IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock) NYSE:IRS Historical Prices

Below are the 6946 trading days of historical prices for IRS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6946	NYSE	IRS	Tue, Jan 17, 2023	5.80	6.31	5.79	6.20
6945	NYSE	IRS	Fri, Jan 13, 2023	5.71	5.89	5.71	5.84
6944	NYSE	IRS	Thu, Jan 12, 2023	5.70	5.85	5.63	5.72
6943	NYSE	IRS	Wed, Jan 11, 2023	5.70	5.78	5.52	5.65
6942	NYSE	IRS	Tue, Jan 10, 2023	5.65	5.80	5.60	5.63
6941	NYSE	IRS	Mon, Jan 9, 2023	5.39	5.68	5.39	5.57
6940	NYSE	IRS	Fri, Jan 6, 2023	5.30	5.57	5.27	5.43
6939	NYSE	IRS	Thu, Jan 5, 2023	4.93	5.35	4.93	5.23
6938	NYSE	IRS	Wed, Jan 4, 2023	4.81	5.09	4.81	4.99
6937	NYSE	IRS	Tue, Jan 3, 2023	4.88	4.95	4.73	4.81
6936	NYSE	IRS	Fri, Dec 30, 2022	4.81	4.91	4.65	4.78
6935	NYSE	IRS	Thu, Dec 29, 2022	4.87	5.01	4.83	4.85
6934	NYSE	IRS	Wed, Dec 28, 2022	4.95	5.05	4.76	4.90
6933	NYSE	IRS	Tue, Dec 27, 2022	4.95	5.06	4.83	5.00
6932	NYSE	IRS	Fri, Dec 23, 2022	4.76	4.95	4.76	4.91
6931	NYSE	IRS	Thu, Dec 22, 2022	4.82	4.88	4.75	4.81
6930	NYSE	IRS	Wed, Dec 21, 2022	4.98	5.03	4.76	4.76
6929	NYSE	IRS	Tue, Dec 20, 2022	4.95	5.07	4.92	4.95
6928	NYSE	IRS	Mon, Dec 19, 2022	4.95	4.99	4.90	4.91
6927	NYSE	IRS	Fri, Dec 16, 2022	4.75	4.95	4.75	4.95
6926	NYSE	IRS	Thu, Dec 15, 2022	4.90	4.90	4.77	4.80
6925	NYSE	IRS	Wed, Dec 14, 2022	4.77	4.94	4.75	4.86
6924	NYSE	IRS	Tue, Dec 13, 2022	4.90	4.93	4.79	4.85
6923	NYSE	IRS	Mon, Dec 12, 2022	4.62	4.95	4.54	4.94
6922	NYSE	IRS	Fri, Dec 9, 2022	4.60	4.71	4.60	4.65
6921	NYSE	IRS	Thu, Dec 8, 2022	4.70	4.77	4.60	4.61
6920	NYSE	IRS	Wed, Dec 7, 2022	4.68	4.90	4.57	4.75
6919	NYSE	IRS	Tue, Dec 6, 2022	4.60	4.80	4.48	4.60
6918	NYSE	IRS	Mon, Dec 5, 2022	4.50	4.59	4.30	4.57
6917	NYSE	IRS	Fri, Dec 2, 2022	4.36	4.71	4.32	4.56
6916	NYSE	IRS	Thu, Dec 1, 2022	4.35	4.36	3.91	4.28
6915	NYSE	IRS	Wed, Nov 30, 2022	4.27	4.40	4.15	4.28
6914	NYSE	IRS	Tue, Nov 29, 2022	4.08	4.28	4.07	4.28
6913	NYSE	IRS	Mon, Nov 28, 2022	4.02	4.14	4.02	4.02
6912	NYSE	IRS	Fri, Nov 25, 2022	3.95	4.07	3.88	4.02
6911	NYSE	IRS	Wed, Nov 23, 2022	3.98	4.07	3.98	3.85
6910	NYSE	IRS	Tue, Nov 22, 2022	3.94	4.09	3.90	3.98
6909	NYSE	IRS	Mon, Nov 21, 2022	4.00	4.08	3.95	3.98
6908	NYSE	IRS	Fri, Nov 18, 2022	3.91	4.09	3.90	4.09
6907	NYSE	IRS	Thu, Nov 17, 2022	4.02	4.07	3.90	3.92
6906	NYSE	IRS	Wed, Nov 16, 2022	4.02	4.14	4.02	4.10
6905	NYSE	IRS	Tue, Nov 15, 2022	4.11	4.23	4.08	4.08
6904	NYSE	IRS	Mon, Nov 14, 2022	4.14	4.22	4.08	4.17
6903	NYSE	IRS	Fri, Nov 11, 2022	3.96	4.14	3.91	4.14
6902	NYSE	IRS	Thu, Nov 10, 2022	3.82	4.10	3.82	3.91
6901	NYSE	IRS	Wed, Nov 9, 2022	3.95	3.99	3.79	3.80
6900	NYSE	IRS	Tue, Nov 8, 2022	3.99	4.08	3.89	3.95
6899	NYSE	IRS	Mon, Nov 7, 2022	4.22	4.25	4.01	4.03
6898	NYSE	IRS	Fri, Nov 4, 2022	4.22	4.26	4.13	4.24
6897	NYSE	IRS	Thu, Nov 3, 2022	4.17	4.26	4.12	4.12
6896	NYSE	IRS	Wed, Nov 2, 2022	4.33	4.33	4.17	4.23
6895	NYSE	IRS	Tue, Nov 1, 2022	4.29	4.35	4.21	4.29
6894	NYSE	IRS	Mon, Oct 31, 2022	4.24	4.32	4.10	4.27
6893	NYSE	IRS	Fri, Oct 28, 2022	4.15	4.33	4.06	4.21
6892	NYSE	IRS	Thu, Oct 27, 2022	4.20	4.20	4.10	4.14
6891	NYSE	IRS	Wed, Oct 26, 2022	4.05	4.20	4.04	4.20
6890	NYSE	IRS	Tue, Oct 25, 2022	3.94	4.15	3.90	4.10
6889	NYSE	IRS	Mon, Oct 24, 2022	3.91	3.99	3.85	3.88
6888	NYSE	IRS	Fri, Oct 21, 2022	3.89	4.06	3.89	4.00
6887	NYSE	IRS	Thu, Oct 20, 2022	3.95	4.15	3.91	3.91
6886	NYSE	IRS	Wed, Oct 19, 2022	3.99	4.07	3.95	3.99
6885	NYSE	IRS	Tue, Oct 18, 2022	4.09	4.15	4.01	4.05
6884	NYSE	IRS	Mon, Oct 17, 2022	4.00	4.16	3.90	4.09
6883	NYSE	IRS	Fri, Oct 14, 2022	4.12	4.18	3.98	3.99
6882	NYSE	IRS	Thu, Oct 13, 2022	3.98	4.20	3.90	4.12
6881	NYSE	IRS	Wed, Oct 12, 2022	3.91	4.02	3.90	4.02
6880	NYSE	IRS	Tue, Oct 11, 2022	4.00	4.05	3.86	3.86
6879	NYSE	IRS	Mon, Oct 10, 2022	4.20	4.20	4.02	4.05
6878	NYSE	IRS	Fri, Oct 7, 2022	4.09	4.16	4.06	4.15
6877	NYSE	IRS	Thu, Oct 6, 2022	4.06	4.17	4.06	4.16
6876	NYSE	IRS	Wed, Oct 5, 2022	4.14	4.15	4.05	4.06
6875	NYSE	IRS	Tue, Oct 4, 2022	4.12	4.33	4.12	4.14
6874	NYSE	IRS	Mon, Oct 3, 2022	4.07	4.24	4.06	4.14
6873	NYSE	IRS	Fri, Sep 30, 2022	3.93	4.08	3.92	4.07
6872	NYSE	IRS	Thu, Sep 29, 2022	3.87	3.98	3.85	3.98
6871	NYSE	IRS	Wed, Sep 28, 2022	3.79	3.90	3.70	3.83
6870	NYSE	IRS	Tue, Sep 27, 2022	3.59	3.78	3.49	3.74
6869	NYSE	IRS	Mon, Sep 26, 2022	3.68	3.85	3.61	3.67
6868	NYSE	IRS	Fri, Sep 23, 2022	3.80	3.85	3.50	3.77
6867	NYSE	IRS	Thu, Sep 22, 2022	4.00	4.00	3.83	3.88
6866	NYSE	IRS	Wed, Sep 21, 2022	4.16	4.16	3.92	3.98
6865	NYSE	IRS	Tue, Sep 20, 2022	4.23	4.23	4.07	4.11
6864	NYSE	IRS	Mon, Sep 19, 2022	4.00	4.25	3.96	4.16
6863	NYSE	IRS	Fri, Sep 16, 2022	4.03	4.14	3.98	4.02
6862	NYSE	IRS	Thu, Sep 15, 2022	4.35	4.38	4.13	4.17
6861	NYSE	IRS	Wed, Sep 14, 2022	4.47	4.60	4.34	4.37
6860	NYSE	IRS	Tue, Sep 13, 2022	4.32	4.50	4.18	4.39
6859	NYSE	IRS	Mon, Sep 12, 2022	4.50	4.60	4.46	4.47
6858	NYSE	IRS	Fri, Sep 9, 2022	4.25	4.64	4.25	4.45
6857	NYSE	IRS	Thu, Sep 8, 2022	4.19	4.40	4.13	4.31
6856	NYSE	IRS	Wed, Sep 7, 2022	4.25	4.28	4.09	4.21
6855	NYSE	IRS	Tue, Sep 6, 2022	3.93	4.20	3.91	4.19
6854	NYSE	IRS	Fri, Sep 2, 2022	4.05	4.07	3.87	3.88
6853	NYSE	IRS	Thu, Sep 1, 2022	3.90	4.07	3.83	4.00
6852	NYSE	IRS	Wed, Aug 31, 2022	4.10	4.14	3.92	3.92
6851	NYSE	IRS	Tue, Aug 30, 2022	4.16	4.20	4.10	4.10
6850	NYSE	IRS	Mon, Aug 29, 2022	4.02	4.30	4.02	4.21
6849	NYSE	IRS	Fri, Aug 26, 2022	4.27	4.30	4.01	4.11
6848	NYSE	IRS	Thu, Aug 25, 2022	4.21	4.30	4.19	4.28
6847	NYSE	IRS	Wed, Aug 24, 2022	4.25	4.31	4.17	4.26
6846	NYSE	IRS	Tue, Aug 23, 2022	4.15	4.29	4.01	4.23
6845	NYSE	IRS	Mon, Aug 22, 2022	3.94	4.19	3.84	4.15
6844	NYSE	IRS	Fri, Aug 19, 2022	4.07	4.12	3.90	3.90
6843	NYSE	IRS	Thu, Aug 18, 2022	4.09	4.21	4.05	4.06
6842	NYSE	IRS	Wed, Aug 17, 2022	4.11	4.24	4.08	4.08
6841	NYSE	IRS	Tue, Aug 16, 2022	4.20	4.24	4.08	4.21
6840	NYSE	IRS	Mon, Aug 15, 2022	4.10	4.20	4.09	4.16
6839	NYSE	IRS	Fri, Aug 12, 2022	4.13	4.22	4.09	4.22
6838	NYSE	IRS	Thu, Aug 11, 2022	4.22	4.28	4.15	4.20
6837	NYSE	IRS	Wed, Aug 10, 2022	4.20	4.31	4.13	4.24
6836	NYSE	IRS	Tue, Aug 9, 2022	4.23	4.29	4.11	4.19
6835	NYSE	IRS	Mon, Aug 8, 2022	4.36	4.37	4.18	4.30
6834	NYSE	IRS	Fri, Aug 5, 2022	4.12	4.35	4.08	4.28
6833	NYSE	IRS	Thu, Aug 4, 2022	4.18	4.34	4.05	4.07
6832	NYSE	IRS	Wed, Aug 3, 2022	4.12	4.25	4.01	4.16
6831	NYSE	IRS	Tue, Aug 2, 2022	4.12	4.33	4.03	4.16
6830	NYSE	IRS	Mon, Aug 1, 2022	4.01	4.16	3.95	4.09
6829	NYSE	IRS	Fri, Jul 29, 2022	3.99	4.22	3.97	4.14
6828	NYSE	IRS	Thu, Jul 28, 2022	3.80	4.04	3.69	3.96
6827	NYSE	IRS	Wed, Jul 27, 2022	3.60	3.85	3.54	3.77
6826	NYSE	IRS	Tue, Jul 26, 2022	3.36	3.56	3.36	3.52
6825	NYSE	IRS	Mon, Jul 25, 2022	3.27	3.47	3.27	3.45
6824	NYSE	IRS	Fri, Jul 22, 2022	3.27	3.38	3.18	3.28
6823	NYSE	IRS	Thu, Jul 21, 2022	3.37	3.50	3.16	3.24
6822	NYSE	IRS	Wed, Jul 20, 2022	3.41	3.53	3.36	3.42
6821	NYSE	IRS	Tue, Jul 19, 2022	3.50	3.57	3.47	3.47
6820	NYSE	IRS	Mon, Jul 18, 2022	3.35	3.55	3.35	3.50
6819	NYSE	IRS	Fri, Jul 15, 2022	3.39	3.43	3.31	3.38
6818	NYSE	IRS	Thu, Jul 14, 2022	3.28	3.39	3.28	3.39
6817	NYSE	IRS	Wed, Jul 13, 2022	3.28	3.47	3.28	3.37
6816	NYSE	IRS	Tue, Jul 12, 2022	3.44	3.50	3.36	3.37
6815	NYSE	IRS	Mon, Jul 11, 2022	3.59	3.59	3.38	3.47
6814	NYSE	IRS	Fri, Jul 8, 2022	3.46	3.54	3.44	3.45
6813	NYSE	IRS	Thu, Jul 7, 2022	3.46	3.64	3.44	3.49
6812	NYSE	IRS	Wed, Jul 6, 2022	3.48	3.58	3.48	3.51
6811	NYSE	IRS	Tue, Jul 5, 2022	3.52	3.65	3.41	3.56
6810	NYSE	IRS	Fri, Jul 1, 2022	3.53	3.69	3.51	3.66
6809	NYSE	IRS	Thu, Jun 30, 2022	3.40	3.69	3.26	3.60
6808	NYSE	IRS	Wed, Jun 29, 2022	3.50	3.55	3.40	3.44
6807	NYSE	IRS	Tue, Jun 28, 2022	3.71	3.71	3.50	3.53
6806	NYSE	IRS	Mon, Jun 27, 2022	3.56	3.73	3.50	3.68
6805	NYSE	IRS	Fri, Jun 24, 2022	3.59	3.70	3.42	3.56
6804	NYSE	IRS	Thu, Jun 23, 2022	3.48	3.59	3.40	3.50
6803	NYSE	IRS	Wed, Jun 22, 2022	3.48	3.62	3.45	3.54
6802	NYSE	IRS	Tue, Jun 21, 2022	3.33	3.55	3.33	3.54
6801	NYSE	IRS	Fri, Jun 17, 2022	3.39	3.48	3.33	3.33
6800	NYSE	IRS	Thu, Jun 16, 2022	3.49	3.53	3.32	3.33
6799	NYSE	IRS	Wed, Jun 15, 2022	3.50	3.70	3.50	3.64
6798	NYSE	IRS	Tue, Jun 14, 2022	3.57	3.63	3.51	3.53
6797	NYSE	IRS	Mon, Jun 13, 2022	3.79	3.80	3.57	3.57
6796	NYSE	IRS	Fri, Jun 10, 2022	3.95	3.97	3.85	3.85
6795	NYSE	IRS	Thu, Jun 9, 2022	4.01	4.28	4.01	4.05
6794	NYSE	IRS	Wed, Jun 8, 2022	4.17	4.30	4.17	4.23
6793	NYSE	IRS	Tue, Jun 7, 2022	4.11	4.31	4.10	4.25
6792	NYSE	IRS	Mon, Jun 6, 2022	4.15	4.26	4.15	4.21
6791	NYSE	IRS	Fri, Jun 3, 2022	4.12	4.31	4.08	4.20
6790	NYSE	IRS	Thu, Jun 2, 2022	4.27	4.33	3.89	4.23
6789	NYSE	IRS	Wed, Jun 1, 2022	4.44	4.49	4.15	4.30
6788	NYSE	IRS	Tue, May 31, 2022	4.57	4.58	4.41	4.53
6787	NYSE	IRS	Fri, May 27, 2022	4.47	4.72	4.47	4.54
6786	NYSE	IRS	Thu, May 26, 2022	4.57	4.60	4.42	4.53
6785	NYSE	IRS	Wed, May 25, 2022	4.30	4.46	4.30	4.44
6784	NYSE	IRS	Tue, May 24, 2022	4.38	4.45	4.35	4.45
6783	NYSE	IRS	Mon, May 23, 2022	4.50	4.60	4.40	4.44
6782	NYSE	IRS	Fri, May 20, 2022	4.42	4.55	4.30	4.39
6781	NYSE	IRS	Thu, May 19, 2022	4.36	4.45	4.34	4.38
6780	NYSE	IRS	Wed, May 18, 2022	4.35	4.52	4.33	4.34
6779	NYSE	IRS	Tue, May 17, 2022	4.50	4.52	4.31	4.42
6778	NYSE	IRS	Mon, May 16, 2022	4.45	4.64	4.31	4.32
6777	NYSE	IRS	Fri, May 13, 2022	4.27	4.50	4.23	4.37
6776	NYSE	IRS	Thu, May 12, 2022	4.30	4.41	4.19	4.32
6775	NYSE	IRS	Wed, May 11, 2022	4.35	4.50	4.33	4.35
6774	NYSE	IRS	Tue, May 10, 2022	4.32	4.35	4.16	4.35
6773	NYSE	IRS	Mon, May 9, 2022	4.32	4.39	4.20	4.21
6772	NYSE	IRS	Fri, May 6, 2022	4.42	4.47	4.37	4.39
6771	NYSE	IRS	Thu, May 5, 2022	4.60	4.60	4.44	4.47
6770	NYSE	IRS	Wed, May 4, 2022	4.60	4.74	4.46	4.72
6769	NYSE	IRS	Tue, May 3, 2022	4.48	4.74	4.48	4.61
6768	NYSE	IRS	Mon, May 2, 2022	4.53	4.59	4.36	4.42
6767	NYSE	IRS	Fri, Apr 29, 2022	4.55	4.78	4.50	4.52
6766	NYSE	IRS	Thu, Apr 28, 2022	4.56	4.74	4.54	4.65
6765	NYSE	IRS	Wed, Apr 27, 2022	4.63	4.78	4.63	4.67
6764	NYSE	IRS	Tue, Apr 26, 2022	4.93	4.98	4.69	4.72
6763	NYSE	IRS	Mon, Apr 25, 2022	4.83	4.98	4.83	4.92
6762	NYSE	IRS	Fri, Apr 22, 2022	5.07	5.17	4.91	5.03
6761	NYSE	IRS	Thu, Apr 21, 2022	5.45	5.77	5.00	5.17
6760	NYSE	IRS	Wed, Apr 20, 2022	5.20	5.41	5.15	5.22
6759	NYSE	IRS	Tue, Apr 19, 2022	5.07	5.21	5.07	5.15
6758	NYSE	IRS	Mon, Apr 18, 2022	5.05	5.15	5.00	5.05
6757	NYSE	IRS	Thu, Apr 14, 2022	4.92	5.08	4.83	4.99
6756	NYSE	IRS	Wed, Apr 13, 2022	4.82	5.27	4.82	5.00
6755	NYSE	IRS	Tue, Apr 12, 2022	4.94	5.02	4.84	4.90
6754	NYSE	IRS	Mon, Apr 11, 2022	5.05	5.05	4.95	4.95
6753	NYSE	IRS	Fri, Apr 8, 2022	4.91	5.06	4.85	5.02
6752	NYSE	IRS	Thu, Apr 7, 2022	4.78	5.02	4.78	4.98
6751	NYSE	IRS	Wed, Apr 6, 2022	4.78	4.86	4.77	4.83
6750	NYSE	IRS	Tue, Apr 5, 2022	4.99	5.04	4.76	4.83
6749	NYSE	IRS	Mon, Apr 4, 2022	5.02	5.10	4.86	4.98
6748	NYSE	IRS	Fri, Apr 1, 2022	5.08	5.11	4.94	4.98
6747	NYSE	IRS	Thu, Mar 31, 2022	4.87	5.00	4.80	4.98
6746	NYSE	IRS	Wed, Mar 30, 2022	4.98	5.00	4.81	4.87
6745	NYSE	IRS	Tue, Mar 29, 2022	4.95	5.00	4.84	4.88
6744	NYSE	IRS	Mon, Mar 28, 2022	5.00	5.07	4.79	4.93
6743	NYSE	IRS	Fri, Mar 25, 2022	5.03	5.10	4.96	5.00
6742	NYSE	IRS	Thu, Mar 24, 2022	4.93	5.20	4.91	5.03
6741	NYSE	IRS	Wed, Mar 23, 2022	5.07	5.10	4.90	4.95
6740	NYSE	IRS	Tue, Mar 22, 2022	5.25	5.25	5.05	5.08
6739	NYSE	IRS	Mon, Mar 21, 2022	5.16	5.20	5.03	5.20
6738	NYSE	IRS	Fri, Mar 18, 2022	4.79	5.15	4.79	5.08
6737	NYSE	IRS	Thu, Mar 17, 2022	4.90	4.92	4.86	4.91
6736	NYSE	IRS	Wed, Mar 16, 2022	4.90	5.00	4.80	4.88
6735	NYSE	IRS	Tue, Mar 15, 2022	4.68	4.83	4.64	4.73
6734	NYSE	IRS	Mon, Mar 14, 2022	4.84	4.84	4.63	4.71
6733	NYSE	IRS	Fri, Mar 11, 2022	4.94	4.94	4.75	4.88
6732	NYSE	IRS	Thu, Mar 10, 2022	4.62	5.00	4.62	4.94
6731	NYSE	IRS	Wed, Mar 9, 2022	4.57	4.73	4.54	4.66
6730	NYSE	IRS	Tue, Mar 8, 2022	4.75	4.79	4.49	4.56
6729	NYSE	IRS	Mon, Mar 7, 2022	4.79	4.89	4.56	4.66
6728	NYSE	IRS	Fri, Mar 4, 2022	4.80	4.89	4.61	4.85
6727	NYSE	IRS	Thu, Mar 3, 2022	4.67	4.79	4.61	4.71
6726	NYSE	IRS	Wed, Mar 2, 2022	4.63	4.81	4.63	4.66
6725	NYSE	IRS	Tue, Mar 1, 2022	4.80	4.83	4.63	4.73
6724	NYSE	IRS	Mon, Feb 28, 2022	4.74	4.80	4.74	4.75
6723	NYSE	IRS	Fri, Feb 25, 2022	4.60	4.75	4.60	4.69
6722	NYSE	IRS	Thu, Feb 24, 2022	4.51	4.63	4.39	4.61
6721	NYSE	IRS	Wed, Feb 23, 2022	4.80	4.80	4.58	4.64
6720	NYSE	IRS	Tue, Feb 22, 2022	4.49	4.90	4.49	4.75
6719	NYSE	IRS	Fri, Feb 18, 2022	4.64	4.64	4.43	4.56
6718	NYSE	IRS	Thu, Feb 17, 2022	4.62	4.63	4.51	4.57
6717	NYSE	IRS	Wed, Feb 16, 2022	4.60	4.64	4.40	4.58
6716	NYSE	IRS	Tue, Feb 15, 2022	4.44	4.58	4.43	4.50
6715	NYSE	IRS	Mon, Feb 14, 2022	4.24	4.48	4.24	4.44
6714	NYSE	IRS	Fri, Feb 11, 2022	4.17	4.45	4.17	4.35
6713	NYSE	IRS	Thu, Feb 10, 2022	4.39	4.44	4.15	4.15
6712	NYSE	IRS	Wed, Feb 9, 2022	4.34	4.41	4.18	4.29
6711	NYSE	IRS	Tue, Feb 8, 2022	4.36	4.40	4.27	4.29
6710	NYSE	IRS	Mon, Feb 7, 2022	4.28	4.39	4.25	4.36
6709	NYSE	IRS	Fri, Feb 4, 2022	4.11	4.28	4.09	4.22
6708	NYSE	IRS	Thu, Feb 3, 2022	4.20	4.34	4.18	4.27
6707	NYSE	IRS	Wed, Feb 2, 2022	4.45	4.51	4.32	4.34
6706	NYSE	IRS	Tue, Feb 1, 2022	4.41	4.54	4.32	4.50
6705	NYSE	IRS	Mon, Jan 31, 2022	4.33	4.51	4.25	4.43
6704	NYSE	IRS	Fri, Jan 28, 2022	4.10	4.31	3.96	4.30
6703	NYSE	IRS	Thu, Jan 27, 2022	4.14	4.18	3.95	4.04
6702	NYSE	IRS	Wed, Jan 26, 2022	4.05	4.13	3.96	4.00
6701	NYSE	IRS	Tue, Jan 25, 2022	3.92	4.18	3.92	4.02
6700	NYSE	IRS	Mon, Jan 24, 2022	4.16	4.16	3.88	3.98
6699	NYSE	IRS	Fri, Jan 21, 2022	4.25	4.26	3.99	4.19
6698	NYSE	IRS	Thu, Jan 20, 2022	4.14	4.25	4.08	4.19
6697	NYSE	IRS	Wed, Jan 19, 2022	4.12	4.13	3.97	4.09
6696	NYSE	IRS	Tue, Jan 18, 2022	4.10	4.15	3.95	4.04
6695	NYSE	IRS	Fri, Jan 14, 2022	4.07	4.19	3.99	4.07
6694	NYSE	IRS	Thu, Jan 13, 2022	4.10	4.22	3.96	4.04
6693	NYSE	IRS	Wed, Jan 12, 2022	4.03	4.14	3.98	4.09
6692	NYSE	IRS	Tue, Jan 11, 2022	4.02	4.12	3.99	4.08
6691	NYSE	IRS	Mon, Jan 10, 2022	4.09	4.09	3.91	4.06
6690	NYSE	IRS	Fri, Jan 7, 2022	4.02	4.04	3.98	3.98
6689	NYSE	IRS	Thu, Jan 6, 2022	4.00	4.15	4.00	4.05
6688	NYSE	IRS	Wed, Jan 5, 2022	4.11	4.28	4.05	4.06
6687	NYSE	IRS	Tue, Jan 4, 2022	4.32	4.32	4.12	4.15
6686	NYSE	IRS	Mon, Jan 3, 2022	4.28	4.35	4.25	4.26
6685	NYSE	IRS	Fri, Dec 31, 2021	4.28	4.33	4.26	4.26
6684	NYSE	IRS	Thu, Dec 30, 2021	4.09	4.35	4.09	4.23
6683	NYSE	IRS	Wed, Dec 29, 2021	3.99	4.13	3.93	4.04
6682	NYSE	IRS	Tue, Dec 28, 2021	4.30	4.32	4.05	4.25
6681	NYSE	IRS	Mon, Dec 27, 2021	4.37	4.46	4.24	4.25
6680	NYSE	IRS	Thu, Dec 23, 2021	4.14	4.39	4.14	4.31
6679	NYSE	IRS	Wed, Dec 22, 2021	4.16	4.25	4.07	4.18
6678	NYSE	IRS	Tue, Dec 21, 2021	4.05	4.25	4.05	4.20
6677	NYSE	IRS	Mon, Dec 20, 2021	4.15	4.23	4.00	4.00
6676	NYSE	IRS	Fri, Dec 17, 2021	4.17	4.24	4.13	4.19
6675	NYSE	IRS	Thu, Dec 16, 2021	4.21	4.31	4.10	4.13
6674	NYSE	IRS	Wed, Dec 15, 2021	4.25	4.40	4.15	4.21
6673	NYSE	IRS	Tue, Dec 14, 2021	4.50	4.50	4.26	4.27
6672	NYSE	IRS	Mon, Dec 13, 2021	4.71	4.71	4.41	4.48
6671	NYSE	IRS	Fri, Dec 10, 2021	4.44	4.66	4.39	4.58
6670	NYSE	IRS	Thu, Dec 9, 2021	4.47	4.60	4.42	4.42
6669	NYSE	IRS	Wed, Dec 8, 2021	4.65	4.67	4.48	4.53
6668	NYSE	IRS	Tue, Dec 7, 2021	4.67	4.68	4.50	4.68
6667	NYSE	IRS	Mon, Dec 6, 2021	4.64	4.64	4.46	4.55
6666	NYSE	IRS	Fri, Dec 3, 2021	4.57	4.84	4.53	4.60
6665	NYSE	IRS	Thu, Dec 2, 2021	4.87	4.98	4.52	4.66
6664	NYSE	IRS	Wed, Dec 1, 2021	4.32	5.00	4.32	4.82
6663	NYSE	IRS	Tue, Nov 30, 2021	4.05	4.30	4.05	4.25
6662	NYSE	IRS	Mon, Nov 29, 2021	4.00	4.15	3.74	4.10
6661	NYSE	IRS	Fri, Nov 26, 2021	4.04	4.09	3.85	4.05
6660	NYSE	IRS	Wed, Nov 24, 2021	4.10	4.13	4.04	4.12
6659	NYSE	IRS	Tue, Nov 23, 2021	4.24	4.25	4.09	4.10
6658	NYSE	IRS	Mon, Nov 22, 2021	4.21	4.27	4.20	4.22
6657	NYSE	IRS	Fri, Nov 19, 2021	4.39	4.39	4.21	4.22
6656	NYSE	IRS	Thu, Nov 18, 2021	4.53	4.53	4.36	4.36
6655	NYSE	IRS	Wed, Nov 17, 2021	4.59	4.59	4.51	4.56
6654	NYSE	IRS	Tue, Nov 16, 2021	4.65	4.65	4.52	4.58
6653	NYSE	IRS	Mon, Nov 15, 2021	4.70	4.83	4.65	4.73
6652	NYSE	IRS	Fri, Nov 12, 2021	4.65	4.75	4.41	4.70
6651	NYSE	IRS	Thu, Nov 11, 2021	4.65	4.80	4.65	4.71
6650	NYSE	IRS	Wed, Nov 10, 2021	4.70	4.82	4.41	4.70
6649	NYSE	IRS	Tue, Nov 9, 2021	4.90	4.90	4.76	4.76
6648	NYSE	IRS	Mon, Nov 8, 2021	4.81	4.84	4.75	4.81
6647	NYSE	IRS	Fri, Nov 5, 2021	4.82	4.92	4.76	4.79
6646	NYSE	IRS	Thu, Nov 4, 2021	4.98	5.00	4.76	4.82
6645	NYSE	IRS	Wed, Nov 3, 2021	4.89	4.99	4.87	4.92
6644	NYSE	IRS	Tue, Nov 2, 2021	4.99	4.99	4.82	4.88
6643	NYSE	IRS	Mon, Nov 1, 2021	4.76	4.94	4.59	4.93
6642	NYSE	IRS	Fri, Oct 29, 2021	4.90	4.90	4.65	4.69
6641	NYSE	IRS	Thu, Oct 28, 2021	4.92	5.09	4.81	4.90
6640	NYSE	IRS	Wed, Oct 27, 2021	5.00	5.03	4.87	4.95
6639	NYSE	IRS	Tue, Oct 26, 2021	4.97	5.07	4.94	5.04
6638	NYSE	IRS	Mon, Oct 25, 2021	4.82	4.97	4.73	4.97
6637	NYSE	IRS	Fri, Oct 22, 2021	4.69	4.89	4.60	4.86
6636	NYSE	IRS	Thu, Oct 21, 2021	4.91	4.93	4.70	4.72
6635	NYSE	IRS	Wed, Oct 20, 2021	4.89	4.92	4.80	4.88
6634	NYSE	IRS	Tue, Oct 19, 2021	4.68	4.90	4.68	4.85
6633	NYSE	IRS	Mon, Oct 18, 2021	4.56	4.70	4.54	4.67
6632	NYSE	IRS	Fri, Oct 15, 2021	4.48	4.65	4.48	4.60
6631	NYSE	IRS	Thu, Oct 14, 2021	4.50	4.59	4.43	4.48
6630	NYSE	IRS	Wed, Oct 13, 2021	4.48	4.62	4.40	4.48
6629	NYSE	IRS	Tue, Oct 12, 2021	4.42	4.53	4.36	4.44
6628	NYSE	IRS	Mon, Oct 11, 2021	4.30	4.57	4.28	4.44
6627	NYSE	IRS	Fri, Oct 8, 2021	4.39	4.52	4.39	4.43
6626	NYSE	IRS	Thu, Oct 7, 2021	4.37	4.58	4.37	4.42
6625	NYSE	IRS	Wed, Oct 6, 2021	4.72	4.72	4.37	4.45
6624	NYSE	IRS	Tue, Oct 5, 2021	4.70	4.73	4.60	4.68
6623	NYSE	IRS	Mon, Oct 4, 2021	4.67	4.67	4.47	4.64
6622	NYSE	IRS	Fri, Oct 1, 2021	4.11	4.67	4.11	4.62
6621	NYSE	IRS	Thu, Sep 30, 2021	4.03	4.13	4.03	4.09
6620	NYSE	IRS	Wed, Sep 29, 2021	3.99	4.13	3.99	4.00
6619	NYSE	IRS	Tue, Sep 28, 2021	4.13	4.13	3.94	3.97
6618	NYSE	IRS	Mon, Sep 27, 2021	3.98	4.12	3.96	4.12
6617	NYSE	IRS	Fri, Sep 24, 2021	4.06	4.11	3.97	3.97
6616	NYSE	IRS	Thu, Sep 23, 2021	4.16	4.24	4.12	4.12
6615	NYSE	IRS	Wed, Sep 22, 2021	4.10	4.27	4.10	4.16
6614	NYSE	IRS	Tue, Sep 21, 2021	4.09	4.18	4.05	4.14
6613	NYSE	IRS	Mon, Sep 20, 2021	4.28	4.28	4.10	4.11
6612	NYSE	IRS	Fri, Sep 17, 2021	4.58	4.58	4.37	4.43
6611	NYSE	IRS	Thu, Sep 16, 2021	4.56	4.64	4.39	4.53
6610	NYSE	IRS	Wed, Sep 15, 2021	4.52	4.71	4.51	4.51
6609	NYSE	IRS	Tue, Sep 14, 2021	4.68	4.71	4.53	4.58
6608	NYSE	IRS	Mon, Sep 13, 2021	4.80	5.08	4.67	4.74
6607	NYSE	IRS	Fri, Sep 10, 2021	4.58	4.64	4.43	4.51
6606	NYSE	IRS	Thu, Sep 9, 2021	4.73	4.75	4.59	4.68
6605	NYSE	IRS	Wed, Sep 8, 2021	4.76	4.80	4.63	4.68
6604	NYSE	IRS	Tue, Sep 7, 2021	4.61	4.89	4.56	4.81
6603	NYSE	IRS	Fri, Sep 3, 2021	4.70	4.79	4.55	4.66
6602	NYSE	IRS	Thu, Sep 2, 2021	4.65	4.85	4.61	4.82
6601	NYSE	IRS	Wed, Sep 1, 2021	4.58	4.69	4.53	4.62
6600	NYSE	IRS	Tue, Aug 31, 2021	4.65	4.67	4.55	4.61
6599	NYSE	IRS	Mon, Aug 30, 2021	4.47	4.64	4.42	4.60
6598	NYSE	IRS	Fri, Aug 27, 2021	4.27	4.45	4.26	4.42
6597	NYSE	IRS	Thu, Aug 26, 2021	4.30	4.35	4.22	4.25
6596	NYSE	IRS	Wed, Aug 25, 2021	4.30	4.52	4.30	4.38
6595	NYSE	IRS	Tue, Aug 24, 2021	4.31	4.58	4.28	4.45
6594	NYSE	IRS	Mon, Aug 23, 2021	4.33	4.36	4.28	4.34
6593	NYSE	IRS	Fri, Aug 20, 2021	4.26	4.36	4.14	4.25
6592	NYSE	IRS	Thu, Aug 19, 2021	3.92	4.23	3.86	4.23
6591	NYSE	IRS	Wed, Aug 18, 2021	4.01	4.05	3.95	3.96
6590	NYSE	IRS	Tue, Aug 17, 2021	4.08	4.09	4.02	4.05
6589	NYSE	IRS	Mon, Aug 16, 2021	4.13	4.14	4.07	4.10
6588	NYSE	IRS	Fri, Aug 13, 2021	4.25	4.27	4.12	4.14
6587	NYSE	IRS	Thu, Aug 12, 2021	4.41	4.41	4.28	4.30
6586	NYSE	IRS	Wed, Aug 11, 2021	4.08	4.61	4.05	4.35
6585	NYSE	IRS	Tue, Aug 10, 2021	4.22	4.34	4.12	4.21
6584	NYSE	IRS	Mon, Aug 9, 2021	4.39	4.39	4.23	4.27
6583	NYSE	IRS	Fri, Aug 6, 2021	4.35	4.35	4.20	4.27
6582	NYSE	IRS	Thu, Aug 5, 2021	4.36	4.51	4.21	4.30
6581	NYSE	IRS	Wed, Aug 4, 2021	4.40	4.40	4.30	4.35
6580	NYSE	IRS	Tue, Aug 3, 2021	4.39	4.45	4.25	4.34
6579	NYSE	IRS	Mon, Aug 2, 2021	4.50	4.53	4.42	4.45
6578	NYSE	IRS	Fri, Jul 30, 2021	4.62	4.63	4.50	4.50
6577	NYSE	IRS	Thu, Jul 29, 2021	4.68	4.73	4.54	4.55
6576	NYSE	IRS	Wed, Jul 28, 2021	4.69	4.78	4.59	4.59
6575	NYSE	IRS	Tue, Jul 27, 2021	4.55	4.77	4.33	4.75
6574	NYSE	IRS	Mon, Jul 26, 2021	4.47	4.57	4.44	4.53
6573	NYSE	IRS	Fri, Jul 23, 2021	4.53	4.64	4.44	4.44
6572	NYSE	IRS	Thu, Jul 22, 2021	4.56	4.59	4.44	4.55
6571	NYSE	IRS	Wed, Jul 21, 2021	4.39	4.59	4.39	4.53
6570	NYSE	IRS	Tue, Jul 20, 2021	4.26	4.44	4.19	4.36
6569	NYSE	IRS	Mon, Jul 19, 2021	4.49	4.49	4.25	4.38
6568	NYSE	IRS	Fri, Jul 16, 2021	4.84	4.84	4.51	4.59
6567	NYSE	IRS	Thu, Jul 15, 2021	4.73	4.87	4.73	4.74
6566	NYSE	IRS	Wed, Jul 14, 2021	4.74	4.91	4.72	4.79
6565	NYSE	IRS	Tue, Jul 13, 2021	4.59	4.83	4.59	4.80
6564	NYSE	IRS	Mon, Jul 12, 2021	4.80	4.88	4.57	4.61
6563	NYSE	IRS	Fri, Jul 9, 2021	4.31	4.71	4.21	4.69
6562	NYSE	IRS	Thu, Jul 8, 2021	3.84	4.30	3.80	4.29
6561	NYSE	IRS	Wed, Jul 7, 2021	3.91	3.91	3.76	3.87
6560	NYSE	IRS	Tue, Jul 6, 2021	3.81	3.88	3.81	3.88
6559	NYSE	IRS	Fri, Jul 2, 2021	3.78	3.85	3.78	3.82
6558	NYSE	IRS	Thu, Jul 1, 2021	3.75	3.87	3.75	3.81
6557	NYSE	IRS	Wed, Jun 30, 2021	3.78	3.82	3.65	3.71
6556	NYSE	IRS	Tue, Jun 29, 2021	3.78	3.83	3.75	3.79
6555	NYSE	IRS	Mon, Jun 28, 2021	3.76	3.83	3.75	3.79
6554	NYSE	IRS	Fri, Jun 25, 2021	3.99	3.99	3.82	3.83
6553	NYSE	IRS	Thu, Jun 24, 2021	3.99	4.03	3.97	4.00
6552	NYSE	IRS	Wed, Jun 23, 2021	4.00	4.09	3.95	3.99
6551	NYSE	IRS	Tue, Jun 22, 2021	4.18	4.23	4.02	4.04
6550	NYSE	IRS	Mon, Jun 21, 2021	4.21	4.26	4.13	4.21
6549	NYSE	IRS	Fri, Jun 18, 2021	4.22	4.22	4.02	4.10
6548	NYSE	IRS	Thu, Jun 17, 2021	4.06	4.14	3.99	4.00
6547	NYSE	IRS	Wed, Jun 16, 2021	4.17	4.17	4.07	4.11
6546	NYSE	IRS	Tue, Jun 15, 2021	4.10	4.17	4.02	4.10
6545	NYSE	IRS	Mon, Jun 14, 2021	4.04	4.16	3.95	4.15
6544	NYSE	IRS	Fri, Jun 11, 2021	4.06	4.06	3.87	3.94
6543	NYSE	IRS	Thu, Jun 10, 2021	4.18	4.18	3.96	4.01
6542	NYSE	IRS	Wed, Jun 9, 2021	4.06	4.15	3.99	4.13
6541	NYSE	IRS	Tue, Jun 8, 2021	4.13	4.18	3.96	4.00
6540	NYSE	IRS	Mon, Jun 7, 2021	4.04	4.15	3.97	4.08
6539	NYSE	IRS	Fri, Jun 4, 2021	4.16	4.32	3.95	3.95
6538	NYSE	IRS	Thu, Jun 3, 2021	4.00	4.18	3.92	4.18
6537	NYSE	IRS	Wed, Jun 2, 2021	3.90	4.00	3.90	4.00
6536	NYSE	IRS	Tue, Jun 1, 2021	3.74	3.90	3.71	3.82
6535	NYSE	IRS	Fri, May 28, 2021	3.63	3.74	3.63	3.69
6534	NYSE	IRS	Thu, May 27, 2021	3.61	3.70	3.59	3.63
6533	NYSE	IRS	Wed, May 26, 2021	3.70	3.76	3.56	3.61
6532	NYSE	IRS	Tue, May 25, 2021	3.86	3.87	3.70	3.71
6531	NYSE	IRS	Mon, May 24, 2021	3.81	3.86	3.78	3.86
6530	NYSE	IRS	Fri, May 21, 2021	3.90	3.90	3.78	3.78
6529	NYSE	IRS	Thu, May 20, 2021	3.86	3.94	3.80	3.80
6528	NYSE	IRS	Wed, May 19, 2021	3.88	3.95	3.82	3.89
6527	NYSE	IRS	Tue, May 18, 2021	4.00	4.00	3.91	3.93
