	31.60	32.59
7265	NYSE	IPG	Tue, May 18, 2021	32.73	33.03	32.47	32.50
7264	NYSE	IPG	Mon, May 17, 2021	32.59	32.71	32.36	32.57
7263	NYSE	IPG	Fri, May 14, 2021	32.52	32.63	32.31	32.52
7262	NYSE	IPG	Thu, May 13, 2021	31.57	32.40	31.57	32.33
7261	NYSE	IPG	Wed, May 12, 2021	32.29	32.50	31.47	31.53
7260	NYSE	IPG	Tue, May 11, 2021	32.48	33.03	32.12	32.39
7259	NYSE	IPG	Mon, May 10, 2021	33.48	33.71	32.69	32.79
7258	NYSE	IPG	Fri, May 7, 2021	32.65	33.50	32.60	33.47
7257	NYSE	IPG	Thu, May 6, 2021	32.79	32.98	32.32	32.93
7256	NYSE	IPG	Wed, May 5, 2021	32.61	32.76	32.11	32.64
7255	NYSE	IPG	Tue, May 4, 2021	32.02	32.60	31.84	32.58
7254	NYSE	IPG	Mon, May 3, 2021	32.07	32.43	31.85	32.07
7253	NYSE	IPG	Fri, Apr 30, 2021	31.93	31.93	31.55	31.75
7252	NYSE	IPG	Thu, Apr 29, 2021	31.52	32.05	31.34	32.04
7251	NYSE	IPG	Wed, Apr 28, 2021	30.58	31.46	30.32	31.13
7250	NYSE	IPG	Tue, Apr 27, 2021	29.64	30.02	29.38	29.84
7249	NYSE	IPG	Mon, Apr 26, 2021	29.80	30.05	29.55	29.72
7248	NYSE	IPG	Fri, Apr 23, 2021	29.80	29.98	29.61	29.72
7247	NYSE	IPG	Thu, Apr 22, 2021	30.15	30.37	29.51	29.63
7246	NYSE	IPG	Wed, Apr 21, 2021	29.85	30.71	29.74	30.69
7245	NYSE	IPG	Tue, Apr 20, 2021	30.40	30.57	29.83	30.01
7244	NYSE	IPG	Mon, Apr 19, 2021	30.35	30.58	30.15	30.44
7243	NYSE	IPG	Fri, Apr 16, 2021	30.65	30.74	30.28	30.60
7242	NYSE	IPG	Thu, Apr 15, 2021	30.00	30.83	29.92	30.43
7241	NYSE	IPG	Wed, Apr 14, 2021	29.62	30.29	29.45	29.92
7240	NYSE	IPG	Tue, Apr 13, 2021	29.85	30.03	29.45	29.54
7239	NYSE	IPG	Mon, Apr 12, 2021	29.50	30.12	29.38	29.99
7238	NYSE	IPG	Fri, Apr 9, 2021	29.45	29.64	29.18	29.40
7237	NYSE	IPG	Thu, Apr 8, 2021	29.45	29.58	29.10	29.45
7236	NYSE	IPG	Wed, Apr 7, 2021	29.78	29.87	29.23	29.52
7235	NYSE	IPG	Tue, Apr 6, 2021	29.48	29.74	29.31	29.59
7234	NYSE	IPG	Mon, Apr 5, 2021	29.59	29.66	29.21	29.48
7233	NYSE	IPG	Thu, Apr 1, 2021	29.15	29.35	28.84	29.35
7232	NYSE	IPG	Wed, Mar 31, 2021	29.21	29.57	28.81	29.20
7231	NYSE	IPG	Tue, Mar 30, 2021	28.58	29.50	28.41	29.31
7230	NYSE	IPG	Mon, Mar 29, 2021	28.37	28.96	27.89	28.36
7229	NYSE	IPG	Fri, Mar 26, 2021	28.74	28.88	28.16	28.44
7228	NYSE	IPG	Thu, Mar 25, 2021	27.75	28.70	27.56	28.53
7227	NYSE	IPG	Wed, Mar 24, 2021	28.45	28.69	27.83	27.83
7226	NYSE	IPG	Tue, Mar 23, 2021	28.82	28.96	28.05	28.24
7225	NYSE	IPG	Mon, Mar 22, 2021	29.63	29.64	29.05	29.27
7224	NYSE	IPG	Fri, Mar 19, 2021	29.49	30.07	29.16	29.59
7223	NYSE	IPG	Thu, Mar 18, 2021	29.86	30.43	29.64	29.67
7222	NYSE	IPG	Wed, Mar 17, 2021	29.42	29.99	29.02	29.93
7221	NYSE	IPG	Tue, Mar 16, 2021	29.26	29.33	28.72	29.28
7220	NYSE	IPG	Mon, Mar 15, 2021	29.61	29.74	29.00	29.26
7219	NYSE	IPG	Fri, Mar 12, 2021	29.43	29.80	29.39	29.61
7218	NYSE	IPG	Thu, Mar 11, 2021	29.09	29.65	28.98	29.29
7217	NYSE	IPG	Wed, Mar 10, 2021	28.66	29.44	28.49	29.18
7216	NYSE	IPG	Tue, Mar 9, 2021	28.55	28.78	28.21	28.50
7215	NYSE	IPG	Mon, Mar 8, 2021	28.29	28.81	28.11	28.54
7214	NYSE	IPG	Fri, Mar 5, 2021	27.31	28.06	26.73	27.88
7213	NYSE	IPG	Thu, Mar 4, 2021	27.28	27.80	26.52	26.95
7212	NYSE	IPG	Wed, Mar 3, 2021	27.11	27.56	27.00	27.28
7211	NYSE	IPG	Tue, Mar 2, 2021	26.63	27.03	26.57	26.96
7210	NYSE	IPG	Mon, Mar 1, 2021	26.52	27.28	26.46	26.79
7209	NYSE	IPG	Fri, Feb 26, 2021	25.97	26.47	25.55	26.12
7208	NYSE	IPG	Thu, Feb 25, 2021	27.00	27.05	25.97	25.81
7207	NYSE	IPG	Wed, Feb 24, 2021	26.54	27.07	26.25	27.00
7206	NYSE	IPG	Tue, Feb 23, 2021	26.63	26.75	26.02	26.58
7205	NYSE	IPG	Mon, Feb 22, 2021	25.52	26.68	25.52	26.49
7204	NYSE	IPG	Fri, Feb 19, 2021	25.03	25.63	24.97	25.56
7203	NYSE	IPG	Thu, Feb 18, 2021	25.19	25.19	24.64	24.81
7202	NYSE	IPG	Wed, Feb 17, 2021	24.73	25.29	24.50	25.16
7201	NYSE	IPG	Tue, Feb 16, 2021	24.76	24.92	24.32	24.87
7200	NYSE	IPG	Fri, Feb 12, 2021	24.40	24.67	24.36	24.63
7199	NYSE	IPG	Thu, Feb 11, 2021	24.48	24.53	24.15	24.48
7198	NYSE	IPG	Wed, Feb 10, 2021	25.50	25.50	23.96	24.55
7197	NYSE	IPG	Tue, Feb 9, 2021	26.46	26.54	26.01	26.29
7196	NYSE	IPG	Mon, Feb 8, 2021	26.21	26.65	25.97	26.61
7195	NYSE	IPG	Fri, Feb 5, 2021	25.96	26.58	25.87	25.98
7194	NYSE	IPG	Thu, Feb 4, 2021	25.51	25.95	25.46	25.81
7193	NYSE	IPG	Wed, Feb 3, 2021	25.06	25.72	25.02	25.47
7192	NYSE	IPG	Tue, Feb 2, 2021	25.15	25.36	24.82	25.15
7191	NYSE	IPG	Mon, Feb 1, 2021	24.32	24.88	23.99	24.82
7190	NYSE	IPG	Fri, Jan 29, 2021	24.55	24.71	23.89	24.07
7189	NYSE	IPG	Thu, Jan 28, 2021	24.93	25.14	24.56	24.62
7188	NYSE	IPG	Wed, Jan 27, 2021	24.91	25.57	24.49	24.68
7187	NYSE	IPG	Tue, Jan 26, 2021	24.87	25.31	24.75	25.21
7186	NYSE	IPG	Mon, Jan 25, 2021	24.28	24.85	24.26	24.66
7185	NYSE	IPG	Fri, Jan 22, 2021	24.59	24.64	24.18	24.58
7184	NYSE	IPG	Thu, Jan 21, 2021	24.63	25.12	24.54	24.68
7183	NYSE	IPG	Wed, Jan 20, 2021	25.07	25.07	24.37	24.68
7182	NYSE	IPG	Tue, Jan 19, 2021	25.05	25.14	24.67	24.93
7181	NYSE	IPG	Fri, Jan 15, 2021	24.84	25.00	24.38	24.94
7180	NYSE	IPG	Thu, Jan 14, 2021	24.55	25.14	24.44	24.93
7179	NYSE	IPG	Wed, Jan 13, 2021	24.44	24.82	24.26	24.44
7178	NYSE	IPG	Tue, Jan 12, 2021	24.48	24.70	24.25	24.55
7177	NYSE	IPG	Mon, Jan 11, 2021	24.10	24.48	23.98	24.42
7176	NYSE	IPG	Fri, Jan 8, 2021	24.45	24.68	24.15	24.34
7175	NYSE	IPG	Thu, Jan 7, 2021	24.99	25.23	24.41	24.46
7174	NYSE	IPG	Wed, Jan 6, 2021	24.00	25.19	24.00	25.05
7173	NYSE	IPG	Tue, Jan 5, 2021	23.15	23.53	23.05	23.26
7172	NYSE	IPG	Mon, Jan 4, 2021	23.47	23.62	23.05	23.14
7171	NYSE	IPG	Thu, Dec 31, 2020	23.54	23.60	23.31	23.52
7170	NYSE	IPG	Wed, Dec 30, 2020	23.72	23.90	23.42	23.46
7169	NYSE	IPG	Tue, Dec 29, 2020	23.84	23.93	23.55	23.68
7168	NYSE	IPG	Mon, Dec 28, 2020	23.66	24.10	23.57	23.79
7167	NYSE	IPG	Thu, Dec 24, 2020	23.61	23.61	23.27	23.52
7166	NYSE	IPG	Wed, Dec 23, 2020	23.13	23.70	23.13	23.52
7165	NYSE	IPG	Tue, Dec 22, 2020	23.55	23.70	22.99	23.06
7164	NYSE	IPG	Mon, Dec 21, 2020	23.54	23.58	23.03	23.42
7163	NYSE	IPG	Fri, Dec 18, 2020	23.74	24.03	23.59	23.94
7162	NYSE	IPG	Thu, Dec 17, 2020	24.33	24.33	23.51	23.80
7161	NYSE	IPG	Wed, Dec 16, 2020	24.22	24.34	23.91	24.10
7160	NYSE	IPG	Tue, Dec 15, 2020	23.94	24.28	23.74	24.19
7159	NYSE	IPG	Mon, Dec 14, 2020	24.19	24.38	23.69	23.70
7158	NYSE	IPG	Fri, Dec 11, 2020	23.75	24.22	23.61	23.92
7157	NYSE	IPG	Thu, Dec 10, 2020	23.39	23.75	23.23	23.64
7156	NYSE	IPG	Wed, Dec 9, 2020	23.83	24.15	23.52	23.70
7155	NYSE	IPG	Tue, Dec 8, 2020	23.66	23.94	23.55	23.66
7154	NYSE	IPG	Mon, Dec 7, 2020	23.90	23.97	23.60	23.84
7153	NYSE	IPG	Fri, Dec 4, 2020	23.78	24.07	23.65	23.96
7152	NYSE	IPG	Thu, Dec 3, 2020	23.21	23.84	23.15	23.69
7151	NYSE	IPG	Wed, Dec 2, 2020	22.80	23.20	22.55	23.20
7150	NYSE	IPG	Tue, Dec 1, 2020	22.62	22.97	22.47	22.79
7149	NYSE	IPG	Mon, Nov 30, 2020	22.44	22.70	22.21	22.28
7148	NYSE	IPG	Fri, Nov 27, 2020	23.01	23.15	22.75	22.55
7147	NYSE	IPG	Wed, Nov 25, 2020	22.97	23.22	22.66	23.11
7146	NYSE	IPG	Tue, Nov 24, 2020	22.55	23.28	22.34	23.23
7145	NYSE	IPG	Mon, Nov 23, 2020	21.95	22.24	21.72	22.09
7144	NYSE	IPG	Fri, Nov 20, 2020	21.41	21.70	21.30	21.65
7143	NYSE	IPG	Thu, Nov 19, 2020	21.11	21.63	21.06	21.59
7142	NYSE	IPG	Wed, Nov 18, 2020	21.90	22.09	21.37	21.40
7141	NYSE	IPG	Tue, Nov 17, 2020	21.39	21.98	21.25	21.90
7140	NYSE	IPG	Mon, Nov 16, 2020	21.78	22.06	21.51	21.64
7139	NYSE	IPG	Fri, Nov 13, 2020	20.72	21.28	20.65	21.16
7138	NYSE	IPG	Thu, Nov 12, 2020	20.57	20.78	20.22	20.48
7137	NYSE	IPG	Wed, Nov 11, 2020	21.43	21.43	20.37	20.77
7136	NYSE	IPG	Tue, Nov 10, 2020	21.26	21.49	21.05	21.42
7135	NYSE	IPG	Mon, Nov 9, 2020	20.66	21.74	20.66	21.09
7134	NYSE	IPG	Fri, Nov 6, 2020	19.48	19.61	18.97	18.99
7133	NYSE	IPG	Thu, Nov 5, 2020	19.13	19.60	19.09	19.53
7132	NYSE	IPG	Wed, Nov 4, 2020	19.33	19.34	18.78	18.90
7131	NYSE	IPG	Tue, Nov 3, 2020	19.15	19.49	18.98	19.35
7130	NYSE	IPG	Mon, Nov 2, 2020	18.30	18.94	18.18	18.92
7129	NYSE	IPG	Fri, Oct 30, 2020	18.32	18.67	17.98	18.09
7128	NYSE	IPG	Thu, Oct 29, 2020	17.74	18.54	17.57	18.31
7127	NYSE	IPG	Wed, Oct 28, 2020	18.46	18.51	17.74	17.83
7126	NYSE	IPG	Tue, Oct 27, 2020	19.07	19.15	18.73	18.85
7125	NYSE	IPG	Mon, Oct 26, 2020	19.16	19.23	18.81	19.00
7124	NYSE	IPG	Fri, Oct 23, 2020	19.37	19.40	18.97	19.34
7123	NYSE	IPG	Thu, Oct 22, 2020	19.32	19.50	18.84	19.15
7122	NYSE	IPG	Wed, Oct 21, 2020	18.15	18.80	17.72	18.70
7121	NYSE	IPG	Tue, Oct 20, 2020	18.03	18.08	17.80	18.00
7120	NYSE	IPG	Mon, Oct 19, 2020	18.36	18.46	17.70	17.74
7119	NYSE	IPG	Fri, Oct 16, 2020	18.01	18.44	17.86	18.26
7118	NYSE	IPG	Thu, Oct 15, 2020	17.75	18.00	17.43	17.96
7117	NYSE	IPG	Wed, Oct 14, 2020	18.11	18.34	17.98	18.07
7116	NYSE	IPG	Tue, Oct 13, 2020	18.45	18.55	17.93	17.93
7115	NYSE	IPG	Mon, Oct 12, 2020	18.43	18.65	18.39	18.55
7114	NYSE	IPG	Fri, Oct 9, 2020	18.54	18.67	18.22	18.36
7113	NYSE	IPG	Thu, Oct 8, 2020	18.14	18.42	17.97	18.34
7112	NYSE	IPG	Wed, Oct 7, 2020	17.65	18.14	17.65	18.03
7111	NYSE	IPG	Tue, Oct 6, 2020	17.81	18.04	17.44	17.48
7110	NYSE	IPG	Mon, Oct 5, 2020	17.63	17.91	17.50	17.62
7109	NYSE	IPG	Fri, Oct 2, 2020	16.56	17.51	16.56	17.41
7108	NYSE	IPG	Thu, Oct 1, 2020	16.80	16.98	16.60	16.77
7107	NYSE	IPG	Wed, Sep 30, 2020	16.75	16.99	16.47	16.67
7106	NYSE	IPG	Tue, Sep 29, 2020	17.04	17.10	16.54	16.62
7105	NYSE	IPG	Mon, Sep 28, 2020	17.23	17.25	16.88	17.05
7104	NYSE	IPG	Fri, Sep 25, 2020	16.18	16.91	16.07	16.87
7103	NYSE	IPG	Thu, Sep 24, 2020	16.18	16.52	15.92	16.28
7102	NYSE	IPG	Wed, Sep 23, 2020	16.62	16.92	16.18	16.20
7101	NYSE	IPG	Tue, Sep 22, 2020	16.97	17.15	16.61	16.68
7100	NYSE	IPG	Mon, Sep 21, 2020	17.35	17.52	16.72	16.93
7099	NYSE	IPG	Fri, Sep 18, 2020	18.20	18.29	17.78	17.83
7098	NYSE	IPG	Thu, Sep 17, 2020	18.14	18.62	17.99	18.29
7097	NYSE	IPG	Wed, Sep 16, 2020	18.21	18.82	18.03	18.52
7096	NYSE	IPG	Tue, Sep 15, 2020	18.13	18.29	17.75	18.05
7095	NYSE	IPG	Mon, Sep 14, 2020	17.48	18.27	17.44	18.16
7094	NYSE	IPG	Fri, Sep 11, 2020	17.00	17.36	16.87	17.30
7093	NYSE	IPG	Thu, Sep 10, 2020	17.25	17.47	16.91	16.94
7092	NYSE	IPG	Wed, Sep 9, 2020	17.61	17.64	17.18	17.20
7091	NYSE	IPG	Tue, Sep 8, 2020	17.71	17.83	17.39	17.47
7090	NYSE	IPG	Fri, Sep 4, 2020	18.20	18.24	17.72	17.84
7089	NYSE	IPG	Thu, Sep 3, 2020	18.21	18.54	17.67	17.86
7088	NYSE	IPG	Wed, Sep 2, 2020	17.77	18.19	17.74	17.95
7087	NYSE	IPG	Tue, Sep 1, 2020	17.67	17.97	17.46	17.74
7086	NYSE	IPG	Mon, Aug 31, 2020	18.32	18.43	17.73	17.76
7085	NYSE	IPG	Fri, Aug 28, 2020	18.42	18.56	18.16	18.29
7084	NYSE	IPG	Thu, Aug 27, 2020	18.05	18.60	18.05	18.40
7083	NYSE	IPG	Wed, Aug 26, 2020	18.04	18.22	17.84	17.91
7082	NYSE	IPG	Tue, Aug 25, 2020	18.46	18.46	17.96	18.13
7081	NYSE	IPG	Mon, Aug 24, 2020	17.57	18.33	17.50	18.33
7080	NYSE	IPG	Fri, Aug 21, 2020	17.67	17.72	17.42	17.48
7079	NYSE	IPG	Thu, Aug 20, 2020	18.14	18.24	17.79	17.80
7078	NYSE	IPG	Wed, Aug 19, 2020	18.51	18.69	18.26	18.34
7077	NYSE	IPG	Tue, Aug 18, 2020	18.54	18.77	18.36	18.44
7076	NYSE	IPG	Mon, Aug 17, 2020	18.89	18.93	18.47	18.58
7075	NYSE	IPG	Fri, Aug 14, 2020	18.74	19.13	18.65	18.86
7074	NYSE	IPG	Thu, Aug 13, 2020	18.80	19.00	18.67	18.79
7073	NYSE	IPG	Wed, Aug 12, 2020	19.44	19.59	18.96	19.00
7072	NYSE	IPG	Tue, Aug 11, 2020	19.42	19.94	19.27	19.30
7071	NYSE	IPG	Mon, Aug 10, 2020	18.50	19.27	18.50	19.12
7070	NYSE	IPG	Fri, Aug 7, 2020	18.37	18.49	18.11	18.41
7069	NYSE	IPG	Thu, Aug 6, 2020	18.55	18.89	18.51	18.53
7068	NYSE	IPG	Wed, Aug 5, 2020	18.71	18.90	18.43	18.69
7067	NYSE	IPG	Tue, Aug 4, 2020	18.37	18.77	18.29	18.51
7066	NYSE	IPG	Mon, Aug 3, 2020	18.11	18.57	17.90	18.42
7065	NYSE	IPG	Fri, Jul 31, 2020	18.32	18.32	17.79	18.05
7064	NYSE	IPG	Thu, Jul 30, 2020	18.70	18.70	18.34	18.41
7063	NYSE	IPG	Wed, Jul 29, 2020	18.49	19.40	18.22	18.91
7062	NYSE	IPG	Tue, Jul 28, 2020	17.78	18.59	17.78	18.41
7061	NYSE	IPG	Mon, Jul 27, 2020	18.29	18.66	18.29	18.56
7060	NYSE	IPG	Fri, Jul 24, 2020	18.67	18.91	18.33	18.55
7059	NYSE	IPG	Thu, Jul 23, 2020	18.75	18.91	18.34	18.46
7058	NYSE	IPG	Wed, Jul 22, 2020	17.63	18.07	17.58	18.00
7057	NYSE	IPG	Tue, Jul 21, 2020	17.51	18.02	17.51	17.68
7056	NYSE	IPG	Mon, Jul 20, 2020	17.85	17.90	17.15	17.45
7055	NYSE	IPG	Fri, Jul 17, 2020	18.24	18.36	17.90	18.00
7054	NYSE	IPG	Thu, Jul 16, 2020	17.95	18.44	17.85	18.20
7053	NYSE	IPG	Wed, Jul 15, 2020	17.69	18.14	17.52	18.05
7052	NYSE	IPG	Tue, Jul 14, 2020	16.93	17.39	16.74	17.35
7051	NYSE	IPG	Mon, Jul 13, 2020	17.20	17.36	16.94	16.98
7050	NYSE	IPG	Fri, Jul 10, 2020	16.40	17.12	16.38	16.97
7049	NYSE	IPG	Thu, Jul 9, 2020	16.90	16.97	16.12	16.39
7048	NYSE	IPG	Wed, Jul 8, 2020	17.09	17.09	16.66	17.00
7047	NYSE	IPG	Tue, Jul 7, 2020	17.12	17.37	17.00	17.19
7046	NYSE	IPG	Mon, Jul 6, 2020	17.46	17.73	17.21	17.36
7045	NYSE	IPG	Thu, Jul 2, 2020	17.44	17.50	16.88	17.06
7044	NYSE	IPG	Wed, Jul 1, 2020	17.20	17.62	17.00	17.06
7043	NYSE	IPG	Tue, Jun 30, 2020	16.92	17.49	16.82	17.16
7042	NYSE	IPG	Mon, Jun 29, 2020	16.39	17.25	16.36	16.97
7041	NYSE	IPG	Fri, Jun 26, 2020	16.36	16.46	15.92	16.22
7040	NYSE	IPG	Thu, Jun 25, 2020	16.19	16.54	16.02	16.46
7039	NYSE	IPG	Wed, Jun 24, 2020	17.01	17.07	16.25	16.44
7038	NYSE	IPG	Tue, Jun 23, 2020	17.07	17.41	16.79	17.24
7037	NYSE	IPG	Mon, Jun 22, 2020	16.94	16.98	16.56	16.75
7036	NYSE	IPG	Fri, Jun 19, 2020	17.96	17.96	16.84	17.06
7035	NYSE	IPG	Thu, Jun 18, 2020	17.23	17.61	17.09	17.55
7034	NYSE	IPG	Wed, Jun 17, 2020	17.90	17.99	17.33	17.46
7033	NYSE	IPG	Tue, Jun 16, 2020	18.38	18.48	17.51	17.84
7032	NYSE	IPG	Mon, Jun 15, 2020	16.59	17.93	16.49	17.69
7031	NYSE	IPG	Fri, Jun 12, 2020	17.86	17.86	16.78	17.28
7030	NYSE	IPG	Thu, Jun 11, 2020	17.62	17.78	16.97	17.06
7029	NYSE	IPG	Wed, Jun 10, 2020	19.19	19.22	18.28	18.66
7028	NYSE	IPG	Tue, Jun 9, 2020	19.82	19.90	19.19	19.24
7027	NYSE	IPG	Mon, Jun 8, 2020	19.54	20.27	19.45	20.23
7026	NYSE	IPG	Fri, Jun 5, 2020	19.41	20.04	19.22	19.35
7025	NYSE	IPG	Thu, Jun 4, 2020	18.22	18.61	17.99	18.61
7024	NYSE	IPG	Wed, Jun 3, 2020	17.91	18.37	17.78	18.30
7023	NYSE	IPG	Tue, Jun 2, 2020	17.63	17.71	17.32	17.55
7022	NYSE	IPG	Mon, Jun 1, 2020	17.13	17.60	17.05	17.47
7021	NYSE	IPG	Fri, May 29, 2020	17.03	17.20	16.60	17.11
7020	NYSE	IPG	Thu, May 28, 2020	18.27	18.40	17.40	17.19
7019	NYSE	IPG	Wed, May 27, 2020	18.00	18.68	17.88	18.19
7018	NYSE	IPG	Tue, May 26, 2020	17.20	17.83	16.96	17.53
7017	NYSE	IPG	Fri, May 22, 2020	16.34	16.54	16.15	16.48
7016	NYSE	IPG	Thu, May 21, 2020	16.62	16.84	16.29	16.33
7015	NYSE	IPG	Wed, May 20, 2020	16.33	16.76	16.29	16.67
7014	NYSE	IPG	Tue, May 19, 2020	16.54	16.62	15.96	16.05
7013	NYSE	IPG	Mon, May 18, 2020	16.17	16.79	16.10	16.62
7012	NYSE	IPG	Fri, May 15, 2020	15.18	15.65	14.99	15.37
7011	NYSE	IPG	Thu, May 14, 2020	14.93	15.61	14.35	15.36
7010	NYSE	IPG	Wed, May 13, 2020	15.92	16.01	14.80	15.13
7009	NYSE	IPG	Tue, May 12, 2020	16.80	16.87	16.12	16.13
7008	NYSE	IPG	Mon, May 11, 2020	17.10	17.10	16.32	16.69
7007	NYSE	IPG	Fri, May 8, 2020	16.63	17.40	16.52	17.32
7006	NYSE	IPG	Thu, May 7, 2020	16.44	16.99	16.21	16.27
7005	NYSE	IPG	Wed, May 6, 2020	15.86	16.26	15.62	16.22
7004	NYSE	IPG	Tue, May 5, 2020	16.08	16.39	15.78	15.79
7003	NYSE	IPG	Mon, May 4, 2020	16.08	16.24	15.39	15.87
7002	NYSE	IPG	Fri, May 1, 2020	16.61	16.64	16.06	16.43
7001	NYSE	IPG	Thu, Apr 30, 2020	17.51	17.78	16.94	16.98
7000	NYSE	IPG	Wed, Apr 29, 2020	17.17	18.50	17.09	18.01
6999	NYSE	IPG	Tue, Apr 28, 2020	16.24	16.71	15.97	16.55
6998	NYSE	IPG	Mon, Apr 27, 2020	14.83	15.91	14.77	15.73
6997	NYSE	IPG	Fri, Apr 24, 2020	14.78	14.90	14.53	14.74
6996	NYSE	IPG	Thu, Apr 23, 2020	14.18	15.29	14.01	14.70
6995	NYSE	IPG	Wed, Apr 22, 2020	14.42	14.87	13.98	14.04
6994	NYSE	IPG	Tue, Apr 21, 2020	14.21	14.47	13.91	14.03
6993	NYSE	IPG	Mon, Apr 20, 2020	14.70	15.17	14.37	14.72
6992	NYSE	IPG	Fri, Apr 17, 2020	15.09	15.41	14.81	15.06
6991	NYSE	IPG	Thu, Apr 16, 2020	14.74	14.87	14.07	14.53
6990	NYSE	IPG	Wed, Apr 15, 2020	15.33	15.61	14.57	14.70
6989	NYSE	IPG	Tue, Apr 14, 2020	16.45	16.60	15.89	16.05
6988	NYSE	IPG	Mon, Apr 13, 2020	15.98	16.22	15.06	16.04
6987	NYSE	IPG	Thu, Apr 9, 2020	16.27	16.67	15.99	16.28
6986	NYSE	IPG	Wed, Apr 8, 2020	15.55	16.05	15.37	15.90
6985	NYSE	IPG	Tue, Apr 7, 2020	16.21	16.65	15.30	15.39
6984	NYSE	IPG	Mon, Apr 6, 2020	14.32	15.14	14.22	15.02
6983	NYSE	IPG	Fri, Apr 3, 2020	14.24	14.54	13.38	13.58
6982	NYSE	IPG	Thu, Apr 2, 2020	14.32	14.94	13.89	14.37
6981	NYSE	IPG	Wed, Apr 1, 2020	15.25	15.56	14.18	14.54
6980	NYSE	IPG	Tue, Mar 31, 2020	16.24	16.67	15.93	16.19
6979	NYSE	IPG	Mon, Mar 30, 2020	15.05	16.55	14.86	16.20
6978	NYSE	IPG	Fri, Mar 27, 2020	15.88	16.29	14.85	15.21
6977	NYSE	IPG	Thu, Mar 26, 2020	15.30	16.76	15.11	16.64
6976	NYSE	IPG	Wed, Mar 25, 2020	14.84	16.09	13.80	15.05
6975	NYSE	IPG	Tue, Mar 24, 2020	13.66	14.95	13.46	14.77
6974	NYSE	IPG	Mon, Mar 23, 2020	12.40	13.23	11.63	12.88
6973	NYSE	IPG	Fri, Mar 20, 2020	14.25	14.28	12.20	12.52
6972	NYSE	IPG	Thu, Mar 19, 2020	14.51	15.09	14.03	14.10
6971	NYSE	IPG	Wed, Mar 18, 2020	14.52	14.92	13.61	14.70
6970	NYSE	IPG	Tue, Mar 17, 2020	15.47	15.68	14.36	15.47
6969	NYSE	IPG	Mon, Mar 16, 2020	14.85	16.37	14.67	15.17
6968	NYSE	IPG	Fri, Mar 13, 2020	16.24	17.13	15.19	17.11
6967	NYSE	IPG	Thu, Mar 12, 2020	16.86	16.86	15.24	15.26
6966	NYSE	IPG	Wed, Mar 11, 2020	18.21	18.36	17.66	18.01
6965	NYSE	IPG	Tue, Mar 10, 2020	18.80	18.86	17.43	18.84
6964	NYSE	IPG	Mon, Mar 9, 2020	18.62	18.90	18.04	18.23
6963	NYSE	IPG	Fri, Mar 6, 2020	19.95	20.54	19.57	20.04
6962	NYSE	IPG	Thu, Mar 5, 2020	20.98	21.10	20.38	20.71
6961	NYSE	IPG	Wed, Mar 4, 2020	21.55	21.82	21.03	21.56
6960	NYSE	IPG	Tue, Mar 3, 2020	21.55	22.03	20.91	21.21
6959	NYSE	IPG	Mon, Mar 2, 2020	21.36	21.80	20.52	21.79
6958	NYSE	IPG	Fri, Feb 28, 2020	20.90	21.48	20.55	21.36
6957	NYSE	IPG	Thu, Feb 27, 2020	22.48	22.73	21.79	21.55
6956	NYSE	IPG	Wed, Feb 26, 2020	23.26	23.80	22.98	22.99
6955	NYSE	IPG	Tue, Feb 25, 2020	24.02	24.14	22.88	23.15
6954	NYSE	IPG	Mon, Feb 24, 2020	23.95	24.17	23.73	23.96
6953	NYSE	IPG	Fri, Feb 21, 2020	24.79	24.79	24.17	24.41
6952	NYSE	IPG	Thu, Feb 20, 2020	24.91	25.00	24.65	24.93
6951	NYSE	IPG	Wed, Feb 19, 2020	24.94	25.13	24.77	24.99
6950	NYSE	IPG	Tue, Feb 18, 2020	24.40	24.94	24.34	24.86
6949	NYSE	IPG	Fri, Feb 14, 2020	25.10	25.20	24.41	24.47
6948	NYSE	IPG	Thu, Feb 13, 2020	24.96	25.10	24.81	25.06
6947	NYSE	IPG	Wed, Feb 12, 2020	24.43	25.15	23.79	24.98
6946	NYSE	IPG	Tue, Feb 11, 2020	23.25	23.45	23.01	23.25
6945	NYSE	IPG	Mon, Feb 10, 2020	22.98	23.17	22.93	23.16
6944	NYSE	IPG	Fri, Feb 7, 2020	23.09	23.15	22.77	23.02
6943	NYSE	IPG	Thu, Feb 6, 2020	23.66	23.76	23.21	23.21
6942	NYSE	IPG	Wed, Feb 5, 2020	23.04	23.76	23.00	23.52
6941	NYSE	IPG	Tue, Feb 4, 2020	23.05	23.05	22.80	22.87
6940	NYSE	IPG	Mon, Feb 3, 2020	22.83	23.05	22.72	22.78
6939	NYSE	IPG	Fri, Jan 31, 2020	23.20	23.26	22.61	22.70
6938	NYSE	IPG	Thu, Jan 30, 2020	22.85	23.25	22.66	23.20
6937	NYSE	IPG	Wed, Jan 29, 2020	23.25	23.33	23.01	23.02
6936	NYSE	IPG	Tue, Jan 28, 2020	23.27	23.41	23.11	23.23
6935	NYSE	IPG	Mon, Jan 27, 2020	23.09	23.24	23.03	23.16
6934	NYSE	IPG	Fri, Jan 24, 2020	23.65	23.65	23.18	23.41
6933	NYSE	IPG	Thu, Jan 23, 2020	23.57	23.67	23.29	23.54
6932	NYSE	IPG	Wed, Jan 22, 2020	24.13	24.13	23.66	23.70
6931	NYSE	IPG	Tue, Jan 21, 2020	24.04	24.10	23.81	24.05
6930	NYSE	IPG	Fri, Jan 17, 2020	23.82	24.15	23.77	24.15
6929	NYSE	IPG	Thu, Jan 16, 2020	23.87	24.04	23.70	23.74
6928	NYSE	IPG	Wed, Jan 15, 2020	23.61	23.94	23.51	23.80
6927	NYSE	IPG	Tue, Jan 14, 2020	23.31	23.68	23.26	23.63
6926	NYSE	IPG	Mon, Jan 13, 2020	23.14	23.40	23.05	23.36
6925	NYSE	IPG	Fri, Jan 10, 2020	23.14	23.34	23.10	23.12
6924	NYSE	IPG	Thu, Jan 9, 2020	23.16	23.16	22.86	23.16
6923	NYSE	IPG	Wed, Jan 8, 2020	23.02	23.16	22.82	23.04
6922	NYSE	IPG	Tue, Jan 7, 2020	22.88	23.02	22.76	22.98
6921	NYSE	IPG	Mon, Jan 6, 2020	22.58	22.95	22.52	22.93
6920	NYSE	IPG	Fri, Jan 3, 2020	22.41	22.78	22.41	22.73
6919	NYSE	IPG	Thu, Jan 2, 2020	23.27	23.36	22.39	22.71
6918	NYSE	IPG	Tue, Dec 31, 2019	23.05	23.10	22.98	23.10
6917	NYSE	IPG	Mon, Dec 30, 2019	23.14	23.17	22.99	23.08
6916	NYSE	IPG	Fri, Dec 27, 2019	23.17	23.28	23.04	23.06
6915	NYSE	IPG	Thu, Dec 26, 2019	23.02	23.15	22.95	23.14
6914	NYSE	IPG	Tue, Dec 24, 2019	23.10	23.11	22.95	23.02
6913	NYSE	IPG	Mon, Dec 23, 2019	23.09	23.13	22.92	23.03
6912	NYSE	IPG	Fri, Dec 20, 2019	23.21	23.33	22.84	23.04
6911	NYSE	IPG	Thu, Dec 19, 2019	22.53	22.84	22.45	22.79
6910	NYSE	IPG	Wed, Dec 18, 2019	22.55	22.65	22.29	22.50
6909	NYSE	IPG	Tue, Dec 17, 2019	22.83	22.91	22.52	22.55
6908	NYSE	IPG	Mon, Dec 16, 2019	23.14	23.17	22.83	22.89
6907	NYSE	IPG	Fri, Dec 13, 2019	23.12	23.21	22.96	23.03
6906	NYSE	IPG	Thu, Dec 12, 2019	22.83	23.07	22.68	23.06
6905	NYSE	IPG	Wed, Dec 11, 2019	22.48	22.82	22.44	22.69
6904	NYSE	IPG	Tue, Dec 10, 2019	22.37	22.66	22.28	22.39
6903	NYSE	IPG	Mon, Dec 9, 2019	22.45	22.57	22.37	22.39
6902	NYSE	IPG	Fri, Dec 6, 2019	22.49	22.53	22.28	22.49
6901	NYSE	IPG	Thu, Dec 5, 2019	22.18	22.31	22.06	22.28
6900	NYSE	IPG	Wed, Dec 4, 2019	22.29	22.55	22.12	22.12
6899	NYSE	IPG	Tue, Dec 3, 2019	21.95	22.30	21.72	22.28
6898	NYSE	IPG	Mon, Dec 2, 2019	22.40	22.48	22.17	22.20
6897	NYSE	IPG	Fri, Nov 29, 2019	22.43	22.58	22.29	22.40
6896	NYSE	IPG	Wed, Nov 27, 2019	22.38	22.64	22.31	22.52
6895	NYSE	IPG	Tue, Nov 26, 2019	22.31	22.36	22.18	22.31
6894	NYSE	IPG	Mon, Nov 25, 2019	22.16	22.29	22.06	22.27
6893	NYSE	IPG	Fri, Nov 22, 2019	22.34	22.42	22.02	22.09
6892	NYSE	IPG	Thu, Nov 21, 2019	22.16	22.30	21.91	22.25
6891	NYSE	IPG	Wed, Nov 20, 2019	22.27	22.36	22.03	22.13
6890	NYSE	IPG	Tue, Nov 19, 2019	22.44	22.47	22.25	22.41
6889	NYSE	IPG	Mon, Nov 18, 2019	22.29	22.39	22.06	22.36
6888	NYSE	IPG	Fri, Nov 15, 2019	22.29	22.35	22.00	22.33
6887	NYSE	IPG	Thu, Nov 14, 2019	22.07	22.34	22.07	22.23
6886	NYSE	IPG	Wed, Nov 13, 2019	22.33	22.40	22.12	22.14
6885	NYSE	IPG	Tue, Nov 12, 2019	22.43	22.65	22.32	22.45
6884	NYSE	IPG	Mon, Nov 11, 2019	22.74	22.82	22.35	22.51
6883	NYSE	IPG	Fri, Nov 8, 2019	22.67	22.97	22.48	22.97
6882	NYSE	IPG	Thu, Nov 7, 2019	22.51	22.87	22.46	22.67
6881	NYSE	IPG	Wed, Nov 6, 2019	22.38	22.47	22.17	22.36
6880	NYSE	IPG	Tue, Nov 5, 2019	22.16	22.53	22.11	22.40
6879	NYSE	IPG	Mon, Nov 4, 2019	21.99	22.10	21.83	22.04
6878	NYSE	IPG	Fri, Nov 1, 2019	21.86	22.08	21.76	21.95
6877	NYSE	IPG	Thu, Oct 31, 2019	21.99	22.00	21.53	21.75
6876	NYSE	IPG	Wed, Oct 30, 2019	21.99	22.12	21.87	22.10
6875	NYSE	IPG	Tue, Oct 29, 2019	22.10	22.31	21.98	22.04
6874	NYSE	IPG	Mon, Oct 28, 2019	21.90	22.47	21.85	22.17
6873	NYSE	IPG	Fri, Oct 25, 2019	21.71	22.01	21.64	21.85
6872	NYSE	IPG	Thu, Oct 24, 2019	21.47	21.51	21.03	21.48
6871	NYSE	IPG	Wed, Oct 23, 2019	21.43	21.58	21.27	21.40
6870	NYSE	IPG	Tue, Oct 22, 2019	20.71	21.62	20.50	21.50
6869	NYSE	IPG	Mon, Oct 21, 2019	20.78	20.85	20.57	20.80
6868	NYSE	IPG	Fri, Oct 18, 2019	20.69	20.73	20.57	20.65
6867	NYSE	IPG	Thu, Oct 17, 2019	20.95	20.95	20.58	20.77
6866	NYSE	IPG	Wed, Oct 16, 2019	20.61	20.86	20.51	20.80
6865	NYSE	IPG	Tue, Oct 15, 2019	20.32	20.70	20.22	20.68
6864	NYSE	IPG	Mon, Oct 14, 2019	20.00	20.56	19.92	20.34
6863	NYSE	IPG	Fri, Oct 11, 2019	20.03	20.42	19.97	20.08
6862	NYSE	IPG	Thu, Oct 10, 2019	20.07	20.52	19.71	19.83
6861	NYSE	IPG	Wed, Oct 9, 2019	20.32	20.32	19.87	20.10
6860	NYSE	IPG	Tue, Oct 8, 2019	20.89	20.91	20.25	20.27
6859	NYSE	IPG	Mon, Oct 7, 2019	20.73	21.21	20.64	21.11
6858	NYSE	IPG	Fri, Oct 4, 2019	20.58	20.85	20.53	20.85
6857	NYSE	IPG	Thu, Oct 3, 2019	20.52	20.55	20.14	20.50
6856	NYSE	IPG	Wed, Oct 2, 2019	21.13	21.14	20.52	20.52
6855	NYSE	IPG	Tue, Oct 1, 2019	21.70	21.84	21.28	21.28
6854	NYSE	IPG	Mon, Sep 30, 2019	21.49	21.73	21.43	21.56
6853	NYSE	IPG	Fri, Sep 27, 2019	20.99	21.41	20.96	21.41
6852	NYSE	IPG	Thu, Sep 26, 2019	20.98	21.07	20.83	20.92
6851	NYSE	IPG	Wed, Sep 25, 2019	21.30	21.34	20.84	21.00
6850	NYSE	IPG	Tue, Sep 24, 2019	21.23	21.49	21.15	21.30
6849	NYSE	IPG	Mon, Sep 23, 2019	21.12	21.25	21.01	21.22
6848	NYSE	IPG	Fri, Sep 20, 2019	21.37	21.42	21.08	21.16
6847	NYSE	IPG	Thu, Sep 19, 2019	21.43	21.54	21.25	21.32
6846	NYSE	IPG	Wed, Sep 18, 2019	21.27	21.43	21.16	21.43
6845	NYSE	IPG	Tue, Sep 17, 2019	21.30	21.34	21.03	21.28
6844	NYSE	IPG	Mon, Sep 16, 2019	21.10	21.41	21.02	21.41
6843	NYSE	IPG	Fri, Sep 13, 2019	21.24	21.41	20.96	21.19
6842	NYSE	IPG	Thu, Sep 12, 2019	21.21	21.26	20.91	21.11
6841	NYSE	IPG	Wed, Sep 11, 2019	21.51	21.84	20.87	21.28
6840	NYSE	IPG	Tue, Sep 10, 2019	21.02	21.77	20.99	21.63
6839	NYSE	IPG	Mon, Sep 9, 2019	20.87	21.21	20.81	21.07
6838	NYSE	IPG	Fri, Sep 6, 2019	20.51	20.87	20.49	20.73
6837	NYSE	IPG	Thu, Sep 5, 2019	20.30	20.62	20.19	20.44
6836	NYSE	IPG	Wed, Sep 4, 2019	20.14	20.21	19.92	20.14
6835	NYSE	IPG	Tue, Sep 3, 2019	19.72	20.00	19.61	19.93
6834	NYSE	IPG	Fri, Aug 30, 2019	19.99	20.11	19.81	19.88
6833	NYSE	IPG	Thu, Aug 29, 2019	20.12	20.20	19.99	19.77
6832	NYSE	IPG	Wed, Aug 28, 2019	19.82	20.12	19.71	19.91
6831	NYSE	IPG	Tue, Aug 27, 2019	20.11	20.11	19.73	19.90
6830	NYSE	IPG	Mon, Aug 26, 2019	20.06	20.15	19.79	19.97
6829	NYSE	IPG	Fri, Aug 23, 2019	20.26	20.42	19.82	19.86
6828	NYSE	IPG	Thu, Aug 22, 2019	20.63	20.70	20.36	20.37
6827	NYSE	IPG	Wed, Aug 21, 2019	20.43	20.61	20.38	20.57
6826	NYSE	IPG	Tue, Aug 20, 2019	20.41	20.51	20.24	20.34
6825	NYSE	IPG	Mon, Aug 19, 2019	20.36	20.55	20.27	20.48
6824	NYSE	IPG	Fri, Aug 16, 2019	19.71	20.16	19.64	20.10
6823	NYSE	IPG	Thu, Aug 15, 2019	19.84	19.88	19.56	19.57
6822	NYSE	IPG	Wed, Aug 14, 2019	20.48	20.55	19.83	19.88
6821	NYSE	IPG	Tue, Aug 13, 2019	20.85	21.31	20.72	20.81
6820	NYSE	IPG	Mon, Aug 12, 2019	21.07	21.12	20.79	20.94
6819	NYSE	IPG	Fri, Aug 9, 2019	21.49	21.49	21.05	21.20
6818	NYSE	IPG	Thu, Aug 8, 2019	21.27	21.47	21.21	21.47
6817	NYSE	IPG	Wed, Aug 7, 2019	20.97	21.22	20.81	21.07
6816	NYSE	IPG	Tue, Aug 6, 2019	21.23	21.32	20.84	21.29
6815	NYSE	IPG	Mon, Aug 5, 2019	21.45	21.54	20.92	21.16
6814	NYSE	IPG	Fri, Aug 2, 2019	22.05	22.12	21.73	21.77
6813	NYSE	IPG	Thu, Aug 1, 2019	22.87	22.98	22.10	22.25
6812	NYSE	IPG	Wed, Jul 31, 2019	22.93	23.19	22.71	22.92
6811	NYSE	IPG	Tue, Jul 30, 2019	22.96	23.11	22.85	22.95
6810	NYSE	IPG	Mon, Jul 29, 2019	23.13	23.23	22.89	23.15
6809	NYSE	IPG	Fri, Jul 26, 2019	23.08	23.13	22.91	23.07
6808	NYSE	IPG	Thu, Jul 25, 2019	22.75	23.10	22.75	23.02
6807	NYSE	IPG	Wed, Jul 24, 2019	22.56	23.00	22.34	22.77
6806	NYSE	IPG	Tue, Jul 23, 2019	22.00	22.54	21.80	22.44
6805	NYSE	IPG	Mon, Jul 22, 2019	22.84	23.08	22.78	22.78
6804	NYSE	IPG	Fri, Jul 19, 2019	22.83	22.99	22.71	22.80
6803	NYSE	IPG	Thu, Jul 18, 2019	23.02	23.03	22.40	22.83
6802	NYSE	IPG	Wed, Jul 17, 2019	23.62	23.63	22.99	23.09
6801	NYSE	IPG	Tue, Jul 16, 2019	23.70	23.88	23.61	23.69
6800	NYSE	IPG	Mon, Jul 15, 2019	23.70	23.77	23.55	23.71
6799	NYSE	IPG	Fri, Jul 12, 2019	23.27	23.78	23.22	23.77
6798	NYSE	IPG	Thu, Jul 11, 2019	23.26	23.34	22.97	23.23
6797	NYSE	IPG	Wed, Jul 10, 2019	23.35	23.48	23.19	23.28
6796	NYSE	IPG	Tue, Jul 9, 2019	23.23	23.35	23.04	23.15
6795	NYSE	IPG	Mon, Jul 8, 2019	23.31	23.50	23.18	23.32
6794	NYSE	IPG	Fri, Jul 5, 2019	23.12	23.38	23.00	23.36
6793	NYSE	IPG	Wed, Jul 3, 2019	23.20	23.28	22.92	23.16
6792	NYSE	IPG	Tue, Jul 2, 2019	22.51	23.21	22.51	23.20
6791	NYSE	IPG	Mon, Jul 1, 2019	22.82	22.95	22.38	22.53
6790	NYSE	IPG	Fri, Jun 28, 2019	22.12	22.65	22.12	22.59
6789	NYSE	IPG	Thu, Jun 27, 2019	22.20	22.28	22.03	22.06
6788	NYSE	IPG	Wed, Jun 26, 2019	22.37	22.46	22.12	22.15
6787	NYSE	IPG	Tue, Jun 25, 2019	22.57	22.63	22.34	22.37
6786	NYSE	IPG	Mon, Jun 24, 2019	22.46	22.61	22.25	22.60
6785	NYSE	IPG	Fri, Jun 21, 2019	22.51	22.78	22.34	22.45
6784	NYSE	IPG	Thu, Jun 20, 2019	22.66	22.67	22.12	22.48
6783	NYSE	IPG	Wed, Jun 19, 2019	22.34	22.72	22.31	22.45
6782	NYSE	IPG	Tue, Jun 18, 2019	22.14	22.48	22.05	22.22
6781	NYSE	IPG	Mon, Jun 17, 2019	22.03	22.12	21.89	21.97
6780	NYSE	IPG	Fri, Jun 14, 2019	22.18	22.27	22.04	22.07
6779	NYSE	IPG	Thu, Jun 13, 2019	22.00	22.27	21.91	22.27
6778	NYSE	IPG	Wed, Jun 12, 2019	21.79	21.93	21.65	21.87
6777	NYSE	IPG	Tue, Jun 11, 2019	21.47	21.65	21.33	21.62
6776	NYSE	IPG	Mon, Jun 10, 2019	22.00	22.10	21.16	21.32
6775	NYSE	IPG	Fri, Jun 7, 2019	21.97	22.27	21.94	21.95
6774	NYSE	IPG	Thu, Jun 6, 2019	21.79	21.98	21.63	21.86
6773	NYSE	IPG	Wed, Jun 5, 2019	21.77	21.83	21.56	21.69
6772	NYSE	IPG	Tue, Jun 4, 2019	21.74	21.85	21.47	21.64
6771	NYSE	IPG	Mon, Jun 3, 2019	21.25	21.53	21.15	21.47
6770	NYSE	IPG	Fri, May 31, 2019	21.14	21.43	21.05	21.22
6769	NYSE	IPG	Thu, May 30, 2019	21.74	21.89	21.47	21.32
6768	NYSE	IPG	Wed, May 29, 2019	21.88	21.92	21.65	21.70
6767	NYSE	IPG	Tue, May 28, 2019	22.10	22.26	21.94	21.97
6766	NYSE	IPG	Fri, May 24, 2019	22.40	22.41	22.06	22.10
6765	NYSE	IPG	Thu, May 23, 2019	22.36	22.36	21.81	22.25
6764	NYSE	IPG	Wed, May 22, 2019	22.61	22.67	22.48	22.61
6763	NYSE	IPG	Tue, May 21, 2019	22.39	22.69	22.35	22.63
6762	NYSE	IPG	Mon, May 20, 2019	22.37	22.50	22.14	22.22
6761	NYSE	IPG	Fri, May 17, 2019	22.26	22.78	22.13	22.53
6760	NYSE	IPG	Thu, May 16, 2019	22.57	22.76	22.43	22.47
6759	NYSE	IPG	Wed, May 15, 2019	22.31	22.67	22.18	22.58
6758	NYSE	IPG	Tue, May 14, 2019	22.43	22.57	22.37	22.39
6757	NYSE	IPG	Mon, May 13, 2019	22.67	22.79	22.31	22.35
6756	NYSE	IPG	Fri, May 10, 2019	22.90	23.11	22.60	23.08
6755	NYSE	IPG	Thu, May 9, 2019	23.07	23.20	22.86	22.94
6754	NYSE	IPG	Wed, May 8, 2019	22.82	23.32	22.69	23.30
6753	NYSE	IPG	Tue, May 7, 2019	23.02	23.14	22.49	22.78
6752	NYSE	IPG	Mon, May 6, 2019	22.78	23.32	22.76	23.29
6751	NYSE	IPG	Fri, May 3, 2019	23.18	23.46	23.01	23.09
6750	NYSE	IPG	Thu, May 2, 2019	23.16	23.16	22.59	22.87
6749	NYSE	IPG	Wed, May 1, 2019	23.01	23.36	22.97	23.08
6748	NYSE	IPG	Tue, Apr 30, 2019	23.12	23.44	22.84	23.00
6747	NYSE	IPG	Mon, Apr 29, 2019	23.66	23.90	23.46	23.50
6746	NYSE	IPG	Fri, Apr 26, 2019	23.00	23.66	22.76	23.45
6745	NYSE	IPG	Thu, Apr 25, 2019	22.46	22.53	22.21	22.28
6744	NYSE	IPG	Wed, Apr 24, 2019	22.46	22.67	22.32	22.54
6743	NYSE	IPG	Tue, Apr 23, 2019	22.51	22.66	22.41	22.48
6742	NYSE	IPG	Mon, Apr 22, 2019	22.53	22.58	22.35	22.46
6741	NYSE	IPG	Thu, Apr 18, 2019	22.60	22.96	22.57	22.65
6740	NYSE	IPG	Wed, Apr 17, 2019	22.36	22.55	22.21	22.51
6739	NYSE	IPG	Tue, Apr 16, 2019	22.16	22.70	22.16	22.30
6738	NYSE	IPG	Mon, Apr 15, 2019	21.84	21.96	21.49	21.94
6737	NYSE	IPG	Fri, Apr 12, 2019	21.96	21.99	21.71	21.79
6736	NYSE	IPG	Thu, Apr 11, 2019	21.70	22.07	21.70	21.87
6735	NYSE	IPG	Wed, Apr 10, 2019	21.55	21.78	21.49	21.61
6734	NYSE	IPG	Tue, Apr 9, 2019	21.50	21.70	21.34	21.56
6733	NYSE	IPG	Mon, Apr 8, 2019	21.49	21.59	21.28	21.52
6732	NYSE	IPG	Fri, Apr 5, 2019	21.36	21.66	21.29	21.53
6731	NYSE	IPG	Thu, Apr 4, 2019	21.12	21.54	21.01	21.24
6730	NYSE	IPG	Wed, Apr 3, 2019	21.07	21.36	20.90	21.07
6729	NYSE	IPG	Tue, Apr 2, 2019	21.23	21.26	20.97	21.00
6728	NYSE	IPG	Mon, Apr 1, 2019	21.21	21.62	21.06	21.17
6727	NYSE	IPG	Fri, Mar 29, 2019	21.02	21.04	20.81	21.01
6726	NYSE	IPG	Thu, Mar 28, 2019	21.03	21.28	20.90	20.93
6725	NYSE	IPG	Wed, Mar 27, 2019	20.95	21.17	20.88	21.02
6724	NYSE	IPG	Tue, Mar 26, 2019	20.96	21.10	20.61	20.79
6723	NYSE	IPG	Mon, Mar 25, 2019	21.07	21.46	20.79	20.96
6722	NYSE	IPG	Fri, Mar 22, 2019	21.78	21.93	21.03	21.13
6721	NYSE	IPG	Thu, Mar 21, 2019	21.86	22.13	21.83	21.93
6720	NYSE	IPG	Wed, Mar 20, 2019	22.23	22.28	21.81	21.94
6719	NYSE	IPG	Tue, Mar 19, 2019	22.27	22.45	22.20	22.28
6718	NYSE	IPG	Mon, Mar 18, 2019	22.33	22.41	22.03	22.21
6717	NYSE	IPG	Fri, Mar 15, 2019	22.40	22.55	22.32	22.34
6716	NYSE	IPG	Thu, Mar 14, 2019	22.33	22.53	22.23	22.42
6715	NYSE	IPG	Wed, Mar 13, 2019	22.45	22.45	22.10	22.23
6714	NYSE	IPG	Tue, Mar 12, 2019	22.68	22.74	22.45	22.46
6713	NYSE	IPG	Mon, Mar 11, 2019	22.35	22.61	22.23	22.55
6712	NYSE	IPG	Fri, Mar 8, 2019	22.21	22.43	21.94	22.25
6711	NYSE	IPG	Thu, Mar 7, 2019	22.88	22.89	22.35	22.35
6710	NYSE	IPG	Wed, Mar 6, 2019	22.94	23.02	22.72	22.85
6709	NYSE	IPG	Tue, Mar 5, 2019	22.92	23.07	22.84	22.94
6708	NYSE	IPG	Mon, Mar 4, 2019	23.18	23.42	22.78	22.96
6707	NYSE	IPG	Fri, Mar 1, 2019	23.32	23.42	22.75	23.13
6706	NYSE	IPG	Thu, Feb 28, 2019	22.77	23.15	22.64	23.03
6705	NYSE	IPG	Wed, Feb 27, 2019	23.47	23.57	22.80	22.78
6704	NYSE	IPG	Tue, Feb 26, 2019	23.64	23.86	23.43	23.63
6703	NYSE	IPG	Mon, Feb 25, 2019	23.88	23.98	23.64	23.65
6702	NYSE	IPG	Fri, Feb 22, 2019	23.54	23.89	23.54	23.75
6701	NYSE	IPG	Thu, Feb 21, 2019	23.66	23.87	23.36	23.41
6700	NYSE	IPG	Wed, Feb 20, 2019	23.40	23.73	23.29	23.66
6699	NYSE	IPG	Tue, Feb 19, 2019	23.37	23.40	23.08	23.29
6698	NYSE	IPG	Fri, Feb 15, 2019	23.18	23.49	23.14	23.38
6697	NYSE	IPG	Thu, Feb 14, 2019	22.65	23.21	22.60	23.03
6696	NYSE	IPG	Wed, Feb 13, 2019	22.75	23.00	22.00	22.70
6695	NYSE	IPG	Tue, Feb 12, 2019	22.12	22.24	21.66	21.67
6694	NYSE	IPG	Mon, Feb 11, 2019	22.20	22.29	21.79	21.81
6693	NYSE	IPG	Fri, Feb 8, 2019	21.82	22.11	21.78	22.11
6692	NYSE	IPG	Thu, Feb 7, 2019	21.33	22.02	21.13	21.89
6691	NYSE	IPG	Wed, Feb 6, 2019	22.90	22.91	21.44	21.61
6690	NYSE	IPG	Tue, Feb 5, 2019	22.73	23.01	22.56	22.90
6689	NYSE	IPG	Mon, Feb 4, 2019	22.58	22.82	22.46	22.70
6688	NYSE	IPG	Fri, Feb 1, 2019	22.86	22.86	22.51	22.67
6687	NYSE	IPG	Thu, Jan 31, 2019	22.66	22.84	22.58	22.75
6686	NYSE	IPG	Wed, Jan 30, 2019	22.77	22.83	22.43	22.72
6685	NYSE	IPG	Tue, Jan 29, 2019	22.48	22.82	22.46	22.76
6684	NYSE	IPG	Mon, Jan 28, 2019	22.23	22.54	22.11	22.50
6683	NYSE	IPG	Fri, Jan 25, 2019	22.45	22.56	22.04	22.41
6682	NYSE	IPG	Thu, Jan 24, 2019	21.89	22.29	21.81	22.24
6681	NYSE	IPG	Wed, Jan 23, 2019	21.73	21.97	21.58	21.90
6680	NYSE	IPG	Tue, Jan 22, 2019	22.18	22.22	21.48	21.65
6679	NYSE	IPG	Fri, Jan 18, 2019	22.35	22.41	22.07	22.25
6678	NYSE	IPG	Thu, Jan 17, 2019	22.09	22.34	22.09	22.34
6677	NYSE	IPG	Wed, Jan 16, 2019	22.33	22.39	22.14	22.21
6676	NYSE	IPG	Tue, Jan 15, 2019	22.30	22.43	22.15	22.27
6675	NYSE	IPG	Mon, Jan 14, 2019	22.07	22.34	22.06	22.31
6674	NYSE	IPG	Fri, Jan 11, 2019	22.16	22.30	22.01	22.28
6673	NYSE	IPG	Thu, Jan 10, 2019	22.07	22.26	21.71	22.25
6672	NYSE	IPG	Wed, Jan 9, 2019	21.99	22.34	21.83	22.19
6671	NYSE	IPG	Tue, Jan 8, 2019	21.54	21.96	21.40	21.89
6670	NYSE	IPG	Mon, Jan 7, 2019	20.78	21.41	20.78	21.24
6669	NYSE	IPG	Fri, Jan 4, 2019	20.63	20.86	20.56	20.73
6668	NYSE	IPG	Thu, Jan 3, 2019	20.16	20.55	20.02	20.40
6667	NYSE	IPG	Wed, Jan 2, 2019	20.35	20.56	20.14	20.24
6666	NYSE	IPG	Mon, Dec 31, 2018	20.56	20.69	20.42	20.63
6665	NYSE	IPG	Fri, Dec 28, 2018	20.59	20.70	20.34	20.43
6664	NYSE	IPG	Thu, Dec 27, 2018	20.12	20.41	19.71	20.41
6663	NYSE	IPG	Wed, Dec 26, 2018	19.81	20.36	19.61	20.35
6662	NYSE	IPG	Mon, Dec 24, 2018	20.06	20.23	19.71	19.75
6661	NYSE	IPG	Fri, Dec 21, 2018	21.03	21.22	20.09	20.15
6660	NYSE	IPG	Thu, Dec 20, 2018	21.28	21.39	20.54	20.81
6659	NYSE	IPG	Wed, Dec 19, 2018	21.93	21.97	21.23	21.32
6658	NYSE	IPG	Tue, Dec 18, 2018	21.94	22.30	21.61	21.86
6657	NYSE	IPG	Mon, Dec 17, 2018	21.93	22.19	21.65	21.76
6656	NYSE	IPG	Fri, Dec 14, 2018	23.06	23.06	22.08	22.21
6655	NYSE	IPG	Thu, Dec 13, 2018	23.96	24.16	22.96	23.22
6654	NYSE	IPG	Wed, Dec 12, 2018	23.18	24.02	23.17	23.92
6653	NYSE	IPG	Tue, Dec 11, 2018	23.21	23.34	22.82	22.94
6652	NYSE	IPG	Mon, Dec 10, 2018	22.64	22.93	22.21	22.90
6651	NYSE	IPG	Fri, Dec 7, 2018	22.97	23.11	22.54	22.64
6650	NYSE	IPG	Thu, Dec 6, 2018	23.04	23.20	22.53	22.95
6649	NYSE	IPG	Tue, Dec 4, 2018	23.67	23.91	23.12	23.19
6648	NYSE	IPG	Mon, Dec 3, 2018	23.74	24.04	23.59	23.75
6647	NYSE	IPG	Fri, Nov 30, 2018	24.27	24.31	23.23	23.50
6646	NYSE	IPG	Thu, Nov 29, 2018	24.31	24.48	24.21	24.14
6645	NYSE	IPG	Wed, Nov 28, 2018	23.85	24.39	23.78	24.37
6644	NYSE	IPG	Tue, Nov 27, 2018	23.23	23.81	23.23	23.71
6643	NYSE	IPG	Mon, Nov 26, 2018	22.97	23.25	22.77	23.25
6642	NYSE	IPG	Fri, Nov 23, 2018	22.94	23.00	22.70	22.70
6641	NYSE	IPG	Wed, Nov 21, 2018	23.20	23.46	22.97	23.08
6640	NYSE	IPG	Tue, Nov 20, 2018	23.34	23.41	22.90	23.08
6639	NYSE	IPG	Mon, Nov 19, 2018	24.04	24.06	23.37	23.47
6638	NYSE	IPG	Fri, Nov 16, 2018	23.93	24.18	23.83	24.03
6637	NYSE	IPG	Thu, Nov 15, 2018	24.00	24.14	23.73	23.91
6636	NYSE	IPG	Wed, Nov 14, 2018	24.11	24.68	24.06	24.15
6635	NYSE	IPG	Tue, Nov 13, 2018	24.16	24.25	23.78	23.94
6634	NYSE	IPG	Mon, Nov 12, 2018	23.82	24.17	23.82	23.97
6633	NYSE	IPG	Fri, Nov 9, 2018	23.80	24.17	23.73	23.84
6632	NYSE	IPG	Thu, Nov 8, 2018	23.76	23.92	23.60	23.92
6631	NYSE	IPG	Wed, Nov 7, 2018	23.67	23.89	23.50	23.75
6630	NYSE	IPG	Tue, Nov 6, 2018	23.06	23.51	23.06	23.44
6629	NYSE	IPG	Mon, Nov 5, 2018	22.88	23.32	22.88	23.13
6628	NYSE	IPG	Fri, Nov 2, 2018	23.34	23.65	22.75	22.80
6627	NYSE	IPG	Thu, Nov 1, 2018	23.37	23.68	22.83	23.21
6626	NYSE	IPG	Wed, Oct 31, 2018	23.56	23.60	23.14	23.16
6625	NYSE	IPG	Tue, Oct 30, 2018	22.95	23.41	22.91	23.40
6624	NYSE	IPG	Mon, Oct 29, 2018	23.14	23.41	22.69	22.96
6623	NYSE	IPG	Fri, Oct 26, 2018	23.05	23.29	22.77	22.87
6622	NYSE	IPG	Thu, Oct 25, 2018	23.60	23.85	22.94	23.33
6621	NYSE	IPG	Wed, Oct 24, 2018	24.18	24.56	23.60	23.65
6620	NYSE	IPG	Tue, Oct 23, 2018	24.07	24.28	23.73	24.16
6619	NYSE	IPG	Mon, Oct 22, 2018	24.67	25.10	24.35	24.44
6618	NYSE	IPG	Fri, Oct 19, 2018	22.94	24.95	22.61	24.65
6617	NYSE	IPG	Thu, Oct 18, 2018	22.35	22.55	22.23	22.48
6616	NYSE	IPG	Wed, Oct 17, 2018	22.07	22.45	22.02	22.20
6615	NYSE	IPG	Tue, Oct 16, 2018	22.31	22.39	21.78	22.04
6614	NYSE	IPG	Mon, Oct 15, 2018	21.25	21.79	21.25	21.66
6613	NYSE	IPG	Fri, Oct 12, 2018	21.84	21.86	21.17	21.43
6612	NYSE	IPG	Thu, Oct 11, 2018	22.07	22.50	21.44	21.60
6611	NYSE	IPG	Wed, Oct 10, 2018	23.00	23.06	21.91	21.94
6610	NYSE	IPG	Tue, Oct 9, 2018	23.41	23.44	23.02	23.11
6609	NYSE	IPG	Mon, Oct 8, 2018	23.16	23.45	22.97	23.40
6608	NYSE	IPG	Fri, Oct 5, 2018	23.24	23.60	23.24	23.35
6607	NYSE	IPG	Thu, Oct 4, 2018	23.34	23.37	23.06	23.20
6606	NYSE	IPG	Wed, Oct 3, 2018	23.13	23.34	23.05	23.34
6605	NYSE	IPG	Tue, Oct 2, 2018	22.94	23.18	22.77	23.07
6604	NYSE	IPG	Mon, Oct 1, 2018	23.02	23.09	22.77	22.90
6603	NYSE	IPG	Fri, Sep 28, 2018	22.55	23.01	22.18	22.87
6602	NYSE	IPG	Thu, Sep 27, 2018	23.19	23.33	22.57	22.79
6601	NYSE	IPG	Wed, Sep 26, 2018	23.20	23.38	23.18	23.20
6600	NYSE	IPG	Tue, Sep 25, 2018	23.06	23.24	23.01	23.11
6599	NYSE	IPG	Mon, Sep 24, 2018	23.20	23.27	22.92	23.01
6598	NYSE	IPG	Fri, Sep 21, 2018	22.73	23.32	22.65	23.18
6597	NYSE	IPG	Thu, Sep 20, 2018	22.65	22.75	22.48	22.67
6596	NYSE	IPG	Wed, Sep 19, 2018	22.38	22.48	22.29	22.36
6595	NYSE	IPG	Tue, Sep 18, 2018	22.46	22.54	22.24	22.35
6594	NYSE	IPG	Mon, Sep 17, 2018	22.88	22.92	22.49	22.54
6593	NYSE	IPG	Fri, Sep 14, 2018	22.76	22.87	22.64	22.71
6592	NYSE	IPG	Thu, Sep 13, 2018	22.88	22.88	22.63	22.69
6591	NYSE	IPG	Wed, Sep 12, 2018	22.55	22.81	22.39	22.80
6590	NYSE	IPG	Tue, Sep 11, 2018	22.81	22.85	22.29	22.51
6589	NYSE	IPG	Mon, Sep 10, 2018	22.85	22.90	22.67	22.82
6588	NYSE	IPG	Fri, Sep 7, 2018	22.52	22.86	22.41	22.75
6587	NYSE	IPG	Thu, Sep 6, 2018	22.72	22.93	22.49	22.60
6586	NYSE	IPG	Wed, Sep 5, 2018	22.85	22.92	22.48	22.63
6585	NYSE	IPG	Tue, Sep 4, 2018	22.70	23.05	22.55	22.93
6584	NYSE	IPG	Fri, Aug 31, 2018	23.10	23.37	23.08	23.35
6583	NYSE	IPG	Thu, Aug 30, 2018	23.39	23.51	23.27	23.18
6582	NYSE	IPG	Wed, Aug 29, 2018	23.35	23.47	23.28	23.44
6581	NYSE	IPG	Tue, Aug 28, 2018	23.15	23.41	23.14	23.31
6580	NYSE	IPG	Mon, Aug 27, 2018	22.97	23.25	22.93	23.06
6579	NYSE	IPG	Fri, Aug 24, 2018	22.71	22.93	22.63	22.88
6578	NYSE	IPG	Thu, Aug 23, 2018	22.85	22.95	22.64	22.67
6577	NYSE	IPG	Wed, Aug 22, 2018	22.73	22.93	22.57	22.81
6576	NYSE	IPG	Tue, Aug 21, 2018	22.53	22.81	22.35	22.77
6575	NYSE	IPG	Mon, Aug 20, 2018	22.50	22.59	22.32	22.45
6574	NYSE	IPG	Fri, Aug 17, 2018	22.55	22.56	22.32	22.37
6573	NYSE	IPG	Thu, Aug 16, 2018	22.35	22.61	22.23	22.56
6572	NYSE	IPG	Wed, Aug 15, 2018	21.98	22.24	21.87	22.14
6571	NYSE	IPG	Tue, Aug 14, 2018	21.95	22.26	21.88	22.13
6570	NYSE	IPG	Mon, Aug 13, 2018	22.08	22.13	21.79	21.85
6569	NYSE	IPG	Fri, Aug 10, 2018	22.16	22.23	22.01	22.09
6568	NYSE	IPG	Thu, Aug 9, 2018	22.19	22.36	22.16	22.29
6567	NYSE	IPG	Wed, Aug 8, 2018	22.36	22.43	22.08	22.13
6566	NYSE	IPG	Tue, Aug 7, 2018	22.38	22.52	22.31	22.36
6565	NYSE	IPG	Mon, Aug 6, 2018	22.02	22.36	21.93	22.25
6564	NYSE	IPG	Fri, Aug 3, 2018	22.20	22.26	21.97	22.02
6563	NYSE	IPG	Thu, Aug 2, 2018	21.93	22.27	21.73	22.08
6562	NYSE	IPG	Wed, Aug 1, 2018	22.38	22.45	21.92	21.98
6561	NYSE	IPG	Tue, Jul 31, 2018	22.36	22.66	22.08	22.55
6560	NYSE	IPG	Mon, Jul 30, 2018	22.40	22.41	22.16	22.22
6559	NYSE	IPG	Fri, Jul 27, 2018	22.48	22.62	22.30	22.42
6558	NYSE	IPG	Thu, Jul 26, 2018	22.39	22.81	22.34	22.38
6557	NYSE	IPG	Wed, Jul 25, 2018	22.04	22.53	21.86	22.40
6556	NYSE	IPG	Tue, Jul 24, 2018	23.32	23.32	21.72	21.82
6555	NYSE	IPG	Mon, Jul 23, 2018	21.48	22.04	21.48	21.98
6554	NYSE	IPG	Fri, Jul 20, 2018	21.82	21.85	21.41	21.48
6553	NYSE	IPG	Thu, Jul 19, 2018	21.85	22.26	21.45	21.85
6552	NYSE	IPG	Wed, Jul 18, 2018	22.27	22.57	22.27	22.55
6551	NYSE	IPG	Tue, Jul 17, 2018	22.95	22.99	22.24	22.26
6550	NYSE	IPG	Mon, Jul 16, 2018	23.24	23.77	23.11	23.70
6549	NYSE	IPG	Fri, Jul 13, 2018	23.13	23.38	23.13	23.30
6548	NYSE	IPG	Thu, Jul 12, 2018	23.24	23.30	22.89	23.24
6547	NYSE	IPG	Wed, Jul 11, 2018	23.47	23.68	23.19	23.24
6546	NYSE	IPG	Tue, Jul 10, 2018	23.10	23.56	23.08	23.51
6545	NYSE	IPG	Mon, Jul 9, 2018	22.88	23.13	22.80	23.09
6544	NYSE	IPG	Fri, Jul 6, 2018	22.43	22.90	22.34	22.86
6543	NYSE	IPG	Thu, Jul 5, 2018	22.40	22.52	22.11	22.40
6542	NYSE	IPG	Tue, Jul 3, 2018	23.17	23.17	22.30	22.33
6541	NYSE	IPG	Mon, Jul 2, 2018	23.25	23.29	22.70	23.03
6540	NYSE	IPG	Fri, Jun 29, 2018	23.83	23.83	23.43	23.44
6539	NYSE	IPG	Thu, Jun 28, 2018	23.36	23.73	23.17	23.71
6538	NYSE	IPG	Wed, Jun 27, 2018	23.62	23.71	23.31	23.33
6537	NYSE	IPG	Tue, Jun 26, 2018	23.48	23.73	23.46	23.62
6536	NYSE	IPG	Mon, Jun 25, 2018	23.87	24.21	23.46	23.58
6535	NYSE	IPG	Fri, Jun 22, 2018	23.67	24.01	23.60	23.91
6534	NYSE	IPG	Thu, Jun 21, 2018	23.42	23.71	23.33	23.54
6533	NYSE	IPG	Wed, Jun 20, 2018	23.40	23.54	23.31	23.42
6532	NYSE	IPG	Tue, Jun 19, 2018	23.42	23.57	23.24	23.36
6531	NYSE	IPG	Mon, Jun 18, 2018	23.41	23.64	23.26	23.63
6530	NYSE	IPG	Fri, Jun 15, 2018	23.53	23.60	23.38	23.57
6529	NYSE	IPG	Thu, Jun 14, 2018	23.39	23.83	23.39	23.58
6528	NYSE	IPG	Wed, Jun 13, 2018	23.68	23.71	23.31	23.31
6527	NYSE	IPG	Tue, Jun 12, 2018	23.50	23.59	23.29	23.46
6526	NYSE	IPG	Mon, Jun 11, 2018	23.11	23.73	23.11	23.59
6525	NYSE	IPG	Fri, Jun 8, 2018	22.95	23.14	22.95	23.12
6524	NYSE	IPG	Thu, Jun 7, 2018	23.00	23.17	22.86	22.99
6523	NYSE	IPG	Wed, Jun 6, 2018	22.84	22.97	22.71	22.97
6522	NYSE	IPG	Tue, Jun 5, 2018	22.69	22.88	22.65	22.83
6521	NYSE	IPG	Mon, Jun 4, 2018	22.65	22.82	22.54	22.78
6520	NYSE	IPG	Fri, Jun 1, 2018	22.49	22.60	22.28	22.57
6519	NYSE	IPG	Thu, May 31, 2018	22.65	22.65	22.34	22.39
6518	NYSE	IPG	Wed, May 30, 2018	22.66	22.67	22.45	22.61
6517	NYSE	IPG	Tue, May 29, 2018	22.84	22.99	22.48	22.64
6516	NYSE	IPG	Fri, May 25, 2018	23.06	23.19	22.95	23.02
6515	NYSE	IPG	Thu, May 24, 2018	23.15	23.36	23.07	23.14
6514	NYSE	IPG	Wed, May 23, 2018	23.50	23.52	22.96	23.18
6513	NYSE	IPG	Tue, May 22, 2018	23.89	24.00	23.76	23.77
6512	NYSE	IPG	Mon, May 21, 2018	23.91	23.99	23.79	23.80
6511	NYSE	IPG	Fri, May 18, 2018	23.94	24.12	23.70	23.77
6510	NYSE	IPG	Thu, May 17, 2018	24.07	24.20	23.85	23.93
6509	NYSE	IPG	Wed, May 16, 2018	24.26	24.42	23.98	24.04
6508	NYSE	IPG	Tue, May 15, 2018	24.12	24.24	23.96	24.20
6507	NYSE	IPG	Mon, May 14, 2018	24.25	24.31	24.05	24.22
6506	NYSE	IPG	Fri, May 11, 2018	24.24	24.47	24.10	24.26
6505	NYSE	IPG	Thu, May 10, 2018	23.78	24.24	23.70	24.21
6504	NYSE	IPG	Wed, May 9, 2018	23.55	23.82	23.39	23.72
6503	NYSE	IPG	Tue, May 8, 2018	23.46	23.79	23.40	23.48
6502	NYSE	IPG	Mon, May 7, 2018	23.70	23.74	23.36	23.55
6501	NYSE	IPG	Fri, May 4, 2018	23.10	23.78	23.00	23.66
6500	NYSE	IPG	Thu, May 3, 2018	22.93	23.22	22.72	23.16
6499	NYSE	IPG	Wed, May 2, 2018	23.39	23.42	22.89	22.93
6498	NYSE	IPG	Tue, May 1, 2018	23.43	23.51	22.99	23.42
6497	NYSE	IPG	Mon, Apr 30, 2018	24.06	24.24	23.59	23.59
6496	NYSE	IPG	Fri, Apr 27, 2018	25.36	25.77	23.89	23.89
6495	NYSE	IPG	Thu, Apr 26, 2018	24.37	24.68	24.14	24.49
6494	NYSE	IPG	Wed, Apr 25, 2018	24.09	24.46	23.95	24.35
6493	NYSE	IPG	Tue, Apr 24, 2018	24.32	24.41	24.02	24.14
6492	NYSE	IPG	Mon, Apr 23, 2018	24.04	24.26	23.90	24.11
6491	NYSE	IPG	Fri, Apr 20, 2018	24.61	24.66	23.82	23.99
6490	NYSE	IPG	Thu, Apr 19, 2018	24.33	25.05	24.33	24.65
6489	NYSE	IPG	Wed, Apr 18, 2018	24.36	24.47	24.09	24.10
6488	NYSE	IPG	Tue, Apr 17, 2018	24.20	24.79	24.13	24.35
6487	NYSE	IPG	Mon, Apr 16, 2018	23.51	24.06	23.22	23.88
6486	NYSE	IPG	Fri, Apr 13, 2018	23.40	23.48	23.23	23.33
6485	NYSE	IPG	Thu, Apr 12, 2018	23.35	23.56	23.17	23.30
6484	NYSE	IPG	Wed, Apr 11, 2018	23.55	23.64	23.23	23.23
6483	NYSE	IPG	Tue, Apr 10, 2018	23.60	23.90	23.48	23.69
6482	NYSE	IPG	Mon, Apr 9, 2018	23.37	23.58	23.22	23.24
6481	NYSE	IPG	Fri, Apr 6, 2018	23.08	23.47	22.88	23.15
6480	NYSE	IPG	Thu, Apr 5, 2018	23.25	23.40	22.96	23.29
6479	NYSE	IPG	Wed, Apr 4, 2018	22.44	23.15	22.43	23.13
6478	NYSE	IPG	Tue, Apr 3, 2018	22.71	22.81	22.49	22.71
6477	NYSE	IPG	Mon, Apr 2, 2018	23.04	23.21	22.42	22.67
6476	NYSE	IPG	Thu, Mar 29, 2018	22.85	23.19	22.83	23.03
6475	NYSE	IPG	Wed, Mar 28, 2018	22.88	23.32	22.82	22.85
6474	NYSE	IPG	Tue, Mar 27, 2018	22.88	23.10	22.65	22.75
6473	NYSE	IPG	Mon, Mar 26, 2018	22.38	22.79	22.16	22.73
6472	NYSE	IPG	Fri, Mar 23, 2018	22.23	22.44	22.02	22.03
6471	NYSE	IPG	Thu, Mar 22, 2018	22.68	22.84	22.20	22.23
6470	NYSE	IPG	Wed, Mar 21, 2018	22.90	23.08	22.69	22.91
6469	NYSE	IPG	Tue, Mar 20, 2018	23.48	23.71	22.83	22.88
6468	NYSE	IPG	Mon, Mar 19, 2018	23.50	23.71	23.22	23.41
6467	NYSE	IPG	Fri, Mar 16, 2018	23.63	23.88	23.53	23.58
6466	NYSE	IPG	Thu, Mar 15, 2018	23.50	23.59	23.31	23.56
6465	NYSE	IPG	Wed, Mar 14, 2018	23.62	23.65	23.37	23.44
6464	NYSE	IPG	Tue, Mar 13, 2018	23.79	23.83	23.38	23.44
6463	NYSE	IPG	Mon, Mar 12, 2018	23.95	24.01	23.59	23.73
6462	NYSE	IPG	Fri, Mar 9, 2018	23.69	23.94	23.40	23.93
6461	NYSE	IPG	Thu, Mar 8, 2018	23.54	23.72	23.00	23.65
6460	NYSE	IPG	Wed, Mar 7, 2018	23.47	23.61	23.17	23.46
6459	NYSE	IPG	Tue, Mar 6, 2018	23.69	23.85	23.24	23.67
6458	NYSE	IPG	Mon, Mar 5, 2018	23.45	23.80	23.40	23.59
6457	NYSE	IPG	Fri, Mar 2, 2018	22.92	23.66	22.83	23.58
6456	NYSE	IPG	Thu, Mar 1, 2018	23.00	23.24	22.71	23.01
6455	NYSE	IPG	Wed, Feb 28, 2018	23.71	23.88	23.40	23.40
6454	NYSE	IPG	Tue, Feb 27, 2018	24.50	24.56	23.78	23.57
6453	NYSE	IPG	Mon, Feb 26, 2018	24.47	24.55	24.15	24.50
6452	NYSE	IPG	Fri, Feb 23, 2018	24.16	24.30	23.83	24.24
6451	NYSE	IPG	Thu, Feb 22, 2018	24.50	24.62	23.89	23.94
6450	NYSE	IPG	Wed, Feb 21, 2018	24.72	24.97	24.40	24.40
6449	NYSE	IPG	Tue, Feb 20, 2018	24.95	25.32	24.48	24.70
6448	NYSE	IPG	Fri, Feb 16, 2018	25.22	26.01	25.08	25.33
6447	NYSE	IPG	Thu, Feb 15, 2018	24.44	25.17	23.90	25.06
6446	NYSE	IPG	Wed, Feb 14, 2018	23.82	25.11	23.48	24.49
6445	NYSE	IPG	Tue, Feb 13, 2018	21.83	22.36	21.80	22.22
6444	NYSE	IPG	Mon, Feb 12, 2018	21.99	22.30	21.79	21.91
6443	NYSE	IPG	Fri, Feb 9, 2018	21.50	21.89	20.77	21.74
6442	NYSE	IPG	Thu, Feb 8, 2018	21.65	22.23	21.34	21.34
6441	NYSE	IPG	Wed, Feb 7, 2018	20.96	21.67	20.94	21.30
6440	NYSE	IPG	Tue, Feb 6, 2018	20.28	21.27	20.25	20.98
6439	NYSE	IPG	Mon, Feb 5, 2018	21.16	21.58	20.77	20.77
6438	NYSE	IPG	Fri, Feb 2, 2018	21.73	21.74	21.23	21.29
6437	NYSE	IPG	Thu, Feb 1, 2018	21.75	21.97	21.72	21.77
6436	NYSE	IPG	Wed, Jan 31, 2018	21.75	21.93	21.66	21.89
6435	NYSE	IPG	Tue, Jan 30, 2018	21.80	21.99	21.67	21.70
6434	NYSE	IPG	Mon, Jan 29, 2018	21.78	22.14	21.70	21.76
6433	NYSE	IPG	Fri, Jan 26, 2018	21.46	21.94	21.39	21.91
6432	NYSE	IPG	Thu, Jan 25, 2018	21.86	21.92	21.31	21.36
6431	NYSE	IPG	Wed, Jan 24, 2018	21.91	22.05	21.74	21.82
6430	NYSE	IPG	Tue, Jan 23, 2018	21.91	21.91	21.37	21.73
6429	NYSE	IPG	Mon, Jan 22, 2018	21.37	21.97	21.34	21.96
6428	NYSE	IPG	Fri, Jan 19, 2018	21.55	21.63	21.24	21.35
6427	NYSE	IPG	Thu, Jan 18, 2018	21.05	21.61	21.00	21.60
6426	NYSE	IPG	Wed, Jan 17, 2018	21.30	21.73	21.12	21.58
6425	NYSE	IPG	Tue, Jan 16, 2018	21.85	22.04	21.19	21.22
6424	NYSE	IPG	Fri, Jan 12, 2018	21.54	21.87	21.48	21.74
6423	NYSE	IPG	Thu, Jan 11, 2018	20.94	21.46	20.90	21.46
6422	NYSE	IPG	Wed, Jan 10, 2018	20.23	20.98	20.13	20.90
6421	NYSE	IPG	Tue, Jan 9, 2018	20.41	20.53	20.13	20.31
6420	NYSE	IPG	Mon, Jan 8, 2018	20.16	20.37	19.96	20.35
6419	NYSE	IPG	Fri, Jan 5, 2018	20.18	20.28	20.05	20.19
6418	NYSE	IPG	Thu, Jan 4, 2018	19.78	20.23	19.60	20.17
6417	NYSE	IPG	Wed, Jan 3, 2018	20.19	20.23	19.61	19.76
6416	NYSE	IPG	Tue, Jan 2, 2018	19.32	20.26	19.15	20.25
6415	NYSE	IPG	Fri, Dec 29, 2017	20.42	20.47	20.15	20.16
6414	NYSE	IPG	Thu, Dec 28, 2017	20.28	20.39	20.11	20.37
6413	NYSE	IPG	Wed, Dec 27, 2017	20.22	20.29	20.09	20.26
6412	NYSE	IPG	Tue, Dec 26, 2017	20.45	20.66	20.17	20.23
6411	NYSE	IPG	Fri, Dec 22, 2017	20.29	20.55	20.14	20.39
6410	NYSE	IPG	Thu, Dec 21, 2017	20.23	20.44	20.20	20.23
6409	NYSE	IPG	Wed, Dec 20, 2017	20.39	20.49	20.10	20.15
6408	NYSE	IPG	Tue, Dec 19, 2017	20.28	20.50	20.26	20.39
6407	NYSE	IPG	Mon, Dec 18, 2017	20.62	20.63	20.20	20.33
6406	NYSE	IPG	Fri, Dec 15, 2017	20.27	20.57	20.24	20.46
6405	NYSE	IPG	Thu, Dec 14, 2017	20.15	20.33	19.94	20.18
6404	NYSE	IPG	Wed, Dec 13, 2017	19.38	20.27	18.99	20.15
6403	NYSE	IPG	Tue, Dec 12, 2017	20.35	20.54	20.13	20.47
6402	NYSE	IPG	Mon, Dec 11, 2017	20.29	20.58	20.15	20.20
6401	NYSE	IPG	Fri, Dec 8, 2017	20.24	20.25	19.92	20.22
6400	NYSE	IPG	Thu, Dec 7, 2017	20.32	20.38	20.02	20.19
6399	NYSE	IPG	Wed, Dec 6, 2017	20.54	20.63	20.20	20.33
6398	NYSE	IPG	Tue, Dec 5, 2017	20.72	20.86	20.43	20.57
6397	NYSE	IPG	Mon, Dec 4, 2017	20.36	20.90	20.36	20.68
6396	NYSE	IPG	Fri, Dec 1, 2017	19.77	20.13	19.54	20.09
6395	NYSE	IPG	Thu, Nov 30, 2017	19.95	20.16	19.52	19.78
6394	NYSE	IPG	Wed, Nov 29, 2017	19.39	20.17	19.34	19.87
6393	NYSE	IPG	Tue, Nov 28, 2017	18.61	19.48	18.51	19.39
6392	NYSE	IPG	Mon, Nov 27, 2017	18.75	18.92	18.51	18.58
6391	NYSE	IPG	Fri, Nov 24, 2017	18.73	18.76	18.53	18.73
6390	NYSE	IPG	Wed, Nov 22, 2017	18.77	18.85	18.65	18.72
6389	NYSE	IPG	Tue, Nov 21, 2017	18.95	18.95	18.66	18.72
6388	NYSE	IPG	Mon, Nov 20, 2017	19.01	19.01	18.74	18.91
6387	NYSE	IPG	Fri, Nov 17, 2017	18.66	19.21	18.66	19.05
6386	NYSE	IPG	Thu, Nov 16, 2017	18.44	18.71	18.30	18.66
6385	NYSE	IPG	Wed, Nov 15, 2017	18.49	18.57	18.30	18.45
6384	NYSE	IPG	Tue, Nov 14, 2017	18.64	18.85	18.61	18.64
6383	NYSE	IPG	Mon, Nov 13, 2017	18.72	18.76	18.47	18.67
6382	NYSE	IPG	Fri, Nov 10, 2017	18.81	19.10	18.75	18.79
6381	NYSE	IPG	Thu, Nov 9, 2017	18.57	18.96	18.50	18.78
6380	NYSE	IPG	Wed, Nov 8, 2017	18.53	18.94	18.46	18.62
6379	NYSE	IPG	Tue, Nov 7, 2017	19.09	19.13	18.53	18.54
6378	NYSE	IPG	Mon, Nov 6, 2017	18.82	19.11	18.81	19.09
6377	NYSE	IPG	Fri, Nov 3, 2017	19.01	19.16	18.86	18.93
6376	NYSE	IPG	Thu, Nov 2, 2017	19.42	19.42	18.92	18.93
6375	NYSE	IPG	Wed, Nov 1, 2017	19.35	19.66	19.26	19.45
6374	NYSE	IPG	Tue, Oct 31, 2017	19.21	19.59	19.04	19.25
6373	NYSE	IPG	Mon, Oct 30, 2017	19.56	19.61	19.30	19.31
6372	NYSE	IPG	Fri, Oct 27, 2017	20.02	20.10	19.47	19.67
6371	NYSE	IPG	Thu, Oct 26, 2017	19.55	20.29	19.50	20.17