6526	NYSE	IRS	Mon, May 17, 2021	4.03	4.15	3.97	3.97
6525	NYSE	IRS	Fri, May 14, 2021	3.89	4.00	3.79	3.97
6524	NYSE	IRS	Thu, May 13, 2021	3.78	3.81	3.72	3.74
6523	NYSE	IRS	Wed, May 12, 2021	3.92	3.95	3.76	3.80
6522	NYSE	IRS	Tue, May 11, 2021	3.99	4.00	3.85	3.88
6521	NYSE	IRS	Mon, May 10, 2021	3.98	4.12	3.96	3.98
6520	NYSE	IRS	Fri, May 7, 2021	3.91	4.04	3.91	3.95
6519	NYSE	IRS	Thu, May 6, 2021	4.00	4.00	3.87	3.90
6518	NYSE	IRS	Wed, May 5, 2021	3.91	4.05	3.90	3.97
6517	NYSE	IRS	Tue, May 4, 2021	4.00	4.19	3.85	3.89
6516	NYSE	IRS	Mon, May 3, 2021	3.83	3.95	3.83	3.93
6515	NYSE	IRS	Fri, Apr 30, 2021	3.71	3.85	3.71	3.82
6514	NYSE	IRS	Thu, Apr 29, 2021	3.68	3.80	3.68	3.75
6513	NYSE	IRS	Wed, Apr 28, 2021	3.68	3.85	3.68	3.70
6512	NYSE	IRS	Tue, Apr 27, 2021	3.71	3.77	3.66	3.73
6511	NYSE	IRS	Mon, Apr 26, 2021	3.69	3.78	3.55	3.64
6510	NYSE	IRS	Fri, Apr 23, 2021	3.56	3.73	3.53	3.71
6509	NYSE	IRS	Thu, Apr 22, 2021	3.63	3.65	3.48	3.57
6508	NYSE	IRS	Wed, Apr 21, 2021	3.71	3.71	3.48	3.56
6507	NYSE	IRS	Tue, Apr 20, 2021	3.80	3.80	3.56	3.73
6506	NYSE	IRS	Mon, Apr 19, 2021	3.79	3.84	3.62	3.78
6505	NYSE	IRS	Fri, Apr 16, 2021	3.90	3.90	3.79	3.80
6504	NYSE	IRS	Thu, Apr 15, 2021	4.00	4.00	3.81	3.90
6503	NYSE	IRS	Wed, Apr 14, 2021	4.11	4.35	3.94	4.08
6502	NYSE	IRS	Tue, Apr 13, 2021	4.02	4.33	3.91	4.08
6501	NYSE	IRS	Mon, Apr 12, 2021	4.00	4.03	3.95	4.02
6500	NYSE	IRS	Fri, Apr 9, 2021	3.97	4.10	3.95	3.96
6499	NYSE	IRS	Thu, Apr 8, 2021	3.93	4.03	3.93	4.01
6498	NYSE	IRS	Wed, Apr 7, 2021	4.05	4.10	3.91	3.94
6497	NYSE	IRS	Tue, Apr 6, 2021	4.12	4.18	3.99	4.09
6496	NYSE	IRS	Mon, Apr 5, 2021	3.98	3.98	3.92	3.97
6495	NYSE	IRS	Thu, Apr 1, 2021	3.88	3.95	3.88	3.92
6494	NYSE	IRS	Wed, Mar 31, 2021	4.00	4.00	3.80	3.89
6493	NYSE	IRS	Tue, Mar 30, 2021	3.95	4.10	3.93	4.00
6492	NYSE	IRS	Mon, Mar 29, 2021	3.94	3.97	3.85	3.93
6491	NYSE	IRS	Fri, Mar 26, 2021	3.89	3.95	3.79	3.86
6490	NYSE	IRS	Thu, Mar 25, 2021	3.79	3.86	3.79	3.82
6489	NYSE	IRS	Wed, Mar 24, 2021	3.81	3.88	3.77	3.87
6488	NYSE	IRS	Tue, Mar 23, 2021	3.94	4.04	3.76	3.81
6487	NYSE	IRS	Mon, Mar 22, 2021	4.02	4.06	3.92	3.96
6486	NYSE	IRS	Fri, Mar 19, 2021	4.10	4.10	3.91	3.95
6485	NYSE	IRS	Thu, Mar 18, 2021	4.12	4.27	3.91	3.95
6484	NYSE	IRS	Wed, Mar 17, 2021	4.05	4.21	3.97	4.21
6483	NYSE	IRS	Tue, Mar 16, 2021	4.36	4.36	3.96	4.06
6482	NYSE	IRS	Mon, Mar 15, 2021	4.10	4.41	4.10	4.34
6481	NYSE	IRS	Fri, Mar 12, 2021	4.06	4.15	4.00	4.06
6480	NYSE	IRS	Thu, Mar 11, 2021	4.14	4.16	4.02	4.06
6479	NYSE	IRS	Wed, Mar 10, 2021	4.00	4.14	3.93	4.05
6478	NYSE	IRS	Tue, Mar 9, 2021	3.91	3.95	3.81	3.94
6477	NYSE	IRS	Mon, Mar 8, 2021	3.87	3.97	3.80	3.83
6476	NYSE	IRS	Fri, Mar 5, 2021	4.04	4.15	3.85	3.93
6475	NYSE	IRS	Thu, Mar 4, 2021	4.05	4.15	3.99	4.03
6474	NYSE	IRS	Wed, Mar 3, 2021	4.00	4.12	4.00	4.10
6473	NYSE	IRS	Tue, Mar 2, 2021	4.06	4.09	4.04	4.06
6472	NYSE	IRS	Mon, Mar 1, 2021	4.19	4.22	4.03	4.09
6471	NYSE	IRS	Fri, Feb 26, 2021	4.05	4.15	3.87	4.15
6470	NYSE	IRS	Thu, Feb 25, 2021	4.19	4.24	4.05	4.10
6469	NYSE	IRS	Wed, Feb 24, 2021	4.28	4.28	4.13	4.25
6468	NYSE	IRS	Tue, Feb 23, 2021	4.29	4.30	4.19	4.25
6467	NYSE	IRS	Mon, Feb 22, 2021	4.35	4.35	4.20	4.26
6466	NYSE	IRS	Fri, Feb 19, 2021	4.32	4.33	4.21	4.28
6465	NYSE	IRS	Thu, Feb 18, 2021	4.42	4.45	4.15	4.20
6464	NYSE	IRS	Wed, Feb 17, 2021	4.35	4.50	4.35	4.50
6463	NYSE	IRS	Tue, Feb 16, 2021	4.40	4.52	4.33	4.34
6462	NYSE	IRS	Fri, Feb 12, 2021	4.40	4.45	4.33	4.42
6461	NYSE	IRS	Thu, Feb 11, 2021	4.47	4.47	4.28	4.36
6460	NYSE	IRS	Wed, Feb 10, 2021	4.45	4.50	4.30	4.43
6459	NYSE	IRS	Tue, Feb 9, 2021	4.19	4.49	4.19	4.45
6458	NYSE	IRS	Mon, Feb 8, 2021	4.24	4.39	4.22	4.25
6457	NYSE	IRS	Fri, Feb 5, 2021	4.25	4.35	4.11	4.22
6456	NYSE	IRS	Thu, Feb 4, 2021	4.33	4.48	4.15	4.15
6455	NYSE	IRS	Wed, Feb 3, 2021	4.50	4.65	4.31	4.34
6454	NYSE	IRS	Tue, Feb 2, 2021	4.39	4.56	4.25	4.35
6453	NYSE	IRS	Mon, Feb 1, 2021	4.22	4.35	4.20	4.28
6452	NYSE	IRS	Fri, Jan 29, 2021	4.30	4.45	4.15	4.19
6451	NYSE	IRS	Thu, Jan 28, 2021	4.28	4.42	4.19	4.22
6450	NYSE	IRS	Wed, Jan 27, 2021	4.43	4.47	4.05	4.22
6449	NYSE	IRS	Tue, Jan 26, 2021	4.59	4.63	4.44	4.44
6448	NYSE	IRS	Mon, Jan 25, 2021	4.60	4.64	4.43	4.58
6447	NYSE	IRS	Fri, Jan 22, 2021	4.64	4.85	4.56	4.58
6446	NYSE	IRS	Thu, Jan 21, 2021	4.89	5.00	4.65	4.76
6445	NYSE	IRS	Wed, Jan 20, 2021	5.05	5.17	4.82	4.95
6444	NYSE	IRS	Tue, Jan 19, 2021	4.55	5.15	4.50	4.98
6443	NYSE	IRS	Fri, Jan 15, 2021	4.86	4.87	4.45	4.45
6442	NYSE	IRS	Thu, Jan 14, 2021	4.70	4.95	4.59	4.84
6441	NYSE	IRS	Wed, Jan 13, 2021	4.78	4.85	4.67	4.71
6440	NYSE	IRS	Tue, Jan 12, 2021	4.42	4.82	4.31	4.78
6439	NYSE	IRS	Mon, Jan 11, 2021	4.37	4.54	4.33	4.35
6438	NYSE	IRS	Fri, Jan 8, 2021	4.54	4.60	4.40	4.43
6437	NYSE	IRS	Thu, Jan 7, 2021	4.53	4.70	4.42	4.52
6436	NYSE	IRS	Wed, Jan 6, 2021	4.45	4.56	4.37	4.39
6435	NYSE	IRS	Tue, Jan 5, 2021	4.41	4.49	4.31	4.49
6434	NYSE	IRS	Mon, Jan 4, 2021	4.51	4.55	4.32	4.35
6433	NYSE	IRS	Thu, Dec 31, 2020	4.45	4.61	4.45	4.51
6432	NYSE	IRS	Wed, Dec 30, 2020	4.38	4.61	4.36	4.50
6431	NYSE	IRS	Tue, Dec 29, 2020	4.41	4.49	4.20	4.34
6430	NYSE	IRS	Mon, Dec 28, 2020	4.55	4.56	4.36	4.45
6429	NYSE	IRS	Thu, Dec 24, 2020	4.62	4.63	4.51	4.53
6428	NYSE	IRS	Wed, Dec 23, 2020	4.55	4.67	4.42	4.67
6427	NYSE	IRS	Tue, Dec 22, 2020	4.68	4.68	4.49	4.53
6426	NYSE	IRS	Mon, Dec 21, 2020	4.65	4.76	4.57	4.62
6425	NYSE	IRS	Fri, Dec 18, 2020	4.71	4.80	4.62	4.64
6424	NYSE	IRS	Thu, Dec 17, 2020	4.66	4.70	4.56	4.67
6423	NYSE	IRS	Wed, Dec 16, 2020	4.58	4.80	4.47	4.64
6422	NYSE	IRS	Tue, Dec 15, 2020	4.50	4.58	4.39	4.58
6421	NYSE	IRS	Mon, Dec 14, 2020	4.92	5.09	4.35	4.37
6420	NYSE	IRS	Fri, Dec 11, 2020	4.97	5.09	4.90	4.99
6419	NYSE	IRS	Thu, Dec 10, 2020	4.95	5.12	4.83	5.09
6418	NYSE	IRS	Wed, Dec 9, 2020	4.91	5.09	4.76	4.87
6417	NYSE	IRS	Tue, Dec 8, 2020	4.71	4.92	4.71	4.84
6416	NYSE	IRS	Mon, Dec 7, 2020	4.61	4.73	4.45	4.66
6415	NYSE	IRS	Fri, Dec 4, 2020	4.84	4.85	4.55	4.65
6414	NYSE	IRS	Thu, Dec 3, 2020	4.60	4.96	4.60	4.83
6413	NYSE	IRS	Wed, Dec 2, 2020	4.34	4.65	4.34	4.60
6412	NYSE	IRS	Tue, Dec 1, 2020	4.41	4.43	4.30	4.35
6411	NYSE	IRS	Mon, Nov 30, 2020	4.29	4.45	4.16	4.36
6410	NYSE	IRS	Fri, Nov 27, 2020	4.51	4.70	4.30	4.33
6409	NYSE	IRS	Wed, Nov 25, 2020	4.51	4.60	4.42	4.51
6408	NYSE	IRS	Tue, Nov 24, 2020	4.50	4.68	4.39	4.63
6407	NYSE	IRS	Mon, Nov 23, 2020	4.65	4.74	4.38	4.48
6406	NYSE	IRS	Fri, Nov 20, 2020	4.85	4.92	4.60	4.65
6405	NYSE	IRS	Thu, Nov 19, 2020	4.85	4.93	4.72	4.83
6404	NYSE	IRS	Wed, Nov 18, 2020	4.50	5.29	4.48	5.04
6403	NYSE	IRS	Tue, Nov 17, 2020	4.35	4.50	4.28	4.44
6402	NYSE	IRS	Mon, Nov 16, 2020	4.23	4.40	4.15	4.37
6401	NYSE	IRS	Fri, Nov 13, 2020	4.12	4.25	4.03	4.16
6400	NYSE	IRS	Thu, Nov 12, 2020	4.20	4.22	3.93	4.13
6399	NYSE	IRS	Wed, Nov 11, 2020	4.27	4.27	4.12	4.20
6398	NYSE	IRS	Tue, Nov 10, 2020	4.50	4.50	4.17	4.32
6397	NYSE	IRS	Mon, Nov 9, 2020	4.02	4.55	3.92	4.48
6396	NYSE	IRS	Fri, Nov 6, 2020	3.80	3.96	3.74	3.91
6395	NYSE	IRS	Thu, Nov 5, 2020	3.77	3.83	3.71	3.82
6394	NYSE	IRS	Wed, Nov 4, 2020	3.70	3.85	3.67	3.73
6393	NYSE	IRS	Tue, Nov 3, 2020	4.26	4.40	3.80	3.80
6392	NYSE	IRS	Mon, Nov 2, 2020	3.68	4.45	3.64	4.23
6391	NYSE	IRS	Fri, Oct 30, 2020	3.32	3.75	3.17	3.67
6390	NYSE	IRS	Thu, Oct 29, 2020	3.06	3.48	3.04	3.44
6389	NYSE	IRS	Wed, Oct 28, 2020	2.95	3.10	2.95	3.06
6388	NYSE	IRS	Tue, Oct 27, 2020	3.06	3.10	2.99	3.02
6387	NYSE	IRS	Mon, Oct 26, 2020	3.13	3.15	3.06	3.07
6386	NYSE	IRS	Fri, Oct 23, 2020	2.99	3.16	2.98	3.10
6385	NYSE	IRS	Thu, Oct 22, 2020	3.23	3.24	2.91	2.91
6384	NYSE	IRS	Wed, Oct 21, 2020	3.37	3.39	3.07	3.15
6383	NYSE	IRS	Tue, Oct 20, 2020	3.40	3.47	3.30	3.41
6382	NYSE	IRS	Mon, Oct 19, 2020	3.17	3.38	3.14	3.38
6381	NYSE	IRS	Fri, Oct 16, 2020	3.10	3.14	3.02	3.13
6380	NYSE	IRS	Thu, Oct 15, 2020	3.07	3.16	3.06	3.12
6379	NYSE	IRS	Wed, Oct 14, 2020	3.04	3.09	2.97	3.09
6378	NYSE	IRS	Tue, Oct 13, 2020	2.97	3.11	2.97	3.04
6377	NYSE	IRS	Mon, Oct 12, 2020	3.11	3.11	2.91	3.01
6376	NYSE	IRS	Fri, Oct 9, 2020	3.09	3.12	3.01	3.12
6375	NYSE	IRS	Thu, Oct 8, 2020	3.04	3.09	3.00	3.04
6374	NYSE	IRS	Wed, Oct 7, 2020	3.00	3.08	2.94	3.05
6373	NYSE	IRS	Tue, Oct 6, 2020	2.96	3.05	2.95	2.95
6372	NYSE	IRS	Mon, Oct 5, 2020	2.98	3.00	2.94	2.97
6371	NYSE	IRS	Fri, Oct 2, 2020	2.89	2.96	2.84	2.90
6370	NYSE	IRS	Thu, Oct 1, 2020	2.80	2.99	2.80	2.99
6369	NYSE	IRS	Wed, Sep 30, 2020	2.83	2.92	2.80	2.82
6368	NYSE	IRS	Tue, Sep 29, 2020	2.97	2.97	2.75	2.81
6367	NYSE	IRS	Mon, Sep 28, 2020	3.11	3.11	2.83	2.86
6366	NYSE	IRS	Fri, Sep 25, 2020	2.84	3.14	2.80	3.03
6365	NYSE	IRS	Thu, Sep 24, 2020	2.57	2.95	2.57	2.95
6364	NYSE	IRS	Wed, Sep 23, 2020	2.81	2.88	2.63	2.63
6363	NYSE	IRS	Tue, Sep 22, 2020	2.90	2.90	2.77	2.80
6362	NYSE	IRS	Mon, Sep 21, 2020	2.96	3.02	2.86	2.87
6361	NYSE	IRS	Fri, Sep 18, 2020	3.00	3.00	2.91	2.91
6360	NYSE	IRS	Thu, Sep 17, 2020	2.98	3.03	2.96	2.97
6359	NYSE	IRS	Wed, Sep 16, 2020	2.95	3.05	2.95	3.00
6358	NYSE	IRS	Tue, Sep 15, 2020	3.04	3.10	3.04	3.04
6357	NYSE	IRS	Mon, Sep 14, 2020	3.05	3.15	3.05	3.05
6356	NYSE	IRS	Fri, Sep 11, 2020	3.18	3.23	3.01	3.06
6355	NYSE	IRS	Thu, Sep 10, 2020	3.19	3.27	3.13	3.15
6354	NYSE	IRS	Wed, Sep 9, 2020	3.35	3.35	3.19	3.19
6353	NYSE	IRS	Tue, Sep 8, 2020	3.36	3.46	3.25	3.30
6352	NYSE	IRS	Fri, Sep 4, 2020	3.32	3.45	3.27	3.36
6351	NYSE	IRS	Thu, Sep 3, 2020	3.42	3.44	3.32	3.35
6350	NYSE	IRS	Wed, Sep 2, 2020	3.50	3.51	3.36	3.50
6349	NYSE	IRS	Tue, Sep 1, 2020	3.40	3.51	3.35	3.51
6348	NYSE	IRS	Mon, Aug 31, 2020	3.64	3.67	3.28	3.32
6347	NYSE	IRS	Fri, Aug 28, 2020	3.43	3.74	3.43	3.63
6346	NYSE	IRS	Thu, Aug 27, 2020	3.58	3.61	3.47	3.47
6345	NYSE	IRS	Wed, Aug 26, 2020	3.64	3.83	3.54	3.54
6344	NYSE	IRS	Tue, Aug 25, 2020	3.58	4.02	3.34	3.68
6343	NYSE	IRS	Mon, Aug 24, 2020	3.44	3.58	3.25	3.58
6342	NYSE	IRS	Fri, Aug 21, 2020	3.50	3.56	3.43	3.43
6341	NYSE	IRS	Thu, Aug 20, 2020	3.43	3.52	3.41	3.50
6340	NYSE	IRS	Wed, Aug 19, 2020	3.44	3.58	3.44	3.49
6339	NYSE	IRS	Tue, Aug 18, 2020	3.57	3.60	3.45	3.50
6338	NYSE	IRS	Mon, Aug 17, 2020	3.48	3.64	3.42	3.62
6337	NYSE	IRS	Fri, Aug 14, 2020	3.41	3.59	3.41	3.49
6336	NYSE	IRS	Thu, Aug 13, 2020	3.52	3.70	3.46	3.46
6335	NYSE	IRS	Wed, Aug 12, 2020	3.53	3.62	3.43	3.57
6334	NYSE	IRS	Tue, Aug 11, 2020	3.64	3.74	3.53	3.54
6333	NYSE	IRS	Mon, Aug 10, 2020	3.53	3.70	3.48	3.60
6332	NYSE	IRS	Fri, Aug 7, 2020	3.87	3.87	3.54	3.60
6331	NYSE	IRS	Thu, Aug 6, 2020	3.70	3.77	3.66	3.73
6330	NYSE	IRS	Wed, Aug 5, 2020	3.83	3.90	3.65	3.67
6329	NYSE	IRS	Tue, Aug 4, 2020	4.36	4.50	3.70	3.70
6328	NYSE	IRS	Mon, Aug 3, 2020	3.65	4.11	3.57	4.06
6327	NYSE	IRS	Fri, Jul 31, 2020	3.87	3.95	3.75	3.80
6326	NYSE	IRS	Thu, Jul 30, 2020	3.95	3.96	3.71	3.75
6325	NYSE	IRS	Wed, Jul 29, 2020	4.20	4.21	4.00	4.05
6324	NYSE	IRS	Tue, Jul 28, 2020	4.17	4.24	4.15	4.15
6323	NYSE	IRS	Mon, Jul 27, 2020	4.16	4.34	4.14	4.19
6322	NYSE	IRS	Fri, Jul 24, 2020	3.94	4.15	3.93	4.12
6321	NYSE	IRS	Thu, Jul 23, 2020	4.13	4.30	3.93	3.99
6320	NYSE	IRS	Wed, Jul 22, 2020	3.91	4.25	3.83	4.13
6319	NYSE	IRS	Tue, Jul 21, 2020	3.92	4.13	3.89	3.96
6318	NYSE	IRS	Mon, Jul 20, 2020	3.85	3.97	3.75	3.85
6317	NYSE	IRS	Fri, Jul 17, 2020	3.80	3.95	3.77	3.83
6316	NYSE	IRS	Thu, Jul 16, 2020	3.74	3.84	3.68	3.76
6315	NYSE	IRS	Wed, Jul 15, 2020	3.76	3.90	3.72	3.81
6314	NYSE	IRS	Tue, Jul 14, 2020	3.89	3.91	3.64	3.74
6313	NYSE	IRS	Mon, Jul 13, 2020	3.56	4.08	3.56	3.90
6312	NYSE	IRS	Fri, Jul 10, 2020	3.48	3.71	3.37	3.60
6311	NYSE	IRS	Thu, Jul 9, 2020	3.55	3.59	3.35	3.40
6310	NYSE	IRS	Wed, Jul 8, 2020	3.49	3.60	3.49	3.58
6309	NYSE	IRS	Tue, Jul 7, 2020	3.77	3.77	3.30	3.64
6308	NYSE	IRS	Mon, Jul 6, 2020	3.09	4.02	3.09	3.78
6307	NYSE	IRS	Thu, Jul 2, 2020	3.09	3.15	3.01	3.01
6306	NYSE	IRS	Wed, Jul 1, 2020	3.00	3.14	3.00	3.03
6305	NYSE	IRS	Tue, Jun 30, 2020	3.09	3.17	2.98	3.03
6304	NYSE	IRS	Mon, Jun 29, 2020	3.16	3.19	3.06	3.08
6303	NYSE	IRS	Fri, Jun 26, 2020	3.13	3.25	3.12	3.14
6302	NYSE	IRS	Thu, Jun 25, 2020	3.10	3.46	3.01	3.36
6301	NYSE	IRS	Wed, Jun 24, 2020	3.16	3.25	3.10	3.10
6300	NYSE	IRS	Tue, Jun 23, 2020	3.14	3.27	3.13	3.13
6299	NYSE	IRS	Mon, Jun 22, 2020	3.24	3.24	3.00	3.11
6298	NYSE	IRS	Fri, Jun 19, 2020	3.14	3.27	3.08	3.21
6297	NYSE	IRS	Thu, Jun 18, 2020	3.19	3.49	3.11	3.14
6296	NYSE	IRS	Wed, Jun 17, 2020	3.25	3.35	3.20	3.30
6295	NYSE	IRS	Tue, Jun 16, 2020	3.45	3.60	3.16	3.25
6294	NYSE	IRS	Mon, Jun 15, 2020	3.29	3.40	3.14	3.37
6293	NYSE	IRS	Fri, Jun 12, 2020	3.69	3.86	3.50	3.50
6292	NYSE	IRS	Thu, Jun 11, 2020	3.70	3.75	3.54	3.54
6291	NYSE	IRS	Wed, Jun 10, 2020	4.00	4.00	3.74	3.81
6290	NYSE	IRS	Tue, Jun 9, 2020	4.00	4.10	3.63	4.01
6289	NYSE	IRS	Mon, Jun 8, 2020	3.62	4.00	3.62	3.98
6288	NYSE	IRS	Fri, Jun 5, 2020	3.49	3.87	3.49	3.58
6287	NYSE	IRS	Thu, Jun 4, 2020	3.52	3.76	3.52	3.54
6286	NYSE	IRS	Wed, Jun 3, 2020	3.68	3.84	3.59	3.60
6285	NYSE	IRS	Tue, Jun 2, 2020	3.62	3.80	3.59	3.68
6284	NYSE	IRS	Mon, Jun 1, 2020	3.25	3.65	3.24	3.63
6283	NYSE	IRS	Fri, May 29, 2020	3.48	3.48	3.15	3.16
6282	NYSE	IRS	Thu, May 28, 2020	3.65	3.68	3.33	3.41
6281	NYSE	IRS	Wed, May 27, 2020	3.58	3.77	3.57	3.63
6280	NYSE	IRS	Tue, May 26, 2020	3.60	3.76	3.60	3.60
6279	NYSE	IRS	Fri, May 22, 2020	3.54	3.78	3.44	3.65
6278	NYSE	IRS	Thu, May 21, 2020	3.80	3.91	3.48	3.49
6277	NYSE	IRS	Wed, May 20, 2020	3.89	4.02	3.70	3.78
6276	NYSE	IRS	Tue, May 19, 2020	3.44	3.83	3.44	3.69
6275	NYSE	IRS	Mon, May 18, 2020	3.48	3.68	3.40	3.51
6274	NYSE	IRS	Fri, May 15, 2020	3.18	3.30	3.12	3.28
6273	NYSE	IRS	Thu, May 14, 2020	3.30	3.41	3.03	3.21
6272	NYSE	IRS	Wed, May 13, 2020	3.48	3.55	3.30	3.30
6271	NYSE	IRS	Tue, May 12, 2020	3.66	3.80	3.50	3.51
6270	NYSE	IRS	Mon, May 11, 2020	3.01	3.60	2.98	3.52
6269	NYSE	IRS	Fri, May 8, 2020	3.00	3.17	2.93	3.11
6268	NYSE	IRS	Thu, May 7, 2020	3.12	3.15	2.85	2.96
6267	NYSE	IRS	Wed, May 6, 2020	3.03	3.11	2.87	2.97
6266	NYSE	IRS	Tue, May 5, 2020	3.06	3.28	2.88	2.91
6265	NYSE	IRS	Mon, May 4, 2020	2.88	3.03	2.87	3.00
6264	NYSE	IRS	Fri, May 1, 2020	3.05	3.12	2.80	2.92
6263	NYSE	IRS	Thu, Apr 30, 2020	3.20	3.29	3.09	3.29
6262	NYSE	IRS	Wed, Apr 29, 2020	3.16	3.37	3.11	3.23
6261	NYSE	IRS	Tue, Apr 28, 2020	3.00	3.05	2.87	3.02
6260	NYSE	IRS	Mon, Apr 27, 2020	2.93	3.02	2.87	2.87
6259	NYSE	IRS	Fri, Apr 24, 2020	2.92	2.92	2.81	2.85
6258	NYSE	IRS	Thu, Apr 23, 2020	3.01	3.03	2.86	2.91
6257	NYSE	IRS	Wed, Apr 22, 2020	3.18	3.18	2.91	2.91
6256	NYSE	IRS	Tue, Apr 21, 2020	3.21	3.21	3.01	3.01
6255	NYSE	IRS	Mon, Apr 20, 2020	3.19	3.39	3.12	3.19
6254	NYSE	IRS	Fri, Apr 17, 2020	3.35	3.49	3.08	3.19
6253	NYSE	IRS	Thu, Apr 16, 2020	3.43	3.45	3.20	3.22
6252	NYSE	IRS	Wed, Apr 15, 2020	3.31	3.57	3.22	3.46
6251	NYSE	IRS	Tue, Apr 14, 2020	3.64	3.66	3.46	3.50
6250	NYSE	IRS	Mon, Apr 13, 2020	4.01	4.17	3.50	3.64
6249	NYSE	IRS	Thu, Apr 9, 2020	3.95	4.05	3.68	3.74
6248	NYSE	IRS	Wed, Apr 8, 2020	3.72	3.80	3.57	3.79
6247	NYSE	IRS	Tue, Apr 7, 2020	3.41	3.79	3.41	3.57
6246	NYSE	IRS	Mon, Apr 6, 2020	3.73	3.85	3.30	3.44
6245	NYSE	IRS	Fri, Apr 3, 2020	3.02	3.50	3.02	3.42
6244	NYSE	IRS	Thu, Apr 2, 2020	3.12	3.32	2.80	3.08
6243	NYSE	IRS	Wed, Apr 1, 2020	3.40	3.43	3.21	3.25
6242	NYSE	IRS	Tue, Mar 31, 2020	3.46	3.48	3.41	3.48
6241	NYSE	IRS	Mon, Mar 30, 2020	3.66	3.66	3.31	3.45
6240	NYSE	IRS	Fri, Mar 27, 2020	3.80	3.80	3.59	3.71
6239	NYSE	IRS	Thu, Mar 26, 2020	3.45	3.99	3.45	3.76
6238	NYSE	IRS	Wed, Mar 25, 2020	3.12	3.63	3.12	3.47
6237	NYSE	IRS	Tue, Mar 24, 2020	3.01	3.42	3.01	3.15
6236	NYSE	IRS	Mon, Mar 23, 2020	3.05	3.35	2.77	2.89
6235	NYSE	IRS	Fri, Mar 20, 2020	3.84	3.99	3.13	3.13
6234	NYSE	IRS	Thu, Mar 19, 2020	3.67	3.85	3.25	3.72
6233	NYSE	IRS	Wed, Mar 18, 2020	3.82	3.84	3.23	3.50
6232	NYSE	IRS	Tue, Mar 17, 2020	4.15	4.24	3.80	3.98
6231	NYSE	IRS	Mon, Mar 16, 2020	4.20	4.50	3.88	4.14
6230	NYSE	IRS	Fri, Mar 13, 2020	4.36	4.48	4.04	4.41
6229	NYSE	IRS	Thu, Mar 12, 2020	4.38	4.39	3.92	4.30
6228	NYSE	IRS	Wed, Mar 11, 2020	4.79	4.89	4.46	4.47
6227	NYSE	IRS	Tue, Mar 10, 2020	4.57	4.84	4.57	4.82
6226	NYSE	IRS	Mon, Mar 9, 2020	5.01	5.18	4.38	4.45
6225	NYSE	IRS	Fri, Mar 6, 2020	5.04	5.58	5.04	5.28
6224	NYSE	IRS	Thu, Mar 5, 2020	5.60	5.60	5.44	5.58
6223	NYSE	IRS	Wed, Mar 4, 2020	5.50	5.62	5.35	5.59
6222	NYSE	IRS	Tue, Mar 3, 2020	5.20	5.42	5.20	5.42
6221	NYSE	IRS	Mon, Mar 2, 2020	5.31	5.37	5.13	5.25
6220	NYSE	IRS	Fri, Feb 28, 2020	5.37	5.49	5.28	5.49
6219	NYSE	IRS	Thu, Feb 27, 2020	5.36	5.51	5.01	5.39
6218	NYSE	IRS	Wed, Feb 26, 2020	5.51	5.60	5.34	5.46
6217	NYSE	IRS	Tue, Feb 25, 2020	5.25	5.48	5.25	5.48
6216	NYSE	IRS	Mon, Feb 24, 2020	5.10	5.28	5.06	5.24
6215	NYSE	IRS	Fri, Feb 21, 2020	5.19	5.26	5.15	5.17
6214	NYSE	IRS	Thu, Feb 20, 2020	5.29	5.41	5.16	5.20
6213	NYSE	IRS	Wed, Feb 19, 2020	5.16	5.24	5.10	5.15
6212	NYSE	IRS	Tue, Feb 18, 2020	5.11	5.27	5.10	5.13
6211	NYSE	IRS	Fri, Feb 14, 2020	5.24	5.28	5.03	5.28
6210	NYSE	IRS	Thu, Feb 13, 2020	5.22	5.23	5.15	5.23
6209	NYSE	IRS	Wed, Feb 12, 2020	5.45	5.45	5.26	5.27
6208	NYSE	IRS	Tue, Feb 11, 2020	5.43	5.53	5.26	5.28
6207	NYSE	IRS	Mon, Feb 10, 2020	5.34	5.56	5.33	5.48
6206	NYSE	IRS	Fri, Feb 7, 2020	5.26	5.40	5.17	5.40
6205	NYSE	IRS	Thu, Feb 6, 2020	5.55	5.55	5.30	5.30
6204	NYSE	IRS	Wed, Feb 5, 2020	5.38	5.54	5.29	5.49
6203	NYSE	IRS	Tue, Feb 4, 2020	5.51	5.58	5.27	5.35
6202	NYSE	IRS	Mon, Feb 3, 2020	5.25	5.57	5.25	5.49
6201	NYSE	IRS	Fri, Jan 31, 2020	5.63	5.72	5.25	5.32
6200	NYSE	IRS	Thu, Jan 30, 2020	5.68	5.77	5.50	5.50
6199	NYSE	IRS	Wed, Jan 29, 2020	5.82	5.89	5.67	5.78
6198	NYSE	IRS	Tue, Jan 28, 2020	5.90	6.00	5.87	5.88
6197	NYSE	IRS	Mon, Jan 27, 2020	5.80	5.93	5.72	5.93
6196	NYSE	IRS	Fri, Jan 24, 2020	5.90	6.08	5.83	6.02
6195	NYSE	IRS	Thu, Jan 23, 2020	5.92	6.11	5.91	6.08
6194	NYSE	IRS	Wed, Jan 22, 2020	5.82	6.22	5.81	5.89
6193	NYSE	IRS	Tue, Jan 21, 2020	6.19	6.43	5.91	5.91
6192	NYSE	IRS	Fri, Jan 17, 2020	6.16	6.36	6.10	6.19
6191	NYSE	IRS	Thu, Jan 16, 2020	6.11	6.30	6.03	6.05
6190	NYSE	IRS	Wed, Jan 15, 2020	6.29	6.35	6.10	6.14
6189	NYSE	IRS	Tue, Jan 14, 2020	6.61	6.61	6.22	6.29
6188	NYSE	IRS	Mon, Jan 13, 2020	6.47	6.72	6.35	6.47
6187	NYSE	IRS	Fri, Jan 10, 2020	6.40	6.43	6.30	6.36
6186	NYSE	IRS	Thu, Jan 9, 2020	6.36	6.45	6.31	6.37
6185	NYSE	IRS	Wed, Jan 8, 2020	6.32	6.59	6.29	6.34
6184	NYSE	IRS	Tue, Jan 7, 2020	6.04	6.39	6.04	6.37
6183	NYSE	IRS	Mon, Jan 6, 2020	6.21	6.33	6.02	6.08
6182	NYSE	IRS	Fri, Jan 3, 2020	6.55	6.66	6.09	6.22
6181	NYSE	IRS	Thu, Jan 2, 2020	7.00	7.00	6.44	6.55
6180	NYSE	IRS	Tue, Dec 31, 2019	6.90	6.98	6.80	6.92
6179	NYSE	IRS	Mon, Dec 30, 2019	7.16	7.16	6.86	6.89
6178	NYSE	IRS	Fri, Dec 27, 2019	7.44	7.44	7.01	7.17
6177	NYSE	IRS	Thu, Dec 26, 2019	7.43	7.58	7.22	7.35
6176	NYSE	IRS	Tue, Dec 24, 2019	7.11	7.56	7.11	7.32
6175	NYSE	IRS	Mon, Dec 23, 2019	6.87	7.16	6.81	6.98
6174	NYSE	IRS	Fri, Dec 20, 2019	6.81	7.08	6.70	6.88
6173	NYSE	IRS	Thu, Dec 19, 2019	6.80	7.05	6.72	6.76
6172	NYSE	IRS	Wed, Dec 18, 2019	6.98	7.11	6.69	6.89
6171	NYSE	IRS	Tue, Dec 17, 2019	6.71	7.00	6.47	7.00
6170	NYSE	IRS	Mon, Dec 16, 2019	6.43	6.85	6.43	6.68
6169	NYSE	IRS	Fri, Dec 13, 2019	6.21	6.77	6.05	6.30
6168	NYSE	IRS	Thu, Dec 12, 2019	6.00	6.46	5.98	6.32
6167	NYSE	IRS	Wed, Dec 11, 2019	6.16	6.33	6.01	6.01
6166	NYSE	IRS	Tue, Dec 10, 2019	6.33	6.33	6.08	6.16
6165	NYSE	IRS	Mon, Dec 9, 2019	5.70	6.59	5.63	6.43
6164	NYSE	IRS	Fri, Dec 6, 2019	5.46	5.73	5.40	5.56
6163	NYSE	IRS	Thu, Dec 5, 2019	5.40	5.51	5.35	5.35
6162	NYSE	IRS	Wed, Dec 4, 2019	5.34	5.53	5.30	5.45
6161	NYSE	IRS	Tue, Dec 3, 2019	5.26	5.40	5.23	5.27
6160	NYSE	IRS	Mon, Dec 2, 2019	5.60	5.65	5.26	5.32
6159	NYSE	IRS	Fri, Nov 29, 2019	5.56	5.63	5.52	5.57
6158	NYSE	IRS	Wed, Nov 27, 2019	5.41	5.86	5.41	5.54
6157	NYSE	IRS	Tue, Nov 26, 2019	5.42	5.52	5.36	5.43
6156	NYSE	IRS	Mon, Nov 25, 2019	5.37	5.66	5.37	5.45
6155	NYSE	IRS	Fri, Nov 22, 2019	5.77	5.77	5.42	5.44
6154	NYSE	IRS	Thu, Nov 21, 2019	5.54	5.94	5.49	5.78
6153	NYSE	IRS	Wed, Nov 20, 2019	5.59	5.67	5.40	5.55
6152	NYSE	IRS	Tue, Nov 19, 2019	5.15	5.49	5.15	5.47
6151	NYSE	IRS	Mon, Nov 18, 2019	5.00	5.12	4.93	5.07
6150	NYSE	IRS	Fri, Nov 15, 2019	4.86	5.04	4.85	5.00
6149	NYSE	IRS	Thu, Nov 14, 2019	5.05	5.27	4.75	4.79
6148	NYSE	IRS	Wed, Nov 13, 2019	5.04	5.23	4.98	5.11
6147	NYSE	IRS	Tue, Nov 12, 2019	5.08	5.35	5.08	5.10
6146	NYSE	IRS	Mon, Nov 11, 2019	5.27	5.36	5.18	5.09
6145	NYSE	IRS	Fri, Nov 8, 2019	5.07	5.26	5.06	5.26
6144	NYSE	IRS	Thu, Nov 7, 2019	5.10	5.22	5.10	5.13
6143	NYSE	IRS	Wed, Nov 6, 2019	5.06	5.16	5.03	5.10
6142	NYSE	IRS	Tue, Nov 5, 2019	5.13	5.29	5.10	5.11
6141	NYSE	IRS	Mon, Nov 4, 2019	5.11	5.47	5.11	5.11
6140	NYSE	IRS	Fri, Nov 1, 2019	5.16	5.16	5.06	5.10
6139	NYSE	IRS	Thu, Oct 31, 2019	5.15	5.22	5.03	5.14
6138	NYSE	IRS	Wed, Oct 30, 2019	5.43	5.43	5.10	5.16
6137	NYSE	IRS	Tue, Oct 29, 2019	5.22	5.56	5.18	5.37
6136	NYSE	IRS	Mon, Oct 28, 2019	5.68	5.78	5.25	5.28
6135	NYSE	IRS	Fri, Oct 25, 2019	5.25	5.72	5.21	5.70
6134	NYSE	IRS	Thu, Oct 24, 2019	5.21	5.34	5.10	5.20
6133	NYSE	IRS	Wed, Oct 23, 2019	5.03	5.26	4.99	5.22
6132	NYSE	IRS	Tue, Oct 22, 2019	5.18	5.25	5.03	5.12
6131	NYSE	IRS	Mon, Oct 21, 2019	5.14	5.24	5.00	5.22
6130	NYSE	IRS	Fri, Oct 18, 2019	5.11	5.23	4.91	5.09
6129	NYSE	IRS	Thu, Oct 17, 2019	5.12	5.19	5.07	5.13
6128	NYSE	IRS	Wed, Oct 16, 2019	5.00	5.20	4.98	5.13
6127	NYSE	IRS	Tue, Oct 15, 2019	5.15	5.21	4.91	4.92
6126	NYSE	IRS	Mon, Oct 14, 2019	5.26	5.26	5.10	5.12
6125	NYSE	IRS	Fri, Oct 11, 2019	5.10	5.33	5.10	5.24
6124	NYSE	IRS	Thu, Oct 10, 2019	5.11	5.11	4.96	4.96
6123	NYSE	IRS	Wed, Oct 9, 2019	5.10	5.10	4.96	5.00
6122	NYSE	IRS	Tue, Oct 8, 2019	5.19	5.21	5.02	5.03
6121	NYSE	IRS	Mon, Oct 7, 2019	5.18	5.44	5.16	5.22
6120	NYSE	IRS	Fri, Oct 4, 2019	5.10	5.32	5.09	5.31
6119	NYSE	IRS	Thu, Oct 3, 2019	5.17	5.27	5.09	5.25
6118	NYSE	IRS	Wed, Oct 2, 2019	5.13	5.23	5.05	5.15
6117	NYSE	IRS	Tue, Oct 1, 2019	5.32	5.43	5.07	5.15
6116	NYSE	IRS	Mon, Sep 30, 2019	5.38	5.45	5.25	5.26
6115	NYSE	IRS	Fri, Sep 27, 2019	5.27	5.62	5.27	5.41
6114	NYSE	IRS	Thu, Sep 26, 2019	5.29	5.33	5.12	5.26
6113	NYSE	IRS	Wed, Sep 25, 2019	5.21	5.46	5.03	5.29
6112	NYSE	IRS	Tue, Sep 24, 2019	5.42	5.46	5.18	5.22
6111	NYSE	IRS	Mon, Sep 23, 2019	5.62	5.71	5.40	5.42
6110	NYSE	IRS	Fri, Sep 20, 2019	6.00	6.16	5.61	5.61
6109	NYSE	IRS	Thu, Sep 19, 2019	5.86	6.00	5.65	5.90
6108	NYSE	IRS	Wed, Sep 18, 2019	6.13	6.13	5.71	5.83
6107	NYSE	IRS	Tue, Sep 17, 2019	5.69	6.33	5.60	6.08
6106	NYSE	IRS	Mon, Sep 16, 2019	5.72	5.72	5.45	5.66
6105	NYSE	IRS	Fri, Sep 13, 2019	5.89	5.97	5.56	5.56
6104	NYSE	IRS	Thu, Sep 12, 2019	6.11	6.19	5.75	5.88