6370	NYSE	IPG	Wed, Oct 25, 2017	19.69	19.83	19.28	19.50
6369	NYSE	IPG	Tue, Oct 24, 2017	19.22	19.87	19.01	19.81
6368	NYSE	IPG	Mon, Oct 23, 2017	20.91	20.97	20.47	20.63
6367	NYSE	IPG	Fri, Oct 20, 2017	20.99	21.08	20.73	20.88
6366	NYSE	IPG	Thu, Oct 19, 2017	20.93	20.99	20.51	20.80
6365	NYSE	IPG	Wed, Oct 18, 2017	21.04	21.36	21.03	21.23
6364	NYSE	IPG	Tue, Oct 17, 2017	21.21	21.94	20.99	21.04
6363	NYSE	IPG	Mon, Oct 16, 2017	20.77	20.82	20.33	20.67
6362	NYSE	IPG	Fri, Oct 13, 2017	20.39	20.85	20.33	20.82
6361	NYSE	IPG	Thu, Oct 12, 2017	20.47	20.51	20.34	20.35
6360	NYSE	IPG	Wed, Oct 11, 2017	20.87	20.91	20.45	20.55
6359	NYSE	IPG	Tue, Oct 10, 2017	21.16	21.34	20.96	20.99
6358	NYSE	IPG	Mon, Oct 9, 2017	21.14	21.24	20.95	21.04
6357	NYSE	IPG	Fri, Oct 6, 2017	21.37	21.44	21.04	21.12
6356	NYSE	IPG	Thu, Oct 5, 2017	21.27	21.43	21.17	21.34
6355	NYSE	IPG	Wed, Oct 4, 2017	20.96	21.57	20.95	21.30
6354	NYSE	IPG	Tue, Oct 3, 2017	21.19	21.20	20.82	20.88
6353	NYSE	IPG	Mon, Oct 2, 2017	20.89	21.34	20.76	21.22
6352	NYSE	IPG	Fri, Sep 29, 2017	20.68	20.80	20.50	20.79
6351	NYSE	IPG	Thu, Sep 28, 2017	21.17	21.28	20.62	20.67
6350	NYSE	IPG	Wed, Sep 27, 2017	21.12	21.32	20.93	21.26
6349	NYSE	IPG	Tue, Sep 26, 2017	21.37	21.57	21.00	21.04
6348	NYSE	IPG	Mon, Sep 25, 2017	21.18	21.34	21.07	21.32
6347	NYSE	IPG	Fri, Sep 22, 2017	20.83	21.33	20.70	21.28
6346	NYSE	IPG	Thu, Sep 21, 2017	20.79	21.23	20.71	20.85
6345	NYSE	IPG	Wed, Sep 20, 2017	20.12	20.82	20.12	20.79
6344	NYSE	IPG	Tue, Sep 19, 2017	20.15	20.18	19.82	20.05
6343	NYSE	IPG	Mon, Sep 18, 2017	20.05	20.27	19.92	20.04
6342	NYSE	IPG	Fri, Sep 15, 2017	20.12	20.22	19.92	20.01
6341	NYSE	IPG	Thu, Sep 14, 2017	20.20	20.28	19.97	20.19
6340	NYSE	IPG	Wed, Sep 13, 2017	20.06	20.31	19.98	20.22
6339	NYSE	IPG	Tue, Sep 12, 2017	20.33	20.33	19.74	20.05
6338	NYSE	IPG	Mon, Sep 11, 2017	20.43	20.69	20.25	20.32
6337	NYSE	IPG	Fri, Sep 8, 2017	20.12	20.46	19.91	20.38
6336	NYSE	IPG	Thu, Sep 7, 2017	20.59	20.60	20.08	20.12
6335	NYSE	IPG	Wed, Sep 6, 2017	20.45	20.70	20.27	20.55
6334	NYSE	IPG	Tue, Sep 5, 2017	20.11	20.40	20.02	20.21
6333	NYSE	IPG	Fri, Sep 1, 2017	20.18	20.25	20.11	20.19
6332	NYSE	IPG	Thu, Aug 31, 2017	19.92	20.14	19.88	20.14
6331	NYSE	IPG	Wed, Aug 30, 2017	19.82	19.95	19.73	19.80
6330	NYSE	IPG	Tue, Aug 29, 2017	20.18	20.20	19.95	19.81
6329	NYSE	IPG	Mon, Aug 28, 2017	20.33	20.44	20.13	20.27
6328	NYSE	IPG	Fri, Aug 25, 2017	20.10	20.32	19.99	20.20
6327	NYSE	IPG	Thu, Aug 24, 2017	19.68	20.14	19.64	19.99
6326	NYSE	IPG	Wed, Aug 23, 2017	20.10	20.21	19.57	19.58
6325	NYSE	IPG	Tue, Aug 22, 2017	20.68	20.96	20.53	20.90
6324	NYSE	IPG	Mon, Aug 21, 2017	20.54	20.71	20.37	20.59
6323	NYSE	IPG	Fri, Aug 18, 2017	20.57	20.77	20.50	20.51
6322	NYSE	IPG	Thu, Aug 17, 2017	21.05	21.07	20.64	20.65
6321	NYSE	IPG	Wed, Aug 16, 2017	21.04	21.17	20.96	21.06
6320	NYSE	IPG	Tue, Aug 15, 2017	21.15	21.25	20.91	20.98
6319	NYSE	IPG	Mon, Aug 14, 2017	21.16	21.38	20.97	21.15
6318	NYSE	IPG	Fri, Aug 11, 2017	20.74	20.94	20.65	20.67
6317	NYSE	IPG	Thu, Aug 10, 2017	21.05	21.13	20.75	20.78
6316	NYSE	IPG	Wed, Aug 9, 2017	21.02	21.24	20.93	21.14
6315	NYSE	IPG	Tue, Aug 8, 2017	21.48	21.56	21.12	21.15
6314	NYSE	IPG	Mon, Aug 7, 2017	21.26	21.59	21.20	21.55
6313	NYSE	IPG	Fri, Aug 4, 2017	21.81	21.90	21.21	21.31
6312	NYSE	IPG	Thu, Aug 3, 2017	21.70	22.02	21.66	21.83
6311	NYSE	IPG	Wed, Aug 2, 2017	21.72	21.72	21.45	21.70
6310	NYSE	IPG	Tue, Aug 1, 2017	21.61	21.82	21.57	21.74
6309	NYSE	IPG	Mon, Jul 31, 2017	21.65	21.71	21.37	21.61
6308	NYSE	IPG	Fri, Jul 28, 2017	21.40	21.79	21.36	21.61
6307	NYSE	IPG	Thu, Jul 27, 2017	21.11	21.37	20.94	21.35
6306	NYSE	IPG	Wed, Jul 26, 2017	21.91	22.17	21.28	21.44
6305	NYSE	IPG	Tue, Jul 25, 2017	23.48	23.49	21.59	22.16
6304	NYSE	IPG	Mon, Jul 24, 2017	25.55	25.71	25.37	25.57
6303	NYSE	IPG	Fri, Jul 21, 2017	25.38	25.60	25.38	25.51
6302	NYSE	IPG	Thu, Jul 20, 2017	24.60	25.58	24.60	25.44
6301	NYSE	IPG	Wed, Jul 19, 2017	25.06	25.16	24.78	24.83
6300	NYSE	IPG	Tue, Jul 18, 2017	24.85	25.00	24.70	24.90
6299	NYSE	IPG	Mon, Jul 17, 2017	24.71	25.01	24.71	24.89
6298	NYSE	IPG	Fri, Jul 14, 2017	24.61	24.76	24.52	24.69
6297	NYSE	IPG	Thu, Jul 13, 2017	24.51	24.68	24.46	24.57
6296	NYSE	IPG	Wed, Jul 12, 2017	24.72	24.93	24.45	24.51
6295	NYSE	IPG	Tue, Jul 11, 2017	24.83	24.87	24.35	24.57
6294	NYSE	IPG	Mon, Jul 10, 2017	24.75	24.93	24.72	24.82
6293	NYSE	IPG	Fri, Jul 7, 2017	24.83	24.83	24.44	24.75
6292	NYSE	IPG	Thu, Jul 6, 2017	25.04	25.37	24.82	24.83
6291	NYSE	IPG	Wed, Jul 5, 2017	25.08	25.17	24.92	25.11
6290	NYSE	IPG	Mon, Jul 3, 2017	24.71	25.19	24.71	25.09
6289	NYSE	IPG	Fri, Jun 30, 2017	24.82	24.82	24.43	24.60
6288	NYSE	IPG	Thu, Jun 29, 2017	24.95	25.05	24.68	24.70
6287	NYSE	IPG	Wed, Jun 28, 2017	24.82	25.24	24.80	25.01
6286	NYSE	IPG	Tue, Jun 27, 2017	24.65	24.81	24.61	24.70
6285	NYSE	IPG	Mon, Jun 26, 2017	24.26	24.80	24.14	24.70
6284	NYSE	IPG	Fri, Jun 23, 2017	24.18	24.32	24.08	24.25
6283	NYSE	IPG	Thu, Jun 22, 2017	24.23	24.42	24.10	24.13
6282	NYSE	IPG	Wed, Jun 21, 2017	24.35	24.47	24.11	24.20
6281	NYSE	IPG	Tue, Jun 20, 2017	24.80	24.88	24.34	24.36
6280	NYSE	IPG	Mon, Jun 19, 2017	24.54	25.05	24.48	24.85
6279	NYSE	IPG	Fri, Jun 16, 2017	24.29	24.45	24.19	24.41
6278	NYSE	IPG	Thu, Jun 15, 2017	24.37	24.50	24.25	24.37
6277	NYSE	IPG	Wed, Jun 14, 2017	24.45	24.67	24.43	24.52
6276	NYSE	IPG	Tue, Jun 13, 2017	24.34	24.51	24.29	24.45
6275	NYSE	IPG	Mon, Jun 12, 2017	24.08	24.44	24.07	24.34
6274	NYSE	IPG	Fri, Jun 9, 2017	23.77	24.07	23.61	24.07
6273	NYSE	IPG	Thu, Jun 8, 2017	23.33	23.81	23.33	23.76
6272	NYSE	IPG	Wed, Jun 7, 2017	24.23	24.23	23.55	23.71
6271	NYSE	IPG	Tue, Jun 6, 2017	24.80	24.80	24.14	24.24
6270	NYSE	IPG	Mon, Jun 5, 2017	25.11	25.30	25.02	25.06
6269	NYSE	IPG	Fri, Jun 2, 2017	25.28	25.33	25.14	25.21
6268	NYSE	IPG	Thu, Jun 1, 2017	24.82	25.18	24.71	25.15
6267	NYSE	IPG	Wed, May 31, 2017	24.74	24.94	24.66	24.75
6266	NYSE	IPG	Tue, May 30, 2017	24.69	24.85	24.63	24.71
6265	NYSE	IPG	Fri, May 26, 2017	24.69	24.77	24.59	24.69
6264	NYSE	IPG	Thu, May 25, 2017	24.52	24.76	24.50	24.70
6263	NYSE	IPG	Wed, May 24, 2017	24.30	24.47	24.26	24.43
6262	NYSE	IPG	Tue, May 23, 2017	24.66	24.66	24.21	24.31
6261	NYSE	IPG	Mon, May 22, 2017	24.33	24.66	24.33	24.62
6260	NYSE	IPG	Fri, May 19, 2017	24.16	24.37	24.07	24.31
6259	NYSE	IPG	Thu, May 18, 2017	24.01	24.33	23.89	24.17
6258	NYSE	IPG	Wed, May 17, 2017	24.03	24.14	23.87	23.90
6257	NYSE	IPG	Tue, May 16, 2017	24.46	24.50	24.17	24.19
6256	NYSE	IPG	Mon, May 15, 2017	24.41	24.60	24.32	24.35
6255	NYSE	IPG	Fri, May 12, 2017	24.52	24.62	24.33	24.45
6254	NYSE	IPG	Thu, May 11, 2017	24.52	24.62	24.30	24.53
6253	NYSE	IPG	Wed, May 10, 2017	24.34	24.60	24.25	24.54
6252	NYSE	IPG	Tue, May 9, 2017	24.17	24.47	24.07	24.45
6251	NYSE	IPG	Mon, May 8, 2017	24.28	24.36	24.09	24.13
6250	NYSE	IPG	Fri, May 5, 2017	24.04	24.37	23.99	24.28
6249	NYSE	IPG	Thu, May 4, 2017	24.09	24.12	23.79	23.97
6248	NYSE	IPG	Wed, May 3, 2017	23.90	24.20	23.75	24.13
6247	NYSE	IPG	Tue, May 2, 2017	23.74	24.02	23.64	23.92
6246	NYSE	IPG	Mon, May 1, 2017	23.64	23.78	23.43	23.66
6245	NYSE	IPG	Fri, Apr 28, 2017	24.11	24.16	23.54	23.57
6244	NYSE	IPG	Thu, Apr 27, 2017	24.35	24.35	23.84	24.12
6243	NYSE	IPG	Wed, Apr 26, 2017	24.50	24.61	24.25	24.29
6242	NYSE	IPG	Tue, Apr 25, 2017	24.72	24.81	24.48	24.55
6241	NYSE	IPG	Mon, Apr 24, 2017	24.83	24.93	24.46	24.64
6240	NYSE	IPG	Fri, Apr 21, 2017	24.00	24.94	23.88	24.39
6239	NYSE	IPG	Thu, Apr 20, 2017	25.21	25.34	25.10	25.17
6238	NYSE	IPG	Wed, Apr 19, 2017	25.05	25.16	24.95	25.10
6237	NYSE	IPG	Tue, Apr 18, 2017	24.85	24.98	24.60	24.90
6236	NYSE	IPG	Mon, Apr 17, 2017	24.65	25.08	24.57	25.08
6235	NYSE	IPG	Thu, Apr 13, 2017	24.51	24.74	24.48	24.54
6234	NYSE	IPG	Wed, Apr 12, 2017	24.40	24.68	24.23	24.50
6233	NYSE	IPG	Tue, Apr 11, 2017	24.20	24.52	24.09	24.48
6232	NYSE	IPG	Mon, Apr 10, 2017	24.29	24.39	24.12	24.15
6231	NYSE	IPG	Fri, Apr 7, 2017	24.32	24.37	24.20	24.23
6230	NYSE	IPG	Thu, Apr 6, 2017	24.37	24.42	24.12	24.36
6229	NYSE	IPG	Wed, Apr 5, 2017	24.60	24.84	24.43	24.43
6228	NYSE	IPG	Tue, Apr 4, 2017	24.39	24.55	24.30	24.51
6227	NYSE	IPG	Mon, Apr 3, 2017	24.56	24.60	24.14	24.39
6226	NYSE	IPG	Fri, Mar 31, 2017	24.52	24.72	24.45	24.57
6225	NYSE	IPG	Thu, Mar 30, 2017	24.50	24.66	24.40	24.58
6224	NYSE	IPG	Wed, Mar 29, 2017	24.39	24.54	24.35	24.52
6223	NYSE	IPG	Tue, Mar 28, 2017	24.05	24.62	23.98	24.50
6222	NYSE	IPG	Mon, Mar 27, 2017	24.03	24.17	23.88	24.04
6221	NYSE	IPG	Fri, Mar 24, 2017	24.28	24.38	24.02	24.16
6220	NYSE	IPG	Thu, Mar 23, 2017	24.33	24.54	24.23	24.27
6219	NYSE	IPG	Wed, Mar 22, 2017	24.11	24.39	24.05	24.37
6218	NYSE	IPG	Tue, Mar 21, 2017	24.36	24.41	23.95	24.07
6217	NYSE	IPG	Mon, Mar 20, 2017	24.56	24.60	24.11	24.30
6216	NYSE	IPG	Fri, Mar 17, 2017	24.63	24.67	24.44	24.58
6215	NYSE	IPG	Thu, Mar 16, 2017	24.51	24.70	24.50	24.61
6214	NYSE	IPG	Wed, Mar 15, 2017	24.32	24.61	24.22	24.50
6213	NYSE	IPG	Tue, Mar 14, 2017	24.23	24.44	24.23	24.28
6212	NYSE	IPG	Mon, Mar 13, 2017	24.26	24.39	24.17	24.26
6211	NYSE	IPG	Fri, Mar 10, 2017	24.34	24.39	24.15	24.23
6210	NYSE	IPG	Thu, Mar 9, 2017	24.28	24.41	24.03	24.18
6209	NYSE	IPG	Wed, Mar 8, 2017	24.20	24.34	24.14	24.29
6208	NYSE	IPG	Tue, Mar 7, 2017	24.21	24.43	24.11	24.20
6207	NYSE	IPG	Mon, Mar 6, 2017	24.04	24.29	23.88	24.25
6206	NYSE	IPG	Fri, Mar 3, 2017	24.20	24.36	23.92	24.22
6205	NYSE	IPG	Thu, Mar 2, 2017	24.53	24.78	24.41	24.43
6204	NYSE	IPG	Wed, Mar 1, 2017	24.33	24.59	24.24	24.38
6203	NYSE	IPG	Tue, Feb 28, 2017	24.49	24.51	24.09	24.10
6202	NYSE	IPG	Mon, Feb 27, 2017	24.50	24.60	24.20	24.55
6201	NYSE	IPG	Fri, Feb 24, 2017	24.48	24.66	24.30	24.56
6200	NYSE	IPG	Thu, Feb 23, 2017	24.69	24.74	24.34	24.53
6199	NYSE	IPG	Wed, Feb 22, 2017	24.52	24.75	24.30	24.69
6198	NYSE	IPG	Tue, Feb 21, 2017	24.52	24.73	24.50	24.59
6197	NYSE	IPG	Fri, Feb 17, 2017	24.49	24.60	24.28	24.50
6196	NYSE	IPG	Thu, Feb 16, 2017	24.74	24.82	24.48	24.49
6195	NYSE	IPG	Wed, Feb 15, 2017	24.47	24.79	24.43	24.74
6194	NYSE	IPG	Tue, Feb 14, 2017	24.75	24.84	24.46	24.51
6193	NYSE	IPG	Mon, Feb 13, 2017	24.39	24.85	24.27	24.74
6192	NYSE	IPG	Fri, Feb 10, 2017	25.32	25.33	23.85	24.23
6191	NYSE	IPG	Thu, Feb 9, 2017	23.09	23.39	23.07	23.27
6190	NYSE	IPG	Wed, Feb 8, 2017	22.97	23.19	22.92	23.06
6189	NYSE	IPG	Tue, Feb 7, 2017	23.50	23.50	22.88	22.97
6188	NYSE	IPG	Mon, Feb 6, 2017	23.50	23.82	23.50	23.70
6187	NYSE	IPG	Fri, Feb 3, 2017	23.49	23.67	23.34	23.52
6186	NYSE	IPG	Thu, Feb 2, 2017	23.29	23.57	23.17	23.31
6185	NYSE	IPG	Wed, Feb 1, 2017	23.52	23.67	23.14	23.30
6184	NYSE	IPG	Tue, Jan 31, 2017	23.89	23.93	23.46	23.53
6183	NYSE	IPG	Mon, Jan 30, 2017	23.88	23.92	23.63	23.91
6182	NYSE	IPG	Fri, Jan 27, 2017	23.96	24.00	23.75	23.89
6181	NYSE	IPG	Thu, Jan 26, 2017	23.76	23.91	23.67	23.89
6180	NYSE	IPG	Wed, Jan 25, 2017	23.52	23.80	23.48	23.74
6179	NYSE	IPG	Tue, Jan 24, 2017	23.18	23.51	23.06	23.37
6178	NYSE	IPG	Mon, Jan 23, 2017	23.03	23.13	22.86	23.10
6177	NYSE	IPG	Fri, Jan 20, 2017	23.10	23.26	23.06	23.08
6176	NYSE	IPG	Thu, Jan 19, 2017	23.52	23.57	22.91	23.05
6175	NYSE	IPG	Wed, Jan 18, 2017	23.52	23.65	23.43	23.53
6174	NYSE	IPG	Tue, Jan 17, 2017	23.50	23.75	23.38	23.52
6173	NYSE	IPG	Fri, Jan 13, 2017	23.70	23.86	23.54	23.58
6172	NYSE	IPG	Thu, Jan 12, 2017	23.38	23.74	23.36	23.69
6171	NYSE	IPG	Wed, Jan 11, 2017	23.29	23.71	23.23	23.70
6170	NYSE	IPG	Tue, Jan 10, 2017	23.48	23.61	23.28	23.31
6169	NYSE	IPG	Mon, Jan 9, 2017	23.58	23.68	23.35	23.51
6168	NYSE	IPG	Fri, Jan 6, 2017	23.20	23.75	23.06	23.64
6167	NYSE	IPG	Thu, Jan 5, 2017	23.19	23.35	22.89	23.10
6166	NYSE	IPG	Wed, Jan 4, 2017	23.61	23.76	23.50	23.63
6165	NYSE	IPG	Tue, Jan 3, 2017	23.65	23.71	23.45	23.51
6164	NYSE	IPG	Fri, Dec 30, 2016	23.66	23.66	23.20	23.41
6163	NYSE	IPG	Thu, Dec 29, 2016	23.61	23.77	23.56	23.64
6162	NYSE	IPG	Wed, Dec 28, 2016	23.76	23.90	23.52	23.53
6161	NYSE	IPG	Tue, Dec 27, 2016	23.68	23.95	23.62	23.76
6160	NYSE	IPG	Fri, Dec 23, 2016	23.58	23.68	23.55	23.60
6159	NYSE	IPG	Thu, Dec 22, 2016	23.46	23.61	23.35	23.58
6158	NYSE	IPG	Wed, Dec 21, 2016	23.64	23.77	23.49	23.50
6157	NYSE	IPG	Tue, Dec 20, 2016	23.89	23.99	23.41	23.71
6156	NYSE	IPG	Mon, Dec 19, 2016	23.86	24.15	23.79	23.87
6155	NYSE	IPG	Fri, Dec 16, 2016	24.22	24.26	23.83	23.88
6154	NYSE	IPG	Thu, Dec 15, 2016	24.01	24.33	23.91	24.16
6153	NYSE	IPG	Wed, Dec 14, 2016	24.33	24.40	24.00	24.10
6152	NYSE	IPG	Tue, Dec 13, 2016	24.09	24.42	24.09	24.29
6151	NYSE	IPG	Mon, Dec 12, 2016	24.01	24.04	23.78	24.02
6150	NYSE	IPG	Fri, Dec 9, 2016	23.62	23.97	23.60	23.91
6149	NYSE	IPG	Thu, Dec 8, 2016	23.50	23.77	23.43	23.63
6148	NYSE	IPG	Wed, Dec 7, 2016	23.18	23.55	22.91	23.45
6147	NYSE	IPG	Tue, Dec 6, 2016	24.14	24.35	22.80	23.27
6146	NYSE	IPG	Mon, Dec 5, 2016	24.12	24.17	23.93	24.00
6145	NYSE	IPG	Fri, Dec 2, 2016	24.12	24.34	23.98	23.98
6144	NYSE	IPG	Thu, Dec 1, 2016	24.02	24.21	23.99	24.12
6143	NYSE	IPG	Wed, Nov 30, 2016	24.28	24.39	24.07	24.07
6142	NYSE	IPG	Tue, Nov 29, 2016	24.38	24.54	24.29	24.34
6141	NYSE	IPG	Mon, Nov 28, 2016	24.48	24.73	24.39	24.40
6140	NYSE	IPG	Fri, Nov 25, 2016	24.31	24.67	24.29	24.59
6139	NYSE	IPG	Wed, Nov 23, 2016	24.22	24.40	24.19	24.37
6138	NYSE	IPG	Tue, Nov 22, 2016	23.95	24.39	23.90	24.31
6137	NYSE	IPG	Mon, Nov 21, 2016	23.62	23.97	23.57	23.93
6136	NYSE	IPG	Fri, Nov 18, 2016	24.02	24.06	23.58	23.61
6135	NYSE	IPG	Thu, Nov 17, 2016	23.25	24.23	23.17	24.14
6134	NYSE	IPG	Wed, Nov 16, 2016	23.02	23.26	22.96	23.18
6133	NYSE	IPG	Tue, Nov 15, 2016	22.27	23.07	22.25	23.03
6132	NYSE	IPG	Mon, Nov 14, 2016	22.13	22.37	22.07	22.16
6131	NYSE	IPG	Fri, Nov 11, 2016	21.84	22.09	21.67	22.07
6130	NYSE	IPG	Thu, Nov 10, 2016	21.99	22.17	21.74	21.87
6129	NYSE	IPG	Wed, Nov 9, 2016	22.20	22.37	21.67	21.92
6128	NYSE	IPG	Tue, Nov 8, 2016	22.25	22.70	22.16	22.58
6127	NYSE	IPG	Mon, Nov 7, 2016	22.41	22.48	22.15	22.25
6126	NYSE	IPG	Fri, Nov 4, 2016	21.92	22.26	21.81	22.05
6125	NYSE	IPG	Thu, Nov 3, 2016	22.11	22.22	21.73	21.83
6124	NYSE	IPG	Wed, Nov 2, 2016	22.16	22.36	21.98	22.06
6123	NYSE	IPG	Tue, Nov 1, 2016	22.47	22.47	22.05	22.17
6122	NYSE	IPG	Mon, Oct 31, 2016	22.38	22.45	22.23	22.39
6121	NYSE	IPG	Fri, Oct 28, 2016	22.09	22.50	22.09	22.30
6120	NYSE	IPG	Thu, Oct 27, 2016	22.45	22.47	21.98	22.04
6119	NYSE	IPG	Wed, Oct 26, 2016	22.53	22.78	22.34	22.37
6118	NYSE	IPG	Tue, Oct 25, 2016	22.88	23.00	22.67	22.69
6117	NYSE	IPG	Mon, Oct 24, 2016	22.53	22.92	22.51	22.88
6116	NYSE	IPG	Fri, Oct 21, 2016	22.07	22.40	21.84	22.38
6115	NYSE	IPG	Thu, Oct 20, 2016	22.55	22.60	22.20	22.52
6114	NYSE	IPG	Wed, Oct 19, 2016	22.57	22.75	22.42	22.60
6113	NYSE	IPG	Tue, Oct 18, 2016	22.75	22.78	22.37	22.57
6112	NYSE	IPG	Mon, Oct 17, 2016	22.62	22.76	22.51	22.56
6111	NYSE	IPG	Fri, Oct 14, 2016	22.59	22.74	22.53	22.66
6110	NYSE	IPG	Thu, Oct 13, 2016	22.46	22.60	22.33	22.49
6109	NYSE	IPG	Wed, Oct 12, 2016	22.57	22.79	22.45	22.63
6108	NYSE	IPG	Tue, Oct 11, 2016	22.66	22.77	22.31	22.52
6107	NYSE	IPG	Mon, Oct 10, 2016	22.71	22.96	22.66	22.68
6106	NYSE	IPG	Fri, Oct 7, 2016	22.50	22.82	22.25	22.59
6105	NYSE	IPG	Thu, Oct 6, 2016	22.06	22.31	21.94	22.21
6104	NYSE	IPG	Wed, Oct 5, 2016	22.24	22.36	22.04	22.11
6103	NYSE	IPG	Tue, Oct 4, 2016	22.41	22.55	22.13	22.20
6102	NYSE	IPG	Mon, Oct 3, 2016	22.31	22.50	22.24	22.38
6101	NYSE	IPG	Fri, Sep 30, 2016	22.23	22.43	22.19	22.35
6100	NYSE	IPG	Thu, Sep 29, 2016	22.38	22.46	22.08	22.09
6099	NYSE	IPG	Wed, Sep 28, 2016	22.25	22.44	22.02	22.43
6098	NYSE	IPG	Tue, Sep 27, 2016	21.94	22.23	21.80	22.21
6097	NYSE	IPG	Mon, Sep 26, 2016	21.98	22.10	21.89	21.94
6096	NYSE	IPG	Fri, Sep 23, 2016	22.48	22.62	21.96	22.18
6095	NYSE	IPG	Thu, Sep 22, 2016	22.61	22.65	22.40	22.50
6094	NYSE	IPG	Wed, Sep 21, 2016	22.62	22.74	22.35	22.49
6093	NYSE	IPG	Tue, Sep 20, 2016	22.76	22.76	22.36	22.49
6092	NYSE	IPG	Mon, Sep 19, 2016	22.56	22.78	22.54	22.62
6091	NYSE	IPG	Fri, Sep 16, 2016	22.60	22.62	22.36	22.54
6090	NYSE	IPG	Thu, Sep 15, 2016	22.28	22.75	22.28	22.67
6089	NYSE	IPG	Wed, Sep 14, 2016	22.46	22.60	22.17	22.23
6088	NYSE	IPG	Tue, Sep 13, 2016	22.73	22.80	22.35	22.46
6087	NYSE	IPG	Mon, Sep 12, 2016	22.22	23.01	22.13	22.93
6086	NYSE	IPG	Fri, Sep 9, 2016	22.81	23.03	22.34	22.38
6085	NYSE	IPG	Thu, Sep 8, 2016	23.12	23.12	22.88	23.01
6084	NYSE	IPG	Wed, Sep 7, 2016	22.67	23.20	22.52	23.16
6083	NYSE	IPG	Tue, Sep 6, 2016	23.01	23.01	22.62	22.74
6082	NYSE	IPG	Fri, Sep 2, 2016	23.13	23.23	22.81	23.01
6081	NYSE	IPG	Thu, Sep 1, 2016	23.17	23.34	22.89	22.97
6080	NYSE	IPG	Wed, Aug 31, 2016	23.14	23.26	23.03	23.14
6079	NYSE	IPG	Tue, Aug 30, 2016	22.84	23.25	22.80	23.18
6078	NYSE	IPG	Mon, Aug 29, 2016	22.80	23.02	22.77	22.74
6077	NYSE	IPG	Fri, Aug 26, 2016	22.83	22.99	22.61	22.73
6076	NYSE	IPG	Thu, Aug 25, 2016	23.00	23.16	22.73	22.78
6075	NYSE	IPG	Wed, Aug 24, 2016	23.29	23.32	22.84	23.02
6074	NYSE	IPG	Tue, Aug 23, 2016	23.25	23.32	23.10	23.20
6073	NYSE	IPG	Mon, Aug 22, 2016	23.09	23.22	23.01	23.16
6072	NYSE	IPG	Fri, Aug 19, 2016	23.03	23.22	22.93	23.16
6071	NYSE	IPG	Thu, Aug 18, 2016	23.07	23.27	22.99	23.07
6070	NYSE	IPG	Wed, Aug 17, 2016	23.29	23.33	23.00	23.09
6069	NYSE	IPG	Tue, Aug 16, 2016	23.32	23.37	23.15	23.25
6068	NYSE	IPG	Mon, Aug 15, 2016	23.27	23.61	23.27	23.44
6067	NYSE	IPG	Fri, Aug 12, 2016	22.99	23.26	22.95	23.20
6066	NYSE	IPG	Thu, Aug 11, 2016	22.85	23.10	22.85	23.03
6065	NYSE	IPG	Wed, Aug 10, 2016	22.68	22.86	22.61	22.75
6064	NYSE	IPG	Tue, Aug 9, 2016	22.80	22.87	22.63	22.64
6063	NYSE	IPG	Mon, Aug 8, 2016	23.04	23.17	22.71	22.80
6062	NYSE	IPG	Fri, Aug 5, 2016	22.87	23.25	22.83	23.11
6061	NYSE	IPG	Thu, Aug 4, 2016	22.58	22.86	22.49	22.78
6060	NYSE	IPG	Wed, Aug 3, 2016	22.56	22.70	22.44	22.60
6059	NYSE	IPG	Tue, Aug 2, 2016	23.13	23.13	22.49	22.60
6058	NYSE	IPG	Mon, Aug 1, 2016	23.11	23.19	22.89	23.08
6057	NYSE	IPG	Fri, Jul 29, 2016	22.98	23.10	22.78	23.06
6056	NYSE	IPG	Thu, Jul 28, 2016	23.06	23.20	22.90	23.05
6055	NYSE	IPG	Wed, Jul 27, 2016	23.41	23.41	22.98	23.09
6054	NYSE	IPG	Tue, Jul 26, 2016	23.05	23.31	22.99	23.29
6053	NYSE	IPG	Mon, Jul 25, 2016	23.16	23.23	22.91	23.05
6052	NYSE	IPG	Fri, Jul 22, 2016	22.82	23.39	22.74	23.13
6051	NYSE	IPG	Thu, Jul 21, 2016	22.63	23.45	22.34	22.81
6050	NYSE	IPG	Wed, Jul 20, 2016	23.88	24.31	23.74	24.23
6049	NYSE	IPG	Tue, Jul 19, 2016	23.80	23.95	23.70	23.85
6048	NYSE	IPG	Mon, Jul 18, 2016	23.76	24.10	23.74	23.85
6047	NYSE	IPG	Fri, Jul 15, 2016	24.01	24.01	23.56	23.79
6046	NYSE	IPG	Thu, Jul 14, 2016	24.06	24.06	23.56	23.85
6045	NYSE	IPG	Wed, Jul 13, 2016	24.28	24.34	24.09	24.16
6044	NYSE	IPG	Tue, Jul 12, 2016	24.05	24.16	23.85	24.09
6043	NYSE	IPG	Mon, Jul 11, 2016	23.92	24.12	23.83	24.01
6042	NYSE	IPG	Fri, Jul 8, 2016	23.43	23.76	23.33	23.73
6041	NYSE	IPG	Thu, Jul 7, 2016	23.14	23.47	23.12	23.29
6040	NYSE	IPG	Wed, Jul 6, 2016	22.82	23.11	22.70	23.09
6039	NYSE	IPG	Tue, Jul 5, 2016	23.10	23.16	22.80	22.97
6038	NYSE	IPG	Fri, Jul 1, 2016	23.16	23.34	23.05	23.19
6037	NYSE	IPG	Thu, Jun 30, 2016	23.16	23.21	22.98	23.10
6036	NYSE	IPG	Wed, Jun 29, 2016	22.50	23.04	22.45	22.99
6035	NYSE	IPG	Tue, Jun 28, 2016	22.42	22.45	22.18	22.45
6034	NYSE	IPG	Mon, Jun 27, 2016	23.36	23.36	22.20	22.26
6033	NYSE	IPG	Fri, Jun 24, 2016	23.79	23.86	23.33	23.55
6032	NYSE	IPG	Thu, Jun 23, 2016	24.78	24.82	24.45	24.60
6031	NYSE	IPG	Wed, Jun 22, 2016	24.22	24.58	24.17	24.53
6030	NYSE	IPG	Tue, Jun 21, 2016	24.06	24.21	23.89	24.18
6029	NYSE	IPG	Mon, Jun 20, 2016	23.86	24.11	23.73	24.06
6028	NYSE	IPG	Fri, Jun 17, 2016	23.75	23.77	23.48	23.55
6027	NYSE	IPG	Thu, Jun 16, 2016	23.58	23.78	23.38	23.76
6026	NYSE	IPG	Wed, Jun 15, 2016	23.60	23.72	23.52	23.64
6025	NYSE	IPG	Tue, Jun 14, 2016	23.68	23.77	23.46	23.60
6024	NYSE	IPG	Mon, Jun 13, 2016	23.88	24.12	23.71	23.71
6023	NYSE	IPG	Fri, Jun 10, 2016	24.03	24.29	23.91	24.02
6022	NYSE	IPG	Thu, Jun 9, 2016	24.14	24.32	24.07	24.19
6021	NYSE	IPG	Wed, Jun 8, 2016	24.00	24.31	23.89	24.24
6020	NYSE	IPG	Tue, Jun 7, 2016	23.70	24.08	23.57	23.96
6019	NYSE	IPG	Mon, Jun 6, 2016	23.51	23.73	23.39	23.72
6018	NYSE	IPG	Fri, Jun 3, 2016	23.90	23.94	23.45	23.51
6017	NYSE	IPG	Thu, Jun 2, 2016	23.77	24.01	23.74	23.97
6016	NYSE	IPG	Wed, Jun 1, 2016	23.79	23.87	23.60	23.82
6015	NYSE	IPG	Tue, May 31, 2016	23.72	23.95	23.59	23.90
6014	NYSE	IPG	Fri, May 27, 2016	23.46	23.72	23.41	23.71
6013	NYSE	IPG	Thu, May 26, 2016	23.54	23.59	23.47	23.34
6012	NYSE	IPG	Wed, May 25, 2016	23.78	23.84	23.42	23.54
6011	NYSE	IPG	Tue, May 24, 2016	23.45	23.76	23.45	23.68
6010	NYSE	IPG	Mon, May 23, 2016	23.65	23.77	23.36	23.38
6009	NYSE	IPG	Fri, May 20, 2016	23.70	23.84	23.58	23.64
6008	NYSE	IPG	Thu, May 19, 2016	23.40	23.63	23.22	23.60
6007	NYSE	IPG	Wed, May 18, 2016	23.57	23.64	23.32	23.48
6006	NYSE	IPG	Tue, May 17, 2016	23.81	23.92	23.57	23.63
6005	NYSE	IPG	Mon, May 16, 2016	23.77	23.95	23.73	23.83
6004	NYSE	IPG	Fri, May 13, 2016	23.84	24.02	23.78	23.80
6003	NYSE	IPG	Thu, May 12, 2016	23.80	23.87	23.59	23.86
6002	NYSE	IPG	Wed, May 11, 2016	23.68	23.87	23.63	23.75
6001	NYSE	IPG	Tue, May 10, 2016	23.60	23.86	23.52	23.83
6000	NYSE	IPG	Mon, May 9, 2016	23.54	23.71	23.42	23.56
5999	NYSE	IPG	Fri, May 6, 2016	23.26	23.66	23.16	23.58
5998	NYSE	IPG	Thu, May 5, 2016	23.31	23.44	23.22	23.32
5997	NYSE	IPG	Wed, May 4, 2016	23.15	23.43	23.15	23.31
5996	NYSE	IPG	Tue, May 3, 2016	23.15	23.32	23.06	23.31
5995	NYSE	IPG	Mon, May 2, 2016	23.11	23.38	23.08	23.34
5994	NYSE	IPG	Fri, Apr 29, 2016	23.05	23.08	22.74	22.94
5993	NYSE	IPG	Thu, Apr 28, 2016	23.22	23.42	23.00	23.05
5992	NYSE	IPG	Wed, Apr 27, 2016	23.36	23.44	23.12	23.36
5991	NYSE	IPG	Tue, Apr 26, 2016	23.50	23.79	23.28	23.43
5990	NYSE	IPG	Mon, Apr 25, 2016	23.43	23.50	22.87	23.44
5989	NYSE	IPG	Fri, Apr 22, 2016	24.18	24.27	23.32	23.43
5988	NYSE	IPG	Thu, Apr 21, 2016	23.30	23.51	23.21	23.43
5987	NYSE	IPG	Wed, Apr 20, 2016	23.41	23.52	23.19	23.27
5986	NYSE	IPG	Tue, Apr 19, 2016	23.90	23.96	23.36	23.41
5985	NYSE	IPG	Mon, Apr 18, 2016	23.47	23.84	23.40	23.81
5984	NYSE	IPG	Fri, Apr 15, 2016	23.45	23.59	23.37	23.58
5983	NYSE	IPG	Thu, Apr 14, 2016	23.53	23.75	23.41	23.44
5982	NYSE	IPG	Wed, Apr 13, 2016	22.90	23.49	22.84	23.46
5981	NYSE	IPG	Tue, Apr 12, 2016	22.76	22.99	22.64	22.79
5980	NYSE	IPG	Mon, Apr 11, 2016	22.89	22.98	22.69	22.70
5979	NYSE	IPG	Fri, Apr 8, 2016	22.94	23.00	22.69	22.75
5978	NYSE	IPG	Thu, Apr 7, 2016	23.02	23.06	22.72	22.76
5977	NYSE	IPG	Wed, Apr 6, 2016	22.82	23.21	22.76	23.19
5976	NYSE	IPG	Tue, Apr 5, 2016	22.90	22.90	22.90	22.78
5975	NYSE	IPG	Mon, Apr 4, 2016	23.16	23.27	22.87	22.90
5974	NYSE	IPG	Fri, Apr 1, 2016	22.79	23.08	22.70	23.07
5973	NYSE	IPG	Thu, Mar 31, 2016	22.88	23.11	22.78	22.95
5972	NYSE	IPG	Wed, Mar 30, 2016	22.60	22.92	22.55	22.88
5971	NYSE	IPG	Tue, Mar 29, 2016	21.95	22.58	21.80	22.53
5970	NYSE	IPG	Mon, Mar 28, 2016	21.68	22.05	21.65	21.99
5969	NYSE	IPG	Thu, Mar 24, 2016	21.64	21.64	21.64	21.52
5968	NYSE	IPG	Wed, Mar 23, 2016	21.53	21.70	21.42	21.64
5967	NYSE	IPG	Tue, Mar 22, 2016	21.48	21.65	21.32	21.53
5966	NYSE	IPG	Mon, Mar 21, 2016	21.43	21.53	21.34	21.50
5965	NYSE	IPG	Fri, Mar 18, 2016	21.58	21.72	21.44	21.46
5964	NYSE	IPG	Thu, Mar 17, 2016	21.38	21.64	21.33	21.53
5963	NYSE	IPG	Wed, Mar 16, 2016	21.16	21.42	21.07	21.38
5962	NYSE	IPG	Tue, Mar 15, 2016	21.34	21.34	21.34	21.20
5961	NYSE	IPG	Mon, Mar 14, 2016	21.22	21.42	21.19	21.34
5960	NYSE	IPG	Fri, Mar 11, 2016	21.02	21.02	21.02	21.28
5959	NYSE	IPG	Thu, Mar 10, 2016	21.17	21.17	21.17	21.02
5958	NYSE	IPG	Wed, Mar 9, 2016	21.11	21.11	21.11	21.17
5957	NYSE	IPG	Tue, Mar 8, 2016	21.32	21.39	21.10	21.11
5956	NYSE	IPG	Mon, Mar 7, 2016	21.32	21.54	21.09	21.38
5955	NYSE	IPG	Fri, Mar 4, 2016	21.44	21.44	21.44	21.48
5954	NYSE	IPG	Thu, Mar 3, 2016	21.34	21.34	21.34	21.44
5953	NYSE	IPG	Wed, Mar 2, 2016	21.60	21.66	21.13	21.34
5952	NYSE	IPG	Tue, Mar 1, 2016	21.39	21.39	21.39	21.65
5951	NYSE	IPG	Mon, Feb 29, 2016	21.38	21.75	21.33	21.39
5950	NYSE	IPG	Fri, Feb 26, 2016	21.59	21.71	21.31	21.36
5949	NYSE	IPG	Thu, Feb 25, 2016	21.49	21.68	21.30	21.58
5948	NYSE	IPG	Wed, Feb 24, 2016	21.13	21.41	20.93	21.37
5947	NYSE	IPG	Tue, Feb 23, 2016	21.20	21.58	21.12	21.38
5946	NYSE	IPG	Mon, Feb 22, 2016	21.27	21.39	21.04	21.23
5945	NYSE	IPG	Fri, Feb 19, 2016	20.82	21.19	20.67	21.14
5944	NYSE	IPG	Thu, Feb 18, 2016	20.89	21.05	20.70	20.87
5943	NYSE	IPG	Wed, Feb 17, 2016	20.90	21.14	20.79	20.88
5942	NYSE	IPG	Tue, Feb 16, 2016	20.56	20.85	20.32	20.70
5941	NYSE	IPG	Fri, Feb 12, 2016	20.55	20.64	19.93	20.40
5940	NYSE	IPG	Thu, Feb 11, 2016	20.08	20.55	19.97	20.36
5939	NYSE	IPG	Wed, Feb 10, 2016	20.51	20.83	20.36	20.42
5938	NYSE	IPG	Tue, Feb 9, 2016	20.04	20.66	19.79	20.50
5937	NYSE	IPG	Mon, Feb 8, 2016	20.78	20.78	19.83	20.30
5936	NYSE	IPG	Fri, Feb 5, 2016	21.80	21.90	21.00	21.08
5935	NYSE	IPG	Thu, Feb 4, 2016	22.03	22.24	21.80	21.91
5934	NYSE	IPG	Wed, Feb 3, 2016	21.98	22.10	21.69	22.04
5933	NYSE	IPG	Tue, Feb 2, 2016	22.20	22.26	21.72	21.81
5932	NYSE	IPG	Mon, Feb 1, 2016	22.31	22.64	22.14	22.47
5931	NYSE	IPG	Fri, Jan 29, 2016	22.12	22.51	22.12	22.44
5930	NYSE	IPG	Thu, Jan 28, 2016	22.31	22.31	21.91	22.00
5929	NYSE	IPG	Wed, Jan 27, 2016	22.25	22.65	21.96	22.06
5928	NYSE	IPG	Tue, Jan 26, 2016	21.86	22.37	21.79	22.35
5927	NYSE	IPG	Mon, Jan 25, 2016	21.98	22.10	21.68	21.73
5926	NYSE	IPG	Fri, Jan 22, 2016	22.00	22.28	21.86	22.14
5925	NYSE	IPG	Thu, Jan 21, 2016	21.10	21.90	20.96	21.65
5924	NYSE	IPG	Wed, Jan 20, 2016	21.35	21.57	20.64	21.10
5923	NYSE	IPG	Tue, Jan 19, 2016	21.99	22.02	21.57	21.69
5922	NYSE	IPG	Fri, Jan 15, 2016	21.77	22.00	21.51	21.72
5921	NYSE	IPG	Thu, Jan 14, 2016	21.76	22.36	21.65	22.31
5920	NYSE	IPG	Wed, Jan 13, 2016	22.05	22.19	21.56	21.68
5919	NYSE	IPG	Tue, Jan 12, 2016	22.08	22.24	21.80	22.05
5918	NYSE	IPG	Mon, Jan 11, 2016	22.17	22.21	21.73	21.93
5917	NYSE	IPG	Fri, Jan 8, 2016	22.31	22.43	21.99	22.05
5916	NYSE	IPG	Thu, Jan 7, 2016	22.38	22.70	22.10	22.16
5915	NYSE	IPG	Wed, Jan 6, 2016	22.96	23.16	22.68	22.87
5914	NYSE	IPG	Tue, Jan 5, 2016	22.89	23.39	22.87	23.26
5913	NYSE	IPG	Mon, Jan 4, 2016	22.89	22.89	22.35	22.82
5912	NYSE	IPG	Thu, Dec 31, 2015	23.47	23.51	23.04	23.28
5911	NYSE	IPG	Wed, Dec 30, 2015	23.61	23.80	23.51	23.55
5910	NYSE	IPG	Tue, Dec 29, 2015	23.66	23.74	23.50	23.65
5909	NYSE	IPG	Mon, Dec 28, 2015	23.38	23.51	23.24	23.50
5908	NYSE	IPG	Thu, Dec 24, 2015	23.59	23.69	23.47	23.55
5907	NYSE	IPG	Wed, Dec 23, 2015	23.45	23.64	23.34	23.46
5906	NYSE	IPG	Tue, Dec 22, 2015	23.06	23.38	22.86	23.29
5905	NYSE	IPG	Mon, Dec 21, 2015	22.81	22.94	22.70	22.93
5904	NYSE	IPG	Fri, Dec 18, 2015	22.61	23.03	22.49	22.68
5903	NYSE	IPG	Thu, Dec 17, 2015	22.86	22.92	22.49	22.49
5902	NYSE	IPG	Wed, Dec 16, 2015	22.60	22.88	22.43	22.83
5901	NYSE	IPG	Tue, Dec 15, 2015	22.66	22.79	22.36	22.39
5900	NYSE	IPG	Mon, Dec 14, 2015	22.48	22.66	22.21	22.47
5899	NYSE	IPG	Fri, Dec 11, 2015	22.94	22.95	22.23	22.39
5898	NYSE	IPG	Thu, Dec 10, 2015	23.21	23.46	23.11	23.29
5897	NYSE	IPG	Wed, Dec 9, 2015	23.38	23.59	23.02	23.15
5896	NYSE	IPG	Tue, Dec 8, 2015	23.37	23.67	23.28	23.55
5895	NYSE	IPG	Mon, Dec 7, 2015	23.44	23.66	23.41	23.52
5894	NYSE	IPG	Fri, Dec 4, 2015	23.03	23.59	23.02	23.44
5893	NYSE	IPG	Thu, Dec 3, 2015	23.17	23.27	22.79	22.95
5892	NYSE	IPG	Wed, Dec 2, 2015	23.28	23.30	23.01	23.05
5891	NYSE	IPG	Tue, Dec 1, 2015	23.14	23.40	23.04	23.34
5890	NYSE	IPG	Mon, Nov 30, 2015	23.22	23.31	22.92	23.00
5889	NYSE	IPG	Fri, Nov 27, 2015	23.05	23.20	22.90	23.15
5888	NYSE	IPG	Wed, Nov 25, 2015	23.00	23.26	22.95	23.16
5887	NYSE	IPG	Tue, Nov 24, 2015	23.15	23.16	22.84	22.97
5886	NYSE	IPG	Mon, Nov 23, 2015	23.37	23.42	23.18	23.35
5885	NYSE	IPG	Fri, Nov 20, 2015	23.44	23.57	23.30	23.35
5884	NYSE	IPG	Thu, Nov 19, 2015	23.11	23.43	23.08	23.30
5883	NYSE	IPG	Wed, Nov 18, 2015	22.75	23.14	22.70	23.12
5882	NYSE	IPG	Tue, Nov 17, 2015	22.83	22.89	22.62	22.67
5881	NYSE	IPG	Mon, Nov 16, 2015	22.44	22.87	22.38	22.81
5880	NYSE	IPG	Fri, Nov 13, 2015	22.86	22.95	22.39	22.45
5879	NYSE	IPG	Thu, Nov 12, 2015	22.81	23.10	22.73	22.87
5878	NYSE	IPG	Wed, Nov 11, 2015	23.15	23.20	22.97	23.04
5877	NYSE	IPG	Tue, Nov 10, 2015	22.62	23.08	22.62	23.03
5876	NYSE	IPG	Mon, Nov 9, 2015	22.76	22.89	22.50	22.67
5875	NYSE	IPG	Fri, Nov 6, 2015	22.71	22.83	22.50	22.82
5874	NYSE	IPG	Thu, Nov 5, 2015	23.00	23.06	22.76	22.76
5873	NYSE	IPG	Wed, Nov 4, 2015	23.31	23.43	22.96	23.00
5872	NYSE	IPG	Tue, Nov 3, 2015	23.41	23.48	23.04	23.28
5871	NYSE	IPG	Mon, Nov 2, 2015	22.91	23.63	22.88	23.47
5870	NYSE	IPG	Fri, Oct 30, 2015	22.77	23.00	22.64	22.93
5869	NYSE	IPG	Thu, Oct 29, 2015	22.63	22.87	22.55	22.76
5868	NYSE	IPG	Wed, Oct 28, 2015	22.60	22.71	22.41	22.71
5867	NYSE	IPG	Tue, Oct 27, 2015	22.54	22.60	22.32	22.48
5866	NYSE	IPG	Mon, Oct 26, 2015	22.41	22.70	22.39	22.62
5865	NYSE	IPG	Fri, Oct 23, 2015	22.38	22.44	22.09	22.40
5864	NYSE	IPG	Thu, Oct 22, 2015	21.96	22.24	21.87	22.18
5863	NYSE	IPG	Wed, Oct 21, 2015	21.75	22.31	21.60	21.72
5862	NYSE	IPG	Tue, Oct 20, 2015	21.41	21.68	21.30	21.39
5861	NYSE	IPG	Mon, Oct 19, 2015	21.14	21.41	21.03	21.40
5860	NYSE	IPG	Fri, Oct 16, 2015	21.37	21.46	21.05	21.19
5859	NYSE	IPG	Thu, Oct 15, 2015	20.99	21.32	20.83	21.24
5858	NYSE	IPG	Wed, Oct 14, 2015	20.94	21.01	20.77	20.85
5857	NYSE	IPG	Tue, Oct 13, 2015	20.83	21.12	20.79	20.96
5856	NYSE	IPG	Mon, Oct 12, 2015	21.06	21.09	20.91	20.96
5855	NYSE	IPG	Fri, Oct 9, 2015	20.93	21.05	20.67	21.04
5854	NYSE	IPG	Thu, Oct 8, 2015	20.16	20.92	20.15	20.89
5853	NYSE	IPG	Wed, Oct 7, 2015	20.15	20.32	20.06	20.26
5852	NYSE	IPG	Tue, Oct 6, 2015	20.02	20.42	20.00	20.06
5851	NYSE	IPG	Mon, Oct 5, 2015	19.73	20.11	19.70	20.03
5850	NYSE	IPG	Fri, Oct 2, 2015	18.89	19.64	18.84	19.64
5849	NYSE	IPG	Thu, Oct 1, 2015	19.11	19.23	18.81	19.19
5848	NYSE	IPG	Wed, Sep 30, 2015	18.95	19.15	18.89	19.13
5847	NYSE	IPG	Tue, Sep 29, 2015	18.91	18.91	18.54	18.74
5846	NYSE	IPG	Mon, Sep 28, 2015	19.21	19.28	18.75	18.84
5845	NYSE	IPG	Fri, Sep 25, 2015	19.57	19.60	19.19	19.30
5844	NYSE	IPG	Thu, Sep 24, 2015	19.53	19.53	19.23	19.47
5843	NYSE	IPG	Wed, Sep 23, 2015	19.68	19.77	19.56	19.62
5842	NYSE	IPG	Tue, Sep 22, 2015	19.75	19.91	19.62	19.70
5841	NYSE	IPG	Mon, Sep 21, 2015	20.25	20.33	20.05	20.12
5840	NYSE	IPG	Fri, Sep 18, 2015	20.19	20.50	20.07	20.13
5839	NYSE	IPG	Thu, Sep 17, 2015	20.30	20.72	20.25	20.48
5838	NYSE	IPG	Wed, Sep 16, 2015	19.90	20.32	19.90	20.28
5837	NYSE	IPG	Tue, Sep 15, 2015	19.83	19.93	19.64	19.86
5836	NYSE	IPG	Mon, Sep 14, 2015	19.62	19.81	19.53	19.80
5835	NYSE	IPG	Fri, Sep 11, 2015	19.35	19.67	19.12	19.66
5834	NYSE	IPG	Thu, Sep 10, 2015	19.09	19.41	19.02	19.22
5833	NYSE	IPG	Wed, Sep 9, 2015	19.60	19.65	19.11	19.15
5832	NYSE	IPG	Tue, Sep 8, 2015	19.17	19.51	19.06	19.45
5831	NYSE	IPG	Fri, Sep 4, 2015	18.80	19.08	18.70	18.83
5830	NYSE	IPG	Thu, Sep 3, 2015	18.93	19.27	18.83	19.14
5829	NYSE	IPG	Wed, Sep 2, 2015	18.50	18.90	18.41	18.89
5828	NYSE	IPG	Tue, Sep 1, 2015	18.44	18.65	18.16	18.27
5827	NYSE	IPG	Mon, Aug 31, 2015	19.15	19.19	18.86	18.88
5826	NYSE	IPG	Fri, Aug 28, 2015	19.17	19.27	19.01	19.18
5825	NYSE	IPG	Thu, Aug 27, 2015	19.28	19.41	18.88	19.24
5824	NYSE	IPG	Wed, Aug 26, 2015	18.93	19.13	18.43	19.10
5823	NYSE	IPG	Tue, Aug 25, 2015	19.35	19.35	18.46	18.49
5822	NYSE	IPG	Mon, Aug 24, 2015	18.63	19.21	18.42	18.74
5821	NYSE	IPG	Fri, Aug 21, 2015	20.00	20.08	19.60	19.61
5820	NYSE	IPG	Thu, Aug 20, 2015	20.70	20.70	20.23	20.24
5819	NYSE	IPG	Wed, Aug 19, 2015	20.92	21.12	20.70	20.96
5818	NYSE	IPG	Tue, Aug 18, 2015	21.20	21.25	20.92	21.01
5817	NYSE	IPG	Mon, Aug 17, 2015	21.10	21.28	20.96	21.22
5816	NYSE	IPG	Fri, Aug 14, 2015	21.10	21.16	20.85	21.15
5815	NYSE	IPG	Thu, Aug 13, 2015	21.32	21.35	21.07	21.08
5814	NYSE	IPG	Wed, Aug 12, 2015	20.97	21.33	20.86	21.30
5813	NYSE	IPG	Tue, Aug 11, 2015	21.02	21.33	20.93	21.27
5812	NYSE	IPG	Mon, Aug 10, 2015	21.12	21.44	21.09	21.16
5811	NYSE	IPG	Fri, Aug 7, 2015	20.75	21.03	20.71	20.90
5810	NYSE	IPG	Thu, Aug 6, 2015	21.17	21.17	20.20	20.75
5809	NYSE	IPG	Wed, Aug 5, 2015	21.24	21.33	21.01	21.15
5808	NYSE	IPG	Tue, Aug 4, 2015	21.10	21.28	20.96	21.10
5807	NYSE	IPG	Mon, Aug 3, 2015	21.32	21.44	21.00	21.10
5806	NYSE	IPG	Fri, Jul 31, 2015	21.31	21.40	21.22	21.30
5805	NYSE	IPG	Thu, Jul 30, 2015	21.13	21.27	20.87	21.22
5804	NYSE	IPG	Wed, Jul 29, 2015	21.05	21.23	21.01	21.19
5803	NYSE	IPG	Tue, Jul 28, 2015	20.76	21.11	20.59	21.08
5802	NYSE	IPG	Mon, Jul 27, 2015	20.71	20.82	20.59	20.62
5801	NYSE	IPG	Fri, Jul 24, 2015	20.88	21.12	20.72	20.80
5800	NYSE	IPG	Thu, Jul 23, 2015	20.96	21.16	20.69	20.77
5799	NYSE	IPG	Wed, Jul 22, 2015	19.78	20.90	19.78	20.87
5798	NYSE	IPG	Tue, Jul 21, 2015	19.97	20.01	19.63	19.80
5797	NYSE	IPG	Mon, Jul 20, 2015	20.06	20.12	19.89	19.99
5796	NYSE	IPG	Fri, Jul 17, 2015	20.12	20.14	19.88	20.12
5795	NYSE	IPG	Thu, Jul 16, 2015	19.89	20.12	19.75	20.11
5794	NYSE	IPG	Wed, Jul 15, 2015	19.92	20.00	19.72	19.78
5793	NYSE	IPG	Tue, Jul 14, 2015	19.82	20.00	19.82	19.91
5792	NYSE	IPG	Mon, Jul 13, 2015	19.78	19.91	19.70	19.88
5791	NYSE	IPG	Fri, Jul 10, 2015	19.55	19.70	19.49	19.65
5790	NYSE	IPG	Thu, Jul 9, 2015	19.29	19.51	19.26	19.29
5789	NYSE	IPG	Wed, Jul 8, 2015	19.19	19.24	18.97	19.00
5788	NYSE	IPG	Tue, Jul 7, 2015	19.14	19.37	18.83	19.34
5787	NYSE	IPG	Mon, Jul 6, 2015	19.07	19.17	18.98	19.07
5786	NYSE	IPG	Thu, Jul 2, 2015	19.35	19.47	19.14	19.27
5785	NYSE	IPG	Wed, Jul 1, 2015	19.42	19.51	19.26	19.40
5784	NYSE	IPG	Tue, Jun 30, 2015	19.24	19.33	19.08	19.27
5783	NYSE	IPG	Mon, Jun 29, 2015	19.52	19.73	19.09	19.10
5782	NYSE	IPG	Fri, Jun 26, 2015	19.82	19.85	19.61	19.70
5781	NYSE	IPG	Thu, Jun 25, 2015	19.75	19.95	19.66	19.79
5780	NYSE	IPG	Wed, Jun 24, 2015	19.88	19.97	19.63	19.64
5779	NYSE	IPG	Tue, Jun 23, 2015	20.21	20.26	19.92	19.93
5778	NYSE	IPG	Mon, Jun 22, 2015	20.20	20.30	20.11	20.21
5777	NYSE	IPG	Fri, Jun 19, 2015	20.18	20.26	20.06	20.11
5776	NYSE	IPG	Thu, Jun 18, 2015	20.09	20.34	20.06	20.23
5775	NYSE	IPG	Wed, Jun 17, 2015	20.14	20.23	20.01	20.04
5774	NYSE	IPG	Tue, Jun 16, 2015	19.94	20.10	19.94	20.10
5773	NYSE	IPG	Mon, Jun 15, 2015	19.80	19.96	19.72	19.89
5772	NYSE	IPG	Fri, Jun 12, 2015	20.03	20.16	19.91	19.98
5771	NYSE	IPG	Thu, Jun 11, 2015	20.19	20.24	19.99	20.15
5770	NYSE	IPG	Wed, Jun 10, 2015	19.93	20.19	19.86	20.17
5769	NYSE	IPG	Tue, Jun 9, 2015	19.97	20.01	19.63	19.87
5768	NYSE	IPG	Mon, Jun 8, 2015	20.18	20.24	19.96	19.96
5767	NYSE	IPG	Fri, Jun 5, 2015	20.16	20.29	19.96	20.19
5766	NYSE	IPG	Thu, Jun 4, 2015	20.49	20.60	20.18	20.21
5765	NYSE	IPG	Wed, Jun 3, 2015	20.54	20.70	20.39	20.63
5764	NYSE	IPG	Tue, Jun 2, 2015	20.37	20.65	20.33	20.52
5763	NYSE	IPG	Mon, Jun 1, 2015	20.45	20.53	20.22	20.43
5762	NYSE	IPG	Fri, May 29, 2015	20.52	20.62	20.31	20.42
5761	NYSE	IPG	Thu, May 28, 2015	20.75	20.80	20.52	20.64
5760	NYSE	IPG	Wed, May 27, 2015	20.66	20.80	20.49	20.75
5759	NYSE	IPG	Tue, May 26, 2015	20.87	20.93	20.52	20.65
5758	NYSE	IPG	Fri, May 22, 2015	20.99	21.07	20.82	20.92
5757	NYSE	IPG	Thu, May 21, 2015	20.91	21.21	20.78	21.02
5756	NYSE	IPG	Wed, May 20, 2015	21.02	21.07	20.86	20.91
5755	NYSE	IPG	Tue, May 19, 2015	21.34	21.35	20.93	20.95
5754	NYSE	IPG	Mon, May 18, 2015	21.09	21.32	20.93	21.26
5753	NYSE	IPG	Fri, May 15, 2015	21.18	21.27	21.03	21.08
5752	NYSE	IPG	Thu, May 14, 2015	20.96	21.20	20.93	21.14
5751	NYSE	IPG	Wed, May 13, 2015	20.84	20.95	20.68	20.80
5750	NYSE	IPG	Tue, May 12, 2015	20.88	20.92	20.59	20.85
5749	NYSE	IPG	Mon, May 11, 2015	21.00	21.28	21.00	21.03
5748	NYSE	IPG	Fri, May 8, 2015	20.98	21.13	20.84	21.01
5747	NYSE	IPG	Thu, May 7, 2015	20.64	20.89	20.53	20.71
5746	NYSE	IPG	Wed, May 6, 2015	20.94	20.96	20.52	20.68
5745	NYSE	IPG	Tue, May 5, 2015	21.00	21.28	20.81	20.83
5744	NYSE	IPG	Mon, May 4, 2015	21.06	21.28	21.06	21.07
5743	NYSE	IPG	Fri, May 1, 2015	21.00	21.04	20.85	21.01
5742	NYSE	IPG	Thu, Apr 30, 2015	20.75	21.13	20.68	20.84
5741	NYSE	IPG	Wed, Apr 29, 2015	21.00	21.16	20.72	20.75
5740	NYSE	IPG	Tue, Apr 28, 2015	20.72	21.10	20.45	21.06
5739	NYSE	IPG	Mon, Apr 27, 2015	21.78	21.82	20.72	20.80
5738	NYSE	IPG	Fri, Apr 24, 2015	21.91	21.98	21.71	21.79
5737	NYSE	IPG	Thu, Apr 23, 2015	21.33	21.39	21.09	21.16
5736	NYSE	IPG	Wed, Apr 22, 2015	21.15	21.38	20.93	21.34
5735	NYSE	IPG	Tue, Apr 21, 2015	20.99	21.26	20.90	21.14
5734	NYSE	IPG	Mon, Apr 20, 2015	20.96	20.98	20.71	20.86
5733	NYSE	IPG	Fri, Apr 17, 2015	20.90	20.97	20.66	20.83
5732	NYSE	IPG	Thu, Apr 16, 2015	21.35	21.35	21.07	21.07
5731	NYSE	IPG	Wed, Apr 15, 2015	21.72	21.73	21.30	21.35
5730	NYSE	IPG	Tue, Apr 14, 2015	21.55	21.68	21.37	21.66
5729	NYSE	IPG	Mon, Apr 13, 2015	21.57	21.91	21.45	21.61
5728	NYSE	IPG	Fri, Apr 10, 2015	21.74	21.84	21.63	21.81
5727	NYSE	IPG	Thu, Apr 9, 2015	21.93	21.97	21.65	21.75
5726	NYSE	IPG	Wed, Apr 8, 2015	21.87	22.00	21.81	21.93
5725	NYSE	IPG	Tue, Apr 7, 2015	22.16	22.16	21.75	21.79
5724	NYSE	IPG	Mon, Apr 6, 2015	21.97	22.22	21.90	22.14
5723	NYSE	IPG	Thu, Apr 2, 2015	21.99	22.24	21.94	22.12
5722	NYSE	IPG	Wed, Apr 1, 2015	22.04	22.11	21.77	21.96
5721	NYSE	IPG	Tue, Mar 31, 2015	22.05	22.44	21.94	22.12
5720	NYSE	IPG	Mon, Mar 30, 2015	22.18	22.27	21.96	22.10
5719	NYSE	IPG	Fri, Mar 27, 2015	21.74	22.12	21.71	22.06
5718	NYSE	IPG	Thu, Mar 26, 2015	21.54	21.80	21.44	21.76
5717	NYSE	IPG	Wed, Mar 25, 2015	22.04	22.16	21.65	21.67
5716	NYSE	IPG	Tue, Mar 24, 2015	22.00	22.09	21.78	22.04
5715	NYSE	IPG	Mon, Mar 23, 2015	22.09	22.18	21.99	22.06
5714	NYSE	IPG	Fri, Mar 20, 2015	21.99	22.18	21.93	22.09
5713	NYSE	IPG	Thu, Mar 19, 2015	21.87	21.97	21.74	21.91
5712	NYSE	IPG	Wed, Mar 18, 2015	21.69	21.98	21.36	21.93
5711	NYSE	IPG	Tue, Mar 17, 2015	21.78	21.84	21.61	21.69
5710	NYSE	IPG	Mon, Mar 16, 2015	21.62	21.91	21.55	21.91
5709	NYSE	IPG	Fri, Mar 13, 2015	21.69	21.69	21.35	21.54
5708	NYSE	IPG	Thu, Mar 12, 2015	21.46	21.70	21.39	21.70
5707	NYSE	IPG	Wed, Mar 11, 2015	21.73	21.73	21.26	21.33
5706	NYSE	IPG	Tue, Mar 10, 2015	21.71	21.77	21.56	21.68
5705	NYSE	IPG	Mon, Mar 9, 2015	21.80	21.92	21.58	21.84
5704	NYSE	IPG	Fri, Mar 6, 2015	21.91	22.00	21.63	21.76
5703	NYSE	IPG	Thu, Mar 5, 2015	22.47	22.47	22.01	22.02
5702	NYSE	IPG	Wed, Mar 4, 2015	22.42	22.50	22.33	22.39
5701	NYSE	IPG	Tue, Mar 3, 2015	22.39	22.52	22.21	22.45
5700	NYSE	IPG	Mon, Mar 2, 2015	22.27	22.66	22.27	22.50
5699	NYSE	IPG	Fri, Feb 27, 2015	22.50	22.60	22.27	22.30
5698	NYSE	IPG	Thu, Feb 26, 2015	22.40	22.50	22.28	22.46
5697	NYSE	IPG	Wed, Feb 25, 2015	22.50	22.69	22.30	22.49
5696	NYSE	IPG	Tue, Feb 24, 2015	22.51	22.56	22.23	22.47
5695	NYSE	IPG	Mon, Feb 23, 2015	22.36	22.55	22.30	22.51
5694	NYSE	IPG	Fri, Feb 20, 2015	22.24	22.45	22.04	22.43
5693	NYSE	IPG	Thu, Feb 19, 2015	22.26	22.44	22.15	22.31
5692	NYSE	IPG	Wed, Feb 18, 2015	22.26	22.44	22.21	22.26
5691	NYSE	IPG	Tue, Feb 17, 2015	22.08	22.40	22.08	22.35
5690	NYSE	IPG	Fri, Feb 13, 2015	21.34	22.13	21.22	22.10
5689	NYSE	IPG	Thu, Feb 12, 2015	20.83	21.25	20.81	21.16
5688	NYSE	IPG	Wed, Feb 11, 2015	20.83	20.87	20.63	20.80
5687	NYSE	IPG	Tue, Feb 10, 2015	20.90	20.99	20.55	20.84
5686	NYSE	IPG	Mon, Feb 9, 2015	20.32	20.87	20.29	20.82
5685	NYSE	IPG	Fri, Feb 6, 2015	20.85	20.90	20.39	20.46
5684	NYSE	IPG	Thu, Feb 5, 2015	20.61	20.88	20.50	20.86
5683	NYSE	IPG	Wed, Feb 4, 2015	20.58	20.79	20.46	20.58
5682	NYSE	IPG	Tue, Feb 3, 2015	20.34	20.62	20.23	20.61
5681	NYSE	IPG	Mon, Feb 2, 2015	20.00	20.21	19.52	20.20
5680	NYSE	IPG	Fri, Jan 30, 2015	20.08	20.29	19.89	19.94
5679	NYSE	IPG	Thu, Jan 29, 2015	19.76	20.29	19.48	20.28
5678	NYSE	IPG	Wed, Jan 28, 2015	20.50	20.50	19.74	19.75
5677	NYSE	IPG	Tue, Jan 27, 2015	20.42	20.68	20.25	20.36
5676	NYSE	IPG	Mon, Jan 26, 2015	20.52	20.84	20.44	20.75
5675	NYSE	IPG	Fri, Jan 23, 2015	20.87	20.94	20.50	20.59
5674	NYSE	IPG	Thu, Jan 22, 2015	20.41	20.91	20.23	20.86
5673	NYSE	IPG	Wed, Jan 21, 2015	19.69	20.26	19.63	20.23
5672	NYSE	IPG	Tue, Jan 20, 2015	19.75	19.84	19.50	19.79
5671	NYSE	IPG	Fri, Jan 16, 2015	19.62	19.80	19.58	19.77
5670	NYSE	IPG	Thu, Jan 15, 2015	20.12	20.20	19.52	19.66
5669	NYSE	IPG	Wed, Jan 14, 2015	19.98	20.13	19.79	20.08
5668	NYSE	IPG	Tue, Jan 13, 2015	20.42	20.64	20.00	20.26
5667	NYSE	IPG	Mon, Jan 12, 2015	20.28	20.39	19.98	20.18
5666	NYSE	IPG	Fri, Jan 9, 2015	20.58	20.59	20.24	20.29
5665	NYSE	IPG	Thu, Jan 8, 2015	19.84	20.56	19.79	20.55
5664	NYSE	IPG	Wed, Jan 7, 2015	19.30	19.64	19.10	19.64
5663	NYSE	IPG	Tue, Jan 6, 2015	19.63	19.81	19.00	19.14
5662	NYSE	IPG	Mon, Jan 5, 2015	20.17	20.17	19.61	19.67
5661	NYSE	IPG	Fri, Jan 2, 2015	20.85	20.85	20.06	20.25
5660	NYSE	IPG	Wed, Dec 31, 2014	20.82	21.16	20.73	20.77
5659	NYSE	IPG	Tue, Dec 30, 2014	20.76	21.00	20.76	20.79
5658	NYSE	IPG	Mon, Dec 29, 2014	20.58	20.87	20.58	20.83
5657	NYSE	IPG	Fri, Dec 26, 2014	20.59	20.72	20.54	20.66
5656	NYSE	IPG	Wed, Dec 24, 2014	20.59	20.61	20.48	20.50
5655	NYSE	IPG	Tue, Dec 23, 2014	20.22	20.63	20.20	20.56
5654	NYSE	IPG	Mon, Dec 22, 2014	20.15	20.27	20.03	20.14
5653	NYSE	IPG	Fri, Dec 19, 2014	19.96	20.22	19.91	20.09
5652	NYSE	IPG	Thu, Dec 18, 2014	19.82	19.91	19.65	19.89
5651	NYSE	IPG	Wed, Dec 17, 2014	19.30	19.60	19.23	19.58
5650	NYSE	IPG	Tue, Dec 16, 2014	19.33	19.58	19.18	19.18
5649	NYSE	IPG	Mon, Dec 15, 2014	19.61	19.66	19.18	19.37
5648	NYSE	IPG	Fri, Dec 12, 2014	19.95	20.02	19.56	19.57
5647	NYSE	IPG	Thu, Dec 11, 2014	20.22	20.39	20.09	20.15
5646	NYSE	IPG	Wed, Dec 10, 2014	20.40	20.47	20.12	20.17
5645	NYSE	IPG	Tue, Dec 9, 2014	20.10	20.44	20.07	20.43
5644	NYSE	IPG	Mon, Dec 8, 2014	20.55	20.62	20.19	20.24
5643	NYSE	IPG	Fri, Dec 5, 2014	20.50	20.68	20.47	20.54
5642	NYSE	IPG	Thu, Dec 4, 2014	20.47	20.56	20.38	20.51
5641	NYSE	IPG	Wed, Dec 3, 2014	20.47	20.59	20.42	20.53
5640	NYSE	IPG	Tue, Dec 2, 2014	20.34	20.58	20.28	20.55
5639	NYSE	IPG	Mon, Dec 1, 2014	20.28	20.40	20.19	20.25
5638	NYSE	IPG	Fri, Nov 28, 2014	20.37	20.37	20.13	20.29
5637	NYSE	IPG	Wed, Nov 26, 2014	20.17	20.29	20.13	20.28
5636	NYSE	IPG	Tue, Nov 25, 2014	20.24	20.43	20.21	20.28
5635	NYSE	IPG	Mon, Nov 24, 2014	20.20	20.29	20.12	20.23
5634	NYSE	IPG	Fri, Nov 21, 2014	20.19	20.22	19.95	20.12
5633	NYSE	IPG	Thu, Nov 20, 2014	19.80	20.07	19.79	20.00
5632	NYSE	IPG	Wed, Nov 19, 2014	19.80	19.92	19.76	19.86
5631	NYSE	IPG	Tue, Nov 18, 2014	19.62	19.95	19.61	19.84
5630	NYSE	IPG	Mon, Nov 17, 2014	19.44	19.72	19.38	19.59
5629	NYSE	IPG	Fri, Nov 14, 2014	19.43	19.54	19.40	19.44
5628	NYSE	IPG	Thu, Nov 13, 2014	19.50	19.65	19.45	19.51
5627	NYSE	IPG	Wed, Nov 12, 2014	19.27	19.50	19.26	19.42
5626	NYSE	IPG	Tue, Nov 11, 2014	19.39	19.45	19.33	19.37
5625	NYSE	IPG	Mon, Nov 10, 2014	19.25	19.42	19.21	19.41
5624	NYSE	IPG	Fri, Nov 7, 2014	19.33	19.39	19.16	19.21
5623	NYSE	IPG	Thu, Nov 6, 2014	19.24	19.40	19.15	19.39
5622	NYSE	IPG	Wed, Nov 5, 2014	19.22	19.28	19.10	19.22
5621	NYSE	IPG	Tue, Nov 4, 2014	19.23	19.43	19.00	19.04
5620	NYSE	IPG	Mon, Nov 3, 2014	19.40	19.40	19.18	19.25
5619	NYSE	IPG	Fri, Oct 31, 2014	19.44	19.57	19.19	19.39
5618	NYSE	IPG	Thu, Oct 30, 2014	18.84	19.38	18.71	19.20
5617	NYSE	IPG	Wed, Oct 29, 2014	18.94	18.98	18.79	18.92
5616	NYSE	IPG	Tue, Oct 28, 2014	18.72	18.96	18.71	18.93
5615	NYSE	IPG	Mon, Oct 27, 2014	18.63	18.80	18.56	18.66
5614	NYSE	IPG	Fri, Oct 24, 2014	18.66	18.73	18.55	18.66
5613	NYSE	IPG	Thu, Oct 23, 2014	18.56	18.70	18.36	18.62
5612	NYSE	IPG	Wed, Oct 22, 2014	18.11	18.75	18.02	18.45
5611	NYSE	IPG	Tue, Oct 21, 2014	17.65	18.05	17.59	17.90
5610	NYSE	IPG	Mon, Oct 20, 2014	17.46	17.57	17.39	17.49
5609	NYSE	IPG	Fri, Oct 17, 2014	17.45	17.60	17.28	17.47
5608	NYSE	IPG	Thu, Oct 16, 2014	16.75	17.45	16.75	17.32
5607	NYSE	IPG	Wed, Oct 15, 2014	16.42	17.15	16.37	17.03
5606	NYSE	IPG	Tue, Oct 14, 2014	16.62	16.92	16.59	16.72
5605	NYSE	IPG	Mon, Oct 13, 2014	16.84	16.90	16.50	16.51
5604	NYSE	IPG	Fri, Oct 10, 2014	17.04	17.30	16.80	16.85
5603	NYSE	IPG	Thu, Oct 9, 2014	17.72	17.72	17.03	17.07
5602	NYSE	IPG	Wed, Oct 8, 2014	17.31	17.77	17.24	17.76
5601	NYSE	IPG	Tue, Oct 7, 2014	17.64	17.74	17.33	17.33
5600	NYSE	IPG	Mon, Oct 6, 2014	18.09	18.11	17.61	17.79
5599	NYSE	IPG	Fri, Oct 3, 2014	17.95	18.11	17.88	18.06
5598	NYSE	IPG	Thu, Oct 2, 2014	17.87	17.94	17.39	17.80
5597	NYSE	IPG	Wed, Oct 1, 2014	18.27	18.28	17.85	17.90
5596	NYSE	IPG	Tue, Sep 30, 2014	18.39	18.45	18.25	18.32
5595	NYSE	IPG	Mon, Sep 29, 2014	18.29	18.51	17.96	18.39
5594	NYSE	IPG	Fri, Sep 26, 2014	18.17	18.48	18.09	18.42
5593	NYSE	IPG	Thu, Sep 25, 2014	18.15	18.21	17.95	18.14
5592	NYSE	IPG	Wed, Sep 24, 2014	18.16	18.30	17.89	18.24
5591	NYSE	IPG	Tue, Sep 23, 2014	18.22	18.34	18.10	18.15
5590	NYSE	IPG	Mon, Sep 22, 2014	18.75	18.78	18.19	18.21
5589	NYSE	IPG	Fri, Sep 19, 2014	18.84	18.87	18.68	18.81
5588	NYSE	IPG	Thu, Sep 18, 2014	18.62	18.80	18.61	18.74
5587	NYSE	IPG	Wed, Sep 17, 2014	18.68	18.85	18.55	18.60
5586	NYSE	IPG	Tue, Sep 16, 2014	18.72	18.74	18.59	18.66
5585	NYSE	IPG	Mon, Sep 15, 2014	18.90	18.96	18.76	18.80
5584	NYSE	IPG	Fri, Sep 12, 2014	19.27	19.27	18.77	18.86
5583	NYSE	IPG	Thu, Sep 11, 2014	19.18	19.31	19.12	19.23
5582	NYSE	IPG	Wed, Sep 10, 2014	19.29	19.31	19.05	19.27
5581	NYSE	IPG	Tue, Sep 9, 2014	19.37	19.37	19.13	19.26
5580	NYSE	IPG	Mon, Sep 8, 2014	19.43	19.59	19.33	19.38
5579	NYSE	IPG	Fri, Sep 5, 2014	19.57	19.61	19.35	19.49
5578	NYSE	IPG	Thu, Sep 4, 2014	19.61	19.83	19.53	19.62
5577	NYSE	IPG	Wed, Sep 3, 2014	19.63	19.82	19.57	19.62
5576	NYSE	IPG	Tue, Sep 2, 2014	19.54	19.64	19.46	19.61
5575	NYSE	IPG	Fri, Aug 29, 2014	19.80	19.80	19.51	19.53
5574	NYSE	IPG	Thu, Aug 28, 2014	19.87	19.91	19.73	19.77
5573	NYSE	IPG	Wed, Aug 27, 2014	19.84	19.95	19.68	19.94
5572	NYSE	IPG	Tue, Aug 26, 2014	19.87	19.91	19.69	19.73
5571	NYSE	IPG	Mon, Aug 25, 2014	19.97	19.97	19.74	19.81
5570	NYSE	IPG	Fri, Aug 22, 2014	19.93	19.97	19.71	19.84
5569	NYSE	IPG	Thu, Aug 21, 2014	19.96	19.99	19.87	19.92
5568	NYSE	IPG	Wed, Aug 20, 2014	19.87	20.00	19.86	19.97
5567	NYSE	IPG	Tue, Aug 19, 2014	20.10	20.16	19.91	19.97
5566	NYSE	IPG	Mon, Aug 18, 2014	19.97	20.11	19.97	20.08
5565	NYSE	IPG	Fri, Aug 15, 2014	19.90	20.07	19.69	19.82
5564	NYSE	IPG	Thu, Aug 14, 2014	19.85	19.91	19.75	19.85
5563	NYSE	IPG	Wed, Aug 13, 2014	19.55	19.91	19.53	19.85
5562	NYSE	IPG	Tue, Aug 12, 2014	19.52	19.55	19.38	19.53
5561	NYSE	IPG	Mon, Aug 11, 2014	19.40	19.64	19.40	19.50
5560	NYSE	IPG	Fri, Aug 8, 2014	18.93	19.38	18.93	19.37
5559	NYSE	IPG	Thu, Aug 7, 2014	19.54	19.67	19.23	19.25
5558	NYSE	IPG	Wed, Aug 6, 2014	19.59	19.61	19.42	19.48
5557	NYSE	IPG	Tue, Aug 5, 2014	19.74	19.84	19.61	19.72
5556	NYSE	IPG	Mon, Aug 4, 2014	19.54	19.82	19.45	19.78
5555	NYSE	IPG	Fri, Aug 1, 2014	20.05	20.32	19.46	19.54
5554	NYSE	IPG	Thu, Jul 31, 2014	19.98	20.01	19.67	19.71
5553	NYSE	IPG	Wed, Jul 30, 2014	20.54	20.59	20.13	20.17
5552	NYSE	IPG	Tue, Jul 29, 2014	20.25	20.64	20.18	20.54
5551	NYSE	IPG	Mon, Jul 28, 2014	20.16	20.33	19.88	20.23
5550	NYSE	IPG	Fri, Jul 25, 2014	19.87	20.12	19.87	19.99
5549	NYSE	IPG	Thu, Jul 24, 2014	20.37	20.37	19.84	20.15
5548	NYSE	IPG	Wed, Jul 23, 2014	19.89	19.89	19.70	19.85
5547	NYSE	IPG	Tue, Jul 22, 2014	19.74	19.85	19.63	19.83
5546	NYSE	IPG	Mon, Jul 21, 2014	19.48	19.79	19.40	19.75
5545	NYSE	IPG	Fri, Jul 18, 2014	19.30	19.44	19.05	19.40
5544	NYSE	IPG	Thu, Jul 17, 2014	19.17	19.28	18.98	19.03
5543	NYSE	IPG	Wed, Jul 16, 2014	19.37	19.49	19.24	19.28
5542	NYSE	IPG	Tue, Jul 15, 2014	19.24	19.38	19.19	19.27
5541	NYSE	IPG	Mon, Jul 14, 2014	19.26	19.45	18.84	19.41
5540	NYSE	IPG	Fri, Jul 11, 2014	19.11	19.40	19.09	19.32
5539	NYSE	IPG	Thu, Jul 10, 2014	19.00	19.16	18.86	19.13
5538	NYSE	IPG	Wed, Jul 9, 2014	19.07	19.29	18.84	19.28
5537	NYSE	IPG	Tue, Jul 8, 2014	19.33	19.35	18.85	18.97
5536	NYSE	IPG	Mon, Jul 7, 2014	19.40	19.41	19.25	19.30
5535	NYSE	IPG	Thu, Jul 3, 2014	19.53	19.55	19.36	19.39
5534	NYSE	IPG	Wed, Jul 2, 2014	19.48	19.50	19.36	19.38
5533	NYSE	IPG	Tue, Jul 1, 2014	19.55	19.61	19.40	19.49
5532	NYSE	IPG	Mon, Jun 30, 2014	19.54	19.62	19.38	19.51
5531	NYSE	IPG	Fri, Jun 27, 2014	19.47	19.59	19.37	19.53
5530	NYSE	IPG	Thu, Jun 26, 2014	19.44	19.51	19.28	19.40
5529	NYSE	IPG	Wed, Jun 25, 2014	19.35	19.53	19.22	19.46
5528	NYSE	IPG	Tue, Jun 24, 2014	19.49	19.50	19.27	19.35
5527	NYSE	IPG	Mon, Jun 23, 2014	19.70	19.73	19.47	19.55
5526	NYSE	IPG	Fri, Jun 20, 2014	19.50	19.66	19.50	19.66
5525	NYSE	IPG	Thu, Jun 19, 2014	19.51	19.69	19.23	19.50
5524	NYSE	IPG	Wed, Jun 18, 2014	19.59	19.63	19.47	19.54
5523	NYSE	IPG	Tue, Jun 17, 2014	19.54	19.68	19.48	19.62
5522	NYSE	IPG	Mon, Jun 16, 2014	19.60	19.62	19.39	19.55
5521	NYSE	IPG	Fri, Jun 13, 2014	19.56	19.65	19.48	19.56
5520	NYSE	IPG	Thu, Jun 12, 2014	19.65	19.72	19.49	19.56
5519	NYSE	IPG	Wed, Jun 11, 2014	19.62	19.76	19.55	19.69
5518	NYSE	IPG	Tue, Jun 10, 2014	19.64	19.78	19.57	19.58
5517	NYSE	IPG	Mon, Jun 9, 2014	19.53	19.71	19.37	19.63
5516	NYSE	IPG	Fri, Jun 6, 2014	19.58	19.60	19.47	19.50
5515	NYSE	IPG	Thu, Jun 5, 2014	19.40	19.61	19.36	19.58
5514	NYSE	IPG	Wed, Jun 4, 2014	19.30	19.39	19.28	19.32
5513	NYSE	IPG	Tue, Jun 3, 2014	19.14	19.35	19.11	19.32
5512	NYSE	IPG	Mon, Jun 2, 2014	19.13	19.27	19.10	19.24
5511	NYSE	IPG	Fri, May 30, 2014	19.06	19.21	18.92	19.12
5510	NYSE	IPG	Thu, May 29, 2014	19.03	19.50	18.96	19.11
5509	NYSE	IPG	Wed, May 28, 2014	18.80	19.02	18.70	18.93
5508	NYSE	IPG	Tue, May 27, 2014	18.74	18.91	18.63	18.82
5507	NYSE	IPG	Fri, May 23, 2014	18.50	18.62	18.43	18.56
5506	NYSE	IPG	Thu, May 22, 2014	18.28	18.55	18.14	18.55
5505	NYSE	IPG	Wed, May 21, 2014	17.90	18.36	17.90	18.24
5504	NYSE	IPG	Tue, May 20, 2014	17.81	17.99	17.77	17.93
5503	NYSE	IPG	Mon, May 19, 2014	17.77	17.90	17.72	17.82
5502	NYSE	IPG	Fri, May 16, 2014	17.57	17.84	17.47	17.80
5501	NYSE	IPG	Thu, May 15, 2014	17.71	17.73	17.38	17.56
5500	NYSE	IPG	Wed, May 14, 2014	17.89	18.04	17.74	17.74
5499	NYSE	IPG	Tue, May 13, 2014	17.93	18.00	17.86	17.94
5498	NYSE	IPG	Mon, May 12, 2014	17.88	17.97	17.74	17.91
5497	NYSE	IPG	Fri, May 9, 2014	17.70	17.98	17.62	17.84
5496	NYSE	IPG	Thu, May 8, 2014	17.46	17.78	17.38	17.45
5495	NYSE	IPG	Wed, May 7, 2014	17.57	17.66	17.27	17.49
5494	NYSE	IPG	Tue, May 6, 2014	17.40	17.60	17.40	17.48
5493	NYSE	IPG	Mon, May 5, 2014	17.31	17.46	17.20	17.42
5492	NYSE	IPG	Fri, May 2, 2014	17.37	17.61	17.34	17.40
5491	NYSE	IPG	Thu, May 1, 2014	17.46	17.56	17.33	17.34
5490	NYSE	IPG	Wed, Apr 30, 2014	17.13	17.51	16.95	17.42
5489	NYSE	IPG	Tue, Apr 29, 2014	16.95	17.21	16.89	17.14
5488	NYSE	IPG	Mon, Apr 28, 2014	17.13	17.29	16.70	16.90
5487	NYSE	IPG	Fri, Apr 25, 2014	17.24	17.32	17.08	17.20
5486	NYSE	IPG	Thu, Apr 24, 2014	17.53	17.54	16.98	17.30
5485	NYSE	IPG	Wed, Apr 23, 2014	17.43	17.57	17.35	17.43
5484	NYSE	IPG	Tue, Apr 22, 2014	17.52	17.93	17.30	17.36
5483	NYSE	IPG	Mon, Apr 21, 2014	16.94	17.01	16.83	16.87
5482	NYSE	IPG	Thu, Apr 17, 2014	17.00	17.10	16.89	16.93
5481	NYSE	IPG	Wed, Apr 16, 2014	16.45	17.00	16.40	16.98
5480	NYSE	IPG	Tue, Apr 15, 2014	16.39	16.51	16.14	16.30
5479	NYSE	IPG	Mon, Apr 14, 2014	16.37	16.44	16.22	16.33
5478	NYSE	IPG	Fri, Apr 11, 2014	16.39	16.43	16.20	16.28
5477	NYSE	IPG	Thu, Apr 10, 2014	16.72	16.86	16.44	16.48
5476	NYSE	IPG	Wed, Apr 9, 2014	16.58	16.85	16.53	16.74
5475	NYSE	IPG	Tue, Apr 8, 2014	16.50	16.76	16.46	16.49
5474	NYSE	IPG	Mon, Apr 7, 2014	16.87	16.90	16.38	16.49
5473	NYSE	IPG	Fri, Apr 4, 2014	17.17	17.21	16.89	16.92
5472	NYSE	IPG	Thu, Apr 3, 2014	17.30	17.44	17.07	17.09
5471	NYSE	IPG	Wed, Apr 2, 2014	17.30	17.33	17.21	17.23
5470	NYSE	IPG	Tue, Apr 1, 2014	17.23	17.34	17.07	17.30
5469	NYSE	IPG	Mon, Mar 31, 2014	17.17	17.20	17.00	17.14
5468	NYSE	IPG	Fri, Mar 28, 2014	16.80	17.27	16.78	17.04
5467	NYSE	IPG	Thu, Mar 27, 2014	16.61	16.78	16.56	16.76
5466	NYSE	IPG	Wed, Mar 26, 2014	16.99	17.04	16.61	16.62
5465	NYSE	IPG	Tue, Mar 25, 2014	17.06	17.16	16.90	16.93
5464	NYSE	IPG	Mon, Mar 24, 2014	17.02	17.16	16.86	16.96
5463	NYSE	IPG	Fri, Mar 21, 2014	17.21	17.27	16.99	17.01
5462	NYSE	IPG	Thu, Mar 20, 2014	17.06	17.29	17.01	17.15
5461	NYSE	IPG	Wed, Mar 19, 2014	17.31	17.38	16.97	17.11
5460	NYSE	IPG	Tue, Mar 18, 2014	17.15	17.37	16.99	17.34
5459	NYSE	IPG	Mon, Mar 17, 2014	17.17	17.30	17.05	17.12
5458	NYSE	IPG	Fri, Mar 14, 2014	17.35	17.42	17.05	17.10
5457	NYSE	IPG	Thu, Mar 13, 2014	17.51	17.57	17.31	17.39
5456	NYSE	IPG	Wed, Mar 12, 2014	17.43	18.00	17.28	17.46
5455	NYSE	IPG	Tue, Mar 11, 2014	17.46	17.60	17.31	17.49
5454	NYSE	IPG	Mon, Mar 10, 2014	17.70	17.76	17.38	17.46
5453	NYSE	IPG	Fri, Mar 7, 2014	17.64	17.78	17.53	17.75
5452	NYSE	IPG	Thu, Mar 6, 2014	17.37	17.65	17.35	17.59
5451	NYSE	IPG	Wed, Mar 5, 2014	17.38	17.43	17.20	17.32
5450	NYSE	IPG	Tue, Mar 4, 2014	17.45	17.51	17.32	17.33
5449	NYSE	IPG	Mon, Mar 3, 2014	17.50	17.50	17.05	17.22
5448	NYSE	IPG	Fri, Feb 28, 2014	17.50	17.83	17.50	17.72
5447	NYSE	IPG	Thu, Feb 27, 2014	17.06	17.49	16.98	17.49
5446	NYSE	IPG	Wed, Feb 26, 2014	17.19	17.23	17.04	17.11
5445	NYSE	IPG	Tue, Feb 25, 2014	17.14	17.20	16.98	17.19
5444	NYSE	IPG	Mon, Feb 24, 2014	16.89	17.29	16.85	17.17
5443	NYSE	IPG	Fri, Feb 21, 2014	17.05	17.08	16.83	16.84
5442	NYSE	IPG	Thu, Feb 20, 2014	16.77	17.05	16.72	17.02
5441	NYSE	IPG	Wed, Feb 19, 2014	16.43	16.95	16.40	16.70
5440	NYSE	IPG	Tue, Feb 18, 2014	16.54	16.56	16.29	16.42
5439	NYSE	IPG	Fri, Feb 14, 2014	17.00	17.05	16.37	16.48
5438	NYSE	IPG	Thu, Feb 13, 2014	16.89	17.14	16.82	17.13
5437	NYSE	IPG	Wed, Feb 12, 2014	16.55	16.97	16.53	16.96
5436	NYSE	IPG	Tue, Feb 11, 2014	16.69	16.72	16.49	16.55
5435	NYSE	IPG	Mon, Feb 10, 2014	16.56	16.73	16.40	16.60
5434	NYSE	IPG	Fri, Feb 7, 2014	16.74	16.81	16.51	16.60
5433	NYSE	IPG	Thu, Feb 6, 2014	16.36	16.70	16.32	16.70
5432	NYSE	IPG	Wed, Feb 5, 2014	16.28	16.37	16.12	16.27
5431	NYSE	IPG	Tue, Feb 4, 2014	16.08	16.53	16.08	16.37
5430	NYSE	IPG	Mon, Feb 3, 2014	16.34	16.41	15.90	16.05
5429	NYSE	IPG	Fri, Jan 31, 2014	16.29	16.49	16.21	16.32
5428	NYSE	IPG	Thu, Jan 30, 2014	16.60	16.70	16.49	16.57
5427	NYSE	IPG	Wed, Jan 29, 2014	16.63	16.68	16.43	16.44
5426	NYSE	IPG	Tue, Jan 28, 2014	16.56	16.79	16.55	16.78
5425	NYSE	IPG	Mon, Jan 27, 2014	16.77	16.82	16.32	16.47
5424	NYSE	IPG	Fri, Jan 24, 2014	17.05	17.08	16.67	16.79
5423	NYSE	IPG	Thu, Jan 23, 2014	17.42	17.42	17.18	17.21
5422	NYSE	IPG	Wed, Jan 22, 2014	17.53	17.60	17.41	17.56
5421	NYSE	IPG	Tue, Jan 21, 2014	17.56	17.73	17.45	17.53
5420	NYSE	IPG	Fri, Jan 17, 2014	17.55	17.62	17.41	17.46
5419	NYSE	IPG	Thu, Jan 16, 2014	17.67	17.70	17.49	17.54
5418	NYSE	IPG	Wed, Jan 15, 2014	17.72	17.85	17.66	17.72
5417	NYSE	IPG	Tue, Jan 14, 2014	17.44	17.75	17.38	17.74
5416	NYSE	IPG	Mon, Jan 13, 2014	17.56	17.61	17.37	17.41
5415	NYSE	IPG	Fri, Jan 10, 2014	17.45	17.64	17.38	17.63
5414	NYSE	IPG	Thu, Jan 9, 2014	17.53	17.58	17.26	17.40
5413	NYSE	IPG	Wed, Jan 8, 2014	17.46	17.54	17.30	17.52
5412	NYSE	IPG	Tue, Jan 7, 2014	17.45	17.57	17.38	17.50
5411	NYSE	IPG	Mon, Jan 6, 2014	17.71	17.71	17.31	17.37
5410	NYSE	IPG	Fri, Jan 3, 2014	17.66	17.70	17.60	17.62
5409	NYSE	IPG	Thu, Jan 2, 2014	17.60	17.67	17.47	17.60
5408	NYSE	IPG	Tue, Dec 31, 2013	17.60	17.81	17.56	17.70
5407	NYSE	IPG	Mon, Dec 30, 2013	17.38	17.61	17.37	17.57
5406	NYSE	IPG	Fri, Dec 27, 2013	17.44	17.49	17.32	17.42
5405	NYSE	IPG	Thu, Dec 26, 2013	17.16	17.35	17.15	17.33
5404	NYSE	IPG	Tue, Dec 24, 2013	16.96	17.19	16.96	17.19
5403	NYSE	IPG	Mon, Dec 23, 2013	17.03	17.05	16.80	17.00
5402	NYSE	IPG	Fri, Dec 20, 2013	16.85	16.97	16.77	16.90
5401	NYSE	IPG	Thu, Dec 19, 2013	16.83	16.99	16.73	16.78
5400	NYSE	IPG	Wed, Dec 18, 2013	16.42	16.84	16.30	16.82
5399	NYSE	IPG	Tue, Dec 17, 2013	16.43	16.58	16.31	16.37
5398	NYSE	IPG	Mon, Dec 16, 2013	16.55	16.67	16.43	16.43
5397	NYSE	IPG	Fri, Dec 13, 2013	16.70	16.81	16.49	16.50
5396	NYSE	IPG	Thu, Dec 12, 2013	16.70	16.88	16.67	16.68
5395	NYSE	IPG	Wed, Dec 11, 2013	17.06	17.08	16.74	16.76
5394	NYSE	IPG	Tue, Dec 10, 2013	17.08	17.31	17.03	17.06
5393	NYSE	IPG	Mon, Dec 9, 2013	16.94	17.12	16.88	17.11
5392	NYSE	IPG	Fri, Dec 6, 2013	16.87	16.97	16.78	16.88
5391	NYSE	IPG	Thu, Dec 5, 2013	16.98	16.99	16.74	16.77
5390	NYSE	IPG	Wed, Dec 4, 2013	16.85	17.15	16.72	16.99
5389	NYSE	IPG	Tue, Dec 3, 2013	17.28	17.28	16.92	16.96
5388	NYSE	IPG	Mon, Dec 2, 2013	17.41	17.46	17.20	17.23
5387	NYSE	IPG	Fri, Nov 29, 2013	17.33	17.52	17.29	17.40
5386	NYSE	IPG	Wed, Nov 27, 2013	17.29	17.48	17.24	17.38
5385	NYSE	IPG	Tue, Nov 26, 2013	17.09	17.36	17.06	17.28
5384	NYSE	IPG	Mon, Nov 25, 2013	17.35	17.39	17.06	17.08
5383	NYSE	IPG	Fri, Nov 22, 2013	17.34	17.54	17.30	17.34
5382	NYSE	IPG	Thu, Nov 21, 2013	17.04	17.30	16.97	17.30
5381	NYSE	IPG	Wed, Nov 20, 2013	17.04	17.17	16.93	16.96
5380	NYSE	IPG	Tue, Nov 19, 2013	17.01	17.26	16.99	17.03
5379	NYSE	IPG	Mon, Nov 18, 2013	17.03	17.25	16.98	17.05
5378	NYSE	IPG	Fri, Nov 15, 2013	16.85	17.19	16.84	16.95
5377	NYSE	IPG	Thu, Nov 14, 2013	17.06	17.32	17.02	17.28
5376	NYSE	IPG	Wed, Nov 13, 2013	16.74	17.05	16.68	17.04
5375	NYSE	IPG	Tue, Nov 12, 2013	16.94	17.02	16.82	16.85
5374	NYSE	IPG	Mon, Nov 11, 2013	16.98	17.00	16.87	16.94
5373	NYSE	IPG	Fri, Nov 8, 2013	16.74	16.97	16.68	16.94
5372	NYSE	IPG	Thu, Nov 7, 2013	17.05	17.16	16.69	16.70
5371	NYSE	IPG	Wed, Nov 6, 2013	16.85	17.10	16.83	17.00
5370	NYSE	IPG	Tue, Nov 5, 2013	16.88	16.89	16.70	16.74
5369	NYSE	IPG	Mon, Nov 4, 2013	16.97	17.00	16.84	16.89
5368	NYSE	IPG	Fri, Nov 1, 2013	16.80	16.98	16.79	16.91
5367	NYSE	IPG	Thu, Oct 31, 2013	16.61	16.88	16.53	16.80
5366	NYSE	IPG	Wed, Oct 30, 2013	16.61	16.70	16.50	16.62
5365	NYSE	IPG	Tue, Oct 29, 2013	16.34	16.69	16.29	16.62
5364	NYSE	IPG	Mon, Oct 28, 2013	16.10	16.39	16.09	16.34
5363	NYSE	IPG	Fri, Oct 25, 2013	15.89	16.27	15.85	16.15
5362	NYSE	IPG	Thu, Oct 24, 2013	15.45	16.00	15.28	15.91
5361	NYSE	IPG	Wed, Oct 23, 2013	15.63	15.68	15.31	15.40
5360	NYSE	IPG	Tue, Oct 22, 2013	15.84	15.87	15.62	15.67
5359	NYSE	IPG	Mon, Oct 21, 2013	16.06	16.06	15.59	15.82
5358	NYSE	IPG	Fri, Oct 18, 2013	16.30	16.42	15.82	16.04
5357	NYSE	IPG	Thu, Oct 17, 2013	16.94	16.99	16.72	16.89
5356	NYSE	IPG	Wed, Oct 16, 2013	16.94	17.02	16.72	17.01
5355	NYSE	IPG	Tue, Oct 15, 2013	17.05	17.23	16.79	16.86
5354	NYSE	IPG	Mon, Oct 14, 2013	16.82	16.95	16.56	16.93
5353	NYSE	IPG	Fri, Oct 11, 2013	16.78	16.94	16.68	16.93
5352	NYSE	IPG	Thu, Oct 10, 2013	16.54	16.73	16.51	16.68
5351	NYSE	IPG	Wed, Oct 9, 2013	16.58	16.62	16.27	16.40
5350	NYSE	IPG	Tue, Oct 8, 2013	16.77	16.78	16.49	16.57
5349	NYSE	IPG	Mon, Oct 7, 2013	16.84	16.87	16.73	16.74
5348	NYSE	IPG	Fri, Oct 4, 2013	16.88	17.05	16.85	16.99
5347	NYSE	IPG	Thu, Oct 3, 2013	17.04	17.08	16.74	16.83
5346	NYSE	IPG	Wed, Oct 2, 2013	17.05	17.15	16.93	17.11
5345	NYSE	IPG	Tue, Oct 1, 2013	16.83	17.25	16.83	17.15
5344	NYSE	IPG	Mon, Sep 30, 2013	17.00	17.23	16.92	17.18
5343	NYSE	IPG	Fri, Sep 27, 2013	17.22	17.34	17.11	17.15
5342	NYSE	IPG	Thu, Sep 26, 2013	17.11	17.28	16.91	17.28
5341	NYSE	IPG	Wed, Sep 25, 2013	17.06	17.29	17.00	17.10
5340	NYSE	IPG	Tue, Sep 24, 2013	17.05	17.29	17.05	17.08
5339	NYSE	IPG	Mon, Sep 23, 2013	17.20	17.24	16.92	17.07
5338	NYSE	IPG	Fri, Sep 20, 2013	17.52	17.55	17.22	17.28
5337	NYSE	IPG	Thu, Sep 19, 2013	17.12	17.54	17.09	17.51
5336	NYSE	IPG	Wed, Sep 18, 2013	16.97	17.15	16.91	17.02
5335	NYSE	IPG	Tue, Sep 17, 2013	16.90	17.03	16.82	16.92
5334	NYSE	IPG	Mon, Sep 16, 2013	17.11	17.13	16.83	16.90
5333	NYSE	IPG	Fri, Sep 13, 2013	16.80	16.87	16.68	16.86
5332	NYSE	IPG	Thu, Sep 12, 2013	16.82	16.95	16.71	16.73
5331	NYSE	IPG	Wed, Sep 11, 2013	16.54	16.87	16.54	16.86
5330	NYSE	IPG	Tue, Sep 10, 2013	16.36	16.65	16.36	16.55
5329	NYSE	IPG	Mon, Sep 9, 2013	16.19	16.39	16.15	16.30
5328	NYSE	IPG	Fri, Sep 6, 2013	16.17	16.29	15.97	16.16
5327	NYSE	IPG	Thu, Sep 5, 2013	16.12	16.32	16.12	16.14
5326	NYSE	IPG	Wed, Sep 4, 2013	16.02	16.18	15.99	16.17
5325	NYSE	IPG	Tue, Sep 3, 2013	15.96	16.22	15.93	16.04
5324	NYSE	IPG	Fri, Aug 30, 2013	15.88	15.90	15.60	15.72
5323	NYSE	IPG	Thu, Aug 29, 2013	15.57	16.12	15.52	15.89
5322	NYSE	IPG	Wed, Aug 28, 2013	15.64	15.74	15.58	15.65
5321	NYSE	IPG	Tue, Aug 27, 2013	15.83	15.96	15.66	15.66
5320	NYSE	IPG	Mon, Aug 26, 2013	16.01	16.09	15.94	16.01
5319	NYSE	IPG	Fri, Aug 23, 2013	16.00	16.03	15.95	16.01
5318	NYSE	IPG	Thu, Aug 22, 2013	15.89	16.04	15.87	16.00
5317	NYSE	IPG	Wed, Aug 21, 2013	16.00	16.13	15.87	15.89
5316	NYSE	IPG	Tue, Aug 20, 2013	15.96	16.17	15.84	16.03
5315	NYSE	IPG	Mon, Aug 19, 2013	16.70	16.70	15.81	15.85
5314	NYSE	IPG	Fri, Aug 16, 2013	15.84	15.96	15.79	15.92
5313	NYSE	IPG	Thu, Aug 15, 2013	15.94	16.04	15.83	15.83
5312	NYSE	IPG	Wed, Aug 14, 2013	16.10	16.16	16.05	16.07
5311	NYSE	IPG	Tue, Aug 13, 2013	16.23	16.35	16.09	16.10
5310	NYSE	IPG	Mon, Aug 12, 2013	16.02	16.38	15.99	16.24
5309	NYSE	IPG	Fri, Aug 9, 2013	15.96	16.22	15.96	16.13
5308	NYSE	IPG	Thu, Aug 8, 2013	16.06	16.09	15.93	16.01
5307	NYSE	IPG	Wed, Aug 7, 2013	15.98	16.10	15.87	15.96
5306	NYSE	IPG	Tue, Aug 6, 2013	16.28	16.37	15.99	16.01
5305	NYSE	IPG	Mon, Aug 5, 2013	16.34	16.54	16.26	16.33
5304	NYSE	IPG	Fri, Aug 2, 2013	16.48	16.60	16.34	16.40
5303	NYSE	IPG	Thu, Aug 1, 2013	16.59	16.73	16.43	16.50
5302	NYSE	IPG	Wed, Jul 31, 2013	16.81	16.86	16.43	16.45
5301	NYSE	IPG	Tue, Jul 30, 2013	16.63	16.83	16.62	16.77
5300	NYSE	IPG	Mon, Jul 29, 2013	16.84	17.43	16.41	16.61
5299	NYSE	IPG	Fri, Jul 26, 2013	15.60	15.88	15.51	15.87
5298	NYSE	IPG	Thu, Jul 25, 2013	15.70	15.84	15.65	15.67
5297	NYSE	IPG	Wed, Jul 24, 2013	15.84	15.90	15.68	15.76
5296	NYSE	IPG	Tue, Jul 23, 2013	15.66	15.83	15.54	15.78
5295	NYSE	IPG	Mon, Jul 22, 2013	15.68	15.83	15.45	15.64
5294	NYSE	IPG	Fri, Jul 19, 2013	15.50	15.71	15.17	15.58
5293	NYSE	IPG	Thu, Jul 18, 2013	15.64	15.97	15.62	15.79
5292	NYSE	IPG	Wed, Jul 17, 2013	15.73	15.80	15.48	15.64
5291	NYSE	IPG	Tue, Jul 16, 2013	15.68	15.79	15.47	15.64
5290	NYSE	IPG	Mon, Jul 15, 2013	15.69	15.74	15.60	15.62
5289	NYSE	IPG	Fri, Jul 12, 2013	15.57	15.72	15.57	15.71
5288	NYSE	IPG	Thu, Jul 11, 2013	15.66	15.72	15.49	15.59
5287	NYSE	IPG	Wed, Jul 10, 2013	15.31	15.44	15.24	15.42
5286	NYSE	IPG	Tue, Jul 9, 2013	15.41	15.47	15.26	15.36
5285	NYSE	IPG	Mon, Jul 8, 2013	15.11	15.31	15.08	15.25
5284	NYSE	IPG	Fri, Jul 5, 2013	14.96	15.05	14.83	15.04
5283	NYSE	IPG	Wed, Jul 3, 2013	14.63	14.94	14.60	14.87
5282	NYSE	IPG	Tue, Jul 2, 2013	14.68	14.90	14.59	14.69
5281	NYSE	IPG	Mon, Jul 1, 2013	14.67	14.80	14.61	14.71
5280	NYSE	IPG	Fri, Jun 28, 2013	14.62	14.78	14.53	14.55
5279	NYSE	IPG	Thu, Jun 27, 2013	14.62	14.72	14.53	14.65
5278	NYSE	IPG	Wed, Jun 26, 2013	14.47	14.59	14.45	14.47
5277	NYSE	IPG	Tue, Jun 25, 2013	14.33	14.42	14.19	14.32
5276	NYSE	IPG	Mon, Jun 24, 2013	14.15	14.30	13.96	14.18
5275	NYSE	IPG	Fri, Jun 21, 2013	14.42	14.52	14.19	14.27
5274	NYSE	IPG	Thu, Jun 20, 2013	14.42	14.47	14.19	14.28
5273	NYSE	IPG	Wed, Jun 19, 2013	14.79	14.87	14.58	14.58
5272	NYSE	IPG	Tue, Jun 18, 2013	14.64	14.90	14.64	14.79
5271	NYSE	IPG	Mon, Jun 17, 2013	14.62	14.78	14.54	14.64
5270	NYSE	IPG	Fri, Jun 14, 2013	14.69	14.81	14.49	14.51
5269	NYSE	IPG	Thu, Jun 13, 2013	14.29	14.79	14.25	14.71
5268	NYSE	IPG	Wed, Jun 12, 2013	14.46	14.51	14.23	14.29
5267	NYSE	IPG	Tue, Jun 11, 2013	14.24	14.50	14.17	14.34
5266	NYSE	IPG	Mon, Jun 10, 2013	14.71	14.77	14.42	14.44
5265	NYSE	IPG	Fri, Jun 7, 2013	14.17	14.69	14.17	14.66
5264	NYSE	IPG	Thu, Jun 6, 2013	13.81	14.20	13.70	14.13
5263	NYSE	IPG	Wed, Jun 5, 2013	14.09	14.09	13.67	13.82
5262	NYSE	IPG	Tue, Jun 4, 2013	14.15	14.34	14.05	14.19
5261	NYSE	IPG	Mon, Jun 3, 2013	14.23	14.23	13.90	14.16
5260	NYSE	IPG	Fri, May 31, 2013	14.37	14.46	14.22	14.22
5259	NYSE	IPG	Thu, May 30, 2013	14.42	14.51	14.37	14.44
5258	NYSE	IPG	Wed, May 29, 2013	14.56	14.63	14.36	14.40
5257	NYSE	IPG	Tue, May 28, 2013	14.75	14.86	14.66	14.68
5256	NYSE	IPG	Fri, May 24, 2013	14.24	14.57	14.17	14.56
5255	NYSE	IPG	Thu, May 23, 2013	14.27	14.49	14.21	14.33
5254	NYSE	IPG	Wed, May 22, 2013	14.55	14.78	14.38	14.44
5253	NYSE	IPG	Tue, May 21, 2013	14.70	14.79	14.53	14.55
5252	NYSE	IPG	Mon, May 20, 2013	14.78	14.84	14.68	14.71
5251	NYSE	IPG	Fri, May 17, 2013	14.73	14.80	14.59	14.78
5250	NYSE	IPG	Thu, May 16, 2013	14.89	14.98	14.64	14.70
5249	NYSE	IPG	Wed, May 15, 2013	14.90	14.93	14.78	14.90
5248	NYSE	IPG	Tue, May 14, 2013	14.89	14.99	14.83	14.94
5247	NYSE	IPG	Mon, May 13, 2013	14.86	14.91	14.74	14.86
5246	NYSE	IPG	Fri, May 10, 2013	14.76	14.90	14.74	14.88
5245	NYSE	IPG	Thu, May 9, 2013	14.49	14.76	14.46	14.75
5244	NYSE	IPG	Wed, May 8, 2013	14.43	14.54	14.39	14.49
5243	NYSE	IPG	Tue, May 7, 2013	14.18	14.47	14.17	14.47
5242	NYSE	IPG	Mon, May 6, 2013	14.03	14.16	13.97	14.12
5241	NYSE	IPG	Fri, May 3, 2013	14.00	14.14	13.99	14.05
5240	NYSE	IPG	Thu, May 2, 2013	13.63	14.00	13.58	13.94
5239	NYSE	IPG	Wed, May 1, 2013	13.75	13.82	13.57	13.58
5238	NYSE	IPG	Tue, Apr 30, 2013	13.75	13.84	13.60	13.84
5237	NYSE	IPG	Mon, Apr 29, 2013	13.93	13.99	13.76	13.76
5236	NYSE	IPG	Fri, Apr 26, 2013	14.19	14.20	13.91	13.97
5235	NYSE	IPG	Thu, Apr 25, 2013	14.03	14.35	13.93	14.19
5234	NYSE	IPG	Wed, Apr 24, 2013	13.88	14.07	13.88	13.99
5233	NYSE	IPG	Tue, Apr 23, 2013	13.63	14.01	13.60	13.89
5232	NYSE	IPG	Mon, Apr 22, 2013	13.45	13.64	13.41	13.56
5231	NYSE	IPG	Fri, Apr 19, 2013	13.40	13.59	13.15	13.47
5230	NYSE	IPG	Thu, Apr 18, 2013	13.13	13.30	12.85	12.92
5229	NYSE	IPG	Wed, Apr 17, 2013	13.10	13.13	12.94	13.05
5228	NYSE	IPG	Tue, Apr 16, 2013	13.07	13.24	12.97	13.20
5227	NYSE	IPG	Mon, Apr 15, 2013	13.58	13.60	12.88	12.97
5226	NYSE	IPG	Fri, Apr 12, 2013	13.55	13.70	13.47	13.65
5225	NYSE	IPG	Thu, Apr 11, 2013	13.66	13.70	13.51	13.64
5224	NYSE	IPG	Wed, Apr 10, 2013	13.38	13.65	13.35	13.65
5223	NYSE	IPG	Tue, Apr 9, 2013	13.34	13.40	13.22	13.33
5222	NYSE	IPG	Mon, Apr 8, 2013	13.16	13.41	13.08	13.35
5221	NYSE	IPG	Fri, Apr 5, 2013	12.88	13.19	12.83	13.18
5220	NYSE	IPG	Thu, Apr 4, 2013	12.95	13.06	12.92	13.01
5219	NYSE	IPG	Wed, Apr 3, 2013	13.04	13.10	12.87	12.93
5218	NYSE	IPG	Tue, Apr 2, 2013	12.99	13.15	12.91	13.00
5217	NYSE	IPG	Mon, Apr 1, 2013	13.03	13.03	12.76	12.91
5216	NYSE	IPG	Thu, Mar 28, 2013	13.01	13.14	12.98	13.03
5215	NYSE	IPG	Wed, Mar 27, 2013	12.97	13.10	12.85	13.04
5214	NYSE	IPG	Tue, Mar 26, 2013	13.03	13.07	12.78	13.07
5213	NYSE	IPG	Mon, Mar 25, 2013	13.10	13.14	12.83	12.98
5212	NYSE	IPG	Fri, Mar 22, 2013	12.99	13.06	12.91	13.04
5211	NYSE	IPG	Thu, Mar 21, 2013	13.01	13.11	12.87	12.95
5210	NYSE	IPG	Wed, Mar 20, 2013	13.03	13.14	13.01	13.09
5209	NYSE	IPG	Tue, Mar 19, 2013	13.19	13.20	12.84	12.95
5208	NYSE	IPG	Mon, Mar 18, 2013	13.11	13.27	13.01	13.12
5207	NYSE	IPG	Fri, Mar 15, 2013	13.40	13.46	13.23	13.31
5206	NYSE	IPG	Thu, Mar 14, 2013	13.41	13.43	13.23	13.38
5205	NYSE	IPG	Wed, Mar 13, 2013	13.08	13.48	13.05	13.38
5204	NYSE	IPG	Tue, Mar 12, 2013	13.08	13.10	12.97	13.03
5203	NYSE	IPG	Mon, Mar 11, 2013	13.06	13.13	12.98	13.09
5202	NYSE	IPG	Fri, Mar 8, 2013	13.05	13.12	12.88	13.10
5201	NYSE	IPG	Thu, Mar 7, 2013	12.75	13.04	12.74	13.01
5200	NYSE	IPG	Wed, Mar 6, 2013	12.97	12.98	12.72	12.84
5199	NYSE	IPG	Tue, Mar 5, 2013	12.89	13.03	12.85	12.94
5198	NYSE	IPG	Mon, Mar 4, 2013	12.72	12.84	12.65	12.83
5197	NYSE	IPG	Fri, Mar 1, 2013	12.70	12.82	12.61	12.79
5196	NYSE	IPG	Thu, Feb 28, 2013	12.70	12.89	12.66	12.78
5195	NYSE	IPG	Wed, Feb 27, 2013	12.45	12.72	12.44	12.70
5194	NYSE	IPG	Tue, Feb 26, 2013	12.39	12.49	12.20	12.42
5193	NYSE	IPG	Mon, Feb 25, 2013	12.68	12.74	12.33	12.34
5192	NYSE	IPG	Fri, Feb 22, 2013	12.27	12.75	12.00	12.58
5191	NYSE	IPG	Thu, Feb 21, 2013	12.44	12.51	12.13	12.25
5190	NYSE	IPG	Wed, Feb 20, 2013	12.57	12.62	12.46	12.48
5189	NYSE	IPG	Tue, Feb 19, 2013	12.55	12.65	12.49	12.58
5188	NYSE	IPG	Fri, Feb 15, 2013	12.45	12.68	12.44	12.57
5187	NYSE	IPG	Thu, Feb 14, 2013	12.35	12.51	12.35	12.49
5186	NYSE	IPG	Wed, Feb 13, 2013	12.31	12.46	12.26	12.40
5185	NYSE	IPG	Tue, Feb 12, 2013	12.19	12.55	12.16	12.24
5184	NYSE	IPG	Mon, Feb 11, 2013	12.16	12.21	12.13	12.15
5183	NYSE	IPG	Fri, Feb 8, 2013	12.13	12.20	12.10	12.16
5182	NYSE	IPG	Thu, Feb 7, 2013	12.19	12.22	11.91	12.08
5181	NYSE	IPG	Wed, Feb 6, 2013	12.10	12.25	12.10	12.22
5180	NYSE	IPG	Tue, Feb 5, 2013	12.10	12.18	12.06	12.16
5179	NYSE	IPG	Mon, Feb 4, 2013	12.16	12.23	12.03	12.03
5178	NYSE	IPG	Fri, Feb 1, 2013	12.19	12.25	12.16	12.25
5177	NYSE	IPG	Thu, Jan 31, 2013	12.03	12.19	11.99	12.11
5176	NYSE	IPG	Wed, Jan 30, 2013	12.08	12.17	12.03	12.04
5175	NYSE	IPG	Tue, Jan 29, 2013	12.14	12.18	12.06	12.12
5174	NYSE	IPG	Mon, Jan 28, 2013	12.15	12.19	12.07	12.13
5173	NYSE	IPG	Fri, Jan 25, 2013	12.23	12.25	12.13	12.17
5172	NYSE	IPG	Thu, Jan 24, 2013	12.02	12.20	12.00	12.16
5171	NYSE	IPG	Wed, Jan 23, 2013	11.83	12.02	11.79	12.01
5170	NYSE	IPG	Tue, Jan 22, 2013	11.91	11.96	11.78	11.86
5169	NYSE	IPG	Fri, Jan 18, 2013	11.99	12.04	11.88	11.94
5168	NYSE	IPG	Thu, Jan 17, 2013	11.77	12.00	11.68	11.94
5167	NYSE	IPG	Wed, Jan 16, 2013	11.70	11.74	11.54	11.68
5166	NYSE	IPG	Tue, Jan 15, 2013	11.66	11.86	11.66	11.74
5165	NYSE	IPG	Mon, Jan 14, 2013	11.68	11.74	11.60	11.74
5164	NYSE	IPG	Fri, Jan 11, 2013	11.54	11.71	11.48	11.68
5163	NYSE	IPG	Thu, Jan 10, 2013	11.69	11.77	11.62	11.74
5162	NYSE	IPG	Wed, Jan 9, 2013	11.65	11.70	11.56	11.63
5161	NYSE	IPG	Tue, Jan 8, 2013	11.75	11.76	11.54	11.61
5160	NYSE	IPG	Mon, Jan 7, 2013	11.68	11.88	11.61	11.77
5159	NYSE	IPG	Fri, Jan 4, 2013	11.85	11.85	11.59	11.76
5158	NYSE	IPG	Thu, Jan 3, 2013	11.79	11.98	11.67	11.86
5157	NYSE	IPG	Wed, Jan 2, 2013	11.27	11.63	11.26	11.63
5156	NYSE	IPG	Mon, Dec 31, 2012	10.74	11.05	10.74	11.02
5155	NYSE	IPG	Fri, Dec 28, 2012	10.76	10.92	10.72	10.78
5154	NYSE	IPG	Thu, Dec 27, 2012	10.92	10.94	10.66	10.83
5153	NYSE	IPG	Wed, Dec 26, 2012	11.04	11.05	10.88	10.90
5152	NYSE	IPG	Mon, Dec 24, 2012	11.14	11.15	10.90	11.01
5151	NYSE	IPG	Fri, Dec 21, 2012	11.27	11.27	11.07	11.15
5150	NYSE	IPG	Thu, Dec 20, 2012	11.24	11.48	11.17	11.42
5149	NYSE	IPG	Wed, Dec 19, 2012	11.20	11.38	11.05	11.21
5148	NYSE	IPG	Tue, Dec 18, 2012	11.00	11.25	10.97	11.24
5147	NYSE	IPG	Mon, Dec 17, 2012	10.92	11.02	10.90	10.97
5146	NYSE	IPG	Fri, Dec 14, 2012	10.74	10.94	10.68	10.90
5145	NYSE	IPG	Thu, Dec 13, 2012	10.87	10.95	10.70	10.79
5144	NYSE	IPG	Wed, Dec 12, 2012	11.04	11.09	10.86	10.89
5143	NYSE	IPG	Tue, Dec 11, 2012	10.77	11.05	10.70	11.02
5142	NYSE	IPG	Mon, Dec 10, 2012	10.73	10.81	10.70	10.71
5141	NYSE	IPG	Fri, Dec 7, 2012	10.85	10.87	10.69	10.78
5140	NYSE	IPG	Thu, Dec 6, 2012	10.85	10.88	10.71	10.81
5139	NYSE	IPG	Wed, Dec 5, 2012	10.72	10.92	10.65	10.90
5138	NYSE	IPG	Tue, Dec 4, 2012	10.65	10.73	10.51	10.71
5137	NYSE	IPG	Mon, Dec 3, 2012	10.83	10.88	10.60	10.62
5136	NYSE	IPG	Fri, Nov 30, 2012	10.72	10.89	10.66	10.82
5135	NYSE	IPG	Thu, Nov 29, 2012	10.48	10.76	10.40	10.72
5134	NYSE	IPG	Wed, Nov 28, 2012	10.23	10.54	10.20	10.50
5133	NYSE	IPG	Tue, Nov 27, 2012	10.41	10.48	10.27	10.27
5132	NYSE	IPG	Mon, Nov 26, 2012	10.24	10.32	10.14	10.23
5131	NYSE	IPG	Fri, Nov 23, 2012	10.05	10.32	9.97	10.32
5130	NYSE	IPG	Wed, Nov 21, 2012	9.91	10.01	9.90	9.97
5129	NYSE	IPG	Tue, Nov 20, 2012	9.87	10.11	9.76	9.90
5128	NYSE	IPG	Mon, Nov 19, 2012	9.73	9.92	9.66	9.91
5127	NYSE	IPG	Fri, Nov 16, 2012	9.44	9.62	9.38	9.59
5126	NYSE	IPG	Thu, Nov 15, 2012	9.56	9.60	9.39	9.45
5125	NYSE	IPG	Wed, Nov 14, 2012	9.95	10.08	9.53	9.54
5124	NYSE	IPG	Tue, Nov 13, 2012	9.87	9.92	9.75	9.76
5123	NYSE	IPG	Mon, Nov 12, 2012	9.97	10.11	9.92	9.94
5122	NYSE	IPG	Fri, Nov 9, 2012	9.81	10.04	9.75	9.96
5121	NYSE	IPG	Thu, Nov 8, 2012	10.01	10.11	9.83	9.84
5120	NYSE	IPG	Wed, Nov 7, 2012	10.07	10.15	9.96	10.01
5119	NYSE	IPG	Tue, Nov 6, 2012	10.05	10.21	9.94	10.18
5118	NYSE	IPG	Mon, Nov 5, 2012	9.92	10.08	9.89	10.06
5117	NYSE	IPG	Fri, Nov 2, 2012	10.35	10.42	9.92	9.92
5116	NYSE	IPG	Thu, Nov 1, 2012	10.10	10.43	10.00	10.26
5115	NYSE	IPG	Wed, Oct 31, 2012	10.30	10.48	10.04	10.10
5114	NYSE	IPG	Fri, Oct 26, 2012	10.03	10.45	9.92	10.29
5113	NYSE	IPG	Thu, Oct 25, 2012	10.86	10.87	10.36	10.55
5112	NYSE	IPG	Wed, Oct 24, 2012	10.91	10.96	10.81	10.82
5111	NYSE	IPG	Tue, Oct 23, 2012	10.73	10.91	10.62	10.88
5110	NYSE	IPG	Mon, Oct 22, 2012	10.88	10.97	10.77	10.89
5109	NYSE	IPG	Fri, Oct 19, 2012	11.07	11.15	10.85	10.90
5108	NYSE	IPG	Thu, Oct 18, 2012	10.99	11.19	10.95	11.10
5107	NYSE	IPG	Wed, Oct 17, 2012	11.29	11.35	10.98	11.01
5106	NYSE	IPG	Tue, Oct 16, 2012	11.45	11.46	11.30	11.33
5105	NYSE	IPG	Mon, Oct 15, 2012	11.25	11.48	11.22	11.45
5104	NYSE	IPG	Fri, Oct 12, 2012	11.34	11.40	11.15	11.26
5103	NYSE	IPG	Thu, Oct 11, 2012	11.37	11.46	11.29	11.31
5102	NYSE	IPG	Wed, Oct 10, 2012	11.47	11.48	11.24	11.28
5101	NYSE	IPG	Tue, Oct 9, 2012	11.68	11.77	11.47	11.47
5100	NYSE	IPG	Mon, Oct 8, 2012	11.42	11.57	11.35	11.43
5099	NYSE	IPG	Fri, Oct 5, 2012	11.45	11.62	11.39	11.47
5098	NYSE	IPG	Thu, Oct 4, 2012	11.36	11.48	11.22	11.39
5097	NYSE	IPG	Wed, Oct 3, 2012	11.25	11.42	11.19	11.31
5096	NYSE	IPG	Tue, Oct 2, 2012	11.12	11.33	11.11	11.20
5095	NYSE	IPG	Mon, Oct 1, 2012	11.13	11.41	11.09	11.09
5094	NYSE	IPG	Fri, Sep 28, 2012	11.10	11.16	10.93	11.12
5093	NYSE	IPG	Thu, Sep 27, 2012	11.15	11.22	10.95	11.14
5092	NYSE	IPG	Wed, Sep 26, 2012	11.26	11.30	11.04	11.07
5091	NYSE	IPG	Tue, Sep 25, 2012	11.51	11.55	11.24	11.25
5090	NYSE	IPG	Mon, Sep 24, 2012	11.56	11.60	11.36	11.44
5089	NYSE	IPG	Fri, Sep 21, 2012	11.69	11.87	11.56	11.58
5088	NYSE	IPG	Thu, Sep 20, 2012	11.59	11.69	11.41	11.61
5087	NYSE	IPG	Wed, Sep 19, 2012	11.48	11.76	11.48	11.68
5086	NYSE	IPG	Tue, Sep 18, 2012	11.66	11.69	11.39	11.51
5085	NYSE	IPG	Mon, Sep 17, 2012	11.64	11.84	11.60	11.66
5084	NYSE	IPG	Fri, Sep 14, 2012	11.81	11.94	11.62	11.65
5083	NYSE	IPG	Thu, Sep 13, 2012	11.58	11.83	11.45	11.74
5082	NYSE	IPG	Wed, Sep 12, 2012	11.29	11.62	11.27	11.59
5081	NYSE	IPG	Tue, Sep 11, 2012	11.01	11.25	11.01	11.21
5080	NYSE	IPG	Mon, Sep 10, 2012	10.91	11.25	10.87	11.08
5079	NYSE	IPG	Fri, Sep 7, 2012	10.98	11.10	10.79	10.98
5078	NYSE	IPG	Thu, Sep 6, 2012	10.86	11.09	10.85	11.01
5077	NYSE	IPG	Wed, Sep 5, 2012	10.75	10.85	10.66	10.75
5076	NYSE	IPG	Tue, Sep 4, 2012	10.60	10.88	10.56	10.71
5075	NYSE	IPG	Fri, Aug 31, 2012	10.71	10.74	10.56	10.64
5074	NYSE	IPG	Thu, Aug 30, 2012	10.59	10.66	10.49	10.63
5073	NYSE	IPG	Wed, Aug 29, 2012	10.68	10.75	10.63	10.70
5072	NYSE	IPG	Tue, Aug 28, 2012	10.75	10.79	10.62	10.65
5071	NYSE	IPG	Mon, Aug 27, 2012	10.86	10.94	10.72	10.76
5070	NYSE	IPG	Fri, Aug 24, 2012	10.85	10.95	10.78	10.81
5069	NYSE	IPG	Thu, Aug 23, 2012	11.06	11.14	10.83	10.86
5068	NYSE	IPG	Wed, Aug 22, 2012	11.40	11.44	10.90	11.06
5067	NYSE	IPG	Tue, Aug 21, 2012	11.38	11.66	11.32	11.44
5066	NYSE	IPG	Mon, Aug 20, 2012	11.26	11.40	11.14	11.36
5065	NYSE	IPG	Fri, Aug 17, 2012	11.07	11.34	11.00	11.27
5064	NYSE	IPG	Thu, Aug 16, 2012	10.77	11.14	10.73	11.08
5063	NYSE	IPG	Wed, Aug 15, 2012	10.58	10.73	10.57	10.72
5062	NYSE	IPG	Tue, Aug 14, 2012	10.72	10.79	10.58	10.62
5061	NYSE	IPG	Mon, Aug 13, 2012	10.72	10.72	10.45	10.64
5060	NYSE	IPG	Fri, Aug 10, 2012	10.70	10.88	10.61	10.74
5059	NYSE	IPG	Thu, Aug 9, 2012	10.62	10.83	10.54	10.78
5058	NYSE	IPG	Wed, Aug 8, 2012	10.38	10.51	10.30	10.36
5057	NYSE	IPG	Tue, Aug 7, 2012	10.20	10.45	10.20	10.43
5056	NYSE	IPG	Mon, Aug 6, 2012	9.84	10.26	9.71	10.11
5055	NYSE	IPG	Fri, Aug 3, 2012	9.82	11.05	9.82	10.97
5054	NYSE	IPG	Thu, Aug 2, 2012	9.63	9.89	9.60	9.68
5053	NYSE	IPG	Wed, Aug 1, 2012	9.84	9.89	9.64	9.78
5052	NYSE	IPG	Tue, Jul 31, 2012	9.85	9.97	9.78	9.87
5051	NYSE	IPG	Mon, Jul 30, 2012	10.09	10.10	9.67	9.85
5050	NYSE	IPG	Fri, Jul 27, 2012	10.02	10.15	9.83	10.12
5049	NYSE	IPG	Thu, Jul 26, 2012	10.19	10.22	9.04	9.90
5048	NYSE	IPG	Wed, Jul 25, 2012	11.21	11.34	10.97	10.99
5047	NYSE	IPG	Tue, Jul 24, 2012	11.33	11.44	11.08	11.18
5046	NYSE	IPG	Mon, Jul 23, 2012	11.36	11.51	11.25	11.34
5045	NYSE	IPG	Fri, Jul 20, 2012	11.56	11.77	11.51	11.59
5044	NYSE	IPG	Thu, Jul 19, 2012	11.55	12.05	11.48	11.56
5043	NYSE	IPG	Wed, Jul 18, 2012	11.49	11.63	11.38	11.50
5042	NYSE	IPG	Tue, Jul 17, 2012	11.09	11.67	11.08	11.53
5041	NYSE	IPG	Mon, Jul 16, 2012	10.66	11.01	10.64	10.99
5040	NYSE	IPG	Fri, Jul 13, 2012	10.53	10.71	10.53	10.70
5039	NYSE	IPG	Thu, Jul 12, 2012	10.36	10.58	10.32	10.51
5038	NYSE	IPG	Wed, Jul 11, 2012	10.55	10.57	10.34	10.42
5037	NYSE	IPG	Tue, Jul 10, 2012	10.74	10.86	10.48	10.55
5036	NYSE	IPG	Mon, Jul 9, 2012	10.80	10.86	10.64	10.67
5035	NYSE	IPG	Fri, Jul 6, 2012	11.00	11.06	10.75	10.85
5034	NYSE	IPG	Thu, Jul 5, 2012	11.30	11.34	11.09	11.16
5033	NYSE	IPG	Tue, Jul 3, 2012	11.02	11.40	11.01	11.38
5032	NYSE	IPG	Mon, Jul 2, 2012	10.88	11.04	10.82	11.04
5031	NYSE	IPG	Fri, Jun 29, 2012	10.72	10.89	10.63	10.85
5030	NYSE	IPG	Thu, Jun 28, 2012	10.39	10.48	10.28	10.45
5029	NYSE	IPG	Wed, Jun 27, 2012	10.35	10.55	10.28	10.50
5028	NYSE	IPG	Tue, Jun 26, 2012	10.12	10.35	10.11	10.30
5027	NYSE	IPG	Mon, Jun 25, 2012	10.18	10.26	10.03	10.11
5026	NYSE	IPG	Fri, Jun 22, 2012	10.44	10.47	10.29	10.32
5025	NYSE	IPG	Thu, Jun 21, 2012	10.78	10.79	10.37	10.39
5024	NYSE	IPG	Wed, Jun 20, 2012	10.60	10.79	10.51	10.77
5023	NYSE	IPG	Tue, Jun 19, 2012	10.45	10.66	10.45	10.61
5022	NYSE	IPG	Mon, Jun 18, 2012	10.45	10.47	10.29	10.40
5021	NYSE	IPG	Fri, Jun 15, 2012	10.30	10.51	10.26	10.50
5020	NYSE	IPG	Thu, Jun 14, 2012	10.41	10.44	10.21	10.34
5019	NYSE	IPG	Wed, Jun 13, 2012	10.75	10.76	10.34	10.35
5018	NYSE	IPG	Tue, Jun 12, 2012	10.68	10.85	10.56	10.80
5017	NYSE	IPG	Mon, Jun 11, 2012	10.89	10.94	10.63	10.64
5016	NYSE	IPG	Fri, Jun 8, 2012	10.65	10.85	10.46	10.84
5015	NYSE	IPG	Thu, Jun 7, 2012	10.85	10.93	10.64	10.66
5014	NYSE	IPG	Wed, Jun 6, 2012	10.36	10.72	10.26	10.69
5013	NYSE	IPG	Tue, Jun 5, 2012	9.97	10.36	9.96	10.36
5012	NYSE	IPG	Mon, Jun 4, 2012	10.07	10.15	9.88	10.02
5011	NYSE	IPG	Fri, Jun 1, 2012	10.21	10.27	10.00	10.07
5010	NYSE	IPG	Thu, May 31, 2012	10.64	10.67	10.36	10.39
5009	NYSE	IPG	Wed, May 30, 2012	10.87	10.87	10.65	10.69
5008	NYSE	IPG	Tue, May 29, 2012	10.83	11.04	10.79	10.99
5007	NYSE	IPG	Fri, May 25, 2012	10.80	10.82	10.69	10.74
5006	NYSE	IPG	Thu, May 24, 2012	10.80	10.83	10.67	10.79
5005	NYSE	IPG	Wed, May 23, 2012	10.65	10.80	10.54	10.77
5004	NYSE	IPG	Tue, May 22, 2012	10.73	10.82	10.65	10.72
5003	NYSE	IPG	Mon, May 21, 2012	10.46	10.72	10.28	10.71
5002	NYSE	IPG	Fri, May 18, 2012	10.97	11.04	10.71	10.75
5001	NYSE	IPG	Thu, May 17, 2012	11.14	11.16	10.87	10.88
5000	NYSE	IPG	Wed, May 16, 2012	11.33	11.40	11.13	11.14
4999	NYSE	IPG	Tue, May 15, 2012	11.33	11.44	11.22	11.28
4998	NYSE	IPG	Mon, May 14, 2012	11.41	11.48	11.26	11.39
4997	NYSE	IPG	Fri, May 11, 2012	11.52	11.79	11.50	11.60
4996	NYSE	IPG	Thu, May 10, 2012	11.50	11.72	11.42	11.64
4995	NYSE	IPG	Wed, May 9, 2012	11.04	11.46	11.04	11.38
4994	NYSE	IPG	Tue, May 8, 2012	11.31	11.35	11.09	11.24
4993	NYSE	IPG	Mon, May 7, 2012	11.42	11.58	11.41	11.44
4992	NYSE	IPG	Fri, May 4, 2012	11.64	11.71	11.44	11.50
4991	NYSE	IPG	Thu, May 3, 2012	11.91	11.95	11.72	11.76
4990	NYSE	IPG	Wed, May 2, 2012	11.89	11.92	11.71	11.90
4989	NYSE	IPG	Tue, May 1, 2012	11.82	12.17	11.79	11.96
4988	NYSE	IPG	Mon, Apr 30, 2012	11.72	11.87	11.65	11.81
4987	NYSE	IPG	Fri, Apr 27, 2012	11.77	11.79	11.56	11.73
4986	NYSE	IPG	Thu, Apr 26, 2012	11.51	11.89	11.40	11.76
4985	NYSE	IPG	Wed, Apr 25, 2012	10.99	11.13	10.95	11.11
4984	NYSE	IPG	Tue, Apr 24, 2012	10.69	10.92	10.69	10.88
4983	NYSE	IPG	Mon, Apr 23, 2012	10.75	10.78	10.65	10.71
4982	NYSE	IPG	Fri, Apr 20, 2012	10.92	10.97	10.82	10.87
4981	NYSE	IPG	Thu, Apr 19, 2012	10.79	10.88	10.68	10.86
4980	NYSE	IPG	Wed, Apr 18, 2012	10.94	10.94	10.78	10.82
4979	NYSE	IPG	Tue, Apr 17, 2012	10.87	11.05	10.77	10.99
4978	NYSE	IPG	Mon, Apr 16, 2012	10.89	10.91	10.66	10.77
4977	NYSE	IPG	Fri, Apr 13, 2012	10.95	11.00	10.76	10.78
4976	NYSE	IPG	Thu, Apr 12, 2012	10.95	11.08	10.84	11.00
4975	NYSE	IPG	Wed, Apr 11, 2012	10.69	10.75	10.58	10.71
4974	NYSE	IPG	Tue, Apr 10, 2012	10.73	10.89	10.52	10.53
4973	NYSE	IPG	Mon, Apr 9, 2012	10.70	10.82	10.66	10.77
4972	NYSE	IPG	Thu, Apr 5, 2012	10.95	11.06	10.90	10.94
4971	NYSE	IPG	Wed, Apr 4, 2012	10.95	11.03	10.86	10.97
4970	NYSE	IPG	Tue, Apr 3, 2012	11.11	11.28	11.00	11.09
4969	NYSE	IPG	Mon, Apr 2, 2012	11.37	11.37	11.13	11.16
4968	NYSE	IPG	Fri, Mar 30, 2012	11.39	11.44	11.00	11.41
4967	NYSE	IPG	Thu, Mar 29, 2012	11.49	11.49	11.26	11.36
4966	NYSE	IPG	Wed, Mar 28, 2012	11.60	11.68	11.42	11.52
4965	NYSE	IPG	Tue, Mar 27, 2012	11.56	11.70	11.55	11.66
4964	NYSE	IPG	Mon, Mar 26, 2012	11.55	11.58	11.46	11.52
4963	NYSE	IPG	Fri, Mar 23, 2012	11.46	11.78	11.26	11.37
4962	NYSE	IPG	Thu, Mar 22, 2012	11.42	11.55	11.36	11.42
4961	NYSE	IPG	Wed, Mar 21, 2012	11.66	11.70	11.51	11.52
4960	NYSE	IPG	Tue, Mar 20, 2012	11.85	11.88	11.59	11.64
4959	NYSE	IPG	Mon, Mar 19, 2012	11.83	11.97	11.74	11.96
4958	NYSE	IPG	Fri, Mar 16, 2012	11.86	11.88	11.73	11.80
4957	NYSE	IPG	Thu, Mar 15, 2012	11.87	11.88	11.74	11.83
4956	NYSE	IPG	Wed, Mar 14, 2012	11.94	11.97	11.76	11.88
4955	NYSE	IPG	Tue, Mar 13, 2012	11.89	12.00	11.80	11.97
4954	NYSE	IPG	Mon, Mar 12, 2012	11.75	11.91	11.75	11.83
4953	NYSE	IPG	Fri, Mar 9, 2012	11.79	11.87	11.62	11.80
4952	NYSE	IPG	Thu, Mar 8, 2012	11.51	11.79	11.51	11.77
4951	NYSE	IPG	Wed, Mar 7, 2012	11.42	11.57	11.38	11.42
4950	NYSE	IPG	Tue, Mar 6, 2012	11.56	11.62	11.39	11.39
4949	NYSE	IPG	Mon, Mar 5, 2012	11.57	11.70	11.56	11.68
4948	NYSE	IPG	Fri, Mar 2, 2012	11.67	11.80	11.53	11.57
4947	NYSE	IPG	Thu, Mar 1, 2012	11.76	11.80	11.63	11.64
4946	NYSE	IPG	Wed, Feb 29, 2012	11.74	11.89	11.67	11.72
4945	NYSE	IPG	Tue, Feb 28, 2012	11.80	11.81	11.63	11.73
4944	NYSE	IPG	Mon, Feb 27, 2012	11.59	11.88	11.54	11.81
4943	NYSE	IPG	Fri, Feb 24, 2012	11.17	11.67	11.00	11.62
4942	NYSE	IPG	Thu, Feb 23, 2012	10.80	11.12	10.76	10.91
4941	NYSE	IPG	Wed, Feb 22, 2012	10.80	10.99	10.80	10.83
4940	NYSE	IPG	Tue, Feb 21, 2012	10.87	10.95	10.83	10.92
4939	NYSE	IPG	Fri, Feb 17, 2012	10.98	11.00	10.78	10.83
4938	NYSE	IPG	Thu, Feb 16, 2012	10.83	10.94	10.69	10.93
4937	NYSE	IPG	Wed, Feb 15, 2012	10.78	10.92	10.72	10.81
4936	NYSE	IPG	Tue, Feb 14, 2012	10.77	10.79	10.60	10.70
4935	NYSE	IPG	Mon, Feb 13, 2012	10.84	10.90	10.71	10.75
4934	NYSE	IPG	Fri, Feb 10, 2012	10.69	10.77	10.63	10.73
4933	NYSE	IPG	Thu, Feb 9, 2012	10.86	10.88	10.70	10.81
4932	NYSE	IPG	Wed, Feb 8, 2012	10.85	10.94	10.71	10.85
4931	NYSE	IPG	Tue, Feb 7, 2012	10.83	10.95	10.76	10.87
4930	NYSE	IPG	Mon, Feb 6, 2012	10.77	10.90	10.73	10.88
4929	NYSE	IPG	Fri, Feb 3, 2012	10.74	10.87	10.69	10.86
4928	NYSE	IPG	Thu, Feb 2, 2012	10.66	10.70	10.51	10.59
4927	NYSE	IPG	Wed, Feb 1, 2012	10.43	10.62	10.40	10.58
4926	NYSE	IPG	Tue, Jan 31, 2012	10.54	10.67	10.27	10.33
4925	NYSE	IPG	Mon, Jan 30, 2012	10.11	10.52	10.06	10.45
4924	NYSE	IPG	Fri, Jan 27, 2012	10.20	10.36	10.18	10.20
4923	NYSE	IPG	Thu, Jan 26, 2012	10.54	10.56	10.18	10.25
4922	NYSE	IPG	Wed, Jan 25, 2012	10.43	10.54	10.27	10.48
4921	NYSE	IPG	Tue, Jan 24, 2012	10.12	10.50	10.10	10.44
4920	NYSE	IPG	Mon, Jan 23, 2012	10.50	10.58	10.33	10.45
4919	NYSE	IPG	Fri, Jan 20, 2012	10.71	10.72	10.45	10.52
4918	NYSE	IPG	Thu, Jan 19, 2012	10.60	10.72	10.53	10.67
4917	NYSE	IPG	Wed, Jan 18, 2012	10.66	10.80	10.48	10.59
4916	NYSE	IPG	Tue, Jan 17, 2012	10.70	10.77	10.63	10.69
4915	NYSE	IPG	Fri, Jan 13, 2012	10.50	10.60	10.39	10.53
4914	NYSE	IPG	Thu, Jan 12, 2012	10.45	10.62	10.44	10.59
4913	NYSE	IPG	Wed, Jan 11, 2012	10.55	10.58	10.29	10.46
4912	NYSE	IPG	Tue, Jan 10, 2012	10.53	10.63	10.41	10.59
4911	NYSE	IPG	Mon, Jan 9, 2012	10.40	10.53	10.34	10.42
4910	NYSE	IPG	Fri, Jan 6, 2012	10.24	10.43	10.21	10.33
4909	NYSE	IPG	Thu, Jan 5, 2012	10.14	10.35	10.05	10.26
4908	NYSE	IPG	Wed, Jan 4, 2012	10.11	10.22	10.00	10.17
4907	NYSE	IPG	Tue, Jan 3, 2012	9.98	10.23	9.94	10.16
4906	NYSE	IPG	Fri, Dec 30, 2011	9.74	9.78	9.63	9.73
4905	NYSE	IPG	Thu, Dec 29, 2011	9.56	9.74	9.46	9.69
4904	NYSE	IPG	Wed, Dec 28, 2011	9.72	9.74	9.44	9.47
4903	NYSE	IPG	Tue, Dec 27, 2011	9.60	9.87	9.60	9.69
4902	NYSE	IPG	Fri, Dec 23, 2011	9.62	9.69	9.50	9.69
4901	NYSE	IPG	Thu, Dec 22, 2011	9.41	9.57	9.37	9.52
4900	NYSE	IPG	Wed, Dec 21, 2011	9.45	9.47	9.11	9.41
4899	NYSE	IPG	Tue, Dec 20, 2011	9.25	9.49	9.16	9.38
4898	NYSE	IPG	Mon, Dec 19, 2011	9.15	9.19	8.97	9.03
4897	NYSE	IPG	Fri, Dec 16, 2011	9.18	9.25	9.02	9.09
4896	NYSE	IPG	Thu, Dec 15, 2011	9.08	9.21	9.00	9.09
4895	NYSE	IPG	Wed, Dec 14, 2011	9.16	9.23	8.83	8.90
4894	NYSE	IPG	Tue, Dec 13, 2011	9.54	9.61	9.23	9.32
4893	NYSE	IPG	Mon, Dec 12, 2011	9.37	9.49	9.18	9.46
4892	NYSE	IPG	Fri, Dec 9, 2011	9.31	9.67	9.29	9.58
4891	NYSE	IPG	Thu, Dec 8, 2011	9.57	9.72	9.22	9.26
4890	NYSE	IPG	Wed, Dec 7, 2011	9.57	9.73	9.36	9.64
4889	NYSE	IPG	Tue, Dec 6, 2011	9.76	9.79	9.51	9.63
4888	NYSE	IPG	Mon, Dec 5, 2011	9.76	10.00	9.69	9.76
4887	NYSE	IPG	Fri, Dec 2, 2011	9.68	9.72	9.51	9.54
4886	NYSE	IPG	Thu, Dec 1, 2011	9.34	9.63	9.27	9.52
4885	NYSE	IPG	Wed, Nov 30, 2011	9.36	9.42	9.12	9.38
4884	NYSE	IPG	Tue, Nov 29, 2011	8.78	9.00	8.72	8.84
4883	NYSE	IPG	Mon, Nov 28, 2011	8.83	9.01	8.71	8.79
4882	NYSE	IPG	Fri, Nov 25, 2011	8.28	8.58	8.27	8.41
4881	NYSE	IPG	Wed, Nov 23, 2011	8.57	8.65	8.32	8.32
4880	NYSE	IPG	Tue, Nov 22, 2011	8.86	8.95	8.68	8.75
4879	NYSE	IPG	Mon, Nov 21, 2011	8.73	8.92	8.70	8.87
4878	NYSE	IPG	Fri, Nov 18, 2011	9.27	9.27	8.95	8.96
4877	NYSE	IPG	Thu, Nov 17, 2011	9.36	9.44	9.12	9.20
4876	NYSE	IPG	Wed, Nov 16, 2011	9.28	9.61	9.27	9.41
4875	NYSE	IPG	Tue, Nov 15, 2011	9.38	9.51	9.23	9.42
4874	NYSE	IPG	Mon, Nov 14, 2011	9.48	9.57	9.30	9.43
4873	NYSE	IPG	Fri, Nov 11, 2011	9.50	9.66	9.45	9.58
4872	NYSE	IPG	Thu, Nov 10, 2011	9.44	9.53	9.22	9.32
4871	NYSE	IPG	Wed, Nov 9, 2011	9.39	9.52	9.19	9.29
4870	NYSE	IPG	Tue, Nov 8, 2011	9.80	9.82	9.51	9.71
4869	NYSE	IPG	Mon, Nov 7, 2011	9.68	9.78	9.58	9.70
4868	NYSE	IPG	Fri, Nov 4, 2011	9.55	9.79	9.53	9.68
4867	NYSE	IPG	Thu, Nov 3, 2011	9.45	9.75	9.19	9.72
4866	NYSE	IPG	Wed, Nov 2, 2011	9.18	9.44	9.12	9.35
4865	NYSE	IPG	Tue, Nov 1, 2011	8.99	9.44	8.92	9.00
4864	NYSE	IPG	Mon, Oct 31, 2011	9.78	9.86	9.47	9.48
4863	NYSE	IPG	Fri, Oct 28, 2011	10.21	10.50	9.79	9.92
4862	NYSE	IPG	Thu, Oct 27, 2011	8.93	9.03	8.76	8.91
4861	NYSE	IPG	Wed, Oct 26, 2011	8.53	8.67	8.34	8.60
4860	NYSE	IPG	Tue, Oct 25, 2011	8.69	8.69	8.38	8.39
4859	NYSE	IPG	Mon, Oct 24, 2011	8.50	8.86	8.44	8.75
4858	NYSE	IPG	Fri, Oct 21, 2011	8.44	8.63	8.23	8.43
4857	NYSE	IPG	Thu, Oct 20, 2011	8.11	8.39	7.96	8.30
4856	NYSE	IPG	Wed, Oct 19, 2011	7.95	8.22	7.82	8.06
4855	NYSE	IPG	Tue, Oct 18, 2011	7.46	8.07	7.35	7.99
4854	NYSE	IPG	Mon, Oct 17, 2011	7.61	7.84	7.41	7.44
4853	NYSE	IPG	Fri, Oct 14, 2011	8.05	8.11	7.83	8.01
4852	NYSE	IPG	Thu, Oct 13, 2011	8.13	8.13	7.77	7.89
4851	NYSE	IPG	Wed, Oct 12, 2011	8.14	8.31	8.10	8.21
4850	NYSE	IPG	Tue, Oct 11, 2011	7.80	8.11	7.71	8.04
4849	NYSE	IPG	Mon, Oct 10, 2011	7.81	8.01	7.70	7.85
4848	NYSE	IPG	Fri, Oct 7, 2011	7.86	7.93	7.45	7.60
4847	NYSE	IPG	Thu, Oct 6, 2011	7.57	7.86	7.37	7.79
4846	NYSE	IPG	Wed, Oct 5, 2011	7.47	7.67	7.30	7.61
4845	NYSE	IPG	Tue, Oct 4, 2011	6.76	7.47	6.73	7.45
4844	NYSE	IPG	Mon, Oct 3, 2011	7.14	7.21	6.93	6.95
4843	NYSE	IPG	Fri, Sep 30, 2011	7.24	7.36	7.11	7.20
4842	NYSE	IPG	Thu, Sep 29, 2011	7.45	7.56	7.23	7.41
4841	NYSE	IPG	Wed, Sep 28, 2011	7.91	7.95	7.23	7.27
4840	NYSE	IPG	Tue, Sep 27, 2011	7.69	8.03	7.69	7.91
4839	NYSE	IPG	Mon, Sep 26, 2011	7.33	7.46	6.97	7.45
4838	NYSE	IPG	Fri, Sep 23, 2011	7.18	7.32	7.11	7.24
4837	NYSE	IPG	Thu, Sep 22, 2011	7.33	7.55	7.09	7.24
4836	NYSE	IPG	Wed, Sep 21, 2011	8.06	8.12	7.66	7.67
4835	NYSE	IPG	Tue, Sep 20, 2011	7.57	8.36	7.57	8.13
4834	NYSE	IPG	Mon, Sep 19, 2011	7.73	7.75	7.45	7.51
4833	NYSE	IPG	Fri, Sep 16, 2011	8.06	8.13	7.89	7.96
4832	NYSE	IPG	Thu, Sep 15, 2011	7.91	8.04	7.87	7.96
4831	NYSE	IPG	Wed, Sep 14, 2011	7.70	7.94	7.60	7.84
4830	NYSE	IPG	Tue, Sep 13, 2011	7.48	7.68	7.45	7.64
4829	NYSE	IPG	Mon, Sep 12, 2011	7.38	7.47	7.22	7.45
4828	NYSE	IPG	Fri, Sep 9, 2011	7.65	7.67	7.42	7.49
4827	NYSE	IPG	Thu, Sep 8, 2011	7.93	8.02	7.70	7.75
4826	NYSE	IPG	Wed, Sep 7, 2011	7.66	8.01	7.59	8.00
4825	NYSE	IPG	Tue, Sep 6, 2011	7.50	7.69	7.46	7.59
4824	NYSE	IPG	Fri, Sep 2, 2011	7.96	8.07	7.79	7.85
4823	NYSE	IPG	Thu, Sep 1, 2011	8.65	8.67	8.14	8.21
4822	NYSE	IPG	Wed, Aug 31, 2011	8.75	8.86	8.53	8.63
4821	NYSE	IPG	Tue, Aug 30, 2011	8.61	8.77	8.49	8.67
4820	NYSE	IPG	Mon, Aug 29, 2011	8.21	8.67	8.21	8.66
4819	NYSE	IPG	Fri, Aug 26, 2011	7.91	8.31	7.76	8.08
4818	NYSE	IPG	Thu, Aug 25, 2011	8.30	8.33	7.95	7.98
4817	NYSE	IPG	Wed, Aug 24, 2011	8.21	8.36	8.14	8.23
4816	NYSE	IPG	Tue, Aug 23, 2011	7.84	8.34	7.78	8.29
4815	NYSE	IPG	Mon, Aug 22, 2011	7.96	8.00	7.63	7.78
4814	NYSE	IPG	Fri, Aug 19, 2011	7.79	8.06	7.65	7.74
4813	NYSE	IPG	Thu, Aug 18, 2011	8.33	8.33	7.76	7.85
4812	NYSE	IPG	Wed, Aug 17, 2011	8.90	9.00	8.53	8.61
4811	NYSE	IPG	Tue, Aug 16, 2011	8.79	8.89	8.69	8.79
4810	NYSE	IPG	Mon, Aug 15, 2011	8.73	8.92	8.64	8.90
4809	NYSE	IPG	Fri, Aug 12, 2011	8.61	8.73	8.42	8.64
4808	NYSE	IPG	Thu, Aug 11, 2011	8.01	8.67	7.97	8.53
4807	NYSE	IPG	Wed, Aug 10, 2011	7.87	8.13	7.75	7.89
4806	NYSE	IPG	Tue, Aug 9, 2011	7.63	8.15	7.50	8.15
4805	NYSE	IPG	Mon, Aug 8, 2011	8.04	8.16	7.49	7.49
4804	NYSE	IPG	Fri, Aug 5, 2011	8.91	8.91	8.00	8.37
4803	NYSE	IPG	Thu, Aug 4, 2011	9.14	9.15	8.73	8.74
4802	NYSE	IPG	Wed, Aug 3, 2011	9.10	9.44	8.89	9.38
4801	NYSE	IPG	Tue, Aug 2, 2011	9.59	9.71	9.04	9.04
4800	NYSE	IPG	Mon, Aug 1, 2011	9.94	10.06	9.44	9.57
4799	NYSE	IPG	Fri, Jul 29, 2011	9.77	10.00	9.22	9.81
4798	NYSE	IPG	Thu, Jul 28, 2011	11.04	11.04	9.84	10.13
4797	NYSE	IPG	Wed, Jul 27, 2011	12.37	12.41	11.97	12.10
4796	NYSE	IPG	Tue, Jul 26, 2011	12.50	12.55	12.35	12.49
4795	NYSE	IPG	Mon, Jul 25, 2011	12.44	12.57	12.44	12.53
4794	NYSE	IPG	Fri, Jul 22, 2011	12.48	12.70	12.42	12.66
4793	NYSE	IPG	Thu, Jul 21, 2011	12.47	12.55	12.36	12.44
4792	NYSE	IPG	Wed, Jul 20, 2011	12.62	12.62	12.32	12.36
4791	NYSE	IPG	Tue, Jul 19, 2011	12.15	12.57	12.15	12.56
4790	NYSE	IPG	Mon, Jul 18, 2011	12.02	12.08	11.76	11.86
4789	NYSE	IPG	Fri, Jul 15, 2011	12.05	12.16	11.90	12.12
4788	NYSE	IPG	Thu, Jul 14, 2011	12.20	12.28	11.89	11.92
4787	NYSE	IPG	Wed, Jul 13, 2011	12.49	12.55	12.09	12.16
4786	NYSE	IPG	Tue, Jul 12, 2011	12.23	12.38	12.09	12.33
4785	NYSE	IPG	Mon, Jul 11, 2011	12.44	12.57	12.32	12.36
4784	NYSE	IPG	Fri, Jul 8, 2011	12.64	12.76	12.56	12.72
4783	NYSE	IPG	Thu, Jul 7, 2011	12.77	12.91	12.67	12.84
4782	NYSE	IPG	Wed, Jul 6, 2011	12.68	12.70	12.43	12.59
4781	NYSE	IPG	Tue, Jul 5, 2011	12.68	12.87	12.64	12.75
4780	NYSE	IPG	Fri, Jul 1, 2011	12.47	12.73	12.40	12.71
4779	NYSE	IPG	Thu, Jun 30, 2011	12.25	12.63	12.21	12.50
4778	NYSE	IPG	Wed, Jun 29, 2011	12.17	12.32	12.12	12.18
4777	NYSE	IPG	Tue, Jun 28, 2011	11.73	12.15	11.71	12.08
4776	NYSE	IPG	Mon, Jun 27, 2011	11.61	11.72	11.44	11.66
4775	NYSE	IPG	Fri, Jun 24, 2011	11.61	11.70	11.45	11.46
4774	NYSE	IPG	Thu, Jun 23, 2011	11.40	11.64	11.32	11.61
4773	NYSE	IPG	Wed, Jun 22, 2011	11.75	11.88	11.62	11.62
4772	NYSE	IPG	Tue, Jun 21, 2011	11.51	11.82	11.46	11.81
4771	NYSE	IPG	Mon, Jun 20, 2011	11.18	11.57	11.18	11.45
4770	NYSE	IPG	Fri, Jun 17, 2011	11.56	11.59	11.28	11.36
4769	NYSE	IPG	Thu, Jun 16, 2011	11.55	11.57	11.27	11.42
4768	NYSE	IPG	Wed, Jun 15, 2011	11.64	11.78	11.49	11.62
4767	NYSE	IPG	Tue, Jun 14, 2011	11.70	11.80	11.59	11.76
4766	NYSE	IPG	Mon, Jun 13, 2011	11.50	11.76	11.45	11.53
4765	NYSE	IPG	Fri, Jun 10, 2011	11.86	11.86	11.47	11.50
4764	NYSE	IPG	Thu, Jun 9, 2011	11.21	12.00	11.18	11.90
4763	NYSE	IPG	Wed, Jun 8, 2011	11.31	11.36	11.14	11.18
4762	NYSE	IPG	Tue, Jun 7, 2011	11.29	11.42	11.25	11.40
4761	NYSE	IPG	Mon, Jun 6, 2011	11.38	11.48	11.22	11.25
4760	NYSE	IPG	Fri, Jun 3, 2011	11.30	11.44	11.14	11.40
4759	NYSE	IPG	Thu, Jun 2, 2011	11.49	11.67	11.45	11.50
4758	NYSE	IPG	Wed, Jun 1, 2011	11.85	11.90	11.50	11.51
4757	NYSE	IPG	Tue, May 31, 2011	11.96	12.00	11.83	11.93
4756	NYSE	IPG	Fri, May 27, 2011	11.87	12.00	11.82	11.86
4755	NYSE	IPG	Thu, May 26, 2011	11.65	11.91	11.58	11.79
4754	NYSE	IPG	Wed, May 25, 2011	11.47	11.76	11.45	11.72
4753	NYSE	IPG	Tue, May 24, 2011	11.76	11.79	11.48	11.54
4752	NYSE	IPG	Mon, May 23, 2011	11.68	11.84	11.66	11.75
4751	NYSE	IPG	Fri, May 20, 2011	11.90	12.05	11.75	11.89
4750	NYSE	IPG	Thu, May 19, 2011	11.72	11.95	11.68	11.87
4749	NYSE	IPG	Wed, May 18, 2011	11.17	11.72	11.16	11.71
4748	NYSE	IPG	Tue, May 17, 2011	11.10	11.22	10.98	11.15
4747	NYSE	IPG	Mon, May 16, 2011	11.42	11.46	11.13	11.17
4746	NYSE	IPG	Fri, May 13, 2011	11.42	11.63	11.38	11.56
4745	NYSE	IPG	Thu, May 12, 2011	11.20	11.47	11.09	11.39
4744	NYSE	IPG	Wed, May 11, 2011	11.31	11.37	11.03	11.20
4743	NYSE	IPG	Tue, May 10, 2011	11.20	11.36	11.17	11.30
4742	NYSE	IPG	Mon, May 9, 2011	11.36	11.45	11.10	11.16
4741	NYSE	IPG	Fri, May 6, 2011	11.40	11.52	11.25	11.32
4740	NYSE	IPG	Thu, May 5, 2011	11.20	11.41	11.13	11.22
4739	NYSE	IPG	Wed, May 4, 2011	11.44	11.50	11.14	11.27
4738	NYSE	IPG	Tue, May 3, 2011	11.39	11.52	11.27	11.45
4737	NYSE	IPG	Mon, May 2, 2011	11.86	11.86	11.29	11.40
4736	NYSE	IPG	Fri, Apr 29, 2011	11.75	11.82	11.52	11.75
4735	NYSE	IPG	Thu, Apr 28, 2011	12.35	12.39	11.66	11.73
4734	NYSE	IPG	Wed, Apr 27, 2011	12.17	12.54	11.95	12.42
4733	NYSE	IPG	Tue, Apr 26, 2011	12.27	12.31	12.10	12.12
4732	NYSE	IPG	Mon, Apr 25, 2011	12.31	12.38	12.23	12.25
4731	NYSE	IPG	Thu, Apr 21, 2011	11.86	12.36	11.79	12.34
4730	NYSE	IPG	Wed, Apr 20, 2011	11.99	11.99	11.75	11.81
4729	NYSE	IPG	Tue, Apr 19, 2011	11.71	11.79	11.51	11.77
4728	NYSE	IPG	Mon, Apr 18, 2011	11.68	11.79	11.51	11.74
4727	NYSE	IPG	Fri, Apr 15, 2011	12.00	12.09	11.88	11.88
4726	NYSE	IPG	Thu, Apr 14, 2011	11.94	12.01	11.80	11.96
4725	NYSE	IPG	Wed, Apr 13, 2011	12.01	12.11	11.86	12.02
4724	NYSE	IPG	Tue, Apr 12, 2011	11.88	11.98	11.71	11.93
4723	NYSE	IPG	Mon, Apr 11, 2011	12.14	12.21	11.93	11.97
4722	NYSE	IPG	Fri, Apr 8, 2011	12.40	12.43	11.99	12.10
4721	NYSE	IPG	Thu, Apr 7, 2011	12.41	12.48	12.23	12.33
4720	NYSE	IPG	Wed, Apr 6, 2011	12.67	12.71	12.34	12.41
4719	NYSE	IPG	Tue, Apr 5, 2011	12.63	12.76	12.52	12.56
4718	NYSE	IPG	Mon, Apr 4, 2011	12.68	12.79	12.57	12.63
4717	NYSE	IPG	Fri, Apr 1, 2011	12.45	12.80	12.38	12.62
4716	NYSE	IPG	Thu, Mar 31, 2011	12.33	12.62	12.27	12.57
4715	NYSE	IPG	Wed, Mar 30, 2011	12.20	12.43	12.14	12.38
4714	NYSE	IPG	Tue, Mar 29, 2011	12.14	12.15	12.00	12.10
4713	NYSE	IPG	Mon, Mar 28, 2011	12.13	12.23	12.09	12.11
4712	NYSE	IPG	Fri, Mar 25, 2011	12.06	12.20	11.98	12.10
4711	NYSE	IPG	Thu, Mar 24, 2011	11.96	12.04	11.78	11.99
4710	NYSE	IPG	Wed, Mar 23, 2011	11.93	11.95	11.75	11.89
4709	NYSE	IPG	Tue, Mar 22, 2011	12.20	12.24	11.88	11.96
4708	NYSE	IPG	Mon, Mar 21, 2011	12.15	12.22	12.09	12.18
4707	NYSE	IPG	Fri, Mar 18, 2011	12.17	12.22	11.89	11.92
4706	NYSE	IPG	Thu, Mar 17, 2011	12.04	12.11	11.95	12.02
4705	NYSE	IPG	Wed, Mar 16, 2011	11.98	12.13	11.74	11.75
4704	NYSE	IPG	Tue, Mar 15, 2011	11.99	12.21	11.97	12.05
4703	NYSE	IPG	Mon, Mar 14, 2011	12.60	12.76	12.28	12.43
4702	NYSE	IPG	Fri, Mar 11, 2011	12.63	12.84	12.59	12.71
4701	NYSE	IPG	Thu, Mar 10, 2011	12.84	12.90	12.65	12.70
4700	NYSE	IPG	Wed, Mar 9, 2011	12.98	13.25	12.82	13.07
4699	NYSE	IPG	Tue, Mar 8, 2011	12.90	13.26	12.80	13.08
4698	NYSE	IPG	Mon, Mar 7, 2011	13.09	13.16	12.75	12.84
4697	NYSE	IPG	Fri, Mar 4, 2011	12.98	13.16	12.86	13.03
4696	NYSE	IPG	Thu, Mar 3, 2011	13.00	13.22	12.96	13.02
4695	NYSE	IPG	Wed, Mar 2, 2011	12.55	13.00	12.55	12.81
4694	NYSE	IPG	Tue, Mar 1, 2011	13.23	13.26	12.52	12.61
4693	NYSE	IPG	Mon, Feb 28, 2011	12.67	13.35	12.53	13.20
4692	NYSE	IPG	Fri, Feb 25, 2011	12.82	12.90	12.37	12.57
4691	NYSE	IPG	Thu, Feb 24, 2011	11.52	11.75	11.36	11.62
4690	NYSE	IPG	Wed, Feb 23, 2011	11.88	12.01	11.40	11.52
4689	NYSE	IPG	Tue, Feb 22, 2011	12.42	12.51	11.88	11.90
4688	NYSE	IPG	Fri, Feb 18, 2011	12.53	12.64	12.45	12.64
4687	NYSE	IPG	Thu, Feb 17, 2011	12.39	12.57	12.34	12.55
4686	NYSE	IPG	Wed, Feb 16, 2011	12.40	12.46	12.29	12.46
4685	NYSE	IPG	Tue, Feb 15, 2011	12.26	12.55	12.20	12.37
4684	NYSE	IPG	Mon, Feb 14, 2011	12.32	12.40	12.18	12.30
4683	NYSE	IPG	Fri, Feb 11, 2011	12.20	12.40	12.05	12.31
4682	NYSE	IPG	Thu, Feb 10, 2011	11.71	12.05	11.69	11.86
4681	NYSE	IPG	Wed, Feb 9, 2011	11.84	11.95	11.73	11.74
4680	NYSE	IPG	Tue, Feb 8, 2011	11.74	11.96	11.65	11.95
4679	NYSE	IPG	Mon, Feb 7, 2011	11.76	11.79	11.50	11.72
4678	NYSE	IPG	Fri, Feb 4, 2011	11.66	11.97	11.61	11.75
4677	NYSE	IPG	Thu, Feb 3, 2011	10.96	11.72	10.96	11.72
4676	NYSE	IPG	Wed, Feb 2, 2011	10.78	11.06	10.76	10.94
4675	NYSE	IPG	Tue, Feb 1, 2011	10.79	10.90	10.61	10.85
4674	NYSE	IPG	Mon, Jan 31, 2011	10.74	10.93	10.62	10.69
4673	NYSE	IPG	Fri, Jan 28, 2011	11.09	11.22	10.70	10.72
4672	NYSE	IPG	Thu, Jan 27, 2011	11.01	11.17	10.94	11.07
4671	NYSE	IPG	Wed, Jan 26, 2011	10.91	11.06	10.85	10.98
4670	NYSE	IPG	Tue, Jan 25, 2011	10.91	10.93	10.71	10.89
4669	NYSE	IPG	Mon, Jan 24, 2011	10.92	10.95	10.72	10.93
4668	NYSE	IPG	Fri, Jan 21, 2011	10.98	11.12	10.88	10.94
4667	NYSE	IPG	Thu, Jan 20, 2011	10.98	11.03	10.78	10.93
4666	NYSE	IPG	Wed, Jan 19, 2011	11.25	11.29	11.04	11.04
4665	NYSE	IPG	Tue, Jan 18, 2011	11.09	11.34	11.04	11.29
4664	NYSE	IPG	Fri, Jan 14, 2011	11.08	11.15	11.00	11.10
4663	NYSE	IPG	Thu, Jan 13, 2011	11.14	11.26	11.05	11.13
4662	NYSE	IPG	Wed, Jan 12, 2011	11.18	11.24	11.04	11.13
4661	NYSE	IPG	Tue, Jan 11, 2011	11.20	11.20	10.91	11.07
4660	NYSE	IPG	Mon, Jan 10, 2011	11.06	11.22	11.00	11.17
4659	NYSE	IPG	Fri, Jan 7, 2011	10.64	11.24	10.64	11.11
4658	NYSE	IPG	Thu, Jan 6, 2011	10.64	10.66	10.55	10.61
4657	NYSE	IPG	Wed, Jan 5, 2011	10.44	10.67	10.36	10.62
4656	NYSE	IPG	Tue, Jan 4, 2011	10.74	10.78	10.45	10.47
4655	NYSE	IPG	Mon, Jan 3, 2011	10.71	10.78	10.69	10.76
4654	NYSE	IPG	Fri, Dec 31, 2010	10.59	10.69	10.54	10.62
4653	NYSE	IPG	Thu, Dec 30, 2010	10.62	10.72	10.58	10.63
4652	NYSE	IPG	Wed, Dec 29, 2010	10.63	10.76	10.59	10.62
4651	NYSE	IPG	Tue, Dec 28, 2010	10.73	10.75	10.61	10.62
4650	NYSE	IPG	Mon, Dec 27, 2010	10.74	10.76	10.57	10.69
4649	NYSE	IPG	Thu, Dec 23, 2010	10.78	10.93	10.71	10.76
4648	NYSE	IPG	Wed, Dec 22, 2010	10.94	10.97	10.75	10.78
4647	NYSE	IPG	Tue, Dec 21, 2010	10.76	10.95	10.72	10.91
4646	NYSE	IPG	Mon, Dec 20, 2010	10.89	10.93	10.52	10.69
4645	NYSE	IPG	Fri, Dec 17, 2010	10.92	10.93	10.83	10.83
4644	NYSE	IPG	Thu, Dec 16, 2010	10.93	11.01	10.89	10.94
4643	NYSE	IPG	Wed, Dec 15, 2010	10.97	11.00	10.84	10.90
4642	NYSE	IPG	Tue, Dec 14, 2010	11.11	11.18	10.98	11.00
4641	NYSE	IPG	Mon, Dec 13, 2010	11.19	11.24	11.03	11.11
4640	NYSE	IPG	Fri, Dec 10, 2010	11.11	11.16	10.98	11.11
4639	NYSE	IPG	Thu, Dec 9, 2010	11.00	11.14	10.98	11.05
4638	NYSE	IPG	Wed, Dec 8, 2010	10.93	10.99	10.73	10.96
4637	NYSE	IPG	Tue, Dec 7, 2010	11.05	11.10	10.92	10.96
4636	NYSE	IPG	Mon, Dec 6, 2010	10.76	11.01	10.76	10.96
4635	NYSE	IPG	Fri, Dec 3, 2010	10.98	10.99	10.80	10.82
4634	NYSE	IPG	Thu, Dec 2, 2010	10.73	11.03	10.72	11.02
4633	NYSE	IPG	Wed, Dec 1, 2010	10.80	10.92	10.66	10.73
4632	NYSE	IPG	Tue, Nov 30, 2010	10.37	10.68	10.33	10.65
4631	NYSE	IPG	Mon, Nov 29, 2010	10.50	10.59	10.29	10.52
4630	NYSE	IPG	Fri, Nov 26, 2010	10.59	10.64	10.50	10.60
4629	NYSE	IPG	Wed, Nov 24, 2010	10.39	10.72	10.32	10.69
4628	NYSE	IPG	Tue, Nov 23, 2010	10.46	10.47	10.25	10.32
4627	NYSE	IPG	Mon, Nov 22, 2010	10.46	10.61	10.38	10.60
4626	NYSE	IPG	Fri, Nov 19, 2010	10.50	10.62	10.43	10.57
4625	NYSE	IPG	Thu, Nov 18, 2010	10.57	10.84	10.49	10.53
4624	NYSE	IPG	Wed, Nov 17, 2010	10.48	10.53	10.36	10.46
4623	NYSE	IPG	Tue, Nov 16, 2010	10.42	10.55	10.30	10.52
4622	NYSE	IPG	Mon, Nov 15, 2010	10.60	10.71	10.49	10.53
4621	NYSE	IPG	Fri, Nov 12, 2010	10.63	10.70	10.38	10.54
4620	NYSE	IPG	Thu, Nov 11, 2010	10.59	10.77	10.49	10.70
4619	NYSE	IPG	Wed, Nov 10, 2010	10.44	10.75	10.38	10.68
4618	NYSE	IPG	Tue, Nov 9, 2010	10.58	10.58	10.34	10.39
4617	NYSE	IPG	Mon, Nov 8, 2010	10.60	10.72	10.51	10.53
4616	NYSE	IPG	Fri, Nov 5, 2010	10.44	10.66	10.39	10.64
4615	NYSE	IPG	Thu, Nov 4, 2010	10.52	10.55	10.29	10.38
4614	NYSE	IPG	Wed, Nov 3, 2010	10.47	10.56	10.13	10.38
4613	NYSE	IPG	Tue, Nov 2, 2010	10.34	10.52	10.34	10.47
4612	NYSE	IPG	Mon, Nov 1, 2010	10.56	10.59	10.08	10.20
4611	NYSE	IPG	Fri, Oct 29, 2010	10.52	11.01	10.24	10.35
4610	NYSE	IPG	Thu, Oct 28, 2010	10.61	10.64	10.22	10.42
4609	NYSE	IPG	Wed, Oct 27, 2010	10.49	10.59	10.38	10.52
4608	NYSE	IPG	Tue, Oct 26, 2010	10.56	10.69	10.49	10.60
4607	NYSE	IPG	Mon, Oct 25, 2010	10.49	10.70	10.42	10.62
4606	NYSE	IPG	Fri, Oct 22, 2010	10.60	10.66	10.36	10.43
4605	NYSE	IPG	Thu, Oct 21, 2010	10.63	10.88	10.52	10.57
4604	NYSE	IPG	Wed, Oct 20, 2010	10.29	10.61	10.28	10.58
4603	NYSE	IPG	Tue, Oct 19, 2010	10.43	10.49	10.15	10.24
4602	NYSE	IPG	Mon, Oct 18, 2010	10.71	10.71	10.48	10.62
4601	NYSE	IPG	Fri, Oct 15, 2010	10.72	10.84	10.60	10.81
4600	NYSE	IPG	Thu, Oct 14, 2010	10.76	10.82	10.52	10.56
4599	NYSE	IPG	Wed, Oct 13, 2010	10.77	10.93	10.59	10.73
4598	NYSE	IPG	Tue, Oct 12, 2010	10.60	10.90	10.40	10.65
4597	NYSE	IPG	Mon, Oct 11, 2010	10.48	10.83	10.44	10.71
4596	NYSE	IPG	Fri, Oct 8, 2010	10.26	10.51	10.17	10.47
4595	NYSE	IPG	Thu, Oct 7, 2010	10.28	10.34	10.16	10.25
4594	NYSE	IPG	Wed, Oct 6, 2010	10.49	10.50	10.17	10.25
4593	NYSE	IPG	Tue, Oct 5, 2010	10.10	10.54	10.10	10.49
4592	NYSE	IPG	Mon, Oct 4, 2010	10.09	10.16	9.86	9.98
4591	NYSE	IPG	Fri, Oct 1, 2010	10.18	10.19	9.97	10.15
4590	NYSE	IPG	Thu, Sep 30, 2010	10.12	10.24	9.96	10.03
4589	NYSE	IPG	Wed, Sep 29, 2010	10.02	10.20	9.93	10.04
4588	NYSE	IPG	Tue, Sep 28, 2010	10.19	10.19	9.93	10.13
4587	NYSE	IPG	Mon, Sep 27, 2010	10.02	10.30	9.98	10.17
4586	NYSE	IPG	Fri, Sep 24, 2010	9.82	10.11	9.72	10.07
4585	NYSE	IPG	Thu, Sep 23, 2010	9.56	10.08	9.43	9.64
4584	NYSE	IPG	Wed, Sep 22, 2010	9.74	9.84	9.51	9.65
4583	NYSE	IPG	Tue, Sep 21, 2010	9.93	9.99	9.65	9.76
4582	NYSE	IPG	Mon, Sep 20, 2010	9.67	9.96	9.60	9.89
4581	NYSE	IPG	Fri, Sep 17, 2010	9.30	9.69	9.28	9.65
4580	NYSE	IPG	Thu, Sep 16, 2010	9.34	9.38	9.12	9.21
4579	NYSE	IPG	Wed, Sep 15, 2010	9.53	9.59	9.32	9.43
4578	NYSE	IPG	Tue, Sep 14, 2010	9.60	9.77	9.56	9.57
4577	NYSE	IPG	Mon, Sep 13, 2010	9.62	9.80	9.52	9.61
4576	NYSE	IPG	Fri, Sep 10, 2010	9.23	9.57	9.23	9.54
4575	NYSE	IPG	Thu, Sep 9, 2010	9.36	9.36	9.17	9.21
4574	NYSE	IPG	Wed, Sep 8, 2010	9.09	9.24	9.02	9.18
4573	NYSE	IPG	Tue, Sep 7, 2010	9.05	9.20	8.99	9.00
4572	NYSE	IPG	Fri, Sep 3, 2010	9.18	9.24	9.00	9.20