6103	NYSE	IRS	Wed, Sep 11, 2019	6.30	6.67	6.10	6.10
6102	NYSE	IRS	Tue, Sep 10, 2019	6.02	6.44	6.02	6.29
6101	NYSE	IRS	Mon, Sep 9, 2019	6.38	6.84	6.03	6.25
6100	NYSE	IRS	Fri, Sep 6, 2019	6.07	6.60	6.07	6.18
6099	NYSE	IRS	Thu, Sep 5, 2019	5.61	6.68	5.61	6.24
6098	NYSE	IRS	Wed, Sep 4, 2019	5.29	6.05	5.29	5.64
6097	NYSE	IRS	Tue, Sep 3, 2019	5.12	5.34	4.87	5.24
6096	NYSE	IRS	Fri, Aug 30, 2019	5.50	5.50	4.97	5.00
6095	NYSE	IRS	Thu, Aug 29, 2019	5.20	5.57	4.96	5.30
6094	NYSE	IRS	Wed, Aug 28, 2019	5.00	6.00	5.00	5.31
6093	NYSE	IRS	Tue, Aug 27, 2019	5.98	5.98	5.09	5.09
6092	NYSE	IRS	Mon, Aug 26, 2019	6.29	6.47	5.90	5.96
6091	NYSE	IRS	Fri, Aug 23, 2019	6.66	6.66	6.20	6.22
6090	NYSE	IRS	Thu, Aug 22, 2019	6.68	6.81	6.62	6.65
6089	NYSE	IRS	Wed, Aug 21, 2019	6.69	6.87	6.66	6.66
6088	NYSE	IRS	Tue, Aug 20, 2019	6.80	6.80	6.61	6.61
6087	NYSE	IRS	Mon, Aug 19, 2019	7.34	7.34	6.74	6.80
6086	NYSE	IRS	Fri, Aug 16, 2019	7.42	7.86	7.26	7.33
6085	NYSE	IRS	Thu, Aug 15, 2019	6.70	7.53	6.70	7.27
6084	NYSE	IRS	Wed, Aug 14, 2019	6.49	6.87	6.41	6.60
6083	NYSE	IRS	Tue, Aug 13, 2019	6.95	7.70	6.37	6.70
6082	NYSE	IRS	Mon, Aug 12, 2019	6.50	6.60	4.00	6.37
6081	NYSE	IRS	Fri, Aug 9, 2019	9.37	10.26	9.33	10.16
6080	NYSE	IRS	Thu, Aug 8, 2019	9.40	9.49	9.17	9.40
6079	NYSE	IRS	Wed, Aug 7, 2019	9.65	9.65	9.41	9.53
6078	NYSE	IRS	Tue, Aug 6, 2019	10.20	10.20	9.69	9.77
6077	NYSE	IRS	Mon, Aug 5, 2019	10.13	10.24	9.78	10.15
6076	NYSE	IRS	Fri, Aug 2, 2019	10.31	10.40	9.84	10.28
6075	NYSE	IRS	Thu, Aug 1, 2019	10.30	10.41	10.21	10.34
6074	NYSE	IRS	Wed, Jul 31, 2019	10.27	10.43	10.15	10.30
6073	NYSE	IRS	Tue, Jul 30, 2019	9.95	10.40	9.95	10.40
6072	NYSE	IRS	Mon, Jul 29, 2019	10.18	10.44	9.99	10.38
6071	NYSE	IRS	Fri, Jul 26, 2019	9.86	10.14	9.86	10.10
6070	NYSE	IRS	Thu, Jul 25, 2019	10.01	10.10	9.82	9.96
6069	NYSE	IRS	Wed, Jul 24, 2019	10.00	10.30	9.90	10.00
6068	NYSE	IRS	Tue, Jul 23, 2019	9.98	10.07	9.82	10.07
6067	NYSE	IRS	Mon, Jul 22, 2019	10.25	10.25	9.84	10.00
6066	NYSE	IRS	Fri, Jul 19, 2019	10.24	10.35	10.03	10.35
6065	NYSE	IRS	Thu, Jul 18, 2019	10.32	10.33	10.12	10.24
6064	NYSE	IRS	Wed, Jul 17, 2019	10.04	10.37	10.03	10.35
6063	NYSE	IRS	Tue, Jul 16, 2019	10.20	10.35	10.00	10.28
6062	NYSE	IRS	Mon, Jul 15, 2019	10.55	10.63	10.12	10.29
6061	NYSE	IRS	Fri, Jul 12, 2019	10.68	10.68	10.50	10.52
6060	NYSE	IRS	Thu, Jul 11, 2019	10.49	10.73	10.41	10.51
6059	NYSE	IRS	Wed, Jul 10, 2019	10.98	10.98	10.36	10.46
6058	NYSE	IRS	Tue, Jul 9, 2019	10.35	10.41	10.18	10.41
6057	NYSE	IRS	Mon, Jul 8, 2019	9.38	10.35	9.38	10.27
6056	NYSE	IRS	Fri, Jul 5, 2019	10.00	10.15	9.90	10.12
6055	NYSE	IRS	Wed, Jul 3, 2019	9.78	9.97	9.76	9.97
6054	NYSE	IRS	Tue, Jul 2, 2019	9.15	9.90	9.15	9.68
6053	NYSE	IRS	Mon, Jul 1, 2019	9.80	9.97	9.73	9.89
6052	NYSE	IRS	Fri, Jun 28, 2019	9.46	9.78	9.36	9.78
6051	NYSE	IRS	Thu, Jun 27, 2019	9.59	9.66	9.08	9.43
6050	NYSE	IRS	Wed, Jun 26, 2019	9.36	9.44	9.20	9.38
6049	NYSE	IRS	Tue, Jun 25, 2019	9.37	9.37	9.07	9.28
6048	NYSE	IRS	Mon, Jun 24, 2019	9.51	9.85	9.40	9.40
6047	NYSE	IRS	Fri, Jun 21, 2019	9.47	9.57	9.40	9.50
6046	NYSE	IRS	Thu, Jun 20, 2019	9.55	9.66	9.30	9.54
6045	NYSE	IRS	Wed, Jun 19, 2019	9.61	9.65	9.36	9.43
6044	NYSE	IRS	Tue, Jun 18, 2019	9.60	9.84	9.49	9.66
6043	NYSE	IRS	Mon, Jun 17, 2019	9.60	9.76	9.35	9.50
6042	NYSE	IRS	Fri, Jun 14, 2019	9.74	9.91	9.40	9.58
6041	NYSE	IRS	Thu, Jun 13, 2019	9.82	9.85	9.41	9.75
6040	NYSE	IRS	Wed, Jun 12, 2019	8.98	9.92	8.98	9.89
6039	NYSE	IRS	Tue, Jun 11, 2019	8.81	9.17	8.70	9.00
6038	NYSE	IRS	Mon, Jun 10, 2019	8.62	8.91	8.58	8.71
6037	NYSE	IRS	Fri, Jun 7, 2019	8.72	8.87	8.55	8.60
6036	NYSE	IRS	Thu, Jun 6, 2019	8.81	8.97	8.56	8.60
6035	NYSE	IRS	Wed, Jun 5, 2019	9.30	9.35	8.71	8.76
6034	NYSE	IRS	Tue, Jun 4, 2019	9.10	9.24	9.05	9.22
6033	NYSE	IRS	Mon, Jun 3, 2019	9.33	9.46	8.92	8.98
6032	NYSE	IRS	Fri, May 31, 2019	9.47	9.47	9.20	9.30
6031	NYSE	IRS	Thu, May 30, 2019	9.54	9.73	9.50	9.54
6030	NYSE	IRS	Wed, May 29, 2019	9.48	9.71	8.83	9.50
6029	NYSE	IRS	Tue, May 28, 2019	9.74	9.99	9.33	9.40
6028	NYSE	IRS	Fri, May 24, 2019	9.30	9.78	9.16	9.70
6027	NYSE	IRS	Thu, May 23, 2019	9.21	9.38	9.09	9.36
6026	NYSE	IRS	Wed, May 22, 2019	9.27	9.49	9.13	9.37
6025	NYSE	IRS	Tue, May 21, 2019	8.83	9.57	8.72	9.24
6024	NYSE	IRS	Mon, May 20, 2019	9.14	9.14	8.35	8.79
6023	NYSE	IRS	Fri, May 17, 2019	9.30	9.40	9.11	9.15
6022	NYSE	IRS	Thu, May 16, 2019	9.20	9.50	9.15	9.27
6021	NYSE	IRS	Wed, May 15, 2019	8.68	9.14	8.64	9.06
6020	NYSE	IRS	Tue, May 14, 2019	8.50	8.78	8.50	8.72
6019	NYSE	IRS	Mon, May 13, 2019	8.83	8.87	8.50	8.50
6018	NYSE	IRS	Fri, May 10, 2019	9.38	9.38	8.94	9.02
6017	NYSE	IRS	Thu, May 9, 2019	8.96	9.36	8.75	9.30
6016	NYSE	IRS	Wed, May 8, 2019	9.07	9.41	8.88	9.02
6015	NYSE	IRS	Tue, May 7, 2019	9.15	9.25	8.79	9.00
6014	NYSE	IRS	Mon, May 6, 2019	8.79	9.42	8.75	9.21
6013	NYSE	IRS	Fri, May 3, 2019	9.06	9.47	8.90	8.90
6012	NYSE	IRS	Thu, May 2, 2019	9.22	9.36	8.92	9.01
6011	NYSE	IRS	Wed, May 1, 2019	9.39	9.49	9.15	9.17
6010	NYSE	IRS	Tue, Apr 30, 2019	9.15	9.39	8.84	9.39
6009	NYSE	IRS	Mon, Apr 29, 2019	9.45	9.72	9.12	9.15
6008	NYSE	IRS	Fri, Apr 26, 2019	9.95	9.95	9.52	9.60
6007	NYSE	IRS	Thu, Apr 25, 2019	10.00	10.14	9.44	10.05
6006	NYSE	IRS	Wed, Apr 24, 2019	9.75	9.96	9.39	9.80
6005	NYSE	IRS	Tue, Apr 23, 2019	9.98	10.01	9.72	9.72
6004	NYSE	IRS	Mon, Apr 22, 2019	10.41	10.41	9.63	10.18
6003	NYSE	IRS	Thu, Apr 18, 2019	10.17	10.31	9.83	10.31
6002	NYSE	IRS	Wed, Apr 17, 2019	10.31	10.61	10.11	10.11
6001	NYSE	IRS	Tue, Apr 16, 2019	10.46	10.70	10.30	10.30
6000	NYSE	IRS	Mon, Apr 15, 2019	10.50	10.71	10.43	10.50
5999	NYSE	IRS	Fri, Apr 12, 2019	10.67	10.96	10.48	10.49
5998	NYSE	IRS	Thu, Apr 11, 2019	10.71	10.99	10.39	10.70
5997	NYSE	IRS	Wed, Apr 10, 2019	10.38	10.90	10.38	10.70
5996	NYSE	IRS	Tue, Apr 9, 2019	10.71	10.95	10.27	10.37
5995	NYSE	IRS	Mon, Apr 8, 2019	10.32	10.99	10.11	10.80
5994	NYSE	IRS	Fri, Apr 5, 2019	10.81	11.00	10.19	10.36
5993	NYSE	IRS	Thu, Apr 4, 2019	10.50	10.70	10.20	10.70
5992	NYSE	IRS	Wed, Apr 3, 2019	10.95	10.95	10.11	10.54
5991	NYSE	IRS	Tue, Apr 2, 2019	10.59	10.88	10.09	10.77
5990	NYSE	IRS	Mon, Apr 1, 2019	10.93	11.28	10.60	10.60
5989	NYSE	IRS	Fri, Mar 29, 2019	11.19	11.30	10.77	10.90
5988	NYSE	IRS	Thu, Mar 28, 2019	11.10	11.49	10.79	11.11
5987	NYSE	IRS	Wed, Mar 27, 2019	11.66	11.75	10.51	11.12
5986	NYSE	IRS	Tue, Mar 26, 2019	11.92	11.92	11.27	11.87
5985	NYSE	IRS	Mon, Mar 25, 2019	11.92	12.18	11.50	11.79
5984	NYSE	IRS	Fri, Mar 22, 2019	12.26	12.37	11.82	11.93
5983	NYSE	IRS	Thu, Mar 21, 2019	12.77	12.82	12.28	12.66
5982	NYSE	IRS	Wed, Mar 20, 2019	13.16	13.16	12.43	12.80
5981	NYSE	IRS	Tue, Mar 19, 2019	12.85	13.30	12.55	13.30
5980	NYSE	IRS	Mon, Mar 18, 2019	12.71	13.40	12.54	13.35
5979	NYSE	IRS	Fri, Mar 15, 2019	12.50	12.96	12.50	12.81
5978	NYSE	IRS	Thu, Mar 14, 2019	12.03	12.73	12.00	12.54
5977	NYSE	IRS	Wed, Mar 13, 2019	12.83	12.96	12.36	12.45
5976	NYSE	IRS	Tue, Mar 12, 2019	12.44	12.99	12.26	12.99
5975	NYSE	IRS	Mon, Mar 11, 2019	11.75	12.81	11.75	12.41
5974	NYSE	IRS	Fri, Mar 8, 2019	12.21	12.98	12.21	12.40
5973	NYSE	IRS	Thu, Mar 7, 2019	13.06	13.07	12.20	12.33
5972	NYSE	IRS	Wed, Mar 6, 2019	13.81	13.86	13.12	13.12
5971	NYSE	IRS	Tue, Mar 5, 2019	13.52	13.98	13.00	13.98
5970	NYSE	IRS	Mon, Mar 4, 2019	13.95	14.03	13.02	13.70
5969	NYSE	IRS	Fri, Mar 1, 2019	13.71	14.08	13.35	13.99
5968	NYSE	IRS	Thu, Feb 28, 2019	12.85	13.75	12.81	13.71
5967	NYSE	IRS	Wed, Feb 27, 2019	13.30	13.45	12.82	12.83
5966	NYSE	IRS	Tue, Feb 26, 2019	13.12	13.54	13.10	13.14
5965	NYSE	IRS	Mon, Feb 25, 2019	13.84	14.08	12.81	13.16
5964	NYSE	IRS	Fri, Feb 22, 2019	13.68	13.85	13.61	13.78
5963	NYSE	IRS	Thu, Feb 21, 2019	13.14	13.82	13.01	13.68
5962	NYSE	IRS	Wed, Feb 20, 2019	13.84	13.89	13.40	13.62
5961	NYSE	IRS	Tue, Feb 19, 2019	13.84	13.87	13.13	13.68
5960	NYSE	IRS	Fri, Feb 15, 2019	14.10	14.33	13.91	13.95
5959	NYSE	IRS	Thu, Feb 14, 2019	14.15	14.50	14.10	14.10
5958	NYSE	IRS	Wed, Feb 13, 2019	14.43	14.90	14.26	14.69
5957	NYSE	IRS	Tue, Feb 12, 2019	14.96	15.24	14.72	14.83
5956	NYSE	IRS	Mon, Feb 11, 2019	14.73	15.42	14.59	14.59
5955	NYSE	IRS	Fri, Feb 8, 2019	14.30	15.37	13.97	15.37
5954	NYSE	IRS	Thu, Feb 7, 2019	15.20	15.20	14.30	14.34
5953	NYSE	IRS	Wed, Feb 6, 2019	14.98	15.14	14.71	15.09
5952	NYSE	IRS	Tue, Feb 5, 2019	14.80	15.43	14.76	15.18
5951	NYSE	IRS	Mon, Feb 4, 2019	14.92	15.42	14.91	14.91
5950	NYSE	IRS	Fri, Feb 1, 2019	15.44	15.44	14.77	15.01
5949	NYSE	IRS	Thu, Jan 31, 2019	14.67	15.44	14.67	15.44
5948	NYSE	IRS	Wed, Jan 30, 2019	14.60	14.85	14.14	14.85
5947	NYSE	IRS	Tue, Jan 29, 2019	13.98	14.60	13.62	14.50
5946	NYSE	IRS	Mon, Jan 28, 2019	13.67	14.05	13.62	13.83
5945	NYSE	IRS	Fri, Jan 25, 2019	14.01	14.05	13.64	13.84
5944	NYSE	IRS	Thu, Jan 24, 2019	13.33	13.78	13.30	13.78
5943	NYSE	IRS	Wed, Jan 23, 2019	13.95	13.95	13.30	13.30
5942	NYSE	IRS	Tue, Jan 22, 2019	13.66	14.13	13.18	13.93
5941	NYSE	IRS	Fri, Jan 18, 2019	14.00	14.24	13.65	13.65
5940	NYSE	IRS	Thu, Jan 17, 2019	13.78	14.02	13.69	14.02
5939	NYSE	IRS	Wed, Jan 16, 2019	14.00	14.39	13.86	13.90
5938	NYSE	IRS	Tue, Jan 15, 2019	14.02	14.60	13.58	14.59
5937	NYSE	IRS	Mon, Jan 14, 2019	13.97	14.08	13.43	14.00
5936	NYSE	IRS	Fri, Jan 11, 2019	13.05	13.78	13.05	13.45
5935	NYSE	IRS	Thu, Jan 10, 2019	13.73	13.79	13.31	13.31
5934	NYSE	IRS	Wed, Jan 9, 2019	13.23	14.00	13.23	13.78
5933	NYSE	IRS	Tue, Jan 8, 2019	13.42	13.43	13.01	13.02
5932	NYSE	IRS	Mon, Jan 7, 2019	12.92	13.64	12.92	13.26
5931	NYSE	IRS	Fri, Jan 4, 2019	12.63	13.04	12.63	13.04
5930	NYSE	IRS	Thu, Jan 3, 2019	13.08	13.15	12.67	12.71
5929	NYSE	IRS	Wed, Jan 2, 2019	13.01	13.53	12.87	13.13
5928	NYSE	IRS	Mon, Dec 31, 2018	12.68	13.71	12.29	13.06
5927	NYSE	IRS	Fri, Dec 28, 2018	12.42	12.96	12.14	12.70
5926	NYSE	IRS	Thu, Dec 27, 2018	12.38	12.55	11.94	12.55
5925	NYSE	IRS	Wed, Dec 26, 2018	12.64	12.64	11.73	12.45
5924	NYSE	IRS	Mon, Dec 24, 2018	12.70	12.85	12.54	12.70
5923	NYSE	IRS	Fri, Dec 21, 2018	12.75	13.00	12.59	12.70
5922	NYSE	IRS	Thu, Dec 20, 2018	12.52	12.91	12.39	12.75
5921	NYSE	IRS	Wed, Dec 19, 2018	12.49	13.13	12.30	12.48
5920	NYSE	IRS	Tue, Dec 18, 2018	12.50	12.97	12.49	12.53
5919	NYSE	IRS	Mon, Dec 17, 2018	12.66	13.00	12.45	12.59
5918	NYSE	IRS	Fri, Dec 14, 2018	13.00	13.20	12.62	12.76
5917	NYSE	IRS	Thu, Dec 13, 2018	12.76	13.15	12.76	13.04
5916	NYSE	IRS	Wed, Dec 12, 2018	13.00	13.14	12.52	12.75
5915	NYSE	IRS	Tue, Dec 11, 2018	13.12	13.12	12.50	12.96
5914	NYSE	IRS	Mon, Dec 10, 2018	13.45	13.65	12.80	13.05
5913	NYSE	IRS	Fri, Dec 7, 2018	13.57	13.82	13.27	13.37
5912	NYSE	IRS	Thu, Dec 6, 2018	13.10	13.89	12.62	13.51
5911	NYSE	IRS	Tue, Dec 4, 2018	14.56	14.86	13.30	13.33
5910	NYSE	IRS	Mon, Dec 3, 2018	13.87	14.65	13.87	14.55
5909	NYSE	IRS	Fri, Nov 30, 2018	13.63	13.93	13.57	13.74
5908	NYSE	IRS	Thu, Nov 29, 2018	13.33	13.64	13.25	13.55
5907	NYSE	IRS	Wed, Nov 28, 2018	13.19	13.49	13.14	13.40
5906	NYSE	IRS	Tue, Nov 27, 2018	13.26	13.44	12.82	13.22
5905	NYSE	IRS	Mon, Nov 26, 2018	13.27	13.31	12.53	13.28
5904	NYSE	IRS	Fri, Nov 23, 2018	12.92	13.30	12.72	13.30
5903	NYSE	IRS	Wed, Nov 21, 2018	12.79	13.00	12.65	12.99
5902	NYSE	IRS	Tue, Nov 20, 2018	12.90	13.12	12.60	12.68
5901	NYSE	IRS	Mon, Nov 19, 2018	13.17	13.18	12.79	13.18
5900	NYSE	IRS	Fri, Nov 16, 2018	13.42	13.44	13.05	13.33
5899	NYSE	IRS	Thu, Nov 15, 2018	13.08	13.37	12.90	13.35
5898	NYSE	IRS	Wed, Nov 14, 2018	13.06	13.40	12.68	13.16
5897	NYSE	IRS	Tue, Nov 13, 2018	13.20	13.30	12.66	13.00
5896	NYSE	IRS	Mon, Nov 12, 2018	13.03	13.41	12.96	13.27
5895	NYSE	IRS	Fri, Nov 9, 2018	13.49	14.00	12.99	13.17
5894	NYSE	IRS	Thu, Nov 8, 2018	13.46	13.97	13.01	13.75
5893	NYSE	IRS	Wed, Nov 7, 2018	14.29	14.86	13.86	13.34
5892	NYSE	IRS	Tue, Nov 6, 2018	13.94	14.55	13.81	14.41
5891	NYSE	IRS	Mon, Nov 5, 2018	13.86	14.31	13.55	14.00
5890	NYSE	IRS	Fri, Nov 2, 2018	13.63	14.14	13.54	13.85
5889	NYSE	IRS	Thu, Nov 1, 2018	13.24	13.69	12.76	13.62
5888	NYSE	IRS	Wed, Oct 31, 2018	13.18	13.45	13.10	13.37
5887	NYSE	IRS	Tue, Oct 30, 2018	13.12	13.27	12.96	13.11
5886	NYSE	IRS	Mon, Oct 29, 2018	13.06	13.49	12.99	13.17
5885	NYSE	IRS	Fri, Oct 26, 2018	13.42	13.42	12.80	13.00
5884	NYSE	IRS	Thu, Oct 25, 2018	13.50	13.78	13.47	13.47
5883	NYSE	IRS	Wed, Oct 24, 2018	13.59	13.75	13.20	13.42
5882	NYSE	IRS	Tue, Oct 23, 2018	13.61	13.65	13.45	13.61
5881	NYSE	IRS	Mon, Oct 22, 2018	13.90	14.07	13.76	13.80
5880	NYSE	IRS	Fri, Oct 19, 2018	14.02	14.05	13.85	13.85
5879	NYSE	IRS	Thu, Oct 18, 2018	14.24	14.32	13.86	14.00
5878	NYSE	IRS	Wed, Oct 17, 2018	14.52	14.70	14.08	14.31
5877	NYSE	IRS	Tue, Oct 16, 2018	14.69	14.84	14.45	14.72
5876	NYSE	IRS	Mon, Oct 15, 2018	14.45	14.92	14.19	14.61
5875	NYSE	IRS	Fri, Oct 12, 2018	14.36	14.76	14.22	14.40
5874	NYSE	IRS	Thu, Oct 11, 2018	14.69	14.74	14.16	14.39
5873	NYSE	IRS	Wed, Oct 10, 2018	16.15	16.49	15.21	15.48
5872	NYSE	IRS	Tue, Oct 9, 2018	16.39	16.47	15.56	16.42
5871	NYSE	IRS	Mon, Oct 8, 2018	15.44	16.60	15.10	16.34
5870	NYSE	IRS	Fri, Oct 5, 2018	15.70	16.00	15.22	15.69
5869	NYSE	IRS	Thu, Oct 4, 2018	16.58	16.60	15.50	15.66
5868	NYSE	IRS	Wed, Oct 3, 2018	16.55	17.00	16.50	16.69
5867	NYSE	IRS	Tue, Oct 2, 2018	16.53	16.90	16.30	16.40
5866	NYSE	IRS	Mon, Oct 1, 2018	17.05	17.05	16.16	16.48
5865	NYSE	IRS	Fri, Sep 28, 2018	16.84	17.14	16.67	16.95
5864	NYSE	IRS	Thu, Sep 27, 2018	17.23	17.57	16.74	16.89
5863	NYSE	IRS	Wed, Sep 26, 2018	17.33	18.66	17.10	17.45
5862	NYSE	IRS	Tue, Sep 25, 2018	16.96	17.20	15.91	17.06
5861	NYSE	IRS	Mon, Sep 24, 2018	17.14	17.19	16.25	17.15
5860	NYSE	IRS	Fri, Sep 21, 2018	16.95	17.47	16.95	17.14
5859	NYSE	IRS	Thu, Sep 20, 2018	16.86	17.10	16.23	16.90
5858	NYSE	IRS	Wed, Sep 19, 2018	15.57	16.90	15.57	16.88
5857	NYSE	IRS	Tue, Sep 18, 2018	15.89	16.15	15.74	16.02
5856	NYSE	IRS	Mon, Sep 17, 2018	16.14	16.38	15.90	15.99
5855	NYSE	IRS	Fri, Sep 14, 2018	15.41	16.17	15.31	16.02
5854	NYSE	IRS	Thu, Sep 13, 2018	15.28	15.58	15.05	15.50
5853	NYSE	IRS	Wed, Sep 12, 2018	15.08	15.45	15.08	15.20
5852	NYSE	IRS	Tue, Sep 11, 2018	15.00	15.16	14.59	15.07
5851	NYSE	IRS	Mon, Sep 10, 2018	14.65	15.07	14.52	14.98
5850	NYSE	IRS	Fri, Sep 7, 2018	14.99	15.05	14.42	14.46
5849	NYSE	IRS	Thu, Sep 6, 2018	14.89	15.39	14.58	14.91
5848	NYSE	IRS	Wed, Sep 5, 2018	14.40	14.65	14.28	14.40
5847	NYSE	IRS	Tue, Sep 4, 2018	15.95	15.95	14.31	14.40
5846	NYSE	IRS	Fri, Aug 31, 2018	13.85	16.52	13.85	16.39
5845	NYSE	IRS	Thu, Aug 30, 2018	14.60	14.70	13.77	13.88
5844	NYSE	IRS	Wed, Aug 29, 2018	15.43	15.57	14.51	14.80
5843	NYSE	IRS	Tue, Aug 28, 2018	15.60	15.66	15.11	15.40
5842	NYSE	IRS	Mon, Aug 27, 2018	15.74	16.13	15.60	15.61
5841	NYSE	IRS	Fri, Aug 24, 2018	15.88	16.08	15.50	15.70
5840	NYSE	IRS	Thu, Aug 23, 2018	15.75	16.10	15.75	15.88
5839	NYSE	IRS	Wed, Aug 22, 2018	15.84	15.99	15.48	15.70
5838	NYSE	IRS	Tue, Aug 21, 2018	15.86	16.21	15.70	15.89
5837	NYSE	IRS	Mon, Aug 20, 2018	15.90	16.07	15.63	15.80
5836	NYSE	IRS	Fri, Aug 17, 2018	16.00	16.00	15.67	15.86
5835	NYSE	IRS	Thu, Aug 16, 2018	16.33	16.47	16.10	16.10
5834	NYSE	IRS	Wed, Aug 15, 2018	15.90	16.26	15.47	16.19
5833	NYSE	IRS	Tue, Aug 14, 2018	16.00	16.28	15.77	16.11
5832	NYSE	IRS	Mon, Aug 13, 2018	16.70	16.70	15.60	15.97
5831	NYSE	IRS	Fri, Aug 10, 2018	17.05	17.14	16.41	16.65
5830	NYSE	IRS	Thu, Aug 9, 2018	17.52	17.76	17.17	17.22
5829	NYSE	IRS	Wed, Aug 8, 2018	17.91	18.08	17.29	17.46
5828	NYSE	IRS	Tue, Aug 7, 2018	18.36	18.50	17.98	18.02
5827	NYSE	IRS	Mon, Aug 6, 2018	18.38	18.75	18.16	18.26
5826	NYSE	IRS	Fri, Aug 3, 2018	18.41	18.64	18.23	18.39
5825	NYSE	IRS	Thu, Aug 2, 2018	18.67	18.95	18.42	18.42
5824	NYSE	IRS	Wed, Aug 1, 2018	18.93	19.03	18.50	18.67
5823	NYSE	IRS	Tue, Jul 31, 2018	17.88	18.95	17.83	18.66
5822	NYSE	IRS	Mon, Jul 30, 2018	18.21	19.00	17.83	18.03
5821	NYSE	IRS	Fri, Jul 27, 2018	18.31	18.91	18.14	18.22
5820	NYSE	IRS	Thu, Jul 26, 2018	17.41	18.36	17.41	18.35
5819	NYSE	IRS	Wed, Jul 25, 2018	17.40	17.50	17.33	17.48
5818	NYSE	IRS	Tue, Jul 24, 2018	17.55	17.60	17.16	17.35
5817	NYSE	IRS	Mon, Jul 23, 2018	17.40	17.68	17.40	17.50
5816	NYSE	IRS	Fri, Jul 20, 2018	17.35	17.49	17.20	17.40
5815	NYSE	IRS	Thu, Jul 19, 2018	17.10	17.51	17.00	17.19
5814	NYSE	IRS	Wed, Jul 18, 2018	17.65	17.80	17.23	17.35
5813	NYSE	IRS	Tue, Jul 17, 2018	17.90	18.14	17.65	17.66
5812	NYSE	IRS	Mon, Jul 16, 2018	18.30	18.60	17.91	17.98
5811	NYSE	IRS	Fri, Jul 13, 2018	18.44	18.93	18.13	18.27
5810	NYSE	IRS	Thu, Jul 12, 2018	18.32	18.80	18.27	18.36
5809	NYSE	IRS	Wed, Jul 11, 2018	18.55	18.85	18.11	18.53
5808	NYSE	IRS	Tue, Jul 10, 2018	18.42	18.69	18.24	18.43
5807	NYSE	IRS	Mon, Jul 9, 2018	18.08	19.08	18.08	18.51
5806	NYSE	IRS	Fri, Jul 6, 2018	17.75	18.84	17.75	18.30
5805	NYSE	IRS	Thu, Jul 5, 2018	18.07	18.47	17.62	17.88
5804	NYSE	IRS	Tue, Jul 3, 2018	16.96	18.45	16.82	18.09
5803	NYSE	IRS	Mon, Jul 2, 2018	17.40	17.40	16.72	16.77
5802	NYSE	IRS	Fri, Jun 29, 2018	17.41	18.01	17.12	17.29
5801	NYSE	IRS	Thu, Jun 28, 2018	17.59	17.67	17.00	17.44
5800	NYSE	IRS	Wed, Jun 27, 2018	18.73	18.73	17.58	17.64
5799	NYSE	IRS	Tue, Jun 26, 2018	19.08	19.83	18.63	18.64
5798	NYSE	IRS	Mon, Jun 25, 2018	19.17	20.12	18.78	19.21
5797	NYSE	IRS	Fri, Jun 22, 2018	19.46	19.65	19.00	19.12
5796	NYSE	IRS	Thu, Jun 21, 2018	19.38	20.26	19.00	19.38
5795	NYSE	IRS	Wed, Jun 20, 2018	17.87	18.50	17.36	18.37
5794	NYSE	IRS	Tue, Jun 19, 2018	16.82	17.99	16.52	17.87
5793	NYSE	IRS	Mon, Jun 18, 2018	18.10	18.10	16.51	16.81
5792	NYSE	IRS	Fri, Jun 15, 2018	17.46	18.13	17.30	18.13
5791	NYSE	IRS	Thu, Jun 14, 2018	18.63	18.63	17.28	17.28
5790	NYSE	IRS	Wed, Jun 13, 2018	18.78	18.84	18.55	18.70
5789	NYSE	IRS	Tue, Jun 12, 2018	18.48	19.20	18.34	18.80
5788	NYSE	IRS	Mon, Jun 11, 2018	18.99	19.30	18.50	18.50
5787	NYSE	IRS	Fri, Jun 8, 2018	19.25	19.59	18.79	19.00
5786	NYSE	IRS	Thu, Jun 7, 2018	19.45	19.58	18.49	19.12
5785	NYSE	IRS	Wed, Jun 6, 2018	20.13	20.41	19.02	19.65
5784	NYSE	IRS	Tue, Jun 5, 2018	19.33	20.10	19.33	19.88
5783	NYSE	IRS	Mon, Jun 4, 2018	19.09	19.75	19.00	19.11
5782	NYSE	IRS	Fri, Jun 1, 2018	19.28	19.28	18.51	19.19
5781	NYSE	IRS	Thu, May 31, 2018	19.77	19.77	19.00	19.00
5780	NYSE	IRS	Wed, May 30, 2018	19.62	19.66	19.17	19.45
5779	NYSE	IRS	Tue, May 29, 2018	20.07	20.07	19.25	19.49
5778	NYSE	IRS	Fri, May 25, 2018	20.05	20.60	19.92	20.20
5777	NYSE	IRS	Thu, May 24, 2018	20.60	20.73	19.68	20.12
5776	NYSE	IRS	Wed, May 23, 2018	20.00	20.94	19.39	20.58
5775	NYSE	IRS	Tue, May 22, 2018	20.49	20.49	19.35	20.11
5774	NYSE	IRS	Mon, May 21, 2018	20.47	21.27	19.47	20.30
5773	NYSE	IRS	Fri, May 18, 2018	20.87	20.87	20.20	20.43
5772	NYSE	IRS	Thu, May 17, 2018	21.39	21.43	20.75	20.91
5771	NYSE	IRS	Wed, May 16, 2018	21.02	21.97	20.71	21.21
5770	NYSE	IRS	Tue, May 15, 2018	20.68	21.13	20.22	21.01
5769	NYSE	IRS	Mon, May 14, 2018	20.19	21.33	20.10	20.74
5768	NYSE	IRS	Fri, May 11, 2018	21.40	21.40	20.18	20.68
5767	NYSE	IRS	Thu, May 10, 2018	20.80	21.41	20.80	21.32
5766	NYSE	IRS	Wed, May 9, 2018	21.51	21.80	20.43	20.65
5765	NYSE	IRS	Tue, May 8, 2018	21.50	21.71	18.04	21.41
5764	NYSE	IRS	Mon, May 7, 2018	21.32	21.71	21.00	21.49
5763	NYSE	IRS	Fri, May 4, 2018	21.03	22.57	20.96	21.32
5762	NYSE	IRS	Thu, May 3, 2018	21.70	21.97	20.51	21.20
5761	NYSE	IRS	Wed, May 2, 2018	22.59	22.70	21.59	21.75
5760	NYSE	IRS	Tue, May 1, 2018	22.73	23.16	22.53	22.59
5759	NYSE	IRS	Mon, Apr 30, 2018	23.65	23.75	22.95	22.95
5758	NYSE	IRS	Fri, Apr 27, 2018	24.01	24.43	23.60	23.61
5757	NYSE	IRS	Thu, Apr 26, 2018	24.81	24.81	23.23	23.85
5756	NYSE	IRS	Wed, Apr 25, 2018	24.48	24.87	23.18	24.87
5755	NYSE	IRS	Tue, Apr 24, 2018	24.56	24.62	24.05	24.45
5754	NYSE	IRS	Mon, Apr 23, 2018	24.37	24.89	23.61	24.45
5753	NYSE	IRS	Fri, Apr 20, 2018	24.74	24.81	23.86	24.00
5752	NYSE	IRS	Thu, Apr 19, 2018	25.33	25.33	24.32	24.69
5751	NYSE	IRS	Wed, Apr 18, 2018	24.82	25.27	24.70	25.03
5750	NYSE	IRS	Tue, Apr 17, 2018	24.86	26.00	24.76	24.76
5749	NYSE	IRS	Mon, Apr 16, 2018	25.36	25.49	24.29	24.82
5748	NYSE	IRS	Fri, Apr 13, 2018	25.68	25.85	24.89	25.09
5747	NYSE	IRS	Thu, Apr 12, 2018	25.38	25.72	24.80	25.69
5746	NYSE	IRS	Wed, Apr 11, 2018	25.50	25.62	25.27	25.27
5745	NYSE	IRS	Tue, Apr 10, 2018	25.32	25.50	25.17	25.46
5744	NYSE	IRS	Mon, Apr 9, 2018	25.50	25.62	25.00	25.32
5743	NYSE	IRS	Fri, Apr 6, 2018	25.31	25.47	24.78	25.35
5742	NYSE	IRS	Thu, Apr 5, 2018	25.00	25.63	24.79	25.30
5741	NYSE	IRS	Wed, Apr 4, 2018	24.08	25.23	24.00	24.90
5740	NYSE	IRS	Tue, Apr 3, 2018	23.84	24.33	23.45	24.33
5739	NYSE	IRS	Mon, Apr 2, 2018	23.77	24.68	23.28	23.77
5738	NYSE	IRS	Thu, Mar 29, 2018	23.24	23.83	23.17	23.65
5737	NYSE	IRS	Wed, Mar 28, 2018	23.56	23.75	22.92	23.16
5736	NYSE	IRS	Tue, Mar 27, 2018	23.38	23.79	23.09	23.40
5735	NYSE	IRS	Mon, Mar 26, 2018	23.49	23.71	22.90	23.30
5734	NYSE	IRS	Fri, Mar 23, 2018	23.15	24.94	22.98	23.27
5733	NYSE	IRS	Thu, Mar 22, 2018	23.81	24.57	22.57	23.00
5732	NYSE	IRS	Wed, Mar 21, 2018	24.62	24.62	23.55	23.69
5731	NYSE	IRS	Tue, Mar 20, 2018	25.31	25.76	24.18	24.50
5730	NYSE	IRS	Mon, Mar 19, 2018	26.29	26.29	25.00	25.45
5729	NYSE	IRS	Fri, Mar 16, 2018	26.03	26.49	25.66	26.28
5728	NYSE	IRS	Thu, Mar 15, 2018	25.75	26.58	25.51	25.95
5727	NYSE	IRS	Wed, Mar 14, 2018	26.09	26.09	25.18	25.73
5726	NYSE	IRS	Tue, Mar 13, 2018	26.07	26.15	25.71	25.94
5725	NYSE	IRS	Mon, Mar 12, 2018	26.34	26.48	25.80	26.02
5724	NYSE	IRS	Fri, Mar 9, 2018	26.10	26.41	25.95	26.05
5723	NYSE	IRS	Thu, Mar 8, 2018	26.61	26.81	25.91	26.10
5722	NYSE	IRS	Wed, Mar 7, 2018	26.34	26.51	25.90	26.49
5721	NYSE	IRS	Tue, Mar 6, 2018	26.45	26.73	26.22	26.45
5720	NYSE	IRS	Mon, Mar 5, 2018	26.59	26.59	25.94	26.11
5719	NYSE	IRS	Fri, Mar 2, 2018	26.95	26.95	26.15	26.41
5718	NYSE	IRS	Thu, Mar 1, 2018	27.94	27.94	26.66	27.21
5717	NYSE	IRS	Wed, Feb 28, 2018	27.65	28.21	27.12	27.82
5716	NYSE	IRS	Tue, Feb 27, 2018	27.77	28.27	27.10	27.54
5715	NYSE	IRS	Mon, Feb 26, 2018	27.52	27.97	27.22	27.55
5714	NYSE	IRS	Fri, Feb 23, 2018	27.00	27.55	26.64	27.33
5713	NYSE	IRS	Thu, Feb 22, 2018	27.49	27.49	26.47	27.00
5712	NYSE	IRS	Wed, Feb 21, 2018	27.14	28.00	27.11	27.30
5711	NYSE	IRS	Tue, Feb 20, 2018	27.26	27.50	26.91	27.03
5710	NYSE	IRS	Fri, Feb 16, 2018	27.21	27.85	27.21	27.26
5709	NYSE	IRS	Thu, Feb 15, 2018	26.81	27.20	26.39	27.05
5708	NYSE	IRS	Wed, Feb 14, 2018	27.38	27.38	26.15	26.60
5707	NYSE	IRS	Tue, Feb 13, 2018	26.67	27.80	26.34	27.26
5706	NYSE	IRS	Mon, Feb 12, 2018	25.53	27.25	25.47	26.87
5705	NYSE	IRS	Fri, Feb 9, 2018	25.23	26.14	24.28	25.34