4571	NYSE	IPG	Thu, Sep 2, 2010	8.88	9.11	8.75	9.03
4570	NYSE	IPG	Wed, Sep 1, 2010	8.68	8.89	8.58	8.81
4569	NYSE	IPG	Tue, Aug 31, 2010	8.44	8.60	8.40	8.53
4568	NYSE	IPG	Mon, Aug 30, 2010	8.66	8.71	8.43	8.48
4567	NYSE	IPG	Fri, Aug 27, 2010	8.70	8.80	8.55	8.69
4566	NYSE	IPG	Thu, Aug 26, 2010	8.56	8.65	8.42	8.60
4565	NYSE	IPG	Wed, Aug 25, 2010	8.33	8.59	8.28	8.55
4564	NYSE	IPG	Tue, Aug 24, 2010	8.23	8.57	8.19	8.43
4563	NYSE	IPG	Mon, Aug 23, 2010	8.64	8.67	8.35	8.41
4562	NYSE	IPG	Fri, Aug 20, 2010	8.44	8.66	8.37	8.57
4561	NYSE	IPG	Thu, Aug 19, 2010	8.60	8.68	8.46	8.53
4560	NYSE	IPG	Wed, Aug 18, 2010	8.65	8.85	8.50	8.65
4559	NYSE	IPG	Tue, Aug 17, 2010	8.62	8.75	8.56	8.66
4558	NYSE	IPG	Mon, Aug 16, 2010	8.54	8.67	8.49	8.57
4557	NYSE	IPG	Fri, Aug 13, 2010	8.63	8.75	8.60	8.64
4556	NYSE	IPG	Thu, Aug 12, 2010	8.69	8.81	8.57	8.69
4555	NYSE	IPG	Wed, Aug 11, 2010	9.03	9.18	8.85	8.89
4554	NYSE	IPG	Tue, Aug 10, 2010	9.46	9.55	9.30	9.32
4553	NYSE	IPG	Mon, Aug 9, 2010	9.38	9.59	9.24	9.59
4552	NYSE	IPG	Fri, Aug 6, 2010	9.27	9.38	9.06	9.29
4551	NYSE	IPG	Thu, Aug 5, 2010	9.07	9.55	9.03	9.39
4550	NYSE	IPG	Wed, Aug 4, 2010	9.02	9.19	8.99	9.16
4549	NYSE	IPG	Tue, Aug 3, 2010	9.10	9.17	8.87	8.94
4548	NYSE	IPG	Mon, Aug 2, 2010	9.34	9.40	9.16	9.21
4547	NYSE	IPG	Fri, Jul 30, 2010	8.80	9.25	8.31	9.14
4546	NYSE	IPG	Thu, Jul 29, 2010	9.10	9.14	8.54	8.98
4545	NYSE	IPG	Wed, Jul 28, 2010	8.26	8.36	8.20	8.25
4544	NYSE	IPG	Tue, Jul 27, 2010	8.40	8.44	8.26	8.32
4543	NYSE	IPG	Mon, Jul 26, 2010	8.19	8.38	8.11	8.38
4542	NYSE	IPG	Fri, Jul 23, 2010	8.00	8.25	7.98	8.18
4541	NYSE	IPG	Thu, Jul 22, 2010	7.77	8.07	7.77	8.03
4540	NYSE	IPG	Wed, Jul 21, 2010	7.88	7.90	7.62	7.64
4539	NYSE	IPG	Tue, Jul 20, 2010	7.50	7.98	7.50	7.88
4538	NYSE	IPG	Mon, Jul 19, 2010	7.35	7.56	7.33	7.54
4537	NYSE	IPG	Fri, Jul 16, 2010	7.73	7.78	7.31	7.32
4536	NYSE	IPG	Thu, Jul 15, 2010	7.86	7.92	7.66	7.83
4535	NYSE	IPG	Wed, Jul 14, 2010	7.84	7.89	7.71	7.85
4534	NYSE	IPG	Tue, Jul 13, 2010	7.78	7.90	7.65	7.90
4533	NYSE	IPG	Mon, Jul 12, 2010	7.66	7.80	7.57	7.68
4532	NYSE	IPG	Fri, Jul 9, 2010	7.67	7.75	7.58	7.72
4531	NYSE	IPG	Thu, Jul 8, 2010	7.49	7.67	7.38	7.63
4530	NYSE	IPG	Wed, Jul 7, 2010	7.14	7.35	7.06	7.31
4529	NYSE	IPG	Tue, Jul 6, 2010	7.01	7.24	6.99	7.10
4528	NYSE	IPG	Fri, Jul 2, 2010	7.18	7.20	6.86	6.93
4527	NYSE	IPG	Thu, Jul 1, 2010	7.19	7.20	6.95	7.00
4526	NYSE	IPG	Wed, Jun 30, 2010	7.27	7.39	7.10	7.13
4525	NYSE	IPG	Tue, Jun 29, 2010	7.35	7.44	7.19	7.27
4524	NYSE	IPG	Mon, Jun 28, 2010	7.73	7.87	7.46	7.53
4523	NYSE	IPG	Fri, Jun 25, 2010	8.01	8.05	7.71	7.71
4522	NYSE	IPG	Thu, Jun 24, 2010	8.19	8.29	7.95	7.96
4521	NYSE	IPG	Wed, Jun 23, 2010	8.16	8.32	8.08	8.25
4520	NYSE	IPG	Tue, Jun 22, 2010	8.29	8.39	8.16	8.16
4519	NYSE	IPG	Mon, Jun 21, 2010	8.43	8.58	8.29	8.31
4518	NYSE	IPG	Fri, Jun 18, 2010	8.27	8.40	8.24	8.32
4517	NYSE	IPG	Thu, Jun 17, 2010	8.04	8.28	7.99	8.27
4516	NYSE	IPG	Wed, Jun 16, 2010	8.00	8.11	7.89	8.06
4515	NYSE	IPG	Tue, Jun 15, 2010	8.10	8.14	7.98	8.09
4514	NYSE	IPG	Mon, Jun 14, 2010	8.08	8.17	7.95	7.97
4513	NYSE	IPG	Fri, Jun 11, 2010	7.95	8.06	7.88	7.98
4512	NYSE	IPG	Thu, Jun 10, 2010	7.85	8.08	7.81	8.07
4511	NYSE	IPG	Wed, Jun 9, 2010	7.69	7.93	7.53	7.66
4510	NYSE	IPG	Tue, Jun 8, 2010	7.55	7.66	7.34	7.64
4509	NYSE	IPG	Mon, Jun 7, 2010	7.84	7.96	7.52	7.52
4508	NYSE	IPG	Fri, Jun 4, 2010	8.06	8.29	7.78	7.84
4507	NYSE	IPG	Thu, Jun 3, 2010	8.13	8.49	8.06	8.31
4506	NYSE	IPG	Wed, Jun 2, 2010	7.99	8.30	7.95	8.12
4505	NYSE	IPG	Tue, Jun 1, 2010	8.22	8.41	7.92	7.92
4504	NYSE	IPG	Fri, May 28, 2010	8.56	8.61	8.31	8.35
4503	NYSE	IPG	Thu, May 27, 2010	8.05	8.61	8.05	8.58
4502	NYSE	IPG	Wed, May 26, 2010	7.83	8.27	7.82	7.92
4501	NYSE	IPG	Tue, May 25, 2010	7.62	7.83	7.32	7.80
4500	NYSE	IPG	Mon, May 24, 2010	8.20	8.20	7.68	7.87
4499	NYSE	IPG	Fri, May 21, 2010	7.44	7.83	7.28	7.77
4498	NYSE	IPG	Thu, May 20, 2010	7.65	7.88	7.53	7.58
4497	NYSE	IPG	Wed, May 19, 2010	7.98	8.03	7.77	7.90
4496	NYSE	IPG	Tue, May 18, 2010	8.19	8.28	7.94	8.04
4495	NYSE	IPG	Mon, May 17, 2010	8.06	8.20	7.84	8.09
4494	NYSE	IPG	Fri, May 14, 2010	8.29	8.34	7.92	8.05
4493	NYSE	IPG	Thu, May 13, 2010	8.37	8.60	8.26	8.38
4492	NYSE	IPG	Wed, May 12, 2010	8.21	8.48	8.18	8.42
4491	NYSE	IPG	Tue, May 11, 2010	8.20	8.35	8.09	8.17
4490	NYSE	IPG	Mon, May 10, 2010	8.14	8.51	7.84	8.36
4489	NYSE	IPG	Fri, May 7, 2010	8.35	8.35	7.50	7.72
4488	NYSE	IPG	Thu, May 6, 2010	8.34	19.50	7.43	8.05
4487	NYSE	IPG	Wed, May 5, 2010	8.37	8.55	8.16	8.38
4486	NYSE	IPG	Tue, May 4, 2010	8.88	8.89	8.25	8.45
4485	NYSE	IPG	Mon, May 3, 2010	8.98	9.08	8.90	8.99
4484	NYSE	IPG	Fri, Apr 30, 2010	9.53	9.56	8.86	8.91
4483	NYSE	IPG	Thu, Apr 29, 2010	9.06	9.70	9.06	9.50
4482	NYSE	IPG	Wed, Apr 28, 2010	9.52	9.62	9.17	9.27
4481	NYSE	IPG	Tue, Apr 27, 2010	9.77	9.83	9.36	9.42
4480	NYSE	IPG	Mon, Apr 26, 2010	9.78	9.89	9.74	9.87
4479	NYSE	IPG	Fri, Apr 23, 2010	9.86	9.89	9.66	9.73
4478	NYSE	IPG	Thu, Apr 22, 2010	9.60	9.86	9.50	9.85
4477	NYSE	IPG	Wed, Apr 21, 2010	9.77	9.80	9.48	9.64
4476	NYSE	IPG	Tue, Apr 20, 2010	9.44	9.93	9.43	9.74
4475	NYSE	IPG	Mon, Apr 19, 2010	8.93	9.09	8.72	9.06
4474	NYSE	IPG	Fri, Apr 16, 2010	9.17	9.24	8.90	8.96
4473	NYSE	IPG	Thu, Apr 15, 2010	9.05	9.30	8.96	9.22
4472	NYSE	IPG	Wed, Apr 14, 2010	8.64	9.29	8.64	9.05
4471	NYSE	IPG	Tue, Apr 13, 2010	8.77	8.84	8.62	8.64
4470	NYSE	IPG	Mon, Apr 12, 2010	8.77	8.82	8.65	8.77
4469	NYSE	IPG	Fri, Apr 9, 2010	8.49	8.82	8.41	8.72
4468	NYSE	IPG	Thu, Apr 8, 2010	8.51	8.52	8.34	8.47
4467	NYSE	IPG	Wed, Apr 7, 2010	8.53	8.62	8.48	8.54
4466	NYSE	IPG	Tue, Apr 6, 2010	8.62	8.67	8.52	8.52
4465	NYSE	IPG	Mon, Apr 5, 2010	8.50	8.67	8.45	8.67
4464	NYSE	IPG	Thu, Apr 1, 2010	8.40	8.50	8.30	8.49
4463	NYSE	IPG	Wed, Mar 31, 2010	8.49	8.59	8.31	8.32
4462	NYSE	IPG	Tue, Mar 30, 2010	8.49	8.58	8.34	8.50
4461	NYSE	IPG	Mon, Mar 29, 2010	8.38	8.55	8.30	8.49
4460	NYSE	IPG	Fri, Mar 26, 2010	8.40	8.57	8.33	8.33
4459	NYSE	IPG	Thu, Mar 25, 2010	8.65	8.65	8.36	8.39
4458	NYSE	IPG	Wed, Mar 24, 2010	8.73	8.73	8.39	8.53
4457	NYSE	IPG	Tue, Mar 23, 2010	8.74	8.87	8.46	8.79
4456	NYSE	IPG	Mon, Mar 22, 2010	8.53	8.79	8.43	8.73
4455	NYSE	IPG	Fri, Mar 19, 2010	8.68	8.75	8.53	8.61
4454	NYSE	IPG	Thu, Mar 18, 2010	8.51	8.69	8.48	8.64
4453	NYSE	IPG	Wed, Mar 17, 2010	8.45	8.58	8.42	8.54
4452	NYSE	IPG	Tue, Mar 16, 2010	8.36	8.43	8.29	8.43
4451	NYSE	IPG	Mon, Mar 15, 2010	8.44	8.50	8.22	8.34
4450	NYSE	IPG	Fri, Mar 12, 2010	8.49	8.56	8.33	8.42
4449	NYSE	IPG	Thu, Mar 11, 2010	8.56	8.60	8.18	8.53
4448	NYSE	IPG	Wed, Mar 10, 2010	8.47	8.65	8.35	8.58
4447	NYSE	IPG	Tue, Mar 9, 2010	8.41	8.56	8.37	8.52
4446	NYSE	IPG	Mon, Mar 8, 2010	8.45	8.66	8.37	8.51
4445	NYSE	IPG	Fri, Mar 5, 2010	8.33	8.56	8.32	8.45
4444	NYSE	IPG	Thu, Mar 4, 2010	8.22	8.33	8.12	8.29
4443	NYSE	IPG	Wed, Mar 3, 2010	8.20	8.39	8.10	8.18
4442	NYSE	IPG	Tue, Mar 2, 2010	8.18	8.37	8.10	8.17
4441	NYSE	IPG	Mon, Mar 1, 2010	7.52	8.39	7.52	8.26
4440	NYSE	IPG	Fri, Feb 26, 2010	6.89	7.71	6.77	7.50
4439	NYSE	IPG	Thu, Feb 25, 2010	6.68	6.77	6.59	6.75
4438	NYSE	IPG	Wed, Feb 24, 2010	6.86	6.96	6.76	6.82
4437	NYSE	IPG	Tue, Feb 23, 2010	7.07	7.07	6.76	6.85
4436	NYSE	IPG	Mon, Feb 22, 2010	7.15	7.18	6.96	7.06
4435	NYSE	IPG	Fri, Feb 19, 2010	7.05	7.19	7.02	7.11
4434	NYSE	IPG	Thu, Feb 18, 2010	6.98	7.12	6.92	7.09
4433	NYSE	IPG	Wed, Feb 17, 2010	6.84	7.02	6.84	6.98
4432	NYSE	IPG	Tue, Feb 16, 2010	6.82	6.90	6.77	6.87
4431	NYSE	IPG	Fri, Feb 12, 2010	6.70	6.74	6.60	6.72
4430	NYSE	IPG	Thu, Feb 11, 2010	6.49	6.76	6.40	6.73
4429	NYSE	IPG	Wed, Feb 10, 2010	6.36	6.66	6.33	6.50
4428	NYSE	IPG	Tue, Feb 9, 2010	6.44	6.50	6.31	6.40
4427	NYSE	IPG	Mon, Feb 8, 2010	6.44	6.51	6.29	6.35
4426	NYSE	IPG	Fri, Feb 5, 2010	6.57	6.57	6.21	6.39
4425	NYSE	IPG	Thu, Feb 4, 2010	6.63	6.67	6.37	6.41
4424	NYSE	IPG	Wed, Feb 3, 2010	6.73	6.88	6.59	6.69
4423	NYSE	IPG	Tue, Feb 2, 2010	6.63	6.76	6.52	6.72
4422	NYSE	IPG	Mon, Feb 1, 2010	6.52	6.65	6.47	6.60
4421	NYSE	IPG	Fri, Jan 29, 2010	6.56	6.61	6.41	6.46
4420	NYSE	IPG	Thu, Jan 28, 2010	6.50	6.67	6.46	6.52
4419	NYSE	IPG	Wed, Jan 27, 2010	6.61	6.63	6.38	6.47
4418	NYSE	IPG	Tue, Jan 26, 2010	6.73	6.82	6.63	6.66
4417	NYSE	IPG	Mon, Jan 25, 2010	6.94	6.94	6.76	6.78
4416	NYSE	IPG	Fri, Jan 22, 2010	6.99	7.02	6.81	6.85
4415	NYSE	IPG	Thu, Jan 21, 2010	7.24	7.33	6.98	7.01
4414	NYSE	IPG	Wed, Jan 20, 2010	7.03	7.16	6.95	7.15
4413	NYSE	IPG	Tue, Jan 19, 2010	7.18	7.21	7.07	7.12
4412	NYSE	IPG	Fri, Jan 15, 2010	7.17	7.24	6.98	7.16
4411	NYSE	IPG	Thu, Jan 14, 2010	7.40	7.46	7.14	7.22
4410	NYSE	IPG	Wed, Jan 13, 2010	7.31	7.45	7.19	7.38
4409	NYSE	IPG	Tue, Jan 12, 2010	7.41	7.41	7.23	7.29
4408	NYSE	IPG	Mon, Jan 11, 2010	7.25	7.47	7.22	7.47
4407	NYSE	IPG	Fri, Jan 8, 2010	7.27	7.30	7.08	7.27
4406	NYSE	IPG	Thu, Jan 7, 2010	7.37	7.45	7.19	7.26
4405	NYSE	IPG	Wed, Jan 6, 2010	7.40	7.46	7.32	7.45
4404	NYSE	IPG	Tue, Jan 5, 2010	7.54	7.54	7.41	7.45
4403	NYSE	IPG	Mon, Jan 4, 2010	7.45	7.62	7.40	7.53
4402	NYSE	IPG	Thu, Dec 31, 2009	7.46	7.62	7.33	7.38
4401	NYSE	IPG	Wed, Dec 30, 2009	7.15	7.29	7.13	7.28
4400	NYSE	IPG	Tue, Dec 29, 2009	7.28	7.31	7.18	7.20
4399	NYSE	IPG	Mon, Dec 28, 2009	7.49	7.49	7.15	7.25
4398	NYSE	IPG	Thu, Dec 24, 2009	7.28	7.41	7.21	7.40
4397	NYSE	IPG	Wed, Dec 23, 2009	7.16	7.26	7.11	7.22
4396	NYSE	IPG	Tue, Dec 22, 2009	7.16	7.22	7.11	7.18
4395	NYSE	IPG	Mon, Dec 21, 2009	7.29	7.29	7.08	7.17
4394	NYSE	IPG	Fri, Dec 18, 2009	7.15	7.23	7.14	7.17
4393	NYSE	IPG	Thu, Dec 17, 2009	7.24	7.40	7.14	7.14
4392	NYSE	IPG	Wed, Dec 16, 2009	7.52	7.55	7.32	7.40
4391	NYSE	IPG	Tue, Dec 15, 2009	7.40	7.51	7.36	7.46
4390	NYSE	IPG	Mon, Dec 14, 2009	7.24	7.57	7.20	7.53
4389	NYSE	IPG	Fri, Dec 11, 2009	7.24	7.28	7.11	7.24
4388	NYSE	IPG	Thu, Dec 10, 2009	7.05	7.29	6.95	7.18
4387	NYSE	IPG	Wed, Dec 9, 2009	6.92	7.03	6.80	6.93
4386	NYSE	IPG	Tue, Dec 8, 2009	6.60	6.91	6.47	6.90
4385	NYSE	IPG	Mon, Dec 7, 2009	6.36	6.63	6.31	6.55
4384	NYSE	IPG	Fri, Dec 4, 2009	6.43	6.55	6.21	6.36
4383	NYSE	IPG	Thu, Dec 3, 2009	6.49	6.55	6.39	6.42
4382	NYSE	IPG	Wed, Dec 2, 2009	6.42	6.62	6.42	6.49
4381	NYSE	IPG	Tue, Dec 1, 2009	6.38	6.51	6.33	6.47
4380	NYSE	IPG	Mon, Nov 30, 2009	6.45	6.50	6.21	6.33
4379	NYSE	IPG	Fri, Nov 27, 2009	6.38	6.52	6.09	6.46
4378	NYSE	IPG	Wed, Nov 25, 2009	6.53	6.63	6.49	6.61
4377	NYSE	IPG	Tue, Nov 24, 2009	6.50	6.74	6.32	6.55
4376	NYSE	IPG	Mon, Nov 23, 2009	6.84	7.01	6.68	6.74
4375	NYSE	IPG	Fri, Nov 20, 2009	6.71	6.89	6.63	6.83
4374	NYSE	IPG	Thu, Nov 19, 2009	6.81	6.84	6.64	6.77
4373	NYSE	IPG	Wed, Nov 18, 2009	6.86	6.89	6.69	6.87
4372	NYSE	IPG	Tue, Nov 17, 2009	6.93	7.05	6.78	6.86
4371	NYSE	IPG	Mon, Nov 16, 2009	6.78	7.06	6.78	7.02
4370	NYSE	IPG	Fri, Nov 13, 2009	6.63	6.85	6.56	6.77
4369	NYSE	IPG	Thu, Nov 12, 2009	6.87	6.97	6.57	6.59
4368	NYSE	IPG	Wed, Nov 11, 2009	6.79	6.91	6.73	6.87
4367	NYSE	IPG	Tue, Nov 10, 2009	6.75	6.82	6.61	6.70
4366	NYSE	IPG	Mon, Nov 9, 2009	6.52	6.79	6.47	6.77
4365	NYSE	IPG	Fri, Nov 6, 2009	6.36	6.56	6.31	6.47
4364	NYSE	IPG	Thu, Nov 5, 2009	6.23	6.40	6.17	6.38
4363	NYSE	IPG	Wed, Nov 4, 2009	6.04	6.34	6.04	6.11
4362	NYSE	IPG	Tue, Nov 3, 2009	5.97	6.05	5.71	5.99
4361	NYSE	IPG	Mon, Nov 2, 2009	6.06	6.11	5.80	5.89
4360	NYSE	IPG	Fri, Oct 30, 2009	6.45	6.48	5.99	6.02
4359	NYSE	IPG	Thu, Oct 29, 2009	6.21	6.44	6.21	6.37
4358	NYSE	IPG	Wed, Oct 28, 2009	6.24	6.47	5.89	5.96
4357	NYSE	IPG	Tue, Oct 27, 2009	6.05	6.20	5.92	6.11
4356	NYSE	IPG	Mon, Oct 26, 2009	6.14	6.31	6.02	6.06
4355	NYSE	IPG	Fri, Oct 23, 2009	6.39	6.41	6.07	6.12
4354	NYSE	IPG	Thu, Oct 22, 2009	6.20	6.37	6.13	6.34
4353	NYSE	IPG	Wed, Oct 21, 2009	6.41	6.54	6.17	6.17
4352	NYSE	IPG	Tue, Oct 20, 2009	6.72	6.80	6.44	6.49
4351	NYSE	IPG	Mon, Oct 19, 2009	6.82	6.82	6.67	6.72
4350	NYSE	IPG	Fri, Oct 16, 2009	6.78	6.85	6.47	6.79
4349	NYSE	IPG	Thu, Oct 15, 2009	6.97	7.22	6.64	6.87
4348	NYSE	IPG	Wed, Oct 14, 2009	7.14	7.15	6.91	7.01
4347	NYSE	IPG	Tue, Oct 13, 2009	6.98	7.11	6.94	7.04
4346	NYSE	IPG	Mon, Oct 12, 2009	7.09	7.19	6.93	6.96
4345	NYSE	IPG	Fri, Oct 9, 2009	7.10	7.15	7.00	7.07
4344	NYSE	IPG	Thu, Oct 8, 2009	6.94	7.13	6.90	7.09
4343	NYSE	IPG	Wed, Oct 7, 2009	7.14	7.15	6.80	6.88
4342	NYSE	IPG	Tue, Oct 6, 2009	6.95	7.21	6.92	7.11
4341	NYSE	IPG	Mon, Oct 5, 2009	6.82	7.03	6.75	6.92
4340	NYSE	IPG	Fri, Oct 2, 2009	6.95	7.06	6.79	6.84
4339	NYSE	IPG	Thu, Oct 1, 2009	7.45	7.50	7.03	7.06
4338	NYSE	IPG	Wed, Sep 30, 2009	7.59	7.77	7.45	7.52
4337	NYSE	IPG	Tue, Sep 29, 2009	7.40	7.63	7.35	7.59
4336	NYSE	IPG	Mon, Sep 28, 2009	6.99	7.32	6.98	7.30
4335	NYSE	IPG	Fri, Sep 25, 2009	7.01	7.19	6.95	7.02
4334	NYSE	IPG	Thu, Sep 24, 2009	7.29	7.32	6.90	7.04
4333	NYSE	IPG	Wed, Sep 23, 2009	7.23	7.49	7.21	7.26
4332	NYSE	IPG	Tue, Sep 22, 2009	7.18	7.45	7.16	7.20
4331	NYSE	IPG	Mon, Sep 21, 2009	7.40	7.49	7.13	7.40
4330	NYSE	IPG	Fri, Sep 18, 2009	7.35	7.56	7.35	7.47
4329	NYSE	IPG	Thu, Sep 17, 2009	7.32	7.39	7.12	7.28
4328	NYSE	IPG	Wed, Sep 16, 2009	7.24	7.37	7.04	7.36
4327	NYSE	IPG	Tue, Sep 15, 2009	6.70	7.29	6.48	7.18
4326	NYSE	IPG	Mon, Sep 14, 2009	6.68	6.78	6.53	6.59
4325	NYSE	IPG	Fri, Sep 11, 2009	6.76	6.87	6.65	6.75
4324	NYSE	IPG	Thu, Sep 10, 2009	6.68	6.84	6.55	6.82
4323	NYSE	IPG	Wed, Sep 9, 2009	6.42	6.68	6.27	6.66
4322	NYSE	IPG	Tue, Sep 8, 2009	6.29	6.41	6.12	6.40
4321	NYSE	IPG	Fri, Sep 4, 2009	6.01	6.19	6.01	6.18
4320	NYSE	IPG	Thu, Sep 3, 2009	6.04	6.08	5.94	5.99
4319	NYSE	IPG	Wed, Sep 2, 2009	6.22	6.22	5.87	6.01
4318	NYSE	IPG	Tue, Sep 1, 2009	6.23	6.54	6.14	6.15
4317	NYSE	IPG	Mon, Aug 31, 2009	6.31	6.42	6.18	6.29
4316	NYSE	IPG	Fri, Aug 28, 2009	6.60	6.64	6.29	6.42
4315	NYSE	IPG	Thu, Aug 27, 2009	6.43	6.54	6.16	6.52
4314	NYSE	IPG	Wed, Aug 26, 2009	6.57	6.60	6.29	6.40
4313	NYSE	IPG	Tue, Aug 25, 2009	6.49	6.61	6.36	6.56
4312	NYSE	IPG	Mon, Aug 24, 2009	6.48	6.58	6.38	6.44
4311	NYSE	IPG	Fri, Aug 21, 2009	6.16	6.72	6.16	6.47
4310	NYSE	IPG	Thu, Aug 20, 2009	5.90	6.18	5.90	6.10
4309	NYSE	IPG	Wed, Aug 19, 2009	5.91	5.99	5.80	5.90
4308	NYSE	IPG	Tue, Aug 18, 2009	5.91	5.98	5.87	5.92
4307	NYSE	IPG	Mon, Aug 17, 2009	6.10	6.15	5.87	5.93
4306	NYSE	IPG	Fri, Aug 14, 2009	6.39	6.46	6.16	6.26
4305	NYSE	IPG	Thu, Aug 13, 2009	6.16	6.67	6.16	6.40
4304	NYSE	IPG	Wed, Aug 12, 2009	5.96	6.11	5.92	5.99
4303	NYSE	IPG	Tue, Aug 11, 2009	5.81	6.08	5.76	6.01
4302	NYSE	IPG	Mon, Aug 10, 2009	5.95	6.08	5.78	5.87
4301	NYSE	IPG	Fri, Aug 7, 2009	5.64	6.12	5.56	6.06
4300	NYSE	IPG	Thu, Aug 6, 2009	5.73	5.78	5.44	5.49
4299	NYSE	IPG	Wed, Aug 5, 2009	5.77	5.77	5.53	5.69
4298	NYSE	IPG	Tue, Aug 4, 2009	5.60	5.79	5.45	5.76
4297	NYSE	IPG	Mon, Aug 3, 2009	5.31	5.79	5.20	5.68
4296	NYSE	IPG	Fri, Jul 31, 2009	5.20	5.33	5.09	5.21
4295	NYSE	IPG	Thu, Jul 30, 2009	5.23	5.44	5.07	5.21
4294	NYSE	IPG	Wed, Jul 29, 2009	5.19	5.25	5.03	5.17
4293	NYSE	IPG	Tue, Jul 28, 2009	5.48	5.59	5.29	5.41
4292	NYSE	IPG	Mon, Jul 27, 2009	6.30	6.30	6.01	6.19
4291	NYSE	IPG	Fri, Jul 24, 2009	6.24	6.32	6.00	6.30
4290	NYSE	IPG	Thu, Jul 23, 2009	5.79	6.34	5.67	6.27
4289	NYSE	IPG	Wed, Jul 22, 2009	5.60	5.88	5.60	5.79
4288	NYSE	IPG	Tue, Jul 21, 2009	5.51	5.73	5.47	5.73
4287	NYSE	IPG	Mon, Jul 20, 2009	5.40	5.52	5.26	5.46
4286	NYSE	IPG	Fri, Jul 17, 2009	5.46	5.48	5.25	5.44
4285	NYSE	IPG	Thu, Jul 16, 2009	5.22	5.50	5.21	5.43
4284	NYSE	IPG	Wed, Jul 15, 2009	5.17	5.43	4.77	5.22
4283	NYSE	IPG	Tue, Jul 14, 2009	4.78	5.14	4.78	5.09
4282	NYSE	IPG	Mon, Jul 13, 2009	4.76	4.86	4.69	4.81
4281	NYSE	IPG	Fri, Jul 10, 2009	4.75	4.89	4.62	4.80
4280	NYSE	IPG	Thu, Jul 9, 2009	4.76	4.95	4.57	4.79
4279	NYSE	IPG	Wed, Jul 8, 2009	4.87	4.88	4.69	4.71
4278	NYSE	IPG	Tue, Jul 7, 2009	4.80	4.90	4.71	4.85
4277	NYSE	IPG	Mon, Jul 6, 2009	4.82	5.02	4.77	4.85
4276	NYSE	IPG	Thu, Jul 2, 2009	4.95	5.06	4.85	4.86
4275	NYSE	IPG	Wed, Jul 1, 2009	5.09	5.11	5.01	5.08
4274	NYSE	IPG	Tue, Jun 30, 2009	5.04	5.07	4.81	5.05
4273	NYSE	IPG	Mon, Jun 29, 2009	5.08	5.21	4.94	5.02
4272	NYSE	IPG	Fri, Jun 26, 2009	5.24	5.25	5.04	5.10
4271	NYSE	IPG	Thu, Jun 25, 2009	4.88	5.28	4.66	5.24
4270	NYSE	IPG	Wed, Jun 24, 2009	5.09	5.16	5.00	5.02
4269	NYSE	IPG	Tue, Jun 23, 2009	5.13	5.15	4.93	5.06
4268	NYSE	IPG	Mon, Jun 22, 2009	5.44	5.50	5.02	5.10
4267	NYSE	IPG	Fri, Jun 19, 2009	5.43	5.69	5.39	5.56
4266	NYSE	IPG	Thu, Jun 18, 2009	5.37	5.47	5.22	5.36
4265	NYSE	IPG	Wed, Jun 17, 2009	5.50	6.08	5.32	5.42
4264	NYSE	IPG	Tue, Jun 16, 2009	5.67	5.70	5.46	5.50
4263	NYSE	IPG	Mon, Jun 15, 2009	5.89	5.89	5.54	5.65
4262	NYSE	IPG	Fri, Jun 12, 2009	5.92	6.00	5.83	6.00
4261	NYSE	IPG	Thu, Jun 11, 2009	5.81	6.02	5.69	5.97
4260	NYSE	IPG	Wed, Jun 10, 2009	5.90	5.92	5.73	5.80
4259	NYSE	IPG	Tue, Jun 9, 2009	5.76	5.93	5.68	5.85
4258	NYSE	IPG	Mon, Jun 8, 2009	5.48	5.79	5.44	5.74
4257	NYSE	IPG	Fri, Jun 5, 2009	5.47	5.93	5.44	5.70
4256	NYSE	IPG	Thu, Jun 4, 2009	5.33	5.41	5.22	5.40
4255	NYSE	IPG	Wed, Jun 3, 2009	5.37	5.37	5.25	5.33
4254	NYSE	IPG	Tue, Jun 2, 2009	5.52	5.55	5.37	5.44
4253	NYSE	IPG	Mon, Jun 1, 2009	5.32	5.58	5.25	5.52
4252	NYSE	IPG	Fri, May 29, 2009	5.09	5.24	5.03	5.24
4251	NYSE	IPG	Thu, May 28, 2009	5.14	5.17	4.94	5.06
4250	NYSE	IPG	Wed, May 27, 2009	5.07	5.32	5.02	5.08
4249	NYSE	IPG	Tue, May 26, 2009	4.98	5.12	4.95	5.06
4248	NYSE	IPG	Fri, May 22, 2009	5.18	5.23	4.97	5.04
4247	NYSE	IPG	Thu, May 21, 2009	4.99	5.22	4.85	5.16
4246	NYSE	IPG	Wed, May 20, 2009	5.38	5.44	4.86	5.07
4245	NYSE	IPG	Tue, May 19, 2009	5.32	5.56	5.25	5.33
4244	NYSE	IPG	Mon, May 18, 2009	5.16	5.26	5.07	5.26
4243	NYSE	IPG	Fri, May 15, 2009	5.15	5.24	5.02	5.09
4242	NYSE	IPG	Thu, May 14, 2009	5.04	5.28	5.02	5.18
4241	NYSE	IPG	Wed, May 13, 2009	5.38	5.38	5.06	5.09
4240	NYSE	IPG	Tue, May 12, 2009	5.65	5.71	5.24	5.42
4239	NYSE	IPG	Mon, May 11, 2009	5.62	5.75	5.52	5.58
4238	NYSE	IPG	Fri, May 8, 2009	5.90	5.98	5.59	5.83
4237	NYSE	IPG	Thu, May 7, 2009	6.19	6.29	5.70	5.78
4236	NYSE	IPG	Wed, May 6, 2009	6.08	6.14	5.85	6.11
4235	NYSE	IPG	Tue, May 5, 2009	6.12	6.25	5.85	5.90
4234	NYSE	IPG	Mon, May 4, 2009	6.30	6.41	6.00	6.12
4233	NYSE	IPG	Fri, May 1, 2009	6.27	6.39	6.22	6.32
4232	NYSE	IPG	Thu, Apr 30, 2009	6.06	6.41	6.04	6.26
4231	NYSE	IPG	Wed, Apr 29, 2009	5.94	6.22	5.86	6.06
4230	NYSE	IPG	Tue, Apr 28, 2009	6.05	6.05	5.68	5.88
4229	NYSE	IPG	Mon, Apr 27, 2009	5.53	5.67	5.41	5.54
4228	NYSE	IPG	Fri, Apr 24, 2009	5.24	5.64	5.24	5.54
4227	NYSE	IPG	Thu, Apr 23, 2009	5.26	5.38	5.10	5.22
4226	NYSE	IPG	Wed, Apr 22, 2009	5.35	5.50	5.23	5.26
4225	NYSE	IPG	Tue, Apr 21, 2009	5.25	5.61	5.24	5.41
4224	NYSE	IPG	Mon, Apr 20, 2009	5.53	5.59	5.25	5.29
4223	NYSE	IPG	Fri, Apr 17, 2009	5.41	5.74	5.40	5.66
4222	NYSE	IPG	Thu, Apr 16, 2009	5.02	5.39	4.95	5.35
4221	NYSE	IPG	Wed, Apr 15, 2009	5.16	5.19	4.94	5.00
4220	NYSE	IPG	Tue, Apr 14, 2009	5.09	5.30	5.09	5.19
4219	NYSE	IPG	Mon, Apr 13, 2009	5.13	5.22	4.97	5.16
4218	NYSE	IPG	Thu, Apr 9, 2009	5.19	5.41	5.01	5.20
4217	NYSE	IPG	Wed, Apr 8, 2009	4.84	5.02	4.82	5.00
4216	NYSE	IPG	Tue, Apr 7, 2009	4.70	5.00	4.63	4.84
4215	NYSE	IPG	Mon, Apr 6, 2009	4.80	4.86	4.60	4.81
4214	NYSE	IPG	Fri, Apr 3, 2009	4.87	4.94	4.74	4.84
4213	NYSE	IPG	Thu, Apr 2, 2009	4.56	4.99	4.52	4.87
4212	NYSE	IPG	Wed, Apr 1, 2009	4.11	4.45	4.05	4.45
4211	NYSE	IPG	Tue, Mar 31, 2009	4.21	4.25	4.03	4.12
4210	NYSE	IPG	Mon, Mar 30, 2009	4.10	4.21	4.05	4.17
4209	NYSE	IPG	Fri, Mar 27, 2009	4.40	4.41	4.16	4.26
4208	NYSE	IPG	Thu, Mar 26, 2009	4.50	4.55	4.34	4.50
4207	NYSE	IPG	Wed, Mar 25, 2009	4.43	4.52	4.19	4.48
4206	NYSE	IPG	Tue, Mar 24, 2009	4.40	4.53	4.35	4.42
4205	NYSE	IPG	Mon, Mar 23, 2009	4.06	4.53	4.05	4.53
4204	NYSE	IPG	Fri, Mar 20, 2009	4.12	4.13	3.90	3.98
4203	NYSE	IPG	Thu, Mar 19, 2009	4.33	4.33	4.03	4.03
4202	NYSE	IPG	Wed, Mar 18, 2009	4.00	4.24	3.90	4.21
4201	NYSE	IPG	Tue, Mar 17, 2009	3.92	4.01	3.80	4.01
4200	NYSE	IPG	Mon, Mar 16, 2009	4.06	4.13	3.89	3.92
4199	NYSE	IPG	Fri, Mar 13, 2009	4.20	4.23	3.97	4.01
4198	NYSE	IPG	Thu, Mar 12, 2009	3.92	4.24	3.81	4.13
4197	NYSE	IPG	Wed, Mar 11, 2009	4.10	4.10	3.84	3.93
4196	NYSE	IPG	Tue, Mar 10, 2009	3.85	3.96	3.74	3.95
4195	NYSE	IPG	Mon, Mar 9, 2009	3.78	3.95	3.64	3.75
4194	NYSE	IPG	Fri, Mar 6, 2009	3.77	3.99	3.60	3.77
4193	NYSE	IPG	Thu, Mar 5, 2009	4.05	4.08	3.71	3.79
4192	NYSE	IPG	Wed, Mar 4, 2009	3.78	4.18	3.78	4.06
4191	NYSE	IPG	Tue, Mar 3, 2009	3.68	3.93	3.62	3.75
4190	NYSE	IPG	Mon, Mar 2, 2009	3.67	4.01	3.57	3.62
4189	NYSE	IPG	Fri, Feb 27, 2009	3.75	4.02	3.62	3.81
4188	NYSE	IPG	Thu, Feb 26, 2009	3.43	3.90	3.35	3.56
4187	NYSE	IPG	Wed, Feb 25, 2009	3.43	3.53	3.30	3.40
4186	NYSE	IPG	Tue, Feb 24, 2009	3.27	3.56	3.23	3.51
4185	NYSE	IPG	Mon, Feb 23, 2009	3.26	3.28	3.13	3.23
4184	NYSE	IPG	Fri, Feb 20, 2009	3.35	3.38	3.15	3.23
4183	NYSE	IPG	Thu, Feb 19, 2009	3.36	3.47	3.32	3.36
4182	NYSE	IPG	Wed, Feb 18, 2009	3.54	3.58	3.33	3.39
4181	NYSE	IPG	Tue, Feb 17, 2009	3.43	3.58	3.41	3.51
4180	NYSE	IPG	Fri, Feb 13, 2009	3.78	3.80	3.58	3.68
4179	NYSE	IPG	Thu, Feb 12, 2009	3.61	3.82	3.51	3.78
4178	NYSE	IPG	Wed, Feb 11, 2009	3.33	3.70	3.33	3.66
4177	NYSE	IPG	Tue, Feb 10, 2009	3.53	3.71	3.31	3.32
4176	NYSE	IPG	Mon, Feb 9, 2009	3.55	3.79	3.27	3.58
4175	NYSE	IPG	Fri, Feb 6, 2009	3.41	3.61	3.33	3.59
4174	NYSE	IPG	Thu, Feb 5, 2009	3.29	3.55	3.20	3.41
4173	NYSE	IPG	Wed, Feb 4, 2009	3.22	3.52	3.19	3.31
4172	NYSE	IPG	Tue, Feb 3, 2009	3.19	3.44	3.08	3.20
4171	NYSE	IPG	Mon, Feb 2, 2009	3.26	3.40	3.10	3.29
4170	NYSE	IPG	Fri, Jan 30, 2009	3.65	3.69	3.31	3.33
4169	NYSE	IPG	Thu, Jan 29, 2009	3.75	3.81	3.55	3.58
4168	NYSE	IPG	Wed, Jan 28, 2009	3.44	3.86	3.41	3.79
4167	NYSE	IPG	Tue, Jan 27, 2009	3.37	3.61	3.37	3.39
4166	NYSE	IPG	Mon, Jan 26, 2009	3.52	3.56	3.33	3.37
4165	NYSE	IPG	Fri, Jan 23, 2009	3.23	3.62	3.18	3.50
4164	NYSE	IPG	Thu, Jan 22, 2009	3.61	3.64	3.30	3.37
4163	NYSE	IPG	Wed, Jan 21, 2009	3.46	3.60	3.29	3.55
4162	NYSE	IPG	Tue, Jan 20, 2009	3.81	3.81	3.42	3.45
4161	NYSE	IPG	Fri, Jan 16, 2009	3.68	3.84	3.59	3.83
4160	NYSE	IPG	Thu, Jan 15, 2009	3.60	3.77	3.40	3.63
4159	NYSE	IPG	Wed, Jan 14, 2009	3.64	3.76	3.53	3.68
4158	NYSE	IPG	Tue, Jan 13, 2009	3.86	4.03	3.69	3.71
4157	NYSE	IPG	Mon, Jan 12, 2009	4.07	4.08	3.80	3.86
4156	NYSE	IPG	Fri, Jan 9, 2009	4.32	4.40	4.02	4.08
4155	NYSE	IPG	Thu, Jan 8, 2009	4.14	4.50	4.01	4.32
4154	NYSE	IPG	Wed, Jan 7, 2009	4.24	4.43	4.03	4.22
4153	NYSE	IPG	Tue, Jan 6, 2009	4.11	4.48	4.07	4.33
4152	NYSE	IPG	Mon, Jan 5, 2009	4.19	4.35	3.91	3.94
4151	NYSE	IPG	Fri, Jan 2, 2009	4.05	4.29	3.93	4.28
4150	NYSE	IPG	Wed, Dec 31, 2008	3.68	4.01	3.68	3.96
4149	NYSE	IPG	Tue, Dec 30, 2008	3.48	3.71	3.46	3.68
4148	NYSE	IPG	Mon, Dec 29, 2008	3.64	3.69	3.44	3.53
4147	NYSE	IPG	Fri, Dec 26, 2008	3.75	3.77	3.61	3.69
4146	NYSE	IPG	Wed, Dec 24, 2008	3.75	3.83	3.70	3.74
4145	NYSE	IPG	Tue, Dec 23, 2008	3.79	3.96	3.72	3.74
4144	NYSE	IPG	Mon, Dec 22, 2008	4.25	4.25	3.77	3.79
4143	NYSE	IPG	Fri, Dec 19, 2008	4.14	4.42	4.01	4.18
4142	NYSE	IPG	Thu, Dec 18, 2008	4.37	4.37	4.07	4.10
4141	NYSE	IPG	Wed, Dec 17, 2008	4.11	4.45	4.00	4.23
4140	NYSE	IPG	Tue, Dec 16, 2008	3.97	4.11	3.85	4.11
4139	NYSE	IPG	Mon, Dec 15, 2008	3.80	3.92	3.66	3.83
4138	NYSE	IPG	Fri, Dec 12, 2008	3.40	3.79	3.24	3.77
4137	NYSE	IPG	Thu, Dec 11, 2008	3.79	3.79	3.50	3.52
4136	NYSE	IPG	Wed, Dec 10, 2008	3.98	3.98	3.61	3.88
4135	NYSE	IPG	Tue, Dec 9, 2008	3.94	4.01	3.76	3.81
4134	NYSE	IPG	Mon, Dec 8, 2008	4.15	4.26	3.71	4.00
4133	NYSE	IPG	Fri, Dec 5, 2008	3.63	3.78	3.45	3.70
4132	NYSE	IPG	Thu, Dec 4, 2008	4.15	4.25	3.73	3.85
4131	NYSE	IPG	Wed, Dec 3, 2008	4.02	4.25	3.91	4.25
4130	NYSE	IPG	Tue, Dec 2, 2008	3.88	4.31	3.87	4.28
4129	NYSE	IPG	Mon, Dec 1, 2008	3.96	4.08	3.69	3.81
4128	NYSE	IPG	Fri, Nov 28, 2008	4.49	4.57	4.09	4.09
4127	NYSE	IPG	Wed, Nov 26, 2008	4.17	4.72	4.13	4.38
4126	NYSE	IPG	Tue, Nov 25, 2008	5.00	6.26	4.14	4.28
4125	NYSE	IPG	Mon, Nov 24, 2008	3.76	4.58	3.58	4.55
4124	NYSE	IPG	Fri, Nov 21, 2008	2.77	3.67	2.77	3.67
4123	NYSE	IPG	Thu, Nov 20, 2008	2.67	3.16	2.59	3.09
4122	NYSE	IPG	Wed, Nov 19, 2008	3.31	3.38	2.57	2.61
4121	NYSE	IPG	Tue, Nov 18, 2008	3.58	3.67	3.26	3.31
4120	NYSE	IPG	Mon, Nov 17, 2008	3.82	3.92	3.63	3.63
4119	NYSE	IPG	Fri, Nov 14, 2008	4.20	4.25	3.89	3.90
4118	NYSE	IPG	Thu, Nov 13, 2008	3.85	4.39	3.48	4.33
4117	NYSE	IPG	Wed, Nov 12, 2008	4.31	4.43	3.82	3.88
4116	NYSE	IPG	Tue, Nov 11, 2008	4.46	4.64	4.27	4.53
4115	NYSE	IPG	Mon, Nov 10, 2008	4.95	4.98	4.48	4.55
4114	NYSE	IPG	Fri, Nov 7, 2008	4.91	5.02	4.58	4.81
4113	NYSE	IPG	Thu, Nov 6, 2008	5.06	5.18	4.81	4.86
4112	NYSE	IPG	Wed, Nov 5, 2008	5.60	5.65	5.11	5.14
4111	NYSE	IPG	Tue, Nov 4, 2008	5.45	5.75	5.21	5.71
4110	NYSE	IPG	Mon, Nov 3, 2008	5.19	5.44	5.19	5.38
4109	NYSE	IPG	Fri, Oct 31, 2008	4.82	5.25	4.72	5.19
4108	NYSE	IPG	Thu, Oct 30, 2008	5.22	5.27	4.78	4.99
4107	NYSE	IPG	Wed, Oct 29, 2008	5.42	5.49	4.94	4.98
4106	NYSE	IPG	Tue, Oct 28, 2008	4.03	5.54	4.03	5.54
4105	NYSE	IPG	Mon, Oct 27, 2008	4.14	4.26	3.96	4.10
4104	NYSE	IPG	Fri, Oct 24, 2008	4.11	4.31	4.00	4.22
4103	NYSE	IPG	Thu, Oct 23, 2008	4.32	4.53	4.16	4.46
4102	NYSE	IPG	Wed, Oct 22, 2008	4.56	4.57	4.18	4.29
4101	NYSE	IPG	Tue, Oct 21, 2008	5.05	5.12	4.69	4.71
4100	NYSE	IPG	Mon, Oct 20, 2008	4.89	5.15	4.89	5.10
4099	NYSE	IPG	Fri, Oct 17, 2008	4.83	5.25	4.80	4.98
4098	NYSE	IPG	Thu, Oct 16, 2008	4.85	5.30	4.71	5.28
4097	NYSE	IPG	Wed, Oct 15, 2008	5.67	5.76	5.03	5.09
4096	NYSE	IPG	Tue, Oct 14, 2008	6.25	6.34	5.58	5.78
4095	NYSE	IPG	Mon, Oct 13, 2008	5.45	6.11	5.36	6.00
4094	NYSE	IPG	Fri, Oct 10, 2008	5.50	5.71	4.91	5.31
4093	NYSE	IPG	Thu, Oct 9, 2008	6.06	6.32	5.62	5.62
4092	NYSE	IPG	Wed, Oct 8, 2008	6.10	6.61	5.96	6.06
4091	NYSE	IPG	Tue, Oct 7, 2008	6.67	6.82	6.07	6.15
4090	NYSE	IPG	Mon, Oct 6, 2008	7.00	7.13	6.35	6.67
4089	NYSE	IPG	Fri, Oct 3, 2008	7.37	7.59	7.03	7.05
4088	NYSE	IPG	Thu, Oct 2, 2008	7.64	7.76	7.27	7.28
4087	NYSE	IPG	Wed, Oct 1, 2008	7.64	7.78	7.55	7.70
4086	NYSE	IPG	Tue, Sep 30, 2008	7.35	7.78	7.26	7.75
4085	NYSE	IPG	Mon, Sep 29, 2008	8.04	8.11	7.09	7.21
4084	NYSE	IPG	Fri, Sep 26, 2008	8.02	8.20	8.02	8.14
4083	NYSE	IPG	Thu, Sep 25, 2008	7.92	8.28	7.89	8.14
4082	NYSE	IPG	Wed, Sep 24, 2008	7.90	8.01	7.82	7.87
4081	NYSE	IPG	Tue, Sep 23, 2008	8.03	8.15	7.89	7.92
4080	NYSE	IPG	Mon, Sep 22, 2008	8.47	8.55	8.01	8.06
4079	NYSE	IPG	Fri, Sep 19, 2008	7.83	8.81	7.83	8.53
4078	NYSE	IPG	Thu, Sep 18, 2008	8.01	8.08	7.48	7.99
4077	NYSE	IPG	Wed, Sep 17, 2008	8.30	8.30	7.84	7.85
4076	NYSE	IPG	Tue, Sep 16, 2008	8.44	8.53	8.26	8.39
4075	NYSE	IPG	Mon, Sep 15, 2008	8.68	8.88	8.50	8.52
4074	NYSE	IPG	Fri, Sep 12, 2008	8.99	9.17	8.66	8.81
4073	NYSE	IPG	Thu, Sep 11, 2008	8.77	9.05	8.71	9.01
4072	NYSE	IPG	Wed, Sep 10, 2008	9.12	9.19	8.81	8.85
4071	NYSE	IPG	Tue, Sep 9, 2008	9.37	9.39	9.05	9.05
4070	NYSE	IPG	Mon, Sep 8, 2008	9.08	9.33	9.06	9.31
4069	NYSE	IPG	Fri, Sep 5, 2008	8.80	9.06	8.73	9.00
4068	NYSE	IPG	Thu, Sep 4, 2008	9.22	9.29	8.91	8.95
4067	NYSE	IPG	Wed, Sep 3, 2008	9.22	9.69	9.17	9.24
4066	NYSE	IPG	Tue, Sep 2, 2008	9.55	9.63	9.28	9.34
4065	NYSE	IPG	Fri, Aug 29, 2008	9.45	9.54	9.32	9.40
4064	NYSE	IPG	Thu, Aug 28, 2008	9.26	9.45	9.26	9.43
4063	NYSE	IPG	Wed, Aug 27, 2008	9.06	9.26	9.06	9.22
4062	NYSE	IPG	Tue, Aug 26, 2008	9.35	9.40	9.03	9.07
4061	NYSE	IPG	Mon, Aug 25, 2008	9.28	9.38	9.23	9.34
4060	NYSE	IPG	Fri, Aug 22, 2008	9.21	9.39	9.17	9.35
4059	NYSE	IPG	Thu, Aug 21, 2008	8.81	9.21	8.81	9.15
4058	NYSE	IPG	Wed, Aug 20, 2008	9.12	9.17	8.87	8.99
4057	NYSE	IPG	Tue, Aug 19, 2008	9.23	9.29	9.03	9.13
4056	NYSE	IPG	Mon, Aug 18, 2008	9.63	9.65	9.18	9.28
4055	NYSE	IPG	Fri, Aug 15, 2008	9.42	9.57	9.10	9.57
4054	NYSE	IPG	Thu, Aug 14, 2008	8.87	9.44	8.84	9.38
4053	NYSE	IPG	Wed, Aug 13, 2008	9.05	9.10	8.88	9.02
4052	NYSE	IPG	Tue, Aug 12, 2008	9.07	9.12	8.95	9.06
4051	NYSE	IPG	Mon, Aug 11, 2008	8.84	9.15	8.84	9.07
4050	NYSE	IPG	Fri, Aug 8, 2008	8.87	9.02	8.83	8.94
4049	NYSE	IPG	Thu, Aug 7, 2008	8.99	9.02	8.84	8.97
4048	NYSE	IPG	Wed, Aug 6, 2008	8.95	9.07	8.77	9.02
4047	NYSE	IPG	Tue, Aug 5, 2008	8.53	9.00	8.53	8.96
4046	NYSE	IPG	Mon, Aug 4, 2008	8.68	8.72	8.44	8.49
4045	NYSE	IPG	Fri, Aug 1, 2008	8.84	8.93	8.69	8.71
4044	NYSE	IPG	Thu, Jul 31, 2008	8.50	8.95	8.38	8.79
4043	NYSE	IPG	Wed, Jul 30, 2008	8.40	9.21	8.37	8.51
4042	NYSE	IPG	Tue, Jul 29, 2008	7.73	8.21	7.73	7.95
4041	NYSE	IPG	Mon, Jul 28, 2008	7.96	8.05	7.78	7.80
4040	NYSE	IPG	Fri, Jul 25, 2008	7.85	7.93	7.69	7.93
4039	NYSE	IPG	Thu, Jul 24, 2008	7.96	8.09	7.72	7.76
4038	NYSE	IPG	Wed, Jul 23, 2008	7.80	8.08	7.76	8.03
4037	NYSE	IPG	Tue, Jul 22, 2008	7.50	7.82	7.50	7.80
4036	NYSE	IPG	Mon, Jul 21, 2008	7.74	7.88	7.66	7.70
4035	NYSE	IPG	Fri, Jul 18, 2008	7.66	7.79	7.55	7.74
4034	NYSE	IPG	Thu, Jul 17, 2008	7.66	7.66	7.41	7.63
4033	NYSE	IPG	Wed, Jul 16, 2008	7.28	7.63	7.25	7.57
4032	NYSE	IPG	Tue, Jul 15, 2008	7.31	7.41	7.11	7.29
4031	NYSE	IPG	Mon, Jul 14, 2008	7.64	7.73	7.36	7.38
4030	NYSE	IPG	Fri, Jul 11, 2008	7.78	7.78	7.46	7.63
4029	NYSE	IPG	Thu, Jul 10, 2008	7.89	7.96	7.73	7.78
4028	NYSE	IPG	Wed, Jul 9, 2008	8.20	8.22	7.90	7.90
4027	NYSE	IPG	Tue, Jul 8, 2008	8.00	8.21	7.89	8.16
4026	NYSE	IPG	Mon, Jul 7, 2008	8.36	8.43	7.98	8.03
4025	NYSE	IPG	Thu, Jul 3, 2008	8.26	8.38	8.17	8.30
4024	NYSE	IPG	Wed, Jul 2, 2008	8.41	8.42	8.17	8.20
4023	NYSE	IPG	Tue, Jul 1, 2008	8.07	8.42	8.00	8.34
4022	NYSE	IPG	Mon, Jun 30, 2008	8.65	8.78	8.44	8.60
4021	NYSE	IPG	Fri, Jun 27, 2008	8.75	8.77	8.42	8.62
4020	NYSE	IPG	Thu, Jun 26, 2008	8.93	8.99	8.61	8.74
4019	NYSE	IPG	Wed, Jun 25, 2008	8.89	9.17	8.78	9.03
4018	NYSE	IPG	Tue, Jun 24, 2008	9.31	9.31	8.83	8.87
4017	NYSE	IPG	Mon, Jun 23, 2008	9.16	9.22	8.92	9.01
4016	NYSE	IPG	Fri, Jun 20, 2008	9.23	9.40	9.00	9.03
4015	NYSE	IPG	Thu, Jun 19, 2008	9.11	9.36	9.02	9.28
4014	NYSE	IPG	Wed, Jun 18, 2008	9.28	9.35	9.04	9.10
4013	NYSE	IPG	Tue, Jun 17, 2008	9.22	9.38	9.19	9.32
4012	NYSE	IPG	Mon, Jun 16, 2008	9.28	9.39	9.18	9.20
4011	NYSE	IPG	Fri, Jun 13, 2008	9.27	9.40	9.22	9.36
4010	NYSE	IPG	Thu, Jun 12, 2008	9.20	9.46	9.15	9.26
4009	NYSE	IPG	Wed, Jun 11, 2008	9.26	9.40	9.15	9.17
4008	NYSE	IPG	Tue, Jun 10, 2008	9.51	9.53	9.26	9.36
4007	NYSE	IPG	Mon, Jun 9, 2008	9.60	9.61	9.41	9.51
4006	NYSE	IPG	Fri, Jun 6, 2008	9.73	9.79	9.45	9.50
4005	NYSE	IPG	Thu, Jun 5, 2008	9.97	9.97	9.68	9.86
4004	NYSE	IPG	Wed, Jun 4, 2008	9.94	9.95	9.75	9.90
4003	NYSE	IPG	Tue, Jun 3, 2008	9.90	10.03	9.80	9.95
4002	NYSE	IPG	Mon, Jun 2, 2008	9.94	10.09	9.63	9.85
4001	NYSE	IPG	Fri, May 30, 2008	9.84	10.03	9.80	9.97
4000	NYSE	IPG	Thu, May 29, 2008	9.70	9.85	9.65	9.83
3999	NYSE	IPG	Wed, May 28, 2008	9.91	10.03	9.74	9.76
3998	NYSE	IPG	Tue, May 27, 2008	9.49	9.86	9.49	9.83
3997	NYSE	IPG	Fri, May 23, 2008	9.76	9.85	9.60	9.60
3996	NYSE	IPG	Thu, May 22, 2008	9.66	9.84	9.65	9.79
3995	NYSE	IPG	Wed, May 21, 2008	9.95	10.00	9.68	9.73
3994	NYSE	IPG	Tue, May 20, 2008	10.07	10.08	9.84	9.94
3993	NYSE	IPG	Mon, May 19, 2008	10.07	10.34	10.01	10.10
3992	NYSE	IPG	Fri, May 16, 2008	10.02	10.35	9.76	10.07
3991	NYSE	IPG	Thu, May 15, 2008	10.04	10.47	10.04	10.39
3990	NYSE	IPG	Wed, May 14, 2008	10.15	10.31	10.01	10.08
3989	NYSE	IPG	Tue, May 13, 2008	10.11	10.20	9.90	10.10
3988	NYSE	IPG	Mon, May 12, 2008	9.68	10.13	9.68	10.10
3987	NYSE	IPG	Fri, May 9, 2008	9.51	9.74	9.48	9.72
3986	NYSE	IPG	Thu, May 8, 2008	9.44	9.68	9.42	9.65
3985	NYSE	IPG	Wed, May 7, 2008	9.74	9.82	9.39	9.41
3984	NYSE	IPG	Tue, May 6, 2008	9.48	9.77	9.40	9.73
3983	NYSE	IPG	Mon, May 5, 2008	9.36	9.72	9.36	9.57
3982	NYSE	IPG	Fri, May 2, 2008	9.57	9.57	9.32	9.43
3981	NYSE	IPG	Thu, May 1, 2008	8.94	9.58	8.94	9.46
3980	NYSE	IPG	Wed, Apr 30, 2008	8.55	9.23	8.55	9.05
3979	NYSE	IPG	Tue, Apr 29, 2008	8.42	8.61	8.36	8.55
3978	NYSE	IPG	Mon, Apr 28, 2008	8.37	8.61	8.37	8.50
3977	NYSE	IPG	Fri, Apr 25, 2008	8.45	8.65	8.24	8.43
3976	NYSE	IPG	Thu, Apr 24, 2008	8.13	8.52	8.13	8.43
3975	NYSE	IPG	Wed, Apr 23, 2008	8.20	8.35	8.11	8.14
3974	NYSE	IPG	Tue, Apr 22, 2008	8.20	8.20	8.00	8.14
3973	NYSE	IPG	Mon, Apr 21, 2008	8.17	8.23	8.10	8.15
3972	NYSE	IPG	Fri, Apr 18, 2008	8.27	8.27	8.14	8.23
3971	NYSE	IPG	Thu, Apr 17, 2008	8.16	8.21	8.06	8.13
3970	NYSE	IPG	Wed, Apr 16, 2008	7.88	8.20	7.88	8.15
3969	NYSE	IPG	Tue, Apr 15, 2008	8.02	8.13	7.77	7.90
3968	NYSE	IPG	Mon, Apr 14, 2008	8.01	8.23	8.01	8.17
3967	NYSE	IPG	Fri, Apr 11, 2008	7.92	8.05	7.92	8.01
3966	NYSE	IPG	Thu, Apr 10, 2008	8.07	8.12	7.90	8.00
3965	NYSE	IPG	Wed, Apr 9, 2008	8.16	8.25	7.95	8.00
3964	NYSE	IPG	Tue, Apr 8, 2008	8.36	8.37	8.19	8.19
3963	NYSE	IPG	Mon, Apr 7, 2008	8.40	8.52	8.37	8.38
3962	NYSE	IPG	Fri, Apr 4, 2008	8.40	8.45	8.31	8.35
3961	NYSE	IPG	Thu, Apr 3, 2008	8.46	8.55	8.39	8.52
3960	NYSE	IPG	Wed, Apr 2, 2008	8.63	8.72	8.47	8.49
3959	NYSE	IPG	Tue, Apr 1, 2008	8.42	8.57	8.40	8.55
3958	NYSE	IPG	Mon, Mar 31, 2008	8.44	8.47	8.37	8.41
3957	NYSE	IPG	Fri, Mar 28, 2008	8.43	8.50	8.36	8.40
3956	NYSE	IPG	Thu, Mar 27, 2008	8.57	8.60	8.34	8.39
3955	NYSE	IPG	Wed, Mar 26, 2008	8.67	8.67	8.47	8.52
3954	NYSE	IPG	Tue, Mar 25, 2008	8.85	8.86	8.63	8.68
3953	NYSE	IPG	Mon, Mar 24, 2008	8.61	8.82	8.56	8.79
3952	NYSE	IPG	Thu, Mar 20, 2008	8.75	8.75	8.45	8.59
3951	NYSE	IPG	Wed, Mar 19, 2008	8.62	8.72	8.42	8.48
3950	NYSE	IPG	Tue, Mar 18, 2008	8.15	8.60	8.15	8.50
3949	NYSE	IPG	Mon, Mar 17, 2008	8.05	8.16	7.95	8.12
3948	NYSE	IPG	Fri, Mar 14, 2008	8.29	8.30	7.94	8.15
3947	NYSE	IPG	Thu, Mar 13, 2008	8.09	8.29	8.01	8.25
3946	NYSE	IPG	Wed, Mar 12, 2008	8.31	8.33	8.13	8.19
3945	NYSE	IPG	Tue, Mar 11, 2008	8.07	8.27	8.03	8.27
3944	NYSE	IPG	Mon, Mar 10, 2008	8.24	8.28	8.05	8.08
3943	NYSE	IPG	Fri, Mar 7, 2008	8.24	8.34	8.15	8.24
3942	NYSE	IPG	Thu, Mar 6, 2008	8.37	8.45	8.23	8.32
3941	NYSE	IPG	Wed, Mar 5, 2008	8.41	8.51	8.32	8.39
3940	NYSE	IPG	Tue, Mar 4, 2008	8.20	8.39	8.19	8.33
3939	NYSE	IPG	Mon, Mar 3, 2008	8.63	8.63	8.20	8.28
3938	NYSE	IPG	Fri, Feb 29, 2008	8.98	8.98	8.40	8.62
3937	NYSE	IPG	Thu, Feb 28, 2008	8.57	8.66	8.38	8.41
3936	NYSE	IPG	Wed, Feb 27, 2008	8.73	8.79	8.58	8.67
3935	NYSE	IPG	Tue, Feb 26, 2008	8.67	8.81	8.67	8.80
3934	NYSE	IPG	Mon, Feb 25, 2008	8.53	8.74	8.43	8.70
3933	NYSE	IPG	Fri, Feb 22, 2008	8.33	8.51	8.27	8.49
3932	NYSE	IPG	Thu, Feb 21, 2008	8.55	8.55	8.27	8.30
3931	NYSE	IPG	Wed, Feb 20, 2008	8.37	8.50	8.33	8.50
3930	NYSE	IPG	Tue, Feb 19, 2008	8.60	8.61	8.37	8.40
3929	NYSE	IPG	Fri, Feb 15, 2008	8.43	8.53	8.34	8.52
3928	NYSE	IPG	Thu, Feb 14, 2008	8.56	8.60	8.36	8.44
3927	NYSE	IPG	Wed, Feb 13, 2008	8.49	8.65	8.46	8.54
3926	NYSE	IPG	Tue, Feb 12, 2008	8.34	8.55	8.33	8.43
3925	NYSE	IPG	Mon, Feb 11, 2008	8.27	8.36	8.17	8.31
3924	NYSE	IPG	Fri, Feb 8, 2008	8.41	8.50	8.17	8.26
3923	NYSE	IPG	Thu, Feb 7, 2008	8.46	8.50	8.29	8.44
3922	NYSE	IPG	Wed, Feb 6, 2008	8.68	8.79	8.41	8.44
3921	NYSE	IPG	Tue, Feb 5, 2008	8.86	8.92	8.56	8.59
3920	NYSE	IPG	Mon, Feb 4, 2008	8.98	9.00	8.83	8.97
3919	NYSE	IPG	Fri, Feb 1, 2008	8.98	9.01	8.86	8.98
3918	NYSE	IPG	Thu, Jan 31, 2008	8.74	9.03	8.70	8.92
3917	NYSE	IPG	Wed, Jan 30, 2008	8.90	9.00	8.79	8.86
3916	NYSE	IPG	Tue, Jan 29, 2008	8.70	8.99	8.70	8.96
3915	NYSE	IPG	Mon, Jan 28, 2008	8.52	8.70	8.31	8.66
3914	NYSE	IPG	Fri, Jan 25, 2008	8.42	8.56	8.35	8.47
3913	NYSE	IPG	Thu, Jan 24, 2008	8.28	8.45	8.08	8.36
3912	NYSE	IPG	Wed, Jan 23, 2008	7.57	8.23	7.47	8.22
3911	NYSE	IPG	Tue, Jan 22, 2008	7.55	7.90	7.43	7.80
3910	NYSE	IPG	Fri, Jan 18, 2008	7.82	8.00	7.57	7.77
3909	NYSE	IPG	Thu, Jan 17, 2008	7.84	7.85	7.73	7.78
3908	NYSE	IPG	Wed, Jan 16, 2008	7.61	7.93	7.56	7.85
3907	NYSE	IPG	Tue, Jan 15, 2008	7.56	7.69	7.54	7.65
3906	NYSE	IPG	Mon, Jan 14, 2008	7.43	7.71	7.40	7.68
3905	NYSE	IPG	Fri, Jan 11, 2008	7.38	7.52	7.30	7.40
3904	NYSE	IPG	Thu, Jan 10, 2008	7.34	7.52	7.30	7.44
3903	NYSE	IPG	Wed, Jan 9, 2008	7.54	7.58	7.22	7.41
3902	NYSE	IPG	Tue, Jan 8, 2008	7.64	7.86	7.53	7.54
3901	NYSE	IPG	Mon, Jan 7, 2008	7.69	7.76	7.55	7.58
3900	NYSE	IPG	Fri, Jan 4, 2008	7.89	7.89	7.64	7.67
3899	NYSE	IPG	Thu, Jan 3, 2008	7.92	7.99	7.83	7.91
3898	NYSE	IPG	Wed, Jan 2, 2008	8.12	8.12	7.84	7.90
3897	NYSE	IPG	Mon, Dec 31, 2007	8.17	8.25	8.06	8.11
3896	NYSE	IPG	Fri, Dec 28, 2007	8.21	8.34	8.20	8.22
3895	NYSE	IPG	Thu, Dec 27, 2007	8.31	8.36	8.23	8.24
3894	NYSE	IPG	Wed, Dec 26, 2007	8.21	8.38	8.21	8.38
3893	NYSE	IPG	Mon, Dec 24, 2007	8.26	8.36	8.20	8.26
3892	NYSE	IPG	Fri, Dec 21, 2007	8.18	8.28	8.11	8.23
3891	NYSE	IPG	Thu, Dec 20, 2007	8.21	8.21	7.91	8.10
3890	NYSE	IPG	Wed, Dec 19, 2007	8.13	8.17	8.03	8.13
3889	NYSE	IPG	Tue, Dec 18, 2007	8.22	8.22	8.02	8.11
3888	NYSE	IPG	Mon, Dec 17, 2007	8.15	8.24	8.10	8.17
3887	NYSE	IPG	Fri, Dec 14, 2007	8.55	8.55	8.13	8.15
3886	NYSE	IPG	Thu, Dec 13, 2007	8.56	8.56	8.41	8.54
3885	NYSE	IPG	Wed, Dec 12, 2007	8.80	8.80	8.41	8.50
3884	NYSE	IPG	Tue, Dec 11, 2007	8.88	8.94	8.60	8.60
3883	NYSE	IPG	Mon, Dec 10, 2007	8.98	9.01	8.83	8.90
3882	NYSE	IPG	Fri, Dec 7, 2007	9.00	9.08	8.90	8.95
3881	NYSE	IPG	Thu, Dec 6, 2007	9.20	9.20	8.98	9.00
3880	NYSE	IPG	Wed, Dec 5, 2007	9.39	9.44	9.14	9.20
3879	NYSE	IPG	Tue, Dec 4, 2007	9.33	9.40	9.28	9.32
3878	NYSE	IPG	Mon, Dec 3, 2007	9.45	9.49	9.16	9.38
3877	NYSE	IPG	Fri, Nov 30, 2007	9.53	9.56	9.38	9.49
3876	NYSE	IPG	Thu, Nov 29, 2007	9.34	9.49	9.30	9.44
3875	NYSE	IPG	Wed, Nov 28, 2007	9.25	9.44	9.15	9.39
3874	NYSE	IPG	Tue, Nov 27, 2007	9.08	9.16	8.96	9.16
3873	NYSE	IPG	Mon, Nov 26, 2007	9.00	9.09	8.94	9.00
3872	NYSE	IPG	Fri, Nov 23, 2007	8.93	9.11	8.89	9.02
3871	NYSE	IPG	Wed, Nov 21, 2007	8.94	9.04	8.84	8.96
3870	NYSE	IPG	Tue, Nov 20, 2007	9.27	9.29	8.83	9.03
3869	NYSE	IPG	Mon, Nov 19, 2007	9.20	9.30	9.11	9.27
3868	NYSE	IPG	Fri, Nov 16, 2007	9.21	9.30	9.09	9.28
3867	NYSE	IPG	Thu, Nov 15, 2007	9.12	9.33	8.97	9.16
3866	NYSE	IPG	Wed, Nov 14, 2007	9.29	9.33	9.12	9.17
3865	NYSE	IPG	Tue, Nov 13, 2007	9.14	9.30	9.08	9.29
3864	NYSE	IPG	Mon, Nov 12, 2007	8.86	9.17	8.86	9.08
3863	NYSE	IPG	Fri, Nov 9, 2007	8.75	9.09	8.70	8.98
3862	NYSE	IPG	Thu, Nov 8, 2007	8.87	8.91	8.69	8.88
3861	NYSE	IPG	Wed, Nov 7, 2007	8.82	9.09	8.82	8.86
3860	NYSE	IPG	Tue, Nov 6, 2007	9.35	9.36	9.07	9.22
3859	NYSE	IPG	Mon, Nov 5, 2007	9.50	9.50	9.16	9.33
3858	NYSE	IPG	Fri, Nov 2, 2007	9.63	9.70	9.30	9.41
3857	NYSE	IPG	Thu, Nov 1, 2007	9.99	10.14	9.57	9.64
3856	NYSE	IPG	Wed, Oct 31, 2007	10.06	10.36	9.92	10.35
3855	NYSE	IPG	Tue, Oct 30, 2007	9.99	10.11	9.96	10.05
3854	NYSE	IPG	Mon, Oct 29, 2007	10.08	10.12	9.95	10.00
3853	NYSE	IPG	Fri, Oct 26, 2007	10.03	10.10	9.88	10.09
3852	NYSE	IPG	Thu, Oct 25, 2007	10.08	10.08	9.91	9.96
3851	NYSE	IPG	Wed, Oct 24, 2007	10.03	10.09	9.91	10.05
3850	NYSE	IPG	Tue, Oct 23, 2007	10.02	10.25	9.98	10.06
3849	NYSE	IPG	Mon, Oct 22, 2007	10.05	10.27	9.97	10.14
3848	NYSE	IPG	Fri, Oct 19, 2007	10.09	10.12	9.90	9.93
3847	NYSE	IPG	Thu, Oct 18, 2007	10.09	10.22	9.90	10.14
3846	NYSE	IPG	Wed, Oct 17, 2007	10.21	10.28	10.01	10.08
3845	NYSE	IPG	Tue, Oct 16, 2007	10.40	10.40	10.06	10.15
3844	NYSE	IPG	Mon, Oct 15, 2007	10.58	10.61	10.26	10.35
3843	NYSE	IPG	Fri, Oct 12, 2007	10.58	10.58	10.43	10.55
3842	NYSE	IPG	Thu, Oct 11, 2007	10.36	10.76	10.32	10.53
3841	NYSE	IPG	Wed, Oct 10, 2007	10.33	10.45	10.17	10.29
3840	NYSE	IPG	Tue, Oct 9, 2007	10.39	10.45	10.17	10.34
3839	NYSE	IPG	Mon, Oct 8, 2007	10.33	10.46	10.33	10.38
3838	NYSE	IPG	Fri, Oct 5, 2007	10.28	10.39	10.18	10.37
3837	NYSE	IPG	Thu, Oct 4, 2007	10.31	10.39	10.21	10.25
3836	NYSE	IPG	Wed, Oct 3, 2007	10.37	10.50	10.27	10.31
3835	NYSE	IPG	Tue, Oct 2, 2007	10.46	10.53	10.31	10.41
3834	NYSE	IPG	Mon, Oct 1, 2007	10.38	10.51	10.33	10.46
3833	NYSE	IPG	Fri, Sep 28, 2007	10.47	10.52	10.26	10.38
3832	NYSE	IPG	Thu, Sep 27, 2007	10.59	10.76	10.39	10.46
3831	NYSE	IPG	Wed, Sep 26, 2007	10.55	10.71	10.49	10.57
3830	NYSE	IPG	Tue, Sep 25, 2007	10.59	10.64	10.43	10.49
3829	NYSE	IPG	Mon, Sep 24, 2007	10.56	10.75	10.55	10.66
3828	NYSE	IPG	Fri, Sep 21, 2007	10.32	10.73	10.32	10.56
3827	NYSE	IPG	Thu, Sep 20, 2007	10.40	10.59	10.31	10.49
3826	NYSE	IPG	Wed, Sep 19, 2007	10.29	10.58	10.23	10.38
3825	NYSE	IPG	Tue, Sep 18, 2007	10.02	10.25	9.89	10.23
3824	NYSE	IPG	Mon, Sep 17, 2007	10.10	10.13	9.88	9.99
3823	NYSE	IPG	Fri, Sep 14, 2007	10.23	10.31	10.10	10.15
3822	NYSE	IPG	Thu, Sep 13, 2007	10.27	10.36	10.22	10.27
3821	NYSE	IPG	Wed, Sep 12, 2007	10.29	10.44	10.21	10.23
3820	NYSE	IPG	Tue, Sep 11, 2007	10.46	10.50	10.25	10.35
3819	NYSE	IPG	Mon, Sep 10, 2007	10.74	10.79	10.37	10.42
3818	NYSE	IPG	Fri, Sep 7, 2007	10.86	10.93	10.68	10.73
3817	NYSE	IPG	Thu, Sep 6, 2007	11.05	11.18	10.90	10.94
3816	NYSE	IPG	Wed, Sep 5, 2007	10.97	11.14	10.96	11.05
3815	NYSE	IPG	Tue, Sep 4, 2007	10.89	11.17	10.86	11.09
3814	NYSE	IPG	Fri, Aug 31, 2007	11.07	11.17	10.90	10.95
3813	NYSE	IPG	Thu, Aug 30, 2007	10.76	11.10	10.69	11.00
3812	NYSE	IPG	Wed, Aug 29, 2007	10.78	10.80	10.59	10.79
3811	NYSE	IPG	Tue, Aug 28, 2007	10.77	10.88	10.68	10.70
3810	NYSE	IPG	Mon, Aug 27, 2007	10.95	11.10	10.84	10.87
3809	NYSE	IPG	Fri, Aug 24, 2007	10.95	11.07	10.89	11.04
3808	NYSE	IPG	Thu, Aug 23, 2007	11.10	11.13	10.93	10.99
3807	NYSE	IPG	Wed, Aug 22, 2007	11.03	11.13	10.92	11.06
3806	NYSE	IPG	Tue, Aug 21, 2007	11.14	11.25	10.96	10.99
3805	NYSE	IPG	Mon, Aug 20, 2007	11.28	11.40	11.12	11.18
3804	NYSE	IPG	Fri, Aug 17, 2007	11.40	11.40	10.94	11.27
3803	NYSE	IPG	Thu, Aug 16, 2007	10.96	11.11	10.72	11.11
3802	NYSE	IPG	Wed, Aug 15, 2007	11.13	11.35	10.99	11.01
3801	NYSE	IPG	Tue, Aug 14, 2007	11.49	11.51	11.24	11.25
3800	NYSE	IPG	Mon, Aug 13, 2007	11.26	11.54	11.24	11.42
3799	NYSE	IPG	Fri, Aug 10, 2007	11.61	11.61	11.12	11.27
3798	NYSE	IPG	Thu, Aug 9, 2007	11.22	11.85	11.11	11.61
3797	NYSE	IPG	Wed, Aug 8, 2007	11.30	11.70	11.20	11.32
3796	NYSE	IPG	Tue, Aug 7, 2007	10.55	11.41	10.27	11.19
3795	NYSE	IPG	Mon, Aug 6, 2007	9.86	9.92	9.66	9.75
3794	NYSE	IPG	Fri, Aug 3, 2007	10.20	10.25	9.82	9.84
3793	NYSE	IPG	Thu, Aug 2, 2007	10.40	10.45	10.20	10.27
3792	NYSE	IPG	Wed, Aug 1, 2007	10.42	10.50	10.23	10.40
3791	NYSE	IPG	Tue, Jul 31, 2007	10.32	10.55	10.22	10.49
3790	NYSE	IPG	Mon, Jul 30, 2007	10.21	10.29	10.11	10.20
3789	NYSE	IPG	Fri, Jul 27, 2007	10.47	10.53	10.24	10.24
3788	NYSE	IPG	Thu, Jul 26, 2007	10.71	10.76	10.42	10.51
3787	NYSE	IPG	Wed, Jul 25, 2007	10.73	10.88	10.70	10.83
3786	NYSE	IPG	Tue, Jul 24, 2007	10.85	10.94	10.66	10.68
3785	NYSE	IPG	Mon, Jul 23, 2007	11.01	11.08	10.91	10.95
3784	NYSE	IPG	Fri, Jul 20, 2007	11.19	11.20	10.94	10.99
3783	NYSE	IPG	Thu, Jul 19, 2007	11.21	11.23	11.10	11.21
3782	NYSE	IPG	Wed, Jul 18, 2007	11.28	11.33	11.13	11.19
3781	NYSE	IPG	Tue, Jul 17, 2007	11.33	11.39	11.22	11.34
3780	NYSE	IPG	Mon, Jul 16, 2007	11.31	11.44	11.24	11.36
3779	NYSE	IPG	Fri, Jul 13, 2007	11.33	11.38	11.20	11.36
3778	NYSE	IPG	Thu, Jul 12, 2007	11.26	11.38	11.23	11.33
3777	NYSE	IPG	Wed, Jul 11, 2007	11.05	11.27	11.03	11.26
3776	NYSE	IPG	Tue, Jul 10, 2007	11.26	11.32	11.08	11.08
3775	NYSE	IPG	Mon, Jul 9, 2007	11.44	11.49	11.26	11.34
3774	NYSE	IPG	Fri, Jul 6, 2007	11.46	11.49	11.37	11.44
3773	NYSE	IPG	Thu, Jul 5, 2007	11.34	11.52	11.30	11.46
3772	NYSE	IPG	Tue, Jul 3, 2007	11.32	11.38	11.30	11.35
3771	NYSE	IPG	Mon, Jul 2, 2007	11.40	11.45	11.25	11.32
3770	NYSE	IPG	Fri, Jun 29, 2007	11.51	11.56	11.33	11.40
3769	NYSE	IPG	Thu, Jun 28, 2007	11.31	11.51	11.28	11.49
3768	NYSE	IPG	Wed, Jun 27, 2007	11.32	11.40	11.22	11.31
3767	NYSE	IPG	Tue, Jun 26, 2007	11.55	11.66	11.38	11.45
3766	NYSE	IPG	Mon, Jun 25, 2007	11.81	11.90	11.69	11.72
3765	NYSE	IPG	Fri, Jun 22, 2007	11.72	11.72	11.52	11.54
3764	NYSE	IPG	Thu, Jun 21, 2007	11.72	11.80	11.60	11.79
3763	NYSE	IPG	Wed, Jun 20, 2007	11.83	11.89	11.69	11.73
3762	NYSE	IPG	Tue, Jun 19, 2007	11.65	11.80	11.60	11.78
3761	NYSE	IPG	Mon, Jun 18, 2007	11.60	11.75	11.60	11.74
3760	NYSE	IPG	Fri, Jun 15, 2007	11.46	11.66	11.45	11.60
3759	NYSE	IPG	Thu, Jun 14, 2007	11.45	11.46	11.28	11.42
3758	NYSE	IPG	Wed, Jun 13, 2007	11.39	11.49	11.25	11.47
3757	NYSE	IPG	Tue, Jun 12, 2007	11.51	11.56	11.36	11.38
3756	NYSE	IPG	Mon, Jun 11, 2007	11.54	11.63	11.49	11.51
3755	NYSE	IPG	Fri, Jun 8, 2007	11.57	11.63	11.42	11.59
3754	NYSE	IPG	Thu, Jun 7, 2007	11.50	11.77	11.50	11.56
3753	NYSE	IPG	Wed, Jun 6, 2007	11.91	11.99	11.75	11.77
3752	NYSE	IPG	Tue, Jun 5, 2007	11.88	12.06	11.77	12.00
3751	NYSE	IPG	Mon, Jun 4, 2007	11.75	11.92	11.70	11.88
3750	NYSE	IPG	Fri, Jun 1, 2007	12.07	12.07	11.67	11.81
3749	NYSE	IPG	Thu, May 31, 2007	11.75	11.76	11.64	11.75
3748	NYSE	IPG	Wed, May 30, 2007	11.57	11.78	11.57	11.74
3747	NYSE	IPG	Tue, May 29, 2007	11.68	11.73	11.58	11.65
3746	NYSE	IPG	Fri, May 25, 2007	11.62	11.66	11.59	11.63
3745	NYSE	IPG	Thu, May 24, 2007	11.88	12.00	11.60	11.64
3744	NYSE	IPG	Wed, May 23, 2007	11.90	12.03	11.85	11.88
3743	NYSE	IPG	Tue, May 22, 2007	11.60	11.83	11.55	11.80
3742	NYSE	IPG	Mon, May 21, 2007	11.70	11.72	11.58	11.63
3741	NYSE	IPG	Fri, May 18, 2007	11.65	11.74	11.60	11.71
3740	NYSE	IPG	Thu, May 17, 2007	11.69	11.69	11.57	11.60
3739	NYSE	IPG	Wed, May 16, 2007	11.64	11.77	11.55	11.73
3738	NYSE	IPG	Tue, May 15, 2007	11.78	11.86	11.53	11.63
3737	NYSE	IPG	Mon, May 14, 2007	11.78	11.92	11.59	11.83
3736	NYSE	IPG	Fri, May 11, 2007	11.95	12.05	11.57	11.77
3735	NYSE	IPG	Thu, May 10, 2007	12.60	12.60	11.70	12.01
3734	NYSE	IPG	Wed, May 9, 2007	12.79	12.99	12.68	12.94
3733	NYSE	IPG	Tue, May 8, 2007	12.81	12.89	12.66	12.79
3732	NYSE	IPG	Mon, May 7, 2007	12.80	12.91	12.76	12.88
3731	NYSE	IPG	Fri, May 4, 2007	12.81	12.88	12.74	12.80
3730	NYSE	IPG	Thu, May 3, 2007	12.72	12.82	12.66	12.76
3729	NYSE	IPG	Wed, May 2, 2007	12.76	12.78	12.60	12.70
3728	NYSE	IPG	Tue, May 1, 2007	12.89	12.89	12.65	12.73
3727	NYSE	IPG	Mon, Apr 30, 2007	12.75	12.87	12.50	12.68
3726	NYSE	IPG	Fri, Apr 27, 2007	12.89	12.97	12.71	12.77
3725	NYSE	IPG	Thu, Apr 26, 2007	12.88	12.91	12.70	12.89
3724	NYSE	IPG	Wed, Apr 25, 2007	12.95	12.96	12.82	12.94
3723	NYSE	IPG	Tue, Apr 24, 2007	13.03	13.03	12.77	12.89
3722	NYSE	IPG	Mon, Apr 23, 2007	12.88	12.92	12.84	12.90
3721	NYSE	IPG	Fri, Apr 20, 2007	13.03	13.03	12.80	12.92
3720	NYSE	IPG	Thu, Apr 19, 2007	12.90	12.94	12.72	12.84
3719	NYSE	IPG	Wed, Apr 18, 2007	13.69	13.69	12.94	12.97
3718	NYSE	IPG	Tue, Apr 17, 2007	12.80	12.89	12.75	12.87
3717	NYSE	IPG	Mon, Apr 16, 2007	12.65	13.17	12.61	12.83
3716	NYSE	IPG	Fri, Apr 13, 2007	12.97	13.02	12.20	12.65
3715	NYSE	IPG	Thu, Apr 12, 2007	12.12	12.21	12.03	12.19
3714	NYSE	IPG	Wed, Apr 11, 2007	12.21	12.27	12.06	12.12
3713	NYSE	IPG	Tue, Apr 10, 2007	12.22	12.25	12.18	12.22
3712	NYSE	IPG	Mon, Apr 9, 2007	12.24	12.28	12.11	12.26
3711	NYSE	IPG	Thu, Apr 5, 2007	12.22	12.27	12.13	12.24
3710	NYSE	IPG	Wed, Apr 4, 2007	12.34	12.36	12.11	12.17
3709	NYSE	IPG	Tue, Apr 3, 2007	12.33	12.70	12.27	12.34
3708	NYSE	IPG	Mon, Apr 2, 2007	12.37	12.37	12.26	12.33
3707	NYSE	IPG	Fri, Mar 30, 2007	12.34	12.35	12.24	12.31
3706	NYSE	IPG	Thu, Mar 29, 2007	12.30	12.38	12.17	12.29
3705	NYSE	IPG	Wed, Mar 28, 2007	12.39	12.44	12.25	12.30
3704	NYSE	IPG	Tue, Mar 27, 2007	12.34	12.45	12.34	12.41
3703	NYSE	IPG	Mon, Mar 26, 2007	12.55	12.61	12.36	12.42
3702	NYSE	IPG	Fri, Mar 23, 2007	12.63	12.65	12.53	12.59
3701	NYSE	IPG	Thu, Mar 22, 2007	12.53	12.70	12.53	12.64
3700	NYSE	IPG	Wed, Mar 21, 2007	12.51	12.62	12.45	12.59
3699	NYSE	IPG	Tue, Mar 20, 2007	12.47	12.58	12.45	12.51
3698	NYSE	IPG	Mon, Mar 19, 2007	12.43	12.50	12.42	12.43
3697	NYSE	IPG	Fri, Mar 16, 2007	12.60	12.76	12.40	12.42
3696	NYSE	IPG	Thu, Mar 15, 2007	12.35	12.64	12.30	12.59
3695	NYSE	IPG	Wed, Mar 14, 2007	12.30	12.43	12.20	12.38
3694	NYSE	IPG	Tue, Mar 13, 2007	12.50	12.67	12.32	12.35
3693	NYSE	IPG	Mon, Mar 12, 2007	12.36	12.64	12.26	12.57
3692	NYSE	IPG	Fri, Mar 9, 2007	12.39	12.46	12.30	12.43
3691	NYSE	IPG	Thu, Mar 8, 2007	12.26	12.38	12.20	12.29
3690	NYSE	IPG	Wed, Mar 7, 2007	12.32	12.37	12.15	12.23
3689	NYSE	IPG	Tue, Mar 6, 2007	12.21	12.42	12.10	12.39
3688	NYSE	IPG	Mon, Mar 5, 2007	12.22	12.29	12.12	12.17
3687	NYSE	IPG	Fri, Mar 2, 2007	12.51	12.51	12.25	12.32
3686	NYSE	IPG	Thu, Mar 1, 2007	12.58	12.58	12.28	12.45
3685	NYSE	IPG	Wed, Feb 28, 2007	12.88	12.88	12.40	12.59
3684	NYSE	IPG	Tue, Feb 27, 2007	13.19	13.19	12.78	12.91
3683	NYSE	IPG	Mon, Feb 26, 2007	13.16	13.20	13.07	13.18
3682	NYSE	IPG	Fri, Feb 23, 2007	12.76	13.22	12.76	13.18
3681	NYSE	IPG	Thu, Feb 22, 2007	12.73	12.89	12.71	12.80
3680	NYSE	IPG	Wed, Feb 21, 2007	12.69	12.72	12.62	12.72
3679	NYSE	IPG	Tue, Feb 20, 2007	12.85	12.87	12.58	12.78
3678	NYSE	IPG	Fri, Feb 16, 2007	12.49	12.65	12.45	12.55
3677	NYSE	IPG	Thu, Feb 15, 2007	12.48	12.60	12.40	12.55
3676	NYSE	IPG	Wed, Feb 14, 2007	12.47	12.61	12.46	12.55
3675	NYSE	IPG	Tue, Feb 13, 2007	12.61	12.64	12.38	12.45
3674	NYSE	IPG	Mon, Feb 12, 2007	12.92	13.01	12.64	12.67
3673	NYSE	IPG	Fri, Feb 9, 2007	13.13	13.26	12.89	12.92
3672	NYSE	IPG	Thu, Feb 8, 2007	13.15	13.18	13.09	13.15
3671	NYSE	IPG	Wed, Feb 7, 2007	13.17	13.24	13.10	13.12
3670	NYSE	IPG	Tue, Feb 6, 2007	13.19	13.29	13.09	13.18
3669	NYSE	IPG	Mon, Feb 5, 2007	13.13	13.22	13.08	13.14
3668	NYSE	IPG	Fri, Feb 2, 2007	13.27	13.34	13.16	13.18
3667	NYSE	IPG	Thu, Feb 1, 2007	13.19	13.30	13.14	13.27
3666	NYSE	IPG	Wed, Jan 31, 2007	13.20	13.27	13.09	13.16
3665	NYSE	IPG	Tue, Jan 30, 2007	13.21	13.27	13.12	13.19
3664	NYSE	IPG	Mon, Jan 29, 2007	13.28	13.35	13.16	13.17
3663	NYSE	IPG	Fri, Jan 26, 2007	13.34	13.54	13.27	13.36
3662	NYSE	IPG	Thu, Jan 25, 2007	13.46	13.49	13.24	13.30
3661	NYSE	IPG	Wed, Jan 24, 2007	13.50	13.58	13.40	13.42
3660	NYSE	IPG	Tue, Jan 23, 2007	13.53	13.67	13.45	13.46
3659	NYSE	IPG	Mon, Jan 22, 2007	13.65	13.69	13.44	13.53
3658	NYSE	IPG	Fri, Jan 19, 2007	13.70	13.73	13.50	13.65
3657	NYSE	IPG	Thu, Jan 18, 2007	13.79	13.87	13.64	13.70
3656	NYSE	IPG	Wed, Jan 17, 2007	13.82	13.94	13.73	13.79
3655	NYSE	IPG	Tue, Jan 16, 2007	13.49	13.82	13.41	13.81
3654	NYSE	IPG	Fri, Jan 12, 2007	13.09	13.80	13.00	13.37
3653	NYSE	IPG	Thu, Jan 11, 2007	12.84	13.11	12.80	13.04
3652	NYSE	IPG	Wed, Jan 10, 2007	12.47	12.85	12.47	12.78
3651	NYSE	IPG	Tue, Jan 9, 2007	12.22	12.39	12.21	12.36
3650	NYSE	IPG	Mon, Jan 8, 2007	12.29	12.29	12.18	12.24
3649	NYSE	IPG	Fri, Jan 5, 2007	12.28	12.38	12.17	12.28
3648	NYSE	IPG	Thu, Jan 4, 2007	12.19	12.37	12.13	12.32
3647	NYSE	IPG	Wed, Jan 3, 2007	12.23	12.35	12.08	12.24
3646	NYSE	IPG	Fri, Dec 29, 2006	12.22	12.28	12.17	12.24
3645	NYSE	IPG	Thu, Dec 28, 2006	12.11	12.31	12.08	12.24
3644	NYSE	IPG	Wed, Dec 27, 2006	11.99	12.16	11.97	12.14
3643	NYSE	IPG	Tue, Dec 26, 2006	11.86	12.00	11.79	11.97
3642	NYSE	IPG	Fri, Dec 22, 2006	11.98	11.98	11.81	11.91
3641	NYSE	IPG	Thu, Dec 21, 2006	11.92	12.11	11.87	11.97
3640	NYSE	IPG	Wed, Dec 20, 2006	11.89	11.97	11.88	11.96
3639	NYSE	IPG	Tue, Dec 19, 2006	11.88	11.95	11.69	11.93
3638	NYSE	IPG	Mon, Dec 18, 2006	11.84	11.93	11.79	11.88
3637	NYSE	IPG	Fri, Dec 15, 2006	12.48	12.83	11.74	11.87
3636	NYSE	IPG	Thu, Dec 14, 2006	11.94	12.04	11.92	11.95
3635	NYSE	IPG	Wed, Dec 13, 2006	11.81	11.92	11.78	11.90
3634	NYSE	IPG	Tue, Dec 12, 2006	11.71	11.82	11.65	11.75
3633	NYSE	IPG	Mon, Dec 11, 2006	11.55	11.73	11.47	11.71
3632	NYSE	IPG	Fri, Dec 8, 2006	11.49	11.78	11.49	11.60
3631	NYSE	IPG	Thu, Dec 7, 2006	12.35	12.37	11.43	11.54
3630	NYSE	IPG	Wed, Dec 6, 2006	12.35	12.37	12.28	12.33
3629	NYSE	IPG	Tue, Dec 5, 2006	12.14	12.40	12.14	12.35
3628	NYSE	IPG	Mon, Dec 4, 2006	12.01	12.18	12.01	12.13
3627	NYSE	IPG	Fri, Dec 1, 2006	11.92	12.13	11.82	11.95
3626	NYSE	IPG	Thu, Nov 30, 2006	11.94	12.05	11.90	11.97
3625	NYSE	IPG	Wed, Nov 29, 2006	11.95	11.96	11.84	11.94
3624	NYSE	IPG	Tue, Nov 28, 2006	11.80	11.94	11.63	11.88
3623	NYSE	IPG	Mon, Nov 27, 2006	11.93	11.93	11.73	11.79
3622	NYSE	IPG	Fri, Nov 24, 2006	11.90	12.04	11.88	11.91
3621	NYSE	IPG	Wed, Nov 22, 2006	12.20	12.20	11.97	12.00
3620	NYSE	IPG	Tue, Nov 21, 2006	12.00	12.20	11.91	12.02
3619	NYSE	IPG	Mon, Nov 20, 2006	11.65	11.83	11.64	11.71
3618	NYSE	IPG	Fri, Nov 17, 2006	11.86	11.92	11.78	11.92
3617	NYSE	IPG	Thu, Nov 16, 2006	11.86	11.94	11.83	11.93
3616	NYSE	IPG	Wed, Nov 15, 2006	11.52	11.79	11.45	11.76
3615	NYSE	IPG	Tue, Nov 14, 2006	11.55	11.77	11.37	11.52
3614	NYSE	IPG	Mon, Nov 13, 2006	11.44	11.60	11.44	11.55
3613	NYSE	IPG	Fri, Nov 10, 2006	11.45	11.48	11.40	11.42
3612	NYSE	IPG	Thu, Nov 9, 2006	11.23	11.37	11.15	11.28
3611	NYSE	IPG	Wed, Nov 8, 2006	11.25	11.25	10.86	11.19
3610	NYSE	IPG	Tue, Nov 7, 2006	10.64	10.76	10.58	10.67
3609	NYSE	IPG	Mon, Nov 6, 2006	10.54	10.61	10.46	10.59
3608	NYSE	IPG	Fri, Nov 3, 2006	10.63	10.65	10.40	10.49
3607	NYSE	IPG	Thu, Nov 2, 2006	10.60	10.70	10.42	10.55
3606	NYSE	IPG	Wed, Nov 1, 2006	10.89	10.89	10.61	10.63
3605	NYSE	IPG	Tue, Oct 31, 2006	10.95	10.95	10.83	10.91
3604	NYSE	IPG	Mon, Oct 30, 2006	10.65	10.87	10.62	10.80
3603	NYSE	IPG	Fri, Oct 27, 2006	10.84	10.85	10.64	10.71
3602	NYSE	IPG	Thu, Oct 26, 2006	11.00	11.01	10.62	10.83
3601	NYSE	IPG	Wed, Oct 25, 2006	10.82	11.25	10.75	11.09
3600	NYSE	IPG	Tue, Oct 24, 2006	10.70	10.70	10.53	10.62
3599	NYSE	IPG	Mon, Oct 23, 2006	10.60	10.71	10.46	10.70
3598	NYSE	IPG	Fri, Oct 20, 2006	10.52	10.66	10.45	10.58
3597	NYSE	IPG	Thu, Oct 19, 2006	10.45	10.51	10.30	10.48
3596	NYSE	IPG	Wed, Oct 18, 2006	10.50	10.56	10.39	10.40
3595	NYSE	IPG	Tue, Oct 17, 2006	10.34	10.48	10.34	10.47
3594	NYSE	IPG	Mon, Oct 16, 2006	10.43	10.43	10.27	10.38
3593	NYSE	IPG	Fri, Oct 13, 2006	10.19	10.42	10.17	10.37
3592	NYSE	IPG	Thu, Oct 12, 2006	10.06	10.21	10.02	10.18
3591	NYSE	IPG	Wed, Oct 11, 2006	10.07	10.10	9.94	10.00
3590	NYSE	IPG	Tue, Oct 10, 2006	10.08	10.12	10.01	10.11
3589	NYSE	IPG	Mon, Oct 9, 2006	10.01	10.08	9.97	10.06
3588	NYSE	IPG	Fri, Oct 6, 2006	10.00	10.13	9.92	10.11
3587	NYSE	IPG	Thu, Oct 5, 2006	9.96	10.07	9.95	10.04
3586	NYSE	IPG	Wed, Oct 4, 2006	9.80	10.05	9.77	10.00
3585	NYSE	IPG	Tue, Oct 3, 2006	9.91	9.91	9.69	9.79
3584	NYSE	IPG	Mon, Oct 2, 2006	9.92	9.97	9.86	9.90
3583	NYSE	IPG	Fri, Sep 29, 2006	9.83	9.93	9.83	9.90
3582	NYSE	IPG	Thu, Sep 28, 2006	9.90	10.14	9.83	9.86
3581	NYSE	IPG	Wed, Sep 27, 2006	9.93	10.11	9.85	9.90
3580	NYSE	IPG	Tue, Sep 26, 2006	9.86	10.01	9.76	9.98
3579	NYSE	IPG	Mon, Sep 25, 2006	9.71	9.90	9.66	9.83
3578	NYSE	IPG	Fri, Sep 22, 2006	9.66	9.67	9.58	9.61
3577	NYSE	IPG	Thu, Sep 21, 2006	9.83	9.88	9.61	9.63
3576	NYSE	IPG	Wed, Sep 20, 2006	9.85	9.85	9.82	9.82
3575	NYSE	IPG	Tue, Sep 19, 2006	9.75	9.84	9.73	9.81
3574	NYSE	IPG	Mon, Sep 18, 2006	9.90	9.90	9.70	9.73
3573	NYSE	IPG	Fri, Sep 15, 2006	9.87	9.96	9.84	9.87
3572	NYSE	IPG	Thu, Sep 14, 2006	9.88	9.88	9.82	9.84
3571	NYSE	IPG	Wed, Sep 13, 2006	9.63	9.90	9.62	9.86
3570	NYSE	IPG	Tue, Sep 12, 2006	9.47	9.67	9.47	9.62
3569	NYSE	IPG	Mon, Sep 11, 2006	9.50	9.51	9.41	9.43
3568	NYSE	IPG	Fri, Sep 8, 2006	9.44	9.53	9.37	9.49
3567	NYSE	IPG	Thu, Sep 7, 2006	9.36	9.47	9.35	9.44
3566	NYSE	IPG	Wed, Sep 6, 2006	9.23	9.39	9.22	9.35
3565	NYSE	IPG	Tue, Sep 5, 2006	9.28	9.30	9.21	9.24
3564	NYSE	IPG	Fri, Sep 1, 2006	9.21	9.33	9.20	9.27
3563	NYSE	IPG	Thu, Aug 31, 2006	9.05	9.18	9.02	9.18
3562	NYSE	IPG	Wed, Aug 30, 2006	9.01	9.07	8.99	9.01
3561	NYSE	IPG	Tue, Aug 29, 2006	9.10	9.11	8.95	9.01
3560	NYSE	IPG	Mon, Aug 28, 2006	8.84	9.05	8.84	9.04
3559	NYSE	IPG	Fri, Aug 25, 2006	8.83	8.91	8.76	8.84
3558	NYSE	IPG	Thu, Aug 24, 2006	8.82	8.92	8.77	8.85
3557	NYSE	IPG	Wed, Aug 23, 2006	8.75	8.87	8.74	8.80
3556	NYSE	IPG	Tue, Aug 22, 2006	8.88	8.88	8.76	8.78
3555	NYSE	IPG	Mon, Aug 21, 2006	8.93	8.96	8.84	8.87
3554	NYSE	IPG	Fri, Aug 18, 2006	8.91	8.98	8.85	8.98
3553	NYSE	IPG	Thu, Aug 17, 2006	8.84	8.90	8.75	8.90
3552	NYSE	IPG	Wed, Aug 16, 2006	8.89	8.89	8.76	8.83
3551	NYSE	IPG	Tue, Aug 15, 2006	8.76	8.83	8.75	8.78
3550	NYSE	IPG	Mon, Aug 14, 2006	8.60	8.76	8.60	8.76
3549	NYSE	IPG	Fri, Aug 11, 2006	8.56	8.67	8.56	8.59
3548	NYSE	IPG	Thu, Aug 10, 2006	8.60	8.70	8.58	8.65
3547	NYSE	IPG	Wed, Aug 9, 2006	8.80	8.99	8.53	8.59
3546	NYSE	IPG	Tue, Aug 8, 2006	8.41	8.42	8.20	8.30
3545	NYSE	IPG	Mon, Aug 7, 2006	8.45	8.46	8.38	8.42
3544	NYSE	IPG	Fri, Aug 4, 2006	8.40	8.51	8.39	8.44
3543	NYSE	IPG	Thu, Aug 3, 2006	8.19	8.36	8.16	8.36
3542	NYSE	IPG	Wed, Aug 2, 2006	8.18	8.27	8.11	8.23
3541	NYSE	IPG	Tue, Aug 1, 2006	8.13	8.24	8.13	8.20
3540	NYSE	IPG	Mon, Jul 31, 2006	8.13	8.21	8.08	8.19
3539	NYSE	IPG	Fri, Jul 28, 2006	8.02	8.18	8.01	8.18
3538	NYSE	IPG	Thu, Jul 27, 2006	8.00	8.05	7.99	8.02
3537	NYSE	IPG	Wed, Jul 26, 2006	7.90	8.00	7.87	7.99
3536	NYSE	IPG	Tue, Jul 25, 2006	7.97	7.99	7.89	7.97
3535	NYSE	IPG	Mon, Jul 24, 2006	7.99	8.00	7.90	7.97
3534	NYSE	IPG	Fri, Jul 21, 2006	8.03	8.03	7.98	7.98
3533	NYSE	IPG	Thu, Jul 20, 2006	8.06	8.10	7.94	8.00
3532	NYSE	IPG	Wed, Jul 19, 2006	7.88	8.08	7.88	8.06
3531	NYSE	IPG	Tue, Jul 18, 2006	7.93	8.02	7.82	7.87
3530	NYSE	IPG	Mon, Jul 17, 2006	7.89	8.05	7.79	7.94
3529	NYSE	IPG	Fri, Jul 14, 2006	7.98	7.98	7.82	7.86
3528	NYSE	IPG	Thu, Jul 13, 2006	8.05	8.05	7.95	7.98
3527	NYSE	IPG	Wed, Jul 12, 2006	8.22	8.22	8.00	8.05
3526	NYSE	IPG	Tue, Jul 11, 2006	8.14	8.23	8.14	8.22
3525	NYSE	IPG	Mon, Jul 10, 2006	8.14	8.20	8.06	8.14
3524	NYSE	IPG	Fri, Jul 7, 2006	8.16	8.19	8.12	8.14
3523	NYSE	IPG	Thu, Jul 6, 2006	8.16	8.20	8.11	8.18
3522	NYSE	IPG	Wed, Jul 5, 2006	8.20	8.22	8.02	8.12
3521	NYSE	IPG	Mon, Jul 3, 2006	8.35	8.38	8.21	8.26
3520	NYSE	IPG	Fri, Jun 30, 2006	8.38	8.41	8.30	8.35
3519	NYSE	IPG	Thu, Jun 29, 2006	8.39	8.44	8.34	8.38
3518	NYSE	IPG	Wed, Jun 28, 2006	8.41	8.42	8.32	8.39
3517	NYSE	IPG	Tue, Jun 27, 2006	8.45	8.51	8.36	8.40
3516	NYSE	IPG	Mon, Jun 26, 2006	8.50	8.56	8.39	8.41
3515	NYSE	IPG	Fri, Jun 23, 2006	8.57	8.58	8.48	8.53
3514	NYSE	IPG	Thu, Jun 22, 2006	8.70	8.70	8.54	8.56
3513	NYSE	IPG	Wed, Jun 21, 2006	8.57	8.73	8.55	8.69
3512	NYSE	IPG	Tue, Jun 20, 2006	8.59	8.61	8.55	8.59
3511	NYSE	IPG	Mon, Jun 19, 2006	8.70	8.75	8.64	8.65
3510	NYSE	IPG	Fri, Jun 16, 2006	8.63	8.68	8.56	8.57
3509	NYSE	IPG	Thu, Jun 15, 2006	8.73	8.73	8.58	8.67
3508	NYSE	IPG	Wed, Jun 14, 2006	8.63	8.74	8.63	8.69
3507	NYSE	IPG	Tue, Jun 13, 2006	8.78	8.85	8.63	8.63
3506	NYSE	IPG	Mon, Jun 12, 2006	8.91	8.92	8.75	8.78
3505	NYSE	IPG	Fri, Jun 9, 2006	8.84	9.01	8.84	8.90
3504	NYSE	IPG	Thu, Jun 8, 2006	9.05	9.05	8.82	8.88
3503	NYSE	IPG	Wed, Jun 7, 2006	9.04	9.12	9.00	9.05
3502	NYSE	IPG	Tue, Jun 6, 2006	9.46	9.48	8.86	8.99
3501	NYSE	IPG	Mon, Jun 5, 2006	9.63	9.64	9.53	9.53
3500	NYSE	IPG	Fri, Jun 2, 2006	9.63	9.70	9.44	9.67
3499	NYSE	IPG	Thu, Jun 1, 2006	9.54	9.71	9.43	9.68
3498	NYSE	IPG	Wed, May 31, 2006	9.40	9.62	9.32	9.53
3497	NYSE	IPG	Tue, May 30, 2006	9.30	9.47	9.23	9.36
3496	NYSE	IPG	Fri, May 26, 2006	9.27	9.39	9.26	9.35
3495	NYSE	IPG	Thu, May 25, 2006	9.32	9.36	9.23	9.27
3494	NYSE	IPG	Wed, May 24, 2006	9.30	9.31	9.11	9.26
3493	NYSE	IPG	Tue, May 23, 2006	9.43	9.48	9.30	9.30
3492	NYSE	IPG	Mon, May 22, 2006	9.40	9.57	9.40	9.46
3491	NYSE	IPG	Fri, May 19, 2006	9.50	9.53	9.15	9.47
3490	NYSE	IPG	Thu, May 18, 2006	9.56	9.57	9.45	9.49
3489	NYSE	IPG	Wed, May 17, 2006	9.51	9.60	9.42	9.57
3488	NYSE	IPG	Tue, May 16, 2006	9.65	9.68	9.56	9.64
3487	NYSE	IPG	Mon, May 15, 2006	9.80	9.81	9.57	9.65
3486	NYSE	IPG	Fri, May 12, 2006	9.83	9.84	9.68	9.80
3485	NYSE	IPG	Thu, May 11, 2006	9.96	9.97	9.68	9.90
3484	NYSE	IPG	Wed, May 10, 2006	10.17	10.17	9.81	10.03
3483	NYSE	IPG	Tue, May 9, 2006	10.10	10.10	9.90	9.98
3482	NYSE	IPG	Mon, May 8, 2006	9.95	9.98	9.91	9.98
3481	NYSE	IPG	Fri, May 5, 2006	10.03	10.03	9.86	9.93
3480	NYSE	IPG	Thu, May 4, 2006	10.15	10.15	9.94	10.04
3479	NYSE	IPG	Wed, May 3, 2006	9.74	9.83	9.60	9.82
3478	NYSE	IPG	Tue, May 2, 2006	9.55	9.78	9.46	9.72
3477	NYSE	IPG	Mon, May 1, 2006	9.58	9.61	9.47	9.54
3476	NYSE	IPG	Fri, Apr 28, 2006	9.59	9.59	9.49	9.58
3475	NYSE	IPG	Thu, Apr 27, 2006	9.50	9.62	9.45	9.60
3474	NYSE	IPG	Wed, Apr 26, 2006	9.48	9.58	9.48	9.53
3473	NYSE	IPG	Tue, Apr 25, 2006	9.52	9.57	9.46	9.52
3472	NYSE	IPG	Mon, Apr 24, 2006	9.46	9.52	9.43	9.50
3471	NYSE	IPG	Fri, Apr 21, 2006	9.49	9.49	9.38	9.46
3470	NYSE	IPG	Thu, Apr 20, 2006	9.41	9.47	9.35	9.45
3469	NYSE	IPG	Wed, Apr 19, 2006	9.42	9.45	9.35	9.39
3468	NYSE	IPG	Tue, Apr 18, 2006	9.36	9.47	9.27	9.42
3467	NYSE	IPG	Mon, Apr 17, 2006	9.42	9.42	9.31	9.34
3466	NYSE	IPG	Thu, Apr 13, 2006	9.46	9.46	9.39	9.41
3465	NYSE	IPG	Wed, Apr 12, 2006	9.50	9.50	9.43	9.46
3464	NYSE	IPG	Tue, Apr 11, 2006	9.59	9.59	9.49	9.51
3463	NYSE	IPG	Mon, Apr 10, 2006	9.43	9.50	9.39	9.49
3462	NYSE	IPG	Fri, Apr 7, 2006	9.48	9.60	9.37	9.45
3461	NYSE	IPG	Thu, Apr 6, 2006	9.54	9.59	9.48	9.58
3460	NYSE	IPG	Wed, Apr 5, 2006	9.62	9.63	9.49	9.54
3459	NYSE	IPG	Tue, Apr 4, 2006	9.69	9.69	9.57	9.65
3458	NYSE	IPG	Mon, Apr 3, 2006	9.72	9.80	9.61	9.72
3457	NYSE	IPG	Fri, Mar 31, 2006	9.50	9.62	9.48	9.56
3456	NYSE	IPG	Thu, Mar 30, 2006	9.71	9.81	9.50	9.51
3455	NYSE	IPG	Wed, Mar 29, 2006	9.91	9.95	9.72	9.79
3454	NYSE	IPG	Tue, Mar 28, 2006	10.01	10.06	9.73	9.91
3453	NYSE	IPG	Mon, Mar 27, 2006	10.35	10.37	10.05	10.05
3452	NYSE	IPG	Fri, Mar 24, 2006	10.24	10.45	10.21	10.44
3451	NYSE	IPG	Thu, Mar 23, 2006	10.31	10.35	10.21	10.28
3450	NYSE	IPG	Wed, Mar 22, 2006	9.92	10.71	9.92	10.43
3449	NYSE	IPG	Tue, Mar 21, 2006	10.25	10.32	9.73	9.86
3448	NYSE	IPG	Mon, Mar 20, 2006	10.11	10.26	10.09	10.24
3447	NYSE	IPG	Fri, Mar 17, 2006	10.21	10.21	9.97	10.11
3446	NYSE	IPG	Thu, Mar 16, 2006	10.24	10.24	9.94	10.11
3445	NYSE	IPG	Wed, Mar 15, 2006	10.00	10.32	10.00	10.27
3444	NYSE	IPG	Tue, Mar 14, 2006	9.98	10.06	9.92	10.03
3443	NYSE	IPG	Mon, Mar 13, 2006	10.17	10.24	9.98	10.03
3442	NYSE	IPG	Fri, Mar 10, 2006	9.92	10.11	9.89	10.10
3441	NYSE	IPG	Thu, Mar 9, 2006	10.01	10.02	9.90	9.91
3440	NYSE	IPG	Wed, Mar 8, 2006	10.05	10.09	9.95	10.02
3439	NYSE	IPG	Tue, Mar 7, 2006	10.11	10.12	10.02	10.10
3438	NYSE	IPG	Mon, Mar 6, 2006	10.24	10.30	10.09	10.10
3437	NYSE	IPG	Fri, Mar 3, 2006	10.38	10.39	10.15	10.26
3436	NYSE	IPG	Thu, Mar 2, 2006	10.40	10.47	10.25	10.45
3435	NYSE	IPG	Wed, Mar 1, 2006	10.36	10.52	10.36	10.48
3434	NYSE	IPG	Tue, Feb 28, 2006	10.52	10.55	10.34	10.36
3433	NYSE	IPG	Mon, Feb 27, 2006	10.59	10.65	10.48	10.56
3432	NYSE	IPG	Fri, Feb 24, 2006	10.33	10.54	10.22	10.51
3431	NYSE	IPG	Thu, Feb 23, 2006	10.00	10.31	9.90	10.29
3430	NYSE	IPG	Wed, Feb 22, 2006	9.98	10.07	9.93	10.01
3429	NYSE	IPG	Tue, Feb 21, 2006	10.09	10.19	9.87	9.90
3428	NYSE	IPG	Fri, Feb 17, 2006	10.00	10.05	9.96	10.02
3427	NYSE	IPG	Thu, Feb 16, 2006	10.04	10.10	9.97	10.00
3426	NYSE	IPG	Wed, Feb 15, 2006	10.10	10.20	9.99	10.05
3425	NYSE	IPG	Tue, Feb 14, 2006	10.05	10.24	9.97	10.10
3424	NYSE	IPG	Mon, Feb 13, 2006	10.01	10.08	9.95	10.08
3423	NYSE	IPG	Fri, Feb 10, 2006	9.97	10.05	9.91	9.99
3422	NYSE	IPG	Thu, Feb 9, 2006	9.99	10.08	9.97	9.99
3421	NYSE	IPG	Wed, Feb 8, 2006	9.88	10.01	9.80	10.00
3420	NYSE	IPG	Tue, Feb 7, 2006	9.88	9.94	9.80	9.86
3419	NYSE	IPG	Mon, Feb 6, 2006	9.94	9.97	9.83	9.90
3418	NYSE	IPG	Fri, Feb 3, 2006	9.82	9.89	9.73	9.86
3417	NYSE	IPG	Thu, Feb 2, 2006	10.18	10.18	9.89	9.92
3416	NYSE	IPG	Wed, Feb 1, 2006	10.08	10.18	10.01	10.16
3415	NYSE	IPG	Tue, Jan 31, 2006	10.09	10.19	9.96	10.10
3414	NYSE	IPG	Mon, Jan 30, 2006	10.25	10.26	10.09	10.13
3413	NYSE	IPG	Fri, Jan 27, 2006	10.02	10.45	10.02	10.21
3412	NYSE	IPG	Thu, Jan 26, 2006	10.30	10.37	10.25	10.33
3411	NYSE	IPG	Wed, Jan 25, 2006	10.14	10.21	9.95	10.21
3410	NYSE	IPG	Tue, Jan 24, 2006	9.98	10.16	9.98	10.15
3409	NYSE	IPG	Mon, Jan 23, 2006	9.84	9.99	9.84	9.98
3408	NYSE	IPG	Fri, Jan 20, 2006	10.02	10.07	9.83	9.84
3407	NYSE	IPG	Thu, Jan 19, 2006	10.00	10.12	9.95	10.11
3406	NYSE	IPG	Wed, Jan 18, 2006	9.91	10.02	9.90	10.00
3405	NYSE	IPG	Tue, Jan 17, 2006	9.90	10.02	9.90	9.95
3404	NYSE	IPG	Fri, Jan 13, 2006	10.01	10.05	9.86	10.00
3403	NYSE	IPG	Thu, Jan 12, 2006	10.00	10.03	9.90	9.96
3402	NYSE	IPG	Wed, Jan 11, 2006	10.03	10.08	9.96	10.02
3401	NYSE	IPG	Tue, Jan 10, 2006	10.16	10.20	9.89	10.00
3400	NYSE	IPG	Mon, Jan 9, 2006	10.32	10.35	10.21	10.22
3399	NYSE	IPG	Fri, Jan 6, 2006	10.29	10.36	10.15	10.22
3398	NYSE	IPG	Thu, Jan 5, 2006	9.83	10.08	9.83	10.06
3397	NYSE	IPG	Wed, Jan 4, 2006	9.73	9.96	9.70	9.86
3396	NYSE	IPG	Tue, Jan 3, 2006	9.66	9.74	9.55	9.73
3395	NYSE	IPG	Fri, Dec 30, 2005	9.60	9.70	9.48	9.65
3394	NYSE	IPG	Thu, Dec 29, 2005	9.53	9.78	9.53	9.69
3393	NYSE	IPG	Wed, Dec 28, 2005	9.54	9.62	9.46	9.59
3392	NYSE	IPG	Tue, Dec 27, 2005	9.68	9.77	9.54	9.58
3391	NYSE	IPG	Fri, Dec 23, 2005	9.75	9.78	9.65	9.72
3390	NYSE	IPG	Thu, Dec 22, 2005	9.70	9.83	9.60	9.74
3389	NYSE	IPG	Wed, Dec 21, 2005	9.62	9.89	9.61	9.77
3388	NYSE	IPG	Tue, Dec 20, 2005	9.71	9.77	9.47	9.56
3387	NYSE	IPG	Mon, Dec 19, 2005	9.80	9.86	9.72	9.77
3386	NYSE	IPG	Fri, Dec 16, 2005	9.72	9.89	9.70	9.83
3385	NYSE	IPG	Thu, Dec 15, 2005	9.40	9.76	9.38	9.71
3384	NYSE	IPG	Wed, Dec 14, 2005	9.37	9.47	9.34	9.45
3383	NYSE	IPG	Tue, Dec 13, 2005	9.41	9.44	9.32	9.39
3382	NYSE	IPG	Mon, Dec 12, 2005	9.45	9.53	9.36	9.49
3381	NYSE	IPG	Fri, Dec 9, 2005	9.45	9.51	9.32	9.45
3380	NYSE	IPG	Thu, Dec 8, 2005	9.25	9.53	9.19	9.49
3379	NYSE	IPG	Wed, Dec 7, 2005	9.13	9.15	9.09	9.14
3378	NYSE	IPG	Tue, Dec 6, 2005	9.27	9.27	9.08	9.20
3377	NYSE	IPG	Mon, Dec 5, 2005	9.75	9.75	9.15	9.28
3376	NYSE	IPG	Fri, Dec 2, 2005	9.34	9.37	9.24	9.34
3375	NYSE	IPG	Thu, Dec 1, 2005	9.71	9.71	9.28	9.34
3374	NYSE	IPG	Wed, Nov 30, 2005	9.25	9.41	9.25	9.32
3373	NYSE	IPG	Tue, Nov 29, 2005	9.74	9.75	9.24	9.30
3372	NYSE	IPG	Mon, Nov 28, 2005	9.75	9.82	9.70	9.74
3371	NYSE	IPG	Fri, Nov 25, 2005	9.81	9.88	9.73	9.77
3370	NYSE	IPG	Wed, Nov 23, 2005	9.83	9.91	9.74	9.75
3369	NYSE	IPG	Tue, Nov 22, 2005	9.93	9.94	9.80	9.85
3368	NYSE	IPG	Mon, Nov 21, 2005	9.94	10.09	9.90	9.91
3367	NYSE	IPG	Fri, Nov 18, 2005	9.89	9.89	9.64	9.85
3366	NYSE	IPG	Thu, Nov 17, 2005	9.68	9.73	9.62	9.69
3365	NYSE	IPG	Wed, Nov 16, 2005	9.75	9.77	9.57	9.67
3364	NYSE	IPG	Tue, Nov 15, 2005	9.78	9.85	9.66	9.75
3363	NYSE	IPG	Mon, Nov 14, 2005	10.90	10.90	9.78	9.81
3362	NYSE	IPG	Fri, Nov 11, 2005	10.04	10.04	9.84	9.96
3361	NYSE	IPG	Thu, Nov 10, 2005	10.06	10.07	9.95	10.04
3360	NYSE	IPG	Wed, Nov 9, 2005	10.40	10.41	9.77	10.03
3359	NYSE	IPG	Tue, Nov 8, 2005	10.48	10.62	10.35	10.47
3358	NYSE	IPG	Mon, Nov 7, 2005	10.66	10.70	10.44	10.46
3357	NYSE	IPG	Fri, Nov 4, 2005	10.65	10.66	10.51	10.65
3356	NYSE	IPG	Thu, Nov 3, 2005	10.51	10.70	10.49	10.63
3355	NYSE	IPG	Wed, Nov 2, 2005	10.40	10.50	10.39	10.50
3354	NYSE	IPG	Tue, Nov 1, 2005	10.29	10.48	10.29	10.43
3353	NYSE	IPG	Mon, Oct 31, 2005	10.44	10.46	10.19	10.33
3352	NYSE	IPG	Fri, Oct 28, 2005	10.18	10.36	10.18	10.35
3351	NYSE	IPG	Thu, Oct 27, 2005	10.14	10.27	10.12	10.19
3350	NYSE	IPG	Wed, Oct 26, 2005	10.35	10.39	10.26	10.27
3349	NYSE	IPG	Tue, Oct 25, 2005	10.45	10.53	10.30	10.39
3348	NYSE	IPG	Mon, Oct 24, 2005	10.34	10.47	10.28	10.47
3347	NYSE	IPG	Fri, Oct 21, 2005	10.45	10.46	10.26	10.34
3346	NYSE	IPG	Thu, Oct 20, 2005	10.48	10.50	10.30	10.33
3345	NYSE	IPG	Wed, Oct 19, 2005	10.51	10.52	10.35	10.45
3344	NYSE	IPG	Tue, Oct 18, 2005	10.90	10.91	10.05	10.51
3343	NYSE	IPG	Mon, Oct 17, 2005	11.06	11.08	10.94	11.01
3342	NYSE	IPG	Fri, Oct 14, 2005	11.12	11.14	10.97	11.10
3341	NYSE	IPG	Thu, Oct 13, 2005	11.20	11.25	11.09	11.10
3340	NYSE	IPG	Wed, Oct 12, 2005	11.13	11.27	11.13	11.23
3339	NYSE	IPG	Tue, Oct 11, 2005	11.39	11.42	11.14	11.21
3338	NYSE	IPG	Mon, Oct 10, 2005	11.27	11.45	11.20	11.41
3337	NYSE	IPG	Fri, Oct 7, 2005	11.31	11.34	11.15	11.26
3336	NYSE	IPG	Thu, Oct 6, 2005	11.37	11.40	11.22	11.30
3335	NYSE	IPG	Wed, Oct 5, 2005	11.50	11.61	11.31	11.37
3334	NYSE	IPG	Tue, Oct 4, 2005	11.75	11.83	11.44	11.52
3333	NYSE	IPG	Mon, Oct 3, 2005	11.51	11.82	11.43	11.75
3332	NYSE	IPG	Fri, Sep 30, 2005	12.00	12.25	11.33	11.64
3331	NYSE	IPG	Thu, Sep 29, 2005	11.13	11.23	11.03	11.21
3330	NYSE	IPG	Wed, Sep 28, 2005	11.20	11.23	11.13	11.16
3329	NYSE	IPG	Tue, Sep 27, 2005	11.07	11.17	11.00	11.15
3328	NYSE	IPG	Mon, Sep 26, 2005	11.03	11.19	10.98	11.06
3327	NYSE	IPG	Fri, Sep 23, 2005	11.11	11.20	10.97	11.05
3326	NYSE	IPG	Thu, Sep 22, 2005	11.03	11.17	11.00	11.11
3325	NYSE	IPG	Wed, Sep 21, 2005	11.11	11.11	10.98	11.04
3324	NYSE	IPG	Tue, Sep 20, 2005	11.05	11.27	11.00	11.06
3323	NYSE	IPG	Mon, Sep 19, 2005	11.15	11.25	11.01	11.05
3322	NYSE	IPG	Fri, Sep 16, 2005	11.30	11.31	11.05	11.27
3321	NYSE	IPG	Thu, Sep 15, 2005	11.33	11.36	11.07	11.31
3320	NYSE	IPG	Wed, Sep 14, 2005	11.27	11.53	11.27	11.33
3319	NYSE	IPG	Tue, Sep 13, 2005	11.37	11.38	11.22	11.26
3318	NYSE	IPG	Mon, Sep 12, 2005	11.14	11.45	11.00	11.37
3317	NYSE	IPG	Fri, Sep 9, 2005	11.32	11.33	11.08	11.12
3316	NYSE	IPG	Thu, Sep 8, 2005	11.65	11.65	11.39	11.39
3315	NYSE	IPG	Wed, Sep 7, 2005	11.75	11.80	11.66	11.77
3314	NYSE	IPG	Tue, Sep 6, 2005	11.75	11.82	11.69	11.75
3313	NYSE	IPG	Fri, Sep 2, 2005	11.77	11.95	11.55	11.71
3312	NYSE	IPG	Thu, Sep 1, 2005	12.13	12.20	11.70	11.77
3311	NYSE	IPG	Wed, Aug 31, 2005	12.15	12.16	11.92	12.13
3310	NYSE	IPG	Tue, Aug 30, 2005	12.12	12.18	12.04	12.18
3309	NYSE	IPG	Mon, Aug 29, 2005	11.95	12.14	11.89	12.14
3308	NYSE	IPG	Fri, Aug 26, 2005	11.98	12.00	11.85	11.90
3307	NYSE	IPG	Thu, Aug 25, 2005	12.04	12.12	12.00	12.03
3306	NYSE	IPG	Wed, Aug 24, 2005	12.15	12.20	12.00	12.00
3305	NYSE	IPG	Tue, Aug 23, 2005	12.16	12.22	12.03	12.15
3304	NYSE	IPG	Mon, Aug 22, 2005	12.60	12.60	12.10	12.15
3303	NYSE	IPG	Fri, Aug 19, 2005	12.27	12.29	12.16	12.25
3302	NYSE	IPG	Thu, Aug 18, 2005	12.19	12.22	12.05	12.19
3301	NYSE	IPG	Wed, Aug 17, 2005	12.04	12.24	11.99	12.16
3300	NYSE	IPG	Tue, Aug 16, 2005	12.19	12.19	11.95	12.06
3299	NYSE	IPG	Mon, Aug 15, 2005	11.94	12.20	11.85	12.18
3298	NYSE	IPG	Fri, Aug 12, 2005	11.86	12.03	11.83	11.94
3297	NYSE	IPG	Thu, Aug 11, 2005	11.95	11.97	11.85	11.90
3296	NYSE	IPG	Wed, Aug 10, 2005	12.04	12.08	11.92	11.97
3295	NYSE	IPG	Tue, Aug 9, 2005	12.05	12.13	11.97	12.03
3294	NYSE	IPG	Mon, Aug 8, 2005	12.14	12.30	11.99	12.05
3293	NYSE	IPG	Fri, Aug 5, 2005	12.17	12.17	12.06	12.14
3292	NYSE	IPG	Thu, Aug 4, 2005	12.17	12.22	12.11	12.17
3291	NYSE	IPG	Wed, Aug 3, 2005	12.05	12.27	12.02	12.22
3290	NYSE	IPG	Tue, Aug 2, 2005	12.30	12.30	11.97	12.10
3289	NYSE	IPG	Mon, Aug 1, 2005	12.49	12.50	12.28	12.29
3288	NYSE	IPG	Fri, Jul 29, 2005	12.56	12.63	12.45	12.50
3287	NYSE	IPG	Thu, Jul 28, 2005	12.63	12.66	12.52	12.56
3286	NYSE	IPG	Wed, Jul 27, 2005	12.50	12.65	12.48	12.55
3285	NYSE	IPG	Tue, Jul 26, 2005	12.55	12.60	12.46	12.53
3284	NYSE	IPG	Mon, Jul 25, 2005	12.60	12.65	12.50	12.55
3283	NYSE	IPG	Fri, Jul 22, 2005	12.50	12.64	12.46	12.60
3282	NYSE	IPG	Thu, Jul 21, 2005	12.61	12.70	12.35	12.50
3281	NYSE	IPG	Wed, Jul 20, 2005	12.65	12.68	12.41	12.66
3280	NYSE	IPG	Tue, Jul 19, 2005	12.56	12.73	12.51	12.67
3279	NYSE	IPG	Mon, Jul 18, 2005	12.60	12.66	12.43	12.56
3278	NYSE	IPG	Fri, Jul 15, 2005	12.66	12.70	12.50	12.60
3277	NYSE	IPG	Thu, Jul 14, 2005	12.40	12.70	12.40	12.65
3276	NYSE	IPG	Wed, Jul 13, 2005	12.34	12.44	12.26	12.40
3275	NYSE	IPG	Tue, Jul 12, 2005	12.27	12.46	12.18	12.36
3274	NYSE	IPG	Mon, Jul 11, 2005	12.30	12.30	12.16	12.29
3273	NYSE	IPG	Fri, Jul 8, 2005	12.05	12.30	11.96	12.27
3272	NYSE	IPG	Thu, Jul 7, 2005	12.08	12.10	11.94	12.05
3271	NYSE	IPG	Wed, Jul 6, 2005	12.23	12.23	12.07	12.09
3270	NYSE	IPG	Tue, Jul 5, 2005	12.15	12.28	12.08	12.23
3269	NYSE	IPG	Fri, Jul 1, 2005	12.14	12.25	12.05	12.25
3268	NYSE	IPG	Thu, Jun 30, 2005	12.20	12.25	12.10	12.18
3267	NYSE	IPG	Wed, Jun 29, 2005	12.28	12.30	12.11	12.17
3266	NYSE	IPG	Tue, Jun 28, 2005	12.79	12.79	12.06	12.28
3265	NYSE	IPG	Mon, Jun 27, 2005	12.98	13.00	12.75	12.79
3264	NYSE	IPG	Fri, Jun 24, 2005	13.20	13.20	12.96	13.06
3263	NYSE	IPG	Thu, Jun 23, 2005	13.10	13.27	13.07	13.20
3262	NYSE	IPG	Wed, Jun 22, 2005	13.16	13.25	12.94	13.11
3261	NYSE	IPG	Tue, Jun 21, 2005	13.05	13.40	13.02	13.10
3260	NYSE	IPG	Mon, Jun 20, 2005	12.36	13.13	12.26	12.99
3259	NYSE	IPG	Fri, Jun 17, 2005	12.34	12.34	12.08	12.16
3258	NYSE	IPG	Thu, Jun 16, 2005	12.07	12.20	11.98	12.14
3257	NYSE	IPG	Wed, Jun 15, 2005	12.28	12.35	11.98	12.11
3256	NYSE	IPG	Tue, Jun 14, 2005	12.41	12.42	12.22	12.24
3255	NYSE	IPG	Mon, Jun 13, 2005	12.52	12.60	12.39	12.47
3254	NYSE	IPG	Fri, Jun 10, 2005	12.40	12.63	12.31	12.62
3253	NYSE	IPG	Thu, Jun 9, 2005	12.34	12.41	12.25	12.40
3252	NYSE	IPG	Wed, Jun 8, 2005	12.49	12.52	12.34	12.38
3251	NYSE	IPG	Tue, Jun 7, 2005	12.33	12.52	12.30	12.49
3250	NYSE	IPG	Mon, Jun 6, 2005	12.56	12.62	12.31	12.40
3249	NYSE	IPG	Fri, Jun 3, 2005	12.55	12.60	12.43	12.60
3248	NYSE	IPG	Thu, Jun 2, 2005	12.45	12.64	12.39	12.59
3247	NYSE	IPG	Wed, Jun 1, 2005	12.29	12.52	12.25	12.47
3246	NYSE	IPG	Tue, May 31, 2005	12.37	12.40	12.26	12.34
3245	NYSE	IPG	Fri, May 27, 2005	12.27	12.47	12.23	12.38
3244	NYSE	IPG	Thu, May 26, 2005	12.37	12.50	12.28	12.32
3243	NYSE	IPG	Wed, May 25, 2005	12.41	12.46	12.25	12.36
3242	NYSE	IPG	Tue, May 24, 2005	12.35	12.41	12.25	12.40
3241	NYSE	IPG	Mon, May 23, 2005	12.49	12.55	12.34	12.45
3240	NYSE	IPG	Fri, May 20, 2005	12.47	12.55	12.36	12.48
3239	NYSE	IPG	Thu, May 19, 2005	12.42	12.44	12.23	12.41
3238	NYSE	IPG	Wed, May 18, 2005	12.24	12.43	12.19	12.38
3237	NYSE	IPG	Tue, May 17, 2005	12.23	12.29	12.12	12.24
3236	NYSE	IPG	Mon, May 16, 2005	12.39	12.40	12.16	12.23
3235	NYSE	IPG	Fri, May 13, 2005	12.52	12.52	12.23	12.41
3234	NYSE	IPG	Thu, May 12, 2005	12.49	12.74	12.48	12.52
3233	NYSE	IPG	Wed, May 11, 2005	12.62	12.63	12.14	12.46
3232	NYSE	IPG	Tue, May 10, 2005	12.90	12.90	12.60	12.62
3231	NYSE	IPG	Mon, May 9, 2005	12.87	12.94	12.79	12.90
3230	NYSE	IPG	Fri, May 6, 2005	12.78	12.93	12.78	12.86
3229	NYSE	IPG	Thu, May 5, 2005	12.84	12.91	12.69	12.73
3228	NYSE	IPG	Wed, May 4, 2005	12.67	12.85	12.62	12.84
3227	NYSE	IPG	Tue, May 3, 2005	12.70	12.71	12.50	12.61
3226	NYSE	IPG	Mon, May 2, 2005	12.86	12.98	12.63	12.70
3225	NYSE	IPG	Fri, Apr 29, 2005	12.91	12.99	12.61	12.86
3224	NYSE	IPG	Thu, Apr 28, 2005	12.98	13.04	12.85	12.91
3223	NYSE	IPG	Wed, Apr 27, 2005	13.08	13.09	12.98	13.04
3222	NYSE	IPG	Tue, Apr 26, 2005	13.11	13.12	12.98	13.08
3221	NYSE	IPG	Mon, Apr 25, 2005	13.09	13.17	13.04	13.10
3220	NYSE	IPG	Fri, Apr 22, 2005	13.16	13.16	13.02	13.07
3219	NYSE	IPG	Thu, Apr 21, 2005	12.98	13.18	12.97	13.16
3218	NYSE	IPG	Wed, Apr 20, 2005	13.00	13.05	12.85	12.90
3217	NYSE	IPG	Tue, Apr 19, 2005	12.95	13.06	12.90	13.02
3216	NYSE	IPG	Mon, Apr 18, 2005	12.90	12.99	12.81	12.90
3215	NYSE	IPG	Fri, Apr 15, 2005	13.02	13.03	12.83	13.00
3214	NYSE	IPG	Thu, Apr 14, 2005	13.17	13.23	13.08	13.09
3213	NYSE	IPG	Wed, Apr 13, 2005	13.28	13.35	13.13	13.22
3212	NYSE	IPG	Tue, Apr 12, 2005	13.23	13.32	13.00	13.28
3211	NYSE	IPG	Mon, Apr 11, 2005	13.12	13.28	13.10	13.23
3210	NYSE	IPG	Fri, Apr 8, 2005	13.00	13.12	12.96	13.12
3209	NYSE	IPG	Thu, Apr 7, 2005	12.98	13.06	12.81	12.95
3208	NYSE	IPG	Wed, Apr 6, 2005	13.00	13.20	12.95	13.05
3207	NYSE	IPG	Tue, Apr 5, 2005	12.43	12.96	12.40	12.72
3206	NYSE	IPG	Mon, Apr 4, 2005	12.18	12.35	12.10	12.26
3205	NYSE	IPG	Fri, Apr 1, 2005	12.29	12.40	12.11	12.18
3204	NYSE	IPG	Thu, Mar 31, 2005	12.25	12.32	12.13	12.28
3203	NYSE	IPG	Wed, Mar 30, 2005	12.00	12.27	11.95	12.16
3202	NYSE	IPG	Tue, Mar 29, 2005	12.07	12.14	11.99	12.04
3201	NYSE	IPG	Mon, Mar 28, 2005	12.00	12.10	11.92	12.05
3200	NYSE	IPG	Thu, Mar 24, 2005	11.92	12.05	11.83	12.01
3199	NYSE	IPG	Wed, Mar 23, 2005	11.68	12.01	11.65	11.95
3198	NYSE	IPG	Tue, Mar 22, 2005	11.73	11.93	11.70	11.76
3197	NYSE	IPG	Mon, Mar 21, 2005	11.70	11.80	11.67	11.73
3196	NYSE	IPG	Fri, Mar 18, 2005	11.60	11.79	11.57	11.76
3195	NYSE	IPG	Thu, Mar 17, 2005	11.53	11.76	11.31	11.75
3194	NYSE	IPG	Wed, Mar 16, 2005	11.68	11.74	11.46	11.50
3193	NYSE	IPG	Tue, Mar 15, 2005	11.99	11.99	11.62	11.67
3192	NYSE	IPG	Mon, Mar 14, 2005	12.15	12.25	11.78	11.92
3191	NYSE	IPG	Fri, Mar 11, 2005	12.00	12.60	11.98	12.51
3190	NYSE	IPG	Thu, Mar 10, 2005	12.56	12.64	12.24	12.35
3189	NYSE	IPG	Wed, Mar 9, 2005	12.83	12.89	12.05	12.54
3188	NYSE	IPG	Tue, Mar 8, 2005	13.08	13.08	12.79	12.83
3187	NYSE	IPG	Mon, Mar 7, 2005	13.15	13.17	13.09	13.10
3186	NYSE	IPG	Fri, Mar 4, 2005	13.17	13.20	13.12	13.13
3185	NYSE	IPG	Thu, Mar 3, 2005	13.21	13.24	13.13	13.16
3184	NYSE	IPG	Wed, Mar 2, 2005	13.18	13.30	13.15	13.21
3183	NYSE	IPG	Tue, Mar 1, 2005	13.14	13.25	13.13	13.20
3182	NYSE	IPG	Mon, Feb 28, 2005	13.12	13.21	13.11	13.14
3181	NYSE	IPG	Fri, Feb 25, 2005	13.20	13.25	13.12	13.20
3180	NYSE	IPG	Thu, Feb 24, 2005	13.17	13.20	13.11	13.20
3179	NYSE	IPG	Wed, Feb 23, 2005	13.17	13.25	13.15	13.20
3178	NYSE	IPG	Tue, Feb 22, 2005	13.12	13.26	13.09	13.18
3177	NYSE	IPG	Fri, Feb 18, 2005	13.17	13.30	13.14	13.17
3176	NYSE	IPG	Thu, Feb 17, 2005	13.20	13.29	13.11	13.16
3175	NYSE	IPG	Wed, Feb 16, 2005	13.40	13.42	13.31	13.36
3174	NYSE	IPG	Tue, Feb 15, 2005	13.58	13.63	13.35	13.44
3173	NYSE	IPG	Mon, Feb 14, 2005	13.64	13.73	13.56	13.62
3172	NYSE	IPG	Fri, Feb 11, 2005	13.65	13.73	13.40	13.68
3171	NYSE	IPG	Thu, Feb 10, 2005	13.55	13.67	13.55	13.60
3170	NYSE	IPG	Wed, Feb 9, 2005	13.53	13.62	13.49	13.56
3169	NYSE	IPG	Tue, Feb 8, 2005	13.50	13.80	13.43	13.55
3168	NYSE	IPG	Mon, Feb 7, 2005	13.47	13.67	13.47	13.55
3167	NYSE	IPG	Fri, Feb 4, 2005	13.19	13.45	13.18	13.38
3166	NYSE	IPG	Thu, Feb 3, 2005	13.19	13.25	13.11	13.18
3165	NYSE	IPG	Wed, Feb 2, 2005	13.12	13.21	13.07	13.19
3164	NYSE	IPG	Tue, Feb 1, 2005	13.11	13.17	12.99	13.15
3163	NYSE	IPG	Mon, Jan 31, 2005	13.19	13.19	13.01	13.05
3162	NYSE	IPG	Fri, Jan 28, 2005	13.13	13.13	12.88	13.05
3161	NYSE	IPG	Thu, Jan 27, 2005	13.20	13.24	13.05	13.10
3160	NYSE	IPG	Wed, Jan 26, 2005	13.25	13.27	13.15	13.19
3159	NYSE	IPG	Tue, Jan 25, 2005	13.16	13.20	13.11	13.15
3158	NYSE	IPG	Mon, Jan 24, 2005	13.11	13.20	13.03	13.16
3157	NYSE	IPG	Fri, Jan 21, 2005	13.25	13.30	13.03	13.15
3156	NYSE	IPG	Thu, Jan 20, 2005	13.33	13.44	13.22	13.24
3155	NYSE	IPG	Wed, Jan 19, 2005	13.23	13.39	13.17	13.32
3154	NYSE	IPG	Tue, Jan 18, 2005	12.90	13.29	12.82	13.27
3153	NYSE	IPG	Fri, Jan 14, 2005	12.85	12.95	12.72	12.85
3152	NYSE	IPG	Thu, Jan 13, 2005	13.01	13.09	12.86	12.90
3151	NYSE	IPG	Wed, Jan 12, 2005	13.04	13.04	12.82	13.00
3150	NYSE	IPG	Tue, Jan 11, 2005	13.15	13.20	12.96	12.99
3149	NYSE	IPG	Mon, Jan 10, 2005	13.19	13.36	13.11	13.19
3148	NYSE	IPG	Fri, Jan 7, 2005	13.23	13.23	13.11	13.16
3147	NYSE	IPG	Thu, Jan 6, 2005	13.25	13.35	13.14	13.23
3146	NYSE	IPG	Wed, Jan 5, 2005	13.20	13.27	13.15	13.19
3145	NYSE	IPG	Tue, Jan 4, 2005	13.45	13.46	13.17	13.21
3144	NYSE	IPG	Mon, Jan 3, 2005	13.40	13.53	13.36	13.45
3143	NYSE	IPG	Fri, Dec 31, 2004	13.37	13.48	13.28	13.40
3142	NYSE	IPG	Thu, Dec 30, 2004	13.25	13.49	13.20	13.42
3141	NYSE	IPG	Wed, Dec 29, 2004	13.30	13.39	13.24	13.28
3140	NYSE	IPG	Tue, Dec 28, 2004	13.24	13.29	13.13	13.25
3139	NYSE	IPG	Mon, Dec 27, 2004	13.30	13.36	13.16	13.27
3138	NYSE	IPG	Thu, Dec 23, 2004	13.34	13.40	13.23	13.34
3137	NYSE	IPG	Wed, Dec 22, 2004	13.50	13.50	13.29	13.33
3136	NYSE	IPG	Tue, Dec 21, 2004	13.46	13.51	13.39	13.50
3135	NYSE	IPG	Mon, Dec 20, 2004	13.47	13.49	13.30	13.40
3134	NYSE	IPG	Fri, Dec 17, 2004	13.32	13.43	13.21	13.34
3133	NYSE	IPG	Thu, Dec 16, 2004	13.09	13.45	12.95	13.31
3132	NYSE	IPG	Wed, Dec 15, 2004	12.92	13.09	12.91	13.06
3131	NYSE	IPG	Tue, Dec 14, 2004	12.85	13.01	12.72	12.95
3130	NYSE	IPG	Mon, Dec 13, 2004	12.85	12.89	12.72	12.85
3129	NYSE	IPG	Fri, Dec 10, 2004	12.75	12.95	12.74	12.84
3128	NYSE	IPG	Thu, Dec 9, 2004	12.55	12.93	12.50	12.88
3127	NYSE	IPG	Wed, Dec 8, 2004	12.41	12.53	12.39	12.51
3126	NYSE	IPG	Tue, Dec 7, 2004	12.50	12.74	12.45	12.48
3125	NYSE	IPG	Mon, Dec 6, 2004	12.56	12.64	12.46	12.50
3124	NYSE	IPG	Fri, Dec 3, 2004	12.47	12.59	12.42	12.54
3123	NYSE	IPG	Thu, Dec 2, 2004	12.38	12.60	12.35	12.52
3122	NYSE	IPG	Wed, Dec 1, 2004	12.41	12.68	12.39	12.52
3121	NYSE	IPG	Tue, Nov 30, 2004	12.31	12.42	12.27	12.41
3120	NYSE	IPG	Mon, Nov 29, 2004	12.43	12.44	12.19	12.31
3119	NYSE	IPG	Fri, Nov 26, 2004	12.25	12.48	12.25	12.43
3118	NYSE	IPG	Wed, Nov 24, 2004	12.45	12.50	12.22	12.32
3117	NYSE	IPG	Tue, Nov 23, 2004	12.14	12.19	12.05	12.18
3116	NYSE	IPG	Mon, Nov 22, 2004	12.20	12.20	11.99	12.14
3115	NYSE	IPG	Fri, Nov 19, 2004	12.37	12.37	12.15	12.20
3114	NYSE	IPG	Thu, Nov 18, 2004	12.16	12.42	12.08	12.37
3113	NYSE	IPG	Wed, Nov 17, 2004	12.10	12.27	12.01	12.16
3112	NYSE	IPG	Tue, Nov 16, 2004	12.16	12.20	12.00	12.02
3111	NYSE	IPG	Mon, Nov 15, 2004	12.06	12.23	11.89	12.16
3110	NYSE	IPG	Fri, Nov 12, 2004	12.01	12.06	11.87	12.06
3109	NYSE	IPG	Thu, Nov 11, 2004	11.99	12.10	11.87	12.08
3108	NYSE	IPG	Wed, Nov 10, 2004	12.00	12.07	11.93	11.98
3107	NYSE	IPG	Tue, Nov 9, 2004	12.21	12.24	11.90	11.92
3106	NYSE	IPG	Mon, Nov 8, 2004	12.55	12.68	12.16	12.20
3105	NYSE	IPG	Fri, Nov 5, 2004	12.42	12.47	12.25	12.46
3104	NYSE	IPG	Thu, Nov 4, 2004	11.85	12.20	11.72	12.18
3103	NYSE	IPG	Wed, Nov 3, 2004	12.12	12.12	11.46	11.85
3102	NYSE	IPG	Tue, Nov 2, 2004	12.32	12.32	12.08	12.12
3101	NYSE	IPG	Mon, Nov 1, 2004	12.29	12.38	12.23	12.32
3100	NYSE	IPG	Fri, Oct 29, 2004	12.15	12.29	12.13	12.26
3099	NYSE	IPG	Thu, Oct 28, 2004	12.21	12.24	12.00	12.22
3098	NYSE	IPG	Wed, Oct 27, 2004	11.93	12.23	11.87	12.21
3097	NYSE	IPG	Tue, Oct 26, 2004	11.52	11.98	11.45	11.96
3096	NYSE	IPG	Mon, Oct 25, 2004	11.65	11.70	11.49	11.52
3095	NYSE	IPG	Fri, Oct 22, 2004	11.74	11.76	11.61	11.66
3094	NYSE	IPG	Thu, Oct 21, 2004	11.58	11.74	11.50	11.73
3093	NYSE	IPG	Wed, Oct 20, 2004	11.54	11.59	11.43	11.55
3092	NYSE	IPG	Tue, Oct 19, 2004	11.40	11.73	11.39	11.54
3091	NYSE	IPG	Mon, Oct 18, 2004	11.30	11.48	11.23	11.38
3090	NYSE	IPG	Fri, Oct 15, 2004	11.30	11.41	11.16	11.33
3089	NYSE	IPG	Thu, Oct 14, 2004	11.09	11.39	11.05	11.39
3088	NYSE	IPG	Wed, Oct 13, 2004	11.05	11.11	10.90	11.09
3087	NYSE	IPG	Tue, Oct 12, 2004	11.01	11.10	10.92	11.00
3086	NYSE	IPG	Mon, Oct 11, 2004	11.02	11.13	10.94	11.03
3085	NYSE	IPG	Fri, Oct 8, 2004	11.07	11.11	10.94	10.95
3084	NYSE	IPG	Thu, Oct 7, 2004	11.28	11.32	11.04	11.08
3083	NYSE	IPG	Wed, Oct 6, 2004	11.06	11.35	11.02	11.28
3082	NYSE	IPG	Tue, Oct 5, 2004	11.11	11.12	10.88	10.97
3081	NYSE	IPG	Mon, Oct 4, 2004	11.09	11.20	11.05	11.11
3080	NYSE	IPG	Fri, Oct 1, 2004	10.68	11.12	10.68	11.06
3079	NYSE	IPG	Thu, Sep 30, 2004	10.69	10.71	10.52	10.59
3078	NYSE	IPG	Wed, Sep 29, 2004	10.67	10.73	10.59	10.66
3077	NYSE	IPG	Tue, Sep 28, 2004	10.68	10.77	10.55	10.72
3076	NYSE	IPG	Mon, Sep 27, 2004	10.87	10.89	10.71	10.73
3075	NYSE	IPG	Fri, Sep 24, 2004	10.80	10.91	10.76	10.81
3074	NYSE	IPG	Thu, Sep 23, 2004	10.88	10.91	10.79	10.80
3073	NYSE	IPG	Wed, Sep 22, 2004	10.90	10.96	10.85	10.92
3072	NYSE	IPG	Tue, Sep 21, 2004	10.85	11.00	10.84	10.97
3071	NYSE	IPG	Mon, Sep 20, 2004	10.89	10.97	10.85	10.88
3070	NYSE	IPG	Fri, Sep 17, 2004	10.98	11.01	10.89	10.94
3069	NYSE	IPG	Thu, Sep 16, 2004	10.94	10.98	10.84	10.93
3068	NYSE	IPG	Wed, Sep 15, 2004	11.05	11.06	10.79	10.86
3067	NYSE	IPG	Tue, Sep 14, 2004	11.09	11.12	10.99	11.05
3066	NYSE	IPG	Mon, Sep 13, 2004	11.20	11.25	11.01	11.09
3065	NYSE	IPG	Fri, Sep 10, 2004	11.09	11.22	11.01	11.17
3064	NYSE	IPG	Thu, Sep 9, 2004	10.55	11.05	10.52	11.05
3063	NYSE	IPG	Wed, Sep 8, 2004	10.62	10.66	10.50	10.51
3062	NYSE	IPG	Tue, Sep 7, 2004	10.58	10.66	10.54	10.60
3061	NYSE	IPG	Fri, Sep 3, 2004	10.60	10.68	10.52	10.58
3060	NYSE	IPG	Thu, Sep 2, 2004	10.60	10.64	10.57	10.60
3059	NYSE	IPG	Wed, Sep 1, 2004	10.61	10.65	10.55	10.55
3058	NYSE	IPG	Tue, Aug 31, 2004	10.74	10.85	10.47	10.55
3057	NYSE	IPG	Mon, Aug 30, 2004	10.82	10.87	10.69	10.80
3056	NYSE	IPG	Fri, Aug 27, 2004	10.86	10.86	10.70	10.78
3055	NYSE	IPG	Thu, Aug 26, 2004	10.88	10.90	10.80	10.84
3054	NYSE	IPG	Wed, Aug 25, 2004	10.76	10.91	10.76	10.88
3053	NYSE	IPG	Tue, Aug 24, 2004	10.97	10.98	10.56	10.81
3052	NYSE	IPG	Mon, Aug 23, 2004	10.97	10.99	10.88	10.90
3051	NYSE	IPG	Fri, Aug 20, 2004	10.94	10.95	10.85	10.88
3050	NYSE	IPG	Thu, Aug 19, 2004	10.89	10.95	10.77	10.95
3049	NYSE	IPG	Wed, Aug 18, 2004	10.80	11.00	10.79	10.89
3048	NYSE	IPG	Tue, Aug 17, 2004	10.72	10.99	10.71	10.89
3047	NYSE	IPG	Mon, Aug 16, 2004	10.69	10.81	10.59	10.74
3046	NYSE	IPG	Fri, Aug 13, 2004	10.87	10.93	10.60	10.64
3045	NYSE	IPG	Thu, Aug 12, 2004	11.08	11.20	10.76	10.76
3044	NYSE	IPG	Wed, Aug 11, 2004	10.85	11.19	10.80	11.18
3043	NYSE	IPG	Tue, Aug 10, 2004	10.75	11.13	10.75	11.00
3042	NYSE	IPG	Mon, Aug 9, 2004	11.54	11.68	11.26	11.31
3041	NYSE	IPG	Fri, Aug 6, 2004	11.80	11.94	11.62	11.68
3040	NYSE	IPG	Thu, Aug 5, 2004	12.10	12.33	11.98	12.16
3039	NYSE	IPG	Wed, Aug 4, 2004	12.40	12.40	11.78	12.19
3038	NYSE	IPG	Tue, Aug 3, 2004	12.58	12.70	12.40	12.40
3037	NYSE	IPG	Mon, Aug 2, 2004	12.80	12.80	12.51	12.70
3036	NYSE	IPG	Fri, Jul 30, 2004	12.84	12.89	12.74	12.79
3035	NYSE	IPG	Thu, Jul 29, 2004	12.90	12.97	12.80	12.84
3034	NYSE	IPG	Wed, Jul 28, 2004	12.89	12.95	12.63	12.83
3033	NYSE	IPG	Tue, Jul 27, 2004	12.76	12.91	12.76	12.84
3032	NYSE	IPG	Mon, Jul 26, 2004	12.73	12.92	12.62	12.77
3031	NYSE	IPG	Fri, Jul 23, 2004	12.97	12.97	12.69	12.77
3030	NYSE	IPG	Thu, Jul 22, 2004	12.93	12.99	12.72	12.97
3029	NYSE	IPG	Wed, Jul 21, 2004	13.00	13.26	12.92	13.00
3028	NYSE	IPG	Tue, Jul 20, 2004	12.85	13.05	12.71	13.01
3027	NYSE	IPG	Mon, Jul 19, 2004	12.82	12.96	12.77	12.87
3026	NYSE	IPG	Fri, Jul 16, 2004	13.09	13.12	12.81	12.82
3025	NYSE	IPG	Thu, Jul 15, 2004	13.05	13.15	12.92	13.05
3024	NYSE	IPG	Wed, Jul 14, 2004	13.00	13.15	12.90	13.01
3023	NYSE	IPG	Tue, Jul 13, 2004	12.82	13.12	12.80	13.12
3022	NYSE	IPG	Mon, Jul 12, 2004	12.97	13.07	12.68	12.87
3021	NYSE	IPG	Fri, Jul 9, 2004	13.17	13.17	12.97	13.05
3020	NYSE	IPG	Thu, Jul 8, 2004	13.05	13.19	13.00	13.05
3019	NYSE	IPG	Wed, Jul 7, 2004	13.02	13.18	12.91	13.03
3018	NYSE	IPG	Tue, Jul 6, 2004	13.10	13.17	12.95	13.09
3017	NYSE	IPG	Fri, Jul 2, 2004	13.63	13.66	13.25	13.25
3016	NYSE	IPG	Thu, Jul 1, 2004	13.78	13.78	13.56	13.62
3015	NYSE	IPG	Wed, Jun 30, 2004	13.80	13.88	13.64	13.73
3014	NYSE	IPG	Tue, Jun 29, 2004	13.92	14.06	13.76	13.76
3013	NYSE	IPG	Mon, Jun 28, 2004	13.85	14.09	13.82	13.95
3012	NYSE	IPG	Fri, Jun 25, 2004	14.05	14.06	13.82	14.00
3011	NYSE	IPG	Thu, Jun 24, 2004	13.90	14.17	13.88	14.09
3010	NYSE	IPG	Wed, Jun 23, 2004	13.85	13.97	13.73	13.96
3009	NYSE	IPG	Tue, Jun 22, 2004	14.00	14.00	13.50	13.81
3008	NYSE	IPG	Mon, Jun 21, 2004	14.50	14.53	14.01	14.05
3007	NYSE	IPG	Fri, Jun 18, 2004	14.37	14.62	14.33	14.51
3006	NYSE	IPG	Thu, Jun 17, 2004	14.52	14.63	14.32	14.50
3005	NYSE	IPG	Wed, Jun 16, 2004	14.57	14.60	14.45	14.60
3004	NYSE	IPG	Tue, Jun 15, 2004	14.49	14.76	14.41	14.47
3003	NYSE	IPG	Mon, Jun 14, 2004	14.68	14.68	14.33	14.38
3002	NYSE	IPG	Thu, Jun 10, 2004	14.80	14.80	14.58	14.68
3001	NYSE	IPG	Wed, Jun 9, 2004	14.66	14.80	14.42	14.43
3000	NYSE	IPG	Tue, Jun 8, 2004	14.12	14.72	14.09	14.70
2999	NYSE	IPG	Mon, Jun 7, 2004	14.10	14.19	13.97	14.18
2998	NYSE	IPG	Fri, Jun 4, 2004	14.22	14.28	13.92	13.97
2997	NYSE	IPG	Thu, Jun 3, 2004	14.23	14.28	14.00	14.22
2996	NYSE	IPG	Wed, Jun 2, 2004	14.14	14.29	14.05	14.24
2995	NYSE	IPG	Tue, Jun 1, 2004	14.39	14.39	14.06	14.14
2994	NYSE	IPG	Fri, May 28, 2004	14.42	14.44	14.20	14.38
2993	NYSE	IPG	Thu, May 27, 2004	14.42	14.45	14.23	14.40
2992	NYSE	IPG	Wed, May 26, 2004	14.30	14.50	14.30	14.36
2991	NYSE	IPG	Tue, May 25, 2004	14.26	14.46	14.11	14.37
2990	NYSE	IPG	Mon, May 24, 2004	14.34	14.40	14.22	14.35
2989	NYSE	IPG	Fri, May 21, 2004	14.18	14.24	14.10	14.20
2988	NYSE	IPG	Thu, May 20, 2004	14.21	14.32	14.01	14.10
2987	NYSE	IPG	Wed, May 19, 2004	14.11	14.42	14.04	14.21
2986	NYSE	IPG	Tue, May 18, 2004	14.00	14.22	13.90	14.01
2985	NYSE	IPG	Mon, May 17, 2004	14.05	14.64	13.85	13.95
2984	NYSE	IPG	Fri, May 14, 2004	14.24	14.48	14.20	14.30
2983	NYSE	IPG	Thu, May 13, 2004	14.31	14.42	14.00	14.23
2982	NYSE	IPG	Wed, May 12, 2004	14.61	14.61	13.94	14.41
2981	NYSE	IPG	Tue, May 11, 2004	14.50	14.77	14.32	14.60
2980	NYSE	IPG	Mon, May 10, 2004	15.27	15.28	14.28	14.39
2979	NYSE	IPG	Fri, May 7, 2004	15.45	15.76	15.13	15.35
2978	NYSE	IPG	Thu, May 6, 2004	15.70	15.85	15.50	15.54
2977	NYSE	IPG	Wed, May 5, 2004	15.69	15.98	15.69	15.82
2976	NYSE	IPG	Tue, May 4, 2004	15.86	15.86	15.58	15.67
2975	NYSE	IPG	Mon, May 3, 2004	15.67	15.96	15.39	15.86
2974	NYSE	IPG	Fri, Apr 30, 2004	16.00	16.06	15.61	15.69
2973	NYSE	IPG	Thu, Apr 29, 2004	16.00	16.13	15.85	16.00
2972	NYSE	IPG	Wed, Apr 28, 2004	16.25	16.25	15.91	16.05
2971	NYSE	IPG	Tue, Apr 27, 2004	16.20	16.80	16.15	16.30
2970	NYSE	IPG	Mon, Apr 26, 2004	16.40	16.50	16.10	16.15
2969	NYSE	IPG	Fri, Apr 23, 2004	16.39	16.46	16.22	16.37
2968	NYSE	IPG	Thu, Apr 22, 2004	16.36	16.50	16.32	16.43
2967	NYSE	IPG	Wed, Apr 21, 2004	16.22	16.42	16.21	16.36
2966	NYSE	IPG	Tue, Apr 20, 2004	16.33	16.50	16.11	16.24
2965	NYSE	IPG	Mon, Apr 19, 2004	16.07	16.20	15.99	16.18
2964	NYSE	IPG	Fri, Apr 16, 2004	15.95	16.14	15.80	16.03
2963	NYSE	IPG	Thu, Apr 15, 2004	15.92	16.00	15.74	15.85
2962	NYSE	IPG	Wed, Apr 14, 2004	16.09	16.16	15.89	15.95
2961	NYSE	IPG	Tue, Apr 13, 2004	16.34	16.42	16.08	16.11
2960	NYSE	IPG	Mon, Apr 12, 2004	16.29	16.40	16.24	16.33
2959	NYSE	IPG	Thu, Apr 8, 2004	16.20	16.41	16.20	16.26
2958	NYSE	IPG	Wed, Apr 7, 2004	16.15	16.28	16.07	16.13
2957	NYSE	IPG	Tue, Apr 6, 2004	15.98	16.16	15.90	16.15
2956	NYSE	IPG	Mon, Apr 5, 2004	15.90	16.01	15.67	15.98
2955	NYSE	IPG	Fri, Apr 2, 2004	15.60	16.06	15.53	15.93
2954	NYSE	IPG	Thu, Apr 1, 2004	15.39	15.55	15.25	15.38
2953	NYSE	IPG	Wed, Mar 31, 2004	15.20	15.47	15.10	15.38
2952	NYSE	IPG	Tue, Mar 30, 2004	15.05	15.13	14.95	15.12
2951	NYSE	IPG	Mon, Mar 29, 2004	15.08	15.23	15.03	15.14
2950	NYSE	IPG	Fri, Mar 26, 2004	14.95	15.19	14.89	15.00
2949	NYSE	IPG	Thu, Mar 25, 2004	15.04	15.23	14.98	15.02
2948	NYSE	IPG	Wed, Mar 24, 2004	15.05	15.13	14.77	14.96
2947	NYSE	IPG	Tue, Mar 23, 2004	14.94	15.20	14.92	15.12
2946	NYSE	IPG	Mon, Mar 22, 2004	15.00	15.10	14.80	14.86
2945	NYSE	IPG	Fri, Mar 19, 2004	15.05	15.32	15.05	15.11
2944	NYSE	IPG	Thu, Mar 18, 2004	15.38	15.42	15.08	15.20
2943	NYSE	IPG	Wed, Mar 17, 2004	15.34	15.49	15.25	15.34
2942	NYSE	IPG	Tue, Mar 16, 2004	15.36	15.46	15.07	15.15
2941	NYSE	IPG	Mon, Mar 15, 2004	15.70	15.70	15.15	15.16
2940	NYSE	IPG	Fri, Mar 12, 2004	15.84	15.97	15.51	15.69
2939	NYSE	IPG	Thu, Mar 11, 2004	15.95	16.13	15.66	15.84
2938	NYSE	IPG	Wed, Mar 10, 2004	16.93	16.93	16.15	16.24
2937	NYSE	IPG	Tue, Mar 9, 2004	16.47	17.27	16.47	16.93
2936	NYSE	IPG	Mon, Mar 8, 2004	16.55	16.74	16.43	16.47
2935	NYSE	IPG	Fri, Mar 5, 2004	16.70	16.75	16.50	16.57
2934	NYSE	IPG	Thu, Mar 4, 2004	16.67	16.80	16.61	16.70
2933	NYSE	IPG	Wed, Mar 3, 2004	16.80	16.87	16.56	16.69
2932	NYSE	IPG	Tue, Mar 2, 2004	16.90	16.95	16.80	16.80
2931	NYSE	IPG	Mon, Mar 1, 2004	17.03	17.03	16.87	16.93
2930	NYSE	IPG	Fri, Feb 27, 2004	16.42	17.09	16.42	16.95
2929	NYSE	IPG	Thu, Feb 26, 2004	16.80	17.00	16.74	16.99
2928	NYSE	IPG	Wed, Feb 25, 2004	16.48	16.91	16.38	16.90
2927	NYSE	IPG	Tue, Feb 24, 2004	16.61	16.65	16.30	16.43
2926	NYSE	IPG	Mon, Feb 23, 2004	16.72	16.72	16.56	16.61
2925	NYSE	IPG	Fri, Feb 20, 2004	16.92	16.92	16.39	16.53
2924	NYSE	IPG	Thu, Feb 19, 2004	16.98	17.01	16.89	16.90
2923	NYSE	IPG	Wed, Feb 18, 2004	16.95	16.99	16.80	16.97
2922	NYSE	IPG	Tue, Feb 17, 2004	17.10	17.10	16.84	16.99
2921	NYSE	IPG	Fri, Feb 13, 2004	17.05	17.09	16.76	16.92
2920	NYSE	IPG	Thu, Feb 12, 2004	17.00	17.06	16.90	17.06
2919	NYSE	IPG	Wed, Feb 11, 2004	17.08	17.20	16.95	17.08
2918	NYSE	IPG	Tue, Feb 10, 2004	16.75	17.31	16.70	17.19
2917	NYSE	IPG	Mon, Feb 9, 2004	16.82	16.92	16.70	16.73
2916	NYSE	IPG	Fri, Feb 6, 2004	16.44	16.92	16.44	16.85
2915	NYSE	IPG	Thu, Feb 5, 2004	16.37	16.57	16.28	16.41
2914	NYSE	IPG	Wed, Feb 4, 2004	16.66	16.67	16.38	16.41
2913	NYSE	IPG	Tue, Feb 3, 2004	16.60	16.86	16.55	16.71
2912	NYSE	IPG	Mon, Feb 2, 2004	16.59	16.82	16.46	16.65
2911	NYSE	IPG	Fri, Jan 30, 2004	16.60	16.68	16.51	16.54
2910	NYSE	IPG	Thu, Jan 29, 2004	16.75	16.78	16.48	16.65
2909	NYSE	IPG	Wed, Jan 28, 2004	16.70	16.87	16.50	16.57
2908	NYSE	IPG	Tue, Jan 27, 2004	16.67	16.79	16.60	16.70
2907	NYSE	IPG	Mon, Jan 26, 2004	16.84	16.85	16.54	16.70
2906	NYSE	IPG	Fri, Jan 23, 2004	16.85	16.90	16.68	16.84
2905	NYSE	IPG	Thu, Jan 22, 2004	16.80	17.00	16.70	16.81
2904	NYSE	IPG	Wed, Jan 21, 2004	16.68	16.80	16.46	16.71
2903	NYSE	IPG	Tue, Jan 20, 2004	16.97	16.97	16.39	16.68
2902	NYSE	IPG	Fri, Jan 16, 2004	16.82	17.07	16.75	16.98
2901	NYSE	IPG	Thu, Jan 15, 2004	16.55	16.91	16.30	16.78
2900	NYSE	IPG	Wed, Jan 14, 2004	16.22	16.67	16.22	16.55
2899	NYSE	IPG	Tue, Jan 13, 2004	16.45	16.78	16.25	16.28
2898	NYSE	IPG	Mon, Jan 12, 2004	16.47	16.55	16.31	16.49
2897	NYSE	IPG	Fri, Jan 9, 2004	16.59	17.01	16.38	16.41
2896	NYSE	IPG	Thu, Jan 8, 2004	16.57	16.83	16.53	16.65
2895	NYSE	IPG	Wed, Jan 7, 2004	16.65	16.74	16.30	16.57
2894	NYSE	IPG	Tue, Jan 6, 2004	15.70	16.43	15.54	16.26
2893	NYSE	IPG	Mon, Jan 5, 2004	15.62	15.86	15.60	15.75
2892	NYSE	IPG	Fri, Jan 2, 2004	15.66	15.77	15.40	15.52
2891	NYSE	IPG	Wed, Dec 31, 2003	15.51	15.63	15.43	15.60
2890	NYSE	IPG	Tue, Dec 30, 2003	15.30	15.54	15.30	15.51
2889	NYSE	IPG	Mon, Dec 29, 2003	15.07	15.62	15.03	15.43
2888	NYSE	IPG	Fri, Dec 26, 2003	14.99	15.10	14.83	14.94
2887	NYSE	IPG	Wed, Dec 24, 2003	15.20	15.20	14.92	14.99
2886	NYSE	IPG	Tue, Dec 23, 2003	15.30	15.34	15.11	15.24
2885	NYSE	IPG	Mon, Dec 22, 2003	15.45	15.48	15.15	15.35
2884	NYSE	IPG	Fri, Dec 19, 2003	15.20	15.49	15.01	15.45
2883	NYSE	IPG	Thu, Dec 18, 2003	14.76	15.20	14.56	15.05
2882	NYSE	IPG	Wed, Dec 17, 2003	13.77	14.73	13.74	14.62
2881	NYSE	IPG	Tue, Dec 16, 2003	13.80	13.89	13.55	13.77
2880	NYSE	IPG	Mon, Dec 15, 2003	14.33	14.33	13.81	13.89
2879	NYSE	IPG	Fri, Dec 12, 2003	14.20	14.35	14.17	14.32
2878	NYSE	IPG	Thu, Dec 11, 2003	13.75	14.28	13.75	14.18
2877	NYSE	IPG	Wed, Dec 10, 2003	14.00	14.12	13.70	13.82
2876	NYSE	IPG	Tue, Dec 9, 2003	14.15	14.60	13.96	14.02
2875	NYSE	IPG	Mon, Dec 8, 2003	14.40	14.48	14.14	14.20
2874	NYSE	IPG	Fri, Dec 5, 2003	14.25	14.61	14.19	14.51
2873	NYSE	IPG	Thu, Dec 4, 2003	14.46	14.48	14.22	14.32
2872	NYSE	IPG	Wed, Dec 3, 2003	14.60	14.77	14.38	14.40
2871	NYSE	IPG	Tue, Dec 2, 2003	15.25	15.25	14.42	14.50
2870	NYSE	IPG	Mon, Dec 1, 2003	14.23	14.45	14.22	14.37
2869	NYSE	IPG	Fri, Nov 28, 2003	14.09	14.31	14.07	14.25
2868	NYSE	IPG	Wed, Nov 26, 2003	14.24	14.30	13.93	14.06
2867	NYSE	IPG	Tue, Nov 25, 2003	14.30	14.48	14.18	14.19
2866	NYSE	IPG	Mon, Nov 24, 2003	14.50	14.70	14.10	14.21
2865	NYSE	IPG	Fri, Nov 21, 2003	14.26	14.45	14.19	14.31
2864	NYSE	IPG	Thu, Nov 20, 2003	14.22	14.54	14.13	14.18
2863	NYSE	IPG	Wed, Nov 19, 2003	14.69	14.90	14.59	14.72
2862	NYSE	IPG	Tue, Nov 18, 2003	14.76	14.97	14.68	14.69
2861	NYSE	IPG	Mon, Nov 17, 2003	15.04	15.07	14.68	14.82
2860	NYSE	IPG	Fri, Nov 14, 2003	15.04	15.32	14.96	15.05
2859	NYSE	IPG	Thu, Nov 13, 2003	15.35	15.36	15.01	15.03
2858	NYSE	IPG	Wed, Nov 12, 2003	15.70	15.72	15.26	15.58
2857	NYSE	IPG	Tue, Nov 11, 2003	15.39	15.90	15.35	15.65
2856	NYSE	IPG	Mon, Nov 10, 2003	16.41	16.41	15.38	15.39
2855	NYSE	IPG	Fri, Nov 7, 2003	16.00	16.50	15.93	16.41
2854	NYSE	IPG	Thu, Nov 6, 2003	15.62	15.80	15.38	15.80
2853	NYSE	IPG	Wed, Nov 5, 2003	15.75	15.80	15.21	15.62
2852	NYSE	IPG	Tue, Nov 4, 2003	14.94	15.18	14.73	15.09
2851	NYSE	IPG	Mon, Nov 3, 2003	14.98	15.10	14.90	15.07
2850	NYSE	IPG	Fri, Oct 31, 2003	15.12	15.13	14.79	14.88
2849	NYSE	IPG	Thu, Oct 30, 2003	14.75	15.28	14.58	15.12
2848	NYSE	IPG	Wed, Oct 29, 2003	14.13	14.55	14.05	14.36
2847	NYSE	IPG	Tue, Oct 28, 2003	13.90	14.18	13.90	14.13
2846	NYSE	IPG	Mon, Oct 27, 2003	13.63	13.90	13.63	13.81
2845	NYSE	IPG	Fri, Oct 24, 2003	13.62	13.68	13.46	13.55
2844	NYSE	IPG	Thu, Oct 23, 2003	13.62	14.00	13.50	13.72
2843	NYSE	IPG	Wed, Oct 22, 2003	13.90	13.90	13.65	13.72
2842	NYSE	IPG	Tue, Oct 21, 2003	13.89	14.12	13.76	14.03
2841	NYSE	IPG	Mon, Oct 20, 2003	14.00	14.00	13.70	13.89
2840	NYSE	IPG	Fri, Oct 17, 2003	14.31	14.31	13.99	14.05
2839	NYSE	IPG	Thu, Oct 16, 2003	14.65	14.66	14.27	14.31
2838	NYSE	IPG	Wed, Oct 15, 2003	15.41	15.41	14.81	14.88
2837	NYSE	IPG	Tue, Oct 14, 2003	14.30	15.36	14.14	15.34
2836	NYSE	IPG	Mon, Oct 13, 2003	14.02	14.27	13.95	14.26
2835	NYSE	IPG	Fri, Oct 10, 2003	13.95	14.12	13.92	13.97
2834	NYSE	IPG	Thu, Oct 9, 2003	13.95	14.18	13.90	13.98
2833	NYSE	IPG	Wed, Oct 8, 2003	14.01	14.01	13.75	13.75
2832	NYSE	IPG	Tue, Oct 7, 2003	13.93	14.02	13.88	14.01
2831	NYSE	IPG	Mon, Oct 6, 2003	14.00	14.12	13.95	14.01
2830	NYSE	IPG	Fri, Oct 3, 2003	14.10	14.25	13.98	14.04
2829	NYSE	IPG	Thu, Oct 2, 2003	14.39	14.39	13.95	14.00
2828	NYSE	IPG	Wed, Oct 1, 2003	14.19	14.49	14.17	14.39
2827	NYSE	IPG	Tue, Sep 30, 2003	13.90	14.20	13.84	14.12
2826	NYSE	IPG	Mon, Sep 29, 2003	14.00	14.09	13.81	13.90
2825	NYSE	IPG	Fri, Sep 26, 2003	14.03	14.12	13.70	13.90
2824	NYSE	IPG	Thu, Sep 25, 2003	14.35	14.49	14.12	14.13
2823	NYSE	IPG	Wed, Sep 24, 2003	14.84	14.84	14.30	14.40
2822	NYSE	IPG	Tue, Sep 23, 2003	14.96	14.96	14.72	14.90
2821	NYSE	IPG	Mon, Sep 22, 2003	14.85	14.97	14.70	14.96
2820	NYSE	IPG	Fri, Sep 19, 2003	14.75	15.03	14.72	15.03
2819	NYSE	IPG	Thu, Sep 18, 2003	14.62	14.78	14.51	14.75
2818	NYSE	IPG	Wed, Sep 17, 2003	14.98	15.17	14.77	14.93
2817	NYSE	IPG	Tue, Sep 16, 2003	14.92	15.00	14.75	14.98
2816	NYSE	IPG	Mon, Sep 15, 2003	14.93	14.93	14.75	14.78
2815	NYSE	IPG	Fri, Sep 12, 2003	14.95	15.00	14.59	14.88
2814	NYSE	IPG	Thu, Sep 11, 2003	14.76	15.10	14.69	15.08
2813	NYSE	IPG	Wed, Sep 10, 2003	15.16	15.25	14.73	14.75
2812	NYSE	IPG	Tue, Sep 9, 2003	15.40	15.40	15.04	15.15
2811	NYSE	IPG	Mon, Sep 8, 2003	15.43	15.66	15.39	15.40
2810	NYSE	IPG	Fri, Sep 5, 2003	15.40	15.62	15.14	15.41
2809	NYSE	IPG	Thu, Sep 4, 2003	15.42	15.45	15.24	15.40
2808	NYSE	IPG	Wed, Sep 3, 2003	15.44	15.53	15.30	15.42
2807	NYSE	IPG	Tue, Sep 2, 2003	15.27	15.44	14.95	15.44
2806	NYSE	IPG	Fri, Aug 29, 2003	15.00	15.24	14.99	15.15
2805	NYSE	IPG	Thu, Aug 28, 2003	14.74	15.01	14.57	14.99
2804	NYSE	IPG	Wed, Aug 27, 2003	14.20	14.65	14.10	14.60
2803	NYSE	IPG	Tue, Aug 26, 2003	14.26	14.39	13.97	14.36
2802	NYSE	IPG	Mon, Aug 25, 2003	14.00	14.38	13.90	14.31
2801	NYSE	IPG	Fri, Aug 22, 2003	14.03	14.27	14.01	14.06
2800	NYSE	IPG	Thu, Aug 21, 2003	13.61	13.89	13.61	13.89
2799	NYSE	IPG	Wed, Aug 20, 2003	13.49	13.70	13.40	13.63
2798	NYSE	IPG	Tue, Aug 19, 2003	13.57	13.74	13.45	13.60
2797	NYSE	IPG	Mon, Aug 18, 2003	13.70	13.76	13.56	13.58
2796	NYSE	IPG	Fri, Aug 15, 2003	13.62	13.75	13.59	13.68
2795	NYSE	IPG	Thu, Aug 14, 2003	13.46	13.61	13.21	13.57
2794	NYSE	IPG	Wed, Aug 13, 2003	13.69	13.69	13.23	13.37
2793	NYSE	IPG	Tue, Aug 12, 2003	13.40	13.72	13.05	13.70
2792	NYSE	IPG	Mon, Aug 11, 2003	13.40	13.48	13.15	13.30
2791	NYSE	IPG	Fri, Aug 8, 2003	13.49	13.68	13.22	13.35
2790	NYSE	IPG	Thu, Aug 7, 2003	13.30	13.53	13.14	13.35
2789	NYSE	IPG	Wed, Aug 6, 2003	13.50	13.57	13.25	13.30
2788	NYSE	IPG	Tue, Aug 5, 2003	13.64	13.80	13.42	13.63
2787	NYSE	IPG	Mon, Aug 4, 2003	13.75	13.90	13.48	13.61
2786	NYSE	IPG	Fri, Aug 1, 2003	13.80	13.84	13.39	13.75
2785	NYSE	IPG	Thu, Jul 31, 2003	13.44	14.03	13.44	13.80
2784	NYSE	IPG	Wed, Jul 30, 2003	13.64	13.70	13.34	13.39
2783	NYSE	IPG	Tue, Jul 29, 2003	13.80	13.90	13.34	13.64
2782	NYSE	IPG	Mon, Jul 28, 2003	13.79	13.88	13.50	13.85
2781	NYSE	IPG	Fri, Jul 25, 2003	13.29	13.86	13.26	13.86
2780	NYSE	IPG	Thu, Jul 24, 2003	13.16	13.67	13.07	13.38
2779	NYSE	IPG	Wed, Jul 23, 2003	13.36	13.36	12.85	13.16
2778	NYSE	IPG	Tue, Jul 22, 2003	12.91	13.35	12.63	13.23
2777	NYSE	IPG	Mon, Jul 21, 2003	13.17	13.18	12.82	12.94
2776	NYSE	IPG	Fri, Jul 18, 2003	13.02	13.26	12.88	13.17
2775	NYSE	IPG	Thu, Jul 17, 2003	13.30	13.35	12.97	12.97
2774	NYSE	IPG	Wed, Jul 16, 2003	13.15	13.50	13.06	13.50
2773	NYSE	IPG	Tue, Jul 15, 2003	13.35	13.35	13.05	13.15
2772	NYSE	IPG	Mon, Jul 14, 2003	13.60	13.60	13.27	13.35
2771	NYSE	IPG	Fri, Jul 11, 2003	13.50	13.58	13.34	13.40
2770	NYSE	IPG	Thu, Jul 10, 2003	13.56	13.60	13.21	13.50
2769	NYSE	IPG	Wed, Jul 9, 2003	13.80	13.88	13.44	13.71
2768	NYSE	IPG	Tue, Jul 8, 2003	13.57	13.81	13.37	13.81
2767	NYSE	IPG	Mon, Jul 7, 2003	13.10	13.59	13.09	13.57
2766	NYSE	IPG	Thu, Jul 3, 2003	13.28	13.30	13.01	13.01
2765	NYSE	IPG	Wed, Jul 2, 2003	13.22	13.45	13.07	13.38
2764	NYSE	IPG	Tue, Jul 1, 2003	13.30	13.35	13.03	13.21
2763	NYSE	IPG	Mon, Jun 30, 2003	13.01	13.47	13.01	13.38
2762	NYSE	IPG	Fri, Jun 27, 2003	13.00	13.05	12.85	13.01
2761	NYSE	IPG	Thu, Jun 26, 2003	12.87	13.04	12.68	13.00
2760	NYSE	IPG	Wed, Jun 25, 2003	13.30	13.40	12.80	12.86
2759	NYSE	IPG	Tue, Jun 24, 2003	13.53	13.60	13.22	13.40
2758	NYSE	IPG	Mon, Jun 23, 2003	14.40	14.47	13.98	13.98
2757	NYSE	IPG	Fri, Jun 20, 2003	14.53	14.70	14.20	14.55
2756	NYSE	IPG	Thu, Jun 19, 2003	14.55	14.60	14.10	14.33
2755	NYSE	IPG	Wed, Jun 18, 2003	14.18	14.85	13.95	14.55
2754	NYSE	IPG	Tue, Jun 17, 2003	14.28	14.42	14.07	14.35
2753	NYSE	IPG	Mon, Jun 16, 2003	13.78	14.29	13.78	14.28
2752	NYSE	IPG	Fri, Jun 13, 2003	14.27	14.30	13.60	13.74
2751	NYSE	IPG	Thu, Jun 12, 2003	14.31	14.31	13.99	14.17
2750	NYSE	IPG	Wed, Jun 11, 2003	14.04	14.37	13.96	14.31
2749	NYSE	IPG	Tue, Jun 10, 2003	14.00	14.10	13.83	14.01
2748	NYSE	IPG	Mon, Jun 9, 2003	13.86	14.02	13.77	13.87
2747	NYSE	IPG	Fri, Jun 6, 2003	14.00	14.16	13.85	13.85
2746	NYSE	IPG	Thu, Jun 5, 2003	13.59	13.60	13.27	13.56
2745	NYSE	IPG	Wed, Jun 4, 2003	13.41	13.70	13.40	13.64
2744	NYSE	IPG	Tue, Jun 3, 2003	13.75	13.75	13.19	13.41
2743	NYSE	IPG	Mon, Jun 2, 2003	13.75	13.93	13.62	13.70
2742	NYSE	IPG	Fri, May 30, 2003	13.36	13.75	13.34	13.75
2741	NYSE	IPG	Thu, May 29, 2003	13.20	13.56	13.18	13.22
2740	NYSE	IPG	Wed, May 28, 2003	13.10	13.33	13.05	13.20
2739	NYSE	IPG	Tue, May 27, 2003	13.00	13.35	12.86	13.26
2738	NYSE	IPG	Fri, May 23, 2003	12.95	13.16	12.85	13.06
2737	NYSE	IPG	Thu, May 22, 2003	12.50	13.15	12.50	12.88
2736	NYSE	IPG	Wed, May 21, 2003	12.30	12.50	12.27	12.45
2735	NYSE	IPG	Tue, May 20, 2003	12.13	12.40	12.08	12.32
2734	NYSE	IPG	Mon, May 19, 2003	12.69	12.69	12.11	12.14
2733	NYSE	IPG	Fri, May 16, 2003	12.45	12.80	12.16	12.80
2732	NYSE	IPG	Thu, May 15, 2003	12.00	12.43	11.95	12.39
2731	NYSE	IPG	Wed, May 14, 2003	11.92	12.14	11.87	11.96
2730	NYSE	IPG	Tue, May 13, 2003	12.11	12.16	11.84	11.92
2729	NYSE	IPG	Mon, May 12, 2003	11.72	12.31	11.67	12.20
2728	NYSE	IPG	Fri, May 9, 2003	11.39	11.90	9.45	11.87
2727	NYSE	IPG	Thu, May 8, 2003	11.75	11.75	11.14	11.39
2726	NYSE	IPG	Wed, May 7, 2003	11.63	12.05	11.57	11.65
2725	NYSE	IPG	Tue, May 6, 2003	11.63	11.85	11.54	11.75
2724	NYSE	IPG	Mon, May 5, 2003	11.93	11.93	11.59	11.63
2723	NYSE	IPG	Fri, May 2, 2003	11.35	11.97	11.35	11.96
2722	NYSE	IPG	Thu, May 1, 2003	11.33	11.60	11.14	11.60
2721	NYSE	IPG	Wed, Apr 30, 2003	11.39	11.62	11.22	11.40
2720	NYSE	IPG	Tue, Apr 29, 2003	11.30	11.49	11.13	11.46
2719	NYSE	IPG	Mon, Apr 28, 2003	10.85	11.37	10.85	11.30
2718	NYSE	IPG	Fri, Apr 25, 2003	11.01	11.08	10.80	11.00