5704	NYSE	IRS	Thu, Feb 8, 2018	25.60	26.19	24.55	25.02
5703	NYSE	IRS	Wed, Feb 7, 2018	26.13	27.48	26.05	26.23
5702	NYSE	IRS	Tue, Feb 6, 2018	25.98	27.10	25.25	26.02
5701	NYSE	IRS	Mon, Feb 5, 2018	26.98	26.98	23.87	26.26
5700	NYSE	IRS	Fri, Feb 2, 2018	28.55	28.55	27.03	27.23
5699	NYSE	IRS	Thu, Feb 1, 2018	28.88	29.00	27.75	28.25
5698	NYSE	IRS	Wed, Jan 31, 2018	28.56	28.95	28.45	28.72
5697	NYSE	IRS	Tue, Jan 30, 2018	29.14	29.14	27.86	28.11
5696	NYSE	IRS	Mon, Jan 29, 2018	29.91	29.98	28.88	29.36
5695	NYSE	IRS	Fri, Jan 26, 2018	28.97	29.92	28.72	29.83
5694	NYSE	IRS	Thu, Jan 25, 2018	28.39	28.78	28.03	28.67
5693	NYSE	IRS	Wed, Jan 24, 2018	29.89	29.89	28.00	28.17
5692	NYSE	IRS	Tue, Jan 23, 2018	28.89	30.00	28.72	29.91
5691	NYSE	IRS	Mon, Jan 22, 2018	29.05	29.49	28.60	29.49
5690	NYSE	IRS	Fri, Jan 19, 2018	29.74	29.74	28.58	28.70
5689	NYSE	IRS	Thu, Jan 18, 2018	28.30	29.58	28.12	29.49
5688	NYSE	IRS	Wed, Jan 17, 2018	29.90	30.00	28.47	28.57
5687	NYSE	IRS	Tue, Jan 16, 2018	29.43	29.99	29.15	29.53
5686	NYSE	IRS	Fri, Jan 12, 2018	30.58	30.58	28.71	29.08
5685	NYSE	IRS	Thu, Jan 11, 2018	31.30	32.01	29.78	30.32
5684	NYSE	IRS	Wed, Jan 10, 2018	31.44	32.45	29.98	31.30
5683	NYSE	IRS	Tue, Jan 9, 2018	31.92	31.92	31.06	31.22
5682	NYSE	IRS	Mon, Jan 8, 2018	31.92	31.92	31.17	31.78
5681	NYSE	IRS	Fri, Jan 5, 2018	32.54	32.72	31.63	32.02
5680	NYSE	IRS	Thu, Jan 4, 2018	32.10	32.97	31.41	32.17
5679	NYSE	IRS	Wed, Jan 3, 2018	32.00	32.20	30.70	31.70
5678	NYSE	IRS	Tue, Jan 2, 2018	29.86	31.81	29.60	31.80
5677	NYSE	IRS	Fri, Dec 29, 2017	29.52	30.42	29.02	29.60
5676	NYSE	IRS	Thu, Dec 28, 2017	29.60	30.00	28.84	29.61
5675	NYSE	IRS	Wed, Dec 27, 2017	29.60	30.48	28.75	29.39
5674	NYSE	IRS	Tue, Dec 26, 2017	29.20	30.02	29.00	29.44
5673	NYSE	IRS	Fri, Dec 22, 2017	29.82	30.09	28.71	29.04
5672	NYSE	IRS	Thu, Dec 21, 2017	29.37	30.23	29.30	29.55
5671	NYSE	IRS	Wed, Dec 20, 2017	29.09	29.94	28.60	29.25
5670	NYSE	IRS	Tue, Dec 19, 2017	29.27	29.39	27.44	29.35
5669	NYSE	IRS	Mon, Dec 18, 2017	29.51	29.60	28.72	29.00
5668	NYSE	IRS	Fri, Dec 15, 2017	28.93	29.71	27.51	29.13
5667	NYSE	IRS	Thu, Dec 14, 2017	30.20	30.73	28.71	28.71
5666	NYSE	IRS	Wed, Dec 13, 2017	30.25	30.30	29.94	30.00
5665	NYSE	IRS	Tue, Dec 12, 2017	30.18	30.77	29.62	30.20
5664	NYSE	IRS	Mon, Dec 11, 2017	31.87	31.87	29.68	29.83
5663	NYSE	IRS	Fri, Dec 8, 2017	30.25	31.83	29.98	31.77
5662	NYSE	IRS	Thu, Dec 7, 2017	29.27	29.74	28.98	29.68
5661	NYSE	IRS	Wed, Dec 6, 2017	28.23	29.39	28.16	29.01
5660	NYSE	IRS	Tue, Dec 5, 2017	28.83	29.00	28.15	28.15
5659	NYSE	IRS	Mon, Dec 4, 2017	29.66	30.00	28.83	28.83
5658	NYSE	IRS	Fri, Dec 1, 2017	30.17	30.86	29.40	29.40
5657	NYSE	IRS	Thu, Nov 30, 2017	29.38	30.25	28.56	30.19
5656	NYSE	IRS	Wed, Nov 29, 2017	29.48	30.41	29.08	29.08
5655	NYSE	IRS	Tue, Nov 28, 2017	29.76	29.91	29.03	29.23
5654	NYSE	IRS	Mon, Nov 27, 2017	30.45	30.48	29.12	29.61
5653	NYSE	IRS	Fri, Nov 24, 2017	30.20	30.85	29.90	29.90
5652	NYSE	IRS	Wed, Nov 22, 2017	29.00	30.71	28.84	30.60
5651	NYSE	IRS	Tue, Nov 21, 2017	28.89	30.11	28.57	28.92
5650	NYSE	IRS	Mon, Nov 20, 2017	29.28	29.41	28.30	28.95
5649	NYSE	IRS	Fri, Nov 17, 2017	29.20	29.40	29.00	29.05
5648	NYSE	IRS	Thu, Nov 16, 2017	28.08	29.97	28.08	28.85
5647	NYSE	IRS	Wed, Nov 15, 2017	26.40	27.96	26.22	27.75
5646	NYSE	IRS	Tue, Nov 14, 2017	27.22	27.63	25.81	26.63
5645	NYSE	IRS	Mon, Nov 13, 2017	27.81	28.00	27.09	27.20
5644	NYSE	IRS	Fri, Nov 10, 2017	28.85	29.94	27.25	27.81
5643	NYSE	IRS	Thu, Nov 9, 2017	29.26	30.28	28.53	28.63
5642	NYSE	IRS	Wed, Nov 8, 2017	30.00	30.62	28.91	29.05
5641	NYSE	IRS	Tue, Nov 7, 2017	29.98	30.55	29.79	29.92
5640	NYSE	IRS	Mon, Nov 6, 2017	30.04	30.44	29.60	29.87
5639	NYSE	IRS	Fri, Nov 3, 2017	29.90	30.69	29.66	30.00
5638	NYSE	IRS	Thu, Nov 2, 2017	28.82	29.82	28.81	29.71
5637	NYSE	IRS	Wed, Nov 1, 2017	29.28	29.90	28.26	28.96
5636	NYSE	IRS	Tue, Oct 31, 2017	28.07	29.50	28.07	29.12
5635	NYSE	IRS	Mon, Oct 30, 2017	28.18	28.64	27.77	28.05
5634	NYSE	IRS	Fri, Oct 27, 2017	28.31	28.31	27.52	28.02
5633	NYSE	IRS	Thu, Oct 26, 2017	28.43	28.76	28.05	28.36
5632	NYSE	IRS	Wed, Oct 25, 2017	28.95	29.50	28.26	28.45
5631	NYSE	IRS	Tue, Oct 24, 2017	26.90	29.36	26.49	28.95
5630	NYSE	IRS	Mon, Oct 23, 2017	24.89	27.86	24.89	26.99
5629	NYSE	IRS	Fri, Oct 20, 2017	24.97	25.39	24.71	24.90
5628	NYSE	IRS	Thu, Oct 19, 2017	25.08	25.38	24.64	24.75
5627	NYSE	IRS	Wed, Oct 18, 2017	25.25	25.50	25.02	25.16
5626	NYSE	IRS	Tue, Oct 17, 2017	25.04	25.50	24.93	25.20
5625	NYSE	IRS	Mon, Oct 16, 2017	24.21	24.90	24.21	24.80
5624	NYSE	IRS	Fri, Oct 13, 2017	24.63	24.63	24.08	24.25
5623	NYSE	IRS	Thu, Oct 12, 2017	24.98	25.04	24.55	24.62
5622	NYSE	IRS	Wed, Oct 11, 2017	24.99	25.24	24.60	24.74
5621	NYSE	IRS	Tue, Oct 10, 2017	25.09	25.11	24.61	25.06
5620	NYSE	IRS	Mon, Oct 9, 2017	25.83	25.83	24.75	24.91
5619	NYSE	IRS	Fri, Oct 6, 2017	25.38	25.77	25.38	25.63
5618	NYSE	IRS	Thu, Oct 5, 2017	25.00	25.38	24.93	25.10
5617	NYSE	IRS	Wed, Oct 4, 2017	25.00	25.40	24.85	24.85
5616	NYSE	IRS	Tue, Oct 3, 2017	25.08	25.28	24.70	24.90
5615	NYSE	IRS	Mon, Oct 2, 2017	24.53	25.40	24.53	25.19
5614	NYSE	IRS	Fri, Sep 29, 2017	24.47	25.49	24.00	24.55
5613	NYSE	IRS	Thu, Sep 28, 2017	23.84	24.90	23.55	24.24
5612	NYSE	IRS	Wed, Sep 27, 2017	24.50	24.50	23.75	23.95
5611	NYSE	IRS	Tue, Sep 26, 2017	24.45	24.65	24.16	24.18
5610	NYSE	IRS	Mon, Sep 25, 2017	24.94	24.94	24.42	24.50
5609	NYSE	IRS	Fri, Sep 22, 2017	24.67	24.96	24.25	24.74
5608	NYSE	IRS	Thu, Sep 21, 2017	24.55	25.22	24.06	24.55
5607	NYSE	IRS	Wed, Sep 20, 2017	24.90	25.00	24.29	24.44
5606	NYSE	IRS	Tue, Sep 19, 2017	24.78	25.14	24.54	24.87
5605	NYSE	IRS	Mon, Sep 18, 2017	24.90	25.00	24.67	24.78
5604	NYSE	IRS	Fri, Sep 15, 2017	24.35	24.96	24.35	24.91
5603	NYSE	IRS	Thu, Sep 14, 2017	24.54	24.68	23.69	24.55
5602	NYSE	IRS	Wed, Sep 13, 2017	24.91	24.91	24.11	24.40
5601	NYSE	IRS	Tue, Sep 12, 2017	24.78	25.29	24.25	24.46
5600	NYSE	IRS	Mon, Sep 11, 2017	24.55	25.00	24.55	25.00
5599	NYSE	IRS	Fri, Sep 8, 2017	24.78	25.17	23.92	24.67
5598	NYSE	IRS	Thu, Sep 7, 2017	25.29	25.29	24.27	24.98
5597	NYSE	IRS	Wed, Sep 6, 2017	24.88	25.21	24.53	24.84
5596	NYSE	IRS	Tue, Sep 5, 2017	24.79	25.19	24.60	24.92
5595	NYSE	IRS	Fri, Sep 1, 2017	24.37	25.05	24.26	25.05
5594	NYSE	IRS	Thu, Aug 31, 2017	24.12	24.98	23.96	24.20
5593	NYSE	IRS	Wed, Aug 30, 2017	24.66	25.03	24.30	24.30
5592	NYSE	IRS	Tue, Aug 29, 2017	25.05	25.12	24.45	24.86
5591	NYSE	IRS	Mon, Aug 28, 2017	24.95	24.95	24.63	24.90
5590	NYSE	IRS	Fri, Aug 25, 2017	25.11	25.15	24.90	24.96
5589	NYSE	IRS	Thu, Aug 24, 2017	25.05	25.31	24.84	24.90
5588	NYSE	IRS	Wed, Aug 23, 2017	25.44	25.58	24.56	25.04
5587	NYSE	IRS	Tue, Aug 22, 2017	25.35	25.87	24.95	25.50
5586	NYSE	IRS	Mon, Aug 21, 2017	25.25	26.53	25.10	25.25
5585	NYSE	IRS	Fri, Aug 18, 2017	24.83	25.67	24.83	25.03
5584	NYSE	IRS	Thu, Aug 17, 2017	24.80	25.11	24.60	24.76
5583	NYSE	IRS	Wed, Aug 16, 2017	24.60	25.24	24.27	24.56
5582	NYSE	IRS	Tue, Aug 15, 2017	25.00	25.00	23.65	24.30
5581	NYSE	IRS	Mon, Aug 14, 2017	23.00	25.12	23.00	25.00
5580	NYSE	IRS	Fri, Aug 11, 2017	22.10	22.86	22.05	22.39
5579	NYSE	IRS	Thu, Aug 10, 2017	22.18	22.51	21.86	22.13
5578	NYSE	IRS	Wed, Aug 9, 2017	22.40	22.40	22.10	22.22
5577	NYSE	IRS	Tue, Aug 8, 2017	22.25	22.49	22.16	22.30
5576	NYSE	IRS	Mon, Aug 7, 2017	22.58	22.58	22.09	22.27
5575	NYSE	IRS	Fri, Aug 4, 2017	22.48	22.97	22.00	22.84
5574	NYSE	IRS	Thu, Aug 3, 2017	22.06	22.49	22.00	22.46
5573	NYSE	IRS	Wed, Aug 2, 2017	22.10	22.19	21.91	22.02
5572	NYSE	IRS	Tue, Aug 1, 2017	22.28	22.70	21.77	22.00
5571	NYSE	IRS	Mon, Jul 31, 2017	21.86	22.27	21.76	22.26
5570	NYSE	IRS	Fri, Jul 28, 2017	22.02	22.85	21.22	22.35
5569	NYSE	IRS	Thu, Jul 27, 2017	22.55	23.43	21.63	22.31
5568	NYSE	IRS	Wed, Jul 26, 2017	22.66	22.90	22.05	22.17
5567	NYSE	IRS	Tue, Jul 25, 2017	23.03	23.18	22.21	22.84
5566	NYSE	IRS	Mon, Jul 24, 2017	23.43	23.43	22.73	22.95
5565	NYSE	IRS	Fri, Jul 21, 2017	23.10	23.63	22.30	23.11
5564	NYSE	IRS	Thu, Jul 20, 2017	22.46	23.47	22.10	23.27
5563	NYSE	IRS	Wed, Jul 19, 2017	22.85	23.28	22.05	22.49
5562	NYSE	IRS	Tue, Jul 18, 2017	23.17	23.55	22.35	22.76
5561	NYSE	IRS	Mon, Jul 17, 2017	23.77	24.98	23.09	23.09
5560	NYSE	IRS	Fri, Jul 14, 2017	23.78	24.20	23.14	23.75
5559	NYSE	IRS	Thu, Jul 13, 2017	24.88	24.88	23.58	23.70
5558	NYSE	IRS	Wed, Jul 12, 2017	24.00	25.20	23.82	24.74
5557	NYSE	IRS	Tue, Jul 11, 2017	24.00	24.50	23.97	24.05
5556	NYSE	IRS	Mon, Jul 10, 2017	24.50	24.50	23.87	24.00
5555	NYSE	IRS	Fri, Jul 7, 2017	23.92	24.34	23.24	23.96
5554	NYSE	IRS	Thu, Jul 6, 2017	24.58	24.77	23.35	23.65
5553	NYSE	IRS	Wed, Jul 5, 2017	24.55	24.96	24.26	24.38
5552	NYSE	IRS	Mon, Jul 3, 2017	23.43	25.00	23.43	24.71
5551	NYSE	IRS	Fri, Jun 30, 2017	23.50	24.23	23.33	24.12
5550	NYSE	IRS	Thu, Jun 29, 2017	23.92	23.92	22.63	23.90
5549	NYSE	IRS	Wed, Jun 28, 2017	23.42	24.30	23.42	23.80
5548	NYSE	IRS	Tue, Jun 27, 2017	23.97	24.29	23.51	23.67
5547	NYSE	IRS	Mon, Jun 26, 2017	23.75	24.27	23.33	24.24
5546	NYSE	IRS	Fri, Jun 23, 2017	24.24	24.24	22.70	23.60
5545	NYSE	IRS	Thu, Jun 22, 2017	23.60	24.50	23.60	24.35
5544	NYSE	IRS	Wed, Jun 21, 2017	23.91	23.91	22.16	23.35
5543	NYSE	IRS	Tue, Jun 20, 2017	24.35	24.75	23.94	24.39
5542	NYSE	IRS	Mon, Jun 19, 2017	24.35	24.71	24.25	24.50
5541	NYSE	IRS	Fri, Jun 16, 2017	24.00	24.30	23.47	24.00
5540	NYSE	IRS	Thu, Jun 15, 2017	23.45	23.73	23.29	23.61
5539	NYSE	IRS	Wed, Jun 14, 2017	23.80	24.29	23.22	23.36
5538	NYSE	IRS	Tue, Jun 13, 2017	23.57	23.98	23.53	23.59
5537	NYSE	IRS	Mon, Jun 12, 2017	23.34	23.60	22.93	23.50
5536	NYSE	IRS	Fri, Jun 9, 2017	23.82	24.00	23.23	23.55
5535	NYSE	IRS	Thu, Jun 8, 2017	24.36	24.36	23.43	23.88
5534	NYSE	IRS	Wed, Jun 7, 2017	24.68	24.84	24.15	24.15
5533	NYSE	IRS	Tue, Jun 6, 2017	24.88	24.88	24.45	24.45
5532	NYSE	IRS	Mon, Jun 5, 2017	24.95	24.95	24.41	24.83
5531	NYSE	IRS	Fri, Jun 2, 2017	24.97	25.04	24.38	24.80
5530	NYSE	IRS	Thu, Jun 1, 2017	24.43	25.00	24.01	24.82
5529	NYSE	IRS	Wed, May 31, 2017	24.50	24.91	24.11	24.50
5528	NYSE	IRS	Tue, May 30, 2017	24.50	24.51	24.32	24.40
5527	NYSE	IRS	Fri, May 26, 2017	24.43	24.77	24.38	24.49
5526	NYSE	IRS	Thu, May 25, 2017	24.61	25.17	24.05	24.44
5525	NYSE	IRS	Wed, May 24, 2017	24.50	24.83	24.31	24.41
5524	NYSE	IRS	Tue, May 23, 2017	24.88	24.98	24.24	24.41
5523	NYSE	IRS	Mon, May 22, 2017	25.36	25.37	24.86	25.00
5522	NYSE	IRS	Fri, May 19, 2017	24.83	25.30	24.50	25.20
5521	NYSE	IRS	Thu, May 18, 2017	24.90	24.96	24.00	24.66
5520	NYSE	IRS	Wed, May 17, 2017	25.27	25.47	24.83	25.25
5519	NYSE	IRS	Tue, May 16, 2017	25.28	25.98	25.13	25.38
5518	NYSE	IRS	Mon, May 15, 2017	25.94	25.94	25.26	25.26
5517	NYSE	IRS	Fri, May 12, 2017	25.41	25.56	24.81	25.40
5516	NYSE	IRS	Thu, May 11, 2017	24.88	25.39	24.88	25.30
5515	NYSE	IRS	Wed, May 10, 2017	24.52	25.05	24.52	24.97
5514	NYSE	IRS	Tue, May 9, 2017	25.04	25.05	24.33	24.44
5513	NYSE	IRS	Mon, May 8, 2017	25.01	25.02	24.85	24.92
5512	NYSE	IRS	Fri, May 5, 2017	25.00	25.02	24.75	24.95
5511	NYSE	IRS	Thu, May 4, 2017	25.55	25.60	24.33	24.85
5510	NYSE	IRS	Wed, May 3, 2017	25.35	25.50	25.25	25.49
5509	NYSE	IRS	Tue, May 2, 2017	25.17	25.42	25.06	25.40
5508	NYSE	IRS	Mon, May 1, 2017	25.41	25.83	24.91	25.05
5507	NYSE	IRS	Fri, Apr 28, 2017	25.47	25.47	24.83	25.22
5506	NYSE	IRS	Thu, Apr 27, 2017	25.50	25.60	25.23	25.35
5505	NYSE	IRS	Wed, Apr 26, 2017	25.41	25.90	25.11	25.50
5504	NYSE	IRS	Tue, Apr 25, 2017	25.51	25.51	25.29	25.50
5503	NYSE	IRS	Mon, Apr 24, 2017	24.84	25.47	24.60	25.37
5502	NYSE	IRS	Fri, Apr 21, 2017	25.00	25.00	23.95	24.63
5501	NYSE	IRS	Thu, Apr 20, 2017	25.15	25.15	24.93	24.94
5500	NYSE	IRS	Wed, Apr 19, 2017	25.86	25.86	24.76	25.32
5499	NYSE	IRS	Tue, Apr 18, 2017	26.00	26.15	25.32	25.37
5498	NYSE	IRS	Mon, Apr 17, 2017	25.73	25.92	25.41	25.81
5497	NYSE	IRS	Thu, Apr 13, 2017	25.77	25.87	25.33	25.50
5496	NYSE	IRS	Wed, Apr 12, 2017	25.46	25.90	25.42	25.52
5495	NYSE	IRS	Tue, Apr 11, 2017	26.07	26.24	25.36	25.39
5494	NYSE	IRS	Mon, Apr 10, 2017	25.95	26.50	25.51	25.60
5493	NYSE	IRS	Fri, Apr 7, 2017	25.94	26.10	25.66	25.83
5492	NYSE	IRS	Thu, Apr 6, 2017	26.15	26.30	25.79	26.08
5491	NYSE	IRS	Wed, Apr 5, 2017	26.16	26.39	25.34	26.15
5490	NYSE	IRS	Tue, Apr 4, 2017	24.85	26.47	24.83	25.89
5489	NYSE	IRS	Mon, Apr 3, 2017	24.75	25.35	24.56	25.05
5488	NYSE	IRS	Fri, Mar 31, 2017	25.05	25.16	24.51	24.51
5487	NYSE	IRS	Thu, Mar 30, 2017	24.56	25.41	24.56	24.87
5486	NYSE	IRS	Wed, Mar 29, 2017	24.11	24.49	24.07	24.41
5485	NYSE	IRS	Tue, Mar 28, 2017	24.55	24.55	23.84	23.85
5484	NYSE	IRS	Mon, Mar 27, 2017	23.64	24.29	23.60	24.06
5483	NYSE	IRS	Fri, Mar 24, 2017	23.58	24.30	23.55	23.78
5482	NYSE	IRS	Thu, Mar 23, 2017	23.99	24.18	23.35	23.55
5481	NYSE	IRS	Wed, Mar 22, 2017	23.78	24.29	23.52	23.79
5480	NYSE	IRS	Tue, Mar 21, 2017	24.42	24.77	23.68	24.24
5479	NYSE	IRS	Mon, Mar 20, 2017	23.65	24.51	23.36	24.30
5478	NYSE	IRS	Fri, Mar 17, 2017	23.49	23.65	23.30	23.65
5477	NYSE	IRS	Thu, Mar 16, 2017	22.13	23.49	22.13	23.39
5476	NYSE	IRS	Wed, Mar 15, 2017	22.25	22.28	21.77	22.05
5475	NYSE	IRS	Tue, Mar 14, 2017	22.35	22.38	21.80	22.25
5474	NYSE	IRS	Mon, Mar 13, 2017	22.58	22.77	22.13	22.57
5473	NYSE	IRS	Fri, Mar 10, 2017	22.31	22.70	22.17	22.65
5472	NYSE	IRS	Thu, Mar 9, 2017	22.96	22.98	21.66	22.06
5471	NYSE	IRS	Wed, Mar 8, 2017	22.51	23.31	22.35	23.21
5470	NYSE	IRS	Tue, Mar 7, 2017	22.81	22.81	22.26	22.39
5469	NYSE	IRS	Mon, Mar 6, 2017	23.18	23.33	22.38	22.48
5468	NYSE	IRS	Fri, Mar 3, 2017	22.80	23.47	22.80	23.35
5467	NYSE	IRS	Thu, Mar 2, 2017	23.45	23.64	22.83	22.93
5466	NYSE	IRS	Wed, Mar 1, 2017	23.37	23.64	23.18	23.39
5465	NYSE	IRS	Tue, Feb 28, 2017	22.96	23.39	22.41	23.34
5464	NYSE	IRS	Mon, Feb 27, 2017	22.47	23.29	22.44	22.96
5463	NYSE	IRS	Fri, Feb 24, 2017	23.00	23.00	22.19	22.68
5462	NYSE	IRS	Thu, Feb 23, 2017	23.21	23.59	22.29	22.87
5461	NYSE	IRS	Wed, Feb 22, 2017	23.10	23.71	22.50	23.44
5460	NYSE	IRS	Tue, Feb 21, 2017	22.79	23.99	22.35	23.58
5459	NYSE	IRS	Fri, Feb 17, 2017	22.94	23.22	22.35	22.55
5458	NYSE	IRS	Thu, Feb 16, 2017	23.08	23.26	22.51	23.23
5457	NYSE	IRS	Wed, Feb 15, 2017	23.06	23.26	22.90	23.24
5456	NYSE	IRS	Tue, Feb 14, 2017	23.12	23.12	22.67	23.11
5455	NYSE	IRS	Mon, Feb 13, 2017	23.25	23.47	22.64	23.25
5454	NYSE	IRS	Fri, Feb 10, 2017	23.53	23.72	22.58	22.83
5453	NYSE	IRS	Thu, Feb 9, 2017	22.96	23.47	22.76	23.47
5452	NYSE	IRS	Wed, Feb 8, 2017	22.83	22.99	22.20	22.88
5451	NYSE	IRS	Tue, Feb 7, 2017	22.90	23.00	22.28	23.00
5450	NYSE	IRS	Mon, Feb 6, 2017	23.00	23.00	21.60	22.78
5449	NYSE	IRS	Fri, Feb 3, 2017	22.07	23.00	21.75	22.97
5448	NYSE	IRS	Thu, Feb 2, 2017	21.69	22.30	20.76	21.90
5447	NYSE	IRS	Wed, Feb 1, 2017	21.25	21.50	21.15	21.27
5446	NYSE	IRS	Tue, Jan 31, 2017	21.31	21.60	20.88	21.46
5445	NYSE	IRS	Mon, Jan 30, 2017	20.72	21.67	20.46	21.65
5444	NYSE	IRS	Fri, Jan 27, 2017	20.90	21.12	20.65	20.71
5443	NYSE	IRS	Thu, Jan 26, 2017	21.54	21.55	20.61	20.91
5442	NYSE	IRS	Wed, Jan 25, 2017	21.35	22.00	21.07	21.43
5441	NYSE	IRS	Tue, Jan 24, 2017	20.55	21.39	20.53	21.38
5440	NYSE	IRS	Mon, Jan 23, 2017	19.94	20.98	19.92	20.69
5439	NYSE	IRS	Fri, Jan 20, 2017	19.49	19.99	19.40	19.88
5438	NYSE	IRS	Thu, Jan 19, 2017	19.60	19.84	19.12	19.54
5437	NYSE	IRS	Wed, Jan 18, 2017	19.50	19.60	19.17	19.56
5436	NYSE	IRS	Tue, Jan 17, 2017	19.86	19.86	19.24	19.41
5435	NYSE	IRS	Fri, Jan 13, 2017	19.50	20.30	19.31	20.04
5434	NYSE	IRS	Thu, Jan 12, 2017	19.85	20.23	19.34	19.77
5433	NYSE	IRS	Wed, Jan 11, 2017	19.95	20.30	19.45	19.85
5432	NYSE	IRS	Tue, Jan 10, 2017	19.79	20.38	19.37	19.83
5431	NYSE	IRS	Mon, Jan 9, 2017	19.54	19.89	19.13	19.66
5430	NYSE	IRS	Fri, Jan 6, 2017	19.13	19.90	19.00	19.70
5429	NYSE	IRS	Thu, Jan 5, 2017	18.94	19.25	18.79	19.13
5428	NYSE	IRS	Wed, Jan 4, 2017	19.02	19.24	18.74	19.00
5427	NYSE	IRS	Tue, Jan 3, 2017	18.35	19.35	18.35	19.00
5426	NYSE	IRS	Fri, Dec 30, 2016	18.12	18.67	18.00	18.44
5425	NYSE	IRS	Thu, Dec 29, 2016	17.97	18.35	17.80	18.00
5424	NYSE	IRS	Wed, Dec 28, 2016	17.93	18.30	17.50	17.75
5423	NYSE	IRS	Tue, Dec 27, 2016	17.24	17.95	17.00	17.88
5422	NYSE	IRS	Fri, Dec 23, 2016	17.26	17.94	17.00	17.36
5421	NYSE	IRS	Thu, Dec 22, 2016	17.27	17.69	17.16	17.21
5420	NYSE	IRS	Wed, Dec 21, 2016	17.73	17.96	17.00	17.22
5419	NYSE	IRS	Tue, Dec 20, 2016	18.05	18.05	17.06	17.70
5418	NYSE	IRS	Mon, Dec 19, 2016	17.77	18.45	17.52	17.70
5417	NYSE	IRS	Fri, Dec 16, 2016	18.96	18.96	17.66	17.97
5416	NYSE	IRS	Thu, Dec 15, 2016	19.02	19.37	18.61	19.11
5415	NYSE	IRS	Wed, Dec 14, 2016	19.18	19.50	18.67	19.35
5414	NYSE	IRS	Tue, Dec 13, 2016	18.40	19.30	18.30	19.12
5413	NYSE	IRS	Mon, Dec 12, 2016	18.77	18.78	18.38	18.61
5412	NYSE	IRS	Fri, Dec 9, 2016	18.32	18.89	18.32	18.60
5411	NYSE	IRS	Thu, Dec 8, 2016	18.97	18.98	18.16	18.23
5410	NYSE	IRS	Wed, Dec 7, 2016	19.07	19.20	18.80	18.89
5409	NYSE	IRS	Tue, Dec 6, 2016	18.28	19.19	18.05	19.11
5408	NYSE	IRS	Mon, Dec 5, 2016	17.64	18.35	17.64	18.21
5407	NYSE	IRS	Fri, Dec 2, 2016	17.73	17.88	17.46	17.71
5406	NYSE	IRS	Thu, Dec 1, 2016	18.05	18.38	17.64	17.80
5405	NYSE	IRS	Wed, Nov 30, 2016	18.43	18.65	17.85	18.25
5404	NYSE	IRS	Tue, Nov 29, 2016	18.83	19.02	18.25	18.48
5403	NYSE	IRS	Mon, Nov 28, 2016	19.07	19.40	18.77	19.07
5402	NYSE	IRS	Fri, Nov 25, 2016	18.30	19.13	18.30	19.05
5401	NYSE	IRS	Wed, Nov 23, 2016	17.77	18.44	17.77	18.27
5400	NYSE	IRS	Tue, Nov 22, 2016	17.88	17.94	17.31	17.77
5399	NYSE	IRS	Mon, Nov 21, 2016	17.68	17.91	17.54	17.78
5398	NYSE	IRS	Fri, Nov 18, 2016	17.71	17.71	17.24	17.69
5397	NYSE	IRS	Thu, Nov 17, 2016	17.55	18.09	17.38	17.86
5396	NYSE	IRS	Wed, Nov 16, 2016	17.36	18.00	17.00	17.38
5395	NYSE	IRS	Tue, Nov 15, 2016	17.27	17.80	16.90	17.51
5394	NYSE	IRS	Mon, Nov 14, 2016	17.29	17.29	16.13	17.06
5393	NYSE	IRS	Fri, Nov 11, 2016	17.62	17.75	16.90	17.72
5392	NYSE	IRS	Thu, Nov 10, 2016	18.50	18.73	17.68	18.00
5391	NYSE	IRS	Wed, Nov 9, 2016	18.50	18.59	18.23	18.50
5390	NYSE	IRS	Tue, Nov 8, 2016	18.50	18.94	18.02	18.38
5389	NYSE	IRS	Mon, Nov 7, 2016	18.33	18.51	18.10	18.22
5388	NYSE	IRS	Fri, Nov 4, 2016	17.92	18.27	17.84	18.05
5387	NYSE	IRS	Thu, Nov 3, 2016	17.82	18.24	17.58	18.01
5386	NYSE	IRS	Wed, Nov 2, 2016	18.12	18.48	17.73	17.94
5385	NYSE	IRS	Tue, Nov 1, 2016	18.70	18.75	17.91	18.13
5384	NYSE	IRS	Mon, Oct 31, 2016	18.81	19.00	18.50	18.74
5383	NYSE	IRS	Fri, Oct 28, 2016	18.86	19.00	18.63	18.89
5382	NYSE	IRS	Thu, Oct 27, 2016	19.22	19.22	18.73	18.90
5381	NYSE	IRS	Wed, Oct 26, 2016	19.37	19.57	18.74	19.02
5380	NYSE	IRS	Tue, Oct 25, 2016	20.22	20.22	19.54	19.59
5379	NYSE	IRS	Mon, Oct 24, 2016	19.77	20.16	19.74	20.14
5378	NYSE	IRS	Fri, Oct 21, 2016	19.48	19.99	19.00	19.69
5377	NYSE	IRS	Thu, Oct 20, 2016	19.46	19.46	19.09	19.45
5376	NYSE	IRS	Wed, Oct 19, 2016	19.57	19.85	19.28	19.38
5375	NYSE	IRS	Tue, Oct 18, 2016	19.74	19.93	19.60	19.60
5374	NYSE	IRS	Mon, Oct 17, 2016	19.63	19.81	19.43	19.70
5373	NYSE	IRS	Fri, Oct 14, 2016	19.14	19.98	18.78	19.65
5372	NYSE	IRS	Thu, Oct 13, 2016	18.90	19.23	18.70	19.18
5371	NYSE	IRS	Wed, Oct 12, 2016	19.01	19.05	18.84	18.92
5370	NYSE	IRS	Tue, Oct 11, 2016	18.75	19.14	18.60	19.04
5369	NYSE	IRS	Mon, Oct 10, 2016	18.60	19.03	18.60	18.72
5368	NYSE	IRS	Fri, Oct 7, 2016	18.69	18.79	18.42	18.71
5367	NYSE	IRS	Thu, Oct 6, 2016	18.59	19.04	18.10	18.60
5366	NYSE	IRS	Wed, Oct 5, 2016	19.01	19.25	18.50	18.50
5365	NYSE	IRS	Tue, Oct 4, 2016	18.74	19.10	18.52	18.79
5364	NYSE	IRS	Mon, Oct 3, 2016	18.85	19.14	18.63	18.93
5363	NYSE	IRS	Fri, Sep 30, 2016	19.12	19.19	18.82	18.99
5362	NYSE	IRS	Thu, Sep 29, 2016	19.18	19.25	19.00	19.00
5361	NYSE	IRS	Wed, Sep 28, 2016	19.07	19.19	18.94	19.04
5360	NYSE	IRS	Tue, Sep 27, 2016	18.87	19.47	18.80	19.27
5359	NYSE	IRS	Mon, Sep 26, 2016	18.79	19.23	18.64	18.80
5358	NYSE	IRS	Fri, Sep 23, 2016	19.06	19.59	18.63	18.74
5357	NYSE	IRS	Thu, Sep 22, 2016	18.89	19.24	18.72	19.01
5356	NYSE	IRS	Wed, Sep 21, 2016	18.28	18.83	17.90	18.67
5355	NYSE	IRS	Tue, Sep 20, 2016	18.22	18.51	18.06	18.25
5354	NYSE	IRS	Mon, Sep 19, 2016	18.24	18.40	18.02	18.21
5353	NYSE	IRS	Fri, Sep 16, 2016	18.14	18.44	17.94	18.25
5352	NYSE	IRS	Thu, Sep 15, 2016	18.45	18.45	18.01	18.28
5351	NYSE	IRS	Wed, Sep 14, 2016	18.22	18.49	17.98	18.25
5350	NYSE	IRS	Tue, Sep 13, 2016	18.21	18.40	17.93	18.25
5349	NYSE	IRS	Mon, Sep 12, 2016	18.42	18.99	18.00	18.25
5348	NYSE	IRS	Fri, Sep 9, 2016	19.17	19.24	18.40	18.40
5347	NYSE	IRS	Thu, Sep 8, 2016	18.87	19.49	18.45	19.49
5346	NYSE	IRS	Wed, Sep 7, 2016	19.19	19.19	18.62	18.99
5345	NYSE	IRS	Tue, Sep 6, 2016	19.02	19.25	18.80	19.25
5344	NYSE	IRS	Fri, Sep 2, 2016	19.15	19.24	18.50	18.90
5343	NYSE	IRS	Thu, Sep 1, 2016	18.80	19.20	18.40	19.10
5342	NYSE	IRS	Wed, Aug 31, 2016	18.67	18.99	18.64	18.99
5341	NYSE	IRS	Tue, Aug 30, 2016	18.62	19.00	18.62	18.85
5340	NYSE	IRS	Mon, Aug 29, 2016	18.30	19.00	17.96	18.63
5339	NYSE	IRS	Fri, Aug 26, 2016	18.24	18.54	17.98	18.29
5338	NYSE	IRS	Thu, Aug 25, 2016	17.84	18.37	17.84	18.23
5337	NYSE	IRS	Wed, Aug 24, 2016	17.83	18.27	17.50	18.09
5336	NYSE	IRS	Tue, Aug 23, 2016	17.35	18.24	17.35	17.76
5335	NYSE	IRS	Mon, Aug 22, 2016	17.66	17.83	17.04	17.68
5334	NYSE	IRS	Fri, Aug 19, 2016	17.77	17.83	17.34	17.68
5333	NYSE	IRS	Thu, Aug 18, 2016	17.78	18.11	17.67	17.68
5332	NYSE	IRS	Wed, Aug 17, 2016	18.05	18.17	17.65	17.69
5331	NYSE	IRS	Tue, Aug 16, 2016	17.57	18.25	17.57	18.01
5330	NYSE	IRS	Mon, Aug 15, 2016	17.67	18.27	17.65	17.72
5329	NYSE	IRS	Fri, Aug 12, 2016	18.41	18.41	17.51	17.87
5328	NYSE	IRS	Thu, Aug 11, 2016	18.05	18.36	17.98	18.06
5327	NYSE	IRS	Wed, Aug 10, 2016	18.83	18.83	17.72	18.01
5326	NYSE	IRS	Tue, Aug 9, 2016	18.75	19.10	18.61	18.68
5325	NYSE	IRS	Mon, Aug 8, 2016	17.96	18.78	17.83	18.60
5324	NYSE	IRS	Fri, Aug 5, 2016	17.97	17.99	17.47	17.80
5323	NYSE	IRS	Thu, Aug 4, 2016	17.44	17.83	17.17	17.74
5322	NYSE	IRS	Wed, Aug 3, 2016	17.49	17.49	17.14	17.37
5321	NYSE	IRS	Tue, Aug 2, 2016	18.11	18.11	17.37	17.50
5320	NYSE	IRS	Mon, Aug 1, 2016	18.33	18.46	17.76	17.98
5319	NYSE	IRS	Fri, Jul 29, 2016	17.80	18.68	17.60	18.48
5318	NYSE	IRS	Thu, Jul 28, 2016	17.90	17.90	17.42	17.76
5317	NYSE	IRS	Wed, Jul 27, 2016	18.00	18.05	17.60	17.90
5316	NYSE	IRS	Tue, Jul 26, 2016	18.00	18.28	17.60	17.80
5315	NYSE	IRS	Mon, Jul 25, 2016	18.23	18.42	17.66	17.90
5314	NYSE	IRS	Fri, Jul 22, 2016	18.67	18.78	18.33	18.38
5313	NYSE	IRS	Thu, Jul 21, 2016	18.30	18.90	17.85	18.81
5312	NYSE	IRS	Wed, Jul 20, 2016	18.85	19.00	18.20	18.61