2717	NYSE	IPG	Thu, Apr 24, 2003	11.10	11.25	10.91	11.08
2716	NYSE	IPG	Wed, Apr 23, 2003	10.66	11.40	10.59	11.35
2715	NYSE	IPG	Tue, Apr 22, 2003	10.08	10.77	10.00	10.77
2714	NYSE	IPG	Mon, Apr 21, 2003	10.23	10.28	10.00	10.24
2713	NYSE	IPG	Thu, Apr 17, 2003	10.03	10.26	10.02	10.15
2712	NYSE	IPG	Wed, Apr 16, 2003	10.27	10.56	10.07	10.12
2711	NYSE	IPG	Tue, Apr 15, 2003	9.99	10.35	9.85	10.08
2710	NYSE	IPG	Mon, Apr 14, 2003	9.69	10.15	9.69	9.99
2709	NYSE	IPG	Fri, Apr 11, 2003	9.90	10.10	9.59	9.70
2708	NYSE	IPG	Thu, Apr 10, 2003	9.73	9.85	9.59	9.82
2707	NYSE	IPG	Wed, Apr 9, 2003	9.86	9.96	9.59	9.60
2706	NYSE	IPG	Tue, Apr 8, 2003	10.00	10.05	9.78	9.79
2705	NYSE	IPG	Mon, Apr 7, 2003	10.30	10.40	9.99	10.00
2704	NYSE	IPG	Fri, Apr 4, 2003	10.12	10.15	9.82	9.85
2703	NYSE	IPG	Thu, Apr 3, 2003	9.76	10.34	9.72	10.12
2702	NYSE	IPG	Wed, Apr 2, 2003	9.55	9.84	9.53	9.76
2701	NYSE	IPG	Tue, Apr 1, 2003	9.35	9.46	9.19	9.30
2700	NYSE	IPG	Mon, Mar 31, 2003	9.37	9.54	9.26	9.30
2699	NYSE	IPG	Fri, Mar 28, 2003	9.51	9.93	9.41	9.52
2698	NYSE	IPG	Thu, Mar 27, 2003	9.50	9.68	9.42	9.50
2697	NYSE	IPG	Wed, Mar 26, 2003	9.78	9.84	9.44	9.70
2696	NYSE	IPG	Tue, Mar 25, 2003	9.65	9.95	9.45	9.77
2695	NYSE	IPG	Mon, Mar 24, 2003	9.75	9.82	9.38	9.43
2694	NYSE	IPG	Fri, Mar 21, 2003	9.75	10.01	9.54	9.93
2693	NYSE	IPG	Thu, Mar 20, 2003	9.20	9.63	9.04	9.53
2692	NYSE	IPG	Wed, Mar 19, 2003	8.90	9.25	8.85	9.25
2691	NYSE	IPG	Tue, Mar 18, 2003	9.30	9.30	8.90	8.97
2690	NYSE	IPG	Mon, Mar 17, 2003	8.62	9.10	8.51	9.10
2689	NYSE	IPG	Fri, Mar 14, 2003	8.52	8.70	8.35	8.69
2688	NYSE	IPG	Thu, Mar 13, 2003	8.60	8.68	8.37	8.46
2687	NYSE	IPG	Wed, Mar 12, 2003	7.89	8.48	7.89	8.43
2686	NYSE	IPG	Tue, Mar 11, 2003	7.96	8.14	7.81	8.01
2685	NYSE	IPG	Mon, Mar 10, 2003	7.95	8.09	7.60	8.01
2684	NYSE	IPG	Fri, Mar 7, 2003	7.20	8.75	7.20	8.45
2683	NYSE	IPG	Thu, Mar 6, 2003	9.00	9.00	8.42	8.59
2682	NYSE	IPG	Wed, Mar 5, 2003	9.24	9.38	8.91	9.00
2681	NYSE	IPG	Tue, Mar 4, 2003	9.57	9.60	9.24	9.26
2680	NYSE	IPG	Mon, Mar 3, 2003	9.85	9.95	9.52	9.52
2679	NYSE	IPG	Fri, Feb 28, 2003	9.72	9.96	9.59	9.65
2678	NYSE	IPG	Thu, Feb 27, 2003	9.25	9.75	9.13	9.70
2677	NYSE	IPG	Wed, Feb 26, 2003	9.25	9.32	9.10	9.24
2676	NYSE	IPG	Tue, Feb 25, 2003	9.10	9.35	8.83	9.33
2675	NYSE	IPG	Mon, Feb 24, 2003	9.34	9.60	9.20	9.23
2674	NYSE	IPG	Fri, Feb 21, 2003	9.50	9.70	9.39	9.66
2673	NYSE	IPG	Thu, Feb 20, 2003	9.50	9.60	9.28	9.40
2672	NYSE	IPG	Wed, Feb 19, 2003	9.40	9.49	9.20	9.35
2671	NYSE	IPG	Tue, Feb 18, 2003	9.50	9.60	9.39	9.50
2670	NYSE	IPG	Fri, Feb 14, 2003	8.82	9.47	8.79	9.47
2669	NYSE	IPG	Thu, Feb 13, 2003	8.91	9.10	8.60	8.85
2668	NYSE	IPG	Wed, Feb 12, 2003	9.70	9.85	9.11	9.23
2667	NYSE	IPG	Tue, Feb 11, 2003	10.25	10.85	10.21	10.34
2666	NYSE	IPG	Mon, Feb 10, 2003	10.48	10.71	10.19	10.25
2665	NYSE	IPG	Fri, Feb 7, 2003	10.96	10.97	10.50	10.54
2664	NYSE	IPG	Thu, Feb 6, 2003	11.45	11.63	11.04	11.07
2663	NYSE	IPG	Wed, Feb 5, 2003	11.78	12.10	11.49	11.50
2662	NYSE	IPG	Tue, Feb 4, 2003	12.62	12.62	11.70	11.74
2661	NYSE	IPG	Mon, Feb 3, 2003	12.90	12.98	12.60	12.61
2660	NYSE	IPG	Fri, Jan 31, 2003	12.07	12.90	12.07	12.87
2659	NYSE	IPG	Thu, Jan 30, 2003	12.66	12.77	12.12	12.12
2658	NYSE	IPG	Wed, Jan 29, 2003	12.83	12.83	12.30	12.76
2657	NYSE	IPG	Tue, Jan 28, 2003	12.67	12.95	12.38	12.83
2656	NYSE	IPG	Mon, Jan 27, 2003	13.15	13.41	12.50	12.62
2655	NYSE	IPG	Fri, Jan 24, 2003	13.69	13.75	13.06	13.15
2654	NYSE	IPG	Thu, Jan 23, 2003	13.30	13.75	13.25	13.62
2653	NYSE	IPG	Wed, Jan 22, 2003	13.25	13.58	13.10	13.30
2652	NYSE	IPG	Tue, Jan 21, 2003	14.19	14.19	13.28	13.41
2651	NYSE	IPG	Fri, Jan 17, 2003	14.60	14.60	14.16	14.18
2650	NYSE	IPG	Thu, Jan 16, 2003	15.10	15.10	14.50	14.60
2649	NYSE	IPG	Wed, Jan 15, 2003	15.08	15.09	14.74	14.85
2648	NYSE	IPG	Tue, Jan 14, 2003	15.02	15.15	14.98	15.00
2647	NYSE	IPG	Mon, Jan 13, 2003	15.00	15.34	14.99	15.02
2646	NYSE	IPG	Fri, Jan 10, 2003	15.38	15.54	15.05	15.07
2645	NYSE	IPG	Thu, Jan 9, 2003	15.01	15.59	15.01	15.38
2644	NYSE	IPG	Wed, Jan 8, 2003	15.15	15.30	14.94	15.01
2643	NYSE	IPG	Tue, Jan 7, 2003	15.25	15.30	15.10	15.10
2642	NYSE	IPG	Mon, Jan 6, 2003	14.92	15.31	14.83	15.31
2641	NYSE	IPG	Fri, Jan 3, 2003	14.55	14.89	14.39	14.82
2640	NYSE	IPG	Thu, Jan 2, 2003	14.08	14.74	14.03	14.64
2639	NYSE	IPG	Tue, Dec 31, 2002	13.50	14.25	13.50	14.08
2638	NYSE	IPG	Mon, Dec 30, 2002	13.53	13.78	13.43	13.69
2637	NYSE	IPG	Fri, Dec 27, 2002	14.00	14.09	13.51	13.62
2636	NYSE	IPG	Thu, Dec 26, 2002	14.08	14.41	14.00	14.08
2635	NYSE	IPG	Tue, Dec 24, 2002	14.00	14.24	13.95	14.06
2634	NYSE	IPG	Mon, Dec 23, 2002	13.91	14.45	13.84	14.32
2633	NYSE	IPG	Fri, Dec 20, 2002	13.42	14.09	13.17	14.01
2632	NYSE	IPG	Thu, Dec 19, 2002	13.25	13.57	13.25	13.50
2631	NYSE	IPG	Wed, Dec 18, 2002	13.58	13.58	13.25	13.45
2630	NYSE	IPG	Tue, Dec 17, 2002	13.30	13.84	13.30	13.57
2629	NYSE	IPG	Mon, Dec 16, 2002	13.28	13.71	13.28	13.50
2628	NYSE	IPG	Fri, Dec 13, 2002	13.56	13.86	13.21	13.21
2627	NYSE	IPG	Thu, Dec 12, 2002	13.80	13.88	13.53	13.71
2626	NYSE	IPG	Wed, Dec 11, 2002	13.89	14.10	13.61	13.86
2625	NYSE	IPG	Tue, Dec 10, 2002	13.47	14.00	13.31	13.88
2624	NYSE	IPG	Mon, Dec 9, 2002	14.00	14.15	13.20	13.46
2623	NYSE	IPG	Fri, Dec 6, 2002	14.35	14.70	14.15	14.45
2622	NYSE	IPG	Thu, Dec 5, 2002	14.70	14.71	14.23	14.50
2621	NYSE	IPG	Wed, Dec 4, 2002	14.50	14.74	14.06	14.55
2620	NYSE	IPG	Tue, Dec 3, 2002	14.85	14.85	14.41	14.59
2619	NYSE	IPG	Mon, Dec 2, 2002	15.08	15.58	14.67	14.98
2618	NYSE	IPG	Fri, Nov 29, 2002	15.00	15.15	14.77	14.97
2617	NYSE	IPG	Wed, Nov 27, 2002	14.52	15.11	14.50	15.00
2616	NYSE	IPG	Tue, Nov 26, 2002	14.70	14.83	14.45	14.50
2615	NYSE	IPG	Mon, Nov 25, 2002	14.50	14.79	14.39	14.65
2614	NYSE	IPG	Fri, Nov 22, 2002	14.81	14.85	14.46	14.50
2613	NYSE	IPG	Thu, Nov 21, 2002	13.97	14.98	13.85	14.91
2612	NYSE	IPG	Wed, Nov 20, 2002	13.20	14.22	13.03	13.97
2611	NYSE	IPG	Tue, Nov 19, 2002	14.30	14.45	13.87	14.21
2610	NYSE	IPG	Mon, Nov 18, 2002	13.62	14.41	13.62	14.30
2609	NYSE	IPG	Fri, Nov 15, 2002	12.80	13.52	12.80	13.50
2608	NYSE	IPG	Thu, Nov 14, 2002	12.85	13.86	12.80	13.39
2607	NYSE	IPG	Wed, Nov 13, 2002	12.85	12.89	12.42	12.58
2606	NYSE	IPG	Tue, Nov 12, 2002	12.73	13.18	12.65	12.94
2605	NYSE	IPG	Mon, Nov 11, 2002	13.36	13.36	12.05	12.81
2604	NYSE	IPG	Fri, Nov 8, 2002	13.42	13.80	13.14	13.36
2603	NYSE	IPG	Thu, Nov 7, 2002	13.80	13.80	13.33	13.58
2602	NYSE	IPG	Wed, Nov 6, 2002	13.65	14.11	13.50	14.00
2601	NYSE	IPG	Tue, Nov 5, 2002	13.80	13.85	13.25	13.81
2600	NYSE	IPG	Mon, Nov 4, 2002	13.10	14.45	13.02	13.81
2599	NYSE	IPG	Fri, Nov 1, 2002	11.98	12.94	11.95	12.79
2598	NYSE	IPG	Thu, Oct 31, 2002	12.50	12.50	11.97	11.97
2597	NYSE	IPG	Wed, Oct 30, 2002	12.03	12.08	11.64	11.85
2596	NYSE	IPG	Tue, Oct 29, 2002	12.13	12.13	11.70	12.00
2595	NYSE	IPG	Mon, Oct 28, 2002	12.60	12.90	12.00	12.15
2594	NYSE	IPG	Fri, Oct 25, 2002	13.25	13.40	11.61	12.40
2593	NYSE	IPG	Thu, Oct 24, 2002	13.40	14.05	12.85	13.58
2592	NYSE	IPG	Wed, Oct 23, 2002	12.10	13.32	11.85	13.21
2591	NYSE	IPG	Tue, Oct 22, 2002	11.00	12.46	10.99	12.33
2590	NYSE	IPG	Mon, Oct 21, 2002	11.10	11.47	10.75	11.47
2589	NYSE	IPG	Fri, Oct 18, 2002	11.45	11.64	11.00	11.25
2588	NYSE	IPG	Thu, Oct 17, 2002	11.00	11.70	9.85	11.44
2587	NYSE	IPG	Wed, Oct 16, 2002	16.65	16.83	16.09	16.30
2586	NYSE	IPG	Tue, Oct 15, 2002	16.92	17.19	16.64	17.05
2585	NYSE	IPG	Mon, Oct 14, 2002	15.49	16.50	15.24	16.27
2584	NYSE	IPG	Fri, Oct 11, 2002	15.28	16.15	15.22	15.49
2583	NYSE	IPG	Thu, Oct 10, 2002	13.91	15.05	13.80	14.94
2582	NYSE	IPG	Wed, Oct 9, 2002	13.90	14.25	13.70	13.78
2581	NYSE	IPG	Tue, Oct 8, 2002	14.12	14.49	13.65	14.35
2580	NYSE	IPG	Mon, Oct 7, 2002	14.61	15.00	14.00	14.02
2579	NYSE	IPG	Fri, Oct 4, 2002	15.45	15.48	14.40	14.56
2578	NYSE	IPG	Thu, Oct 3, 2002	15.95	16.10	14.75	14.88
2577	NYSE	IPG	Wed, Oct 2, 2002	16.75	16.79	15.30	15.41
2576	NYSE	IPG	Tue, Oct 1, 2002	16.19	17.45	15.81	16.95
2575	NYSE	IPG	Mon, Sep 30, 2002	16.00	16.40	15.84	15.85
2574	NYSE	IPG	Fri, Sep 27, 2002	17.25	17.42	16.18	16.32
2573	NYSE	IPG	Thu, Sep 26, 2002	16.38	17.55	16.38	17.41
2572	NYSE	IPG	Wed, Sep 25, 2002	15.95	16.60	15.75	16.35
2571	NYSE	IPG	Tue, Sep 24, 2002	15.90	16.10	15.69	15.75
2570	NYSE	IPG	Mon, Sep 23, 2002	15.85	16.26	15.75	16.17
2569	NYSE	IPG	Fri, Sep 20, 2002	15.80	16.10	15.80	15.89
2568	NYSE	IPG	Thu, Sep 19, 2002	16.65	16.77	15.75	15.84
2567	NYSE	IPG	Wed, Sep 18, 2002	17.40	17.55	16.65	17.27
2566	NYSE	IPG	Tue, Sep 17, 2002	18.00	18.25	17.38	17.59
2565	NYSE	IPG	Mon, Sep 16, 2002	17.87	18.10	17.50	17.75
2564	NYSE	IPG	Fri, Sep 13, 2002	18.20	18.20	17.62	17.89
2563	NYSE	IPG	Thu, Sep 12, 2002	18.80	18.81	18.02	18.23
2562	NYSE	IPG	Wed, Sep 11, 2002	18.95	19.12	18.78	18.80
2561	NYSE	IPG	Tue, Sep 10, 2002	18.60	19.10	18.25	18.75
2560	NYSE	IPG	Mon, Sep 9, 2002	18.15	18.70	17.67	18.62
2559	NYSE	IPG	Fri, Sep 6, 2002	17.90	18.64	17.75	18.45
2558	NYSE	IPG	Thu, Sep 5, 2002	17.27	17.78	16.60	17.49
2557	NYSE	IPG	Wed, Sep 4, 2002	17.10	17.30	16.58	17.27
2556	NYSE	IPG	Tue, Sep 3, 2002	18.24	18.24	17.00	17.19
2555	NYSE	IPG	Fri, Aug 30, 2002	18.30	18.85	18.15	18.23
2554	NYSE	IPG	Thu, Aug 29, 2002	18.15	18.99	18.15	18.82
2553	NYSE	IPG	Wed, Aug 28, 2002	18.78	18.83	18.27	18.55
2552	NYSE	IPG	Tue, Aug 27, 2002	19.46	19.95	18.93	19.03
2551	NYSE	IPG	Mon, Aug 26, 2002	19.04	19.79	18.88	19.56
2550	NYSE	IPG	Fri, Aug 23, 2002	19.90	19.90	18.90	19.05
2549	NYSE	IPG	Thu, Aug 22, 2002	18.45	20.20	18.19	19.96
2548	NYSE	IPG	Wed, Aug 21, 2002	18.61	18.86	18.00	18.24
2547	NYSE	IPG	Tue, Aug 20, 2002	19.10	19.20	18.40	18.61
2546	NYSE	IPG	Mon, Aug 19, 2002	18.48	19.30	17.90	19.12
2545	NYSE	IPG	Fri, Aug 16, 2002	18.55	18.65	18.08	18.48
2544	NYSE	IPG	Thu, Aug 15, 2002	16.99	18.75	16.99	18.61
2543	NYSE	IPG	Wed, Aug 14, 2002	15.05	17.25	15.00	17.06
2542	NYSE	IPG	Tue, Aug 13, 2002	16.65	16.95	15.75	15.78
2541	NYSE	IPG	Mon, Aug 12, 2002	17.00	17.01	16.17	16.65
2540	NYSE	IPG	Fri, Aug 9, 2002	16.80	17.40	16.40	17.15
2539	NYSE	IPG	Thu, Aug 8, 2002	16.15	17.14	15.70	17.00
2538	NYSE	IPG	Wed, Aug 7, 2002	13.90	16.30	13.70	16.15
2537	NYSE	IPG	Tue, Aug 6, 2002	15.00	15.00	12.75	13.40
2536	NYSE	IPG	Mon, Aug 5, 2002	19.55	19.56	14.50	14.99
2535	NYSE	IPG	Fri, Aug 2, 2002	20.04	20.04	19.27	19.68
2534	NYSE	IPG	Thu, Aug 1, 2002	20.65	20.79	19.80	20.04
2533	NYSE	IPG	Wed, Jul 31, 2002	21.75	21.75	20.40	20.91
2532	NYSE	IPG	Tue, Jul 30, 2002	21.36	22.17	20.90	21.90
2531	NYSE	IPG	Mon, Jul 29, 2002	19.60	21.76	19.60	21.71
2530	NYSE	IPG	Fri, Jul 26, 2002	19.20	19.66	18.95	19.07
2529	NYSE	IPG	Thu, Jul 25, 2002	19.10	19.96	18.80	19.23
2528	NYSE	IPG	Wed, Jul 24, 2002	18.15	20.07	18.02	19.89
2527	NYSE	IPG	Tue, Jul 23, 2002	19.91	20.00	18.50	18.70
2526	NYSE	IPG	Mon, Jul 22, 2002	20.44	20.60	18.91	19.88
2525	NYSE	IPG	Fri, Jul 19, 2002	20.75	20.92	20.22	20.48
2524	NYSE	IPG	Thu, Jul 18, 2002	22.08	22.35	20.52	20.95
2523	NYSE	IPG	Wed, Jul 17, 2002	22.55	22.96	21.55	22.08
2522	NYSE	IPG	Tue, Jul 16, 2002	22.61	23.10	22.10	22.27
2521	NYSE	IPG	Mon, Jul 15, 2002	22.90	22.91	22.00	22.81
2520	NYSE	IPG	Fri, Jul 12, 2002	23.50	24.25	23.20	23.45
2519	NYSE	IPG	Thu, Jul 11, 2002	22.75	23.59	22.06	23.36
2518	NYSE	IPG	Wed, Jul 10, 2002	24.00	24.20	22.69	23.01
2517	NYSE	IPG	Tue, Jul 9, 2002	24.60	25.01	24.00	24.15
2516	NYSE	IPG	Mon, Jul 8, 2002	24.90	25.00	24.10	24.66
2515	NYSE	IPG	Fri, Jul 5, 2002	23.54	24.67	23.36	24.67
2514	NYSE	IPG	Wed, Jul 3, 2002	22.91	23.45	22.33	23.29
2513	NYSE	IPG	Tue, Jul 2, 2002	23.06	23.35	21.60	22.91
2512	NYSE	IPG	Mon, Jul 1, 2002	24.77	25.08	23.00	23.06
2511	NYSE	IPG	Fri, Jun 28, 2002	23.26	25.36	23.20	24.76
2510	NYSE	IPG	Thu, Jun 27, 2002	25.02	25.20	21.80	23.51
2509	NYSE	IPG	Wed, Jun 26, 2002	25.20	25.42	24.87	25.27
2508	NYSE	IPG	Tue, Jun 25, 2002	25.61	25.81	25.20	25.55
2507	NYSE	IPG	Mon, Jun 24, 2002	25.00	25.80	24.30	25.36
2506	NYSE	IPG	Fri, Jun 21, 2002	24.75	25.75	24.74	25.10
2505	NYSE	IPG	Thu, Jun 20, 2002	26.29	26.51	25.00	25.07
2504	NYSE	IPG	Wed, Jun 19, 2002	26.86	27.23	26.21	26.28
2503	NYSE	IPG	Tue, Jun 18, 2002	26.48	27.28	26.47	27.00
2502	NYSE	IPG	Mon, Jun 17, 2002	27.35	27.66	26.46	26.73
2501	NYSE	IPG	Fri, Jun 14, 2002	27.02	27.22	26.20	27.00
2500	NYSE	IPG	Thu, Jun 13, 2002	27.95	28.18	26.67	27.14
2499	NYSE	IPG	Wed, Jun 12, 2002	29.50	29.65	25.82	28.17
2498	NYSE	IPG	Tue, Jun 11, 2002	30.47	30.90	29.95	30.02
2497	NYSE	IPG	Mon, Jun 10, 2002	30.75	31.40	30.30	30.47
2496	NYSE	IPG	Fri, Jun 7, 2002	31.05	31.16	30.15	30.50
2495	NYSE	IPG	Thu, Jun 6, 2002	33.01	33.01	31.00	31.24
2494	NYSE	IPG	Wed, Jun 5, 2002	32.29	33.05	32.25	33.01
2493	NYSE	IPG	Tue, Jun 4, 2002	32.20	32.46	32.06	32.40
2492	NYSE	IPG	Mon, Jun 3, 2002	32.98	33.35	32.03	32.07
2491	NYSE	IPG	Fri, May 31, 2002	32.20	33.09	32.19	33.00
2490	NYSE	IPG	Thu, May 30, 2002	32.87	32.88	32.00	32.10
2489	NYSE	IPG	Wed, May 29, 2002	33.41	33.65	32.90	33.00
2488	NYSE	IPG	Tue, May 28, 2002	33.94	33.98	33.20	33.40
2487	NYSE	IPG	Fri, May 24, 2002	33.75	34.05	33.56	33.84
2486	NYSE	IPG	Thu, May 23, 2002	33.23	33.74	33.23	33.69
2485	NYSE	IPG	Wed, May 22, 2002	33.00	33.29	32.85	33.22
2484	NYSE	IPG	Tue, May 21, 2002	33.14	33.41	32.60	33.03
2483	NYSE	IPG	Mon, May 20, 2002	33.65	33.65	32.80	32.89
2482	NYSE	IPG	Fri, May 17, 2002	33.80	33.95	33.31	33.50
2481	NYSE	IPG	Thu, May 16, 2002	33.75	34.03	33.38	33.80
2480	NYSE	IPG	Wed, May 15, 2002	32.90	34.00	32.90	33.69
2479	NYSE	IPG	Tue, May 14, 2002	32.60	33.10	32.28	33.02
2478	NYSE	IPG	Mon, May 13, 2002	31.64	32.05	31.57	32.01
2477	NYSE	IPG	Fri, May 10, 2002	32.77	32.77	31.55	31.64
2476	NYSE	IPG	Thu, May 9, 2002	32.72	33.10	32.26	32.76
2475	NYSE	IPG	Wed, May 8, 2002	31.01	32.75	31.01	32.72
2474	NYSE	IPG	Tue, May 7, 2002	30.25	30.95	30.10	30.74
2473	NYSE	IPG	Mon, May 6, 2002	30.63	30.88	30.10	30.12
2472	NYSE	IPG	Fri, May 3, 2002	31.18	31.18	30.26	30.62
2471	NYSE	IPG	Thu, May 2, 2002	31.50	31.81	31.14	31.18
2470	NYSE	IPG	Wed, May 1, 2002	30.88	31.73	30.36	31.37
2469	NYSE	IPG	Tue, Apr 30, 2002	31.05	31.28	30.33	30.88
2468	NYSE	IPG	Mon, Apr 29, 2002	32.65	32.70	31.19	31.30
2467	NYSE	IPG	Fri, Apr 26, 2002	33.43	33.50	32.74	32.83
2466	NYSE	IPG	Thu, Apr 25, 2002	32.90	33.74	32.29	33.53
2465	NYSE	IPG	Wed, Apr 24, 2002	33.00	33.40	32.80	32.95
2464	NYSE	IPG	Tue, Apr 23, 2002	33.10	33.51	32.90	33.08
2463	NYSE	IPG	Mon, Apr 22, 2002	33.85	33.85	32.90	33.00
2462	NYSE	IPG	Fri, Apr 19, 2002	33.00	34.03	32.96	33.87
2461	NYSE	IPG	Thu, Apr 18, 2002	32.99	33.09	32.66	32.95
2460	NYSE	IPG	Wed, Apr 17, 2002	32.95	33.10	32.87	32.99
2459	NYSE	IPG	Tue, Apr 16, 2002	32.58	33.00	32.58	32.95
2458	NYSE	IPG	Mon, Apr 15, 2002	32.55	32.85	32.50	32.54
2457	NYSE	IPG	Fri, Apr 12, 2002	32.28	32.89	32.14	32.55
2456	NYSE	IPG	Thu, Apr 11, 2002	32.69	32.95	32.20	32.23
2455	NYSE	IPG	Wed, Apr 10, 2002	32.65	33.00	32.41	32.70
2454	NYSE	IPG	Tue, Apr 9, 2002	32.31	33.02	32.15	32.65
2453	NYSE	IPG	Mon, Apr 8, 2002	32.53	32.54	31.80	32.33
2452	NYSE	IPG	Fri, Apr 5, 2002	33.00	33.38	32.89	33.20
2451	NYSE	IPG	Thu, Apr 4, 2002	32.80	33.00	32.60	32.75
2450	NYSE	IPG	Wed, Apr 3, 2002	33.60	33.61	32.70	32.88
2449	NYSE	IPG	Tue, Apr 2, 2002	34.80	34.81	33.53	33.64
2448	NYSE	IPG	Mon, Apr 1, 2002	34.50	34.98	34.14	34.89
2447	NYSE	IPG	Thu, Mar 28, 2002	33.95	34.47	33.76	34.28
2446	NYSE	IPG	Wed, Mar 27, 2002	33.09	33.90	33.09	33.78
2445	NYSE	IPG	Tue, Mar 26, 2002	33.25	33.85	33.00	33.08
2444	NYSE	IPG	Mon, Mar 25, 2002	33.37	33.49	33.07	33.25
2443	NYSE	IPG	Fri, Mar 22, 2002	33.00	33.47	32.86	33.37
2442	NYSE	IPG	Thu, Mar 21, 2002	33.85	33.94	32.80	33.31
2441	NYSE	IPG	Wed, Mar 20, 2002	33.95	34.24	33.47	34.10
2440	NYSE	IPG	Tue, Mar 19, 2002	34.70	34.75	33.91	34.50
2439	NYSE	IPG	Mon, Mar 18, 2002	33.25	34.62	33.25	34.56
2438	NYSE	IPG	Fri, Mar 15, 2002	32.47	33.48	32.00	33.08
2437	NYSE	IPG	Thu, Mar 14, 2002	32.90	33.07	32.46	32.46
2436	NYSE	IPG	Wed, Mar 13, 2002	33.00	33.20	32.60	32.85
2435	NYSE	IPG	Tue, Mar 12, 2002	33.65	33.66	32.80	33.04
2434	NYSE	IPG	Mon, Mar 11, 2002	33.90	33.91	33.40	33.70
2433	NYSE	IPG	Fri, Mar 8, 2002	33.50	34.30	33.28	34.06
2432	NYSE	IPG	Thu, Mar 7, 2002	33.12	33.60	32.46	32.78
2431	NYSE	IPG	Wed, Mar 6, 2002	31.60	33.60	31.40	32.92
2430	NYSE	IPG	Tue, Mar 5, 2002	32.46	32.88	31.68	31.95
2429	NYSE	IPG	Mon, Mar 4, 2002	31.00	32.75	30.81	32.71
2428	NYSE	IPG	Fri, Mar 1, 2002	28.70	31.20	28.52	31.00
2427	NYSE	IPG	Thu, Feb 28, 2002	27.83	27.83	26.99	27.20
2426	NYSE	IPG	Wed, Feb 27, 2002	27.92	28.15	27.34	27.68
2425	NYSE	IPG	Tue, Feb 26, 2002	27.55	27.95	27.25	27.67
2424	NYSE	IPG	Mon, Feb 25, 2002	28.13	28.44	27.81	27.90
2423	NYSE	IPG	Fri, Feb 22, 2002	28.02	28.52	27.80	28.23
2422	NYSE	IPG	Thu, Feb 21, 2002	28.32	28.40	27.77	28.04
2421	NYSE	IPG	Wed, Feb 20, 2002	27.75	28.45	27.74	28.22
2420	NYSE	IPG	Tue, Feb 19, 2002	28.58	28.58	27.65	27.75
2419	NYSE	IPG	Fri, Feb 15, 2002	29.10	29.11	28.52	28.58
2418	NYSE	IPG	Thu, Feb 14, 2002	28.72	29.61	28.55	29.20
2417	NYSE	IPG	Wed, Feb 13, 2002	28.28	29.55	28.10	28.72
2416	NYSE	IPG	Tue, Feb 12, 2002	29.10	29.10	28.14	28.28
2415	NYSE	IPG	Mon, Feb 11, 2002	28.47	29.40	28.40	29.35
2414	NYSE	IPG	Fri, Feb 8, 2002	28.50	28.79	27.27	28.47
2413	NYSE	IPG	Thu, Feb 7, 2002	28.05	29.20	28.05	28.50
2412	NYSE	IPG	Wed, Feb 6, 2002	28.10	28.50	27.70	28.25
2411	NYSE	IPG	Tue, Feb 5, 2002	28.30	28.35	27.60	28.16
2410	NYSE	IPG	Mon, Feb 4, 2002	29.35	29.35	28.30	28.55
2409	NYSE	IPG	Fri, Feb 1, 2002	29.00	29.35	28.60	29.35
2408	NYSE	IPG	Thu, Jan 31, 2002	27.80	28.98	27.77	28.87
2407	NYSE	IPG	Wed, Jan 30, 2002	28.10	28.38	27.36	27.55
2406	NYSE	IPG	Tue, Jan 29, 2002	28.95	29.02	27.99	28.10
2405	NYSE	IPG	Mon, Jan 28, 2002	28.70	28.94	28.30	28.61
2404	NYSE	IPG	Fri, Jan 25, 2002	28.27	29.01	27.86	28.70
2403	NYSE	IPG	Thu, Jan 24, 2002	27.86	28.60	27.86	28.52
2402	NYSE	IPG	Wed, Jan 23, 2002	28.43	28.55	27.68	27.93
2401	NYSE	IPG	Tue, Jan 22, 2002	28.46	28.77	28.41	28.61
2400	NYSE	IPG	Fri, Jan 18, 2002	28.00	28.50	27.90	28.26
2399	NYSE	IPG	Thu, Jan 17, 2002	28.00	28.29	27.91	28.22
2398	NYSE	IPG	Wed, Jan 16, 2002	28.40	28.40	26.00	27.20
2397	NYSE	IPG	Tue, Jan 15, 2002	28.30	28.40	27.97	28.27
2396	NYSE	IPG	Mon, Jan 14, 2002	28.00	28.45	28.00	28.16
2395	NYSE	IPG	Fri, Jan 11, 2002	27.90	28.28	27.90	28.12
2394	NYSE	IPG	Thu, Jan 10, 2002	28.15	28.20	27.50	28.03
2393	NYSE	IPG	Wed, Jan 9, 2002	27.00	28.50	27.00	28.20
2392	NYSE	IPG	Tue, Jan 8, 2002	29.03	29.20	28.70	28.94
2391	NYSE	IPG	Mon, Jan 7, 2002	29.05	29.47	29.05	29.13
2390	NYSE	IPG	Fri, Jan 4, 2002	28.99	29.30	28.70	28.99
2389	NYSE	IPG	Thu, Jan 3, 2002	29.65	29.70	29.04	29.25
2388	NYSE	IPG	Wed, Jan 2, 2002	29.90	29.90	29.05	29.65
2387	NYSE	IPG	Mon, Dec 31, 2001	29.70	29.99	29.40	29.54
2386	NYSE	IPG	Fri, Dec 28, 2001	29.65	29.95	29.40	29.70
2385	NYSE	IPG	Thu, Dec 27, 2001	28.72	29.70	28.61	29.65
2384	NYSE	IPG	Wed, Dec 26, 2001	28.50	29.30	28.29	28.92
2383	NYSE	IPG	Mon, Dec 24, 2001	28.20	28.75	28.14	28.62
2382	NYSE	IPG	Fri, Dec 21, 2001	27.80	28.45	27.80	28.40
2381	NYSE	IPG	Thu, Dec 20, 2001	28.75	28.76	27.62	27.85
2380	NYSE	IPG	Wed, Dec 19, 2001	28.30	29.10	27.97	28.80
2379	NYSE	IPG	Tue, Dec 18, 2001	27.90	28.95	27.51	28.70
2378	NYSE	IPG	Mon, Dec 17, 2001	27.53	27.81	27.25	27.80
2377	NYSE	IPG	Fri, Dec 14, 2001	27.60	27.80	26.90	27.13
2376	NYSE	IPG	Thu, Dec 13, 2001	28.50	28.65	27.75	28.01
2375	NYSE	IPG	Wed, Dec 12, 2001	29.11	29.38	28.59	28.93
2374	NYSE	IPG	Tue, Dec 11, 2001	27.60	29.17	27.55	29.11
2373	NYSE	IPG	Mon, Dec 10, 2001	30.44	30.95	27.20	27.20
2372	NYSE	IPG	Fri, Dec 7, 2001	30.70	30.75	29.90	30.44
2371	NYSE	IPG	Thu, Dec 6, 2001	31.00	31.44	30.30	30.61
2370	NYSE	IPG	Wed, Dec 5, 2001	29.40	31.25	29.35	31.00
2369	NYSE	IPG	Tue, Dec 4, 2001	28.50	29.15	28.50	29.00
2368	NYSE	IPG	Mon, Dec 3, 2001	29.13	29.13	28.20	28.49
2367	NYSE	IPG	Fri, Nov 30, 2001	28.50	29.24	28.38	29.13
2366	NYSE	IPG	Thu, Nov 29, 2001	28.30	29.00	27.77	28.89
2365	NYSE	IPG	Wed, Nov 28, 2001	28.80	29.00	28.15	28.20
2364	NYSE	IPG	Tue, Nov 27, 2001	29.83	30.00	29.26	29.49
2363	NYSE	IPG	Mon, Nov 26, 2001	28.79	30.13	28.79	30.13
2362	NYSE	IPG	Fri, Nov 23, 2001	27.80	28.90	27.69	28.78
2361	NYSE	IPG	Wed, Nov 21, 2001	27.85	27.92	27.16	27.55
2360	NYSE	IPG	Tue, Nov 20, 2001	28.50	28.50	27.77	27.90
2359	NYSE	IPG	Mon, Nov 19, 2001	28.00	29.00	28.00	28.49
2358	NYSE	IPG	Fri, Nov 16, 2001	28.45	28.49	27.73	27.98
2357	NYSE	IPG	Thu, Nov 15, 2001	28.82	28.98	27.95	28.40
2356	NYSE	IPG	Wed, Nov 14, 2001	30.00	30.00	24.25	29.14
2355	NYSE	IPG	Tue, Nov 13, 2001	23.42	24.87	23.37	24.25
2354	NYSE	IPG	Mon, Nov 12, 2001	23.38	23.55	22.50	23.39
2353	NYSE	IPG	Fri, Nov 9, 2001	23.95	24.00	23.50	23.90
2352	NYSE	IPG	Thu, Nov 8, 2001	22.98	24.35	22.84	24.10
2351	NYSE	IPG	Wed, Nov 7, 2001	22.35	22.85	22.10	22.73
2350	NYSE	IPG	Tue, Nov 6, 2001	22.24	22.39	21.91	22.35
2349	NYSE	IPG	Mon, Nov 5, 2001	22.23	22.56	21.95	22.49
2348	NYSE	IPG	Fri, Nov 2, 2001	22.12	22.40	21.92	22.15
2347	NYSE	IPG	Thu, Nov 1, 2001	22.60	22.75	21.95	22.37
2346	NYSE	IPG	Wed, Oct 31, 2001	21.96	22.63	21.91	22.45
2345	NYSE	IPG	Tue, Oct 30, 2001	22.93	22.93	21.91	22.00
2344	NYSE	IPG	Mon, Oct 29, 2001	22.40	23.10	21.95	22.93
2343	NYSE	IPG	Fri, Oct 26, 2001	22.76	22.89	22.30	22.40
2342	NYSE	IPG	Thu, Oct 25, 2001	22.20	23.00	22.01	22.76
2341	NYSE	IPG	Wed, Oct 24, 2001	22.50	22.91	22.37	22.54
2340	NYSE	IPG	Tue, Oct 23, 2001	22.26	23.25	21.96	22.46
2339	NYSE	IPG	Mon, Oct 22, 2001	21.14	22.10	21.06	21.75
2338	NYSE	IPG	Fri, Oct 19, 2001	20.70	21.15	20.37	20.89
2337	NYSE	IPG	Thu, Oct 18, 2001	21.02	21.65	20.69	20.70
2336	NYSE	IPG	Wed, Oct 17, 2001	22.25	22.32	21.20	21.27
2335	NYSE	IPG	Tue, Oct 16, 2001	22.10	22.35	21.70	21.80
2334	NYSE	IPG	Mon, Oct 15, 2001	22.40	22.40	21.56	21.98
2333	NYSE	IPG	Fri, Oct 12, 2001	22.72	22.72	21.70	22.36
2332	NYSE	IPG	Thu, Oct 11, 2001	21.58	23.05	21.58	22.72
2331	NYSE	IPG	Wed, Oct 10, 2001	20.40	21.41	20.22	21.26
2330	NYSE	IPG	Tue, Oct 9, 2001	20.10	20.60	20.06	20.55
2329	NYSE	IPG	Mon, Oct 8, 2001	19.90	20.05	19.75	20.03
2328	NYSE	IPG	Fri, Oct 5, 2001	20.45	20.48	19.80	20.10
2327	NYSE	IPG	Thu, Oct 4, 2001	20.00	21.02	19.71	20.55
2326	NYSE	IPG	Wed, Oct 3, 2001	19.10	20.00	18.91	19.98
2325	NYSE	IPG	Tue, Oct 2, 2001	18.25	19.63	18.25	19.50
2324	NYSE	IPG	Mon, Oct 1, 2001	20.15	20.16	19.60	19.95
2323	NYSE	IPG	Fri, Sep 28, 2001	20.08	20.80	19.89	20.40
2322	NYSE	IPG	Thu, Sep 27, 2001	19.55	20.50	19.10	20.33
2321	NYSE	IPG	Wed, Sep 26, 2001	21.08	21.24	18.82	19.30
2320	NYSE	IPG	Tue, Sep 25, 2001	21.68	21.80	20.56	21.05
2319	NYSE	IPG	Mon, Sep 24, 2001	22.00	22.25	21.40	21.78
2318	NYSE	IPG	Fri, Sep 21, 2001	20.50	22.06	20.10	21.10
2317	NYSE	IPG	Thu, Sep 20, 2001	22.65	22.70	21.21	21.40
2316	NYSE	IPG	Wed, Sep 19, 2001	23.00	23.18	22.18	22.85
2315	NYSE	IPG	Tue, Sep 18, 2001	23.40	23.45	23.00	23.02
2314	NYSE	IPG	Mon, Sep 17, 2001	22.00	23.29	21.81	23.05
2313	NYSE	IPG	Mon, Sep 10, 2001	24.90	25.50	24.80	25.10
2312	NYSE	IPG	Fri, Sep 7, 2001	25.95	26.08	24.96	25.02
2311	NYSE	IPG	Thu, Sep 6, 2001	26.69	26.70	25.76	26.00
2310	NYSE	IPG	Wed, Sep 5, 2001	27.15	27.16	26.60	26.94
2309	NYSE	IPG	Tue, Sep 4, 2001	26.88	27.58	26.65	27.16
2308	NYSE	IPG	Fri, Aug 31, 2001	26.60	27.15	26.50	27.08
2307	NYSE	IPG	Thu, Aug 30, 2001	27.15	27.41	26.17	26.39
2306	NYSE	IPG	Wed, Aug 29, 2001	27.70	27.85	27.25	27.28
2305	NYSE	IPG	Tue, Aug 28, 2001	28.40	28.51	27.70	27.76
2304	NYSE	IPG	Mon, Aug 27, 2001	28.79	28.80	28.12	28.35
2303	NYSE	IPG	Fri, Aug 24, 2001	27.50	28.86	27.50	28.79
2302	NYSE	IPG	Thu, Aug 23, 2001	27.39	27.90	27.15	27.70
2301	NYSE	IPG	Wed, Aug 22, 2001	27.00	27.80	26.80	27.64
2300	NYSE	IPG	Tue, Aug 21, 2001	26.93	27.11	26.61	26.80
2299	NYSE	IPG	Mon, Aug 20, 2001	26.42	27.06	26.29	26.93
2298	NYSE	IPG	Fri, Aug 17, 2001	26.60	26.80	26.33	26.52
2297	NYSE	IPG	Thu, Aug 16, 2001	26.52	27.05	26.40	26.95
2296	NYSE	IPG	Wed, Aug 15, 2001	27.35	27.51	26.70	26.85
2295	NYSE	IPG	Tue, Aug 14, 2001	28.10	28.28	27.50	27.50
2294	NYSE	IPG	Mon, Aug 13, 2001	27.73	28.40	27.73	28.27
2293	NYSE	IPG	Fri, Aug 10, 2001	27.90	28.10	27.45	27.88
2292	NYSE	IPG	Thu, Aug 9, 2001	27.75	28.10	27.75	27.90
2291	NYSE	IPG	Wed, Aug 8, 2001	28.30	28.74	27.95	27.95
2290	NYSE	IPG	Tue, Aug 7, 2001	28.31	28.49	27.84	28.34
2289	NYSE	IPG	Mon, Aug 6, 2001	29.10	29.11	28.15	28.32
2288	NYSE	IPG	Fri, Aug 3, 2001	28.56	28.85	28.00	28.76
2287	NYSE	IPG	Thu, Aug 2, 2001	27.65	28.60	27.65	28.46
2286	NYSE	IPG	Wed, Aug 1, 2001	27.37	27.62	26.90	27.62
2285	NYSE	IPG	Tue, Jul 31, 2001	27.52	27.63	27.18	27.37
2284	NYSE	IPG	Mon, Jul 30, 2001	27.10	27.75	27.05	27.52
2283	NYSE	IPG	Fri, Jul 27, 2001	26.60	27.15	25.90	27.05
2282	NYSE	IPG	Thu, Jul 26, 2001	27.85	28.11	27.29	28.10
2281	NYSE	IPG	Wed, Jul 25, 2001	28.20	28.20	27.80	27.98
2280	NYSE	IPG	Tue, Jul 24, 2001	28.00	28.20	27.81	28.00
2279	NYSE	IPG	Mon, Jul 23, 2001	29.06	29.06	27.60	27.66
2278	NYSE	IPG	Fri, Jul 20, 2001	29.71	29.85	29.05	29.26
2277	NYSE	IPG	Thu, Jul 19, 2001	29.85	30.90	29.37	29.96
2276	NYSE	IPG	Wed, Jul 18, 2001	30.90	30.99	29.50	29.88
2275	NYSE	IPG	Tue, Jul 17, 2001	29.60	30.60	29.44	30.46
2274	NYSE	IPG	Mon, Jul 16, 2001	29.90	30.12	29.60	29.83
2273	NYSE	IPG	Fri, Jul 13, 2001	29.70	30.30	29.65	30.25
2272	NYSE	IPG	Thu, Jul 12, 2001	29.56	30.19	29.05	29.85
2271	NYSE	IPG	Wed, Jul 11, 2001	29.40	29.70	29.26	29.49
2270	NYSE	IPG	Tue, Jul 10, 2001	30.00	30.00	29.40	29.56
2269	NYSE	IPG	Mon, Jul 9, 2001	29.40	29.75	29.22	29.75
2268	NYSE	IPG	Fri, Jul 6, 2001	29.51	29.51	29.01	29.21
2267	NYSE	IPG	Thu, Jul 5, 2001	29.80	29.90	29.25	29.36
2266	NYSE	IPG	Tue, Jul 3, 2001	29.75	29.75	29.42	29.69
2265	NYSE	IPG	Mon, Jul 2, 2001	29.25	29.95	28.94	29.76
2264	NYSE	IPG	Fri, Jun 29, 2001	28.50	30.10	28.30	29.35
2263	NYSE	IPG	Thu, Jun 28, 2001	28.25	28.70	28.18	28.50
2262	NYSE	IPG	Wed, Jun 27, 2001	27.70	28.50	27.35	28.10
2261	NYSE	IPG	Tue, Jun 26, 2001	28.00	28.02	27.16	27.92
2260	NYSE	IPG	Mon, Jun 25, 2001	27.80	28.10	26.98	27.79
2259	NYSE	IPG	Fri, Jun 22, 2001	28.00	28.28	27.75	28.00
2258	NYSE	IPG	Thu, Jun 21, 2001	28.25	28.60	27.80	28.05
2257	NYSE	IPG	Wed, Jun 20, 2001	28.60	28.74	28.19	28.30
2256	NYSE	IPG	Tue, Jun 19, 2001	29.65	29.89	28.87	29.00
2255	NYSE	IPG	Mon, Jun 18, 2001	31.40	31.45	29.47	29.65
2254	NYSE	IPG	Fri, Jun 15, 2001	32.00	32.50	30.00	30.74
2253	NYSE	IPG	Thu, Jun 14, 2001	37.00	37.00	35.90	36.00
2252	NYSE	IPG	Wed, Jun 13, 2001	36.45	37.45	36.31	37.00
2251	NYSE	IPG	Tue, Jun 12, 2001	36.30	36.65	35.96	36.57
2250	NYSE	IPG	Mon, Jun 11, 2001	36.47	36.47	36.05	36.35
2249	NYSE	IPG	Fri, Jun 8, 2001	36.55	36.98	36.55	36.88
2248	NYSE	IPG	Thu, Jun 7, 2001	38.40	38.40	36.85	36.98
2247	NYSE	IPG	Wed, Jun 6, 2001	38.01	38.26	37.35	37.75
2246	NYSE	IPG	Tue, Jun 5, 2001	37.50	38.25	37.30	38.01
2245	NYSE	IPG	Mon, Jun 4, 2001	36.95	37.41	36.83	37.23
2244	NYSE	IPG	Fri, Jun 1, 2001	36.64	36.87	36.57	36.69
2243	NYSE	IPG	Thu, May 31, 2001	37.80	37.80	36.63	36.74
2242	NYSE	IPG	Wed, May 30, 2001	38.40	38.41	37.35	37.80
2241	NYSE	IPG	Tue, May 29, 2001	39.12	39.15	38.30	38.50
2240	NYSE	IPG	Fri, May 25, 2001	38.70	38.91	38.30	38.62
2239	NYSE	IPG	Thu, May 24, 2001	38.60	39.00	38.20	38.60
2238	NYSE	IPG	Wed, May 23, 2001	38.70	38.75	38.20	38.60
2237	NYSE	IPG	Tue, May 22, 2001	38.50	38.90	38.40	38.85
2236	NYSE	IPG	Mon, May 21, 2001	37.59	38.50	37.51	38.50
2235	NYSE	IPG	Fri, May 18, 2001	37.00	37.59	36.75	37.59
2234	NYSE	IPG	Thu, May 17, 2001	37.00	37.15	36.25	37.05
2233	NYSE	IPG	Wed, May 16, 2001	35.70	36.90	35.54	36.85
2232	NYSE	IPG	Tue, May 15, 2001	35.80	36.00	35.45	35.70
2231	NYSE	IPG	Mon, May 14, 2001	35.90	35.90	35.68	35.85
2230	NYSE	IPG	Fri, May 11, 2001	35.85	36.00	35.75	35.85
2229	NYSE	IPG	Thu, May 10, 2001	35.50	35.85	35.29	35.85
2228	NYSE	IPG	Wed, May 9, 2001	35.20	35.75	35.10	35.67
2227	NYSE	IPG	Tue, May 8, 2001	35.05	35.50	35.00	35.40
2226	NYSE	IPG	Mon, May 7, 2001	34.50	35.20	34.31	35.00
2225	NYSE	IPG	Fri, May 4, 2001	33.80	34.50	33.78	34.50
2224	NYSE	IPG	Thu, May 3, 2001	33.92	34.00	33.40	34.00
2223	NYSE	IPG	Wed, May 2, 2001	33.60	34.03	33.27	33.92
2222	NYSE	IPG	Tue, May 1, 2001	33.95	34.16	33.45	33.57
2221	NYSE	IPG	Mon, Apr 30, 2001	33.96	35.40	33.65	33.95
2220	NYSE	IPG	Fri, Apr 27, 2001	33.50	34.09	32.30	33.96
2219	NYSE	IPG	Thu, Apr 26, 2001	36.60	36.93	36.15	36.31
2218	NYSE	IPG	Wed, Apr 25, 2001	36.25	36.60	35.85	36.50
2217	NYSE	IPG	Tue, Apr 24, 2001	37.20	38.00	35.90	36.05
2216	NYSE	IPG	Mon, Apr 23, 2001	37.98	38.00	36.55	36.94
2215	NYSE	IPG	Fri, Apr 20, 2001	38.38	38.38	37.51	38.22
2214	NYSE	IPG	Thu, Apr 19, 2001	37.78	38.50	37.78	38.37
2213	NYSE	IPG	Wed, Apr 18, 2001	36.52	38.85	36.50	37.78
2212	NYSE	IPG	Tue, Apr 17, 2001	35.40	36.32	35.05	36.32
2211	NYSE	IPG	Mon, Apr 16, 2001	35.25	35.81	34.90	35.81
2210	NYSE	IPG	Thu, Apr 12, 2001	35.00	35.50	34.90	35.48
2209	NYSE	IPG	Wed, Apr 11, 2001	34.80	35.48	34.70	35.18
2208	NYSE	IPG	Tue, Apr 10, 2001	35.80	35.80	34.81	35.25
2207	NYSE	IPG	Mon, Apr 9, 2001	34.75	35.30	34.55	35.30
2206	NYSE	IPG	Fri, Apr 6, 2001	35.45	35.45	34.00	34.18
2205	NYSE	IPG	Thu, Apr 5, 2001	34.40	35.68	34.40	35.42
2204	NYSE	IPG	Wed, Apr 4, 2001	34.05	34.45	33.27	34.16
2203	NYSE	IPG	Tue, Apr 3, 2001	34.02	34.59	33.70	34.05
2202	NYSE	IPG	Mon, Apr 2, 2001	34.40	34.40	33.92	34.01
2201	NYSE	IPG	Fri, Mar 30, 2001	34.00	34.60	34.00	34.35
2200	NYSE	IPG	Thu, Mar 29, 2001	34.25	34.70	33.82	34.08
2199	NYSE	IPG	Wed, Mar 28, 2001	34.70	34.70	33.90	34.26
2198	NYSE	IPG	Tue, Mar 27, 2001	32.74	35.00	32.65	35.00
2197	NYSE	IPG	Mon, Mar 26, 2001	32.90	33.38	32.17	32.50
2196	NYSE	IPG	Fri, Mar 23, 2001	33.37	33.41	32.50	32.87
2195	NYSE	IPG	Thu, Mar 22, 2001	33.75	34.00	32.05	33.13
2194	NYSE	IPG	Wed, Mar 21, 2001	34.00	34.30	33.80	34.15
2193	NYSE	IPG	Tue, Mar 20, 2001	34.19	34.55	33.50	34.21
2192	NYSE	IPG	Mon, Mar 19, 2001	34.80	34.80	33.00	34.17
2191	NYSE	IPG	Fri, Mar 16, 2001	35.75	36.00	35.05	35.30
2190	NYSE	IPG	Thu, Mar 15, 2001	35.93	36.00	35.74	36.00
2189	NYSE	IPG	Wed, Mar 14, 2001	35.87	35.90	35.20	35.83
2188	NYSE	IPG	Tue, Mar 13, 2001	36.60	36.60	35.60	36.12
2187	NYSE	IPG	Mon, Mar 12, 2001	37.70	37.70	35.77	35.77
2186	NYSE	IPG	Fri, Mar 9, 2001	37.50	38.00	37.10	37.61
2185	NYSE	IPG	Thu, Mar 8, 2001	37.55	38.15	37.55	38.00
2184	NYSE	IPG	Wed, Mar 7, 2001	37.15	37.90	36.88	37.80
2183	NYSE	IPG	Tue, Mar 6, 2001	36.10	37.31	36.05	37.00
2182	NYSE	IPG	Mon, Mar 5, 2001	36.50	37.11	35.84	35.97
2181	NYSE	IPG	Fri, Mar 2, 2001	36.25	36.63	35.80	36.22
2180	NYSE	IPG	Thu, Mar 1, 2001	37.80	38.13	36.40	36.99
2179	NYSE	IPG	Wed, Feb 28, 2001	39.00	39.21	36.70	37.60
2178	NYSE	IPG	Tue, Feb 27, 2001	38.99	40.15	38.67	40.06
2177	NYSE	IPG	Mon, Feb 26, 2001	41.50	41.50	38.99	39.00
2176	NYSE	IPG	Fri, Feb 23, 2001	41.40	41.75	39.76	41.60
2175	NYSE	IPG	Thu, Feb 22, 2001	42.25	42.46	41.40	42.10
2174	NYSE	IPG	Wed, Feb 21, 2001	41.80	42.45	41.77	42.25
2173	NYSE	IPG	Tue, Feb 20, 2001	41.65	42.45	41.25	41.72
2172	NYSE	IPG	Fri, Feb 16, 2001	41.84	41.97	40.80	41.43
2171	NYSE	IPG	Thu, Feb 15, 2001	40.69	41.84	40.69	41.84
2170	NYSE	IPG	Wed, Feb 14, 2001	40.89	41.09	40.17	40.54
2169	NYSE	IPG	Tue, Feb 13, 2001	40.90	41.44	40.50	40.65
2168	NYSE	IPG	Mon, Feb 12, 2001	41.00	41.10	40.25	40.68
2167	NYSE	IPG	Fri, Feb 9, 2001	41.87	41.87	40.88	40.89
2166	NYSE	IPG	Thu, Feb 8, 2001	40.85	42.60	40.31	41.87
2165	NYSE	IPG	Wed, Feb 7, 2001	41.15	41.40	40.10	40.66
2164	NYSE	IPG	Tue, Feb 6, 2001	41.75	42.31	41.01	41.12
2163	NYSE	IPG	Mon, Feb 5, 2001	41.50	41.99	41.50	41.62
2162	NYSE	IPG	Fri, Feb 2, 2001	42.27	42.40	41.50	42.31
2161	NYSE	IPG	Thu, Feb 1, 2001	41.20	42.29	41.20	42.27
2160	NYSE	IPG	Wed, Jan 31, 2001	41.50	41.60	40.30	41.20
2159	NYSE	IPG	Tue, Jan 30, 2001	42.46	42.46	41.00	41.50
2158	NYSE	IPG	Mon, Jan 29, 2001	41.62	42.95	41.00	42.66
2157	NYSE	IPG	Fri, Jan 26, 2001	43.06	43.06	40.94	41.63
2156	NYSE	IPG	Thu, Jan 25, 2001	43.13	43.75	42.88	42.94
2155	NYSE	IPG	Wed, Jan 24, 2001	43.25	44.19	42.81	44.00
2154	NYSE	IPG	Tue, Jan 23, 2001	39.50	43.81	39.50	43.25
2153	NYSE	IPG	Mon, Jan 22, 2001	44.25	44.75	43.69	44.38
2152	NYSE	IPG	Fri, Jan 19, 2001	45.00	45.94	44.25	44.50
2151	NYSE	IPG	Thu, Jan 18, 2001	47.44	47.44	44.50	44.94
2150	NYSE	IPG	Wed, Jan 17, 2001	46.00	47.31	45.88	47.19
2149	NYSE	IPG	Tue, Jan 16, 2001	45.44	46.00	45.25	45.88
2148	NYSE	IPG	Fri, Jan 12, 2001	44.63	45.50	44.06	45.38
2147	NYSE	IPG	Thu, Jan 11, 2001	43.00	45.19	42.81	45.06
2146	NYSE	IPG	Wed, Jan 10, 2001	42.63	43.94	42.56	43.88
2145	NYSE	IPG	Tue, Jan 9, 2001	43.50	43.50	42.44	42.75
2144	NYSE	IPG	Mon, Jan 8, 2001	43.75	43.75	42.25	43.44
2143	NYSE	IPG	Fri, Jan 5, 2001	44.81	44.94	43.31	43.69
2142	NYSE	IPG	Thu, Jan 4, 2001	42.38	46.38	42.13	44.81
2141	NYSE	IPG	Wed, Jan 3, 2001	38.38	42.44	38.38	42.44
2140	NYSE	IPG	Tue, Jan 2, 2001	42.50	42.94	38.00	38.63
2139	NYSE	IPG	Fri, Dec 29, 2000	42.06	42.94	41.88	42.56
2138	NYSE	IPG	Thu, Dec 28, 2000	41.81	42.81	41.44	42.31
2137	NYSE	IPG	Wed, Dec 27, 2000	41.00	41.81	40.88	41.81
2136	NYSE	IPG	Tue, Dec 26, 2000	40.63	41.13	40.00	41.06
2135	NYSE	IPG	Fri, Dec 22, 2000	38.81	41.00	38.75	40.75
2134	NYSE	IPG	Thu, Dec 21, 2000	40.50	40.75	38.75	39.00
2133	NYSE	IPG	Wed, Dec 20, 2000	42.75	42.75	40.25	41.44
2132	NYSE	IPG	Tue, Dec 19, 2000	42.00	42.94	42.00	42.75
2131	NYSE	IPG	Mon, Dec 18, 2000	41.75	42.94	41.50	42.00
2130	NYSE	IPG	Fri, Dec 15, 2000	42.00	42.44	41.25	41.69
2129	NYSE	IPG	Thu, Dec 14, 2000	43.13	43.88	42.63	42.75
2128	NYSE	IPG	Wed, Dec 13, 2000	42.94	43.63	42.38	42.94
2127	NYSE	IPG	Tue, Dec 12, 2000	43.31	43.31	42.19	42.50
2126	NYSE	IPG	Mon, Dec 11, 2000	43.50	43.50	42.13	43.31
2125	NYSE	IPG	Fri, Dec 8, 2000	42.88	44.25	42.88	43.75
2124	NYSE	IPG	Thu, Dec 7, 2000	43.81	43.94	42.50	43.25
2123	NYSE	IPG	Wed, Dec 6, 2000	43.56	44.25	43.19	43.75
2122	NYSE	IPG	Tue, Dec 5, 2000	43.31	44.25	42.94	43.56
2121	NYSE	IPG	Mon, Dec 4, 2000	41.25	42.00	40.69	41.94
2120	NYSE	IPG	Fri, Dec 1, 2000	40.00	41.38	40.00	40.63
2119	NYSE	IPG	Thu, Nov 30, 2000	40.00	40.00	37.63	39.06
2118	NYSE	IPG	Wed, Nov 29, 2000	40.75	41.31	40.00	40.13
2117	NYSE	IPG	Tue, Nov 28, 2000	40.25	41.06	40.06	40.75
2116	NYSE	IPG	Mon, Nov 27, 2000	41.19	41.19	39.69	40.25
2115	NYSE	IPG	Fri, Nov 24, 2000	39.88	40.75	39.50	40.31
2114	NYSE	IPG	Wed, Nov 22, 2000	39.13	40.56	37.69	39.38
2113	NYSE	IPG	Tue, Nov 21, 2000	38.00	39.81	36.75	39.56
2112	NYSE	IPG	Mon, Nov 20, 2000	40.19	41.38	39.75	40.75
2111	NYSE	IPG	Fri, Nov 17, 2000	39.69	40.38	39.38	40.19
2110	NYSE	IPG	Thu, Nov 16, 2000	40.25	40.31	39.19	39.31
2109	NYSE	IPG	Wed, Nov 15, 2000	39.63	40.69	39.13	40.00
2108	NYSE	IPG	Tue, Nov 14, 2000	38.06	40.25	37.88	39.56
2107	NYSE	IPG	Mon, Nov 13, 2000	37.75	38.50	37.38	38.06
2106	NYSE	IPG	Fri, Nov 10, 2000	39.00	39.94	37.75	38.19
2105	NYSE	IPG	Thu, Nov 9, 2000	39.00	39.69	38.19	39.25
2104	NYSE	IPG	Wed, Nov 8, 2000	41.25	41.44	40.06	40.25
2103	NYSE	IPG	Tue, Nov 7, 2000	41.44	41.75	40.88	41.56
2102	NYSE	IPG	Mon, Nov 6, 2000	41.50	41.81	40.06	41.63
2101	NYSE	IPG	Fri, Nov 3, 2000	42.69	42.69	41.75	42.31
2100	NYSE	IPG	Thu, Nov 2, 2000	42.75	43.38	42.19	42.31
2099	NYSE	IPG	Wed, Nov 1, 2000	43.00	43.50	42.75	43.50
2098	NYSE	IPG	Tue, Oct 31, 2000	40.81	43.00	40.56	42.94
2097	NYSE	IPG	Mon, Oct 30, 2000	39.94	40.88	39.88	40.81
2096	NYSE	IPG	Fri, Oct 27, 2000	38.38	39.81	38.38	39.75
2095	NYSE	IPG	Thu, Oct 26, 2000	38.88	39.44	38.19	39.00
2094	NYSE	IPG	Wed, Oct 25, 2000	38.50	39.19	37.00	38.38
2093	NYSE	IPG	Tue, Oct 24, 2000	37.00	38.81	36.88	37.50
2092	NYSE	IPG	Mon, Oct 23, 2000	37.75	37.81	36.50	37.00
2091	NYSE	IPG	Fri, Oct 20, 2000	36.75	39.00	36.56	38.50
2090	NYSE	IPG	Thu, Oct 19, 2000	33.94	36.88	33.63	36.75
2089	NYSE	IPG	Wed, Oct 18, 2000	34.75	34.75	32.88	34.13
2088	NYSE	IPG	Tue, Oct 17, 2000	36.13	36.38	34.19	34.69
2087	NYSE	IPG	Mon, Oct 16, 2000	35.44	36.44	34.88	35.75
2086	NYSE	IPG	Fri, Oct 13, 2000	35.00	36.00	34.31	35.44
2085	NYSE	IPG	Thu, Oct 12, 2000	35.19	36.44	34.94	35.94
2084	NYSE	IPG	Wed, Oct 11, 2000	35.00	35.19	34.56	35.06
2083	NYSE	IPG	Tue, Oct 10, 2000	33.75	35.81	33.63	35.06
2082	NYSE	IPG	Mon, Oct 9, 2000	33.00	33.88	32.69	33.56
2081	NYSE	IPG	Fri, Oct 6, 2000	34.31	34.50	32.69	33.06
2080	NYSE	IPG	Thu, Oct 5, 2000	33.75	34.50	33.31	34.06
2079	NYSE	IPG	Wed, Oct 4, 2000	33.50	34.31	33.50	33.75
2078	NYSE	IPG	Tue, Oct 3, 2000	33.31	34.38	33.31	33.75
2077	NYSE	IPG	Mon, Oct 2, 2000	33.75	34.19	33.13	33.56
2076	NYSE	IPG	Fri, Sep 29, 2000	34.00	34.50	33.50	34.06
2075	NYSE	IPG	Thu, Sep 28, 2000	33.75	34.44	33.44	34.13
2074	NYSE	IPG	Wed, Sep 27, 2000	33.50	34.81	33.50	33.75
2073	NYSE	IPG	Tue, Sep 26, 2000	34.25	34.63	33.31	33.63
2072	NYSE	IPG	Mon, Sep 25, 2000	35.00	35.06	34.38	34.50
2071	NYSE	IPG	Fri, Sep 22, 2000	34.63	35.44	34.13	34.63
2070	NYSE	IPG	Thu, Sep 21, 2000	33.63	35.25	33.13	35.06
2069	NYSE	IPG	Wed, Sep 20, 2000	34.81	35.19	33.44	33.50
2068	NYSE	IPG	Tue, Sep 19, 2000	34.94	35.25	34.69	35.06
2067	NYSE	IPG	Mon, Sep 18, 2000	35.13	35.88	34.25	34.56
2066	NYSE	IPG	Fri, Sep 15, 2000	36.00	36.13	34.19	35.56
2065	NYSE	IPG	Thu, Sep 14, 2000	37.00	37.06	36.25	36.31
2064	NYSE	IPG	Wed, Sep 13, 2000	37.63	37.69	36.75	36.88
2063	NYSE	IPG	Tue, Sep 12, 2000	38.00	38.00	36.94	37.69
2062	NYSE	IPG	Mon, Sep 11, 2000	38.25	38.69	37.81	38.00
2061	NYSE	IPG	Fri, Sep 8, 2000	36.94	38.38	36.81	38.00
2060	NYSE	IPG	Thu, Sep 7, 2000	37.31	37.63	36.63	36.81
2059	NYSE	IPG	Wed, Sep 6, 2000	36.38	37.81	36.38	37.56
2058	NYSE	IPG	Tue, Sep 5, 2000	38.63	38.69	35.63	36.13
2057	NYSE	IPG	Fri, Sep 1, 2000	38.63	39.38	38.44	38.88
2056	NYSE	IPG	Thu, Aug 31, 2000	37.88	39.19	37.81	38.27
2055	NYSE	IPG	Wed, Aug 30, 2000	38.13	38.63	37.75	38.13
2054	NYSE	IPG	Tue, Aug 29, 2000	38.63	39.06	38.00	38.50
2053	NYSE	IPG	Mon, Aug 28, 2000	37.50	38.63	37.50	38.38
2052	NYSE	IPG	Fri, Aug 25, 2000	38.06	38.69	38.00	38.00
2051	NYSE	IPG	Thu, Aug 24, 2000	39.63	39.88	38.06	38.31
2050	NYSE	IPG	Wed, Aug 23, 2000	39.38	40.19	39.38	39.88
2049	NYSE	IPG	Tue, Aug 22, 2000	38.75	39.44	38.31	39.13
2048	NYSE	IPG	Mon, Aug 21, 2000	39.63	39.94	38.44	38.56
2047	NYSE	IPG	Fri, Aug 18, 2000	38.88	39.50	38.75	39.19
2046	NYSE	IPG	Thu, Aug 17, 2000	39.31	39.94	39.06	39.13
2045	NYSE	IPG	Wed, Aug 16, 2000	39.56	40.13	39.06	39.56
2044	NYSE	IPG	Tue, Aug 15, 2000	40.06	40.19	39.56	39.88
2043	NYSE	IPG	Mon, Aug 14, 2000	40.13	40.31	39.50	40.06
2042	NYSE	IPG	Fri, Aug 11, 2000	40.75	41.19	40.00	40.38
2041	NYSE	IPG	Thu, Aug 10, 2000	40.50	40.88	39.63	40.63
2040	NYSE	IPG	Wed, Aug 9, 2000	40.69	41.25	39.69	41.25
2039	NYSE	IPG	Tue, Aug 8, 2000	40.38	40.75	39.38	40.44
2038	NYSE	IPG	Mon, Aug 7, 2000	40.31	40.81	39.56	40.38
2037	NYSE	IPG	Fri, Aug 4, 2000	40.00	40.75	40.00	40.38
2036	NYSE	IPG	Thu, Aug 3, 2000	39.50	40.63	39.50	39.88
2035	NYSE	IPG	Wed, Aug 2, 2000	40.38	40.63	38.63	40.00
2034	NYSE	IPG	Tue, Aug 1, 2000	40.31	41.06	40.13	40.50
2033	NYSE	IPG	Mon, Jul 31, 2000	40.38	40.94	40.00	40.06
2032	NYSE	IPG	Fri, Jul 28, 2000	41.00	41.00	39.88	40.25
2031	NYSE	IPG	Thu, Jul 27, 2000	41.38	41.63	40.94	41.00
2030	NYSE	IPG	Wed, Jul 26, 2000	44.69	44.69	40.75	41.13
2029	NYSE	IPG	Tue, Jul 25, 2000	44.25	44.94	43.25	44.63
2028	NYSE	IPG	Mon, Jul 24, 2000	43.44	44.00	43.00	43.88
2027	NYSE	IPG	Fri, Jul 21, 2000	44.00	44.00	43.06	43.44
2026	NYSE	IPG	Thu, Jul 20, 2000	44.25	44.25	43.63	43.94
2025	NYSE	IPG	Wed, Jul 19, 2000	44.13	44.75	43.50	44.19
2024	NYSE	IPG	Tue, Jul 18, 2000	43.44	44.25	43.13	43.88
2023	NYSE	IPG	Mon, Jul 17, 2000	43.94	44.50	43.00	43.66
2022	NYSE	IPG	Fri, Jul 14, 2000	42.13	44.00	42.13	44.00
2021	NYSE	IPG	Thu, Jul 13, 2000	41.63	42.56	41.63	42.25
2020	NYSE	IPG	Wed, Jul 12, 2000	41.00	42.69	40.88	41.63
2019	NYSE	IPG	Tue, Jul 11, 2000	39.88	41.38	39.50	41.25
2018	NYSE	IPG	Mon, Jul 10, 2000	41.31	41.75	39.75	40.00
2017	NYSE	IPG	Fri, Jul 7, 2000	42.50	43.00	40.56	41.31
2016	NYSE	IPG	Thu, Jul 6, 2000	43.63	43.88	42.13	42.38
2015	NYSE	IPG	Wed, Jul 5, 2000	43.06	44.00	42.63	43.63
2014	NYSE	IPG	Mon, Jul 3, 2000	42.88	43.13	42.50	43.06
2013	NYSE	IPG	Fri, Jun 30, 2000	42.50	43.05	42.44	43.00
2012	NYSE	IPG	Thu, Jun 29, 2000	42.94	43.25	42.38	42.75
2011	NYSE	IPG	Wed, Jun 28, 2000	43.94	43.94	42.63	42.84
2010	NYSE	IPG	Tue, Jun 27, 2000	44.88	44.88	43.75	43.88
2009	NYSE	IPG	Mon, Jun 26, 2000	46.38	46.38	44.44	44.75
2008	NYSE	IPG	Fri, Jun 23, 2000	46.31	46.31	46.00	46.31
2007	NYSE	IPG	Thu, Jun 22, 2000	47.06	47.44	46.13	46.31
2006	NYSE	IPG	Wed, Jun 21, 2000	47.50	47.50	46.81	47.19
2005	NYSE	IPG	Tue, Jun 20, 2000	47.38	47.50	46.25	47.50
2004	NYSE	IPG	Mon, Jun 19, 2000	46.56	47.50	45.31	47.44
2003	NYSE	IPG	Fri, Jun 16, 2000	45.19	47.00	45.19	46.81
2002	NYSE	IPG	Thu, Jun 15, 2000	44.88	45.88	44.63	45.25
2001	NYSE	IPG	Wed, Jun 14, 2000	44.31	45.31	44.19	44.63
2000	NYSE	IPG	Tue, Jun 13, 2000	43.25	44.44	43.19	44.06
1999	NYSE	IPG	Mon, Jun 12, 2000	44.56	44.88	43.19	43.53
1998	NYSE	IPG	Fri, Jun 9, 2000	44.00	44.50	43.75	44.19
1997	NYSE	IPG	Thu, Jun 8, 2000	44.25	44.38	43.38	44.00
1996	NYSE	IPG	Wed, Jun 7, 2000	44.19	44.63	43.75	44.38
1995	NYSE	IPG	Tue, Jun 6, 2000	45.00	45.38	44.00	44.75
1994	NYSE	IPG	Mon, Jun 5, 2000	44.63	46.31	44.63	45.63
1993	NYSE	IPG	Fri, Jun 2, 2000	43.88	45.19	43.75	44.88
1992	NYSE	IPG	Thu, Jun 1, 2000	42.69	43.50	42.13	43.06
1991	NYSE	IPG	Wed, May 31, 2000	43.19	43.69	42.50	42.94
1990	NYSE	IPG	Tue, May 30, 2000	41.81	43.19	41.75	43.19
1989	NYSE	IPG	Fri, May 26, 2000	42.00	42.13	41.38	41.75
1988	NYSE	IPG	Thu, May 25, 2000	41.06	42.06	40.56	41.69
1987	NYSE	IPG	Wed, May 24, 2000	40.75	41.44	40.38	41.19
1986	NYSE	IPG	Tue, May 23, 2000	41.25	41.75	40.56	41.44
1985	NYSE	IPG	Mon, May 22, 2000	42.00	42.13	40.81	41.06
1984	NYSE	IPG	Fri, May 19, 2000	42.63	42.75	41.06	41.75
1983	NYSE	IPG	Thu, May 18, 2000	43.63	43.75	42.19	42.75
1982	NYSE	IPG	Wed, May 17, 2000	43.38	43.88	43.00	43.50
1981	NYSE	IPG	Tue, May 16, 2000	44.00	44.50	43.25	43.94
1980	NYSE	IPG	Mon, May 15, 2000	43.00	43.25	42.25	42.75
1979	NYSE	IPG	Fri, May 12, 2000	42.00	43.81	42.00	43.38
1978	NYSE	IPG	Thu, May 11, 2000	42.31	43.19	41.63	41.75
1977	NYSE	IPG	Wed, May 10, 2000	42.63	42.88	42.19	42.44
1976	NYSE	IPG	Tue, May 9, 2000	41.50	42.81	41.00	42.50
1975	NYSE	IPG	Mon, May 8, 2000	42.00	42.13	40.69	41.75
1974	NYSE	IPG	Fri, May 5, 2000	41.13	42.75	40.75	42.19
1973	NYSE	IPG	Thu, May 4, 2000	40.25	41.88	39.94	41.56
1972	NYSE	IPG	Wed, May 3, 2000	39.50	40.31	39.19	39.81
1971	NYSE	IPG	Tue, May 2, 2000	41.25	41.50	40.25	40.25
1970	NYSE	IPG	Mon, May 1, 2000	41.13	41.81	40.13	41.00
1969	NYSE	IPG	Fri, Apr 28, 2000	40.75	41.63	40.75	41.00
1968	NYSE	IPG	Thu, Apr 27, 2000	39.75	41.13	39.75	40.75
1967	NYSE	IPG	Wed, Apr 26, 2000	42.25	42.75	41.25	41.25
1966	NYSE	IPG	Tue, Apr 25, 2000	39.00	40.06	39.00	39.69
1965	NYSE	IPG	Mon, Apr 24, 2000	39.13	39.63	38.25	38.81
1964	NYSE	IPG	Thu, Apr 20, 2000	38.69	39.19	38.56	39.13
1963	NYSE	IPG	Wed, Apr 19, 2000	38.69	39.19	38.06	38.50
1962	NYSE	IPG	Tue, Apr 18, 2000	38.63	39.25	38.00	38.44
1961	NYSE	IPG	Mon, Apr 17, 2000	39.13	39.38	37.19	38.00
1960	NYSE	IPG	Fri, Apr 14, 2000	43.00	43.00	39.13	40.94
1959	NYSE	IPG	Thu, Apr 13, 2000	44.38	44.38	42.69	43.56
1958	NYSE	IPG	Wed, Apr 12, 2000	46.00	46.06	44.00	44.88
1957	NYSE	IPG	Tue, Apr 11, 2000	46.63	46.75	45.63	45.88
1956	NYSE	IPG	Mon, Apr 10, 2000	47.38	47.38	46.31	46.63
1955	NYSE	IPG	Fri, Apr 7, 2000	48.13	48.25	46.50	47.44
1954	NYSE	IPG	Thu, Apr 6, 2000	47.00	48.75	46.94	48.25
1953	NYSE	IPG	Wed, Apr 5, 2000	47.25	47.38	45.88	47.06
1952	NYSE	IPG	Tue, Apr 4, 2000	48.25	49.19	46.44	47.25
1951	NYSE	IPG	Mon, Apr 3, 2000	47.25	47.50	46.75	47.38
1950	NYSE	IPG	Fri, Mar 31, 2000	47.81	48.31	47.19	47.25
1949	NYSE	IPG	Thu, Mar 30, 2000	48.06	48.94	47.50	48.06
1948	NYSE	IPG	Wed, Mar 29, 2000	46.13	48.50	45.94	48.25
1947	NYSE	IPG	Tue, Mar 28, 2000	45.88	46.56	45.69	46.06
1946	NYSE	IPG	Mon, Mar 27, 2000	44.13	47.50	44.00	45.69
1945	NYSE	IPG	Fri, Mar 24, 2000	43.50	44.00	43.38	43.75
1944	NYSE	IPG	Thu, Mar 23, 2000	42.50	43.75	42.19	43.38
1943	NYSE	IPG	Wed, Mar 22, 2000	40.94	42.63	40.88	42.44
1942	NYSE	IPG	Tue, Mar 21, 2000	41.56	41.75	40.75	41.31
1941	NYSE	IPG	Mon, Mar 20, 2000	42.38	43.50	41.00	41.56
1940	NYSE	IPG	Fri, Mar 17, 2000	40.81	42.44	40.81	42.13
1939	NYSE	IPG	Thu, Mar 16, 2000	38.63	40.81	38.31	40.81
1938	NYSE	IPG	Wed, Mar 15, 2000	38.13	38.75	37.88	38.00
1937	NYSE	IPG	Tue, Mar 14, 2000	37.50	38.50	37.13	38.00
1936	NYSE	IPG	Mon, Mar 13, 2000	37.00	37.44	36.38	37.06
1935	NYSE	IPG	Fri, Mar 10, 2000	37.44	37.94	36.50	37.00
1934	NYSE	IPG	Thu, Mar 9, 2000	39.25	39.25	36.63	37.63
1933	NYSE	IPG	Wed, Mar 8, 2000	40.06	40.19	38.69	39.50
1932	NYSE	IPG	Tue, Mar 7, 2000	41.06	41.13	40.06	40.13
1931	NYSE	IPG	Mon, Mar 6, 2000	42.19	42.19	40.88	41.31
1930	NYSE	IPG	Fri, Mar 3, 2000	40.88	42.44	40.75	42.19
1929	NYSE	IPG	Thu, Mar 2, 2000	41.00	41.38	40.50	41.38
1928	NYSE	IPG	Wed, Mar 1, 2000	40.19	41.50	39.69	41.50
1927	NYSE	IPG	Tue, Feb 29, 2000	39.88	41.00	39.50	40.19
1926	NYSE	IPG	Mon, Feb 28, 2000	38.00	39.31	37.00	39.19
1925	NYSE	IPG	Fri, Feb 25, 2000	41.88	41.94	36.00	38.31
1924	NYSE	IPG	Thu, Feb 24, 2000	42.00	42.63	39.94	42.13
1923	NYSE	IPG	Wed, Feb 23, 2000	44.75	45.38	42.88	43.00
1922	NYSE	IPG	Tue, Feb 22, 2000	45.50	45.88	44.63	45.00
1921	NYSE	IPG	Fri, Feb 18, 2000	44.69	45.75	44.50	44.88
1920	NYSE	IPG	Thu, Feb 17, 2000	45.94	45.94	44.50	44.56
1919	NYSE	IPG	Wed, Feb 16, 2000	46.00	46.00	45.50	45.69
1918	NYSE	IPG	Tue, Feb 15, 2000	45.94	46.13	45.44	45.94
1917	NYSE	IPG	Mon, Feb 14, 2000	46.00	46.13	45.75	45.88
1916	NYSE	IPG	Fri, Feb 11, 2000	46.25	46.75	45.81	46.06
1915	NYSE	IPG	Thu, Feb 10, 2000	48.00	48.25	46.69	46.94
1914	NYSE	IPG	Wed, Feb 9, 2000	49.75	49.81	47.38	47.75
1913	NYSE	IPG	Tue, Feb 8, 2000	49.94	50.75	49.94	50.38
1912	NYSE	IPG	Mon, Feb 7, 2000	49.88	50.00	49.25	49.50
1911	NYSE	IPG	Fri, Feb 4, 2000	49.31	50.31	49.19	50.06
1910	NYSE	IPG	Thu, Feb 3, 2000	48.25	49.88	48.25	49.00
1909	NYSE	IPG	Wed, Feb 2, 2000	48.00	49.31	47.88	48.31
1908	NYSE	IPG	Tue, Feb 1, 2000	46.13	48.38	45.75	48.19
1907	NYSE	IPG	Mon, Jan 31, 2000	47.00	47.00	45.25	46.00
1906	NYSE	IPG	Fri, Jan 28, 2000	48.75	48.75	46.31	47.00
1905	NYSE	IPG	Thu, Jan 27, 2000	50.94	51.19	47.50	48.38
1904	NYSE	IPG	Wed, Jan 26, 2000	50.94	51.56	49.75	50.69
1903	NYSE	IPG	Tue, Jan 25, 2000	50.69	51.50	50.44	50.94
1902	NYSE	IPG	Mon, Jan 24, 2000	52.75	52.75	50.56	50.88
1901	NYSE	IPG	Fri, Jan 21, 2000	52.31	53.13	51.56	52.75
1900	NYSE	IPG	Thu, Jan 20, 2000	55.56	55.56	53.19	53.31
1899	NYSE	IPG	Wed, Jan 19, 2000	54.00	55.94	53.50	55.56
1898	NYSE	IPG	Tue, Jan 18, 2000	52.63	54.44	52.38	54.00
1897	NYSE	IPG	Fri, Jan 14, 2000	52.50	53.63	52.13	53.25
1896	NYSE	IPG	Thu, Jan 13, 2000	51.88	53.00	51.75	52.25
1895	NYSE	IPG	Wed, Jan 12, 2000	52.00	52.38	51.63	51.88
1894	NYSE	IPG	Tue, Jan 11, 2000	52.00	52.44	51.38	52.06
1893	NYSE	IPG	Mon, Jan 10, 2000	49.75	52.50	49.69	52.31
1892	NYSE	IPG	Fri, Jan 7, 2000	49.50	50.88	48.88	50.75
1891	NYSE	IPG	Thu, Jan 6, 2000	49.00	50.06	47.88	49.00
1890	NYSE	IPG	Wed, Jan 5, 2000	49.94	49.94	48.13	48.88
1889	NYSE	IPG	Tue, Jan 4, 2000	54.00	54.00	49.75	50.00
1888	NYSE	IPG	Mon, Jan 3, 2000	57.69	57.69	53.56	54.31
1887	NYSE	IPG	Fri, Dec 31, 1999	55.13	58.00	55.13	57.69
1886	NYSE	IPG	Thu, Dec 30, 1999	54.63	55.50	54.50	55.13
1885	NYSE	IPG	Wed, Dec 29, 1999	54.25	54.56	53.81	54.44
1884	NYSE	IPG	Tue, Dec 28, 1999	53.50	54.50	52.88	53.94
1883	NYSE	IPG	Mon, Dec 27, 1999	52.63	53.63	52.50	53.50
1882	NYSE	IPG	Thu, Dec 23, 1999	51.75	53.56	50.88	52.44
1881	NYSE	IPG	Wed, Dec 22, 1999	53.00	53.44	51.75	52.00
1880	NYSE	IPG	Tue, Dec 21, 1999	56.25	56.38	54.63	54.88
1879	NYSE	IPG	Mon, Dec 20, 1999	57.00	58.00	55.44	55.75
1878	NYSE	IPG	Fri, Dec 17, 1999	58.00	58.38	57.31	58.06
1877	NYSE	IPG	Thu, Dec 16, 1999	55.38	57.31	55.25	57.31
1876	NYSE	IPG	Wed, Dec 15, 1999	57.00	57.19	55.50	55.56
1875	NYSE	IPG	Tue, Dec 14, 1999	57.50	57.56	55.69	56.13
1874	NYSE	IPG	Mon, Dec 13, 1999	55.75	57.88	55.75	57.00
1873	NYSE	IPG	Fri, Dec 10, 1999	55.13	56.00	54.69	55.75
1872	NYSE	IPG	Thu, Dec 9, 1999	55.50	57.06	53.56	54.44
1871	NYSE	IPG	Wed, Dec 8, 1999	52.38	53.44	51.50	53.25
1870	NYSE	IPG	Tue, Dec 7, 1999	50.50	52.94	50.13	52.44
1869	NYSE	IPG	Mon, Dec 6, 1999	50.88	51.25	50.00	50.00
1868	NYSE	IPG	Fri, Dec 3, 1999	49.25	50.94	49.25	50.88
1867	NYSE	IPG	Thu, Dec 2, 1999	47.25	48.63	47.00	48.44
1866	NYSE	IPG	Wed, Dec 1, 1999	46.50	47.06	46.50	46.50
1865	NYSE	IPG	Tue, Nov 30, 1999	46.19	48.06	46.19	47.00
1864	NYSE	IPG	Mon, Nov 29, 1999	46.06	46.19	45.25	46.13
1863	NYSE	IPG	Fri, Nov 26, 1999	46.88	46.88	45.81	46.06
1862	NYSE	IPG	Wed, Nov 24, 1999	47.19	47.50	46.06	46.56
1861	NYSE	IPG	Tue, Nov 23, 1999	47.13	47.75	46.75	47.19
1860	NYSE	IPG	Mon, Nov 22, 1999	46.31	47.19	46.06	47.13
1859	NYSE	IPG	Fri, Nov 19, 1999	45.50	47.13	44.94	46.31
1858	NYSE	IPG	Thu, Nov 18, 1999	44.44	45.56	43.88	45.38
1857	NYSE	IPG	Wed, Nov 17, 1999	42.31	44.88	41.75	44.50
1856	NYSE	IPG	Tue, Nov 16, 1999	40.31	42.44	40.31	42.31
1855	NYSE	IPG	Mon, Nov 15, 1999	40.63	40.75	39.69	40.56
1854	NYSE	IPG	Fri, Nov 12, 1999	40.13	40.81	39.81	40.63
1853	NYSE	IPG	Thu, Nov 11, 1999	40.25	40.25	39.44	40.06
1852	NYSE	IPG	Wed, Nov 10, 1999	39.50	40.31	39.25	40.25
1851	NYSE	IPG	Tue, Nov 9, 1999	39.25	40.19	38.81	40.06
1850	NYSE	IPG	Mon, Nov 8, 1999	38.75	39.75	38.25	39.13
1849	NYSE	IPG	Fri, Nov 5, 1999	38.69	39.63	38.50	38.75
1848	NYSE	IPG	Thu, Nov 4, 1999	38.50	39.00	38.25	38.63
1847	NYSE	IPG	Wed, Nov 3, 1999	39.00	39.13	38.38	38.69
1846	NYSE	IPG	Tue, Nov 2, 1999	39.00	39.63	38.75	39.00
1845	NYSE	IPG	Mon, Nov 1, 1999	41.00	41.00	39.25	39.38
1844	NYSE	IPG	Fri, Oct 29, 1999	41.25	41.38	40.44	40.63
1843	NYSE	IPG	Thu, Oct 28, 1999	38.88	39.50	38.81	39.50
1842	NYSE	IPG	Wed, Oct 27, 1999	37.50	39.06	37.44	38.13
1841	NYSE	IPG	Tue, Oct 26, 1999	39.00	39.13	36.44	37.38
1840	NYSE	IPG	Mon, Oct 25, 1999	40.44	40.44	39.00	39.19
1839	NYSE	IPG	Fri, Oct 22, 1999	38.75	40.88	38.75	40.56
1838	NYSE	IPG	Thu, Oct 21, 1999	37.69	38.94	37.13	38.69
1837	NYSE	IPG	Wed, Oct 20, 1999	36.75	37.88	36.75	37.69
1836	NYSE	IPG	Tue, Oct 19, 1999	37.63	38.50	36.19	36.25
1835	NYSE	IPG	Mon, Oct 18, 1999	37.75	38.00	36.38	36.88
1834	NYSE	IPG	Fri, Oct 15, 1999	37.13	37.75	36.88	37.50
1833	NYSE	IPG	Thu, Oct 14, 1999	36.00	38.50	35.25	37.50
1832	NYSE	IPG	Wed, Oct 13, 1999	38.25	38.88	35.63	35.75
1831	NYSE	IPG	Tue, Oct 12, 1999	40.31	40.31	38.69	39.00
1830	NYSE	IPG	Mon, Oct 11, 1999	40.38	40.50	39.75	40.19
1829	NYSE	IPG	Fri, Oct 8, 1999	41.94	41.94	40.25	40.56
1828	NYSE	IPG	Thu, Oct 7, 1999	41.13	42.38	40.63	41.94
1827	NYSE	IPG	Wed, Oct 6, 1999	40.63	41.13	40.31	40.94
1826	NYSE	IPG	Tue, Oct 5, 1999	40.88	41.25	40.00	40.50
1825	NYSE	IPG	Mon, Oct 4, 1999	40.44	41.00	40.44	40.75
1824	NYSE	IPG	Fri, Oct 1, 1999	42.00	42.13	40.00	40.56
1823	NYSE	IPG	Thu, Sep 30, 1999	39.88	41.13	39.00	41.13
1822	NYSE	IPG	Wed, Sep 29, 1999	37.88	39.50	37.63	39.25
1821	NYSE	IPG	Tue, Sep 28, 1999	38.00	38.13	37.00	37.75
1820	NYSE	IPG	Mon, Sep 27, 1999	38.00	38.69	37.56	38.13
1819	NYSE	IPG	Fri, Sep 24, 1999	36.25	38.13	36.25	37.88
1818	NYSE	IPG	Thu, Sep 23, 1999	38.13	38.75	36.38	36.50
1817	NYSE	IPG	Wed, Sep 22, 1999	38.25	38.50	37.75	38.00
1816	NYSE	IPG	Tue, Sep 21, 1999	39.00	39.00	37.81	37.94
1815	NYSE	IPG	Mon, Sep 20, 1999	38.94	39.00	37.63	38.69
1814	NYSE	IPG	Fri, Sep 17, 1999	38.00	39.19	36.38	38.81
1813	NYSE	IPG	Thu, Sep 16, 1999	38.25	38.44	37.56	38.00
1812	NYSE	IPG	Wed, Sep 15, 1999	39.25	39.38	38.31	38.50
1811	NYSE	IPG	Tue, Sep 14, 1999	39.19	39.50	38.56	38.94
1810	NYSE	IPG	Mon, Sep 13, 1999	39.13	39.88	39.06	39.50
1809	NYSE	IPG	Fri, Sep 10, 1999	38.63	39.88	38.13	39.19
1808	NYSE	IPG	Thu, Sep 9, 1999	38.75	38.75	37.38	38.19
1807	NYSE	IPG	Wed, Sep 8, 1999	39.75	39.75	38.38	39.00
1806	NYSE	IPG	Tue, Sep 7, 1999	40.50	40.50	39.56	39.69
1805	NYSE	IPG	Fri, Sep 3, 1999	39.56	40.94	39.56	40.81
1804	NYSE	IPG	Thu, Sep 2, 1999	39.50	39.56	38.50	39.44
1803	NYSE	IPG	Wed, Sep 1, 1999	39.63	40.00	39.31	39.94
1802	NYSE	IPG	Tue, Aug 31, 1999	39.56	40.63	39.50	39.63
1801	NYSE	IPG	Mon, Aug 30, 1999	39.19	40.13	39.19	39.56
1800	NYSE	IPG	Fri, Aug 27, 1999	38.88	39.88	38.88	39.19
1799	NYSE	IPG	Thu, Aug 26, 1999	38.63	39.75	38.38	39.00
1798	NYSE	IPG	Wed, Aug 25, 1999	38.88	38.94	37.88	38.75
1797	NYSE	IPG	Tue, Aug 24, 1999	38.75	39.00	38.00	38.75
1796	NYSE	IPG	Mon, Aug 23, 1999	39.00	39.75	39.00	39.06
1795	NYSE	IPG	Fri, Aug 20, 1999	39.75	39.75	38.69	39.00
1794	NYSE	IPG	Thu, Aug 19, 1999	40.06	40.19	39.63	39.88
1793	NYSE	IPG	Wed, Aug 18, 1999	40.50	41.25	40.00	40.94
1792	NYSE	IPG	Tue, Aug 17, 1999	40.75	41.38	40.50	40.75
1791	NYSE	IPG	Mon, Aug 16, 1999	39.00	40.00	39.00	40.00
1790	NYSE	IPG	Fri, Aug 13, 1999	40.44	40.63	39.00	39.25
1789	NYSE	IPG	Thu, Aug 12, 1999	39.81	40.44	39.50	40.06
1788	NYSE	IPG	Wed, Aug 11, 1999	38.88	39.81	38.31	39.56
1787	NYSE	IPG	Tue, Aug 10, 1999	39.81	39.88	38.13	38.63
1786	NYSE	IPG	Mon, Aug 9, 1999	40.25	40.25	39.31	39.56
1785	NYSE	IPG	Fri, Aug 6, 1999	40.00	40.19	39.38	40.13
1784	NYSE	IPG	Thu, Aug 5, 1999	40.25	41.06	39.50	40.38
1783	NYSE	IPG	Wed, Aug 4, 1999	41.00	41.00	40.00	40.13
1782	NYSE	IPG	Tue, Aug 3, 1999	40.75	41.50	40.69	40.94
1781	NYSE	IPG	Mon, Aug 2, 1999	41.50	41.75	40.50	40.75
1780	NYSE	IPG	Fri, Jul 30, 1999	42.06	42.06	40.50	42.00
1779	NYSE	IPG	Thu, Jul 29, 1999	41.94	42.25	41.44	42.06
1778	NYSE	IPG	Wed, Jul 28, 1999	40.88	42.38	40.75	41.94
1777	NYSE	IPG	Tue, Jul 27, 1999	41.00	42.19	40.88	41.06
1776	NYSE	IPG	Mon, Jul 26, 1999	41.06	41.75	40.63	40.88
1775	NYSE	IPG	Fri, Jul 23, 1999	40.75	41.63	40.63	41.06
1774	NYSE	IPG	Thu, Jul 22, 1999	41.63	41.88	40.50	40.69
1773	NYSE	IPG	Wed, Jul 21, 1999	42.13	42.50	41.50	41.94
1772	NYSE	IPG	Tue, Jul 20, 1999	42.50	42.50	41.75	42.25
1771	NYSE	IPG	Mon, Jul 19, 1999	43.75	44.25	42.00	42.50
1770	NYSE	IPG	Fri, Jul 16, 1999	43.00	44.00	42.69	43.75
1769	NYSE	IPG	Thu, Jul 15, 1999	43.00	43.75	43.00	43.50
1768	NYSE	IPG	Wed, Jul 14, 1999	43.66	43.66	42.69	42.78
1767	NYSE	IPG	Tue, Jul 13, 1999	43.63	44.13	43.44	43.63
1766	NYSE	IPG	Mon, Jul 12, 1999	43.94	44.19	43.38	43.75
1765	NYSE	IPG	Fri, Jul 9, 1999	44.00	44.06	43.72	44.06
1764	NYSE	IPG	Thu, Jul 8, 1999	43.63	44.31	43.56	43.91
1763	NYSE	IPG	Wed, Jul 7, 1999	43.59	43.94	43.47	43.75
1762	NYSE	IPG	Tue, Jul 6, 1999	42.94	43.78	42.84	43.47
1761	NYSE	IPG	Fri, Jul 2, 1999	42.84	42.94	42.31	42.69
1760	NYSE	IPG	Thu, Jul 1, 1999	43.31	43.44	42.31	42.88
1759	NYSE	IPG	Wed, Jun 30, 1999	43.00	43.31	42.31	43.31
1758	NYSE	IPG	Tue, Jun 29, 1999	42.50	43.25	42.16	43.09
1757	NYSE	IPG	Mon, Jun 28, 1999	41.69	42.63	41.63	42.59
1756	NYSE	IPG	Fri, Jun 25, 1999	42.34	42.75	41.50	41.59
1755	NYSE	IPG	Thu, Jun 24, 1999	42.94	43.50	41.03	42.47
1754	NYSE	IPG	Wed, Jun 23, 1999	40.44	42.06	40.06	41.94
1753	NYSE	IPG	Tue, Jun 22, 1999	40.34	40.47	40.03	40.34
1752	NYSE	IPG	Mon, Jun 21, 1999	40.41	40.47	40.25	40.31
1751	NYSE	IPG	Fri, Jun 18, 1999	40.50	40.56	40.03	40.50
1750	NYSE	IPG	Thu, Jun 17, 1999	40.06	40.78	39.81	40.47
1749	NYSE	IPG	Wed, Jun 16, 1999	39.13	40.44	39.13	40.06
1748	NYSE	IPG	Tue, Jun 15, 1999	38.81	39.59	38.50	39.25
1747	NYSE	IPG	Mon, Jun 14, 1999	39.22	39.38	38.63	38.69
1746	NYSE	IPG	Fri, Jun 11, 1999	39.38	39.44	38.75	39.16
1745	NYSE	IPG	Thu, Jun 10, 1999	39.41	39.47	38.88	39.28
1744	NYSE	IPG	Wed, Jun 9, 1999	39.66	40.06	39.66	39.91
1743	NYSE	IPG	Tue, Jun 8, 1999	39.59	39.72	39.19	39.53
1742	NYSE	IPG	Mon, Jun 7, 1999	39.72	39.81	38.91	39.47
1741	NYSE	IPG	Fri, Jun 4, 1999	39.00	39.72	38.94	39.72
1740	NYSE	IPG	Thu, Jun 3, 1999	39.31	39.50	38.66	39.13
1739	NYSE	IPG	Wed, Jun 2, 1999	38.75	39.50	38.63	39.28
1738	NYSE	IPG	Tue, Jun 1, 1999	38.44	39.88	38.00	39.69
1737	NYSE	IPG	Fri, May 28, 1999	37.75	38.06	37.63	37.88
1736	NYSE	IPG	Thu, May 27, 1999	37.84	38.31	37.50	37.88
1735	NYSE	IPG	Wed, May 26, 1999	36.25	38.00	36.25	37.97
1734	NYSE	IPG	Tue, May 25, 1999	37.28	37.31	35.63	36.25
1733	NYSE	IPG	Mon, May 24, 1999	38.47	38.47	36.97	38.03
1732	NYSE	IPG	Fri, May 21, 1999	38.03	38.53	37.97	38.34
1731	NYSE	IPG	Thu, May 20, 1999	38.00	38.81	37.97	38.06
1730	NYSE	IPG	Wed, May 19, 1999	40.13	40.19	38.75	38.94
1729	NYSE	IPG	Tue, May 18, 1999	40.13	40.78	40.03	40.13
1728	NYSE	IPG	Mon, May 17, 1999	39.41	40.38	39.38	40.13
1727	NYSE	IPG	Fri, May 14, 1999	39.25	39.50	38.75	39.41
1726	NYSE	IPG	Thu, May 13, 1999	40.00	40.38	39.50	39.53
1725	NYSE	IPG	Wed, May 12, 1999	38.25	39.81	37.94	39.56
1724	NYSE	IPG	Tue, May 11, 1999	37.50	38.13	37.06	37.91
1723	NYSE	IPG	Mon, May 10, 1999	37.38	37.53	36.97	37.38
1722	NYSE	IPG	Fri, May 7, 1999	38.00	38.00	37.41	37.50
1721	NYSE	IPG	Thu, May 6, 1999	37.88	38.00	37.69	38.00
1720	NYSE	IPG	Wed, May 5, 1999	37.78	38.06	37.44	38.00
1719	NYSE	IPG	Tue, May 4, 1999	38.75	38.75	37.69	37.75
1718	NYSE	IPG	Mon, May 3, 1999	38.75	38.75	38.00	38.63
1717	NYSE	IPG	Fri, Apr 30, 1999	39.25	40.00	38.38	38.78
1716	NYSE	IPG	Thu, Apr 29, 1999	39.13	40.00	38.75	39.25
1715	NYSE	IPG	Wed, Apr 28, 1999	40.16	40.44	39.00	39.00
1714	NYSE	IPG	Tue, Apr 27, 1999	39.88	40.16	38.84	40.16
1713	NYSE	IPG	Mon, Apr 26, 1999	37.69	38.84	37.69	38.75
1712	NYSE	IPG	Fri, Apr 23, 1999	37.47	38.09	37.22	37.56
1711	NYSE	IPG	Thu, Apr 22, 1999	36.50	37.59	36.38	37.47
1710	NYSE	IPG	Wed, Apr 21, 1999	35.31	36.25	35.19	36.16
1709	NYSE	IPG	Tue, Apr 20, 1999	34.88	36.25	34.88	35.41
1708	NYSE	IPG	Mon, Apr 19, 1999	35.94	37.25	34.59	34.59
1707	NYSE	IPG	Fri, Apr 16, 1999	36.06	36.47	35.50	35.94
1706	NYSE	IPG	Thu, Apr 15, 1999	37.00	37.00	36.03	36.06
1705	NYSE	IPG	Wed, Apr 14, 1999	37.56	37.69	37.22	37.25
1704	NYSE	IPG	Tue, Apr 13, 1999	37.78	37.78	37.50	37.66
1703	NYSE	IPG	Mon, Apr 12, 1999	37.88	37.97	37.69	37.75
1702	NYSE	IPG	Fri, Apr 9, 1999	37.97	38.13	37.66	38.00
1701	NYSE	IPG	Thu, Apr 8, 1999	37.56	38.13	37.34	37.97
1700	NYSE	IPG	Wed, Apr 7, 1999	38.19	38.25	37.13	37.41
1699	NYSE	IPG	Tue, Apr 6, 1999	38.94	39.19	37.56	37.94
1698	NYSE	IPG	Mon, Apr 5, 1999	38.09	39.22	37.94	39.13
1697	NYSE	IPG	Thu, Apr 1, 1999	39.38	39.44	37.75	38.22
1696	NYSE	IPG	Wed, Mar 31, 1999	39.38	39.38	38.72	38.94
1695	NYSE	IPG	Tue, Mar 30, 1999	38.56	39.75	38.50	39.34
1694	NYSE	IPG	Mon, Mar 29, 1999	37.84	38.97	37.84	38.50
1693	NYSE	IPG	Fri, Mar 26, 1999	38.38	38.38	37.38	37.72
1692	NYSE	IPG	Thu, Mar 25, 1999	36.38	38.63	36.31	38.63
1691	NYSE	IPG	Wed, Mar 24, 1999	34.88	36.31	34.81	36.03
1690	NYSE	IPG	Tue, Mar 23, 1999	35.50	35.50	34.41	34.88
1689	NYSE	IPG	Mon, Mar 22, 1999	35.88	35.97	35.13	35.38
1688	NYSE	IPG	Fri, Mar 19, 1999	37.03	37.03	35.75	35.97
1687	NYSE	IPG	Thu, Mar 18, 1999	36.94	37.25	36.88	37.03
1686	NYSE	IPG	Wed, Mar 17, 1999	37.94	38.06	36.63	36.75
1685	NYSE	IPG	Tue, Mar 16, 1999	38.13	38.13	37.66	37.78
1684	NYSE	IPG	Mon, Mar 15, 1999	38.03	38.59	37.81	38.09
1683	NYSE	IPG	Fri, Mar 12, 1999	38.81	38.81	37.63	38.06
1682	NYSE	IPG	Thu, Mar 11, 1999	38.44	38.81	38.06	38.81
1681	NYSE	IPG	Wed, Mar 10, 1999	38.81	38.81	37.81	38.31
1680	NYSE	IPG	Tue, Mar 9, 1999	38.19	38.94	38.13	38.81
1679	NYSE	IPG	Mon, Mar 8, 1999	38.06	38.25	37.53	38.25
1678	NYSE	IPG	Fri, Mar 5, 1999	37.50	38.06	37.19	38.06
1677	NYSE	IPG	Thu, Mar 4, 1999	37.13	37.47	36.50	37.47
1676	NYSE	IPG	Wed, Mar 3, 1999	37.09	37.34	36.41	37.19
1675	NYSE	IPG	Tue, Mar 2, 1999	37.50	37.56	37.03	37.16
1674	NYSE	IPG	Mon, Mar 1, 1999	37.38	37.56	36.94	37.56
1673	NYSE	IPG	Fri, Feb 26, 1999	37.91	37.91	36.88	37.41
1672	NYSE	IPG	Thu, Feb 25, 1999	37.50	37.81	37.00	37.81
1671	NYSE	IPG	Wed, Feb 24, 1999	38.31	38.47	37.50	37.81
1670	NYSE	IPG	Tue, Feb 23, 1999	38.81	38.88	38.31	38.50
1669	NYSE	IPG	Mon, Feb 22, 1999	38.22	39.38	38.06	39.06
1668	NYSE	IPG	Fri, Feb 19, 1999	38.53	38.75	38.19	38.22
1667	NYSE	IPG	Thu, Feb 18, 1999	37.84	38.41	37.63	38.41
1666	NYSE	IPG	Wed, Feb 17, 1999	37.81	38.25	37.66	37.97
1665	NYSE	IPG	Tue, Feb 16, 1999	37.81	38.38	37.81	38.09
1664	NYSE	IPG	Fri, Feb 12, 1999	38.50	38.50	37.66	37.69
1663	NYSE	IPG	Thu, Feb 11, 1999	36.22	38.69	36.22	38.63
1662	NYSE	IPG	Wed, Feb 10, 1999	36.38	36.63	36.13	36.25
1661	NYSE	IPG	Tue, Feb 9, 1999	37.50	37.50	36.34	36.38
1660	NYSE	IPG	Mon, Feb 8, 1999	37.75	37.97	37.41	37.69
1659	NYSE	IPG	Fri, Feb 5, 1999	37.94	38.47	37.13	37.88
1658	NYSE	IPG	Thu, Feb 4, 1999	38.25	38.44	37.84	38.00
1657	NYSE	IPG	Wed, Feb 3, 1999	38.59	38.59	38.06	38.13
1656	NYSE	IPG	Tue, Feb 2, 1999	39.00	39.00	37.94	38.56
1655	NYSE	IPG	Mon, Feb 1, 1999	39.53	39.53	38.63	38.97
1654	NYSE	IPG	Fri, Jan 29, 1999	39.25	40.25	39.00	39.56
1653	NYSE	IPG	Thu, Jan 28, 1999	37.38	39.56	37.38	39.28
1652	NYSE	IPG	Wed, Jan 27, 1999	37.03	37.66	36.81	37.25
1651	NYSE	IPG	Tue, Jan 26, 1999	36.88	37.19	36.44	37.13
1650	NYSE	IPG	Mon, Jan 25, 1999	37.50	37.50	36.56	36.78
1649	NYSE	IPG	Fri, Jan 22, 1999	37.56	37.97	37.31	37.72
1648	NYSE	IPG	Thu, Jan 21, 1999	37.06	37.81	36.66	37.72
1647	NYSE	IPG	Wed, Jan 20, 1999	37.22	37.41	36.63	37.00
1646	NYSE	IPG	Tue, Jan 19, 1999	37.50	37.63	36.69	37.34
1645	NYSE	IPG	Fri, Jan 15, 1999	37.50	38.00	37.25	37.50
1644	NYSE	IPG	Thu, Jan 14, 1999	38.19	38.19	37.13	37.22
1643	NYSE	IPG	Wed, Jan 13, 1999	38.38	38.50	37.25	37.94
1642	NYSE	IPG	Tue, Jan 12, 1999	38.31	38.66	37.66	38.66
1641	NYSE	IPG	Mon, Jan 11, 1999	38.50	39.06	38.00	38.31
1640	NYSE	IPG	Fri, Jan 8, 1999	37.69	38.44	37.56	38.38
1639	NYSE	IPG	Thu, Jan 7, 1999	38.47	38.69	37.50	37.94
1638	NYSE	IPG	Wed, Jan 6, 1999	39.06	39.19	38.34	38.69
1637	NYSE	IPG	Tue, Jan 5, 1999	39.50	39.50	38.75	38.94
1636	NYSE	IPG	Mon, Jan 4, 1999	39.38	40.00	38.00	40.00
1635	NYSE	IPG	Thu, Dec 31, 1998	39.53	39.88	39.19	39.88
1634	NYSE	IPG	Wed, Dec 30, 1998	39.50	39.81	39.06	39.53
1633	NYSE	IPG	Tue, Dec 29, 1998	38.31	40.31	38.06	39.50
1632	NYSE	IPG	Mon, Dec 28, 1998	37.69	38.47	37.44	38.19
1631	NYSE	IPG	Thu, Dec 24, 1998	37.69	37.88	37.31	37.81
1630	NYSE	IPG	Wed, Dec 23, 1998	36.28	37.75	36.25	37.69
1629	NYSE	IPG	Tue, Dec 22, 1998	36.84	37.41	36.38	36.41
1628	NYSE	IPG	Mon, Dec 21, 1998	36.44	37.66	36.44	37.16
1627	NYSE	IPG	Fri, Dec 18, 1998	36.25	36.53	35.88	36.50
1626	NYSE	IPG	Thu, Dec 17, 1998	33.44	35.88	33.31	35.88
1625	NYSE	IPG	Wed, Dec 16, 1998	33.41	33.41	33.03	33.38
1624	NYSE	IPG	Tue, Dec 15, 1998	32.91	33.53	32.75	33.53
1623	NYSE	IPG	Mon, Dec 14, 1998	33.00	33.50	32.45	32.88
1622	NYSE	IPG	Fri, Dec 11, 1998	32.66	33.13	32.50	32.88
1621	NYSE	IPG	Thu, Dec 10, 1998	33.81	34.13	32.66	32.66
1620	NYSE	IPG	Wed, Dec 9, 1998	33.34	34.09	32.88	33.81
1619	NYSE	IPG	Tue, Dec 8, 1998	33.69	33.75	32.63	33.22
1618	NYSE	IPG	Mon, Dec 7, 1998	33.22	33.75	32.78	33.66
1617	NYSE	IPG	Fri, Dec 4, 1998	33.38	34.06	33.22	33.47
1616	NYSE	IPG	Thu, Dec 3, 1998	33.06	33.63	33.06	33.13
1615	NYSE	IPG	Wed, Dec 2, 1998	33.44	33.44	32.56	33.13
1614	NYSE	IPG	Tue, Dec 1, 1998	33.81	33.88	33.19	33.41
1613	NYSE	IPG	Mon, Nov 30, 1998	34.97	35.19	34.34	34.38
1612	NYSE	IPG	Fri, Nov 27, 1998	35.22	35.25	34.88	34.94
1611	NYSE	IPG	Wed, Nov 25, 1998	35.50	35.66	35.06	35.28
1610	NYSE	IPG	Tue, Nov 24, 1998	35.56	35.56	34.78	35.31
1609	NYSE	IPG	Mon, Nov 23, 1998	35.00	35.25	34.75	35.16
1608	NYSE	IPG	Fri, Nov 20, 1998	34.81	35.25	34.47	34.66
1607	NYSE	IPG	Thu, Nov 19, 1998	33.25	34.72	33.25	34.38
1606	NYSE	IPG	Wed, Nov 18, 1998	32.75	33.97	32.75	33.34
1605	NYSE	IPG	Tue, Nov 17, 1998	32.63	33.22	32.63	32.94
1604	NYSE	IPG	Mon, Nov 16, 1998	32.75	33.13	32.16	32.69
1603	NYSE	IPG	Fri, Nov 13, 1998	32.06	32.63	32.06	32.63
1602	NYSE	IPG	Thu, Nov 12, 1998	32.53	33.25	32.16	32.25
1601	NYSE	IPG	Wed, Nov 11, 1998	32.50	32.75	31.81	32.53
1600	NYSE	IPG	Tue, Nov 10, 1998	32.75	32.81	31.06	32.50
1599	NYSE	IPG	Mon, Nov 9, 1998	32.50	33.13	31.75	32.75
1598	NYSE	IPG	Fri, Nov 6, 1998	31.31	32.47	31.00	32.22
1597	NYSE	IPG	Thu, Nov 5, 1998	30.34	31.19	30.06	31.19
1596	NYSE	IPG	Wed, Nov 4, 1998	30.75	30.75	29.97	30.34
1595	NYSE	IPG	Tue, Nov 3, 1998	29.84	29.97	29.34	29.88
1594	NYSE	IPG	Mon, Nov 2, 1998	29.22	30.00	28.94	29.97
1593	NYSE	IPG	Fri, Oct 30, 1998	28.31	29.56	28.31	29.25
1592	NYSE	IPG	Thu, Oct 29, 1998	27.44	28.31	27.34	28.31
1591	NYSE	IPG	Wed, Oct 28, 1998	27.47	27.81	27.31	27.53
1590	NYSE	IPG	Tue, Oct 27, 1998	27.25	27.69	27.06	27.47
1589	NYSE	IPG	Mon, Oct 26, 1998	26.88	26.88	26.06	26.06
1588	NYSE	IPG	Fri, Oct 23, 1998	27.25	27.31	26.59	26.75
1587	NYSE	IPG	Thu, Oct 22, 1998	27.06	27.88	27.00	27.41
1586	NYSE	IPG	Wed, Oct 21, 1998	26.94	27.41	26.88	27.25
1585	NYSE	IPG	Tue, Oct 20, 1998	26.75	27.63	26.75	26.94
1584	NYSE	IPG	Mon, Oct 19, 1998	25.66	26.75	25.63	26.50
1583	NYSE	IPG	Fri, Oct 16, 1998	26.13	26.19	25.66	25.84
1582	NYSE	IPG	Thu, Oct 15, 1998	24.69	25.75	24.50	25.75
1581	NYSE	IPG	Wed, Oct 14, 1998	24.13	24.94	24.13	24.63
1580	NYSE	IPG	Tue, Oct 13, 1998	24.31	24.44	24.00	24.19
1579	NYSE	IPG	Mon, Oct 12, 1998	24.13	24.53	23.91	24.25
1578	NYSE	IPG	Fri, Oct 9, 1998	23.63	24.06	23.31	23.91
1577	NYSE	IPG	Thu, Oct 8, 1998	22.63	23.56	22.56	23.56
1576	NYSE	IPG	Wed, Oct 7, 1998	23.81	23.94	23.16	23.50
1575	NYSE	IPG	Tue, Oct 6, 1998	24.25	24.56	23.38	23.81
1574	NYSE	IPG	Mon, Oct 5, 1998	24.81	24.81	23.44	24.00
1573	NYSE	IPG	Fri, Oct 2, 1998	24.94	25.25	24.09	24.88
1572	NYSE	IPG	Thu, Oct 1, 1998	26.50	26.56	24.63	24.94
1571	NYSE	IPG	Wed, Sep 30, 1998	27.34	27.41	26.75	26.97
1570	NYSE	IPG	Tue, Sep 29, 1998	27.47	27.84	27.31	27.47
1569	NYSE	IPG	Mon, Sep 28, 1998	27.34	28.00	27.06	27.47
1568	NYSE	IPG	Fri, Sep 25, 1998	27.44	27.88	27.00	27.31
1567	NYSE	IPG	Thu, Sep 24, 1998	28.25	28.31	27.13	27.44
1566	NYSE	IPG	Wed, Sep 23, 1998	27.31	28.25	27.25	28.25
1565	NYSE	IPG	Tue, Sep 22, 1998	27.06	27.38	27.00	27.22
1564	NYSE	IPG	Mon, Sep 21, 1998	27.00	27.38	26.88	27.06
1563	NYSE	IPG	Fri, Sep 18, 1998	27.19	27.50	27.09	27.34
1562	NYSE	IPG	Thu, Sep 17, 1998	26.81	26.81	26.38	26.72
1561	NYSE	IPG	Wed, Sep 16, 1998	26.31	26.94	26.13	26.91
1560	NYSE	IPG	Tue, Sep 15, 1998	26.63	26.63	25.88	26.63
1559	NYSE	IPG	Mon, Sep 14, 1998	26.25	26.72	26.19	26.69
1558	NYSE	IPG	Fri, Sep 11, 1998	25.94	26.50	25.75	26.19
1557	NYSE	IPG	Thu, Sep 10, 1998	26.81	26.81	26.13	26.25
1556	NYSE	IPG	Wed, Sep 9, 1998	27.69	27.81	26.44	26.94
1555	NYSE	IPG	Tue, Sep 8, 1998	26.13	27.31	26.13	27.31
1554	NYSE	IPG	Fri, Sep 4, 1998	26.44	26.56	25.25	26.09
1553	NYSE	IPG	Thu, Sep 3, 1998	27.44	27.44	26.31	26.41
1552	NYSE	IPG	Wed, Sep 2, 1998	28.00	28.22	27.78	27.81
1551	NYSE	IPG	Tue, Sep 1, 1998	28.50	28.56	27.69	28.00
1550	NYSE	IPG	Mon, Aug 31, 1998	30.03	30.13	28.50	28.50
1549	NYSE	IPG	Fri, Aug 28, 1998	30.81	30.81	29.94	30.00
1548	NYSE	IPG	Thu, Aug 27, 1998	32.09	32.28	30.44	30.81
1547	NYSE	IPG	Wed, Aug 26, 1998	32.22	32.50	32.00	32.34
1546	NYSE	IPG	Tue, Aug 25, 1998	32.38	32.63	32.19	32.44
1545	NYSE	IPG	Mon, Aug 24, 1998	32.00	32.25	31.75	32.25
1544	NYSE	IPG	Fri, Aug 21, 1998	31.78	32.13	31.22	32.13
1543	NYSE	IPG	Thu, Aug 20, 1998	31.16	32.22	30.81	32.06
1542	NYSE	IPG	Wed, Aug 19, 1998	30.13	31.50	29.75	31.16
1541	NYSE	IPG	Tue, Aug 18, 1998	29.25	30.06	29.25	30.00
1540	NYSE	IPG	Mon, Aug 17, 1998	29.47	29.63	29.03	29.50
1539	NYSE	IPG	Fri, Aug 14, 1998	29.44	29.69	28.94	29.50
1538	NYSE	IPG	Thu, Aug 13, 1998	28.75	29.38	28.53	29.31
1537	NYSE	IPG	Wed, Aug 12, 1998	28.81	28.91	28.34	28.50
1536	NYSE	IPG	Tue, Aug 11, 1998	29.13	29.13	28.50	28.94
1535	NYSE	IPG	Mon, Aug 10, 1998	29.38	29.59	29.03	29.47
1534	NYSE	IPG	Fri, Aug 7, 1998	29.41	29.97	29.31	29.47
1533	NYSE	IPG	Thu, Aug 6, 1998	28.69	29.50	28.59	29.47
1532	NYSE	IPG	Wed, Aug 5, 1998	29.03	29.75	28.47	28.72
1531	NYSE	IPG	Tue, Aug 4, 1998	29.88	29.94	28.88	29.00
1530	NYSE	IPG	Mon, Aug 3, 1998	30.09	30.09	29.44	29.88
1529	NYSE	IPG	Fri, Jul 31, 1998	30.13	30.16	29.94	30.13
1528	NYSE	IPG	Thu, Jul 30, 1998	30.50	30.63	30.19	30.31
1527	NYSE	IPG	Wed, Jul 29, 1998	30.09	30.16	29.84	30.13
1526	NYSE	IPG	Tue, Jul 28, 1998	29.31	30.22	29.31	30.16
1525	NYSE	IPG	Mon, Jul 27, 1998	29.50	29.59	28.88	29.31
1524	NYSE	IPG	Fri, Jul 24, 1998	29.69	29.88	29.00	29.41
1523	NYSE	IPG	Thu, Jul 23, 1998	30.19	30.19	28.88	29.66
1522	NYSE	IPG	Wed, Jul 22, 1998	30.44	30.44	29.78	30.44
1521	NYSE	IPG	Tue, Jul 21, 1998	30.84	30.94	30.44	30.56
1520	NYSE	IPG	Mon, Jul 20, 1998	31.19	31.19	30.69	30.72
1519	NYSE	IPG	Fri, Jul 17, 1998	31.34	31.34	31.13	31.22
1518	NYSE	IPG	Thu, Jul 16, 1998	31.00	31.34	30.84	31.34
1517	NYSE	IPG	Wed, Jul 15, 1998	31.25	31.31	30.81	31.06
1516	NYSE	IPG	Tue, Jul 14, 1998	31.06	31.28	30.94	31.19
1515	NYSE	IPG	Mon, Jul 13, 1998	31.03	31.09	30.75	31.06
1514	NYSE	IPG	Fri, Jul 10, 1998	30.50	31.09	30.36	31.09
1513	NYSE	IPG	Thu, Jul 9, 1998	30.63	30.66	30.25	30.47
1512	NYSE	IPG	Wed, Jul 8, 1998	30.25	30.94	30.25	30.88
1511	NYSE	IPG	Tue, Jul 7, 1998	30.00	30.38	29.94	30.34
1510	NYSE	IPG	Mon, Jul 6, 1998	29.84	30.19	29.63	29.88
1509	NYSE	IPG	Thu, Jul 2, 1998	30.22	30.22	29.66	29.78
1508	NYSE	IPG	Wed, Jul 1, 1998	30.47	30.50	29.91	30.22
1507	NYSE	IPG	Tue, Jun 30, 1998	30.00	30.75	30.00	30.34
1506	NYSE	IPG	Mon, Jun 29, 1998	29.91	30.19	29.91	29.94
1505	NYSE	IPG	Fri, Jun 26, 1998	30.00	30.38	29.84	29.91
1504	NYSE	IPG	Thu, Jun 25, 1998	30.22	30.25	29.69	30.00
1503	NYSE	IPG	Wed, Jun 24, 1998	29.69	30.47	29.59	30.16
1502	NYSE	IPG	Tue, Jun 23, 1998	29.47	29.75	29.34	29.69
1501	NYSE	IPG	Mon, Jun 22, 1998	29.31	29.56	29.03	29.28
1500	NYSE	IPG	Fri, Jun 19, 1998	29.75	29.75	29.16	29.44
1499	NYSE	IPG	Thu, Jun 18, 1998	28.25	28.97	28.25	28.97
1498	NYSE	IPG	Wed, Jun 17, 1998	27.69	28.25	27.69	28.09
1497	NYSE	IPG	Tue, Jun 16, 1998	27.56	27.81	27.50	27.81
1496	NYSE	IPG	Mon, Jun 15, 1998	28.16	28.16	27.53	27.66
1495	NYSE	IPG	Fri, Jun 12, 1998	28.47	28.69	28.13	28.34
1494	NYSE	IPG	Thu, Jun 11, 1998	29.38	29.38	28.47	28.47
1493	NYSE	IPG	Wed, Jun 10, 1998	29.53	29.63	29.28	29.41
1492	NYSE	IPG	Tue, Jun 9, 1998	29.81	29.88	29.53	29.66
1491	NYSE	IPG	Mon, Jun 8, 1998	29.81	30.09	29.78	29.94
1490	NYSE	IPG	Fri, Jun 5, 1998	29.72	29.94	29.56	29.88
1489	NYSE	IPG	Thu, Jun 4, 1998	29.28	29.81	29.19	29.59
1488	NYSE	IPG	Wed, Jun 3, 1998	29.41	29.53	29.22	29.28
1487	NYSE	IPG	Tue, Jun 2, 1998	29.63	29.94	29.47	29.50
1486	NYSE	IPG	Mon, Jun 1, 1998	29.53	29.91	29.44	29.75
1485	NYSE	IPG	Fri, May 29, 1998	29.03	29.81	29.03	29.66
1484	NYSE	IPG	Thu, May 28, 1998	29.19	29.69	29.00	29.13
1483	NYSE	IPG	Wed, May 27, 1998	29.28	29.69	28.91	29.25
1482	NYSE	IPG	Tue, May 26, 1998	30.25	30.31	29.25	29.28
1481	NYSE	IPG	Fri, May 22, 1998	30.38	30.38	30.06	30.22
1480	NYSE	IPG	Thu, May 21, 1998	30.38	30.56	30.25	30.38
1479	NYSE	IPG	Wed, May 20, 1998	30.03	30.25	29.88	30.25
1478	NYSE	IPG	Tue, May 19, 1998	29.97	30.13	29.81	29.97
1477	NYSE	IPG	Mon, May 18, 1998	29.94	30.38	29.91	29.97
1476	NYSE	IPG	Fri, May 15, 1998	30.34	30.34	29.84	29.97
1475	NYSE	IPG	Thu, May 14, 1998	30.03	30.63	30.00	30.34
1474	NYSE	IPG	Wed, May 13, 1998	30.31	30.50	30.09	30.16
1473	NYSE	IPG	Tue, May 12, 1998	30.56	30.63	30.00	30.44
1472	NYSE	IPG	Mon, May 11, 1998	30.44	30.94	30.13	30.50
1471	NYSE	IPG	Fri, May 8, 1998	30.22	30.50	30.19	30.44
1470	NYSE	IPG	Thu, May 7, 1998	30.03	30.25	29.78	30.16
1469	NYSE	IPG	Wed, May 6, 1998	30.50	30.50	30.03	30.09
1468	NYSE	IPG	Tue, May 5, 1998	30.72	30.81	30.38	30.50
1467	NYSE	IPG	Mon, May 4, 1998	31.63	31.78	30.53	30.72
1466	NYSE	IPG	Fri, May 1, 1998	31.97	31.97	30.78	31.50
1465	NYSE	IPG	Thu, Apr 30, 1998	30.84	32.06	30.69	31.94
1464	NYSE	IPG	Wed, Apr 29, 1998	30.06	30.88	29.84	30.81
1463	NYSE	IPG	Tue, Apr 28, 1998	29.59	30.25	29.53	30.19
1462	NYSE	IPG	Mon, Apr 27, 1998	30.44	30.44	29.38	29.59
1461	NYSE	IPG	Fri, Apr 24, 1998	30.50	30.56	29.94	30.53
1460	NYSE	IPG	Thu, Apr 23, 1998	30.63	30.78	30.38	30.50
1459	NYSE	IPG	Wed, Apr 22, 1998	30.91	31.13	30.75	30.81
1458	NYSE	IPG	Tue, Apr 21, 1998	31.09	31.22	30.78	31.03
1457	NYSE	IPG	Mon, Apr 20, 1998	30.59	31.25	30.53	31.09
1456	NYSE	IPG	Fri, Apr 17, 1998	30.00	30.81	29.94	30.72
1455	NYSE	IPG	Thu, Apr 16, 1998	30.50	30.50	29.94	30.13
1454	NYSE	IPG	Wed, Apr 15, 1998	30.28	30.78	30.13	30.56
1453	NYSE	IPG	Tue, Apr 14, 1998	30.00	30.69	30.00	30.16
1452	NYSE	IPG	Mon, Apr 13, 1998	30.59	30.72	30.00	30.19
1451	NYSE	IPG	Thu, Apr 9, 1998	31.09	31.22	30.50	30.66
1450	NYSE	IPG	Wed, Apr 8, 1998	31.44	31.63	30.69	30.91
1449	NYSE	IPG	Tue, Apr 7, 1998	31.75	31.75	31.19	31.25
1448	NYSE	IPG	Mon, Apr 6, 1998	31.50	32.19	31.31	32.09
1447	NYSE	IPG	Fri, Apr 3, 1998	32.25	32.28	31.69	31.84
1446	NYSE	IPG	Thu, Apr 2, 1998	31.50	32.44	31.47	32.25
1445	NYSE	IPG	Wed, Apr 1, 1998	31.00	31.47	30.47	31.44
1444	NYSE	IPG	Tue, Mar 31, 1998	30.88	31.19	30.81	31.06
1443	NYSE	IPG	Mon, Mar 30, 1998	30.66	30.97	30.63	30.75
1442	NYSE	IPG	Fri, Mar 27, 1998	31.00	31.00	30.63	30.72
1441	NYSE	IPG	Thu, Mar 26, 1998	30.44	31.47	30.38	31.31
1440	NYSE	IPG	Wed, Mar 25, 1998	30.94	30.94	30.44	30.56
1439	NYSE	IPG	Tue, Mar 24, 1998	30.44	30.94	30.22	30.78
1438	NYSE	IPG	Mon, Mar 23, 1998	30.63	30.66	30.44	30.53
1437	NYSE	IPG	Fri, Mar 20, 1998	30.72	30.72	30.34	30.63
1436	NYSE	IPG	Thu, Mar 19, 1998	30.63	30.63	30.38	30.53
1435	NYSE	IPG	Wed, Mar 18, 1998	30.69	30.88	30.25	30.56
1434	NYSE	IPG	Tue, Mar 17, 1998	30.81	30.94	30.44	30.75
1433	NYSE	IPG	Mon, Mar 16, 1998	30.59	31.03	30.34	30.81
1432	NYSE	IPG	Fri, Mar 13, 1998	30.25	30.69	30.06	30.56
1431	NYSE	IPG	Thu, Mar 12, 1998	30.25	30.56	30.13	30.31
1430	NYSE	IPG	Wed, Mar 11, 1998	29.53	30.09	29.50	30.00
1429	NYSE	IPG	Tue, Mar 10, 1998	28.88	29.78	28.88	29.59
1428	NYSE	IPG	Mon, Mar 9, 1998	29.13	29.25	28.53	28.88
1427	NYSE	IPG	Fri, Mar 6, 1998	27.94	29.88	27.94	29.25
1426	NYSE	IPG	Thu, Mar 5, 1998	27.38	27.94	27.31	27.94
1425	NYSE	IPG	Wed, Mar 4, 1998	27.50	27.50	27.31	27.41
1424	NYSE	IPG	Tue, Mar 3, 1998	27.22	27.66	27.06	27.50
1423	NYSE	IPG	Mon, Mar 2, 1998	27.25	27.47	27.13	27.22
1422	NYSE	IPG	Fri, Feb 27, 1998	27.56	27.56	27.19	27.25
1421	NYSE	IPG	Thu, Feb 26, 1998	27.56	27.63	27.22	27.53
1420	NYSE	IPG	Wed, Feb 25, 1998	27.25	27.91	26.91	27.53
1419	NYSE	IPG	Tue, Feb 24, 1998	26.72	27.06	26.50	27.03
1418	NYSE	IPG	Mon, Feb 23, 1998	26.06	27.00	26.00	26.78
1417	NYSE	IPG	Fri, Feb 20, 1998	26.25	26.25	25.78	26.09
1416	NYSE	IPG	Thu, Feb 19, 1998	26.28	26.34	25.94	26.22
1415	NYSE	IPG	Wed, Feb 18, 1998	26.19	26.38	26.00	26.28
1414	NYSE	IPG	Tue, Feb 17, 1998	26.25	26.53	26.13	26.28
1413	NYSE	IPG	Fri, Feb 13, 1998	26.31	26.47	26.19	26.25
1412	NYSE	IPG	Thu, Feb 12, 1998	26.00	26.38	25.69	26.31
1411	NYSE	IPG	Wed, Feb 11, 1998	25.59	26.00	25.56	25.91
1410	NYSE	IPG	Tue, Feb 10, 1998	25.41	25.91	25.41	25.72
1409	NYSE	IPG	Mon, Feb 9, 1998	25.50	25.50	25.00	25.41
1408	NYSE	IPG	Fri, Feb 6, 1998	25.06	25.63	24.91	25.50
1407	NYSE	IPG	Thu, Feb 5, 1998	25.22	25.56	25.06	25.06
1406	NYSE	IPG	Wed, Feb 4, 1998	24.88	25.25	24.88	25.22
1405	NYSE	IPG	Tue, Feb 3, 1998	24.94	25.06	24.75	25.00
1404	NYSE	IPG	Mon, Feb 2, 1998	24.50	25.00	24.50	24.81
1403	NYSE	IPG	Fri, Jan 30, 1998	24.53	24.84	24.44	24.53
1402	NYSE	IPG	Thu, Jan 29, 1998	24.31	24.94	24.19	24.47
1401	NYSE	IPG	Wed, Jan 28, 1998	24.31	24.31	24.00	24.16
1400	NYSE	IPG	Tue, Jan 27, 1998	24.13	24.38	24.00	24.34
1399	NYSE	IPG	Mon, Jan 26, 1998	23.84	24.31	23.81	24.16
1398	NYSE	IPG	Fri, Jan 23, 1998	24.38	24.50	23.81	23.84
1397	NYSE	IPG	Thu, Jan 22, 1998	24.06	24.28	23.97	24.25
1396	NYSE	IPG	Wed, Jan 21, 1998	24.25	24.38	24.00	24.13
1395	NYSE	IPG	Tue, Jan 20, 1998	24.50	24.81	24.44	24.50
1394	NYSE	IPG	Fri, Jan 16, 1998	24.19	24.63	24.09	24.31
1393	NYSE	IPG	Thu, Jan 15, 1998	24.28	24.47	23.88	23.94
1392	NYSE	IPG	Wed, Jan 14, 1998	24.25	24.25	23.97	24.22
1391	NYSE	IPG	Tue, Jan 13, 1998	24.38	24.38	24.13	24.19
1390	NYSE	IPG	Mon, Jan 12, 1998	24.19	24.78	24.09	24.38
1389	NYSE	IPG	Fri, Jan 9, 1998	25.19	25.19	23.88	24.44
1388	NYSE	IPG	Thu, Jan 8, 1998	24.97	25.47	24.88	25.25
1387	NYSE	IPG	Wed, Jan 7, 1998	24.94	25.00	24.56	24.78
1386	NYSE	IPG	Tue, Jan 6, 1998	25.47	25.47	25.03	25.19
1385	NYSE	IPG	Mon, Jan 5, 1998	25.19	25.63	25.00	25.63
1384	NYSE	IPG	Fri, Jan 2, 1998	24.84	25.31	24.63	24.94
1383	NYSE	IPG	Wed, Dec 31, 1997	25.13	25.13	24.69	24.91
1382	NYSE	IPG	Tue, Dec 30, 1997	24.50	25.09	24.41	25.09
1381	NYSE	IPG	Mon, Dec 29, 1997	23.38	24.72	23.19	24.50
1380	NYSE	IPG	Fri, Dec 26, 1997	23.53	23.59	23.19	23.38
1379	NYSE	IPG	Wed, Dec 24, 1997	23.31	23.41	23.00	23.41
1378	NYSE	IPG	Tue, Dec 23, 1997	23.47	23.56	23.31	23.31
1377	NYSE	IPG	Mon, Dec 22, 1997	23.34	23.81	23.16	23.53
1376	NYSE	IPG	Fri, Dec 19, 1997	22.75	23.44	22.75	23.28
1375	NYSE	IPG	Thu, Dec 18, 1997	24.06	24.38	23.59	23.69
1374	NYSE	IPG	Wed, Dec 17, 1997	23.75	24.06	23.66	24.06
1373	NYSE	IPG	Tue, Dec 16, 1997	23.50	23.75	23.50	23.69
1372	NYSE	IPG	Mon, Dec 15, 1997	23.13	23.63	23.06	23.53
1371	NYSE	IPG	Fri, Dec 12, 1997	23.13	23.50	23.00	23.06
1370	NYSE	IPG	Thu, Dec 11, 1997	23.00	23.47	23.00	23.13
1369	NYSE	IPG	Wed, Dec 10, 1997	23.06	23.38	22.88	23.13
1368	NYSE	IPG	Tue, Dec 9, 1997	23.38	23.41	22.88	22.94
1367	NYSE	IPG	Mon, Dec 8, 1997	23.31	23.56	22.88	23.34
1366	NYSE	IPG	Fri, Dec 5, 1997	23.44	23.63	23.31	23.38
1365	NYSE	IPG	Thu, Dec 4, 1997	23.81	23.97	23.44	23.47
1364	NYSE	IPG	Wed, Dec 3, 1997	24.00	24.00	23.56	23.91
1363	NYSE	IPG	Tue, Dec 2, 1997	23.97	24.00	23.75	23.97
1362	NYSE	IPG	Mon, Dec 1, 1997	24.03	24.19	23.75	23.97
1361	NYSE	IPG	Fri, Nov 28, 1997	23.75	24.06	23.56	23.97
1360	NYSE	IPG	Wed, Nov 26, 1997	23.63	23.84	23.31	23.84
1359	NYSE	IPG	Tue, Nov 25, 1997	23.88	24.13	23.75	23.81
1358	NYSE	IPG	Mon, Nov 24, 1997	23.75	23.97	23.69	23.81
1357	NYSE	IPG	Fri, Nov 21, 1997	23.88	24.06	23.66	23.97
1356	NYSE	IPG	Thu, Nov 20, 1997	23.66	23.94	23.44	23.88
1355	NYSE	IPG	Wed, Nov 19, 1997	23.44	23.94	23.38	23.59
1354	NYSE	IPG	Tue, Nov 18, 1997	23.41	23.59	23.34	23.44
1353	NYSE	IPG	Mon, Nov 17, 1997	23.13	23.59	23.13	23.53
1352	NYSE	IPG	Fri, Nov 14, 1997	22.91	23.28	22.66	23.00
1351	NYSE	IPG	Thu, Nov 13, 1997	22.75	23.03	22.59	22.88
1350	NYSE	IPG	Wed, Nov 12, 1997	22.94	23.44	22.66	22.69
1349	NYSE	IPG	Tue, Nov 11, 1997	23.25	23.56	22.97	23.13
1348	NYSE	IPG	Mon, Nov 10, 1997	23.00	23.25	23.00	23.16
1347	NYSE	IPG	Fri, Nov 7, 1997	23.44	23.66	23.06	23.13
1346	NYSE	IPG	Thu, Nov 6, 1997	23.75	23.75	23.56	23.63
1345	NYSE	IPG	Wed, Nov 5, 1997	23.94	24.19	23.81	23.81
1344	NYSE	IPG	Tue, Nov 4, 1997	23.88	24.00	23.69	23.81
1343	NYSE	IPG	Mon, Nov 3, 1997	23.81	24.13	23.75	24.00
1342	NYSE	IPG	Fri, Oct 31, 1997	23.38	23.75	23.00	23.75
1341	NYSE	IPG	Thu, Oct 30, 1997	23.81	23.84	23.06	23.50
1340	NYSE	IPG	Wed, Oct 29, 1997	23.88	23.88	23.41	23.88
1339	NYSE	IPG	Tue, Oct 28, 1997	22.38	23.88	22.16	23.88
1338	NYSE	IPG	Mon, Oct 27, 1997	23.78	23.88	22.63	22.63
1337	NYSE	IPG	Fri, Oct 24, 1997	24.13	24.22	23.72	23.91
1336	NYSE	IPG	Thu, Oct 23, 1997	24.00	24.22	23.94	24.19
1335	NYSE	IPG	Wed, Oct 22, 1997	24.94	24.94	24.22	24.22
1334	NYSE	IPG	Tue, Oct 21, 1997	24.38	24.81	24.28	24.81
1333	NYSE	IPG	Mon, Oct 20, 1997	23.81	24.59	23.44	24.59
1332	NYSE	IPG	Fri, Oct 17, 1997	24.00	24.13	23.56	23.81
1331	NYSE	IPG	Thu, Oct 16, 1997	24.44	24.63	24.06	24.28
1330	NYSE	IPG	Wed, Oct 15, 1997	24.50	24.63	24.25	24.31
1329	NYSE	IPG	Tue, Oct 14, 1997	24.88	24.97	24.53	24.78
1328	NYSE	IPG	Mon, Oct 13, 1997	24.50	24.88	24.50	24.88
1327	NYSE	IPG	Fri, Oct 10, 1997	24.69	24.69	24.31	24.44
1326	NYSE	IPG	Thu, Oct 9, 1997	24.97	24.97	24.25	24.81
1325	NYSE	IPG	Wed, Oct 8, 1997	25.56	25.56	24.78	24.97
1324	NYSE	IPG	Tue, Oct 7, 1997	25.75	25.81	25.47	25.59
1323	NYSE	IPG	Mon, Oct 6, 1997	26.38	26.50	25.56	25.75
1322	NYSE	IPG	Fri, Oct 3, 1997	26.38	26.41	25.63	26.06
1321	NYSE	IPG	Thu, Oct 2, 1997	25.38	26.47	25.31	26.28
1320	NYSE	IPG	Wed, Oct 1, 1997	25.59	25.59	25.09	25.50
1319	NYSE	IPG	Tue, Sep 30, 1997	25.59	25.81	25.50	25.66
1318	NYSE	IPG	Mon, Sep 29, 1997	24.75	25.69	24.50	25.59
1317	NYSE	IPG	Fri, Sep 26, 1997	24.63	25.00	24.53	24.75
1316	NYSE	IPG	Thu, Sep 25, 1997	24.50	24.69	24.22	24.31
1315	NYSE	IPG	Wed, Sep 24, 1997	24.13	24.56	24.06	24.47
1314	NYSE	IPG	Tue, Sep 23, 1997	24.47	24.56	24.16	24.25
1313	NYSE	IPG	Mon, Sep 22, 1997	24.50	24.56	24.38	24.47
1312	NYSE	IPG	Fri, Sep 19, 1997	24.13	24.47	24.09	24.47
1311	NYSE	IPG	Thu, Sep 18, 1997	24.13	24.63	24.13	24.13
1310	NYSE	IPG	Wed, Sep 17, 1997	24.38	24.38	23.81	24.00
1309	NYSE	IPG	Tue, Sep 16, 1997	24.13	24.50	24.13	24.38
1308	NYSE	IPG	Mon, Sep 15, 1997	23.69	24.13	23.69	23.94
1307	NYSE	IPG	Fri, Sep 12, 1997	23.75	23.81	23.63	23.72
1306	NYSE	IPG	Thu, Sep 11, 1997	23.88	24.09	23.50	23.59
1305	NYSE	IPG	Wed, Sep 10, 1997	24.78	24.78	23.97	23.97
1304	NYSE	IPG	Tue, Sep 9, 1997	24.75	25.00	24.59	24.78
1303	NYSE	IPG	Mon, Sep 8, 1997	24.69	25.13	24.59	24.75
1302	NYSE	IPG	Fri, Sep 5, 1997	24.81	25.13	24.72	24.72
1301	NYSE	IPG	Thu, Sep 4, 1997	24.50	24.88	24.50	24.81
1300	NYSE	IPG	Wed, Sep 3, 1997	24.84	24.97	24.31	24.38
1299	NYSE	IPG	Tue, Sep 2, 1997	24.38	25.00	24.28	25.00
1298	NYSE	IPG	Fri, Aug 29, 1997	24.28	24.38	23.88	24.38
1297	NYSE	IPG	Thu, Aug 28, 1997	23.88	24.47	23.56	24.25
1296	NYSE	IPG	Wed, Aug 27, 1997	23.94	24.00	23.72	23.97
1295	NYSE	IPG	Tue, Aug 26, 1997	23.81	24.06	23.59	24.00
1294	NYSE	IPG	Mon, Aug 25, 1997	23.88	24.25	23.69	23.81
1293	NYSE	IPG	Fri, Aug 22, 1997	23.63	23.88	23.25	23.88
1292	NYSE	IPG	Thu, Aug 21, 1997	24.38	24.50	23.78	23.88
1291	NYSE	IPG	Wed, Aug 20, 1997	24.06	24.38	24.00	24.25
1290	NYSE	IPG	Tue, Aug 19, 1997	23.69	24.41	23.50	24.19
1289	NYSE	IPG	Mon, Aug 18, 1997	23.56	23.81	23.25	23.72
1288	NYSE	IPG	Fri, Aug 15, 1997	23.53	23.63	23.44	23.53
1287	NYSE	IPG	Thu, Aug 14, 1997	23.56	23.75	23.38	23.66
1286	NYSE	IPG	Wed, Aug 13, 1997	23.59	23.59	23.31	23.44
1285	NYSE	IPG	Tue, Aug 12, 1997	23.63	23.81	23.50	23.69
1284	NYSE	IPG	Mon, Aug 11, 1997	23.25	23.69	23.19	23.41
1283	NYSE	IPG	Fri, Aug 8, 1997	23.28	23.31	23.00	23.13
1282	NYSE	IPG	Thu, Aug 7, 1997	23.38	23.63	23.31	23.34
1281	NYSE	IPG	Wed, Aug 6, 1997	22.50	23.59	22.47	23.38
1280	NYSE	IPG	Tue, Aug 5, 1997	22.63	22.94	22.28	22.50
1279	NYSE	IPG	Mon, Aug 4, 1997	22.50	22.75	22.44	22.75
1278	NYSE	IPG	Fri, Aug 1, 1997	22.38	22.50	22.09	22.47
1277	NYSE	IPG	Thu, Jul 31, 1997	22.25	22.63	22.13	22.38
1276	NYSE	IPG	Wed, Jul 30, 1997	21.38	22.28	21.38	22.22
1275	NYSE	IPG	Tue, Jul 29, 1997	20.81	21.50	20.81	21.38
1274	NYSE	IPG	Mon, Jul 28, 1997	21.00	21.19	20.94	21.00
1273	NYSE	IPG	Fri, Jul 25, 1997	21.00	21.25	20.75	20.75
1272	NYSE	IPG	Thu, Jul 24, 1997	21.13	21.19	20.81	20.94
1271	NYSE	IPG	Wed, Jul 23, 1997	21.00	21.22	20.88	21.00
1270	NYSE	IPG	Tue, Jul 22, 1997	20.88	21.25	20.81	21.22
1269	NYSE	IPG	Mon, Jul 21, 1997	21.25	21.31	20.97	21.13
1268	NYSE	IPG	Fri, Jul 18, 1997	21.06	21.41	20.78	21.25
1267	NYSE	IPG	Thu, Jul 17, 1997	21.19	21.25	21.06	21.13
1266	NYSE	IPG	Wed, Jul 16, 1997	21.94	21.97	21.25	21.25
1265	NYSE	IPG	Tue, Jul 15, 1997	21.69	21.69	21.13	21.36
1264	NYSE	IPG	Mon, Jul 14, 1997	21.54	22.00	21.53	21.69
1263	NYSE	IPG	Fri, Jul 11, 1997	21.38	21.73	21.29	21.46
1262	NYSE	IPG	Thu, Jul 10, 1997	21.23	21.42	21.15	21.33
1261	NYSE	IPG	Wed, Jul 9, 1997	21.52	21.52	21.21	21.21
1260	NYSE	IPG	Tue, Jul 8, 1997	21.08	21.54	20.90	21.50
1259	NYSE	IPG	Mon, Jul 7, 1997	20.79	21.17	20.77	21.11
1258	NYSE	IPG	Thu, Jul 3, 1997	21.13	21.21	20.81	20.81
1257	NYSE	IPG	Wed, Jul 2, 1997	20.58	21.02	20.58	20.98
1256	NYSE	IPG	Tue, Jul 1, 1997	20.65	20.65	20.29	20.44
1255	NYSE	IPG	Mon, Jun 30, 1997	20.54	20.54	20.21	20.44
1254	NYSE	IPG	Fri, Jun 27, 1997	20.33	20.58	20.31	20.46
1253	NYSE	IPG	Thu, Jun 26, 1997	20.42	20.44	20.17	20.31
1252	NYSE	IPG	Wed, Jun 25, 1997	20.71	20.81	20.29	20.50
1251	NYSE	IPG	Tue, Jun 24, 1997	20.50	20.77	20.25	20.67
1250	NYSE	IPG	Mon, Jun 23, 1997	20.58	20.67	20.33	20.42
1249	NYSE	IPG	Fri, Jun 20, 1997	20.71	20.79	20.58	20.71
1248	NYSE	IPG	Thu, Jun 19, 1997	20.71	20.75	20.63	20.67
1247	NYSE	IPG	Wed, Jun 18, 1997	20.63	20.83	20.58	20.71
1246	NYSE	IPG	Tue, Jun 17, 1997	20.50	20.75	20.38	20.58
1245	NYSE	IPG	Mon, Jun 16, 1997	20.67	20.75	20.58	20.67
1244	NYSE	IPG	Fri, Jun 13, 1997	20.42	20.83	20.42	20.67
1243	NYSE	IPG	Thu, Jun 12, 1997	20.13	20.50	20.04	20.46
1242	NYSE	IPG	Wed, Jun 11, 1997	20.13	20.17	20.04	20.08
1241	NYSE	IPG	Tue, Jun 10, 1997	20.13	20.33	20.04	20.08
1240	NYSE	IPG	Mon, Jun 9, 1997	20.13	20.29	20.04	20.08
1239	NYSE	IPG	Fri, Jun 6, 1997	19.83	20.17	19.83	20.13
1238	NYSE	IPG	Thu, Jun 5, 1997	19.79	19.96	19.75	19.79
1237	NYSE	IPG	Wed, Jun 4, 1997	19.92	19.96	19.67	19.83
1236	NYSE	IPG	Tue, Jun 3, 1997	19.71	20.13	19.71	20.00
1235	NYSE	IPG	Mon, Jun 2, 1997	19.92	19.92	19.75	19.79
1234	NYSE	IPG	Fri, May 30, 1997	19.50	19.96	19.50	19.96
1233	NYSE	IPG	Thu, May 29, 1997	19.79	19.79	19.54	19.58
1232	NYSE	IPG	Wed, May 28, 1997	19.54	19.75	19.54	19.71
1231	NYSE	IPG	Tue, May 27, 1997	19.63	19.63	19.38	19.58
1230	NYSE	IPG	Fri, May 23, 1997	19.96	20.04	19.79	19.88
1229	NYSE	IPG	Thu, May 22, 1997	19.79	19.96	19.75	19.92
1228	NYSE	IPG	Wed, May 21, 1997	19.67	19.88	19.54	19.71
1227	NYSE	IPG	Tue, May 20, 1997	19.67	19.71	19.54	19.67
1226	NYSE	IPG	Mon, May 19, 1997	19.58	19.88	19.54	19.75
1225	NYSE	IPG	Fri, May 16, 1997	19.67	19.71	19.50	19.67
1224	NYSE	IPG	Thu, May 15, 1997	19.67	19.71	19.50	19.71
1223	NYSE	IPG	Wed, May 14, 1997	19.42	19.71	19.17	19.71
1222	NYSE	IPG	Tue, May 13, 1997	19.33	19.46	19.17	19.33
1221	NYSE	IPG	Mon, May 12, 1997	19.29	19.46	19.13	19.38
1220	NYSE	IPG	Fri, May 9, 1997	19.17	19.38	18.92	19.38
1219	NYSE	IPG	Thu, May 8, 1997	18.96	19.42	18.83	19.21
1218	NYSE	IPG	Wed, May 7, 1997	19.13	19.42	18.92	19.04
1217	NYSE	IPG	Tue, May 6, 1997	19.42	19.63	19.13	19.13
1216	NYSE	IPG	Mon, May 5, 1997	19.42	19.54	19.21	19.50
1215	NYSE	IPG	Fri, May 2, 1997	18.83	19.38	18.79	19.33
1214	NYSE	IPG	Thu, May 1, 1997	18.75	18.92	18.75	18.88
1213	NYSE	IPG	Wed, Apr 30, 1997	18.63	18.92	18.54	18.88
1212	NYSE	IPG	Tue, Apr 29, 1997	18.42	18.63	18.29	18.63
1211	NYSE	IPG	Mon, Apr 28, 1997	18.00	18.38	17.88	18.33
1210	NYSE	IPG	Fri, Apr 25, 1997	18.17	18.17	17.88	18.00
1209	NYSE	IPG	Thu, Apr 24, 1997	18.29	18.38	17.63	18.17
1208	NYSE	IPG	Wed, Apr 23, 1997	18.33	18.71	18.17	18.33
1207	NYSE	IPG	Tue, Apr 22, 1997	17.92	18.33	17.92	18.25
1206	NYSE	IPG	Mon, Apr 21, 1997	18.42	18.42	17.88	17.88
1205	NYSE	IPG	Fri, Apr 18, 1997	18.21	18.33	18.17	18.33
1204	NYSE	IPG	Thu, Apr 17, 1997	18.29	18.46	18.13	18.21
1203	NYSE	IPG	Wed, Apr 16, 1997	18.17	18.42	18.06	18.33
1202	NYSE	IPG	Tue, Apr 15, 1997	18.00	18.29	17.96	18.29
1201	NYSE	IPG	Mon, Apr 14, 1997	17.58	17.92	17.46	17.92
1200	NYSE	IPG	Fri, Apr 11, 1997	18.29	18.29	17.54	17.54
1199	NYSE	IPG	Thu, Apr 10, 1997	18.42	18.71	18.33	18.38
1198	NYSE	IPG	Wed, Apr 9, 1997	18.46	18.50	18.29	18.38
1197	NYSE	IPG	Tue, Apr 8, 1997	18.42	18.54	18.21	18.42
1196	NYSE	IPG	Mon, Apr 7, 1997	18.29	18.63	18.29	18.50
1195	NYSE	IPG	Fri, Apr 4, 1997	17.83	18.29	17.83	18.25
1194	NYSE	IPG	Thu, Apr 3, 1997	17.75	17.96	17.71	17.96
1193	NYSE	IPG	Wed, Apr 2, 1997	17.71	17.96	17.67	17.83
1192	NYSE	IPG	Tue, Apr 1, 1997	17.58	17.88	17.58	17.79
1191	NYSE	IPG	Mon, Mar 31, 1997	17.83	17.83	17.58	17.58
1190	NYSE	IPG	Thu, Mar 27, 1997	18.33	18.38	17.83	17.83
1189	NYSE	IPG	Wed, Mar 26, 1997	17.92	18.42	17.92	18.29
1188	NYSE	IPG	Tue, Mar 25, 1997	17.79	17.96	17.71	17.88
1187	NYSE	IPG	Mon, Mar 24, 1997	17.79	17.79	17.46	17.79
1186	NYSE	IPG	Fri, Mar 21, 1997	17.63	17.79	17.42	17.79
1185	NYSE	IPG	Thu, Mar 20, 1997	17.42	17.58	17.21	17.54
1184	NYSE	IPG	Wed, Mar 19, 1997	17.33	17.46	17.21	17.46
1183	NYSE	IPG	Tue, Mar 18, 1997	17.29	17.50	17.29	17.42
1182	NYSE	IPG	Mon, Mar 17, 1997	17.17	17.25	17.04	17.25
1181	NYSE	IPG	Fri, Mar 14, 1997	17.38	17.54	17.17	17.17
1180	NYSE	IPG	Thu, Mar 13, 1997	17.67	17.71	17.29	17.38
1179	NYSE	IPG	Wed, Mar 12, 1997	17.67	17.75	17.50	17.75
1178	NYSE	IPG	Tue, Mar 11, 1997	17.13	17.83	17.13	17.58
1177	NYSE	IPG	Mon, Mar 10, 1997	16.79	17.17	16.67	17.17
1176	NYSE	IPG	Fri, Mar 7, 1997	16.58	16.92	16.58	16.88
1175	NYSE	IPG	Thu, Mar 6, 1997	16.79	16.79	16.58	16.63
1174	NYSE	IPG	Wed, Mar 5, 1997	16.67	16.92	16.67	16.79
1173	NYSE	IPG	Tue, Mar 4, 1997	16.71	16.79	16.50	16.71
1172	NYSE	IPG	Mon, Mar 3, 1997	16.63	16.79	16.50	16.71
1171	NYSE	IPG	Fri, Feb 28, 1997	16.75	16.83	16.71	16.71
1170	NYSE	IPG	Thu, Feb 27, 1997	16.79	16.92	16.71	16.71
1169	NYSE	IPG	Wed, Feb 26, 1997	16.83	17.00	16.75	16.83
1168	NYSE	IPG	Tue, Feb 25, 1997	16.79	16.88	16.71	16.79
1167	NYSE	IPG	Mon, Feb 24, 1997	16.79	16.79	16.63	16.79
1166	NYSE	IPG	Fri, Feb 21, 1997	16.88	17.04	16.83	16.92
1165	NYSE	IPG	Thu, Feb 20, 1997	16.92	16.96	16.58	16.71
1164	NYSE	IPG	Wed, Feb 19, 1997	16.96	17.04	16.75	16.96
1163	NYSE	IPG	Tue, Feb 18, 1997	16.96	17.04	16.63	17.00
1162	NYSE	IPG	Fri, Feb 14, 1997	16.92	17.00	16.79	16.92
1161	NYSE	IPG	Thu, Feb 13, 1997	17.08	17.13	16.83	16.92
1160	NYSE	IPG	Wed, Feb 12, 1997	16.83	17.04	16.75	16.96
1159	NYSE	IPG	Tue, Feb 11, 1997	16.88	16.88	16.54	16.79
1158	NYSE	IPG	Mon, Feb 10, 1997	16.71	16.92	16.71	16.88
1157	NYSE	IPG	Fri, Feb 7, 1997	16.63	16.71	16.33	16.63
1156	NYSE	IPG	Thu, Feb 6, 1997	16.38	16.63	16.38	16.63
1155	NYSE	IPG	Wed, Feb 5, 1997	16.54	16.71	16.25	16.33
1154	NYSE	IPG	Tue, Feb 4, 1997	16.54	16.71	16.33	16.46
1153	NYSE	IPG	Mon, Feb 3, 1997	16.50	16.75	16.42	16.63
1152	NYSE	IPG	Fri, Jan 31, 1997	16.33	16.63	16.33	16.46
1151	NYSE	IPG	Thu, Jan 30, 1997	16.33	16.33	16.17	16.33
1150	NYSE	IPG	Wed, Jan 29, 1997	16.33	16.42	16.21	16.29
1149	NYSE	IPG	Tue, Jan 28, 1997	16.38	16.38	16.08	16.13
1148	NYSE	IPG	Mon, Jan 27, 1997	16.50	16.50	16.17	16.17
1147	NYSE	IPG	Fri, Jan 24, 1997	16.58	16.63	16.42	16.46
1146	NYSE	IPG	Thu, Jan 23, 1997	16.83	16.83	16.54	16.63
1145	NYSE	IPG	Wed, Jan 22, 1997	16.63	16.79	16.58	16.79
1144	NYSE	IPG	Tue, Jan 21, 1997	16.50	16.75	16.50	16.58
1143	NYSE	IPG	Mon, Jan 20, 1997	16.58	16.63	16.50	16.54
1142	NYSE	IPG	Fri, Jan 17, 1997	16.92	16.96	16.58	16.63
1141	NYSE	IPG	Thu, Jan 16, 1997	16.50	16.92	16.50	16.79
1140	NYSE	IPG	Wed, Jan 15, 1997	16.38	16.50	16.17	16.42
1139	NYSE	IPG	Tue, Jan 14, 1997	16.38	16.50	16.25	16.33
1138	NYSE	IPG	Mon, Jan 13, 1997	16.33	16.38	16.21	16.29
1137	NYSE	IPG	Fri, Jan 10, 1997	16.25	16.33	16.08	16.33
1136	NYSE	IPG	Thu, Jan 9, 1997	16.21	16.29	16.21	16.25
1135	NYSE	IPG	Wed, Jan 8, 1997	16.33	16.33	16.13	16.17
1134	NYSE	IPG	Tue, Jan 7, 1997	16.67	16.67	16.21	16.29
1133	NYSE	IPG	Mon, Jan 6, 1997	16.54	16.79	16.50	16.71
1132	NYSE	IPG	Fri, Jan 3, 1997	16.08	16.63	16.08	16.63
1131	NYSE	IPG	Thu, Jan 2, 1997	15.75	16.13	15.67	16.13
1130	NYSE	IPG	Tue, Dec 31, 1996	16.00	16.13	15.83	15.83
1129	NYSE	IPG	Mon, Dec 30, 1996	15.71	16.04	15.71	16.04
1128	NYSE	IPG	Fri, Dec 27, 1996	15.75	15.79	15.67	15.71
1127	NYSE	IPG	Thu, Dec 26, 1996	15.67	15.83	15.58	15.75
1126	NYSE	IPG	Tue, Dec 24, 1996	15.79	15.83	15.50	15.50
1125	NYSE	IPG	Mon, Dec 23, 1996	16.04	16.08	15.79	15.83
1124	NYSE	IPG	Fri, Dec 20, 1996	16.50	16.50	16.00	16.17
1123	NYSE	IPG	Thu, Dec 19, 1996	15.92	16.13	15.79	16.00
1122	NYSE	IPG	Wed, Dec 18, 1996	15.33	15.83	15.21	15.75
1121	NYSE	IPG	Tue, Dec 17, 1996	15.00	15.50	14.96	15.42
1120	NYSE	IPG	Mon, Dec 16, 1996	14.88	15.08	14.88	15.04
1119	NYSE	IPG	Fri, Dec 13, 1996	14.83	14.96	14.71	14.79
1118	NYSE	IPG	Thu, Dec 12, 1996	15.54	15.54	14.92	14.92
1117	NYSE	IPG	Wed, Dec 11, 1996	15.63	15.63	15.38	15.50
1116	NYSE	IPG	Tue, Dec 10, 1996	15.92	15.92	15.71	15.71
1115	NYSE	IPG	Mon, Dec 9, 1996	15.88	15.96	15.83	15.92
1114	NYSE	IPG	Fri, Dec 6, 1996	15.88	16.00	15.75	15.88
1113	NYSE	IPG	Thu, Dec 5, 1996	16.00	16.00	15.92	16.00
1112	NYSE	IPG	Wed, Dec 4, 1996	16.21	16.21	15.96	16.00
1111	NYSE	IPG	Tue, Dec 3, 1996	16.42	16.58	16.21	16.25
1110	NYSE	IPG	Mon, Dec 2, 1996	16.54	16.54	16.33	16.46
1109	NYSE	IPG	Fri, Nov 29, 1996	16.46	16.54	16.42	16.50
1108	NYSE	IPG	Wed, Nov 27, 1996	16.67	16.67	16.38	16.42
1107	NYSE	IPG	Tue, Nov 26, 1996	16.50	16.71	16.38	16.67
1106	NYSE	IPG	Mon, Nov 25, 1996	16.17	16.50	16.13	16.50
1105	NYSE	IPG	Fri, Nov 22, 1996	16.13	16.33	16.08	16.25
1104	NYSE	IPG	Thu, Nov 21, 1996	16.25	16.25	16.00	16.08
1103	NYSE	IPG	Wed, Nov 20, 1996	16.38	16.42	16.25	16.25
1102	NYSE	IPG	Tue, Nov 19, 1996	16.33	16.42	16.29	16.29
1101	NYSE	IPG	Mon, Nov 18, 1996	16.33	16.38	16.29	16.33
1100	NYSE	IPG	Fri, Nov 15, 1996	16.33	16.42	16.13	16.29
1099	NYSE	IPG	Thu, Nov 14, 1996	16.21	16.42	16.21	16.29
1098	NYSE	IPG	Wed, Nov 13, 1996	16.21	16.33	16.21	16.25
1097	NYSE	IPG	Tue, Nov 12, 1996	16.08	16.17	16.00	16.13
1096	NYSE	IPG	Mon, Nov 11, 1996	15.96	16.17	15.96	16.08
1095	NYSE	IPG	Fri, Nov 8, 1996	16.04	16.04	15.83	15.92
1094	NYSE	IPG	Thu, Nov 7, 1996	15.79	16.00	15.79	16.00
1093	NYSE	IPG	Wed, Nov 6, 1996	15.92	15.92	15.71	15.83
1092	NYSE	IPG	Tue, Nov 5, 1996	15.92	16.00	15.79	16.00
1091	NYSE	IPG	Mon, Nov 4, 1996	15.92	15.92	15.88	15.92
1090	NYSE	IPG	Fri, Nov 1, 1996	16.17	16.17	15.88	15.92
1089	NYSE	IPG	Thu, Oct 31, 1996	16.04	16.21	16.00	16.13
1088	NYSE	IPG	Wed, Oct 30, 1996	15.96	16.13	15.92	16.00
1087	NYSE	IPG	Tue, Oct 29, 1996	15.67	15.92	15.67	15.92
1086	NYSE	IPG	Mon, Oct 28, 1996	16.04	16.04	15.63	15.63
1085	NYSE	IPG	Fri, Oct 25, 1996	16.25	16.25	15.96	16.00
1084	NYSE	IPG	Thu, Oct 24, 1996	16.21	16.25	16.17	16.25
1083	NYSE	IPG	Wed, Oct 23, 1996	16.25	16.29	16.21	16.21
1082	NYSE	IPG	Tue, Oct 22, 1996	16.38	16.38	16.29	16.33
1081	NYSE	IPG	Mon, Oct 21, 1996	16.25	16.42	16.21	16.33
1080	NYSE	IPG	Fri, Oct 18, 1996	16.42	16.46	16.25	16.25
1079	NYSE	IPG	Thu, Oct 17, 1996	16.42	16.42	16.29	16.38
1078	NYSE	IPG	Wed, Oct 16, 1996	16.33	16.42	16.29	16.38
1077	NYSE	IPG	Tue, Oct 15, 1996	16.33	16.38	16.25	16.38
1076	NYSE	IPG	Mon, Oct 14, 1996	16.29	16.38	16.25	16.29
1075	NYSE	IPG	Fri, Oct 11, 1996	16.13	16.42	16.13	16.29
1074	NYSE	IPG	Thu, Oct 10, 1996	16.13	16.25	16.13	16.21
1073	NYSE	IPG	Wed, Oct 9, 1996	16.33	16.33	16.04	16.08
1072	NYSE	IPG	Tue, Oct 8, 1996	16.29	16.38	16.17	16.38
1071	NYSE	IPG	Mon, Oct 7, 1996	16.04	16.33	15.88	16.25
1070	NYSE	IPG	Fri, Oct 4, 1996	15.92	16.04	15.79	16.04
1069	NYSE	IPG	Thu, Oct 3, 1996	15.83	15.83	15.58	15.79
1068	NYSE	IPG	Wed, Oct 2, 1996	15.92	15.92	15.79	15.79
1067	NYSE	IPG	Tue, Oct 1, 1996	15.79	15.92	15.63	15.92
1066	NYSE	IPG	Mon, Sep 30, 1996	15.88	15.88	15.71	15.75
1065	NYSE	IPG	Fri, Sep 27, 1996	15.92	15.92	15.71	15.88
1064	NYSE	IPG	Thu, Sep 26, 1996	15.96	15.96	15.88	15.88
1063	NYSE	IPG	Wed, Sep 25, 1996	15.96	15.98	15.92	15.92
1062	NYSE	IPG	Tue, Sep 24, 1996	16.13	16.13	15.92	15.96
1061	NYSE	IPG	Mon, Sep 23, 1996	15.92	16.17	15.88	16.17
1060	NYSE	IPG	Fri, Sep 20, 1996	15.92	16.04	15.83	16.00
1059	NYSE	IPG	Thu, Sep 19, 1996	15.83	15.92	15.75	15.88
1058	NYSE	IPG	Wed, Sep 18, 1996	15.92	15.92	15.79	15.79
1057	NYSE	IPG	Tue, Sep 17, 1996	15.79	15.96	15.75	15.92
1056	NYSE	IPG	Mon, Sep 16, 1996	15.67	15.83	15.67	15.75
1055	NYSE	IPG	Fri, Sep 13, 1996	15.79	15.92	15.75	15.75
1054	NYSE	IPG	Thu, Sep 12, 1996	15.63	15.67	15.54	15.63
1053	NYSE	IPG	Wed, Sep 11, 1996	15.46	15.54	15.42	15.54
1052	NYSE	IPG	Tue, Sep 10, 1996	15.29	15.54	15.17	15.46
1051	NYSE	IPG	Mon, Sep 9, 1996	15.00	15.29	15.00	15.29
1050	NYSE	IPG	Fri, Sep 6, 1996	14.92	15.17	14.79	14.96
1049	NYSE	IPG	Thu, Sep 5, 1996	14.96	15.04	14.92	14.92
1048	NYSE	IPG	Wed, Sep 4, 1996	15.13	15.21	15.00	15.04
1047	NYSE	IPG	Tue, Sep 3, 1996	15.00	15.17	14.96	15.08
1046	NYSE	IPG	Fri, Aug 30, 1996	15.08	15.25	15.00	15.08
1045	NYSE	IPG	Thu, Aug 29, 1996	15.33	15.38	14.96	15.08
1044	NYSE	IPG	Wed, Aug 28, 1996	15.17	15.38	15.13	15.33
1043	NYSE	IPG	Tue, Aug 27, 1996	14.83	15.25	14.75	15.25
1042	NYSE	IPG	Mon, Aug 26, 1996	15.08	15.08	14.79	14.83
1041	NYSE	IPG	Fri, Aug 23, 1996	15.17	15.17	14.92	15.08
1040	NYSE	IPG	Thu, Aug 22, 1996	15.21	15.21	15.08	15.13
1039	NYSE	IPG	Wed, Aug 21, 1996	15.21	15.29	15.17	15.21
1038	NYSE	IPG	Tue, Aug 20, 1996	15.46	15.46	15.25	15.29
1037	NYSE	IPG	Mon, Aug 19, 1996	15.58	15.63	15.33	15.38
1036	NYSE	IPG	Fri, Aug 16, 1996	15.54	15.54	15.42	15.50
1035	NYSE	IPG	Thu, Aug 15, 1996	15.46	15.54	15.46	15.46
1034	NYSE	IPG	Wed, Aug 14, 1996	15.50	15.58	15.33	15.50
1033	NYSE	IPG	Tue, Aug 13, 1996	15.75	15.75	15.54	15.58
1032	NYSE	IPG	Mon, Aug 12, 1996	15.63	15.88	15.38	15.75
1031	NYSE	IPG	Fri, Aug 9, 1996	15.21	15.88	15.21	15.71
1030	NYSE	IPG	Thu, Aug 8, 1996	15.42	15.54	15.29	15.29
1029	NYSE	IPG	Wed, Aug 7, 1996	15.33	15.50	15.25	15.42
1028	NYSE	IPG	Tue, Aug 6, 1996	15.54	15.54	15.29	15.33
1027	NYSE	IPG	Mon, Aug 5, 1996	15.42	15.54	15.42	15.54
1026	NYSE	IPG	Fri, Aug 2, 1996	14.75	15.42	14.75	15.42
1025	NYSE	IPG	Thu, Aug 1, 1996	14.63	15.13	14.63	14.96
1024	NYSE	IPG	Wed, Jul 31, 1996	14.21	14.71	14.21	14.71
1023	NYSE	IPG	Tue, Jul 30, 1996	14.00	14.25	14.00	14.13
1022	NYSE	IPG	Mon, Jul 29, 1996	14.21	14.25	13.92	13.92
1021	NYSE	IPG	Fri, Jul 26, 1996	14.29	14.46	14.04	14.33
1020	NYSE	IPG	Thu, Jul 25, 1996	14.29	14.50	14.17	14.21
1019	NYSE	IPG	Wed, Jul 24, 1996	14.46	14.50	14.21	14.25
1018	NYSE	IPG	Tue, Jul 23, 1996	14.67	14.71	14.46	14.54
1017	NYSE	IPG	Mon, Jul 22, 1996	15.00	15.00	14.58	14.63
1016	NYSE	IPG	Fri, Jul 19, 1996	15.08	15.17	14.96	15.00
1015	NYSE	IPG	Thu, Jul 18, 1996	15.13	15.13	14.92	15.04
1014	NYSE	IPG	Wed, Jul 17, 1996	15.13	15.33	14.92	15.04
1013	NYSE	IPG	Tue, Jul 16, 1996	15.00	15.25	14.67	15.00
1012	NYSE	IPG	Mon, Jul 15, 1996	15.58	15.63	15.13	15.13
1011	NYSE	IPG	Fri, Jul 12, 1996	15.50	15.67	15.42	15.67
1010	NYSE	IPG	Thu, Jul 11, 1996	15.67	15.67	15.38	15.63
1009	NYSE	IPG	Wed, Jul 10, 1996	15.50	15.67	15.46	15.63
1008	NYSE	IPG	Tue, Jul 9, 1996	15.46	15.58	15.29	15.50
1007	NYSE	IPG	Mon, Jul 8, 1996	15.46	15.58	15.38	15.46
1006	NYSE	IPG	Fri, Jul 5, 1996	15.46	15.58	15.42	15.50
1005	NYSE	IPG	Wed, Jul 3, 1996	15.63	15.75	15.54	15.58
1004	NYSE	IPG	Tue, Jul 2, 1996	15.63	15.71	15.58	15.58
1003	NYSE	IPG	Mon, Jul 1, 1996	15.71	15.79	15.63	15.63
1002	NYSE	IPG	Fri, Jun 28, 1996	15.67	15.67	15.58	15.63
1001	NYSE	IPG	Thu, Jun 27, 1996	15.54	15.67	15.46	15.63
1000	NYSE	IPG	Wed, Jun 26, 1996	15.58	15.67	15.50	15.54
999	NYSE	IPG	Tue, Jun 25, 1996	15.54	15.65	15.54	15.58
998	NYSE	IPG	Mon, Jun 24, 1996	15.50	15.67	15.50	15.63
997	NYSE	IPG	Fri, Jun 21, 1996	15.71	15.71	15.54	15.63
996	NYSE	IPG	Thu, Jun 20, 1996	15.63	15.67	15.38	15.63
995	NYSE	IPG	Wed, Jun 19, 1996	15.63	15.71	15.46	15.58
994	NYSE	IPG	Tue, Jun 18, 1996	15.46	15.63	15.46	15.63
993	NYSE	IPG	Mon, Jun 17, 1996	15.50	15.58	15.42	15.50
992	NYSE	IPG	Fri, Jun 14, 1996	15.54	15.67	15.38	15.54
991	NYSE	IPG	Thu, Jun 13, 1996	15.46	15.71	15.46	15.63
990	NYSE	IPG	Wed, Jun 12, 1996	15.58	15.63	15.42	15.42
989	NYSE	IPG	Tue, Jun 11, 1996	15.67	15.71	15.54	15.58
988	NYSE	IPG	Mon, Jun 10, 1996	15.75	15.83	15.67	15.67
987	NYSE	IPG	Fri, Jun 7, 1996	15.54	15.67	15.50	15.67
986	NYSE	IPG	Thu, Jun 6, 1996	15.79	16.00	15.63	15.63
985	NYSE	IPG	Wed, Jun 5, 1996	15.88	15.92	15.79	15.88
984	NYSE	IPG	Tue, Jun 4, 1996	15.88	16.00	15.83	15.88
983	NYSE	IPG	Mon, Jun 3, 1996	15.38	15.83	15.33	15.83
982	NYSE	IPG	Fri, May 31, 1996	15.50	15.50	15.38	15.46
981	NYSE	IPG	Thu, May 30, 1996	15.58	15.58	15.42	15.54
980	NYSE	IPG	Wed, May 29, 1996	15.67	15.67	15.33	15.38
979	NYSE	IPG	Tue, May 28, 1996	15.92	15.92	15.38	15.63
978	NYSE	IPG	Fri, May 24, 1996	15.92	16.00	15.83	15.92
977	NYSE	IPG	Thu, May 23, 1996	16.04	16.04	15.83	15.96
976	NYSE	IPG	Wed, May 22, 1996	15.96	16.04	15.88	15.96
975	NYSE	IPG	Tue, May 21, 1996	16.08	16.17	15.96	15.96
974	NYSE	IPG	Mon, May 20, 1996	16.13	16.13	15.83	16.08
973	NYSE	IPG	Fri, May 17, 1996	16.00	16.08	15.92	16.08
972	NYSE	IPG	Thu, May 16, 1996	15.71	15.92	15.58	15.83
971	NYSE	IPG	Wed, May 15, 1996	15.58	15.96	15.58	15.79
970	NYSE	IPG	Tue, May 14, 1996	15.79	15.96	15.58	15.67
969	NYSE	IPG	Mon, May 13, 1996	15.63	15.88	15.58	15.79
968	NYSE	IPG	Fri, May 10, 1996	15.63	15.71	15.58	15.63
967	NYSE	IPG	Thu, May 9, 1996	15.54	15.63	15.46	15.58
966	NYSE	IPG	Wed, May 8, 1996	15.33	15.63	15.25	15.63
965	NYSE	IPG	Tue, May 7, 1996	15.42	15.46	15.29	15.42
964	NYSE	IPG	Mon, May 6, 1996	15.33	15.58	15.33	15.50
963	NYSE	IPG	Fri, May 3, 1996	15.29	15.67	15.21	15.38
962	NYSE	IPG	Thu, May 2, 1996	15.25	15.63	15.21	15.21
961	NYSE	IPG	Wed, May 1, 1996	15.50	15.58	15.33	15.38
960	NYSE	IPG	Tue, Apr 30, 1996	15.54	15.63	15.29	15.58
959	NYSE	IPG	Mon, Apr 29, 1996	15.63	15.67	15.54	15.63
958	NYSE	IPG	Fri, Apr 26, 1996	15.71	15.75	15.50	15.71
957	NYSE	IPG	Thu, Apr 25, 1996	15.54	15.83	15.50	15.67
956	NYSE	IPG	Wed, Apr 24, 1996	15.96	15.96	15.50	15.58
955	NYSE	IPG	Tue, Apr 23, 1996	15.88	15.96	15.83	15.96
954	NYSE	IPG	Mon, Apr 22, 1996	15.71	15.88	15.67	15.83
953	NYSE	IPG	Fri, Apr 19, 1996	15.67	16.04	15.58	15.67
952	NYSE	IPG	Thu, Apr 18, 1996	15.83	15.96	15.54	15.67
951	NYSE	IPG	Wed, Apr 17, 1996	16.00	16.00	15.75	15.83
950	NYSE	IPG	Tue, Apr 16, 1996	16.50	16.50	15.96	16.00
949	NYSE	IPG	Mon, Apr 15, 1996	15.63	16.75	15.63	16.58
948	NYSE	IPG	Fri, Apr 12, 1996	15.33	15.63	15.33	15.58
947	NYSE	IPG	Thu, Apr 11, 1996	15.54	15.54	14.96	15.29
946	NYSE	IPG	Wed, Apr 10, 1996	15.46	15.63	15.42	15.54
945	NYSE	IPG	Tue, Apr 9, 1996	15.38	15.58	15.29	15.42
944	NYSE	IPG	Mon, Apr 8, 1996	15.42	15.46	15.04	15.33
943	NYSE	IPG	Thu, Apr 4, 1996	15.58	15.58	15.38	15.58
942	NYSE	IPG	Wed, Apr 3, 1996	15.50	15.58	15.21	15.54
941	NYSE	IPG	Tue, Apr 2, 1996	15.50	15.50	15.17	15.50
940	NYSE	IPG	Mon, Apr 1, 1996	15.75	15.75	15.46	15.50
939	NYSE	IPG	Fri, Mar 29, 1996	15.58	15.75	15.42	15.75
938	NYSE	IPG	Thu, Mar 28, 1996	15.17	15.67	15.13	15.58
937	NYSE	IPG	Wed, Mar 27, 1996	15.17	15.38	15.08	15.21
936	NYSE	IPG	Tue, Mar 26, 1996	15.04	15.29	14.92	15.25
935	NYSE	IPG	Mon, Mar 25, 1996	14.92	15.04	14.88	15.00
934	NYSE	IPG	Fri, Mar 22, 1996	14.96	14.96	14.79	14.83
933	NYSE	IPG	Thu, Mar 21, 1996	14.88	14.92	14.67	14.92
932	NYSE	IPG	Wed, Mar 20, 1996	14.92	14.96	14.79	14.88
931	NYSE	IPG	Tue, Mar 19, 1996	14.83	14.96	14.83	14.92
930	NYSE	IPG	Mon, Mar 18, 1996	14.63	14.83	14.63	14.79
929	NYSE	IPG	Fri, Mar 15, 1996	14.46	14.58	14.38	14.58
928	NYSE	IPG	Thu, Mar 14, 1996	14.25	14.54	14.21	14.50
927	NYSE	IPG	Wed, Mar 13, 1996	14.46	14.46	14.21	14.29
926	NYSE	IPG	Tue, Mar 12, 1996	14.17	14.42	14.13	14.42
925	NYSE	IPG	Mon, Mar 11, 1996	13.92	14.38	13.92	14.25
924	NYSE	IPG	Fri, Mar 8, 1996	14.17	14.17	13.96	14.04