5311	NYSE	IRS	Tue, Jul 19, 2016	19.00	19.12	18.64	18.90
5310	NYSE	IRS	Mon, Jul 18, 2016	17.80	19.25	17.80	18.92
5309	NYSE	IRS	Fri, Jul 15, 2016	17.11	18.01	17.01	18.01
5308	NYSE	IRS	Thu, Jul 14, 2016	16.60	17.00	16.57	16.96
5307	NYSE	IRS	Wed, Jul 13, 2016	16.64	16.69	16.31	16.64
5306	NYSE	IRS	Tue, Jul 12, 2016	16.76	16.80	16.20	16.60
5305	NYSE	IRS	Mon, Jul 11, 2016	17.00	17.24	16.64	16.65
5304	NYSE	IRS	Fri, Jul 8, 2016	16.74	16.77	16.14	16.68
5303	NYSE	IRS	Thu, Jul 7, 2016	17.00	17.00	16.48	16.58
5302	NYSE	IRS	Wed, Jul 6, 2016	17.10	17.21	16.48	17.08
5301	NYSE	IRS	Tue, Jul 5, 2016	17.27	17.27	16.72	17.15
5300	NYSE	IRS	Fri, Jul 1, 2016	16.66	17.43	16.64	17.29
5299	NYSE	IRS	Thu, Jun 30, 2016	16.89	16.90	15.99	16.81
5298	NYSE	IRS	Wed, Jun 29, 2016	16.80	17.22	16.55	16.79
5297	NYSE	IRS	Tue, Jun 28, 2016	15.80	16.80	15.80	16.66
5296	NYSE	IRS	Mon, Jun 27, 2016	16.17	16.17	15.20	15.66
5295	NYSE	IRS	Fri, Jun 24, 2016	16.00	16.30	15.76	16.30
5294	NYSE	IRS	Thu, Jun 23, 2016	16.48	16.78	16.25	16.43
5293	NYSE	IRS	Wed, Jun 22, 2016	16.62	17.81	16.22	16.22
5292	NYSE	IRS	Tue, Jun 21, 2016	16.59	16.76	15.94	16.48
5291	NYSE	IRS	Mon, Jun 20, 2016	16.18	17.00	16.18	16.41
5290	NYSE	IRS	Fri, Jun 17, 2016	16.39	16.45	16.01	16.19
5289	NYSE	IRS	Thu, Jun 16, 2016	15.97	16.36	15.25	16.36
5288	NYSE	IRS	Wed, Jun 15, 2016	15.70	16.17	15.57	15.98
5287	NYSE	IRS	Tue, Jun 14, 2016	15.69	15.69	15.24	15.63
5286	NYSE	IRS	Mon, Jun 13, 2016	15.65	15.81	15.50	15.66
5285	NYSE	IRS	Fri, Jun 10, 2016	16.25	16.25	15.71	15.89
5284	NYSE	IRS	Thu, Jun 9, 2016	16.35	16.46	15.75	16.42
5283	NYSE	IRS	Wed, Jun 8, 2016	16.37	16.58	16.35	16.40
5282	NYSE	IRS	Tue, Jun 7, 2016	16.12	16.57	16.06	16.41
5281	NYSE	IRS	Mon, Jun 6, 2016	16.08	16.25	15.76	16.07
5280	NYSE	IRS	Fri, Jun 3, 2016	15.56	16.34	15.32	15.89
5279	NYSE	IRS	Thu, Jun 2, 2016	15.19	15.57	14.91	15.50
5278	NYSE	IRS	Wed, Jun 1, 2016	14.96	15.41	14.56	15.15
5277	NYSE	IRS	Tue, May 31, 2016	14.73	15.45	14.73	15.00
5276	NYSE	IRS	Fri, May 27, 2016	14.77	15.05	14.35	14.91
5275	NYSE	IRS	Thu, May 26, 2016	14.51	14.92	14.44	14.72
5274	NYSE	IRS	Wed, May 25, 2016	14.94	14.96	14.59	14.66
5273	NYSE	IRS	Tue, May 24, 2016	14.83	15.02	14.58	14.81
5272	NYSE	IRS	Mon, May 23, 2016	13.95	14.73	13.77	14.59
5271	NYSE	IRS	Fri, May 20, 2016	14.18	14.39	13.94	14.22
5270	NYSE	IRS	Thu, May 19, 2016	13.85	14.04	13.43	14.03
5269	NYSE	IRS	Wed, May 18, 2016	14.26	14.27	13.74	14.03
5268	NYSE	IRS	Tue, May 17, 2016	14.55	14.58	14.22	14.26
5267	NYSE	IRS	Mon, May 16, 2016	14.94	14.94	14.50	14.55
5266	NYSE	IRS	Fri, May 13, 2016	15.00	15.57	14.53	14.72
5265	NYSE	IRS	Thu, May 12, 2016	15.00	15.34	14.74	15.31
5264	NYSE	IRS	Wed, May 11, 2016	14.63	15.03	14.42	15.03
5263	NYSE	IRS	Tue, May 10, 2016	14.69	14.90	14.44	14.77
5262	NYSE	IRS	Mon, May 9, 2016	14.58	15.09	14.36	14.45
5261	NYSE	IRS	Fri, May 6, 2016	14.86	14.86	14.36	14.64
5260	NYSE	IRS	Thu, May 5, 2016	14.50	15.00	14.33	14.60
5259	NYSE	IRS	Wed, May 4, 2016	14.59	14.82	14.40	14.49
5258	NYSE	IRS	Tue, May 3, 2016	14.60	14.75	14.37	14.65
5257	NYSE	IRS	Mon, May 2, 2016	14.61	14.93	14.33	14.65
5256	NYSE	IRS	Fri, Apr 29, 2016	14.66	14.83	14.42	14.83
5255	NYSE	IRS	Thu, Apr 28, 2016	14.82	15.24	14.57	14.65
5254	NYSE	IRS	Wed, Apr 27, 2016	14.90	14.95	14.64	14.84
5253	NYSE	IRS	Tue, Apr 26, 2016	15.03	15.45	14.72	14.88
5252	NYSE	IRS	Mon, Apr 25, 2016	14.65	15.11	14.48	14.87
5251	NYSE	IRS	Fri, Apr 22, 2016	14.69	15.04	14.69	14.78
5250	NYSE	IRS	Thu, Apr 21, 2016	14.72	15.05	14.68	14.95
5249	NYSE	IRS	Wed, Apr 20, 2016	15.12	15.20	14.69	14.69
5248	NYSE	IRS	Tue, Apr 19, 2016	14.61	15.33	14.61	15.17
5247	NYSE	IRS	Mon, Apr 18, 2016	15.00	15.17	14.71	14.85
5246	NYSE	IRS	Fri, Apr 15, 2016	15.21	15.48	15.15	15.15
5245	NYSE	IRS	Thu, Apr 14, 2016	15.00	15.24	14.98	15.20
5244	NYSE	IRS	Wed, Apr 13, 2016	14.84	15.01	14.68	14.95
5243	NYSE	IRS	Tue, Apr 12, 2016	14.69	14.96	14.52	14.83
5242	NYSE	IRS	Mon, Apr 11, 2016	14.45	15.23	14.38	14.95
5241	NYSE	IRS	Fri, Apr 8, 2016	14.23	14.65	14.15	14.62
5240	NYSE	IRS	Thu, Apr 7, 2016	14.19	14.60	14.06	14.25
5239	NYSE	IRS	Wed, Apr 6, 2016	14.30	14.34	14.09	14.11
5238	NYSE	IRS	Tue, Apr 5, 2016	14.34	14.34	14.34	14.06
5237	NYSE	IRS	Mon, Apr 4, 2016	14.29	14.40	14.10	14.34
5236	NYSE	IRS	Fri, Apr 1, 2016	14.56	14.75	14.16	14.43
5235	NYSE	IRS	Thu, Mar 31, 2016	14.20	14.70	14.20	14.96
5234	NYSE	IRS	Wed, Mar 30, 2016	14.25	14.33	14.13	14.29
5233	NYSE	IRS	Tue, Mar 29, 2016	14.26	14.47	14.03	14.28
5232	NYSE	IRS	Mon, Mar 28, 2016	14.37	14.37	13.94	14.31
5231	NYSE	IRS	Thu, Mar 24, 2016	14.30	14.50	14.09	14.24
5230	NYSE	IRS	Wed, Mar 23, 2016	14.32	14.58	14.05	14.41
5229	NYSE	IRS	Tue, Mar 22, 2016	13.83	14.70	13.70	14.49
5228	NYSE	IRS	Mon, Mar 21, 2016	13.58	13.81	13.16	13.81
5227	NYSE	IRS	Fri, Mar 18, 2016	13.87	13.99	13.41	13.50
5226	NYSE	IRS	Thu, Mar 17, 2016	13.14	13.80	13.07	13.74
5225	NYSE	IRS	Wed, Mar 16, 2016	12.92	13.23	12.51	13.09
5224	NYSE	IRS	Tue, Mar 15, 2016	12.97	12.97	12.97	12.95
5223	NYSE	IRS	Mon, Mar 14, 2016	13.06	13.13	12.86	12.96
5222	NYSE	IRS	Fri, Mar 11, 2016	13.14	13.14	13.14	13.09
5221	NYSE	IRS	Thu, Mar 10, 2016	13.57	13.57	13.57	13.14
5220	NYSE	IRS	Wed, Mar 9, 2016	13.26	13.57	13.02	13.57
5219	NYSE	IRS	Tue, Mar 8, 2016	13.50	13.55	12.98	13.28
5218	NYSE	IRS	Mon, Mar 7, 2016	13.10	13.55	13.08	13.54
5217	NYSE	IRS	Fri, Mar 4, 2016	12.86	12.86	12.86	13.11
5216	NYSE	IRS	Thu, Mar 3, 2016	13.24	13.24	13.24	12.86
5215	NYSE	IRS	Wed, Mar 2, 2016	13.76	13.76	12.98	13.24
5214	NYSE	IRS	Tue, Mar 1, 2016	13.91	14.00	13.60	13.94
5213	NYSE	IRS	Mon, Feb 29, 2016	12.87	13.93	12.60	13.93
5212	NYSE	IRS	Fri, Feb 26, 2016	11.66	13.17	11.40	12.92
5211	NYSE	IRS	Thu, Feb 25, 2016	11.66	12.21	11.62	11.90
5210	NYSE	IRS	Wed, Feb 24, 2016	10.67	12.05	10.58	11.86
5209	NYSE	IRS	Tue, Feb 23, 2016	11.16	11.30	10.74	10.74
5208	NYSE	IRS	Mon, Feb 22, 2016	10.70	11.50	10.64	11.16
5207	NYSE	IRS	Fri, Feb 19, 2016	10.54	10.75	10.30	10.51
5206	NYSE	IRS	Thu, Feb 18, 2016	10.25	10.64	10.15	10.49
5205	NYSE	IRS	Wed, Feb 17, 2016	10.48	10.83	10.15	10.20
5204	NYSE	IRS	Tue, Feb 16, 2016	10.78	10.84	10.38	10.57
5203	NYSE	IRS	Fri, Feb 12, 2016	10.31	10.71	10.25	10.59
5202	NYSE	IRS	Thu, Feb 11, 2016	10.12	10.32	9.93	10.13
5201	NYSE	IRS	Wed, Feb 10, 2016	10.12	10.28	9.86	10.27
5200	NYSE	IRS	Tue, Feb 9, 2016	10.21	10.55	10.05	10.14
5199	NYSE	IRS	Mon, Feb 8, 2016	10.53	11.14	9.86	10.09
5198	NYSE	IRS	Fri, Feb 5, 2016	10.18	10.83	10.18	10.76
5197	NYSE	IRS	Thu, Feb 4, 2016	9.93	10.64	9.72	10.31
5196	NYSE	IRS	Wed, Feb 3, 2016	9.92	10.16	9.75	9.90
5195	NYSE	IRS	Tue, Feb 2, 2016	10.29	10.29	9.77	9.85
5194	NYSE	IRS	Mon, Feb 1, 2016	11.37	11.38	10.15	10.32
5193	NYSE	IRS	Fri, Jan 29, 2016	9.73	11.18	9.73	11.18
5192	NYSE	IRS	Thu, Jan 28, 2016	9.70	9.93	9.64	9.69
5191	NYSE	IRS	Wed, Jan 27, 2016	9.52	9.75	9.22	9.55
5190	NYSE	IRS	Tue, Jan 26, 2016	9.50	9.82	9.39	9.55
5189	NYSE	IRS	Mon, Jan 25, 2016	9.48	9.75	9.33	9.48
5188	NYSE	IRS	Fri, Jan 22, 2016	9.27	9.70	9.12	9.48
5187	NYSE	IRS	Thu, Jan 21, 2016	8.66	9.20	8.42	9.12
5186	NYSE	IRS	Wed, Jan 20, 2016	8.48	8.94	8.09	8.65
5185	NYSE	IRS	Tue, Jan 19, 2016	9.11	9.11	8.55	8.60
5184	NYSE	IRS	Fri, Jan 15, 2016	9.05	9.24	8.82	8.99
5183	NYSE	IRS	Thu, Jan 14, 2016	9.62	9.63	8.91	9.34
5182	NYSE	IRS	Wed, Jan 13, 2016	10.00	10.14	9.49	9.64
5181	NYSE	IRS	Tue, Jan 12, 2016	10.35	10.50	9.76	9.83
5180	NYSE	IRS	Mon, Jan 11, 2016	9.97	10.28	9.83	10.15
5179	NYSE	IRS	Fri, Jan 8, 2016	10.23	10.35	9.79	9.97
5178	NYSE	IRS	Thu, Jan 7, 2016	10.55	10.82	10.09	10.15
5177	NYSE	IRS	Wed, Jan 6, 2016	11.85	11.90	10.80	10.81
5176	NYSE	IRS	Tue, Jan 5, 2016	12.10	12.26	11.93	12.01
5175	NYSE	IRS	Mon, Jan 4, 2016	12.16	12.26	11.89	12.06
5174	NYSE	IRS	Thu, Dec 31, 2015	12.30	12.51	12.09	12.30
5173	NYSE	IRS	Wed, Dec 30, 2015	12.39	12.45	12.21	12.38
5172	NYSE	IRS	Tue, Dec 29, 2015	12.49	12.70	12.26	12.45
5171	NYSE	IRS	Mon, Dec 28, 2015	12.55	12.61	12.27	12.43
5170	NYSE	IRS	Thu, Dec 24, 2015	12.69	12.69	12.57	12.63
5169	NYSE	IRS	Wed, Dec 23, 2015	12.22	12.87	12.10	12.65
5168	NYSE	IRS	Tue, Dec 22, 2015	12.30	12.30	11.92	12.22
5167	NYSE	IRS	Mon, Dec 21, 2015	12.34	12.42	11.62	12.07
5166	NYSE	IRS	Fri, Dec 18, 2015	12.68	12.68	12.00	12.14
5165	NYSE	IRS	Thu, Dec 17, 2015	12.39	12.99	12.32	12.64
5164	NYSE	IRS	Wed, Dec 16, 2015	12.31	12.60	12.23	12.40
5163	NYSE	IRS	Tue, Dec 15, 2015	12.15	12.37	11.92	12.34
5162	NYSE	IRS	Mon, Dec 14, 2015	12.38	12.44	11.80	12.01
5161	NYSE	IRS	Fri, Dec 11, 2015	12.48	12.57	12.18	12.49
5160	NYSE	IRS	Thu, Dec 10, 2015	12.82	12.84	12.46	12.59
5159	NYSE	IRS	Wed, Dec 9, 2015	12.75	13.00	12.35	12.75
5158	NYSE	IRS	Tue, Dec 8, 2015	12.92	12.92	12.54	12.69
5157	NYSE	IRS	Mon, Dec 7, 2015	13.40	13.42	12.71	12.97
5156	NYSE	IRS	Fri, Dec 4, 2015	13.66	13.70	13.14	13.34
5155	NYSE	IRS	Thu, Dec 3, 2015	13.85	13.90	13.52	13.70
5154	NYSE	IRS	Wed, Dec 2, 2015	13.70	14.01	13.59	13.83
5153	NYSE	IRS	Tue, Dec 1, 2015	13.93	14.00	13.50	13.67
5152	NYSE	IRS	Mon, Nov 30, 2015	13.61	14.13	13.35	13.75
5151	NYSE	IRS	Fri, Nov 27, 2015	14.34	14.35	13.49	13.59
5150	NYSE	IRS	Wed, Nov 25, 2015	14.36	15.10	14.18	14.28
5149	NYSE	IRS	Tue, Nov 24, 2015	14.12	14.62	14.06	14.28
5148	NYSE	IRS	Mon, Nov 23, 2015	15.32	15.93	14.12	14.26
5147	NYSE	IRS	Fri, Nov 20, 2015	16.50	16.50	14.96	15.06
5146	NYSE	IRS	Thu, Nov 19, 2015	16.79	17.01	14.18	16.31
5145	NYSE	IRS	Wed, Nov 18, 2015	16.66	16.92	16.49	16.67
5144	NYSE	IRS	Tue, Nov 17, 2015	16.75	16.77	16.50	16.61
5143	NYSE	IRS	Mon, Nov 16, 2015	16.67	16.94	16.20	16.66
5142	NYSE	IRS	Fri, Nov 13, 2015	17.39	17.55	16.62	16.82
5141	NYSE	IRS	Thu, Nov 12, 2015	17.59	17.60	17.25	17.43
5140	NYSE	IRS	Wed, Nov 11, 2015	17.60	17.78	17.50	17.60
5139	NYSE	IRS	Tue, Nov 10, 2015	17.60	17.95	17.60	17.72
5138	NYSE	IRS	Mon, Nov 9, 2015	17.65	18.20	17.59	17.75
5137	NYSE	IRS	Fri, Nov 6, 2015	17.79	17.81	17.50	17.70
5136	NYSE	IRS	Thu, Nov 5, 2015	17.76	18.00	17.50	17.84
5135	NYSE	IRS	Wed, Nov 4, 2015	17.94	18.27	17.65	17.78
5134	NYSE	IRS	Tue, Nov 3, 2015	17.75	18.04	17.75	17.90
5133	NYSE	IRS	Mon, Nov 2, 2015	18.00	18.08	17.70	17.95
5132	NYSE	IRS	Fri, Oct 30, 2015	17.94	18.16	17.72	17.99
5131	NYSE	IRS	Thu, Oct 29, 2015	17.44	18.46	17.44	18.15
5130	NYSE	IRS	Wed, Oct 28, 2015	17.23	18.94	17.23	17.98
5129	NYSE	IRS	Tue, Oct 27, 2015	16.98	17.74	16.98	17.22
5128	NYSE	IRS	Mon, Oct 26, 2015	17.51	18.32	16.97	17.12
5127	NYSE	IRS	Fri, Oct 23, 2015	16.20	16.38	15.80	16.13
5126	NYSE	IRS	Thu, Oct 22, 2015	16.12	16.41	15.91	15.99
5125	NYSE	IRS	Wed, Oct 21, 2015	16.74	17.16	15.75	15.97
5124	NYSE	IRS	Tue, Oct 20, 2015	16.67	16.85	16.27	16.56
5123	NYSE	IRS	Mon, Oct 19, 2015	16.26	16.87	16.04	16.79
5122	NYSE	IRS	Fri, Oct 16, 2015	16.37	16.50	15.84	16.45
5121	NYSE	IRS	Thu, Oct 15, 2015	15.67	16.44	15.62	16.26
5120	NYSE	IRS	Wed, Oct 14, 2015	15.90	16.46	15.61	15.78
5119	NYSE	IRS	Tue, Oct 13, 2015	15.78	16.14	15.68	15.79
5118	NYSE	IRS	Mon, Oct 12, 2015	15.56	16.22	15.51	15.78
5117	NYSE	IRS	Fri, Oct 9, 2015	15.52	15.72	15.36	15.42
5116	NYSE	IRS	Thu, Oct 8, 2015	15.80	15.80	15.27	15.43
5115	NYSE	IRS	Wed, Oct 7, 2015	15.46	15.96	15.27	15.51
5114	NYSE	IRS	Tue, Oct 6, 2015	15.58	15.91	15.20	15.44
5113	NYSE	IRS	Mon, Oct 5, 2015	15.21	16.01	15.21	15.58
5112	NYSE	IRS	Fri, Oct 2, 2015	14.51	15.45	14.26	15.23
5111	NYSE	IRS	Thu, Oct 1, 2015	14.66	14.93	14.42	14.75
5110	NYSE	IRS	Wed, Sep 30, 2015	14.09	15.04	13.49	14.54
5109	NYSE	IRS	Tue, Sep 29, 2015	14.38	14.54	13.58	13.92
5108	NYSE	IRS	Mon, Sep 28, 2015	14.33	15.21	13.86	14.31
5107	NYSE	IRS	Fri, Sep 25, 2015	14.21	14.90	14.07	14.61
5106	NYSE	IRS	Thu, Sep 24, 2015	14.27	14.29	13.93	14.24
5105	NYSE	IRS	Wed, Sep 23, 2015	14.52	14.67	14.20	14.32
5104	NYSE	IRS	Tue, Sep 22, 2015	14.08	14.70	13.86	14.63
5103	NYSE	IRS	Mon, Sep 21, 2015	14.44	14.54	14.01	14.47
5102	NYSE	IRS	Fri, Sep 18, 2015	14.57	14.57	14.13	14.39
5101	NYSE	IRS	Thu, Sep 17, 2015	14.73	15.00	14.36	14.76
5100	NYSE	IRS	Wed, Sep 16, 2015	14.60	14.95	14.36	14.77
5099	NYSE	IRS	Tue, Sep 15, 2015	14.82	14.90	14.18	14.74
5098	NYSE	IRS	Mon, Sep 14, 2015	14.96	14.96	14.47	14.83
5097	NYSE	IRS	Fri, Sep 11, 2015	14.66	15.12	14.42	14.97
5096	NYSE	IRS	Thu, Sep 10, 2015	14.82	14.82	14.29	14.59
5095	NYSE	IRS	Wed, Sep 9, 2015	14.71	14.91	14.48	14.60
5094	NYSE	IRS	Tue, Sep 8, 2015	14.50	14.78	14.18	14.60
5093	NYSE	IRS	Fri, Sep 4, 2015	14.48	14.59	14.27	14.39
5092	NYSE	IRS	Thu, Sep 3, 2015	14.43	14.80	14.28	14.68
5091	NYSE	IRS	Wed, Sep 2, 2015	14.78	15.05	14.10	14.54
5090	NYSE	IRS	Tue, Sep 1, 2015	14.68	15.06	14.49	14.77
5089	NYSE	IRS	Mon, Aug 31, 2015	14.99	15.15	14.41	15.08
5088	NYSE	IRS	Fri, Aug 28, 2015	14.66	15.81	14.55	14.98
5087	NYSE	IRS	Thu, Aug 27, 2015	14.56	15.15	14.54	14.91
5086	NYSE	IRS	Wed, Aug 26, 2015	14.18	14.75	14.07	14.61
5085	NYSE	IRS	Tue, Aug 25, 2015	14.34	14.57	14.30	14.33
5084	NYSE	IRS	Mon, Aug 24, 2015	14.58	14.58	13.64	14.21
5083	NYSE	IRS	Fri, Aug 21, 2015	15.53	15.62	14.75	14.77
5082	NYSE	IRS	Thu, Aug 20, 2015	16.29	17.02	15.73	15.91
5081	NYSE	IRS	Wed, Aug 19, 2015	16.89	16.89	16.12	16.62
5080	NYSE	IRS	Tue, Aug 18, 2015	17.05	17.24	16.83	17.02
5079	NYSE	IRS	Mon, Aug 17, 2015	16.95	17.18	16.80	17.18
5078	NYSE	IRS	Fri, Aug 14, 2015	16.96	17.16	16.65	17.06
5077	NYSE	IRS	Thu, Aug 13, 2015	16.68	17.10	16.35	17.10
5076	NYSE	IRS	Wed, Aug 12, 2015	16.89	16.89	16.60	16.71
5075	NYSE	IRS	Tue, Aug 11, 2015	17.85	18.07	16.90	17.20
5074	NYSE	IRS	Mon, Aug 10, 2015	17.23	18.48	17.23	17.91
5073	NYSE	IRS	Fri, Aug 7, 2015	16.71	17.45	16.58	17.32
5072	NYSE	IRS	Thu, Aug 6, 2015	16.50	17.31	15.94	16.80
5071	NYSE	IRS	Wed, Aug 5, 2015	16.88	17.36	16.64	16.80
5070	NYSE	IRS	Tue, Aug 4, 2015	17.26	17.55	16.51	16.77
5069	NYSE	IRS	Mon, Aug 3, 2015	16.78	17.51	16.77	17.37
5068	NYSE	IRS	Fri, Jul 31, 2015	16.68	16.91	16.62	16.91
5067	NYSE	IRS	Thu, Jul 30, 2015	16.88	17.16	16.55	16.74
5066	NYSE	IRS	Wed, Jul 29, 2015	16.71	17.18	16.63	16.99
5065	NYSE	IRS	Tue, Jul 28, 2015	16.67	17.21	16.60	16.85
5064	NYSE	IRS	Mon, Jul 27, 2015	16.65	16.74	16.60	16.65
5063	NYSE	IRS	Fri, Jul 24, 2015	17.15	17.23	16.69	16.78
5062	NYSE	IRS	Thu, Jul 23, 2015	17.75	17.75	17.11	17.23
5061	NYSE	IRS	Wed, Jul 22, 2015	17.58	17.75	17.40	17.62
5060	NYSE	IRS	Tue, Jul 21, 2015	17.82	17.95	17.49	17.74
5059	NYSE	IRS	Mon, Jul 20, 2015	18.35	18.35	17.59	17.70
5058	NYSE	IRS	Fri, Jul 17, 2015	18.50	18.67	18.18	18.54
5057	NYSE	IRS	Thu, Jul 16, 2015	18.35	18.78	18.25	18.49
5056	NYSE	IRS	Wed, Jul 15, 2015	17.75	18.72	17.68	18.19
5055	NYSE	IRS	Tue, Jul 14, 2015	17.87	18.15	17.86	18.07
5054	NYSE	IRS	Mon, Jul 13, 2015	17.96	18.12	17.83	17.97
5053	NYSE	IRS	Fri, Jul 10, 2015	17.69	18.07	17.53	17.77
5052	NYSE	IRS	Thu, Jul 9, 2015	17.01	17.74	16.85	17.55
5051	NYSE	IRS	Wed, Jul 8, 2015	17.35	17.35	16.81	16.84
5050	NYSE	IRS	Tue, Jul 7, 2015	17.82	17.82	17.20	17.45
5049	NYSE	IRS	Mon, Jul 6, 2015	18.24	18.24	17.66	17.70
5048	NYSE	IRS	Thu, Jul 2, 2015	17.76	19.13	17.74	18.36
5047	NYSE	IRS	Wed, Jul 1, 2015	18.14	18.14	17.12	17.90
5046	NYSE	IRS	Tue, Jun 30, 2015	18.12	18.13	17.42	17.95
5045	NYSE	IRS	Mon, Jun 29, 2015	18.56	18.56	17.98	18.09
5044	NYSE	IRS	Fri, Jun 26, 2015	18.17	19.13	18.17	18.75
5043	NYSE	IRS	Thu, Jun 25, 2015	18.71	19.07	18.37	18.89
5042	NYSE	IRS	Wed, Jun 24, 2015	19.00	19.22	18.58	18.71
5041	NYSE	IRS	Tue, Jun 23, 2015	19.24	19.40	19.00	19.12
5040	NYSE	IRS	Mon, Jun 22, 2015	17.82	19.44	17.82	19.24
5039	NYSE	IRS	Fri, Jun 19, 2015	17.73	17.84	17.62	17.83
5038	NYSE	IRS	Thu, Jun 18, 2015	17.65	17.74	17.62	17.68
5037	NYSE	IRS	Wed, Jun 17, 2015	18.01	18.03	17.40	17.61
5036	NYSE	IRS	Tue, Jun 16, 2015	18.00	18.13	17.90	18.00
5035	NYSE	IRS	Mon, Jun 15, 2015	18.27	18.31	18.15	18.20
5034	NYSE	IRS	Fri, Jun 12, 2015	18.61	18.72	18.25	18.48
5033	NYSE	IRS	Thu, Jun 11, 2015	18.90	18.90	18.55	18.75
5032	NYSE	IRS	Wed, Jun 10, 2015	18.90	19.16	18.85	18.92
5031	NYSE	IRS	Tue, Jun 9, 2015	18.32	19.05	18.29	18.99
5030	NYSE	IRS	Mon, Jun 8, 2015	18.53	18.78	18.25	18.60
5029	NYSE	IRS	Fri, Jun 5, 2015	19.06	19.06	18.59	18.72
5028	NYSE	IRS	Thu, Jun 4, 2015	18.55	19.20	18.49	19.06
5027	NYSE	IRS	Wed, Jun 3, 2015	18.69	18.99	18.54	18.66
5026	NYSE	IRS	Tue, Jun 2, 2015	17.91	18.72	17.91	18.66
5025	NYSE	IRS	Mon, Jun 1, 2015	17.98	18.23	17.91	17.95
5024	NYSE	IRS	Fri, May 29, 2015	17.97	18.50	17.85	18.03
5023	NYSE	IRS	Thu, May 28, 2015	18.14	18.32	17.95	18.00
5022	NYSE	IRS	Wed, May 27, 2015	18.03	18.45	17.90	18.04
5021	NYSE	IRS	Tue, May 26, 2015	17.93	18.26	17.93	18.09
5020	NYSE	IRS	Fri, May 22, 2015	17.97	18.17	17.73	18.07
5019	NYSE	IRS	Thu, May 21, 2015	18.21	18.31	17.92	18.05
5018	NYSE	IRS	Wed, May 20, 2015	18.44	18.65	18.09	18.33
5017	NYSE	IRS	Tue, May 19, 2015	18.63	18.77	18.40	18.50
5016	NYSE	IRS	Mon, May 18, 2015	18.68	18.98	18.50	18.71
5015	NYSE	IRS	Fri, May 15, 2015	18.74	18.96	18.42	18.74
5014	NYSE	IRS	Thu, May 14, 2015	18.82	18.99	18.63	18.77
5013	NYSE	IRS	Wed, May 13, 2015	18.67	19.00	18.39	18.80
5012	NYSE	IRS	Tue, May 12, 2015	18.37	18.95	18.26	18.72
5011	NYSE	IRS	Mon, May 11, 2015	18.41	18.70	18.41	18.50
5010	NYSE	IRS	Fri, May 8, 2015	18.89	18.94	18.55	18.57
5009	NYSE	IRS	Thu, May 7, 2015	18.50	18.85	18.26	18.68
5008	NYSE	IRS	Wed, May 6, 2015	18.84	18.84	18.28	18.74
5007	NYSE	IRS	Tue, May 5, 2015	18.57	19.07	18.43	18.87
5006	NYSE	IRS	Mon, May 4, 2015	18.17	18.87	18.17	18.60
5005	NYSE	IRS	Fri, May 1, 2015	18.07	18.38	17.93	18.32
5004	NYSE	IRS	Thu, Apr 30, 2015	18.37	18.47	18.02	18.12
5003	NYSE	IRS	Wed, Apr 29, 2015	18.59	18.84	18.45	18.52
5002	NYSE	IRS	Tue, Apr 28, 2015	18.70	18.82	18.51	18.74
5001	NYSE	IRS	Mon, Apr 27, 2015	18.50	19.17	18.48	18.89
5000	NYSE	IRS	Fri, Apr 24, 2015	18.64	18.85	18.39	18.70
4999	NYSE	IRS	Thu, Apr 23, 2015	18.43	18.88	18.33	18.71
4998	NYSE	IRS	Wed, Apr 22, 2015	18.17	18.44	18.17	18.37
4997	NYSE	IRS	Tue, Apr 21, 2015	18.26	18.30	18.07	18.20
4996	NYSE	IRS	Mon, Apr 20, 2015	17.91	18.33	17.85	18.26
4995	NYSE	IRS	Fri, Apr 17, 2015	18.24	18.28	17.75	17.86
4994	NYSE	IRS	Thu, Apr 16, 2015	18.66	18.67	18.30	18.34
4993	NYSE	IRS	Wed, Apr 15, 2015	19.65	19.65	18.85	18.87
4992	NYSE	IRS	Tue, Apr 14, 2015	19.24	19.72	19.05	19.70
4991	NYSE	IRS	Mon, Apr 13, 2015	19.53	19.54	19.23	19.33
4990	NYSE	IRS	Fri, Apr 10, 2015	19.26	19.71	19.25	19.63
4989	NYSE	IRS	Thu, Apr 9, 2015	19.56	19.56	19.12	19.30
4988	NYSE	IRS	Wed, Apr 8, 2015	19.70	19.76	19.51	19.66
4987	NYSE	IRS	Tue, Apr 7, 2015	19.84	19.85	19.59	19.73
4986	NYSE	IRS	Mon, Apr 6, 2015	19.65	19.91	19.65	19.88
4985	NYSE	IRS	Thu, Apr 2, 2015	19.94	19.96	19.56	19.75
4984	NYSE	IRS	Wed, Apr 1, 2015	19.70	19.89	19.17	19.77
4983	NYSE	IRS	Tue, Mar 31, 2015	19.70	19.74	19.48	19.71
4982	NYSE	IRS	Mon, Mar 30, 2015	19.93	20.00	19.49	19.78
4981	NYSE	IRS	Fri, Mar 27, 2015	19.23	19.94	19.23	19.86
4980	NYSE	IRS	Thu, Mar 26, 2015	20.06	20.12	19.17	19.33
4979	NYSE	IRS	Wed, Mar 25, 2015	20.22	20.65	20.12	20.22
4978	NYSE	IRS	Tue, Mar 24, 2015	19.99	20.28	19.80	20.28
4977	NYSE	IRS	Mon, Mar 23, 2015	20.81	20.96	19.98	20.12
4976	NYSE	IRS	Fri, Mar 20, 2015	20.40	21.00	20.39	20.80
4975	NYSE	IRS	Thu, Mar 19, 2015	21.01	21.01	20.37	20.42
4974	NYSE	IRS	Wed, Mar 18, 2015	19.52	21.50	19.52	21.10
4973	NYSE	IRS	Tue, Mar 17, 2015	19.22	20.20	19.10	20.02
4972	NYSE	IRS	Mon, Mar 16, 2015	18.86	19.49	18.76	19.21
4971	NYSE	IRS	Fri, Mar 13, 2015	18.79	18.97	18.62	18.72
4970	NYSE	IRS	Thu, Mar 12, 2015	18.26	18.88	18.26	18.73
4969	NYSE	IRS	Wed, Mar 11, 2015	17.60	18.39	17.39	18.17
4968	NYSE	IRS	Tue, Mar 10, 2015	17.79	17.79	17.39	17.50
4967	NYSE	IRS	Mon, Mar 9, 2015	17.36	17.97	17.20	17.83
4966	NYSE	IRS	Fri, Mar 6, 2015	17.30	17.56	17.07	17.27
4965	NYSE	IRS	Thu, Mar 5, 2015	16.67	17.35	16.64	17.29
4964	NYSE	IRS	Wed, Mar 4, 2015	16.59	16.73	16.35	16.67
4963	NYSE	IRS	Tue, Mar 3, 2015	16.49	16.71	16.45	16.54
4962	NYSE	IRS	Mon, Mar 2, 2015	16.87	17.34	16.54	16.60
4961	NYSE	IRS	Fri, Feb 27, 2015	17.12	17.54	16.82	16.98
4960	NYSE	IRS	Thu, Feb 26, 2015	17.17	17.42	16.98	17.12
4959	NYSE	IRS	Wed, Feb 25, 2015	16.91	17.42	16.91	17.23
4958	NYSE	IRS	Tue, Feb 24, 2015	16.78	17.15	16.72	17.03
4957	NYSE	IRS	Mon, Feb 23, 2015	16.75	16.90	16.62	16.82
4956	NYSE	IRS	Fri, Feb 20, 2015	16.51	16.80	16.26	16.72
4955	NYSE	IRS	Thu, Feb 19, 2015	17.03	17.15	16.59	16.59
4954	NYSE	IRS	Wed, Feb 18, 2015	16.55	17.29	16.55	16.96
4953	NYSE	IRS	Tue, Feb 17, 2015	16.30	16.62	16.17	16.62
4952	NYSE	IRS	Fri, Feb 13, 2015	16.37	16.69	16.24	16.37
4951	NYSE	IRS	Thu, Feb 12, 2015	15.95	16.43	15.95	16.32
4950	NYSE	IRS	Wed, Feb 11, 2015	15.75	16.05	15.75	15.91
4949	NYSE	IRS	Tue, Feb 10, 2015	15.43	15.73	15.34	15.69
4948	NYSE	IRS	Mon, Feb 9, 2015	15.54	15.63	15.39	15.47
4947	NYSE	IRS	Fri, Feb 6, 2015	15.66	15.79	15.45	15.54
4946	NYSE	IRS	Thu, Feb 5, 2015	15.70	16.24	15.53	15.77
4945	NYSE	IRS	Wed, Feb 4, 2015	15.36	15.77	15.30	15.55
4944	NYSE	IRS	Tue, Feb 3, 2015	15.25	15.54	15.25	15.41
4943	NYSE	IRS	Mon, Feb 2, 2015	15.45	15.47	15.33	15.36
4942	NYSE	IRS	Fri, Jan 30, 2015	15.31	15.47	15.31	15.44
4941	NYSE	IRS	Thu, Jan 29, 2015	15.42	15.52	15.30	15.37
4940	NYSE	IRS	Wed, Jan 28, 2015	15.87	15.87	15.31	15.45
4939	NYSE	IRS	Tue, Jan 27, 2015	15.70	15.88	15.56	15.75
4938	NYSE	IRS	Mon, Jan 26, 2015	15.56	15.81	15.50	15.75
4937	NYSE	IRS	Fri, Jan 23, 2015	15.98	15.98	15.64	15.69
4936	NYSE	IRS	Thu, Jan 22, 2015	15.88	15.95	15.67	15.90
4935	NYSE	IRS	Wed, Jan 21, 2015	15.11	15.93	15.11	15.89
4934	NYSE	IRS	Tue, Jan 20, 2015	15.21	15.36	15.09	15.26
4933	NYSE	IRS	Fri, Jan 16, 2015	15.30	15.36	15.02	15.30
4932	NYSE	IRS	Thu, Jan 15, 2015	15.44	15.44	15.25	15.38
4931	NYSE	IRS	Wed, Jan 14, 2015	15.52	15.60	15.18	15.38
4930	NYSE	IRS	Tue, Jan 13, 2015	15.87	16.06	15.54	15.67
4929	NYSE	IRS	Mon, Jan 12, 2015	15.37	15.87	15.36	15.85
4928	NYSE	IRS	Fri, Jan 9, 2015	15.68	15.80	15.40	15.59
4927	NYSE	IRS	Thu, Jan 8, 2015	16.20	16.26	15.61	15.70
4926	NYSE	IRS	Wed, Jan 7, 2015	16.06	16.45	15.72	16.09
4925	NYSE	IRS	Tue, Jan 6, 2015	15.50	16.14	15.26	15.99
4924	NYSE	IRS	Mon, Jan 5, 2015	15.31	15.59	15.25	15.38
4923	NYSE	IRS	Fri, Jan 2, 2015	15.36	15.93	15.15	15.41
4922	NYSE	IRS	Wed, Dec 31, 2014	15.29	15.40	15.20	15.37
4921	NYSE	IRS	Tue, Dec 30, 2014	15.52	15.58	15.00	15.18
4920	NYSE	IRS	Mon, Dec 29, 2014	15.54	15.64	15.35	15.59
4919	NYSE	IRS	Fri, Dec 26, 2014	15.87	16.16	15.50	15.68
4918	NYSE	IRS	Wed, Dec 24, 2014	15.93	16.05	15.89	15.89