923	NYSE	IPG	Thu, Mar 7, 1996	14.29	14.46	14.25	14.33
922	NYSE	IPG	Wed, Mar 6, 1996	14.17	14.33	14.08	14.29
921	NYSE	IPG	Tue, Mar 5, 1996	14.04	14.17	13.92	14.13
920	NYSE	IPG	Mon, Mar 4, 1996	14.00	14.17	13.92	14.13
919	NYSE	IPG	Fri, Mar 1, 1996	14.04	14.17	13.88	13.92
918	NYSE	IPG	Thu, Feb 29, 1996	13.83	14.17	13.83	14.04
917	NYSE	IPG	Wed, Feb 28, 1996	14.33	14.46	13.92	13.92
916	NYSE	IPG	Tue, Feb 27, 1996	14.17	14.38	13.67	14.33
915	NYSE	IPG	Mon, Feb 26, 1996	14.08	14.29	14.04	14.17
914	NYSE	IPG	Fri, Feb 23, 1996	14.33	14.42	13.96	14.17
913	NYSE	IPG	Thu, Feb 22, 1996	14.21	14.33	14.04	14.29
912	NYSE	IPG	Wed, Feb 21, 1996	14.00	14.21	14.00	14.17
911	NYSE	IPG	Tue, Feb 20, 1996	14.50	14.54	14.08	14.17
910	NYSE	IPG	Fri, Feb 16, 1996	14.83	14.83	14.42	14.54
909	NYSE	IPG	Thu, Feb 15, 1996	14.75	15.00	14.75	14.88
908	NYSE	IPG	Wed, Feb 14, 1996	15.04	15.04	14.75	14.83
907	NYSE	IPG	Tue, Feb 13, 1996	14.71	15.13	14.71	15.13
906	NYSE	IPG	Mon, Feb 12, 1996	14.71	14.83	14.63	14.83
905	NYSE	IPG	Fri, Feb 9, 1996	14.67	14.71	14.50	14.63
904	NYSE	IPG	Thu, Feb 8, 1996	14.46	14.67	14.33	14.63
903	NYSE	IPG	Wed, Feb 7, 1996	14.25	14.46	14.25	14.46
902	NYSE	IPG	Tue, Feb 6, 1996	14.04	14.38	14.00	14.29
901	NYSE	IPG	Mon, Feb 5, 1996	13.88	14.04	13.79	14.04
900	NYSE	IPG	Fri, Feb 2, 1996	14.00	14.04	13.79	13.79
899	NYSE	IPG	Thu, Feb 1, 1996	14.13	14.13	13.96	14.13
898	NYSE	IPG	Wed, Jan 31, 1996	13.96	14.17	13.75	14.17
897	NYSE	IPG	Tue, Jan 30, 1996	13.83	13.92	13.71	13.88
896	NYSE	IPG	Mon, Jan 29, 1996	13.79	13.83	13.58	13.67
895	NYSE	IPG	Fri, Jan 26, 1996	14.00	14.00	13.63	13.88
894	NYSE	IPG	Thu, Jan 25, 1996	14.04	14.08	13.92	14.00
893	NYSE	IPG	Wed, Jan 24, 1996	13.83	14.04	13.79	14.00
892	NYSE	IPG	Tue, Jan 23, 1996	13.92	13.96	13.75	13.75
891	NYSE	IPG	Mon, Jan 22, 1996	13.88	14.00	13.79	13.92
890	NYSE	IPG	Fri, Jan 19, 1996	13.67	13.79	13.63	13.79
889	NYSE	IPG	Thu, Jan 18, 1996	13.67	13.71	13.33	13.71
888	NYSE	IPG	Wed, Jan 17, 1996	13.54	13.79	13.42	13.71
887	NYSE	IPG	Tue, Jan 16, 1996	13.42	13.54	13.21	13.50
886	NYSE	IPG	Mon, Jan 15, 1996	13.58	13.63	13.29	13.33
885	NYSE	IPG	Fri, Jan 12, 1996	13.58	13.58	13.50	13.58
884	NYSE	IPG	Thu, Jan 11, 1996	13.67	13.67	13.50	13.58
883	NYSE	IPG	Wed, Jan 10, 1996	13.83	13.83	13.63	13.63
882	NYSE	IPG	Tue, Jan 9, 1996	14.13	14.13	13.88	13.92
881	NYSE	IPG	Mon, Jan 8, 1996	14.13	14.13	14.00	14.08
880	NYSE	IPG	Fri, Jan 5, 1996	14.17	14.17	13.67	14.13
879	NYSE	IPG	Thu, Jan 4, 1996	14.46	14.58	14.04	14.21
878	NYSE	IPG	Wed, Jan 3, 1996	14.33	14.42	14.29	14.42
877	NYSE	IPG	Tue, Jan 2, 1996	14.38	14.46	14.33	14.33
876	NYSE	IPG	Fri, Dec 29, 1995	14.25	14.46	14.25	14.46
875	NYSE	IPG	Thu, Dec 28, 1995	14.08	14.38	14.04	14.25
874	NYSE	IPG	Wed, Dec 27, 1995	14.00	14.21	13.92	14.13
873	NYSE	IPG	Tue, Dec 26, 1995	13.79	14.00	13.75	14.00
872	NYSE	IPG	Fri, Dec 22, 1995	13.71	13.83	13.63	13.75
871	NYSE	IPG	Thu, Dec 21, 1995	13.63	13.67	13.58	13.67
870	NYSE	IPG	Wed, Dec 20, 1995	13.67	13.67	13.58	13.58
869	NYSE	IPG	Tue, Dec 19, 1995	13.67	13.71	13.63	13.63
868	NYSE	IPG	Mon, Dec 18, 1995	13.71	13.79	13.67	13.71
867	NYSE	IPG	Fri, Dec 15, 1995	13.54	13.71	13.50	13.67
866	NYSE	IPG	Thu, Dec 14, 1995	13.46	13.58	13.42	13.50
865	NYSE	IPG	Wed, Dec 13, 1995	13.08	13.46	13.08	13.46
864	NYSE	IPG	Tue, Dec 12, 1995	12.96	13.13	12.83	13.04
863	NYSE	IPG	Mon, Dec 11, 1995	13.00	13.00	12.88	12.92
862	NYSE	IPG	Fri, Dec 8, 1995	12.96	13.00	12.96	13.00
861	NYSE	IPG	Thu, Dec 7, 1995	12.92	13.00	12.83	13.00
860	NYSE	IPG	Wed, Dec 6, 1995	12.71	12.96	12.71	12.96
859	NYSE	IPG	Tue, Dec 5, 1995	12.75	12.79	12.67	12.67
858	NYSE	IPG	Mon, Dec 4, 1995	12.83	12.88	12.63	12.67
857	NYSE	IPG	Fri, Dec 1, 1995	12.83	12.83	12.71	12.83
856	NYSE	IPG	Thu, Nov 30, 1995	12.79	12.83	12.71	12.79
855	NYSE	IPG	Wed, Nov 29, 1995	12.79	12.83	12.71	12.79
854	NYSE	IPG	Tue, Nov 28, 1995	12.58	12.79	12.58	12.79
853	NYSE	IPG	Mon, Nov 27, 1995	12.79	12.83	12.63	12.71
852	NYSE	IPG	Fri, Nov 24, 1995	12.92	12.92	12.71	12.79
851	NYSE	IPG	Wed, Nov 22, 1995	12.92	12.96	12.79	12.79
850	NYSE	IPG	Tue, Nov 21, 1995	12.67	13.00	12.63	13.00
849	NYSE	IPG	Mon, Nov 20, 1995	12.79	12.83	12.67	12.71
848	NYSE	IPG	Fri, Nov 17, 1995	12.92	12.92	12.67	12.71
847	NYSE	IPG	Thu, Nov 16, 1995	13.00	13.00	12.79	12.83
846	NYSE	IPG	Wed, Nov 15, 1995	12.46	13.00	12.46	13.00
845	NYSE	IPG	Tue, Nov 14, 1995	12.88	12.88	12.50	12.54
844	NYSE	IPG	Mon, Nov 13, 1995	12.63	12.96	12.63	12.83
843	NYSE	IPG	Fri, Nov 10, 1995	12.71	12.88	12.63	12.63
842	NYSE	IPG	Thu, Nov 9, 1995	12.83	12.83	12.67	12.79
841	NYSE	IPG	Wed, Nov 8, 1995	12.75	13.04	12.67	12.79
840	NYSE	IPG	Tue, Nov 7, 1995	12.67	12.92	12.54	12.71
839	NYSE	IPG	Mon, Nov 6, 1995	12.58	12.75	12.58	12.75
838	NYSE	IPG	Fri, Nov 3, 1995	12.83	12.96	12.54	12.54
837	NYSE	IPG	Thu, Nov 2, 1995	12.54	12.92	12.54	12.92
836	NYSE	IPG	Wed, Nov 1, 1995	12.92	13.13	12.46	12.46
835	NYSE	IPG	Tue, Oct 31, 1995	13.04	13.08	12.88	12.92
834	NYSE	IPG	Mon, Oct 30, 1995	13.00	13.08	12.96	13.00
833	NYSE	IPG	Fri, Oct 27, 1995	12.67	13.00	12.67	12.96
832	NYSE	IPG	Thu, Oct 26, 1995	12.75	12.96	12.71	12.75
831	NYSE	IPG	Wed, Oct 25, 1995	13.08	13.08	12.75	12.92
830	NYSE	IPG	Tue, Oct 24, 1995	13.29	13.33	13.00	13.00
829	NYSE	IPG	Mon, Oct 23, 1995	13.25	13.25	13.04	13.17
828	NYSE	IPG	Fri, Oct 20, 1995	13.29	13.38	13.25	13.33
827	NYSE	IPG	Thu, Oct 19, 1995	13.25	13.38	13.21	13.33
826	NYSE	IPG	Wed, Oct 18, 1995	13.21	13.33	13.13	13.17
825	NYSE	IPG	Tue, Oct 17, 1995	13.29	13.29	13.13	13.21
824	NYSE	IPG	Mon, Oct 16, 1995	13.33	13.33	13.17	13.29
823	NYSE	IPG	Fri, Oct 13, 1995	13.25	13.38	13.25	13.25
822	NYSE	IPG	Thu, Oct 12, 1995	13.17	13.29	13.17	13.25
821	NYSE	IPG	Wed, Oct 11, 1995	13.08	13.29	13.08	13.17
820	NYSE	IPG	Tue, Oct 10, 1995	13.21	13.29	13.00	13.13
819	NYSE	IPG	Mon, Oct 9, 1995	13.25	13.25	13.13	13.25
818	NYSE	IPG	Fri, Oct 6, 1995	13.25	13.25	13.17	13.25
817	NYSE	IPG	Thu, Oct 5, 1995	13.42	13.42	13.21	13.29
816	NYSE	IPG	Wed, Oct 4, 1995	13.33	13.46	13.21	13.33
815	NYSE	IPG	Tue, Oct 3, 1995	13.29	13.46	13.29	13.42
814	NYSE	IPG	Mon, Oct 2, 1995	13.17	13.46	13.08	13.17
813	NYSE	IPG	Fri, Sep 29, 1995	13.17	13.38	13.17	13.25
812	NYSE	IPG	Thu, Sep 28, 1995	13.00	13.21	12.96	13.21
811	NYSE	IPG	Wed, Sep 27, 1995	12.96	13.25	12.92	13.04
810	NYSE	IPG	Tue, Sep 26, 1995	13.21	13.29	13.00	13.13
809	NYSE	IPG	Mon, Sep 25, 1995	13.29	13.33	13.13	13.13
808	NYSE	IPG	Fri, Sep 22, 1995	13.25	13.29	13.21	13.21
807	NYSE	IPG	Thu, Sep 21, 1995	13.21	13.29	13.21	13.25
806	NYSE	IPG	Wed, Sep 20, 1995	13.13	13.21	12.92	13.21
805	NYSE	IPG	Tue, Sep 19, 1995	13.08	13.21	13.04	13.13
804	NYSE	IPG	Mon, Sep 18, 1995	13.13	13.13	12.92	13.08
803	NYSE	IPG	Fri, Sep 15, 1995	13.25	13.29	13.17	13.21
802	NYSE	IPG	Thu, Sep 14, 1995	12.96	13.33	12.92	13.33
801	NYSE	IPG	Wed, Sep 13, 1995	12.92	13.00	12.83	12.96
800	NYSE	IPG	Tue, Sep 12, 1995	12.96	12.96	12.83	12.92
799	NYSE	IPG	Mon, Sep 11, 1995	12.88	12.92	12.79	12.88
798	NYSE	IPG	Fri, Sep 8, 1995	12.96	13.00	12.75	12.79
797	NYSE	IPG	Thu, Sep 7, 1995	13.00	13.00	12.88	12.88
796	NYSE	IPG	Wed, Sep 6, 1995	12.88	12.96	12.83	12.96
795	NYSE	IPG	Tue, Sep 5, 1995	12.92	12.96	12.83	12.96
794	NYSE	IPG	Fri, Sep 1, 1995	12.88	12.92	12.79	12.88
793	NYSE	IPG	Thu, Aug 31, 1995	12.71	13.04	12.63	12.96
792	NYSE	IPG	Wed, Aug 30, 1995	12.67	12.71	12.58	12.63
791	NYSE	IPG	Tue, Aug 29, 1995	12.96	13.00	12.71	12.75
790	NYSE	IPG	Mon, Aug 28, 1995	13.00	13.04	12.83	13.04
789	NYSE	IPG	Fri, Aug 25, 1995	13.04	13.17	13.00	13.04
788	NYSE	IPG	Thu, Aug 24, 1995	12.88	13.13	12.88	13.04
787	NYSE	IPG	Wed, Aug 23, 1995	12.92	12.96	12.88	12.96
786	NYSE	IPG	Tue, Aug 22, 1995	12.88	12.96	12.83	12.83
785	NYSE	IPG	Mon, Aug 21, 1995	12.96	13.00	12.88	12.92
784	NYSE	IPG	Fri, Aug 18, 1995	13.04	13.04	12.88	12.96
783	NYSE	IPG	Thu, Aug 17, 1995	12.96	13.17	12.88	12.96
782	NYSE	IPG	Wed, Aug 16, 1995	13.17	13.17	12.88	12.88
781	NYSE	IPG	Tue, Aug 15, 1995	13.25	13.29	13.08	13.17
780	NYSE	IPG	Mon, Aug 14, 1995	13.21	13.29	13.17	13.21
779	NYSE	IPG	Fri, Aug 11, 1995	13.29	13.29	13.04	13.13
778	NYSE	IPG	Thu, Aug 10, 1995	13.08	13.29	13.08	13.25
777	NYSE	IPG	Wed, Aug 9, 1995	13.08	13.25	13.00	13.00
776	NYSE	IPG	Tue, Aug 8, 1995	13.17	13.21	12.88	13.00
775	NYSE	IPG	Mon, Aug 7, 1995	12.79	13.33	12.75	13.17
774	NYSE	IPG	Fri, Aug 4, 1995	12.67	12.83	12.63	12.71
773	NYSE	IPG	Thu, Aug 3, 1995	12.67	12.71	12.58	12.67
772	NYSE	IPG	Wed, Aug 2, 1995	12.83	13.00	12.75	12.75
771	NYSE	IPG	Tue, Aug 1, 1995	12.54	12.88	12.54	12.79
770	NYSE	IPG	Mon, Jul 31, 1995	12.54	12.58	12.38	12.46
769	NYSE	IPG	Fri, Jul 28, 1995	12.58	12.67	12.50	12.50
768	NYSE	IPG	Thu, Jul 27, 1995	12.38	12.54	12.38	12.50
767	NYSE	IPG	Wed, Jul 26, 1995	12.54	12.58	12.25	12.29
766	NYSE	IPG	Tue, Jul 25, 1995	12.33	12.54	12.33	12.46
765	NYSE	IPG	Mon, Jul 24, 1995	12.25	12.42	12.17	12.42
764	NYSE	IPG	Fri, Jul 21, 1995	12.38	12.42	12.17	12.21
763	NYSE	IPG	Thu, Jul 20, 1995	12.25	12.50	12.17	12.50
762	NYSE	IPG	Wed, Jul 19, 1995	12.17	12.25	11.96	12.13
761	NYSE	IPG	Tue, Jul 18, 1995	12.29	12.29	12.08	12.21
760	NYSE	IPG	Mon, Jul 17, 1995	11.96	12.21	11.92	12.21
759	NYSE	IPG	Fri, Jul 14, 1995	12.08	12.17	11.92	12.00
758	NYSE	IPG	Thu, Jul 13, 1995	12.38	12.38	11.88	12.08
757	NYSE	IPG	Wed, Jul 12, 1995	12.25	12.58	12.25	12.33
756	NYSE	IPG	Tue, Jul 11, 1995	12.21	12.21	11.83	12.17
755	NYSE	IPG	Mon, Jul 10, 1995	12.33	12.38	11.96	12.04
754	NYSE	IPG	Fri, Jul 7, 1995	12.50	12.67	12.33	12.50
753	NYSE	IPG	Thu, Jul 6, 1995	12.33	12.50	12.17	12.50
752	NYSE	IPG	Wed, Jul 5, 1995	12.33	12.50	12.04	12.04
751	NYSE	IPG	Mon, Jul 3, 1995	12.42	12.50	12.29	12.50
750	NYSE	IPG	Fri, Jun 30, 1995	12.50	12.54	12.46	12.50
749	NYSE	IPG	Thu, Jun 29, 1995	12.33	12.46	12.21	12.46
748	NYSE	IPG	Wed, Jun 28, 1995	12.42	12.42	12.21	12.25
747	NYSE	IPG	Tue, Jun 27, 1995	12.42	12.42	12.21	12.33
746	NYSE	IPG	Mon, Jun 26, 1995	12.54	12.63	12.38	12.42
745	NYSE	IPG	Fri, Jun 23, 1995	12.96	12.96	12.71	12.71
744	NYSE	IPG	Thu, Jun 22, 1995	12.88	13.04	12.88	13.00
743	NYSE	IPG	Wed, Jun 21, 1995	12.92	13.00	12.83	12.83
742	NYSE	IPG	Tue, Jun 20, 1995	12.75	12.96	12.71	12.96
741	NYSE	IPG	Mon, Jun 19, 1995	12.63	12.83	12.63	12.83
740	NYSE	IPG	Fri, Jun 16, 1995	12.75	12.79	12.54	12.58
739	NYSE	IPG	Thu, Jun 15, 1995	12.58	12.67	12.50	12.54
738	NYSE	IPG	Wed, Jun 14, 1995	12.29	12.63	12.25	12.58
737	NYSE	IPG	Tue, Jun 13, 1995	12.04	12.25	12.04	12.21
736	NYSE	IPG	Mon, Jun 12, 1995	12.08	12.13	11.88	12.08
735	NYSE	IPG	Fri, Jun 9, 1995	12.33	12.50	12.08	12.08
734	NYSE	IPG	Thu, Jun 8, 1995	12.33	12.46	12.29	12.33
733	NYSE	IPG	Wed, Jun 7, 1995	12.50	12.50	12.21	12.29
732	NYSE	IPG	Tue, Jun 6, 1995	12.29	12.58	12.21	12.46
731	NYSE	IPG	Mon, Jun 5, 1995	12.08	12.29	11.96	12.29
730	NYSE	IPG	Fri, Jun 2, 1995	12.08	12.08	11.92	12.00
729	NYSE	IPG	Thu, Jun 1, 1995	12.21	12.21	11.92	12.04
728	NYSE	IPG	Wed, May 31, 1995	11.79	12.29	11.75	12.29
727	NYSE	IPG	Tue, May 30, 1995	11.88	11.92	11.67	11.79
726	NYSE	IPG	Fri, May 26, 1995	12.17	12.25	11.88	11.88
725	NYSE	IPG	Thu, May 25, 1995	12.17	12.25	12.04	12.25
724	NYSE	IPG	Wed, May 24, 1995	12.13	12.33	12.13	12.25
723	NYSE	IPG	Tue, May 23, 1995	11.67	12.17	11.67	12.17
722	NYSE	IPG	Mon, May 22, 1995	12.08	12.08	11.75	11.75
721	NYSE	IPG	Fri, May 19, 1995	12.17	12.21	12.00	12.00
720	NYSE	IPG	Thu, May 18, 1995	12.50	12.58	12.25	12.29
719	NYSE	IPG	Wed, May 17, 1995	11.67	12.25	11.67	12.25
718	NYSE	IPG	Tue, May 16, 1995	12.04	12.08	11.92	11.92
717	NYSE	IPG	Mon, May 15, 1995	12.25	12.42	12.00	12.00
716	NYSE	IPG	Fri, May 12, 1995	12.25	12.33	12.08	12.25
715	NYSE	IPG	Thu, May 11, 1995	12.25	12.25	12.13	12.21
714	NYSE	IPG	Wed, May 10, 1995	12.13	12.25	12.04	12.17
713	NYSE	IPG	Tue, May 9, 1995	12.08	12.13	11.96	12.13
712	NYSE	IPG	Mon, May 8, 1995	11.92	12.00	11.67	12.00
711	NYSE	IPG	Fri, May 5, 1995	12.08	12.08	11.79	11.92
710	NYSE	IPG	Thu, May 4, 1995	12.29	12.29	12.00	12.00
709	NYSE	IPG	Wed, May 3, 1995	12.00	12.21	12.00	12.21
708	NYSE	IPG	Tue, May 2, 1995	12.25	12.29	11.75	12.04
707	NYSE	IPG	Mon, May 1, 1995	12.67	12.67	12.29	12.33
706	NYSE	IPG	Fri, Apr 28, 1995	12.50	12.67	12.25	12.67
705	NYSE	IPG	Thu, Apr 27, 1995	12.33	12.71	12.29	12.58
704	NYSE	IPG	Wed, Apr 26, 1995	12.21	12.46	12.08	12.42
703	NYSE	IPG	Tue, Apr 25, 1995	12.50	12.50	11.88	12.00
702	NYSE	IPG	Mon, Apr 24, 1995	12.58	12.58	12.38	12.58
701	NYSE	IPG	Fri, Apr 21, 1995	12.50	12.58	12.38	12.54
700	NYSE	IPG	Thu, Apr 20, 1995	12.50	12.63	12.38	12.46
699	NYSE	IPG	Wed, Apr 19, 1995	12.63	12.63	12.33	12.50
698	NYSE	IPG	Tue, Apr 18, 1995	12.79	12.88	12.46	12.54
697	NYSE	IPG	Mon, Apr 17, 1995	13.08	13.13	12.79	12.79
696	NYSE	IPG	Thu, Apr 13, 1995	12.38	12.75	12.33	12.75
695	NYSE	IPG	Wed, Apr 12, 1995	12.17	12.46	12.17	12.42
694	NYSE	IPG	Tue, Apr 11, 1995	12.42	12.46	12.13	12.17
693	NYSE	IPG	Mon, Apr 10, 1995	12.25	12.42	12.21	12.42
692	NYSE	IPG	Fri, Apr 7, 1995	12.00	12.17	12.00	12.17
691	NYSE	IPG	Thu, Apr 6, 1995	12.42	12.42	12.25	12.42
690	NYSE	IPG	Wed, Apr 5, 1995	12.50	12.50	12.29	12.38
689	NYSE	IPG	Tue, Apr 4, 1995	12.33	12.58	12.33	12.58
688	NYSE	IPG	Mon, Apr 3, 1995	12.42	12.42	12.29	12.29
687	NYSE	IPG	Fri, Mar 31, 1995	12.38	12.46	12.33	12.46
686	NYSE	IPG	Thu, Mar 30, 1995	12.25	12.42	12.25	12.38
685	NYSE	IPG	Wed, Mar 29, 1995	12.04	12.29	12.04	12.29
684	NYSE	IPG	Tue, Mar 28, 1995	12.08	12.13	12.00	12.13
683	NYSE	IPG	Mon, Mar 27, 1995	11.96	12.08	11.92	12.08
682	NYSE	IPG	Fri, Mar 24, 1995	11.83	11.96	11.79	11.88
681	NYSE	IPG	Thu, Mar 23, 1995	11.92	11.92	11.71	11.83
680	NYSE	IPG	Wed, Mar 22, 1995	12.08	12.08	11.96	12.00
679	NYSE	IPG	Tue, Mar 21, 1995	12.04	12.17	11.96	12.13
678	NYSE	IPG	Mon, Mar 20, 1995	12.00	12.21	12.00	12.08
677	NYSE	IPG	Fri, Mar 17, 1995	11.79	12.04	11.71	12.04
676	NYSE	IPG	Thu, Mar 16, 1995	11.50	11.71	11.46	11.67
675	NYSE	IPG	Wed, Mar 15, 1995	11.63	11.63	11.46	11.50
674	NYSE	IPG	Tue, Mar 14, 1995	11.63	11.63	11.50	11.58
673	NYSE	IPG	Mon, Mar 13, 1995	11.38	11.63	11.38	11.63
672	NYSE	IPG	Fri, Mar 10, 1995	11.33	11.46	11.29	11.38
671	NYSE	IPG	Thu, Mar 9, 1995	11.21	11.29	11.17	11.25
670	NYSE	IPG	Wed, Mar 8, 1995	11.21	11.29	11.13	11.13
669	NYSE	IPG	Tue, Mar 7, 1995	11.21	11.25	11.13	11.17
668	NYSE	IPG	Mon, Mar 6, 1995	11.29	11.29	11.17	11.29
667	NYSE	IPG	Fri, Mar 3, 1995	11.25	11.29	11.17	11.29
666	NYSE	IPG	Thu, Mar 2, 1995	11.29	11.29	11.21	11.29
665	NYSE	IPG	Wed, Mar 1, 1995	11.38	11.38	11.17	11.29
664	NYSE	IPG	Tue, Feb 28, 1995	11.33	11.42	11.29	11.38
663	NYSE	IPG	Mon, Feb 27, 1995	11.33	11.46	11.29	11.38
662	NYSE	IPG	Fri, Feb 24, 1995	11.38	11.46	11.38	11.46
661	NYSE	IPG	Thu, Feb 23, 1995	11.29	11.42	11.25	11.38
660	NYSE	IPG	Wed, Feb 22, 1995	11.17	11.25	11.04	11.17
659	NYSE	IPG	Tue, Feb 21, 1995	11.33	11.33	11.13	11.17
658	NYSE	IPG	Fri, Feb 17, 1995	11.04	11.29	11.00	11.29
657	NYSE	IPG	Thu, Feb 16, 1995	11.25	11.25	11.00	11.00
656	NYSE	IPG	Wed, Feb 15, 1995	11.21	11.29	11.08	11.17
655	NYSE	IPG	Tue, Feb 14, 1995	11.54	11.54	11.13	11.13
654	NYSE	IPG	Mon, Feb 13, 1995	11.54	11.54	11.46	11.54
653	NYSE	IPG	Fri, Feb 10, 1995	11.50	11.54	11.46	11.54
652	NYSE	IPG	Thu, Feb 9, 1995	11.58	11.58	11.42	11.46
651	NYSE	IPG	Wed, Feb 8, 1995	11.46	11.54	11.46	11.50
650	NYSE	IPG	Tue, Feb 7, 1995	11.33	11.58	11.33	11.54
649	NYSE	IPG	Mon, Feb 6, 1995	11.08	11.29	11.08	11.29
648	NYSE	IPG	Fri, Feb 3, 1995	11.00	11.17	10.96	11.08
647	NYSE	IPG	Thu, Feb 2, 1995	11.00	11.08	10.96	10.96
646	NYSE	IPG	Wed, Feb 1, 1995	11.13	11.17	10.96	11.00
645	NYSE	IPG	Tue, Jan 31, 1995	11.08	11.21	10.96	11.21
644	NYSE	IPG	Mon, Jan 30, 1995	11.08	11.13	11.00	11.08
643	NYSE	IPG	Fri, Jan 27, 1995	11.04	11.21	10.92	11.17
642	NYSE	IPG	Thu, Jan 26, 1995	10.92	11.21	10.88	11.04
641	NYSE	IPG	Wed, Jan 25, 1995	10.88	10.92	10.79	10.83
640	NYSE	IPG	Tue, Jan 24, 1995	11.13	11.17	10.92	10.96
639	NYSE	IPG	Mon, Jan 23, 1995	11.17	11.25	11.08	11.13
638	NYSE	IPG	Fri, Jan 20, 1995	11.29	11.33	11.21	11.21
637	NYSE	IPG	Thu, Jan 19, 1995	11.29	11.38	11.21	11.25
636	NYSE	IPG	Wed, Jan 18, 1995	11.29	11.38	11.29	11.33
635	NYSE	IPG	Tue, Jan 17, 1995	11.38	11.46	11.33	11.38
634	NYSE	IPG	Mon, Jan 16, 1995	11.21	11.46	11.21	11.42
633	NYSE	IPG	Fri, Jan 13, 1995	11.13	11.25	11.13	11.17
632	NYSE	IPG	Thu, Jan 12, 1995	11.25	11.25	11.04	11.04
631	NYSE	IPG	Wed, Jan 11, 1995	10.92	11.29	10.88	11.25
630	NYSE	IPG	Tue, Jan 10, 1995	10.79	11.04	10.79	10.83
629	NYSE	IPG	Mon, Jan 9, 1995	10.92	11.00	10.79	10.92
628	NYSE	IPG	Fri, Jan 6, 1995	10.79	10.92	10.75	10.88
627	NYSE	IPG	Thu, Jan 5, 1995	10.79	10.88	10.79	10.83
626	NYSE	IPG	Wed, Jan 4, 1995	10.83	11.00	10.71	10.88
625	NYSE	IPG	Tue, Jan 3, 1995	10.75	10.79	10.58	10.79
624	NYSE	IPG	Fri, Dec 30, 1994	10.88	10.88	10.67	10.71
623	NYSE	IPG	Thu, Dec 29, 1994	10.79	10.88	10.71	10.88
622	NYSE	IPG	Wed, Dec 28, 1994	10.83	10.92	10.79	10.83
621	NYSE	IPG	Tue, Dec 27, 1994	10.79	10.92	10.79	10.92
620	NYSE	IPG	Fri, Dec 23, 1994	10.79	10.88	10.67	10.79
619	NYSE	IPG	Thu, Dec 22, 1994	10.79	11.00	10.71	10.75
618	NYSE	IPG	Wed, Dec 21, 1994	10.79	10.83	10.67	10.71
617	NYSE	IPG	Tue, Dec 20, 1994	10.75	10.79	10.58	10.71
616	NYSE	IPG	Mon, Dec 19, 1994	10.67	10.88	10.67	10.79
615	NYSE	IPG	Fri, Dec 16, 1994	10.50	10.67	10.42	10.67
614	NYSE	IPG	Thu, Dec 15, 1994	10.04	10.42	10.04	10.42
613	NYSE	IPG	Wed, Dec 14, 1994	10.00	10.13	9.96	10.13
612	NYSE	IPG	Tue, Dec 13, 1994	10.00	10.04	9.96	10.00
611	NYSE	IPG	Mon, Dec 12, 1994	9.96	9.96	9.83	9.96
610	NYSE	IPG	Fri, Dec 9, 1994	10.00	10.00	9.88	9.96
609	NYSE	IPG	Thu, Dec 8, 1994	10.25	10.25	9.96	10.00
608	NYSE	IPG	Wed, Dec 7, 1994	10.38	10.38	10.21	10.21
607	NYSE	IPG	Tue, Dec 6, 1994	10.42	10.50	10.33	10.38
606	NYSE	IPG	Mon, Dec 5, 1994	10.33	10.46	10.29	10.42
605	NYSE	IPG	Fri, Dec 2, 1994	10.33	10.38	10.25	10.33
604	NYSE	IPG	Thu, Dec 1, 1994	10.54	10.58	10.29	10.33
603	NYSE	IPG	Wed, Nov 30, 1994	10.54	10.63	10.54	10.54
602	NYSE	IPG	Tue, Nov 29, 1994	10.46	10.54	10.33	10.50
601	NYSE	IPG	Mon, Nov 28, 1994	10.46	10.75	10.38	10.42
600	NYSE	IPG	Fri, Nov 25, 1994	10.67	10.67	10.50	10.50
599	NYSE	IPG	Wed, Nov 23, 1994	10.83	10.83	10.50	10.58
598	NYSE	IPG	Tue, Nov 22, 1994	10.79	11.00	10.71	10.79
597	NYSE	IPG	Mon, Nov 21, 1994	11.17	11.17	10.75	10.79
596	NYSE	IPG	Fri, Nov 18, 1994	11.13	11.21	11.04	11.17
595	NYSE	IPG	Thu, Nov 17, 1994	11.21	11.25	11.04	11.13
594	NYSE	IPG	Wed, Nov 16, 1994	11.46	11.46	11.21	11.25
593	NYSE	IPG	Tue, Nov 15, 1994	11.58	11.63	11.13	11.29
592	NYSE	IPG	Mon, Nov 14, 1994	11.67	11.67	11.58	11.63
591	NYSE	IPG	Fri, Nov 11, 1994	11.79	11.96	11.58	11.58
590	NYSE	IPG	Thu, Nov 10, 1994	11.54	11.83	11.50	11.79
589	NYSE	IPG	Wed, Nov 9, 1994	11.46	11.58	11.38	11.50
588	NYSE	IPG	Tue, Nov 8, 1994	11.42	11.58	11.42	11.46
587	NYSE	IPG	Mon, Nov 7, 1994	11.33	11.46	11.21	11.42
586	NYSE	IPG	Fri, Nov 4, 1994	11.42	11.46	11.38	11.38
585	NYSE	IPG	Thu, Nov 3, 1994	11.33	11.46	11.33	11.46
584	NYSE	IPG	Wed, Nov 2, 1994	11.13	11.33	11.13	11.25
583	NYSE	IPG	Tue, Nov 1, 1994	11.00	11.17	10.92	11.13
582	NYSE	IPG	Mon, Oct 31, 1994	10.75	11.08	10.75	11.00
581	NYSE	IPG	Fri, Oct 28, 1994	10.83	10.83	10.71	10.75
580	NYSE	IPG	Thu, Oct 27, 1994	10.92	10.96	10.63	10.71
579	NYSE	IPG	Wed, Oct 26, 1994	10.83	10.83	10.75	10.75
578	NYSE	IPG	Tue, Oct 25, 1994	10.50	10.75	10.50	10.75
577	NYSE	IPG	Mon, Oct 24, 1994	10.83	10.83	10.58	10.58
576	NYSE	IPG	Fri, Oct 21, 1994	10.88	10.96	10.71	10.83
575	NYSE	IPG	Thu, Oct 20, 1994	10.96	10.96	10.67	10.88
574	NYSE	IPG	Wed, Oct 19, 1994	10.96	11.00	10.96	10.96
573	NYSE	IPG	Tue, Oct 18, 1994	10.96	11.08	10.92	10.96
572	NYSE	IPG	Mon, Oct 17, 1994	10.92	11.00	10.79	10.92
571	NYSE	IPG	Fri, Oct 14, 1994	10.83	10.96	10.71	10.83
570	NYSE	IPG	Thu, Oct 13, 1994	10.54	10.79	10.54	10.75
569	NYSE	IPG	Wed, Oct 12, 1994	10.79	10.92	10.63	10.67
568	NYSE	IPG	Tue, Oct 11, 1994	10.67	11.04	10.67	10.83
567	NYSE	IPG	Mon, Oct 10, 1994	10.67	10.67	10.63	10.67
566	NYSE	IPG	Fri, Oct 7, 1994	10.42	10.67	10.42	10.63
565	NYSE	IPG	Thu, Oct 6, 1994	10.50	10.50	10.38	10.42
564	NYSE	IPG	Wed, Oct 5, 1994	10.54	10.54	10.29	10.42
563	NYSE	IPG	Tue, Oct 4, 1994	10.83	10.92	10.58	10.63
562	NYSE	IPG	Mon, Oct 3, 1994	10.92	10.96	10.67	10.83
561	NYSE	IPG	Fri, Sep 30, 1994	11.08	11.13	10.83	11.00
560	NYSE	IPG	Thu, Sep 29, 1994	11.00	11.00	10.92	11.00
559	NYSE	IPG	Wed, Sep 28, 1994	10.71	11.00	10.67	11.00
558	NYSE	IPG	Tue, Sep 27, 1994	10.71	10.79	10.58	10.63
557	NYSE	IPG	Mon, Sep 26, 1994	10.67	10.75	10.67	10.71
556	NYSE	IPG	Fri, Sep 23, 1994	10.83	10.83	10.58	10.67
555	NYSE	IPG	Thu, Sep 22, 1994	10.79	10.88	10.71	10.79
554	NYSE	IPG	Wed, Sep 21, 1994	10.83	10.92	10.63	10.79
553	NYSE	IPG	Tue, Sep 20, 1994	10.83	10.96	10.67	10.67
552	NYSE	IPG	Mon, Sep 19, 1994	11.08	11.08	10.92	11.08
551	NYSE	IPG	Fri, Sep 16, 1994	11.29	11.29	11.00	11.04
550	NYSE	IPG	Thu, Sep 15, 1994	11.29	11.29	11.13	11.29
549	NYSE	IPG	Wed, Sep 14, 1994	11.17	11.25	11.17	11.21
548	NYSE	IPG	Tue, Sep 13, 1994	11.38	11.38	11.13	11.13
547	NYSE	IPG	Mon, Sep 12, 1994	11.50	11.50	11.29	11.33
546	NYSE	IPG	Fri, Sep 9, 1994	11.46	11.46	11.33	11.38
545	NYSE	IPG	Thu, Sep 8, 1994	11.50	11.54	11.38	11.46
544	NYSE	IPG	Wed, Sep 7, 1994	11.42	11.42	11.25	11.38
543	NYSE	IPG	Tue, Sep 6, 1994	11.29	11.33	11.13	11.33
542	NYSE	IPG	Fri, Sep 2, 1994	11.33	11.38	11.21	11.29
541	NYSE	IPG	Thu, Sep 1, 1994	11.50	11.54	11.29	11.38
540	NYSE	IPG	Wed, Aug 31, 1994	11.33	11.50	11.29	11.50
539	NYSE	IPG	Tue, Aug 30, 1994	11.08	11.25	11.04	11.13
538	NYSE	IPG	Mon, Aug 29, 1994	11.42	11.46	11.13	11.13
537	NYSE	IPG	Fri, Aug 26, 1994	11.33	11.58	11.29	11.46
536	NYSE	IPG	Thu, Aug 25, 1994	11.54	11.58	11.29	11.33
535	NYSE	IPG	Wed, Aug 24, 1994	11.38	11.58	11.33	11.54
534	NYSE	IPG	Tue, Aug 23, 1994	11.46	11.50	11.29	11.46
533	NYSE	IPG	Mon, Aug 22, 1994	11.33	11.58	11.29	11.58
532	NYSE	IPG	Fri, Aug 19, 1994	11.38	11.38	11.33	11.33
531	NYSE	IPG	Thu, Aug 18, 1994	11.17	11.38	11.13	11.33
530	NYSE	IPG	Wed, Aug 17, 1994	11.13	11.33	11.13	11.17
529	NYSE	IPG	Tue, Aug 16, 1994	10.96	11.21	10.96	11.17
528	NYSE	IPG	Mon, Aug 15, 1994	10.96	11.00	10.92	10.96
527	NYSE	IPG	Fri, Aug 12, 1994	10.92	10.96	10.92	10.92
526	NYSE	IPG	Thu, Aug 11, 1994	10.96	10.96	10.92	10.92
525	NYSE	IPG	Wed, Aug 10, 1994	10.96	10.96	10.88	10.92
524	NYSE	IPG	Tue, Aug 9, 1994	11.00	11.00	10.88	10.92
523	NYSE	IPG	Mon, Aug 8, 1994	11.00	11.04	10.88	10.88
522	NYSE	IPG	Fri, Aug 5, 1994	10.88	10.92	10.83	10.92
521	NYSE	IPG	Thu, Aug 4, 1994	10.79	10.96	10.75	10.96
520	NYSE	IPG	Wed, Aug 3, 1994	11.08	11.33	10.71	10.88
519	NYSE	IPG	Tue, Aug 2, 1994	10.96	11.17	10.92	11.17
518	NYSE	IPG	Mon, Aug 1, 1994	10.79	10.96	10.79	10.96
517	NYSE	IPG	Fri, Jul 29, 1994	10.54	10.79	10.54	10.79
516	NYSE	IPG	Thu, Jul 28, 1994	10.46	10.54	10.33	10.54
515	NYSE	IPG	Wed, Jul 27, 1994	10.25	10.50	10.21	10.33
514	NYSE	IPG	Tue, Jul 26, 1994	10.33	10.33	10.13	10.17
513	NYSE	IPG	Mon, Jul 25, 1994	10.38	10.54	10.25	10.33
512	NYSE	IPG	Fri, Jul 22, 1994	10.38	10.50	10.38	10.50
511	NYSE	IPG	Thu, Jul 21, 1994	10.63	10.63	10.33	10.42
510	NYSE	IPG	Wed, Jul 20, 1994	10.46	10.58	10.46	10.50
509	NYSE	IPG	Tue, Jul 19, 1994	10.46	10.58	10.42	10.54
508	NYSE	IPG	Mon, Jul 18, 1994	10.46	10.75	10.46	10.54
507	NYSE	IPG	Fri, Jul 15, 1994	10.46	10.50	10.42	10.46
506	NYSE	IPG	Thu, Jul 14, 1994	10.33	10.46	10.25	10.46
505	NYSE	IPG	Wed, Jul 13, 1994	10.33	10.50	10.25	10.25
504	NYSE	IPG	Tue, Jul 12, 1994	10.46	10.50	10.25	10.33
503	NYSE	IPG	Mon, Jul 11, 1994	10.75	10.88	10.42	10.50
502	NYSE	IPG	Fri, Jul 8, 1994	10.75	10.92	10.54	10.75
501	NYSE	IPG	Thu, Jul 7, 1994	10.54	10.75	10.54	10.75
500	NYSE	IPG	Wed, Jul 6, 1994	10.33	10.50	10.29	10.46
499	NYSE	IPG	Tue, Jul 5, 1994	10.42	10.42	10.29	10.29
498	NYSE	IPG	Fri, Jul 1, 1994	10.33	10.46	10.21	10.25
497	NYSE	IPG	Thu, Jun 30, 1994	10.50	10.54	10.33	10.33
496	NYSE	IPG	Wed, Jun 29, 1994	10.50	10.54	10.42	10.42
495	NYSE	IPG	Tue, Jun 28, 1994	10.67	10.71	10.50	10.50
494	NYSE	IPG	Mon, Jun 27, 1994	10.58	10.71	10.46	10.58
493	NYSE	IPG	Fri, Jun 24, 1994	10.71	10.71	10.58	10.58
492	NYSE	IPG	Thu, Jun 23, 1994	10.71	10.71	10.54	10.67
491	NYSE	IPG	Wed, Jun 22, 1994	10.58	10.75	10.58	10.71
490	NYSE	IPG	Tue, Jun 21, 1994	10.71	10.71	10.25	10.71
489	NYSE	IPG	Mon, Jun 20, 1994	10.79	10.83	10.58	10.67
488	NYSE	IPG	Fri, Jun 17, 1994	10.83	10.92	10.71	10.79
487	NYSE	IPG	Thu, Jun 16, 1994	10.63	10.88	10.63	10.83
486	NYSE	IPG	Wed, Jun 15, 1994	10.58	10.75	10.38	10.50
485	NYSE	IPG	Tue, Jun 14, 1994	10.58	10.67	10.50	10.63
484	NYSE	IPG	Mon, Jun 13, 1994	10.46	10.71	10.46	10.58
483	NYSE	IPG	Fri, Jun 10, 1994	10.96	10.96	10.54	10.54
482	NYSE	IPG	Thu, Jun 9, 1994	10.83	10.96	10.83	10.92
481	NYSE	IPG	Wed, Jun 8, 1994	10.96	10.96	10.75	10.92
480	NYSE	IPG	Tue, Jun 7, 1994	10.71	10.88	10.63	10.79
479	NYSE	IPG	Mon, Jun 6, 1994	10.67	10.92	10.67	10.75
478	NYSE	IPG	Fri, Jun 3, 1994	10.58	10.75	10.50	10.67
477	NYSE	IPG	Thu, Jun 2, 1994	10.67	10.67	10.46	10.50
476	NYSE	IPG	Wed, Jun 1, 1994	10.96	10.96	10.67	10.67
475	NYSE	IPG	Tue, May 31, 1994	10.92	10.92	10.71	10.83
474	NYSE	IPG	Fri, May 27, 1994	10.54	11.00	10.50	11.00
473	NYSE	IPG	Thu, May 26, 1994	10.42	10.71	10.42	10.67
472	NYSE	IPG	Wed, May 25, 1994	10.54	10.79	9.92	10.50
471	NYSE	IPG	Tue, May 24, 1994	10.71	10.79	10.54	10.54
470	NYSE	IPG	Mon, May 23, 1994	10.83	10.83	10.71	10.79
469	NYSE	IPG	Fri, May 20, 1994	10.63	11.00	10.63	10.92
468	NYSE	IPG	Thu, May 19, 1994	10.42	10.63	10.29	10.54
467	NYSE	IPG	Wed, May 18, 1994	10.25	10.46	10.21	10.33
466	NYSE	IPG	Tue, May 17, 1994	10.00	10.17	9.88	10.08
465	NYSE	IPG	Mon, May 16, 1994	10.13	10.17	10.00	10.08
464	NYSE	IPG	Fri, May 13, 1994	10.13	10.17	9.92	10.04
463	NYSE	IPG	Thu, May 12, 1994	10.04	10.25	10.00	10.17
462	NYSE	IPG	Wed, May 11, 1994	10.17	10.17	9.83	10.00
461	NYSE	IPG	Tue, May 10, 1994	10.21	10.23	9.88	10.08
460	NYSE	IPG	Mon, May 9, 1994	10.21	10.33	10.13	10.17
459	NYSE	IPG	Fri, May 6, 1994	9.83	10.21	9.83	10.00
458	NYSE	IPG	Thu, May 5, 1994	9.83	10.25	9.83	9.96
457	NYSE	IPG	Wed, May 4, 1994	9.83	9.92	9.42	9.79
456	NYSE	IPG	Tue, May 3, 1994	9.88	9.88	9.71	9.83
455	NYSE	IPG	Mon, May 2, 1994	9.75	9.88	9.71	9.83
454	NYSE	IPG	Fri, Apr 29, 1994	9.67	9.79	9.67	9.75
453	NYSE	IPG	Thu, Apr 28, 1994	9.67	9.75	9.58	9.67
452	NYSE	IPG	Tue, Apr 26, 1994	9.67	9.92	9.54	9.83
451	NYSE	IPG	Mon, Apr 25, 1994	9.79	9.88	9.67	9.67
450	NYSE	IPG	Fri, Apr 22, 1994	9.92	9.96	9.75	9.83
449	NYSE	IPG	Thu, Apr 21, 1994	9.79	10.13	9.63	9.88
448	NYSE	IPG	Wed, Apr 20, 1994	9.46	9.79	9.42	9.79
447	NYSE	IPG	Tue, Apr 19, 1994	9.25	9.46	9.17	9.29
446	NYSE	IPG	Mon, Apr 18, 1994	9.46	9.50	9.25	9.29
445	NYSE	IPG	Fri, Apr 15, 1994	9.42	9.50	9.25	9.33
444	NYSE	IPG	Thu, Apr 14, 1994	9.50	9.54	9.42	9.50
443	NYSE	IPG	Wed, Apr 13, 1994	9.58	9.63	9.42	9.58
442	NYSE	IPG	Tue, Apr 12, 1994	9.67	9.71	9.54	9.54
441	NYSE	IPG	Mon, Apr 11, 1994	9.71	9.75	9.67	9.67
440	NYSE	IPG	Fri, Apr 8, 1994	9.67	9.83	9.67	9.67
439	NYSE	IPG	Thu, Apr 7, 1994	9.71	9.83	9.63	9.75
438	NYSE	IPG	Wed, Apr 6, 1994	9.92	9.92	9.58	9.67
437	NYSE	IPG	Tue, Apr 5, 1994	10.00	10.00	9.67	9.92
436	NYSE	IPG	Mon, Apr 4, 1994	9.58	9.79	9.50	9.79
435	NYSE	IPG	Thu, Mar 31, 1994	10.08	10.17	9.88	9.92
434	NYSE	IPG	Wed, Mar 30, 1994	9.88	10.21	9.83	9.96
433	NYSE	IPG	Tue, Mar 29, 1994	10.21	10.25	9.83	9.88
432	NYSE	IPG	Mon, Mar 28, 1994	10.21	10.38	10.17	10.25
431	NYSE	IPG	Fri, Mar 25, 1994	10.17	10.25	10.04	10.21
430	NYSE	IPG	Thu, Mar 24, 1994	10.21	10.33	9.96	10.25
429	NYSE	IPG	Wed, Mar 23, 1994	10.46	10.54	10.21	10.21
428	NYSE	IPG	Tue, Mar 22, 1994	10.50	10.71	10.46	10.58
427	NYSE	IPG	Mon, Mar 21, 1994	10.42	10.54	10.33	10.50
426	NYSE	IPG	Fri, Mar 18, 1994	10.21	10.46	10.13	10.42
425	NYSE	IPG	Thu, Mar 17, 1994	10.42	10.42	10.17	10.21
424	NYSE	IPG	Wed, Mar 16, 1994	10.33	10.42	10.29	10.38
423	NYSE	IPG	Tue, Mar 15, 1994	10.29	10.46	10.29	10.33
422	NYSE	IPG	Mon, Mar 14, 1994	10.50	10.54	10.25	10.33
421	NYSE	IPG	Fri, Mar 11, 1994	10.58	10.58	10.38	10.54
420	NYSE	IPG	Thu, Mar 10, 1994	10.63	10.63	10.33	10.58
419	NYSE	IPG	Wed, Mar 9, 1994	10.58	10.58	10.46	10.58
418	NYSE	IPG	Tue, Mar 8, 1994	10.58	10.58	10.42	10.58
417	NYSE	IPG	Mon, Mar 7, 1994	10.67	10.75	10.50	10.58
416	NYSE	IPG	Fri, Mar 4, 1994	10.63	10.71	10.42	10.67
415	NYSE	IPG	Thu, Mar 3, 1994	10.88	10.88	10.58	10.63
414	NYSE	IPG	Wed, Mar 2, 1994	10.75	11.00	10.58	10.83
413	NYSE	IPG	Tue, Mar 1, 1994	10.92	10.96	10.58	10.92
412	NYSE	IPG	Mon, Feb 28, 1994	11.17	11.17	10.83	10.92
411	NYSE	IPG	Fri, Feb 25, 1994	11.00	11.25	11.00	11.17
410	NYSE	IPG	Thu, Feb 24, 1994	11.17	11.17	10.92	11.00
409	NYSE	IPG	Wed, Feb 23, 1994	11.13	11.17	10.88	11.13
408	NYSE	IPG	Tue, Feb 22, 1994	11.29	11.29	11.13	11.17
407	NYSE	IPG	Fri, Feb 18, 1994	11.29	11.33	11.21	11.25
406	NYSE	IPG	Thu, Feb 17, 1994	11.25	11.29	11.08	11.21
405	NYSE	IPG	Wed, Feb 16, 1994	11.33	11.54	11.25	11.25
404	NYSE	IPG	Tue, Feb 15, 1994	11.17	11.38	11.17	11.33
403	NYSE	IPG	Mon, Feb 14, 1994	11.25	11.25	11.04	11.08
402	NYSE	IPG	Fri, Feb 11, 1994	11.13	11.29	11.13	11.21
401	NYSE	IPG	Thu, Feb 10, 1994	11.13	11.21	11.04	11.08
400	NYSE	IPG	Wed, Feb 9, 1994	10.92	11.17	10.88	11.04
399	NYSE	IPG	Tue, Feb 8, 1994	10.92	10.96	10.83	10.88
398	NYSE	IPG	Mon, Feb 7, 1994	10.50	10.96	10.50	10.92
397	NYSE	IPG	Fri, Feb 4, 1994	10.50	10.67	10.46	10.50
396	NYSE	IPG	Thu, Feb 3, 1994	10.54	10.67	10.46	10.50
395	NYSE	IPG	Wed, Feb 2, 1994	10.50	10.67	10.42	10.63
394	NYSE	IPG	Tue, Feb 1, 1994	10.58	10.58	10.21	10.21
393	NYSE	IPG	Mon, Jan 31, 1994	10.67	10.67	10.50	10.58
392	NYSE	IPG	Fri, Jan 28, 1994	10.54	10.71	10.46	10.50
391	NYSE	IPG	Thu, Jan 27, 1994	10.75	10.79	10.58	10.58
390	NYSE	IPG	Wed, Jan 26, 1994	10.58	10.71	10.54	10.71
389	NYSE	IPG	Tue, Jan 25, 1994	10.50	10.54	10.25	10.50
388	NYSE	IPG	Mon, Jan 24, 1994	10.67	10.75	10.33	10.42
387	NYSE	IPG	Fri, Jan 21, 1994	10.58	10.75	10.58	10.67
386	NYSE	IPG	Thu, Jan 20, 1994	10.83	10.92	10.71	10.71
385	NYSE	IPG	Wed, Jan 19, 1994	10.71	10.92	10.71	10.88
384	NYSE	IPG	Tue, Jan 18, 1994	10.67	10.79	10.58	10.71
383	NYSE	IPG	Mon, Jan 17, 1994	10.58	10.63	10.50	10.58
382	NYSE	IPG	Fri, Jan 14, 1994	10.88	10.88	10.63	10.63
381	NYSE	IPG	Thu, Jan 13, 1994	10.79	10.83	10.63	10.83
380	NYSE	IPG	Wed, Jan 12, 1994	10.67	10.83	10.63	10.71
379	NYSE	IPG	Tue, Jan 11, 1994	10.79	10.92	10.67	10.67
378	NYSE	IPG	Mon, Jan 10, 1994	10.79	11.08	10.79	10.88
377	NYSE	IPG	Fri, Jan 7, 1994	10.79	10.92	10.71	10.79
376	NYSE	IPG	Thu, Jan 6, 1994	10.75	10.75	10.67	10.71
375	NYSE	IPG	Wed, Jan 5, 1994	10.79	10.79	10.67	10.71
374	NYSE	IPG	Tue, Jan 4, 1994	10.83	10.88	10.71	10.79
373	NYSE	IPG	Mon, Jan 3, 1994	10.67	10.92	10.63	10.88
372	NYSE	IPG	Fri, Dec 31, 1993	10.96	11.13	10.67	10.67
371	NYSE	IPG	Thu, Dec 30, 1993	10.92	11.00	10.92	10.96
370	NYSE	IPG	Wed, Dec 29, 1993	10.79	11.00	10.79	10.96
369	NYSE	IPG	Tue, Dec 28, 1993	10.58	10.75	10.58	10.75
368	NYSE	IPG	Mon, Dec 27, 1993	10.71	10.71	10.54	10.67
367	NYSE	IPG	Thu, Dec 23, 1993	10.63	10.79	10.54	10.79
366	NYSE	IPG	Wed, Dec 22, 1993	10.71	10.79	10.54	10.54
365	NYSE	IPG	Tue, Dec 21, 1993	10.67	10.71	10.54	10.71
364	NYSE	IPG	Mon, Dec 20, 1993	10.63	10.75	10.46	10.63
363	NYSE	IPG	Fri, Dec 17, 1993	10.67	10.75	10.58	10.71
362	NYSE	IPG	Thu, Dec 16, 1993	10.54	10.79	10.54	10.67
361	NYSE	IPG	Wed, Dec 15, 1993	10.63	10.67	10.54	10.54
360	NYSE	IPG	Tue, Dec 14, 1993	10.58	10.67	10.50	10.54
359	NYSE	IPG	Mon, Dec 13, 1993	10.58	10.67	10.54	10.58
358	NYSE	IPG	Fri, Dec 10, 1993	10.67	10.71	10.54	10.58
357	NYSE	IPG	Thu, Dec 9, 1993	10.75	10.83	10.50	10.75
356	NYSE	IPG	Wed, Dec 8, 1993	10.63	10.75	10.54	10.67
355	NYSE	IPG	Tue, Dec 7, 1993	10.46	10.67	10.46	10.54
354	NYSE	IPG	Mon, Dec 6, 1993	10.00	10.42	10.00	10.42
353	NYSE	IPG	Fri, Dec 3, 1993	10.08	10.17	9.96	10.08
352	NYSE	IPG	Thu, Dec 2, 1993	9.92	10.08	9.92	10.04
351	NYSE	IPG	Wed, Dec 1, 1993	10.13	10.21	9.92	9.96
350	NYSE	IPG	Tue, Nov 30, 1993	10.04	10.08	9.96	10.08
349	NYSE	IPG	Mon, Nov 29, 1993	10.00	10.13	9.92	10.04
348	NYSE	IPG	Fri, Nov 26, 1993	10.04	10.08	9.88	9.92
347	NYSE	IPG	Wed, Nov 24, 1993	10.04	10.04	9.92	9.96
346	NYSE	IPG	Tue, Nov 23, 1993	10.08	10.13	9.71	9.92
345	NYSE	IPG	Mon, Nov 22, 1993	10.54	10.58	9.96	10.00
344	NYSE	IPG	Fri, Nov 19, 1993	10.58	10.58	10.38	10.50
343	NYSE	IPG	Thu, Nov 18, 1993	10.63	10.71	10.46	10.58
342	NYSE	IPG	Wed, Nov 17, 1993	10.67	10.67	10.54	10.67
341	NYSE	IPG	Tue, Nov 16, 1993	10.58	10.67	10.38	10.67
340	NYSE	IPG	Mon, Nov 15, 1993	10.50	10.67	10.42	10.42
339	NYSE	IPG	Fri, Nov 12, 1993	10.33	10.63	10.33	10.54
338	NYSE	IPG	Thu, Nov 11, 1993	10.50	10.50	10.29	10.38
337	NYSE	IPG	Wed, Nov 10, 1993	10.54	10.54	10.38	10.42
336	NYSE	IPG	Tue, Nov 9, 1993	10.63	10.67	10.46	10.50
335	NYSE	IPG	Mon, Nov 8, 1993	10.46	10.63	10.33	10.63
334	NYSE	IPG	Fri, Nov 5, 1993	10.50	10.54	10.38	10.38
333	NYSE	IPG	Thu, Nov 4, 1993	10.46	10.58	10.38	10.50
332	NYSE	IPG	Wed, Nov 3, 1993	10.46	10.50	10.33	10.42
331	NYSE	IPG	Tue, Nov 2, 1993	10.46	10.63	10.33	10.54
330	NYSE	IPG	Mon, Nov 1, 1993	10.08	10.38	10.04	10.38
329	NYSE	IPG	Fri, Oct 29, 1993	10.21	10.33	10.21	10.29
328	NYSE	IPG	Thu, Oct 28, 1993	10.33	10.38	10.25	10.29
327	NYSE	IPG	Wed, Oct 27, 1993	10.33	10.38	10.29	10.29
326	NYSE	IPG	Tue, Oct 26, 1993	10.13	10.42	10.00	10.29
325	NYSE	IPG	Mon, Oct 25, 1993	10.00	10.17	9.96	10.00
324	NYSE	IPG	Fri, Oct 22, 1993	10.42	10.42	9.96	9.96
323	NYSE	IPG	Thu, Oct 21, 1993	10.38	10.42	10.17	10.33
322	NYSE	IPG	Wed, Oct 20, 1993	10.29	10.33	10.17	10.29
321	NYSE	IPG	Tue, Oct 19, 1993	10.42	10.50	10.21	10.29
320	NYSE	IPG	Mon, Oct 18, 1993	10.42	10.50	10.33	10.42
319	NYSE	IPG	Fri, Oct 15, 1993	10.17	10.38	10.17	10.38
318	NYSE	IPG	Thu, Oct 14, 1993	9.92	10.17	9.88	10.00
317	NYSE	IPG	Wed, Oct 13, 1993	9.88	9.92	9.75	9.92
316	NYSE	IPG	Tue, Oct 12, 1993	10.00	10.13	9.92	9.92
315	NYSE	IPG	Mon, Oct 11, 1993	9.92	10.08	9.83	10.00
314	NYSE	IPG	Fri, Oct 8, 1993	10.00	10.00	9.83	9.92
313	NYSE	IPG	Thu, Oct 7, 1993	10.04	10.13	9.92	10.13
312	NYSE	IPG	Wed, Oct 6, 1993	10.33	10.33	10.00	10.04
311	NYSE	IPG	Tue, Oct 5, 1993	10.42	10.42	10.25	10.33
310	NYSE	IPG	Mon, Oct 4, 1993	10.29	10.42	10.29	10.33
309	NYSE	IPG	Fri, Oct 1, 1993	10.29	10.38	10.29	10.33
308	NYSE	IPG	Thu, Sep 30, 1993	10.25	10.33	10.21	10.33
307	NYSE	IPG	Wed, Sep 29, 1993	10.04	10.21	10.00	10.17
306	NYSE	IPG	Tue, Sep 28, 1993	10.17	10.17	10.00	10.04
305	NYSE	IPG	Mon, Sep 27, 1993	10.29	10.29	10.13	10.17
304	NYSE	IPG	Fri, Sep 24, 1993	10.13	10.33	10.13	10.21
303	NYSE	IPG	Thu, Sep 23, 1993	10.00	10.08	9.92	10.08
302	NYSE	IPG	Wed, Sep 22, 1993	10.08	10.13	9.96	10.00
301	NYSE	IPG	Tue, Sep 21, 1993	10.00	10.04	9.92	10.00
300	NYSE	IPG	Mon, Sep 20, 1993	10.13	10.13	9.92	9.92
299	NYSE	IPG	Fri, Sep 17, 1993	9.83	10.08	9.83	10.04
298	NYSE	IPG	Thu, Sep 16, 1993	10.29	10.29	9.96	10.04
297	NYSE	IPG	Wed, Sep 15, 1993	10.21	10.25	9.92	10.21
296	NYSE	IPG	Tue, Sep 14, 1993	10.08	10.33	10.08	10.29
295	NYSE	IPG	Mon, Sep 13, 1993	10.25	10.38	10.17	10.33
294	NYSE	IPG	Fri, Sep 10, 1993	10.58	10.58	10.33	10.38
293	NYSE	IPG	Thu, Sep 9, 1993	10.08	10.58	10.08	10.58
292	NYSE	IPG	Wed, Sep 8, 1993	10.21	10.29	10.13	10.21
291	NYSE	IPG	Tue, Sep 7, 1993	10.00	10.21	9.92	10.17
290	NYSE	IPG	Fri, Sep 3, 1993	10.04	10.08	9.96	10.00
289	NYSE	IPG	Thu, Sep 2, 1993	9.83	10.17	9.83	10.00
288	NYSE	IPG	Wed, Sep 1, 1993	9.92	10.17	9.88	9.96
287	NYSE	IPG	Tue, Aug 31, 1993	9.92	9.96	9.83	9.92
286	NYSE	IPG	Mon, Aug 30, 1993	9.96	9.96	9.75	9.88
285	NYSE	IPG	Fri, Aug 27, 1993	9.75	9.96	9.75	9.96
284	NYSE	IPG	Thu, Aug 26, 1993	9.63	9.75	9.50	9.71
283	NYSE	IPG	Wed, Aug 25, 1993	9.83	9.83	9.46	9.54
282	NYSE	IPG	Tue, Aug 24, 1993	9.63	9.83	9.50	9.83
281	NYSE	IPG	Mon, Aug 23, 1993	9.88	9.88	9.63	9.75
280	NYSE	IPG	Fri, Aug 20, 1993	9.88	9.88	9.79	9.79
279	NYSE	IPG	Thu, Aug 19, 1993	9.96	9.96	9.58	9.83
278	NYSE	IPG	Wed, Aug 18, 1993	9.54	9.92	9.50	9.79
277	NYSE	IPG	Tue, Aug 17, 1993	9.50	9.63	9.42	9.46
276	NYSE	IPG	Mon, Aug 16, 1993	9.33	9.50	9.33	9.46
275	NYSE	IPG	Fri, Aug 13, 1993	9.33	9.38	9.25	9.25
274	NYSE	IPG	Thu, Aug 12, 1993	9.46	9.50	9.29	9.29
273	NYSE	IPG	Wed, Aug 11, 1993	9.42	9.63	9.38	9.50
272	NYSE	IPG	Tue, Aug 10, 1993	9.29	9.46	9.21	9.38
271	NYSE	IPG	Mon, Aug 9, 1993	9.21	9.38	9.17	9.29
270	NYSE	IPG	Fri, Aug 6, 1993	9.08	9.21	9.00	9.21
269	NYSE	IPG	Thu, Aug 5, 1993	9.13	9.25	9.04	9.08
268	NYSE	IPG	Wed, Aug 4, 1993	9.00	9.17	8.92	9.08
267	NYSE	IPG	Tue, Aug 3, 1993	9.13	9.25	9.00	9.00
266	NYSE	IPG	Mon, Aug 2, 1993	9.17	9.21	8.96	9.13
265	NYSE	IPG	Fri, Jul 30, 1993	9.08	9.29	9.08	9.25
264	NYSE	IPG	Thu, Jul 29, 1993	9.04	9.17	8.88	9.04
263	NYSE	IPG	Wed, Jul 28, 1993	8.88	9.13	8.79	9.13
262	NYSE	IPG	Tue, Jul 27, 1993	8.58	8.88	8.58	8.79
261	NYSE	IPG	Mon, Jul 26, 1993	8.38	8.63	7.96	7.96
260	NYSE	IPG	Fri, Jul 23, 1993	8.42	8.54	8.38	8.42
259	NYSE	IPG	Thu, Jul 22, 1993	8.50	8.58	8.46	8.46
258	NYSE	IPG	Wed, Jul 21, 1993	8.42	8.50	8.29	8.50
257	NYSE	IPG	Tue, Jul 20, 1993	8.42	8.54	8.33	8.42
256	NYSE	IPG	Mon, Jul 19, 1993	8.54	8.67	8.38	8.42
255	NYSE	IPG	Fri, Jul 16, 1993	8.67	8.67	8.42	8.42
254	NYSE	IPG	Thu, Jul 15, 1993	8.50	8.75	8.50	8.71
253	NYSE	IPG	Wed, Jul 14, 1993	8.42	8.50	8.33	8.50
252	NYSE	IPG	Tue, Jul 13, 1993	8.67	8.67	8.46	8.50
251	NYSE	IPG	Mon, Jul 12, 1993	8.67	8.67	8.50	8.63
250	NYSE	IPG	Fri, Jul 9, 1993	8.83	8.83	8.54	8.71
249	NYSE	IPG	Thu, Jul 8, 1993	8.92	8.92	8.67	8.83
248	NYSE	IPG	Wed, Jul 7, 1993	8.75	8.96	8.67	8.83
247	NYSE	IPG	Tue, Jul 6, 1993	9.00	9.13	8.67	8.75
246	NYSE	IPG	Fri, Jul 2, 1993	9.17	9.17	8.92	9.00
245	NYSE	IPG	Thu, Jul 1, 1993	9.17	9.17	8.92	9.17
244	NYSE	IPG	Wed, Jun 30, 1993	9.17	9.17	9.04	9.17
243	NYSE	IPG	Tue, Jun 29, 1993	8.79	9.33	8.79	9.17
242	NYSE	IPG	Mon, Jun 28, 1993	8.58	9.00	8.58	8.71
241	NYSE	IPG	Fri, Jun 25, 1993	8.58	8.63	8.29	8.50
240	NYSE	IPG	Thu, Jun 24, 1993	8.67	8.75	8.58	8.63
239	NYSE	IPG	Wed, Jun 23, 1993	8.71	9.00	8.67	8.75
238	NYSE	IPG	Tue, Jun 22, 1993	8.46	8.71	8.38	8.71
237	NYSE	IPG	Mon, Jun 21, 1993	8.38	8.46	8.33	8.42
236	NYSE	IPG	Fri, Jun 18, 1993	8.50	8.58	8.25	8.38
235	NYSE	IPG	Thu, Jun 17, 1993	8.79	8.83	8.58	8.58
234	NYSE	IPG	Wed, Jun 16, 1993	8.83	8.83	8.75	8.79
233	NYSE	IPG	Tue, Jun 15, 1993	9.08	9.08	8.83	8.83
232	NYSE	IPG	Mon, Jun 14, 1993	8.88	8.88	8.75	8.83
231	NYSE	IPG	Fri, Jun 11, 1993	8.92	8.96	8.88	8.92
230	NYSE	IPG	Thu, Jun 10, 1993	9.00	9.00	8.88	8.88
229	NYSE	IPG	Wed, Jun 9, 1993	9.00	9.13	8.92	8.96
228	NYSE	IPG	Tue, Jun 8, 1993	9.33	9.33	8.88	8.88
227	NYSE	IPG	Mon, Jun 7, 1993	9.08	9.29	9.08	9.25
226	NYSE	IPG	Fri, Jun 4, 1993	9.33	9.46	9.25	9.25
225	NYSE	IPG	Thu, Jun 3, 1993	9.42	9.50	9.21	9.42
224	NYSE	IPG	Wed, Jun 2, 1993	9.50	9.58	9.42	9.46
223	NYSE	IPG	Tue, Jun 1, 1993	9.58	9.63	9.42	9.58
222	NYSE	IPG	Fri, May 28, 1993	9.50	9.54	9.42	9.42
221	NYSE	IPG	Thu, May 27, 1993	9.75	9.75	9.58	9.67
220	NYSE	IPG	Wed, May 26, 1993	9.92	9.92	9.58	9.75
219	NYSE	IPG	Tue, May 25, 1993	9.92	9.92	9.75	9.92
218	NYSE	IPG	Mon, May 24, 1993	9.58	10.00	9.58	9.92
217	NYSE	IPG	Fri, May 21, 1993	9.92	9.92	9.42	9.63
216	NYSE	IPG	Thu, May 20, 1993	9.96	10.00	9.79	9.96
215	NYSE	IPG	Wed, May 19, 1993	9.63	9.83	9.42	9.83
214	NYSE	IPG	Tue, May 18, 1993	9.63	9.67	9.46	9.54
213	NYSE	IPG	Mon, May 17, 1993	9.79	9.79	9.54	9.63
212	NYSE	IPG	Fri, May 14, 1993	9.67	9.71	9.63	9.71
211	NYSE	IPG	Thu, May 13, 1993	9.54	9.67	9.50	9.67
210	NYSE	IPG	Wed, May 12, 1993	9.38	9.67	9.38	9.54
209	NYSE	IPG	Tue, May 11, 1993	9.46	9.50	9.33	9.42
208	NYSE	IPG	Mon, May 10, 1993	9.33	9.58	9.25	9.33
207	NYSE	IPG	Fri, May 7, 1993	9.33	9.50	9.29	9.33
206	NYSE	IPG	Thu, May 6, 1993	9.33	9.46	9.25	9.38
205	NYSE	IPG	Wed, May 5, 1993	9.21	9.29	9.21	9.25
204	NYSE	IPG	Tue, May 4, 1993	9.33	9.38	9.25	9.25
203	NYSE	IPG	Mon, May 3, 1993	9.29	9.38	9.17	9.33
202	NYSE	IPG	Fri, Apr 30, 1993	9.33	9.42	9.25	9.33
201	NYSE	IPG	Thu, Apr 29, 1993	9.63	9.63	9.29	9.42
200	NYSE	IPG	Wed, Apr 28, 1993	9.42	9.67	9.42	9.58
199	NYSE	IPG	Tue, Apr 27, 1993	9.25	9.38	9.17	9.33
198	NYSE	IPG	Mon, Apr 26, 1993	9.25	9.46	9.21	9.33
197	NYSE	IPG	Fri, Apr 23, 1993	9.25	9.42	9.17	9.33
196	NYSE	IPG	Thu, Apr 22, 1993	9.71	9.71	9.00	9.42
195	NYSE	IPG	Wed, Apr 21, 1993	9.33	9.75	9.25	9.67
194	NYSE	IPG	Tue, Apr 20, 1993	9.58	9.58	9.13	9.33
193	NYSE	IPG	Mon, Apr 19, 1993	9.67	9.67	9.46	9.50
192	NYSE	IPG	Fri, Apr 16, 1993	9.42	9.67	9.29	9.54
191	NYSE	IPG	Thu, Apr 15, 1993	9.25	9.88	9.08	9.58
190	NYSE	IPG	Wed, Apr 14, 1993	9.50	9.54	9.33	9.33
189	NYSE	IPG	Tue, Apr 13, 1993	9.42	9.63	9.38	9.46
188	NYSE	IPG	Mon, Apr 12, 1993	9.63	9.67	9.50	9.58
187	NYSE	IPG	Thu, Apr 8, 1993	9.71	9.71	9.38	9.58
186	NYSE	IPG	Wed, Apr 7, 1993	9.75	9.88	9.42	9.67
185	NYSE	IPG	Tue, Apr 6, 1993	10.25	10.25	9.79	9.83
184	NYSE	IPG	Mon, Apr 5, 1993	10.29	10.29	10.08	10.25
183	NYSE	IPG	Fri, Apr 2, 1993	10.33	10.33	10.04	10.29
182	NYSE	IPG	Thu, Apr 1, 1993	10.50	10.50	10.38	10.42
181	NYSE	IPG	Wed, Mar 31, 1993	10.50	10.50	10.33	10.38
180	NYSE	IPG	Tue, Mar 30, 1993	10.54	10.54	10.42	10.46
179	NYSE	IPG	Mon, Mar 29, 1993	10.58	10.67	10.46	10.50
178	NYSE	IPG	Fri, Mar 26, 1993	10.58	10.67	10.50	10.58
177	NYSE	IPG	Thu, Mar 25, 1993	10.67	10.67	10.33	10.50
176	NYSE	IPG	Wed, Mar 24, 1993	10.46	10.75	10.38	10.71
175	NYSE	IPG	Tue, Mar 23, 1993	10.21	10.46	10.17	10.38
174	NYSE	IPG	Mon, Mar 22, 1993	10.25	10.33	10.04	10.21
173	NYSE	IPG	Fri, Mar 19, 1993	10.42	10.46	10.08	10.33
172	NYSE	IPG	Thu, Mar 18, 1993	10.25	10.54	10.25	10.33
171	NYSE	IPG	Wed, Mar 17, 1993	10.54	10.58	10.00	10.25
170	NYSE	IPG	Tue, Mar 16, 1993	10.79	11.08	10.50	10.50
169	NYSE	IPG	Mon, Mar 15, 1993	10.46	10.79	10.42	10.67
168	NYSE	IPG	Fri, Mar 12, 1993	9.96	10.33	9.88	10.25
167	NYSE	IPG	Thu, Mar 11, 1993	10.13	10.13	9.75	9.92
166	NYSE	IPG	Wed, Mar 10, 1993	10.08	10.17	10.00	10.08
165	NYSE	IPG	Tue, Mar 9, 1993	10.17	10.29	10.08	10.17
164	NYSE	IPG	Mon, Mar 8, 1993	9.96	10.38	9.96	10.29
163	NYSE	IPG	Fri, Mar 5, 1993	9.88	10.00	9.71	9.96
162	NYSE	IPG	Thu, Mar 4, 1993	10.00	10.00	9.83	9.96
161	NYSE	IPG	Wed, Mar 3, 1993	9.92	9.96	9.67	9.96
160	NYSE	IPG	Tue, Mar 2, 1993	10.00	10.00	9.83	10.00
159	NYSE	IPG	Mon, Mar 1, 1993	10.29	10.29	10.04	10.13
158	NYSE	IPG	Fri, Feb 26, 1993	10.33	10.38	10.21	10.25
157	NYSE	IPG	Thu, Feb 25, 1993	10.08	10.42	10.08	10.33
156	NYSE	IPG	Wed, Feb 24, 1993	9.75	10.17	9.71	10.13
155	NYSE	IPG	Tue, Feb 23, 1993	9.67	9.88	9.17	9.75
154	NYSE	IPG	Mon, Feb 22, 1993	9.50	10.04	9.50	9.58
153	NYSE	IPG	Fri, Feb 19, 1993	9.38	9.50	9.29	9.46
152	NYSE	IPG	Thu, Feb 18, 1993	9.71	9.79	9.33	9.33
151	NYSE	IPG	Wed, Feb 17, 1993	10.17	10.17	9.50	9.71
150	NYSE	IPG	Tue, Feb 16, 1993	11.33	11.33	10.42	10.63
149	NYSE	IPG	Fri, Feb 12, 1993	11.54	11.54	11.38	11.38
148	NYSE	IPG	Thu, Feb 11, 1993	11.50	11.54	11.25	11.50
147	NYSE	IPG	Wed, Feb 10, 1993	11.50	11.67	11.42	11.46
146	NYSE	IPG	Tue, Feb 9, 1993	11.54	11.63	11.46	11.54
145	NYSE	IPG	Mon, Feb 8, 1993	11.58	11.67	11.58	11.58
144	NYSE	IPG	Fri, Feb 5, 1993	11.58	11.67	11.50	11.58
143	NYSE	IPG	Thu, Feb 4, 1993	11.50	11.63	11.42	11.50
142	NYSE	IPG	Wed, Feb 3, 1993	11.21	11.50	11.17	11.50
141	NYSE	IPG	Tue, Feb 2, 1993	11.38	11.46	11.00	11.00
140	NYSE	IPG	Mon, Feb 1, 1993	11.33	11.46	11.21	11.42
139	NYSE	IPG	Fri, Jan 29, 1993	11.33	11.33	11.21	11.33
138	NYSE	IPG	Thu, Jan 28, 1993	11.38	11.42	11.17	11.33
137	NYSE	IPG	Wed, Jan 27, 1993	11.38	11.42	11.17	11.29
136	NYSE	IPG	Tue, Jan 26, 1993	11.46	11.46	11.17	11.38
135	NYSE	IPG	Mon, Jan 25, 1993	11.58	11.58	11.38	11.46
134	NYSE	IPG	Fri, Jan 22, 1993	11.54	11.67	11.46	11.58
133	NYSE	IPG	Thu, Jan 21, 1993	11.50	11.67	11.46	11.46
132	NYSE	IPG	Wed, Jan 20, 1993	11.83	11.88	11.50	11.58
131	NYSE	IPG	Tue, Jan 19, 1993	11.67	11.83	11.58	11.83
130	NYSE	IPG	Mon, Jan 18, 1993	11.58	11.63	11.50	11.54
129	NYSE	IPG	Fri, Jan 15, 1993	11.33	11.63	11.21	11.54
128	NYSE	IPG	Thu, Jan 14, 1993	11.33	11.38	11.08	11.25
127	NYSE	IPG	Wed, Jan 13, 1993	10.88	11.33	10.88	11.33
126	NYSE	IPG	Tue, Jan 12, 1993	11.00	11.13	10.92	11.04
125	NYSE	IPG	Mon, Jan 11, 1993	10.63	10.96	10.54	10.96
124	NYSE	IPG	Fri, Jan 8, 1993	10.71	10.71	10.50	10.54
123	NYSE	IPG	Thu, Jan 7, 1993	11.04	11.04	10.71	10.71
122	NYSE	IPG	Wed, Jan 6, 1993	11.25	11.33	10.83	10.92
121	NYSE	IPG	Tue, Jan 5, 1993	11.38	11.38	11.17	11.33
120	NYSE	IPG	Mon, Jan 4, 1993	11.25	11.46	11.25	11.38
119	NYSE	IPG	Thu, Dec 31, 1992	11.67	11.79	11.50	11.63
118	NYSE	IPG	Wed, Dec 30, 1992	11.67	11.75	11.54	11.63
117	NYSE	IPG	Tue, Dec 29, 1992	11.33	11.79	11.21	11.79
116	NYSE	IPG	Mon, Dec 28, 1992	11.21	11.38	11.13	11.33
115	NYSE	IPG	Thu, Dec 24, 1992	11.13	11.25	11.08	11.25
114	NYSE	IPG	Wed, Dec 23, 1992	11.33	11.50	11.04	11.13
113	NYSE	IPG	Tue, Dec 22, 1992	11.92	11.92	11.67	11.67
112	NYSE	IPG	Mon, Dec 21, 1992	11.71	11.92	11.58	11.92
111	NYSE	IPG	Fri, Dec 18, 1992	11.42	11.79	11.42	11.79
110	NYSE	IPG	Thu, Dec 17, 1992	11.50	11.50	11.21	11.38
109	NYSE	IPG	Wed, Dec 16, 1992	11.42	11.54	11.38	11.42
108	NYSE	IPG	Tue, Dec 15, 1992	11.38	11.42	11.25	11.42
107	NYSE	IPG	Mon, Dec 14, 1992	11.38	11.50	11.38	11.42
106	NYSE	IPG	Fri, Dec 11, 1992	11.46	11.58	11.33	11.42
105	NYSE	IPG	Thu, Dec 10, 1992	11.33	11.50	11.17	11.50
104	NYSE	IPG	Wed, Dec 9, 1992	11.46	11.46	11.17	11.42
103	NYSE	IPG	Tue, Dec 8, 1992	11.54	11.58	11.38	11.46
102	NYSE	IPG	Mon, Dec 7, 1992	11.38	11.54	11.33	11.54
101	NYSE	IPG	Fri, Dec 4, 1992	11.00	11.38	11.00	11.33
100	NYSE	IPG	Thu, Dec 3, 1992	11.21	11.29	10.92	11.00
99	NYSE	IPG	Wed, Dec 2, 1992	11.25	11.42	11.17	11.25
98	NYSE	IPG	Tue, Dec 1, 1992	11.21	11.42	11.08	11.29
97	NYSE	IPG	Mon, Nov 30, 1992	11.00	11.21	10.96	11.21
96	NYSE	IPG	Fri, Nov 27, 1992	11.13	11.13	10.96	11.00
95	NYSE	IPG	Wed, Nov 25, 1992	11.00	11.21	11.00	11.13
94	NYSE	IPG	Tue, Nov 24, 1992	11.38	11.38	10.92	11.04
93	NYSE	IPG	Mon, Nov 23, 1992	11.46	11.46	11.21	11.25
92	NYSE	IPG	Fri, Nov 20, 1992	11.42	11.42	11.25	11.42
91	NYSE	IPG	Thu, Nov 19, 1992	11.29	11.38	11.21	11.33
90	NYSE	IPG	Wed, Nov 18, 1992	11.29	11.42	11.25	11.33
89	NYSE	IPG	Tue, Nov 17, 1992	11.33	11.46	11.25	11.25
88	NYSE	IPG	Mon, Nov 16, 1992	11.67	11.67	11.25	11.46
87	NYSE	IPG	Fri, Nov 13, 1992	11.54	11.58	11.38	11.58
86	NYSE	IPG	Thu, Nov 12, 1992	11.25	11.58	11.21	11.58
85	NYSE	IPG	Wed, Nov 11, 1992	11.13	11.25	10.92	11.17
84	NYSE	IPG	Tue, Nov 10, 1992	11.21	11.25	11.00	11.13
83	NYSE	IPG	Mon, Nov 9, 1992	11.21	11.21	11.08	11.21
82	NYSE	IPG	Fri, Nov 6, 1992	11.17	11.21	11.13	11.17
81	NYSE	IPG	Thu, Nov 5, 1992	11.17	11.25	11.08	11.21
80	NYSE	IPG	Wed, Nov 4, 1992	11.29	11.29	11.13	11.17
79	NYSE	IPG	Tue, Nov 3, 1992	11.25	11.29	11.21	11.29
78	NYSE	IPG	Mon, Nov 2, 1992	11.33	11.33	11.21	11.25
77	NYSE	IPG	Fri, Oct 30, 1992	11.33	11.50	11.13	11.33
76	NYSE	IPG	Thu, Oct 29, 1992	11.38	11.58	11.29	11.33
75	NYSE	IPG	Wed, Oct 28, 1992	10.67	11.25	10.67	11.25
74	NYSE	IPG	Tue, Oct 27, 1992	10.88	10.88	10.58	10.67
73	NYSE	IPG	Mon, Oct 26, 1992	10.63	10.92	10.63	10.88
72	NYSE	IPG	Fri, Oct 23, 1992	10.17	10.63	10.17	10.63
71	NYSE	IPG	Thu, Oct 22, 1992	9.92	10.00	9.83	9.92
70	NYSE	IPG	Wed, Oct 21, 1992	9.83	9.96	9.79	9.92
69	NYSE	IPG	Tue, Oct 20, 1992	9.96	9.96	9.75	9.88
68	NYSE	IPG	Mon, Oct 19, 1992	10.00	10.00	9.83	9.92
67	NYSE	IPG	Fri, Oct 16, 1992	10.04	10.04	9.92	10.00
66	NYSE	IPG	Thu, Oct 15, 1992	10.25	10.25	9.88	10.00
65	NYSE	IPG	Wed, Oct 14, 1992	10.25	10.29	10.13	10.17
64	NYSE	IPG	Tue, Oct 13, 1992	10.33	10.33	10.17	10.21
63	NYSE	IPG	Mon, Oct 12, 1992	10.21	10.33	10.21	10.33
62	NYSE	IPG	Fri, Oct 9, 1992	10.08	10.21	10.08	10.21
61	NYSE	IPG	Thu, Oct 8, 1992	10.17	10.33	10.04	10.17
60	NYSE	IPG	Wed, Oct 7, 1992	10.42	10.42	10.25	10.29
59	NYSE	IPG	Tue, Oct 6, 1992	10.17	10.50	10.17	10.50
58	NYSE	IPG	Mon, Oct 5, 1992	10.25	10.25	9.92	10.25
57	NYSE	IPG	Fri, Oct 2, 1992	10.67	10.79	10.38	10.42
56	NYSE	IPG	Thu, Oct 1, 1992	10.33	10.67	10.25	10.58
55	NYSE	IPG	Wed, Sep 30, 1992	10.38	10.38	10.25	10.38
54	NYSE	IPG	Tue, Sep 29, 1992	10.46	10.54	10.33	10.38
53	NYSE	IPG	Mon, Sep 28, 1992	10.38	10.50	10.33	10.50
52	NYSE	IPG	Fri, Sep 25, 1992	10.42	10.42	10.08	10.13
51	NYSE	IPG	Thu, Sep 24, 1992	10.50	10.54	10.38	10.38
50	NYSE	IPG	Wed, Sep 23, 1992	10.58	10.58	10.50	10.54
49	NYSE	IPG	Tue, Sep 22, 1992	10.58	10.67	10.50	10.63
48	NYSE	IPG	Mon, Sep 21, 1992	10.54	10.75	10.54	10.58
47	NYSE	IPG	Fri, Sep 18, 1992	10.38	10.58	10.33	10.54
46	NYSE	IPG	Thu, Sep 17, 1992	10.63	10.71	10.50	10.58
45	NYSE	IPG	Wed, Sep 16, 1992	10.58	10.67	10.42	10.63
44	NYSE	IPG	Tue, Sep 15, 1992	11.42	11.42	10.63	10.79
43	NYSE	IPG	Mon, Sep 14, 1992	11.42	11.67	11.17	11.38
42	NYSE	IPG	Fri, Sep 11, 1992	11.42	11.46	11.33	11.38
41	NYSE	IPG	Thu, Sep 10, 1992	10.96	11.42	10.96	11.42
40	NYSE	IPG	Wed, Sep 9, 1992	11.13	11.13	10.67	10.83
39	NYSE	IPG	Tue, Sep 8, 1992	11.42	11.46	11.08	11.13
38	NYSE	IPG	Fri, Sep 4, 1992	11.17	11.50	11.17	11.42
37	NYSE	IPG	Thu, Sep 3, 1992	10.83	11.13	10.83	11.08
36	NYSE	IPG	Wed, Sep 2, 1992	10.67	10.88	10.67	10.88
35	NYSE	IPG	Tue, Sep 1, 1992	10.54	10.58	10.46	10.58
34	NYSE	IPG	Mon, Aug 31, 1992	10.54	10.79	10.54	10.63
33	NYSE	IPG	Fri, Aug 28, 1992	10.54	10.58	10.50	10.54
32	NYSE	IPG	Thu, Aug 27, 1992	10.67	10.71	10.33	10.46
31	NYSE	IPG	Wed, Aug 26, 1992	10.67	10.67	10.42	10.58
30	NYSE	IPG	Tue, Aug 25, 1992	10.42	10.67	10.25	10.67
29	NYSE	IPG	Mon, Aug 24, 1992	10.54	10.54	10.33	10.42
28	NYSE	IPG	Fri, Aug 21, 1992	10.88	10.88	10.67	10.67
27	NYSE	IPG	Thu, Aug 20, 1992	10.58	10.88	10.58	10.83
26	NYSE	IPG	Wed, Aug 19, 1992	10.63	10.63	10.50	10.50
25	NYSE	IPG	Tue, Aug 18, 1992	10.63	10.63	10.50	10.63
24	NYSE	IPG	Mon, Aug 17, 1992	10.50	10.75	10.50	10.67
23	NYSE	IPG	Fri, Aug 14, 1992	10.46	10.58	10.42	10.50
22	NYSE	IPG	Thu, Aug 13, 1992	10.33	10.50	10.25	10.46
21	NYSE	IPG	Wed, Aug 12, 1992	10.42	10.42	10.08	10.25
20	NYSE	IPG	Tue, Aug 11, 1992	10.50	10.50	10.21	10.29
19	NYSE	IPG	Mon, Aug 10, 1992	10.25	10.54	10.25	10.50
18	NYSE	IPG	Fri, Aug 7, 1992	10.25	10.25	10.13	10.17
17	NYSE	IPG	Thu, Aug 6, 1992	10.42	10.46	10.21	10.21
16	NYSE	IPG	Wed, Aug 5, 1992	10.25	10.46	10.25	10.42
15	NYSE	IPG	Tue, Aug 4, 1992	10.29	10.33	10.17	10.17
14	NYSE	IPG	Mon, Aug 3, 1992	10.13	10.21	10.08	10.21
13	NYSE	IPG	Fri, Jul 31, 1992	10.04	10.21	10.04	10.17
12	NYSE	IPG	Thu, Jul 30, 1992	9.96	10.08	9.83	10.04
11	NYSE	IPG	Wed, Jul 29, 1992	10.25	10.38	10.00	10.04
10	NYSE	IPG	Tue, Jul 28, 1992	9.63	10.04	9.54	10.00
9	NYSE	IPG	Mon, Jul 27, 1992	9.33	9.71	9.33	9.54
8	NYSE	IPG	Fri, Jul 24, 1992	9.38	9.46	9.33	9.33
7	NYSE	IPG	Thu, Jul 23, 1992	9.50	9.67	9.50	9.54
6	NYSE	IPG	Wed, Jul 22, 1992	9.50	9.58	9.42	9.58
5	NYSE	IPG	Tue, Jul 21, 1992	9.63	9.67	9.29	9.42
4	NYSE	IPG	Mon, Jul 20, 1992	9.54	9.67	9.38	9.63
3	NYSE	IPG	Fri, Jul 17, 1992	9.50	9.63	9.46	9.63
2	NYSE	IPG	Thu, Jul 16, 1992	9.50	9.58	9.46	9.58
1	NYSE	IPG	Wed, Jul 15, 1992	9.54	9.67	9.54	9.58
#	Exchange	Symbol	Date	Open	High	Low	Close

The Interpublic Group of Companies Inc NYSE:IPG 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