4917	NYSE	IRS	Tue, Dec 23, 2014	15.76	16.00	15.70	15.87
4916	NYSE	IRS	Mon, Dec 22, 2014	15.16	15.92	15.16	15.68
4915	NYSE	IRS	Fri, Dec 19, 2014	15.24	15.43	15.08	15.19
4914	NYSE	IRS	Thu, Dec 18, 2014	15.39	15.71	15.00	15.29
4913	NYSE	IRS	Wed, Dec 17, 2014	14.94	15.56	14.87	15.27
4912	NYSE	IRS	Tue, Dec 16, 2014	15.29	15.41	14.92	14.94
4911	NYSE	IRS	Mon, Dec 15, 2014	15.17	15.57	15.17	15.33
4910	NYSE	IRS	Fri, Dec 12, 2014	15.43	15.68	15.00	15.21
4909	NYSE	IRS	Thu, Dec 11, 2014	16.00	16.00	15.00	15.67
4908	NYSE	IRS	Wed, Dec 10, 2014	16.27	16.49	15.81	16.00
4907	NYSE	IRS	Tue, Dec 9, 2014	16.00	16.50	16.00	16.43
4906	NYSE	IRS	Mon, Dec 8, 2014	16.79	16.98	15.85	16.27
4905	NYSE	IRS	Fri, Dec 5, 2014	17.20	17.44	16.82	16.90
4904	NYSE	IRS	Thu, Dec 4, 2014	17.33	17.38	17.11	17.13
4903	NYSE	IRS	Wed, Dec 3, 2014	17.61	17.79	17.23	17.26
4902	NYSE	IRS	Tue, Dec 2, 2014	17.80	18.20	17.30	17.67
4901	NYSE	IRS	Mon, Dec 1, 2014	17.34	17.94	16.80	17.72
4900	NYSE	IRS	Fri, Nov 28, 2014	17.50	17.70	17.16	17.65
4899	NYSE	IRS	Wed, Nov 26, 2014	16.76	17.50	16.76	17.41
4898	NYSE	IRS	Tue, Nov 25, 2014	16.72	16.89	16.56	16.77
4897	NYSE	IRS	Mon, Nov 24, 2014	16.32	17.00	16.19	16.79
4896	NYSE	IRS	Fri, Nov 21, 2014	15.90	16.35	15.87	16.29
4895	NYSE	IRS	Thu, Nov 20, 2014	15.84	16.16	15.71	15.86
4894	NYSE	IRS	Wed, Nov 19, 2014	16.03	16.05	15.60	15.87
4893	NYSE	IRS	Tue, Nov 18, 2014	16.50	16.57	16.06	16.15
4892	NYSE	IRS	Mon, Nov 17, 2014	15.96	16.69	15.90	16.47
4891	NYSE	IRS	Fri, Nov 14, 2014	15.67	16.09	15.59	16.06
4890	NYSE	IRS	Thu, Nov 13, 2014	14.91	15.25	14.91	15.24
4889	NYSE	IRS	Wed, Nov 12, 2014	14.61	15.00	14.24	15.00
4888	NYSE	IRS	Tue, Nov 11, 2014	14.46	14.87	14.26	14.70
4887	NYSE	IRS	Mon, Nov 10, 2014	14.47	14.53	14.41	14.49
4886	NYSE	IRS	Fri, Nov 7, 2014	14.74	14.74	14.20	14.60
4885	NYSE	IRS	Thu, Nov 6, 2014	14.88	14.88	14.65	14.74
4884	NYSE	IRS	Wed, Nov 5, 2014	14.57	15.02	14.54	14.94
4883	NYSE	IRS	Tue, Nov 4, 2014	14.80	15.05	14.52	14.97
4882	NYSE	IRS	Mon, Nov 3, 2014	14.68	15.16	14.54	14.82
4881	NYSE	IRS	Fri, Oct 31, 2014	14.47	14.94	14.22	14.73
4880	NYSE	IRS	Thu, Oct 30, 2014	13.62	14.50	13.62	14.21
4879	NYSE	IRS	Wed, Oct 29, 2014	13.37	13.91	13.19	13.82
4878	NYSE	IRS	Tue, Oct 28, 2014	13.76	14.00	13.09	13.77
4877	NYSE	IRS	Mon, Oct 27, 2014	13.98	13.98	13.43	13.76
4876	NYSE	IRS	Fri, Oct 24, 2014	14.08	14.11	13.98	13.99
4875	NYSE	IRS	Thu, Oct 23, 2014	14.08	14.25	13.95	14.20
4874	NYSE	IRS	Wed, Oct 22, 2014	13.68	14.05	13.68	13.82
4873	NYSE	IRS	Tue, Oct 21, 2014	13.45	13.88	13.45	13.78
4872	NYSE	IRS	Mon, Oct 20, 2014	13.09	13.51	13.09	13.38
4871	NYSE	IRS	Fri, Oct 17, 2014	12.99	13.55	12.98	13.23
4870	NYSE	IRS	Thu, Oct 16, 2014	12.61	13.08	12.54	12.97
4869	NYSE	IRS	Wed, Oct 15, 2014	12.73	13.00	12.51	12.95
4868	NYSE	IRS	Tue, Oct 14, 2014	12.89	13.17	12.50	12.98
4867	NYSE	IRS	Mon, Oct 13, 2014	12.97	13.29	12.61	12.90
4866	NYSE	IRS	Fri, Oct 10, 2014	13.28	13.29	12.79	13.07
4865	NYSE	IRS	Thu, Oct 9, 2014	13.41	13.45	13.29	13.34
4864	NYSE	IRS	Wed, Oct 8, 2014	13.24	13.69	13.10	13.61
4863	NYSE	IRS	Tue, Oct 7, 2014	13.25	13.56	13.21	13.30
4862	NYSE	IRS	Mon, Oct 6, 2014	13.40	13.93	13.10	13.39
4861	NYSE	IRS	Fri, Oct 3, 2014	12.97	13.36	12.76	13.17
4860	NYSE	IRS	Thu, Oct 2, 2014	13.49	13.49	12.50	13.00
4859	NYSE	IRS	Wed, Oct 1, 2014	13.69	13.74	13.00	13.52
4858	NYSE	IRS	Tue, Sep 30, 2014	13.76	14.01	13.58	13.76
4857	NYSE	IRS	Mon, Sep 29, 2014	13.58	14.03	13.42	13.79
4856	NYSE	IRS	Fri, Sep 26, 2014	13.76	14.01	13.51	13.96
4855	NYSE	IRS	Thu, Sep 25, 2014	13.84	14.06	13.77	13.86
4854	NYSE	IRS	Wed, Sep 24, 2014	14.30	14.36	13.47	14.03
4853	NYSE	IRS	Tue, Sep 23, 2014	14.51	14.51	14.05	14.23
4852	NYSE	IRS	Mon, Sep 22, 2014	14.78	14.78	14.06	14.37
4851	NYSE	IRS	Fri, Sep 19, 2014	14.76	14.97	14.59	14.68
4850	NYSE	IRS	Thu, Sep 18, 2014	15.00	15.09	14.67	14.86
4849	NYSE	IRS	Wed, Sep 17, 2014	15.02	15.25	14.86	15.10
4848	NYSE	IRS	Tue, Sep 16, 2014	14.89	15.35	14.66	15.18
4847	NYSE	IRS	Mon, Sep 15, 2014	14.97	15.24	14.73	14.85
4846	NYSE	IRS	Fri, Sep 12, 2014	14.46	15.20	14.46	15.06
4845	NYSE	IRS	Thu, Sep 11, 2014	14.28	15.05	14.28	14.52
4844	NYSE	IRS	Wed, Sep 10, 2014	13.97	14.77	13.97	14.49
4843	NYSE	IRS	Tue, Sep 9, 2014	14.12	14.38	13.81	14.08
4842	NYSE	IRS	Mon, Sep 8, 2014	14.69	14.70	14.18	14.23
4841	NYSE	IRS	Fri, Sep 5, 2014	14.21	14.86	14.21	14.41
4840	NYSE	IRS	Thu, Sep 4, 2014	14.80	15.50	14.39	14.40
4839	NYSE	IRS	Wed, Sep 3, 2014	14.26	15.00	14.21	14.85
4838	NYSE	IRS	Tue, Sep 2, 2014	14.22	14.49	14.20	14.25
4837	NYSE	IRS	Fri, Aug 29, 2014	14.50	14.79	14.02	14.28
4836	NYSE	IRS	Thu, Aug 28, 2014	14.39	14.63	14.39	14.55
4835	NYSE	IRS	Wed, Aug 27, 2014	14.59	14.73	14.30	14.69
4834	NYSE	IRS	Tue, Aug 26, 2014	14.79	15.02	14.40	14.63
4833	NYSE	IRS	Mon, Aug 25, 2014	15.02	15.15	14.87	14.87
4832	NYSE	IRS	Fri, Aug 22, 2014	15.50	15.56	14.82	15.02
4831	NYSE	IRS	Thu, Aug 21, 2014	15.45	15.60	15.24	15.51
4830	NYSE	IRS	Wed, Aug 20, 2014	15.79	15.97	15.40	15.50
4829	NYSE	IRS	Tue, Aug 19, 2014	15.43	15.97	15.40	15.64
4828	NYSE	IRS	Mon, Aug 18, 2014	15.59	15.85	15.31	15.50
4827	NYSE	IRS	Fri, Aug 15, 2014	15.50	15.50	15.27	15.41
4826	NYSE	IRS	Thu, Aug 14, 2014	15.62	15.64	15.05	15.52
4825	NYSE	IRS	Wed, Aug 13, 2014	15.52	15.61	15.15	15.46
4824	NYSE	IRS	Tue, Aug 12, 2014	15.54	15.62	15.18	15.31
4823	NYSE	IRS	Mon, Aug 11, 2014	16.20	16.20	15.35	15.62
4822	NYSE	IRS	Fri, Aug 8, 2014	15.90	16.30	15.53	16.07
4821	NYSE	IRS	Thu, Aug 7, 2014	15.12	15.97	15.10	15.70
4820	NYSE	IRS	Wed, Aug 6, 2014	14.94	15.37	14.59	15.12
4819	NYSE	IRS	Tue, Aug 5, 2014	15.39	15.69	15.14	15.39
4818	NYSE	IRS	Mon, Aug 4, 2014	15.91	16.05	15.21	15.49
4817	NYSE	IRS	Fri, Aug 1, 2014	15.62	16.22	15.51	15.90
4816	NYSE	IRS	Thu, Jul 31, 2014	15.91	16.09	15.23	15.84
4815	NYSE	IRS	Wed, Jul 30, 2014	16.01	17.28	16.00	16.86
4814	NYSE	IRS	Tue, Jul 29, 2014	15.08	15.94	15.06	15.71
4813	NYSE	IRS	Mon, Jul 28, 2014	15.02	15.23	14.46	14.89
4812	NYSE	IRS	Fri, Jul 25, 2014	15.24	15.27	14.87	14.99
4811	NYSE	IRS	Thu, Jul 24, 2014	15.34	15.88	14.95	15.04
4810	NYSE	IRS	Wed, Jul 23, 2014	15.83	16.07	14.95	15.08
4809	NYSE	IRS	Tue, Jul 22, 2014	16.50	16.65	15.36	15.73
4808	NYSE	IRS	Mon, Jul 21, 2014	17.04	17.04	15.96	16.22
4807	NYSE	IRS	Fri, Jul 18, 2014	16.40	17.14	16.20	17.09
4806	NYSE	IRS	Thu, Jul 17, 2014	15.89	16.53	15.89	16.46
4805	NYSE	IRS	Wed, Jul 16, 2014	16.65	16.65	15.87	16.09
4804	NYSE	IRS	Tue, Jul 15, 2014	17.12	17.21	16.52	16.56
4803	NYSE	IRS	Mon, Jul 14, 2014	17.30	17.40	16.97	17.21
4802	NYSE	IRS	Fri, Jul 11, 2014	17.28	17.40	17.22	17.39
4801	NYSE	IRS	Thu, Jul 10, 2014	17.09	17.39	16.91	17.27
4800	NYSE	IRS	Wed, Jul 9, 2014	16.57	17.37	16.57	17.34
4799	NYSE	IRS	Tue, Jul 8, 2014	16.82	16.88	16.31	16.60
4798	NYSE	IRS	Mon, Jul 7, 2014	16.82	17.00	16.54	16.82
4797	NYSE	IRS	Thu, Jul 3, 2014	16.79	16.94	16.68	16.93
4796	NYSE	IRS	Wed, Jul 2, 2014	16.95	16.97	16.50	16.89
4795	NYSE	IRS	Tue, Jul 1, 2014	16.35	17.23	16.33	16.76
4794	NYSE	IRS	Mon, Jun 30, 2014	16.31	16.44	16.12	16.39
4793	NYSE	IRS	Fri, Jun 27, 2014	16.26	16.39	16.15	16.39
4792	NYSE	IRS	Thu, Jun 26, 2014	16.58	16.58	16.21	16.21
4791	NYSE	IRS	Wed, Jun 25, 2014	16.72	16.85	16.35	16.48
4790	NYSE	IRS	Tue, Jun 24, 2014	16.78	17.00	16.56	16.69
4789	NYSE	IRS	Mon, Jun 23, 2014	16.04	16.89	16.00	16.74
4788	NYSE	IRS	Fri, Jun 20, 2014	14.86	16.08	14.86	15.99
4787	NYSE	IRS	Thu, Jun 19, 2014	15.10	15.17	14.78	14.86
4786	NYSE	IRS	Wed, Jun 18, 2014	15.55	15.80	15.00	15.23
4785	NYSE	IRS	Tue, Jun 17, 2014	16.29	16.44	15.32	15.51
4784	NYSE	IRS	Mon, Jun 16, 2014	15.81	16.59	14.72	16.02
4783	NYSE	IRS	Fri, Jun 13, 2014	15.70	15.98	15.31	15.93
4782	NYSE	IRS	Thu, Jun 12, 2014	16.00	16.23	15.46	16.00
4781	NYSE	IRS	Wed, Jun 11, 2014	17.14	17.21	16.02	16.15
4780	NYSE	IRS	Tue, Jun 10, 2014	17.01	17.69	17.01	17.14
4779	NYSE	IRS	Mon, Jun 9, 2014	16.36	17.92	16.03	17.73
4778	NYSE	IRS	Fri, Jun 6, 2014	15.95	16.49	15.84	16.31
4777	NYSE	IRS	Thu, Jun 5, 2014	15.73	15.94	15.73	15.89
4776	NYSE	IRS	Wed, Jun 4, 2014	15.70	15.90	15.70	15.80
4775	NYSE	IRS	Tue, Jun 3, 2014	15.78	15.90	15.50	15.69
4774	NYSE	IRS	Mon, Jun 2, 2014	15.67	15.87	15.45	15.79
4773	NYSE	IRS	Fri, May 30, 2014	15.40	15.81	15.22	15.65
4772	NYSE	IRS	Thu, May 29, 2014	14.60	15.65	14.60	15.40
4771	NYSE	IRS	Wed, May 28, 2014	14.56	14.74	14.29	14.60
4770	NYSE	IRS	Tue, May 27, 2014	14.51	14.70	14.50	14.50
4769	NYSE	IRS	Fri, May 23, 2014	14.51	14.70	14.51	14.57
4768	NYSE	IRS	Thu, May 22, 2014	14.49	14.68	14.40	14.56
4767	NYSE	IRS	Wed, May 21, 2014	14.45	14.50	14.32	14.40
4766	NYSE	IRS	Tue, May 20, 2014	14.52	14.63	14.33	14.40
4765	NYSE	IRS	Mon, May 19, 2014	14.54	14.70	14.45	14.70
4764	NYSE	IRS	Fri, May 16, 2014	14.52	14.67	14.00	14.53
4763	NYSE	IRS	Thu, May 15, 2014	14.51	14.66	14.07	14.46
4762	NYSE	IRS	Wed, May 14, 2014	14.72	14.87	14.44	14.60
4761	NYSE	IRS	Tue, May 13, 2014	14.47	14.72	14.47	14.68
4760	NYSE	IRS	Mon, May 12, 2014	14.50	14.65	14.30	14.54
4759	NYSE	IRS	Fri, May 9, 2014	14.40	14.66	14.34	14.54
4758	NYSE	IRS	Thu, May 8, 2014	14.69	14.69	14.11	14.47
4757	NYSE	IRS	Wed, May 7, 2014	15.01	15.01	14.51	14.71
4756	NYSE	IRS	Tue, May 6, 2014	14.37	15.00	14.37	14.97
4755	NYSE	IRS	Mon, May 5, 2014	14.10	14.51	13.92	14.47
4754	NYSE	IRS	Fri, May 2, 2014	13.43	14.47	13.43	14.06
4753	NYSE	IRS	Thu, May 1, 2014	13.30	13.56	13.29	13.43
4752	NYSE	IRS	Wed, Apr 30, 2014	13.13	13.46	12.17	13.29
4751	NYSE	IRS	Tue, Apr 29, 2014	13.57	13.74	13.19	13.39
4750	NYSE	IRS	Mon, Apr 28, 2014	13.00	13.43	13.00	13.40
4749	NYSE	IRS	Fri, Apr 25, 2014	13.13	13.41	12.79	13.07
4748	NYSE	IRS	Thu, Apr 24, 2014	12.84	13.58	12.84	13.24
4747	NYSE	IRS	Wed, Apr 23, 2014	12.77	13.19	12.72	12.98
4746	NYSE	IRS	Tue, Apr 22, 2014	12.71	12.80	12.51	12.75
4745	NYSE	IRS	Mon, Apr 21, 2014	12.66	12.68	12.31	12.66
4744	NYSE	IRS	Thu, Apr 17, 2014	12.41	12.70	12.41	12.63
4743	NYSE	IRS	Wed, Apr 16, 2014	12.48	12.68	12.25	12.50
4742	NYSE	IRS	Tue, Apr 15, 2014	12.40	12.71	12.21	12.48
4741	NYSE	IRS	Mon, Apr 14, 2014	12.54	12.54	12.14	12.43
4740	NYSE	IRS	Fri, Apr 11, 2014	12.60	12.68	12.27	12.54
4739	NYSE	IRS	Thu, Apr 10, 2014	12.76	12.86	12.30	12.66
4738	NYSE	IRS	Wed, Apr 9, 2014	12.91	12.96	12.10	12.77
4737	NYSE	IRS	Tue, Apr 8, 2014	11.94	13.10	11.82	12.99
4736	NYSE	IRS	Mon, Apr 7, 2014	11.19	12.26	11.19	12.07
4735	NYSE	IRS	Fri, Apr 4, 2014	11.15	11.48	11.07	11.23
4734	NYSE	IRS	Thu, Apr 3, 2014	11.00	11.15	10.96	11.10
4733	NYSE	IRS	Wed, Apr 2, 2014	10.81	11.15	10.65	11.12
4732	NYSE	IRS	Tue, Apr 1, 2014	10.75	10.99	10.64	10.71
4731	NYSE	IRS	Mon, Mar 31, 2014	10.90	10.99	10.58	10.58
4730	NYSE	IRS	Fri, Mar 28, 2014	10.89	10.93	10.87	10.90
4729	NYSE	IRS	Thu, Mar 27, 2014	11.00	11.00	10.88	10.88
4728	NYSE	IRS	Wed, Mar 26, 2014	10.83	11.10	10.83	11.05
4727	NYSE	IRS	Tue, Mar 25, 2014	10.57	10.89	10.57	10.87
4726	NYSE	IRS	Mon, Mar 24, 2014	10.51	10.68	10.50	10.58
4725	NYSE	IRS	Fri, Mar 21, 2014	10.91	11.00	10.47	10.52
4724	NYSE	IRS	Thu, Mar 20, 2014	10.90	11.10	10.88	10.95
4723	NYSE	IRS	Wed, Mar 19, 2014	10.90	11.02	10.90	10.95
4722	NYSE	IRS	Tue, Mar 18, 2014	11.00	11.05	10.92	10.96
4721	NYSE	IRS	Mon, Mar 17, 2014	11.02	11.05	10.98	11.00
4720	NYSE	IRS	Fri, Mar 14, 2014	10.99	11.05	10.97	11.03
4719	NYSE	IRS	Thu, Mar 13, 2014	11.10	11.10	10.96	11.05
4718	NYSE	IRS	Wed, Mar 12, 2014	11.01	11.10	10.85	11.10
4717	NYSE	IRS	Tue, Mar 11, 2014	11.01	11.10	11.00	11.00
4716	NYSE	IRS	Mon, Mar 10, 2014	10.96	11.09	10.96	11.04
4715	NYSE	IRS	Fri, Mar 7, 2014	11.15	11.15	11.00	11.02
4714	NYSE	IRS	Thu, Mar 6, 2014	11.16	11.16	11.01	11.06
4713	NYSE	IRS	Wed, Mar 5, 2014	11.05	11.09	10.97	11.08
4712	NYSE	IRS	Tue, Mar 4, 2014	11.00	11.05	10.84	11.05
4711	NYSE	IRS	Mon, Mar 3, 2014	11.06	11.10	10.53	10.75
4710	NYSE	IRS	Fri, Feb 28, 2014	10.80	11.27	10.79	11.13
4709	NYSE	IRS	Thu, Feb 27, 2014	10.62	10.80	10.62	10.79
4708	NYSE	IRS	Wed, Feb 26, 2014	10.64	10.71	10.58	10.70
4707	NYSE	IRS	Tue, Feb 25, 2014	10.65	10.72	10.64	10.67
4706	NYSE	IRS	Mon, Feb 24, 2014	10.65	10.65	10.60	10.60
4705	NYSE	IRS	Fri, Feb 21, 2014	10.76	10.80	10.56	10.58
4704	NYSE	IRS	Thu, Feb 20, 2014	10.79	10.91	10.70	10.73
4703	NYSE	IRS	Wed, Feb 19, 2014	10.56	10.84	10.56	10.71
4702	NYSE	IRS	Tue, Feb 18, 2014	10.45	10.66	10.39	10.51
4701	NYSE	IRS	Fri, Feb 14, 2014	10.02	10.51	10.00	10.46
4700	NYSE	IRS	Thu, Feb 13, 2014	10.13	10.22	9.97	9.97
4699	NYSE	IRS	Wed, Feb 12, 2014	10.24	10.29	9.90	10.11
4698	NYSE	IRS	Tue, Feb 11, 2014	10.00	10.37	10.00	10.13
4697	NYSE	IRS	Mon, Feb 10, 2014	9.98	10.10	9.95	10.04
4696	NYSE	IRS	Fri, Feb 7, 2014	9.92	10.04	9.87	10.00
4695	NYSE	IRS	Thu, Feb 6, 2014	9.86	10.05	9.60	9.87
4694	NYSE	IRS	Wed, Feb 5, 2014	9.51	9.87	9.44	9.77
4693	NYSE	IRS	Tue, Feb 4, 2014	9.43	9.64	9.30	9.50
4692	NYSE	IRS	Mon, Feb 3, 2014	9.73	9.81	9.09	9.41
4691	NYSE	IRS	Fri, Jan 31, 2014	9.82	9.86	9.73	9.73
4690	NYSE	IRS	Thu, Jan 30, 2014	9.91	10.07	9.76	9.85
4689	NYSE	IRS	Wed, Jan 29, 2014	9.87	10.07	9.86	9.88
4688	NYSE	IRS	Tue, Jan 28, 2014	9.79	10.09	9.54	10.00
4687	NYSE	IRS	Mon, Jan 27, 2014	10.10	10.10	9.37	9.78
4686	NYSE	IRS	Fri, Jan 24, 2014	10.59	10.61	10.00	10.10
4685	NYSE	IRS	Thu, Jan 23, 2014	10.83	10.92	10.50	10.60
4684	NYSE	IRS	Wed, Jan 22, 2014	10.66	11.00	10.66	10.84
4683	NYSE	IRS	Tue, Jan 21, 2014	10.67	11.02	10.66	10.66
4682	NYSE	IRS	Fri, Jan 17, 2014	10.87	10.96	10.49	10.67
4681	NYSE	IRS	Thu, Jan 16, 2014	11.01	11.11	10.85	10.95
4680	NYSE	IRS	Wed, Jan 15, 2014	10.96	11.00	10.82	10.97
4679	NYSE	IRS	Tue, Jan 14, 2014	10.96	11.00	10.85	10.88
4678	NYSE	IRS	Mon, Jan 13, 2014	10.87	11.13	10.82	10.84
4677	NYSE	IRS	Fri, Jan 10, 2014	11.13	11.33	10.79	10.88
4676	NYSE	IRS	Thu, Jan 9, 2014	11.44	11.75	11.13	11.25
4675	NYSE	IRS	Wed, Jan 8, 2014	11.30	11.54	11.30	11.37
4674	NYSE	IRS	Tue, Jan 7, 2014	11.64	11.65	11.13	11.35
4673	NYSE	IRS	Mon, Jan 6, 2014	12.02	12.07	11.31	11.45
4672	NYSE	IRS	Fri, Jan 3, 2014	12.12	12.12	12.01	12.06
4671	NYSE	IRS	Thu, Jan 2, 2014	12.13	12.18	12.00	12.05
4670	NYSE	IRS	Tue, Dec 31, 2013	12.17	12.25	12.10	12.11
4669	NYSE	IRS	Mon, Dec 30, 2013	12.01	12.24	12.01	12.06
4668	NYSE	IRS	Fri, Dec 27, 2013	12.24	12.25	12.03	12.11
4667	NYSE	IRS	Thu, Dec 26, 2013	12.10	12.25	11.97	12.15
4666	NYSE	IRS	Tue, Dec 24, 2013	12.20	12.25	11.98	12.10
4665	NYSE	IRS	Mon, Dec 23, 2013	11.74	12.25	11.70	12.22
4664	NYSE	IRS	Fri, Dec 20, 2013	12.16	12.24	11.81	11.81
4663	NYSE	IRS	Thu, Dec 19, 2013	12.19	12.24	11.92	12.10
4662	NYSE	IRS	Wed, Dec 18, 2013	12.07	12.21	11.74	12.11
4661	NYSE	IRS	Tue, Dec 17, 2013	12.23	12.30	11.53	11.99
4660	NYSE	IRS	Mon, Dec 16, 2013	11.92	12.33	11.81	12.16
4659	NYSE	IRS	Fri, Dec 13, 2013	12.09	12.17	11.74	11.85
4658	NYSE	IRS	Thu, Dec 12, 2013	12.00	12.10	11.92	12.04
4657	NYSE	IRS	Wed, Dec 11, 2013	12.04	12.15	12.00	12.00
4656	NYSE	IRS	Tue, Dec 10, 2013	12.09	12.10	11.79	12.00
4655	NYSE	IRS	Mon, Dec 9, 2013	12.15	12.15	11.99	12.06
4654	NYSE	IRS	Fri, Dec 6, 2013	12.05	12.17	11.93	12.11
4653	NYSE	IRS	Thu, Dec 5, 2013	12.05	12.27	11.93	11.96
4652	NYSE	IRS	Wed, Dec 4, 2013	12.10	12.30	11.87	12.09
4651	NYSE	IRS	Tue, Dec 3, 2013	11.90	12.17	11.90	12.13
4650	NYSE	IRS	Mon, Dec 2, 2013	12.15	12.15	11.58	11.93
4649	NYSE	IRS	Fri, Nov 29, 2013	12.16	12.61	11.95	12.17
4648	NYSE	IRS	Wed, Nov 27, 2013	11.12	11.99	11.12	11.99
4647	NYSE	IRS	Tue, Nov 26, 2013	11.43	11.62	11.34	11.37
4646	NYSE	IRS	Mon, Nov 25, 2013	11.28	11.68	11.19	11.54
4645	NYSE	IRS	Fri, Nov 22, 2013	11.45	11.92	11.21	11.40
4644	NYSE	IRS	Thu, Nov 21, 2013	11.25	11.71	11.20	11.62
4643	NYSE	IRS	Wed, Nov 20, 2013	11.33	11.74	11.11	11.31
4642	NYSE	IRS	Tue, Nov 19, 2013	11.83	11.87	11.23	11.33
4641	NYSE	IRS	Mon, Nov 18, 2013	11.75	11.95	11.49	11.72
4640	NYSE	IRS	Fri, Nov 15, 2013	11.91	12.01	11.88	11.99
4639	NYSE	IRS	Thu, Nov 14, 2013	11.74	12.02	11.74	11.85
4638	NYSE	IRS	Wed, Nov 13, 2013	11.89	11.90	11.67	11.80
4637	NYSE	IRS	Tue, Nov 12, 2013	11.85	12.02	11.61	11.83
4636	NYSE	IRS	Mon, Nov 11, 2013	11.82	12.09	11.66	11.77
4635	NYSE	IRS	Fri, Nov 8, 2013	11.75	11.76	11.49	11.69
4634	NYSE	IRS	Thu, Nov 7, 2013	11.75	11.75	11.53	11.70
4633	NYSE	IRS	Wed, Nov 6, 2013	11.90	11.90	11.50	11.73
4632	NYSE	IRS	Tue, Nov 5, 2013	11.86	11.97	11.73	11.85
4631	NYSE	IRS	Mon, Nov 4, 2013	11.54	11.89	11.30	11.83
4630	NYSE	IRS	Fri, Nov 1, 2013	11.48	11.70	11.36	11.40
4629	NYSE	IRS	Thu, Oct 31, 2013	11.61	11.76	11.10	11.45
4628	NYSE	IRS	Wed, Oct 30, 2013	11.71	11.82	11.30	11.52
4627	NYSE	IRS	Tue, Oct 29, 2013	12.01	12.05	11.65	11.73
4626	NYSE	IRS	Mon, Oct 28, 2013	12.08	12.17	11.80	11.98
4625	NYSE	IRS	Fri, Oct 25, 2013	12.19	12.61	11.51	12.17
4624	NYSE	IRS	Thu, Oct 24, 2013	12.07	12.28	12.01	12.12
4623	NYSE	IRS	Wed, Oct 23, 2013	12.15	12.96	11.85	11.98
4622	NYSE	IRS	Tue, Oct 22, 2013	11.45	12.22	11.45	12.15
4621	NYSE	IRS	Mon, Oct 21, 2013	11.50	12.01	11.43	11.90
4620	NYSE	IRS	Fri, Oct 18, 2013	11.50	12.04	11.41	11.60
4619	NYSE	IRS	Thu, Oct 17, 2013	10.85	11.75	10.84	11.58
4618	NYSE	IRS	Wed, Oct 16, 2013	10.85	10.85	10.57	10.84
4617	NYSE	IRS	Tue, Oct 15, 2013	10.86	10.90	10.49	10.82
4616	NYSE	IRS	Mon, Oct 14, 2013	10.42	11.00	10.35	10.82
4615	NYSE	IRS	Fri, Oct 11, 2013	9.94	10.54	9.94	10.50
4614	NYSE	IRS	Thu, Oct 10, 2013	9.82	10.41	9.73	10.00
4613	NYSE	IRS	Wed, Oct 9, 2013	9.42	9.99	9.42	9.70
4612	NYSE	IRS	Tue, Oct 8, 2013	9.36	9.42	9.10	9.42
4611	NYSE	IRS	Mon, Oct 7, 2013	9.27	9.37	9.23	9.34
4610	NYSE	IRS	Fri, Oct 4, 2013	9.13	9.30	9.08	9.23
4609	NYSE	IRS	Thu, Oct 3, 2013	9.08	9.08	8.91	9.06
4608	NYSE	IRS	Wed, Oct 2, 2013	9.21	9.21	9.05	9.06
4607	NYSE	IRS	Tue, Oct 1, 2013	8.93	9.25	8.87	9.20
4606	NYSE	IRS	Mon, Sep 30, 2013	8.73	8.95	8.73	8.92
4605	NYSE	IRS	Fri, Sep 27, 2013	8.73	8.89	8.70	8.82
4604	NYSE	IRS	Thu, Sep 26, 2013	8.76	8.76	8.69	8.72
4603	NYSE	IRS	Wed, Sep 25, 2013	8.57	8.76	8.37	8.74
4602	NYSE	IRS	Tue, Sep 24, 2013	8.64	8.64	8.26	8.49
4601	NYSE	IRS	Mon, Sep 23, 2013	8.35	8.64	8.32	8.61
4600	NYSE	IRS	Fri, Sep 20, 2013	8.71	8.71	8.32	8.32
4599	NYSE	IRS	Thu, Sep 19, 2013	8.77	8.78	8.57	8.74
4598	NYSE	IRS	Wed, Sep 18, 2013	8.56	8.80	8.47	8.66
4597	NYSE	IRS	Tue, Sep 17, 2013	8.55	8.57	8.41	8.47
4596	NYSE	IRS	Mon, Sep 16, 2013	8.27	8.55	8.27	8.51
4595	NYSE	IRS	Fri, Sep 13, 2013	8.16	8.19	8.02	8.14
4594	NYSE	IRS	Thu, Sep 12, 2013	8.26	8.30	8.08	8.11
4593	NYSE	IRS	Wed, Sep 11, 2013	8.05	8.29	7.97	8.19
4592	NYSE	IRS	Tue, Sep 10, 2013	7.65	8.01	7.58	8.01
4591	NYSE	IRS	Mon, Sep 9, 2013	7.61	7.71	7.48	7.52
4590	NYSE	IRS	Fri, Sep 6, 2013	7.45	7.70	7.45	7.58
4589	NYSE	IRS	Thu, Sep 5, 2013	8.30	8.30	7.33	7.33
4588	NYSE	IRS	Wed, Sep 4, 2013	8.49	8.49	8.20	8.28
4587	NYSE	IRS	Tue, Sep 3, 2013	8.57	8.57	8.33	8.45
4586	NYSE	IRS	Fri, Aug 30, 2013	8.43	8.43	8.36	8.42
4585	NYSE	IRS	Thu, Aug 29, 2013	8.53	8.58	8.50	8.51
4584	NYSE	IRS	Wed, Aug 28, 2013	8.41	8.56	8.41	8.56
4583	NYSE	IRS	Tue, Aug 27, 2013	8.42	8.45	8.32	8.41
4582	NYSE	IRS	Mon, Aug 26, 2013	8.52	8.55	8.25	8.54
4581	NYSE	IRS	Fri, Aug 23, 2013	8.63	8.63	8.45	8.58
4580	NYSE	IRS	Thu, Aug 22, 2013	8.50	8.75	8.42	8.66
4579	NYSE	IRS	Wed, Aug 21, 2013	8.49	8.57	8.39	8.50
4578	NYSE	IRS	Tue, Aug 20, 2013	8.58	8.64	8.45	8.49
4577	NYSE	IRS	Mon, Aug 19, 2013	8.40	8.65	8.34	8.65
4576	NYSE	IRS	Fri, Aug 16, 2013	8.75	8.75	8.29	8.36
4575	NYSE	IRS	Thu, Aug 15, 2013	8.57	8.71	8.32	8.70
4574	NYSE	IRS	Wed, Aug 14, 2013	8.45	8.72	8.38	8.60
4573	NYSE	IRS	Tue, Aug 13, 2013	8.29	8.55	8.29	8.47
4572	NYSE	IRS	Mon, Aug 12, 2013	8.14	8.37	8.14	8.28
4571	NYSE	IRS	Fri, Aug 9, 2013	7.99	8.19	7.95	8.19
4570	NYSE	IRS	Thu, Aug 8, 2013	7.92	8.07	7.90	7.99
4569	NYSE	IRS	Wed, Aug 7, 2013	7.93	8.04	7.73	7.85
4568	NYSE	IRS	Tue, Aug 6, 2013	7.89	8.07	7.89	7.95
4567	NYSE	IRS	Mon, Aug 5, 2013	7.85	8.05	7.77	7.87
4566	NYSE	IRS	Fri, Aug 2, 2013	7.89	8.01	7.75	8.01
4565	NYSE	IRS	Thu, Aug 1, 2013	7.79	7.90	7.79	7.88
4564	NYSE	IRS	Wed, Jul 31, 2013	7.80	7.84	7.71	7.78
4563	NYSE	IRS	Tue, Jul 30, 2013	7.78	7.87	7.74	7.74
4562	NYSE	IRS	Mon, Jul 29, 2013	7.76	7.91	7.76	7.77
4561	NYSE	IRS	Fri, Jul 26, 2013	7.87	8.01	7.86	7.86
4560	NYSE	IRS	Thu, Jul 25, 2013	7.96	8.01	7.84	7.85
4559	NYSE	IRS	Wed, Jul 24, 2013	7.97	8.07	7.94	8.00
4558	NYSE	IRS	Tue, Jul 23, 2013	8.00	8.05	7.94	7.98
4557	NYSE	IRS	Mon, Jul 22, 2013	7.83	8.04	7.73	8.00
4556	NYSE	IRS	Fri, Jul 19, 2013	7.80	7.80	7.67	7.78
4555	NYSE	IRS	Thu, Jul 18, 2013	7.51	7.73	7.51	7.73
4554	NYSE	IRS	Wed, Jul 17, 2013	7.52	7.63	7.49	7.51
4553	NYSE	IRS	Tue, Jul 16, 2013	7.40	7.58	7.40	7.51
4552	NYSE	IRS	Mon, Jul 15, 2013	7.54	7.61	7.48	7.52
4551	NYSE	IRS	Fri, Jul 12, 2013	7.55	7.61	7.53	7.54
4550	NYSE	IRS	Thu, Jul 11, 2013	7.46	7.54	7.34	7.53
4549	NYSE	IRS	Wed, Jul 10, 2013	7.29	7.37	7.20	7.37
4548	NYSE	IRS	Tue, Jul 9, 2013	7.12	7.35	7.12	7.28
4547	NYSE	IRS	Mon, Jul 8, 2013	7.40	7.40	7.04	7.28
4546	NYSE	IRS	Fri, Jul 5, 2013	7.38	7.38	7.25	7.35
4545	NYSE	IRS	Wed, Jul 3, 2013	7.34	7.44	7.20	7.40
4544	NYSE	IRS	Tue, Jul 2, 2013	7.49	7.53	7.31	7.36
4543	NYSE	IRS	Mon, Jul 1, 2013	7.52	7.53	7.49	7.50
4542	NYSE	IRS	Fri, Jun 28, 2013	7.44	7.49	7.39	7.43
4541	NYSE	IRS	Thu, Jun 27, 2013	7.41	7.53	7.38	7.44
4540	NYSE	IRS	Wed, Jun 26, 2013	7.40	7.40	7.18	7.28
4539	NYSE	IRS	Tue, Jun 25, 2013	7.06	7.47	7.05	7.41
4538	NYSE	IRS	Mon, Jun 24, 2013	7.20	7.25	6.87	7.00
4537	NYSE	IRS	Fri, Jun 21, 2013	7.85	8.15	7.12	7.33
4536	NYSE	IRS	Thu, Jun 20, 2013	7.21	7.21	7.00	7.05
4535	NYSE	IRS	Wed, Jun 19, 2013	7.90	7.90	7.25	7.25
4534	NYSE	IRS	Tue, Jun 18, 2013	7.58	7.76	7.38	7.53
4533	NYSE	IRS	Mon, Jun 17, 2013	7.58	7.71	7.57	7.63
4532	NYSE	IRS	Fri, Jun 14, 2013	8.26	8.29	7.50	7.59
4531	NYSE	IRS	Thu, Jun 13, 2013	8.53	8.53	8.01	8.22
4530	NYSE	IRS	Wed, Jun 12, 2013	8.81	8.85	8.40	8.55
4529	NYSE	IRS	Tue, Jun 11, 2013	8.88	9.08	8.70	8.79
4528	NYSE	IRS	Mon, Jun 10, 2013	8.91	9.02	8.90	9.02
4527	NYSE	IRS	Fri, Jun 7, 2013	9.09	9.09	8.75	8.94
4526	NYSE	IRS	Thu, Jun 6, 2013	9.04	9.10	8.97	9.10
4525	NYSE	IRS	Wed, Jun 5, 2013	8.96	9.10	8.83	9.06
4524	NYSE	IRS	Tue, Jun 4, 2013	9.34	9.35	9.05	9.10
4523	NYSE	IRS	Mon, Jun 3, 2013	9.40	9.57	9.25	9.34
4522	NYSE	IRS	Fri, May 31, 2013	9.08	9.44	9.08	9.44
4521	NYSE	IRS	Thu, May 30, 2013	8.92	9.08	8.86	9.08
4520	NYSE	IRS	Wed, May 29, 2013	8.95	8.99	8.88	8.91
4519	NYSE	IRS	Tue, May 28, 2013	8.95	9.00	8.92	8.97
4518	NYSE	IRS	Fri, May 24, 2013	8.99	8.99	8.82	8.95
4517	NYSE	IRS	Thu, May 23, 2013	8.95	8.98	8.72	8.97
4516	NYSE	IRS	Wed, May 22, 2013	9.10	9.11	8.91	8.96
4515	NYSE	IRS	Tue, May 21, 2013	8.65	8.90	8.65	8.88
4514	NYSE	IRS	Mon, May 20, 2013	9.00	9.02	8.65	8.67
4513	NYSE	IRS	Fri, May 17, 2013	9.06	9.08	8.78	8.95
4512	NYSE	IRS	Thu, May 16, 2013	9.02	9.10	8.94	9.06
4511	NYSE	IRS	Wed, May 15, 2013	8.95	9.12	8.95	9.07
4510	NYSE	IRS	Tue, May 14, 2013	8.98	9.05	8.93	9.01
4509	NYSE	IRS	Mon, May 13, 2013	9.01	9.03	8.78	8.96
4508	NYSE	IRS	Fri, May 10, 2013	9.05	9.07	8.99	9.03
4507	NYSE	IRS	Thu, May 9, 2013	9.00	9.07	8.94	9.00
4506	NYSE	IRS	Wed, May 8, 2013	8.90	9.00	8.89	9.00
4505	NYSE	IRS	Tue, May 7, 2013	8.78	8.90	8.78	8.88
4504	NYSE	IRS	Mon, May 6, 2013	8.73	8.84	8.65	8.77
4503	NYSE	IRS	Fri, May 3, 2013	8.58	8.67	8.55	8.63
4502	NYSE	IRS	Thu, May 2, 2013	8.63	8.69	8.58	8.60
4501	NYSE	IRS	Wed, May 1, 2013	8.56	8.64	8.56	8.62
4500	NYSE	IRS	Tue, Apr 30, 2013	8.57	8.67	8.57	8.62
4499	NYSE	IRS	Mon, Apr 29, 2013	8.66	8.68	8.53	8.57
4498	NYSE	IRS	Fri, Apr 26, 2013	8.71	8.81	8.58	8.65
4497	NYSE	IRS	Thu, Apr 25, 2013	8.74	8.79	8.70	8.73
4496	NYSE	IRS	Wed, Apr 24, 2013	8.66	8.83	8.64	8.72
4495	NYSE	IRS	Tue, Apr 23, 2013	8.61	8.71	8.56	8.64
4494	NYSE	IRS	Mon, Apr 22, 2013	8.60	8.85	8.46	8.60
4493	NYSE	IRS	Fri, Apr 19, 2013	8.56	8.66	8.53	8.65
4492	NYSE	IRS	Thu, Apr 18, 2013	8.74	8.75	8.43	8.65
4491	NYSE	IRS	Wed, Apr 17, 2013	9.07	9.07	8.60	8.68
4490	NYSE	IRS	Tue, Apr 16, 2013	9.17	9.19	9.02	9.04
4489	NYSE	IRS	Mon, Apr 15, 2013	9.25	9.26	9.14	9.15
4488	NYSE	IRS	Fri, Apr 12, 2013	9.35	9.40	9.17	9.31
4487	NYSE	IRS	Thu, Apr 11, 2013	9.51	9.53	9.34	9.37
4486	NYSE	IRS	Wed, Apr 10, 2013	9.39	9.53	9.39	9.53
4485	NYSE	IRS	Tue, Apr 9, 2013	9.42	9.47	9.35	9.41
4484	NYSE	IRS	Mon, Apr 8, 2013	8.99	9.40	8.99	9.35
4483	NYSE	IRS	Fri, Apr 5, 2013	9.05	9.06	9.00	9.00
4482	NYSE	IRS	Thu, Apr 4, 2013	9.06	9.09	9.05	9.09
4481	NYSE	IRS	Wed, Apr 3, 2013	9.33	9.33	9.01	9.11
4480	NYSE	IRS	Tue, Apr 2, 2013	9.54	9.54	9.32	9.35
4479	NYSE	IRS	Mon, Apr 1, 2013	9.48	9.56	9.33	9.52
4478	NYSE	IRS	Thu, Mar 28, 2013	9.21	9.43	9.21	9.43
4477	NYSE	IRS	Wed, Mar 27, 2013	9.16	9.20	9.14	9.20
4476	NYSE	IRS	Tue, Mar 26, 2013	9.21	9.24	9.15	9.16
4475	NYSE	IRS	Mon, Mar 25, 2013	9.16	9.18	9.11	9.18
4474	NYSE	IRS	Fri, Mar 22, 2013	9.16	9.19	8.88	9.06
4473	NYSE	IRS	Thu, Mar 21, 2013	9.20	9.26	9.09	9.20
4472	NYSE	IRS	Wed, Mar 20, 2013	9.06	9.34	9.04	9.25
4471	NYSE	IRS	Tue, Mar 19, 2013	9.21	9.21	9.00	9.05
4470	NYSE	IRS	Mon, Mar 18, 2013	9.18	9.22	9.08	9.17
4469	NYSE	IRS	Fri, Mar 15, 2013	9.14	9.24	9.00	9.20
4468	NYSE	IRS	Thu, Mar 14, 2013	9.06	9.19	8.90	9.17
4467	NYSE	IRS	Wed, Mar 13, 2013	9.00	9.16	8.95	9.04
4466	NYSE	IRS	Tue, Mar 12, 2013	8.92	9.19	8.92	8.99
4465	NYSE	IRS	Mon, Mar 11, 2013	9.19	9.28	8.84	8.89
4464	NYSE	IRS	Fri, Mar 8, 2013	9.24	9.58	9.10	9.18
4463	NYSE	IRS	Thu, Mar 7, 2013	8.97	9.22	8.95	9.15
4462	NYSE	IRS	Wed, Mar 6, 2013	9.00	9.14	8.88	8.99
4461	NYSE	IRS	Tue, Mar 5, 2013	8.47	8.98	8.46	8.90
4460	NYSE	IRS	Mon, Mar 4, 2013	8.22	8.51	8.22	8.46
4459	NYSE	IRS	Fri, Mar 1, 2013	8.21	8.38	8.03	8.30
4458	NYSE	IRS	Thu, Feb 28, 2013	8.38	8.58	8.20	8.26
4457	NYSE	IRS	Wed, Feb 27, 2013	8.26	8.56	8.26	8.32
4456	NYSE	IRS	Tue, Feb 26, 2013	8.20	8.50	8.20	8.22
4455	NYSE	IRS	Mon, Feb 25, 2013	8.28	8.34	8.19	8.19
4454	NYSE	IRS	Fri, Feb 22, 2013	8.38	8.38	8.21	8.30
4453	NYSE	IRS	Thu, Feb 21, 2013	8.20	8.58	8.20	8.32
4452	NYSE	IRS	Wed, Feb 20, 2013	8.32	8.34	8.23	8.24
4451	NYSE	IRS	Tue, Feb 19, 2013	8.28	8.35	8.20	8.34
4450	NYSE	IRS	Fri, Feb 15, 2013	8.37	8.40	8.20	8.24
4449	NYSE	IRS	Thu, Feb 14, 2013	8.27	8.42	8.25	8.36
4448	NYSE	IRS	Wed, Feb 13, 2013	8.50	8.50	8.22	8.28
4447	NYSE	IRS	Tue, Feb 12, 2013	8.50	8.55	8.43	8.52
4446	NYSE	IRS	Mon, Feb 11, 2013	8.47	8.62	8.42	8.54
4445	NYSE	IRS	Fri, Feb 8, 2013	8.60	8.60	8.44	8.44
4444	NYSE	IRS	Thu, Feb 7, 2013	8.86	8.86	8.57	8.57
4443	NYSE	IRS	Wed, Feb 6, 2013	8.65	8.93	8.62	8.85
4442	NYSE	IRS	Tue, Feb 5, 2013	8.60	8.73	8.50	8.71
4441	NYSE	IRS	Mon, Feb 4, 2013	8.70	8.71	8.50	8.60
4440	NYSE	IRS	Fri, Feb 1, 2013	8.84	8.87	8.64	8.71
4439	NYSE	IRS	Thu, Jan 31, 2013	8.88	8.94	8.78	8.85
4438	NYSE	IRS	Wed, Jan 30, 2013	8.91	9.00	8.77	9.00
4437	NYSE	IRS	Tue, Jan 29, 2013	8.84	8.96	8.84	8.91
4436	NYSE	IRS	Mon, Jan 28, 2013	9.05	9.05	8.78	8.83
4435	NYSE	IRS	Fri, Jan 25, 2013	8.83	9.02	8.78	8.80
4434	NYSE	IRS	Thu, Jan 24, 2013	9.11	9.13	8.82	8.86
4433	NYSE	IRS	Wed, Jan 23, 2013	9.46	9.51	9.07	9.13
4432	NYSE	IRS	Tue, Jan 22, 2013	8.84	9.73	8.72	9.48
4431	NYSE	IRS	Fri, Jan 18, 2013	8.39	8.94	8.33	8.84
4430	NYSE	IRS	Thu, Jan 17, 2013	8.32	8.38	8.27	8.33
4429	NYSE	IRS	Wed, Jan 16, 2013	8.23	8.35	8.19	8.27
4428	NYSE	IRS	Tue, Jan 15, 2013	8.12	8.32	8.07	8.20
4427	NYSE	IRS	Mon, Jan 14, 2013	8.36	8.38	8.18	8.18
4426	NYSE	IRS	Fri, Jan 11, 2013	8.32	8.38	8.21	8.28
4425	NYSE	IRS	Thu, Jan 10, 2013	8.19	8.35	8.16	8.27
4424	NYSE	IRS	Wed, Jan 9, 2013	8.02	8.24	7.99	8.14
4423	NYSE	IRS	Tue, Jan 8, 2013	8.00	8.06	7.89	8.05
4422	NYSE	IRS	Mon, Jan 7, 2013	7.53	8.00	7.45	7.99
4421	NYSE	IRS	Fri, Jan 4, 2013	7.44	7.53	7.29	7.47
4420	NYSE	IRS	Thu, Jan 3, 2013	7.26	7.53	7.26	7.45
4419	NYSE	IRS	Wed, Jan 2, 2013	7.05	7.31	7.04	7.26
4418	NYSE	IRS	Mon, Dec 31, 2012	7.00	7.07	6.84	6.97
4417	NYSE	IRS	Fri, Dec 28, 2012	7.00	7.00	6.96	7.00
4416	NYSE	IRS	Thu, Dec 27, 2012	7.12	7.12	7.01	7.06
4415	NYSE	IRS	Wed, Dec 26, 2012	7.01	7.10	6.97	7.10
4414	NYSE	IRS	Mon, Dec 24, 2012	7.01	7.05	6.91	6.98
4413	NYSE	IRS	Fri, Dec 21, 2012	7.15	7.32	7.00	7.00
4412	NYSE	IRS	Thu, Dec 20, 2012	7.36	7.42	7.23	7.25
4411	NYSE	IRS	Wed, Dec 19, 2012	7.30	7.44	7.24	7.36
4410	NYSE	IRS	Tue, Dec 18, 2012	7.32	7.43	7.30	7.36
4409	NYSE	IRS	Mon, Dec 17, 2012	7.37	7.45	7.30	7.37
4408	NYSE	IRS	Fri, Dec 14, 2012	7.45	7.45	7.26	7.37
4407	NYSE	IRS	Thu, Dec 13, 2012	7.44	7.49	7.38	7.43
4406	NYSE	IRS	Wed, Dec 12, 2012	7.32	7.49	7.30	7.48
4405	NYSE	IRS	Tue, Dec 11, 2012	7.22	7.36	7.21	7.32
4404	NYSE	IRS	Mon, Dec 10, 2012	7.02	7.31	7.00	7.26
4403	NYSE	IRS	Fri, Dec 7, 2012	7.00	7.00	6.90	6.98
4402	NYSE	IRS	Thu, Dec 6, 2012	6.98	7.05	6.95	6.95
4401	NYSE	IRS	Wed, Dec 5, 2012	6.91	7.10	6.91	6.97
4400	NYSE	IRS	Tue, Dec 4, 2012	6.99	7.00	6.88	6.88
4399	NYSE	IRS	Mon, Dec 3, 2012	7.10	7.10	6.92	7.00
4398	NYSE	IRS	Fri, Nov 30, 2012	7.22	7.22	7.10	7.10
4397	NYSE	IRS	Thu, Nov 29, 2012	7.19	7.20	7.12	7.17
4396	NYSE	IRS	Wed, Nov 28, 2012	7.07	7.14	7.04	7.09
4395	NYSE	IRS	Tue, Nov 27, 2012	7.06	7.24	6.74	7.04
4394	NYSE	IRS	Mon, Nov 26, 2012	7.70	7.70	7.55	7.69
4393	NYSE	IRS	Fri, Nov 23, 2012	7.48	7.66	7.46	7.64
4392	NYSE	IRS	Wed, Nov 21, 2012	7.69	7.70	7.45	7.53
4391	NYSE	IRS	Tue, Nov 20, 2012	7.68	7.74	7.68	7.69
4390	NYSE	IRS	Mon, Nov 19, 2012	7.90	7.90	7.68	7.69
4389	NYSE	IRS	Fri, Nov 16, 2012	7.65	7.74	7.65	7.72
4388	NYSE	IRS	Thu, Nov 15, 2012	7.80	7.83	7.60	7.72
4387	NYSE	IRS	Wed, Nov 14, 2012	8.20	8.20	7.75	7.81
4386	NYSE	IRS	Tue, Nov 13, 2012	7.87	8.20	7.80	8.10
4385	NYSE	IRS	Mon, Nov 12, 2012	7.62	7.88	7.60	7.88
4384	NYSE	IRS	Fri, Nov 9, 2012	7.50	7.65	7.30	7.62
4383	NYSE	IRS	Thu, Nov 8, 2012	7.27	7.49	7.26	7.46
4382	NYSE	IRS	Wed, Nov 7, 2012	7.40	7.51	7.20	7.26
4381	NYSE	IRS	Tue, Nov 6, 2012	7.44	7.45	7.40	7.43
4380	NYSE	IRS	Mon, Nov 5, 2012	7.37	7.53	7.27	7.47
4379	NYSE	IRS	Fri, Nov 2, 2012	7.32	7.33	7.17	7.33
4378	NYSE	IRS	Thu, Nov 1, 2012	7.20	7.28	7.17	7.28
4377	NYSE	IRS	Wed, Oct 31, 2012	7.21	7.31	7.13	7.22
4376	NYSE	IRS	Fri, Oct 26, 2012	7.20	7.26	7.16	7.21
4375	NYSE	IRS	Thu, Oct 25, 2012	7.31	7.32	7.23	7.28
4374	NYSE	IRS	Wed, Oct 24, 2012	7.36	7.36	7.27	7.32
4373	NYSE	IRS	Tue, Oct 23, 2012	7.34	7.40	7.27	7.33
4372	NYSE	IRS	Mon, Oct 22, 2012	7.39	7.45	7.37	7.44
4371	NYSE	IRS	Fri, Oct 19, 2012	7.45	7.45	7.23	7.33
4370	NYSE	IRS	Thu, Oct 18, 2012	7.45	7.48	7.45	7.46
4369	NYSE	IRS	Wed, Oct 17, 2012	7.43	7.45	7.41	7.45
4368	NYSE	IRS	Tue, Oct 16, 2012	7.45	7.47	7.41	7.43
4367	NYSE	IRS	Mon, Oct 15, 2012	7.53	7.55	7.41	7.42
4366	NYSE	IRS	Fri, Oct 12, 2012	7.53	7.65	7.40	7.45
4365	NYSE	IRS	Thu, Oct 11, 2012	7.74	7.76	7.53	7.59
4364	NYSE	IRS	Wed, Oct 10, 2012	7.68	7.76	7.63	7.64
4363	NYSE	IRS	Tue, Oct 9, 2012	7.71	7.80	7.58	7.70
4362	NYSE	IRS	Mon, Oct 8, 2012	7.76	7.79	7.73	7.76
4361	NYSE	IRS	Fri, Oct 5, 2012	7.78	7.79	7.64	7.71
4360	NYSE	IRS	Thu, Oct 4, 2012	7.48	7.71	7.47	7.69
4359	NYSE	IRS	Wed, Oct 3, 2012	7.30	7.47	7.28	7.43
4358	NYSE	IRS	Tue, Oct 2, 2012	7.15	7.46	7.15	7.28
4357	NYSE	IRS	Mon, Oct 1, 2012	7.07	7.11	6.92	7.09
4356	NYSE	IRS	Fri, Sep 28, 2012	6.96	7.07	6.79	6.99
4355	NYSE	IRS	Thu, Sep 27, 2012	6.60	6.98	6.60	6.93
4354	NYSE	IRS	Wed, Sep 26, 2012	6.60	6.60	6.51	6.55
4353	NYSE	IRS	Tue, Sep 25, 2012	6.56	6.60	6.51	6.56
4352	NYSE	IRS	Mon, Sep 24, 2012	6.76	6.81	6.55	6.57
4351	NYSE	IRS	Fri, Sep 21, 2012	6.76	6.82	6.55	6.68
4350	NYSE	IRS	Thu, Sep 20, 2012	6.79	6.82	6.73	6.76
4349	NYSE	IRS	Wed, Sep 19, 2012	6.82	6.96	6.77	6.86
4348	NYSE	IRS	Tue, Sep 18, 2012	6.88	6.95	6.75	6.86
4347	NYSE	IRS	Mon, Sep 17, 2012	6.94	6.94	6.88	6.90
4346	NYSE	IRS	Fri, Sep 14, 2012	6.92	6.94	6.83	6.93
4345	NYSE	IRS	Thu, Sep 13, 2012	6.75	6.88	6.75	6.85
4344	NYSE	IRS	Wed, Sep 12, 2012	6.78	6.85	6.69	6.79
4343	NYSE	IRS	Tue, Sep 11, 2012	6.73	6.94	6.72	6.72
4342	NYSE	IRS	Mon, Sep 10, 2012	6.71	6.79	6.71	6.77
4341	NYSE	IRS	Fri, Sep 7, 2012	6.76	6.82	6.67	6.67
4340	NYSE	IRS	Thu, Sep 6, 2012	6.94	6.94	6.78	6.80
4339	NYSE	IRS	Wed, Sep 5, 2012	6.88	6.93	6.78	6.93
4338	NYSE	IRS	Tue, Sep 4, 2012	6.80	6.87	6.75	6.81
4337	NYSE	IRS	Fri, Aug 31, 2012	6.72	6.78	6.60	6.78
4336	NYSE	IRS	Thu, Aug 30, 2012	6.69	6.75	6.62	6.68
4335	NYSE	IRS	Wed, Aug 29, 2012	6.76	6.78	6.64	6.65
4334	NYSE	IRS	Tue, Aug 28, 2012	6.83	6.94	6.69	6.70
4333	NYSE	IRS	Mon, Aug 27, 2012	6.94	6.94	6.72	6.79
4332	NYSE	IRS	Fri, Aug 24, 2012	6.87	6.94	6.87	6.92
4331	NYSE	IRS	Thu, Aug 23, 2012	6.88	6.95	6.82	6.94
4330	NYSE	IRS	Wed, Aug 22, 2012	7.09	7.09	6.70	6.81
4329	NYSE	IRS	Tue, Aug 21, 2012	7.07	7.10	6.99	7.04
4328	NYSE	IRS	Mon, Aug 20, 2012	7.12	7.12	6.98	7.01
4327	NYSE	IRS	Fri, Aug 17, 2012	7.09	7.13	7.00	7.05
4326	NYSE	IRS	Thu, Aug 16, 2012	6.99	7.10	6.95	7.03
4325	NYSE	IRS	Wed, Aug 15, 2012	7.01	7.06	7.00	7.06
4324	NYSE	IRS	Tue, Aug 14, 2012	7.12	7.12	7.00	7.01
4323	NYSE	IRS	Mon, Aug 13, 2012	7.00	7.07	6.97	7.00
4322	NYSE	IRS	Fri, Aug 10, 2012	7.22	7.22	6.94	6.97
4321	NYSE	IRS	Thu, Aug 9, 2012	7.35	7.41	7.16	7.18
4320	NYSE	IRS	Wed, Aug 8, 2012	7.35	7.37	7.23	7.35
4319	NYSE	IRS	Tue, Aug 7, 2012	7.34	7.35	7.23	7.35
4318	NYSE	IRS	Mon, Aug 6, 2012	7.15	7.26	7.11	7.26
4317	NYSE	IRS	Fri, Aug 3, 2012	7.01	7.28	6.98	7.17
4316	NYSE	IRS	Thu, Aug 2, 2012	6.98	7.00	6.95	7.00
4315	NYSE	IRS	Wed, Aug 1, 2012	6.96	7.00	6.95	6.98
4314	NYSE	IRS	Tue, Jul 31, 2012	6.95	7.00	6.95	7.00
4313	NYSE	IRS	Mon, Jul 30, 2012	7.01	7.03	6.92	6.96
4312	NYSE	IRS	Fri, Jul 27, 2012	6.95	7.00	6.91	6.97
4311	NYSE	IRS	Thu, Jul 26, 2012	7.12	7.12	6.82	6.98
4310	NYSE	IRS	Wed, Jul 25, 2012	6.88	7.00	6.80	6.96
4309	NYSE	IRS	Tue, Jul 24, 2012	6.95	6.98	6.75	6.92
4308	NYSE	IRS	Mon, Jul 23, 2012	7.11	7.27	6.63	6.86
4307	NYSE	IRS	Fri, Jul 20, 2012	7.08	7.20	6.95	7.06
4306	NYSE	IRS	Thu, Jul 19, 2012	7.13	7.15	6.79	7.13
4305	NYSE	IRS	Wed, Jul 18, 2012	6.95	7.19	6.95	7.18
4304	NYSE	IRS	Tue, Jul 17, 2012	7.12	7.20	6.78	6.92
4303	NYSE	IRS	Mon, Jul 16, 2012	7.25	7.25	7.00	7.11
4302	NYSE	IRS	Fri, Jul 13, 2012	7.11	7.20	7.11	7.20
4301	NYSE	IRS	Thu, Jul 12, 2012	7.12	7.21	7.05	7.15
4300	NYSE	IRS	Wed, Jul 11, 2012	7.17	7.25	7.10	7.20
4299	NYSE	IRS	Tue, Jul 10, 2012	7.03	7.22	7.03	7.19
4298	NYSE	IRS	Mon, Jul 9, 2012	7.03	7.03	6.87	6.92
4297	NYSE	IRS	Fri, Jul 6, 2012	7.13	7.13	6.88	6.96
4296	NYSE	IRS	Thu, Jul 5, 2012	7.20	7.20	7.05	7.11
4295	NYSE	IRS	Tue, Jul 3, 2012	7.20	7.20	7.08	7.20
4294	NYSE	IRS	Mon, Jul 2, 2012	6.70	7.16	6.62	7.16
4293	NYSE	IRS	Fri, Jun 29, 2012	7.10	7.30	7.04	7.09
4292	NYSE	IRS	Thu, Jun 28, 2012	7.31	7.31	7.02	7.07
4291	NYSE	IRS	Wed, Jun 27, 2012	7.17	7.34	7.15	7.26
4290	NYSE	IRS	Tue, Jun 26, 2012	7.29	7.37	7.05	7.17
4289	NYSE	IRS	Mon, Jun 25, 2012	7.65	7.66	7.12	7.22
4288	NYSE	IRS	Fri, Jun 22, 2012	7.33	7.76	7.32	7.70
4287	NYSE	IRS	Thu, Jun 21, 2012	7.33	7.52	7.27	7.31
4286	NYSE	IRS	Wed, Jun 20, 2012	7.33	7.43	7.18	7.34
4285	NYSE	IRS	Tue, Jun 19, 2012	7.30	7.40	7.23	7.35
4284	NYSE	IRS	Mon, Jun 18, 2012	7.40	7.42	6.96	7.27
4283	NYSE	IRS	Fri, Jun 15, 2012	6.79	7.60	6.48	7.60
4282	NYSE	IRS	Thu, Jun 14, 2012	6.98	7.09	6.66	6.84
4281	NYSE	IRS	Wed, Jun 13, 2012	6.99	7.04	6.85	6.90
4280	NYSE	IRS	Tue, Jun 12, 2012	7.53	7.53	6.92	7.05
4279	NYSE	IRS	Mon, Jun 11, 2012	7.09	7.62	6.93	7.60
4278	NYSE	IRS	Fri, Jun 8, 2012	6.57	7.12	6.56	7.10
4277	NYSE	IRS	Thu, Jun 7, 2012	6.61	6.76	6.45	6.57
4276	NYSE	IRS	Wed, Jun 6, 2012	6.67	6.74	6.35	6.48
4275	NYSE	IRS	Tue, Jun 5, 2012	6.64	6.81	6.64	6.74
4274	NYSE	IRS	Mon, Jun 4, 2012	6.68	6.81	6.36	6.57
4273	NYSE	IRS	Fri, Jun 1, 2012	6.93	6.93	6.69	6.77
4272	NYSE	IRS	Thu, May 31, 2012	7.06	7.06	6.78	6.86
4271	NYSE	IRS	Wed, May 30, 2012	7.06	7.23	6.85	6.98
4270	NYSE	IRS	Tue, May 29, 2012	7.25	7.30	7.00	7.20
4269	NYSE	IRS	Fri, May 25, 2012	7.00	7.43	7.00	7.25
4268	NYSE	IRS	Thu, May 24, 2012	7.01	7.02	6.84	6.99
4267	NYSE	IRS	Wed, May 23, 2012	7.36	7.40	6.94	6.98
4266	NYSE	IRS	Tue, May 22, 2012	7.66	7.75	7.31	7.41
4265	NYSE	IRS	Mon, May 21, 2012	7.78	7.87	7.52	7.75
4264	NYSE	IRS	Fri, May 18, 2012	8.03	8.03	7.64	7.84
4263	NYSE	IRS	Thu, May 17, 2012	7.75	8.04	7.66	7.98
4262	NYSE	IRS	Wed, May 16, 2012	7.84	7.90	7.68	7.82
4261	NYSE	IRS	Tue, May 15, 2012	8.06	8.06	7.80	7.86
4260	NYSE	IRS	Mon, May 14, 2012	7.80	8.02	7.77	8.00
4259	NYSE	IRS	Fri, May 11, 2012	8.00	8.02	7.91	8.00
4258	NYSE	IRS	Thu, May 10, 2012	8.11	8.11	7.93	8.00
4257	NYSE	IRS	Wed, May 9, 2012	7.59	8.11	7.36	8.07
4256	NYSE	IRS	Tue, May 8, 2012	7.00	7.62	6.95	7.56
4255	NYSE	IRS	Mon, May 7, 2012	7.11	7.13	6.88	7.00
4254	NYSE	IRS	Fri, May 4, 2012	7.63	7.68	7.00	7.05
4253	NYSE	IRS	Thu, May 3, 2012	7.80	7.88	7.60	7.63
4252	NYSE	IRS	Wed, May 2, 2012	7.88	7.95	7.77	7.77
4251	NYSE	IRS	Tue, May 1, 2012	7.88	8.03	7.88	8.01
4250	NYSE	IRS	Mon, Apr 30, 2012	8.11	8.11	7.85	7.88
4249	NYSE	IRS	Fri, Apr 27, 2012	7.82	8.06	7.82	8.06
4248	NYSE	IRS	Thu, Apr 26, 2012	8.14	8.19	7.80	7.80
4247	NYSE	IRS	Wed, Apr 25, 2012	8.38	8.52	8.02	8.19
4246	NYSE	IRS	Tue, Apr 24, 2012	8.52	8.86	8.16	8.24
4245	NYSE	IRS	Mon, Apr 23, 2012	8.54	8.66	8.19	8.55
4244	NYSE	IRS	Fri, Apr 20, 2012	8.57	8.77	8.51	8.74
4243	NYSE	IRS	Thu, Apr 19, 2012	8.52	8.67	8.50	8.54
4242	NYSE	IRS	Wed, Apr 18, 2012	8.50	8.69	8.50	8.55
4241	NYSE	IRS	Tue, Apr 17, 2012	8.89	8.89	8.51	8.60
4240	NYSE	IRS	Mon, Apr 16, 2012	9.15	9.21	8.90	9.03
4239	NYSE	IRS	Fri, Apr 13, 2012	9.22	9.22	8.83	9.11
4238	NYSE	IRS	Thu, Apr 12, 2012	8.91	9.16	8.91	9.16
4237	NYSE	IRS	Wed, Apr 11, 2012	8.52	8.94	8.51	8.80
4236	NYSE	IRS	Tue, Apr 10, 2012	8.90	9.06	8.39	8.39
4235	NYSE	IRS	Mon, Apr 9, 2012	9.01	9.21	8.90	8.91
4234	NYSE	IRS	Thu, Apr 5, 2012	9.08	9.31	9.07	9.17
4233	NYSE	IRS	Wed, Apr 4, 2012	9.18	9.26	9.02	9.12
4232	NYSE	IRS	Tue, Apr 3, 2012	9.66	9.66	9.01	9.13
4231	NYSE	IRS	Mon, Apr 2, 2012	10.03	10.14	9.51	9.67
4230	NYSE	IRS	Fri, Mar 30, 2012	10.20	10.28	10.10	10.11
4229	NYSE	IRS	Thu, Mar 29, 2012	10.10	10.20	10.00	10.10
4228	NYSE	IRS	Wed, Mar 28, 2012	10.10	10.20	10.10	10.16
4227	NYSE	IRS	Tue, Mar 27, 2012	10.19	10.24	10.10	10.10
4226	NYSE	IRS	Mon, Mar 26, 2012	10.37	10.37	10.05	10.18
4225	NYSE	IRS	Fri, Mar 23, 2012	10.35	10.41	10.17	10.38
4224	NYSE	IRS	Thu, Mar 22, 2012	10.38	10.56	10.26	10.42
4223	NYSE	IRS	Wed, Mar 21, 2012	10.62	10.72	10.41	10.43
4222	NYSE	IRS	Tue, Mar 20, 2012	10.69	10.70	10.43	10.60
4221	NYSE	IRS	Mon, Mar 19, 2012	10.80	10.95	10.65	10.75
4220	NYSE	IRS	Fri, Mar 16, 2012	10.91	11.00	10.55	10.80
4219	NYSE	IRS	Thu, Mar 15, 2012	10.81	10.96	10.78	10.93
4218	NYSE	IRS	Wed, Mar 14, 2012	10.97	11.18	10.90	10.90
4217	NYSE	IRS	Tue, Mar 13, 2012	10.98	11.05	10.94	10.99
4216	NYSE	IRS	Mon, Mar 12, 2012	11.01	11.02	10.90	10.90
4215	NYSE	IRS	Fri, Mar 9, 2012	11.32	11.48	10.96	11.02
4214	NYSE	IRS	Thu, Mar 8, 2012	11.01	11.33	10.85	11.24
4213	NYSE	IRS	Wed, Mar 7, 2012	11.02	11.05	10.90	11.05
4212	NYSE	IRS	Tue, Mar 6, 2012	11.00	11.03	10.79	10.99
4211	NYSE	IRS	Mon, Mar 5, 2012	11.23	11.28	11.12	11.12
4210	NYSE	IRS	Fri, Mar 2, 2012	11.13	11.29	11.08	11.24
4209	NYSE	IRS	Thu, Mar 1, 2012	11.03	11.15	10.78	11.12
4208	NYSE	IRS	Wed, Feb 29, 2012	10.81	11.04	10.79	10.94
4207	NYSE	IRS	Tue, Feb 28, 2012	10.83	10.83	10.20	10.75
4206	NYSE	IRS	Mon, Feb 27, 2012	10.91	11.05	10.91	10.95
4205	NYSE	IRS	Fri, Feb 24, 2012	11.00	11.01	10.90	10.99
4204	NYSE	IRS	Thu, Feb 23, 2012	11.22	11.29	11.00	11.13
4203	NYSE	IRS	Wed, Feb 22, 2012	11.14	11.21	11.06	11.19
4202	NYSE	IRS	Tue, Feb 21, 2012	11.12	11.22	11.12	11.17
4201	NYSE	IRS	Fri, Feb 17, 2012	10.90	11.25	10.90	11.24
4200	NYSE	IRS	Thu, Feb 16, 2012	10.57	10.91	10.57	10.82
4199	NYSE	IRS	Wed, Feb 15, 2012	10.80	10.85	10.68	10.74
4198	NYSE	IRS	Tue, Feb 14, 2012	10.67	10.71	10.57	10.66
4197	NYSE	IRS	Mon, Feb 13, 2012	10.67	10.78	10.50	10.62
4196	NYSE	IRS	Fri, Feb 10, 2012	10.65	10.65	10.43	10.48
4195	NYSE	IRS	Thu, Feb 9, 2012	10.87	10.87	10.62	10.70
4194	NYSE	IRS	Wed, Feb 8, 2012	10.87	10.98	10.49	10.85
4193	NYSE	IRS	Tue, Feb 7, 2012	10.61	11.00	10.11	10.87
4192	NYSE	IRS	Mon, Feb 6, 2012	10.30	10.59	10.30	10.57
4191	NYSE	IRS	Fri, Feb 3, 2012	10.15	10.30	10.12	10.27
4190	NYSE	IRS	Thu, Feb 2, 2012	10.10	10.19	10.10	10.14
4189	NYSE	IRS	Wed, Feb 1, 2012	10.12	10.19	10.03	10.10
4188	NYSE	IRS	Tue, Jan 31, 2012	10.11	10.19	10.09	10.13
4187	NYSE	IRS	Mon, Jan 30, 2012	10.16	10.16	9.83	10.06
4186	NYSE	IRS	Fri, Jan 27, 2012	10.23	10.27	10.11	10.14
4185	NYSE	IRS	Thu, Jan 26, 2012	10.10	10.41	10.10	10.30
4184	NYSE	IRS	Wed, Jan 25, 2012	10.18	10.30	10.13	10.20
4183	NYSE	IRS	Tue, Jan 24, 2012	10.33	10.43	10.19	10.30
4182	NYSE	IRS	Mon, Jan 23, 2012	10.25	10.40	10.22	10.34
4181	NYSE	IRS	Fri, Jan 20, 2012	10.04	10.24	10.01	10.24
4180	NYSE	IRS	Thu, Jan 19, 2012	10.35	10.40	10.00	10.01
4179	NYSE	IRS	Wed, Jan 18, 2012	10.30	10.40	10.29	10.35
4178	NYSE	IRS	Tue, Jan 17, 2012	10.23	10.31	10.19	10.26
4177	NYSE	IRS	Fri, Jan 13, 2012	10.42	10.52	10.08	10.19
4176	NYSE	IRS	Thu, Jan 12, 2012	10.55	10.57	10.36	10.42
4175	NYSE	IRS	Wed, Jan 11, 2012	10.12	10.68	10.09	10.57
4174	NYSE	IRS	Tue, Jan 10, 2012	10.14	10.21	10.00	10.11
4173	NYSE	IRS	Mon, Jan 9, 2012	10.15	10.32	10.07	10.09
4172	NYSE	IRS	Fri, Jan 6, 2012	10.35	10.47	10.23	10.27
4171	NYSE	IRS	Thu, Jan 5, 2012	10.48	10.65	10.12	10.31
4170	NYSE	IRS	Wed, Jan 4, 2012	10.70	10.76	10.35	10.46
4169	NYSE	IRS	Tue, Jan 3, 2012	10.60	10.80	10.35	10.64
4168	NYSE	IRS	Fri, Dec 30, 2011	9.90	10.38	9.90	10.37
4167	NYSE	IRS	Thu, Dec 29, 2011	10.07	10.10	9.80	9.95
4166	NYSE	IRS	Wed, Dec 28, 2011	9.99	10.04	9.91	10.02
4165	NYSE	IRS	Tue, Dec 27, 2011	9.98	10.08	9.90	9.95
4164	NYSE	IRS	Fri, Dec 23, 2011	9.99	10.03	9.93	9.95
4163	NYSE	IRS	Thu, Dec 22, 2011	9.85	10.00	9.80	9.90
4162	NYSE	IRS	Wed, Dec 21, 2011	9.90	9.95	9.72	9.82
4161	NYSE	IRS	Tue, Dec 20, 2011	10.06	10.08	9.85	9.87
4160	NYSE	IRS	Mon, Dec 19, 2011	10.01	10.10	9.90	10.09
4159	NYSE	IRS	Fri, Dec 16, 2011	10.02	10.05	9.59	10.05
4158	NYSE	IRS	Thu, Dec 15, 2011	10.07	10.09	9.96	10.02
4157	NYSE	IRS	Wed, Dec 14, 2011	9.97	10.09	9.92	10.05
4156	NYSE	IRS	Tue, Dec 13, 2011	10.13	10.13	9.95	10.00
4155	NYSE	IRS	Mon, Dec 12, 2011	10.32	10.35	10.01	10.11
4154	NYSE	IRS	Fri, Dec 9, 2011	10.47	10.57	10.17	10.32
4153	NYSE	IRS	Thu, Dec 8, 2011	11.02	11.03	10.35	10.42
4152	NYSE	IRS	Wed, Dec 7, 2011	10.91	11.60	10.84	11.17
4151	NYSE	IRS	Tue, Dec 6, 2011	10.53	10.95	10.42	10.94
4150	NYSE	IRS	Mon, Dec 5, 2011	10.16	10.72	9.86	10.62
4149	NYSE	IRS	Fri, Dec 2, 2011	10.05	10.14	9.90	10.05
4148	NYSE	IRS	Thu, Dec 1, 2011	9.95	10.08	9.82	9.92
4147	NYSE	IRS	Wed, Nov 30, 2011	9.68	10.01	9.34	10.00
4146	NYSE	IRS	Tue, Nov 29, 2011	9.51	9.67	9.50	9.54
4145	NYSE	IRS	Mon, Nov 28, 2011	9.70	9.70	9.54	9.54
4144	NYSE	IRS	Fri, Nov 25, 2011	9.79	9.84	9.50	9.55
4143	NYSE	IRS	Wed, Nov 23, 2011	9.89	10.13	9.64	9.79
4142	NYSE	IRS	Tue, Nov 22, 2011	9.52	9.98	9.52	9.97
4141	NYSE	IRS	Mon, Nov 21, 2011	10.39	10.50	10.21	10.30
4140	NYSE	IRS	Fri, Nov 18, 2011	10.39	10.67	10.28	10.55
4139	NYSE	IRS	Thu, Nov 17, 2011	10.70	10.70	10.25	10.40
4138	NYSE	IRS	Wed, Nov 16, 2011	10.68	10.75	10.54	10.66
4137	NYSE	IRS	Tue, Nov 15, 2011	10.10	10.55	10.05	10.55
4136	NYSE	IRS	Mon, Nov 14, 2011	10.10	10.14	10.05	10.10
4135	NYSE	IRS	Fri, Nov 11, 2011	10.10	10.15	10.02	10.05
4134	NYSE	IRS	Thu, Nov 10, 2011	10.16	10.17	10.10	10.10
4133	NYSE	IRS	Wed, Nov 9, 2011	10.30	10.35	10.10	10.11
4132	NYSE	IRS	Tue, Nov 8, 2011	10.05	10.51	10.03	10.43
4131	NYSE	IRS	Mon, Nov 7, 2011	10.15	10.15	10.08	10.08
4130	NYSE	IRS	Fri, Nov 4, 2011	10.08	10.18	10.01	10.10
4129	NYSE	IRS	Thu, Nov 3, 2011	10.08	10.14	10.05	10.08
4128	NYSE	IRS	Wed, Nov 2, 2011	9.83	10.12	9.83	10.05
4127	NYSE	IRS	Tue, Nov 1, 2011	10.12	10.12	9.61	9.78
4126	NYSE	IRS	Mon, Oct 31, 2011	10.57	10.57	10.00	10.12
4125	NYSE	IRS	Fri, Oct 28, 2011	10.63	10.65	10.32	10.57
4124	NYSE	IRS	Thu, Oct 27, 2011	10.23	10.81	10.23	10.69
4123	NYSE	IRS	Wed, Oct 26, 2011	10.29	10.35	10.28	10.35
4122	NYSE	IRS	Tue, Oct 25, 2011	10.31	10.31	10.12	10.25
4121	NYSE	IRS	Mon, Oct 24, 2011	10.33	10.36	10.24	10.36
4120	NYSE	IRS	Fri, Oct 21, 2011	10.34	10.44	10.21	10.39
4119	NYSE	IRS	Thu, Oct 20, 2011	10.34	10.41	10.23	10.27
4118	NYSE	IRS	Wed, Oct 19, 2011	10.25	10.48	10.16	10.28
4117	NYSE	IRS	Tue, Oct 18, 2011	10.01	10.50	10.01	10.46
4116	NYSE	IRS	Mon, Oct 17, 2011	9.96	10.19	9.85	10.10
4115	NYSE	IRS	Fri, Oct 14, 2011	10.32	10.44	9.87	10.10
4114	NYSE	IRS	Thu, Oct 13, 2011	10.01	10.43	9.91	10.22
4113	NYSE	IRS	Wed, Oct 12, 2011	10.01	10.20	9.50	9.99
4112	NYSE	IRS	Tue, Oct 11, 2011	9.60	10.41	9.60	10.02
4111	NYSE	IRS	Mon, Oct 10, 2011	9.46	9.60	9.42	9.55
4110	NYSE	IRS	Fri, Oct 7, 2011	9.27	9.56	9.25	9.41
4109	NYSE	IRS	Thu, Oct 6, 2011	8.88	9.20	8.88	9.19
4108	NYSE	IRS	Wed, Oct 5, 2011	8.72	9.16	8.72	8.96
4107	NYSE	IRS	Tue, Oct 4, 2011	8.48	8.70	8.11	8.65
4106	NYSE	IRS	Mon, Oct 3, 2011	8.65	8.91	8.45	8.60
4105	NYSE	IRS	Fri, Sep 30, 2011	8.85	8.97	8.61	8.70
4104	NYSE	IRS	Thu, Sep 29, 2011	8.85	9.02	8.72	8.86
4103	NYSE	IRS	Wed, Sep 28, 2011	8.90	9.04	8.76	8.77
4102	NYSE	IRS	Tue, Sep 27, 2011	8.78	8.93	8.52	8.85
4101	NYSE	IRS	Mon, Sep 26, 2011	8.69	8.69	8.52	8.61
4100	NYSE	IRS	Fri, Sep 23, 2011	8.85	8.95	8.36	8.52
4099	NYSE	IRS	Thu, Sep 22, 2011	9.77	9.95	8.48	8.84
4098	NYSE	IRS	Wed, Sep 21, 2011	10.26	10.30	9.93	10.00
4097	NYSE	IRS	Tue, Sep 20, 2011	10.27	10.52	9.85	10.27
4096	NYSE	IRS	Mon, Sep 19, 2011	10.34	10.45	10.08	10.30
4095	NYSE	IRS	Fri, Sep 16, 2011	10.16	10.67	10.16	10.60
4094	NYSE	IRS	Thu, Sep 15, 2011	10.01	10.24	9.86	10.18
4093	NYSE	IRS	Wed, Sep 14, 2011	10.08	10.18	9.85	9.85
4092	NYSE	IRS	Tue, Sep 13, 2011	10.02	10.27	9.99	10.11
4091	NYSE	IRS	Mon, Sep 12, 2011	10.05	10.17	9.87	9.98
4090	NYSE	IRS	Fri, Sep 9, 2011	10.61	10.71	10.13	10.22
4089	NYSE	IRS	Thu, Sep 8, 2011	10.95	11.11	10.57	10.65
4088	NYSE	IRS	Wed, Sep 7, 2011	10.81	11.00	10.59	10.97
4087	NYSE	IRS	Tue, Sep 6, 2011	10.88	10.88	10.64	10.76
4086	NYSE	IRS	Fri, Sep 2, 2011	11.22	11.26	11.03	11.11
4085	NYSE	IRS	Thu, Sep 1, 2011	11.37	11.56	11.21	11.21
4084	NYSE	IRS	Wed, Aug 31, 2011	11.30	11.68	11.30	11.42
4083	NYSE	IRS	Tue, Aug 30, 2011	11.10	11.25	11.09	11.23
4082	NYSE	IRS	Mon, Aug 29, 2011	11.05	11.35	11.05	11.21
4081	NYSE	IRS	Fri, Aug 26, 2011	10.78	11.10	10.44	11.05
4080	NYSE	IRS	Thu, Aug 25, 2011	11.46	11.46	11.00	11.02
4079	NYSE	IRS	Wed, Aug 24, 2011	10.91	11.55	10.65	11.24
4078	NYSE	IRS	Tue, Aug 23, 2011	11.08	11.19	10.08	11.06
4077	NYSE	IRS	Mon, Aug 22, 2011	11.03	11.40	10.99	11.13
4076	NYSE	IRS	Fri, Aug 19, 2011	11.24	11.24	10.67	11.01
4075	NYSE	IRS	Thu, Aug 18, 2011	11.71	11.71	11.16	11.29
4074	NYSE	IRS	Wed, Aug 17, 2011	11.37	12.27	11.37	11.86
4073	NYSE	IRS	Tue, Aug 16, 2011	11.54	11.74	11.29	11.32
4072	NYSE	IRS	Mon, Aug 15, 2011	11.43	11.68	11.11	11.60
4071	NYSE	IRS	Fri, Aug 12, 2011	11.54	11.55	11.11	11.33
4070	NYSE	IRS	Thu, Aug 11, 2011	11.32	11.63	11.20	11.49
4069	NYSE	IRS	Wed, Aug 10, 2011	11.52	11.52	11.30	11.34
4068	NYSE	IRS	Tue, Aug 9, 2011	11.32	11.67	11.30	11.49
4067	NYSE	IRS	Mon, Aug 8, 2011	11.70	11.86	11.19	11.35
4066	NYSE	IRS	Fri, Aug 5, 2011	12.24	12.33	11.81	12.13
4065	NYSE	IRS	Thu, Aug 4, 2011	12.60	12.60	12.21	12.27
4064	NYSE	IRS	Wed, Aug 3, 2011	12.62	12.64	12.20	12.61
4063	NYSE	IRS	Tue, Aug 2, 2011	12.66	13.14	12.65	12.78
4062	NYSE	IRS	Mon, Aug 1, 2011	12.61	12.85	12.51	12.68
4061	NYSE	IRS	Fri, Jul 29, 2011	12.59	12.70	12.59	12.68
4060	NYSE	IRS	Thu, Jul 28, 2011	12.67	12.74	12.63	12.70
4059	NYSE	IRS	Wed, Jul 27, 2011	12.91	12.93	12.67	12.77
4058	NYSE	IRS	Tue, Jul 26, 2011	12.95	12.98	12.85	12.92
4057	NYSE	IRS	Mon, Jul 25, 2011	13.15	13.15	12.99	12.99
4056	NYSE	IRS	Fri, Jul 22, 2011	13.24	13.26	13.10	13.15
4055	NYSE	IRS	Thu, Jul 21, 2011	13.02	13.27	13.02	13.27
4054	NYSE	IRS	Wed, Jul 20, 2011	13.02	13.13	12.98	13.00
4053	NYSE	IRS	Tue, Jul 19, 2011	13.03	13.07	12.93	12.95
4052	NYSE	IRS	Mon, Jul 18, 2011	12.90	13.00	12.85	12.87
4051	NYSE	IRS	Fri, Jul 15, 2011	13.04	13.09	12.97	12.97
4050	NYSE	IRS	Thu, Jul 14, 2011	13.05	13.14	13.01	13.06
4049	NYSE	IRS	Wed, Jul 13, 2011	13.24	13.24	12.82	13.07
4048	NYSE	IRS	Tue, Jul 12, 2011	13.35	13.35	13.20	13.20
4047	NYSE	IRS	Mon, Jul 11, 2011	13.43	13.62	13.35	13.35
4046	NYSE	IRS	Fri, Jul 8, 2011	13.59	13.62	13.48	13.58
4045	NYSE	IRS	Thu, Jul 7, 2011	14.00	14.00	13.63	13.68
4044	NYSE	IRS	Wed, Jul 6, 2011	13.77	13.81	13.39	13.50
4043	NYSE	IRS	Tue, Jul 5, 2011	13.65	13.90	13.56	13.75
4042	NYSE	IRS	Fri, Jul 1, 2011	13.71	13.92	13.52	13.60
4041	NYSE	IRS	Thu, Jun 30, 2011	13.58	13.80	13.58	13.76
4040	NYSE	IRS	Wed, Jun 29, 2011	13.58	13.99	13.51	13.53
4039	NYSE	IRS	Tue, Jun 28, 2011	13.64	13.64	13.40	13.49
4038	NYSE	IRS	Mon, Jun 27, 2011	13.71	13.71	13.51	13.54
4037	NYSE	IRS	Fri, Jun 24, 2011	13.32	13.70	13.26	13.66
4036	NYSE	IRS	Thu, Jun 23, 2011	12.95	13.40	12.86	13.27
4035	NYSE	IRS	Wed, Jun 22, 2011	13.05	13.05	12.95	13.01
4034	NYSE	IRS	Tue, Jun 21, 2011	13.10	13.43	13.03	13.07
4033	NYSE	IRS	Mon, Jun 20, 2011	13.08	13.23	12.81	12.97
4032	NYSE	IRS	Fri, Jun 17, 2011	12.96	13.05	12.85	12.86
4031	NYSE	IRS	Thu, Jun 16, 2011	12.99	13.05	12.86	12.88
4030	NYSE	IRS	Wed, Jun 15, 2011	13.01	13.10	12.80	13.02
4029	NYSE	IRS	Tue, Jun 14, 2011	13.20	13.23	13.18	13.20
4028	NYSE	IRS	Mon, Jun 13, 2011	13.05	13.21	13.02	13.16
4027	NYSE	IRS	Fri, Jun 10, 2011	12.95	13.14	12.81	13.05
4026	NYSE	IRS	Thu, Jun 9, 2011	13.00	13.18	12.92	12.97
4025	NYSE	IRS	Wed, Jun 8, 2011	12.93	13.24	12.80	13.01
4024	NYSE	IRS	Tue, Jun 7, 2011	12.86	12.91	12.80	12.82
4023	NYSE	IRS	Mon, Jun 6, 2011	12.84	12.87	12.80	12.81
4022	NYSE	IRS	Fri, Jun 3, 2011	12.83	12.91	12.81	12.83
4021	NYSE	IRS	Thu, Jun 2, 2011	12.88	12.88	12.74	12.87
4020	NYSE	IRS	Wed, Jun 1, 2011	12.99	13.07	12.88	12.88
4019	NYSE	IRS	Tue, May 31, 2011	13.16	13.21	12.92	12.99
4018	NYSE	IRS	Fri, May 27, 2011	12.97	13.15	12.91	13.11
4017	NYSE	IRS	Thu, May 26, 2011	13.03	13.10	12.96	13.02
4016	NYSE	IRS	Wed, May 25, 2011	13.21	13.28	13.04	13.08
4015	NYSE	IRS	Tue, May 24, 2011	12.82	13.28	12.80	13.25
4014	NYSE	IRS	Mon, May 23, 2011	12.95	12.98	12.80	12.87
4013	NYSE	IRS	Fri, May 20, 2011	13.16	13.16	12.87	13.00
4012	NYSE	IRS	Thu, May 19, 2011	13.28	13.28	13.10	13.21
4011	NYSE	IRS	Wed, May 18, 2011	12.93	13.27	12.93	13.23
4010	NYSE	IRS	Tue, May 17, 2011	12.87	12.99	12.86	12.97
4009	NYSE	IRS	Mon, May 16, 2011	12.81	13.00	12.78	12.91
4008	NYSE	IRS	Fri, May 13, 2011	13.00	13.00	12.78	12.83
4007	NYSE	IRS	Thu, May 12, 2011	13.06	13.09	12.86	13.00
4006	NYSE	IRS	Wed, May 11, 2011	13.12	13.22	12.80	13.03
4005	NYSE	IRS	Tue, May 10, 2011	12.89	13.22	12.85	13.17
4004	NYSE	IRS	Mon, May 9, 2011	12.87	12.88	12.80	12.84
4003	NYSE	IRS	Fri, May 6, 2011	13.00	13.00	12.88	12.89
4002	NYSE	IRS	Thu, May 5, 2011	13.03	13.07	12.86	12.93
4001	NYSE	IRS	Wed, May 4, 2011	13.27	13.47	13.01	13.15
4000	NYSE	IRS	Tue, May 3, 2011	12.86	13.88	12.82	13.29
3999	NYSE	IRS	Mon, May 2, 2011	12.60	13.05	12.58	12.88
3998	NYSE	IRS	Fri, Apr 29, 2011	12.50	12.67	12.50	12.66
3997	NYSE	IRS	Thu, Apr 28, 2011	12.43	12.54	12.34	12.50
3996	NYSE	IRS	Wed, Apr 27, 2011	12.39	12.59	12.39	12.46
3995	NYSE	IRS	Tue, Apr 26, 2011	12.56	12.63	12.46	12.46
3994	NYSE	IRS	Mon, Apr 25, 2011	12.69	12.69	12.52	12.56
3993	NYSE	IRS	Thu, Apr 21, 2011	12.79	12.80	12.61	12.71
3992	NYSE	IRS	Wed, Apr 20, 2011	12.88	12.92	12.73	12.79
3991	NYSE	IRS	Tue, Apr 19, 2011	12.61	12.80	12.61	12.76
3990	NYSE	IRS	Mon, Apr 18, 2011	12.85	12.91	12.75	12.77
3989	NYSE	IRS	Fri, Apr 15, 2011	13.29	13.35	13.14	13.17
3988	NYSE	IRS	Thu, Apr 14, 2011	13.41	13.51	13.10	13.29
3987	NYSE	IRS	Wed, Apr 13, 2011	13.69	13.70	13.36	13.43
3986	NYSE	IRS	Tue, Apr 12, 2011	13.55	13.70	13.25	13.70
3985	NYSE	IRS	Mon, Apr 11, 2011	13.69	13.75	13.60	13.68
3984	NYSE	IRS	Fri, Apr 8, 2011	13.79	13.82	13.72	13.73
3983	NYSE	IRS	Thu, Apr 7, 2011	13.76	13.88	13.75	13.78
3982	NYSE	IRS	Wed, Apr 6, 2011	13.78	13.84	13.75	13.77
3981	NYSE	IRS	Tue, Apr 5, 2011	13.80	13.84	13.75	13.77
3980	NYSE	IRS	Mon, Apr 4, 2011	13.72	13.85	13.72	13.77
3979	NYSE	IRS	Fri, Apr 1, 2011	14.00	14.06	13.54	13.75
3978	NYSE	IRS	Thu, Mar 31, 2011	14.03	14.05	13.81	13.86
3977	NYSE	IRS	Wed, Mar 30, 2011	14.16	14.35	13.98	14.04
3976	NYSE	IRS	Tue, Mar 29, 2011	14.24	14.25	14.07	14.10
3975	NYSE	IRS	Mon, Mar 28, 2011	14.20	14.36	14.18	14.36
3974	NYSE	IRS	Fri, Mar 25, 2011	14.15	14.22	14.00	14.20
3973	NYSE	IRS	Thu, Mar 24, 2011	14.02	14.08	14.00	14.04
3972	NYSE	IRS	Wed, Mar 23, 2011	13.95	14.09	13.95	14.00
3971	NYSE	IRS	Tue, Mar 22, 2011	13.93	14.05	13.83	14.05
3970	NYSE	IRS	Mon, Mar 21, 2011	13.92	14.40	13.86	14.00
3969	NYSE	IRS	Fri, Mar 18, 2011	14.09	14.09	13.78	13.90
3968	NYSE	IRS	Thu, Mar 17, 2011	13.98	14.12	13.82	14.00
3967	NYSE	IRS	Wed, Mar 16, 2011	13.80	14.09	13.76	13.80
3966	NYSE	IRS	Tue, Mar 15, 2011	13.99	13.99	13.71	13.94
3965	NYSE	IRS	Mon, Mar 14, 2011	14.05	14.24	13.89	14.24
3964	NYSE	IRS	Fri, Mar 11, 2011	14.14	14.33	13.70	14.24
3963	NYSE	IRS	Thu, Mar 10, 2011	14.21	14.27	13.70	14.19
3962	NYSE	IRS	Wed, Mar 9, 2011	14.35	14.43	14.19	14.41
3961	NYSE	IRS	Tue, Mar 8, 2011	14.11	14.40	14.08	14.40
3960	NYSE	IRS	Mon, Mar 7, 2011	14.27	14.31	13.98	14.00
3959	NYSE	IRS	Fri, Mar 4, 2011	14.44	14.44	14.03	14.10
3958	NYSE	IRS	Thu, Mar 3, 2011	14.27	14.49	14.09	14.36
3957	NYSE	IRS	Wed, Mar 2, 2011	14.21	14.34	14.02	14.19
3956	NYSE	IRS	Tue, Mar 1, 2011	14.59	14.59	14.18	14.23
3955	NYSE	IRS	Mon, Feb 28, 2011	13.96	14.65	13.96	14.59
3954	NYSE	IRS	Fri, Feb 25, 2011	14.04	14.19	14.00	14.05
3953	NYSE	IRS	Thu, Feb 24, 2011	14.01	14.45	13.78	14.00
3952	NYSE	IRS	Wed, Feb 23, 2011	14.10	14.17	13.44	14.00
3951	NYSE	IRS	Tue, Feb 22, 2011	14.70	14.70	14.10	14.15
3950	NYSE	IRS	Fri, Feb 18, 2011	14.94	15.00	14.50	14.72
3949	NYSE	IRS	Thu, Feb 17, 2011	14.66	15.13	14.65	15.00
3948	NYSE	IRS	Wed, Feb 16, 2011	14.75	14.82	14.50	14.65
3947	NYSE	IRS	Tue, Feb 15, 2011	14.98	14.98	14.76	14.81
3946	NYSE	IRS	Mon, Feb 14, 2011	15.21	15.21	14.97	14.98
3945	NYSE	IRS	Fri, Feb 11, 2011	15.32	15.33	15.10	15.25
3944	NYSE	IRS	Thu, Feb 10, 2011	15.69	15.87	15.26	15.26
3943	NYSE	IRS	Wed, Feb 9, 2011	16.01	16.07	15.62	15.75
3942	NYSE	IRS	Tue, Feb 8, 2011	16.06	16.20	16.06	16.12
3941	NYSE	IRS	Mon, Feb 7, 2011	16.39	16.39	15.92	16.06
3940	NYSE	IRS	Fri, Feb 4, 2011	15.97	16.57	15.97	16.43
3939	NYSE	IRS	Thu, Feb 3, 2011	15.81	16.00	15.80	15.97
3938	NYSE	IRS	Wed, Feb 2, 2011	15.82	16.02	15.77	15.91
3937	NYSE	IRS	Tue, Feb 1, 2011	16.07	16.50	15.89	16.01
3936	NYSE	IRS	Mon, Jan 31, 2011	15.41	15.92	15.41	15.90
3935	NYSE	IRS	Fri, Jan 28, 2011	15.77	15.81	15.19	15.45
3934	NYSE	IRS	Thu, Jan 27, 2011	15.90	15.92	15.79	15.79
3933	NYSE	IRS	Wed, Jan 26, 2011	16.03	16.03	15.72	15.79
3932	NYSE	IRS	Tue, Jan 25, 2011	16.01	16.04	15.68	15.89
3931	NYSE	IRS	Mon, Jan 24, 2011	16.37	16.39	16.15	16.16
3930	NYSE	IRS	Fri, Jan 21, 2011	16.21	16.50	16.21	16.36
3929	NYSE	IRS	Thu, Jan 20, 2011	16.12	16.26	15.77	16.22
3928	NYSE	IRS	Wed, Jan 19, 2011	15.91	16.28	15.82	16.09
3927	NYSE	IRS	Tue, Jan 18, 2011	15.80	16.26	15.71	15.83
3926	NYSE	IRS	Fri, Jan 14, 2011	15.72	16.04	15.64	15.82
3925	NYSE	IRS	Thu, Jan 13, 2011	16.05	16.07	15.73	15.73
3924	NYSE	IRS	Wed, Jan 12, 2011	16.09	16.21	15.95	16.00
3923	NYSE	IRS	Tue, Jan 11, 2011	16.30	16.30	15.99	15.99
3922	NYSE	IRS	Mon, Jan 10, 2011	16.40	16.40	16.00	16.12
3921	NYSE	IRS	Fri, Jan 7, 2011	16.66	16.75	16.16	16.40
3920	NYSE	IRS	Thu, Jan 6, 2011	16.64	17.05	16.60	16.77
3919	NYSE	IRS	Wed, Jan 5, 2011	16.21	16.61	16.21	16.53
3918	NYSE	IRS	Tue, Jan 4, 2011	16.24	16.38	16.13	16.35
3917	NYSE	IRS	Mon, Jan 3, 2011	16.18	16.60	16.14	16.25
3916	NYSE	IRS	Fri, Dec 31, 2010	16.05	16.18	16.00	16.09
3915	NYSE	IRS	Thu, Dec 30, 2010	15.84	16.05	15.84	16.05
3914	NYSE	IRS	Wed, Dec 29, 2010	15.82	15.86	15.66	15.80
3913	NYSE	IRS	Tue, Dec 28, 2010	15.73	15.74	15.61	15.67
3912	NYSE	IRS	Mon, Dec 27, 2010	15.64	15.78	15.59	15.75
3911	NYSE	IRS	Thu, Dec 23, 2010	16.11	16.14	15.53	15.77
3910	NYSE	IRS	Wed, Dec 22, 2010	15.84	16.24	15.73	16.23
3909	NYSE	IRS	Tue, Dec 21, 2010	15.60	16.08	15.54	15.84
3908	NYSE	IRS	Mon, Dec 20, 2010	15.76	15.96	15.07	15.60
3907	NYSE	IRS	Fri, Dec 17, 2010	15.77	15.83	15.65	15.74
3906	NYSE	IRS	Thu, Dec 16, 2010	15.68	15.99	15.68	15.79
3905	NYSE	IRS	Wed, Dec 15, 2010	15.79	15.96	15.57	15.76
3904	NYSE	IRS	Tue, Dec 14, 2010	15.78	16.11	15.62	15.92
3903	NYSE	IRS	Mon, Dec 13, 2010	15.89	16.00	15.76	15.78
3902	NYSE	IRS	Fri, Dec 10, 2010	16.03	16.10	15.75	16.00
3901	NYSE	IRS	Thu, Dec 9, 2010	16.11	16.19	15.80	15.96
3900	NYSE	IRS	Wed, Dec 8, 2010	16.23	16.23	15.82	16.00
3899	NYSE	IRS	Tue, Dec 7, 2010	16.20	16.32	16.09	16.28
3898	NYSE	IRS	Mon, Dec 6, 2010	16.42	16.45	16.05	16.26
3897	NYSE	IRS	Fri, Dec 3, 2010	16.41	16.44	16.25	16.42
3896	NYSE	IRS	Thu, Dec 2, 2010	15.86	16.53	15.86	16.41
3895	NYSE	IRS	Wed, Dec 1, 2010	16.36	16.36	15.77	16.02
3894	NYSE	IRS	Tue, Nov 30, 2010	16.05	16.41	15.63	16.04
3893	NYSE	IRS	Mon, Nov 29, 2010	16.13	16.36	15.66	16.08
3892	NYSE	IRS	Fri, Nov 26, 2010	16.15	16.51	15.81	16.16
3891	NYSE	IRS	Wed, Nov 24, 2010	15.84	16.10	15.30	15.97
3890	NYSE	IRS	Tue, Nov 23, 2010	15.66	15.73	15.49	15.68
3889	NYSE	IRS	Mon, Nov 22, 2010	16.09	16.28	15.63	15.84
3888	NYSE	IRS	Fri, Nov 19, 2010	16.12	16.29	15.85	15.95
3887	NYSE	IRS	Thu, Nov 18, 2010	16.23	16.70	16.07	16.08
3886	NYSE	IRS	Wed, Nov 17, 2010	15.68	15.92	15.63	15.83
3885	NYSE	IRS	Tue, Nov 16, 2010	16.31	16.31	15.61	15.72
3884	NYSE	IRS	Mon, Nov 15, 2010	16.21	17.10	16.21	16.91
3883	NYSE	IRS	Fri, Nov 12, 2010	16.74	16.74	15.99	16.19
3882	NYSE	IRS	Thu, Nov 11, 2010	17.45	17.47	17.00	17.03
3881	NYSE	IRS	Wed, Nov 10, 2010	17.00	17.43	16.86	17.43
3880	NYSE	IRS	Tue, Nov 9, 2010	17.49	17.97	16.78	16.95
3879	NYSE	IRS	Mon, Nov 8, 2010	17.60	18.53	17.34	17.54
3878	NYSE	IRS	Fri, Nov 5, 2010	16.58	17.69	16.58	17.56
3877	NYSE	IRS	Thu, Nov 4, 2010	15.39	16.73	15.39	16.66
3876	NYSE	IRS	Wed, Nov 3, 2010	15.44	15.44	15.05	15.33
3875	NYSE	IRS	Tue, Nov 2, 2010	15.39	15.89	15.15	15.25
3874	NYSE	IRS	Mon, Nov 1, 2010	15.48	15.60	15.00	15.23
3873	NYSE	IRS	Fri, Oct 29, 2010	14.65	15.32	14.48	15.32
3872	NYSE	IRS	Thu, Oct 28, 2010	15.00	15.24	14.74	14.77
3871	NYSE	IRS	Wed, Oct 27, 2010	13.90	15.50	13.83	14.99
3870	NYSE	IRS	Tue, Oct 26, 2010	14.00	14.06	13.60	13.92
3869	NYSE	IRS	Mon, Oct 25, 2010	14.48	14.55	14.22	14.33
3868	NYSE	IRS	Fri, Oct 22, 2010	14.21	14.39	14.12	14.29
3867	NYSE	IRS	Thu, Oct 21, 2010	14.18	14.29	14.08	14.28
3866	NYSE	IRS	Wed, Oct 20, 2010	14.13	14.27	13.95	14.24
3865	NYSE	IRS	Tue, Oct 19, 2010	14.12	14.28	14.02	14.05
3864	NYSE	IRS	Mon, Oct 18, 2010	14.28	14.30	14.14	14.30
3863	NYSE	IRS	Fri, Oct 15, 2010	14.27	14.30	14.11	14.30
3862	NYSE	IRS	Thu, Oct 14, 2010	14.29	14.29	14.01	14.15
3861	NYSE	IRS	Wed, Oct 13, 2010	14.10	14.33	14.10	14.26
3860	NYSE	IRS	Tue, Oct 12, 2010	14.45	14.48	13.96	14.00
3859	NYSE	IRS	Mon, Oct 11, 2010	14.15	14.50	14.08	14.47
3858	NYSE	IRS	Fri, Oct 8, 2010	14.20	14.35	14.09	14.22
3857	NYSE	IRS	Thu, Oct 7, 2010	14.25	14.28	14.12	14.13
3856	NYSE	IRS	Wed, Oct 6, 2010	14.64	14.65	14.20	14.24
3855	NYSE	IRS	Tue, Oct 5, 2010	14.30	14.80	14.19	14.70
3854	NYSE	IRS	Mon, Oct 4, 2010	14.29	14.40	14.12	14.28
3853	NYSE	IRS	Fri, Oct 1, 2010	14.78	14.78	14.16	14.38
3852	NYSE	IRS	Thu, Sep 30, 2010	14.69	15.00	14.58	14.79
3851	NYSE	IRS	Wed, Sep 29, 2010	14.64	14.67	14.31	14.59
3850	NYSE	IRS	Tue, Sep 28, 2010	14.50	14.80	14.34	14.76
3849	NYSE	IRS	Mon, Sep 27, 2010	14.18	14.50	14.17	14.47
3848	NYSE	IRS	Fri, Sep 24, 2010	13.56	14.17	13.50	14.17
3847	NYSE	IRS	Thu, Sep 23, 2010	13.37	13.58	13.29	13.58
3846	NYSE	IRS	Wed, Sep 22, 2010	13.14	13.73	13.14	13.54
3845	NYSE	IRS	Tue, Sep 21, 2010	13.10	13.28	12.96	13.22
3844	NYSE	IRS	Mon, Sep 20, 2010	12.83	13.34	12.83	13.27
3843	NYSE	IRS	Fri, Sep 17, 2010	12.89	13.14	12.74	12.90
3842	NYSE	IRS	Thu, Sep 16, 2010	12.92	12.99	12.74	12.96
3841	NYSE	IRS	Wed, Sep 15, 2010	13.09	13.16	12.75	12.94
3840	NYSE	IRS	Tue, Sep 14, 2010	13.17	13.57	13.13	13.20
3839	NYSE	IRS	Mon, Sep 13, 2010	13.29	13.50	12.91	13.18
3838	NYSE	IRS	Fri, Sep 10, 2010	13.25	13.34	13.09	13.29
3837	NYSE	IRS	Thu, Sep 9, 2010	13.68	13.80	13.18	13.25
3836	NYSE	IRS	Wed, Sep 8, 2010	13.57	13.76	13.13	13.39
3835	NYSE	IRS	Tue, Sep 7, 2010	13.43	13.58	13.40	13.49
3834	NYSE	IRS	Fri, Sep 3, 2010	13.35	13.56	13.18	13.47
3833	NYSE	IRS	Thu, Sep 2, 2010	13.02	13.33	12.91	13.23
3832	NYSE	IRS	Wed, Sep 1, 2010	12.59	13.16	12.36	13.04
3831	NYSE	IRS	Tue, Aug 31, 2010	12.26	12.60	12.13	12.56
3830	NYSE	IRS	Mon, Aug 30, 2010	12.60	12.67	12.35	12.39
3829	NYSE	IRS	Fri, Aug 27, 2010	12.38	12.60	12.30	12.55
3828	NYSE	IRS	Thu, Aug 26, 2010	12.44	12.51	12.26	12.32
3827	NYSE	IRS	Wed, Aug 25, 2010	12.08	12.46	12.02	12.42
3826	NYSE	IRS	Tue, Aug 24, 2010	12.56	12.60	12.27	12.27
3825	NYSE	IRS	Mon, Aug 23, 2010	12.90	13.02	12.74	12.74
3824	NYSE	IRS	Fri, Aug 20, 2010	12.60	12.90	12.49	12.82
3823	NYSE	IRS	Thu, Aug 19, 2010	13.08	13.10	12.50	12.60
3822	NYSE	IRS	Wed, Aug 18, 2010	12.48	13.07	12.41	13.05
3821	NYSE	IRS	Tue, Aug 17, 2010	12.50	12.51	12.21	12.39
3820	NYSE	IRS	Mon, Aug 16, 2010	12.21	12.49	12.14	12.45
3819	NYSE	IRS	Fri, Aug 13, 2010	12.18	12.39	12.15	12.30
3818	NYSE	IRS	Thu, Aug 12, 2010	11.58	12.39	11.58	12.24
3817	NYSE	IRS	Wed, Aug 11, 2010	12.18	12.20	11.54	11.81
3816	NYSE	IRS	Tue, Aug 10, 2010	12.25	12.49	12.05	12.28
3815	NYSE	IRS	Mon, Aug 9, 2010	12.08	12.30	11.71	12.29
3814	NYSE	IRS	Fri, Aug 6, 2010	11.95	12.06	11.73	12.06
3813	NYSE	IRS	Thu, Aug 5, 2010	11.75	12.06	11.73	11.98
3812	NYSE	IRS	Wed, Aug 4, 2010	11.45	11.85	11.30	11.76
3811	NYSE	IRS	Tue, Aug 3, 2010	10.93	11.45	10.87	11.44
3810	NYSE	IRS	Mon, Aug 2, 2010	11.00	11.10	10.93	11.00
3809	NYSE	IRS	Fri, Jul 30, 2010	10.76	11.01	10.76	10.95
3808	NYSE	IRS	Thu, Jul 29, 2010	10.93	11.00	10.86	10.97
3807	NYSE	IRS	Wed, Jul 28, 2010	10.98	11.00	10.60	10.79
3806	NYSE	IRS	Tue, Jul 27, 2010	11.00	11.01	10.85	11.00
3805	NYSE	IRS	Mon, Jul 26, 2010	10.85	11.00	10.63	11.00
3804	NYSE	IRS	Fri, Jul 23, 2010	10.99	11.02	10.71	10.94
3803	NYSE	IRS	Thu, Jul 22, 2010	10.81	11.00	10.63	10.96
3802	NYSE	IRS	Wed, Jul 21, 2010	10.94	10.95	10.63	10.70
3801	NYSE	IRS	Tue, Jul 20, 2010	10.61	11.00	10.61	10.95
3800	NYSE	IRS	Mon, Jul 19, 2010	10.78	10.94	10.46	10.54
3799	NYSE	IRS	Fri, Jul 16, 2010	10.86	10.90	10.61	10.77
3798	NYSE	IRS	Thu, Jul 15, 2010	10.79	10.96	10.53	10.86
3797	NYSE	IRS	Wed, Jul 14, 2010	10.82	10.98	10.75	10.85
3796	NYSE	IRS	Tue, Jul 13, 2010	10.94	11.00	10.74	10.91
3795	NYSE	IRS	Mon, Jul 12, 2010	10.91	11.00	10.81	10.85
3794	NYSE	IRS	Fri, Jul 9, 2010	10.89	11.00	10.89	11.00
3793	NYSE	IRS	Thu, Jul 8, 2010	10.90	10.94	10.86	10.94
3792	NYSE	IRS	Wed, Jul 7, 2010	10.44	10.81	10.44	10.77
3791	NYSE	IRS	Tue, Jul 6, 2010	10.41	10.58	10.41	10.46
3790	NYSE	IRS	Fri, Jul 2, 2010	10.42	10.64	10.27	10.41
3789	NYSE	IRS	Thu, Jul 1, 2010	10.48	10.48	9.94	10.43
3788	NYSE	IRS	Wed, Jun 30, 2010	10.37	10.61	10.30	10.44
3787	NYSE	IRS	Tue, Jun 29, 2010	10.76	10.76	10.28	10.33
3786	NYSE	IRS	Mon, Jun 28, 2010	10.76	10.85	10.61	10.80
3785	NYSE	IRS	Fri, Jun 25, 2010	10.85	10.85	10.57	10.69
3784	NYSE	IRS	Thu, Jun 24, 2010	10.59	10.81	10.49	10.76
3783	NYSE	IRS	Wed, Jun 23, 2010	10.70	10.73	10.28	10.72
3782	NYSE	IRS	Tue, Jun 22, 2010	10.17	10.63	10.17	10.61
3781	NYSE	IRS	Mon, Jun 21, 2010	10.59	10.79	10.21	10.22
3780	NYSE	IRS	Fri, Jun 18, 2010	10.56	10.63	10.49	10.53
3779	NYSE	IRS	Thu, Jun 17, 2010	10.95	10.95	10.49	10.61
3778	NYSE	IRS	Wed, Jun 16, 2010	11.00	11.00	10.77	10.97
3777	NYSE	IRS	Tue, Jun 15, 2010	10.72	11.00	10.64	11.00
3776	NYSE	IRS	Mon, Jun 14, 2010	10.79	11.00	10.73	10.80
3775	NYSE	IRS	Fri, Jun 11, 2010	10.63	10.80	10.58	10.80
3774	NYSE	IRS	Thu, Jun 10, 2010	11.03	11.09	10.64	10.80
3773	NYSE	IRS	Wed, Jun 9, 2010	10.53	10.91	10.53	10.72
3772	NYSE	IRS	Tue, Jun 8, 2010	10.71	10.83	10.40	10.59
3771	NYSE	IRS	Mon, Jun 7, 2010	10.63	10.83	10.55	10.59
3770	NYSE	IRS	Fri, Jun 4, 2010	10.89	11.02	10.66	10.73
3769	NYSE	IRS	Thu, Jun 3, 2010	10.98	11.07	10.90	11.03
3768	NYSE	IRS	Wed, Jun 2, 2010	10.86	11.05	10.80	11.02
3767	NYSE	IRS	Tue, Jun 1, 2010	10.83	11.01	10.78	10.88
3766	NYSE	IRS	Fri, May 28, 2010	10.95	11.06	10.71	11.00
3765	NYSE	IRS	Thu, May 27, 2010	10.70	11.02	10.66	11.02
3764	NYSE	IRS	Wed, May 26, 2010	10.66	10.91	10.64	10.67
3763	NYSE	IRS	Tue, May 25, 2010	10.62	10.82	10.61	10.67
3762	NYSE	IRS	Mon, May 24, 2010	10.80	11.00	10.73	10.95
3761	NYSE	IRS	Fri, May 21, 2010	10.97	10.99	10.80	10.94
3760	NYSE	IRS	Thu, May 20, 2010	11.40	11.62	10.80	11.08
3759	NYSE	IRS	Wed, May 19, 2010	12.15	12.25	11.63	11.73
3758	NYSE	IRS	Tue, May 18, 2010	12.09	12.53	12.02	12.15
3757	NYSE	IRS	Mon, May 17, 2010	12.00	12.34	11.89	12.10
3756	NYSE	IRS	Fri, May 14, 2010	12.48	12.53	11.72	11.90
3755	NYSE	IRS	Thu, May 13, 2010	11.58	12.58	10.75	12.48
3754	NYSE	IRS	Wed, May 12, 2010	12.42	12.54	12.30	12.45
3753	NYSE	IRS	Tue, May 11, 2010	12.57	12.57	12.24	12.35
3752	NYSE	IRS	Mon, May 10, 2010	11.67	12.68	11.50	12.56
3751	NYSE	IRS	Fri, May 7, 2010	11.50	11.63	11.30	11.37
3750	NYSE	IRS	Thu, May 6, 2010	11.95	12.20	11.50	11.66
3749	NYSE	IRS	Wed, May 5, 2010	12.51	12.51	11.98	12.12
3748	NYSE	IRS	Tue, May 4, 2010	12.70	12.70	12.18	12.37
3747	NYSE	IRS	Mon, May 3, 2010	12.93	12.93	12.40	12.72
3746	NYSE	IRS	Fri, Apr 30, 2010	13.01	13.01	12.22	12.71
3745	NYSE	IRS	Thu, Apr 29, 2010	12.57	13.07	12.50	12.98
3744	NYSE	IRS	Wed, Apr 28, 2010	12.83	12.83	12.17	12.60
3743	NYSE	IRS	Tue, Apr 27, 2010	13.52	13.94	12.55	12.65
3742	NYSE	IRS	Mon, Apr 26, 2010	12.89	13.50	12.89	13.23
3741	NYSE	IRS	Fri, Apr 23, 2010	12.75	13.17	12.75	12.97
3740	NYSE	IRS	Thu, Apr 22, 2010	12.69	12.74	12.62	12.71
3739	NYSE	IRS	Wed, Apr 21, 2010	12.46	12.80	12.45	12.69
3738	NYSE	IRS	Tue, Apr 20, 2010	12.26	12.61	12.21	12.51
3737	NYSE	IRS	Mon, Apr 19, 2010	11.71	11.94	11.59	11.94
3736	NYSE	IRS	Fri, Apr 16, 2010	11.80	11.80	11.15	11.55
3735	NYSE	IRS	Thu, Apr 15, 2010	11.94	11.94	11.74	11.79
3734	NYSE	IRS	Wed, Apr 14, 2010	11.79	11.87	11.51	11.73
3733	NYSE	IRS	Tue, Apr 13, 2010	11.80	12.00	11.80	11.99
3732	NYSE	IRS	Mon, Apr 12, 2010	12.02	12.02	11.80	11.85
3731	NYSE	IRS	Fri, Apr 9, 2010	11.79	12.12	11.70	11.92
3730	NYSE	IRS	Thu, Apr 8, 2010	11.68	11.78	11.62	11.78
3729	NYSE	IRS	Wed, Apr 7, 2010	11.87	11.93	11.76	11.79
3728	NYSE	IRS	Tue, Apr 6, 2010	11.52	11.95	11.52	11.83
3727	NYSE	IRS	Mon, Apr 5, 2010	11.38	11.73	11.38	11.58
3726	NYSE	IRS	Thu, Apr 1, 2010	10.80	11.50	10.80	11.48
3725	NYSE	IRS	Wed, Mar 31, 2010	10.80	10.86	10.62	10.83
3724	NYSE	IRS	Tue, Mar 30, 2010	10.66	10.87	10.65	10.79
3723	NYSE	IRS	Mon, Mar 29, 2010	10.69	10.72	10.65	10.70
3722	NYSE	IRS	Fri, Mar 26, 2010	10.70	10.73	10.60	10.60
3721	NYSE	IRS	Thu, Mar 25, 2010	10.30	10.80	10.30	10.60
3720	NYSE	IRS	Wed, Mar 24, 2010	10.25	10.34	10.19	10.30
3719	NYSE	IRS	Tue, Mar 23, 2010	10.18	10.34	10.18	10.28
3718	NYSE	IRS	Mon, Mar 22, 2010	10.18	10.29	10.09	10.25
3717	NYSE	IRS	Fri, Mar 19, 2010	10.40	10.42	10.20	10.28
3716	NYSE	IRS	Thu, Mar 18, 2010	10.21	10.38	10.15	10.33
3715	NYSE	IRS	Wed, Mar 17, 2010	10.31	10.57	10.25	10.36
3714	NYSE	IRS	Tue, Mar 16, 2010	9.90	10.25	9.86	10.23
3713	NYSE	IRS	Mon, Mar 15, 2010	9.74	9.91	9.66	9.84
3712	NYSE	IRS	Fri, Mar 12, 2010	9.65	9.90	9.65	9.86
3711	NYSE	IRS	Thu, Mar 11, 2010	9.65	9.85	9.58	9.69
3710	NYSE	IRS	Wed, Mar 10, 2010	9.57	9.80	9.57	9.75
3709	NYSE	IRS	Tue, Mar 9, 2010	9.56	9.75	9.56	9.65
3708	NYSE	IRS	Mon, Mar 8, 2010	9.65	9.70	9.50	9.64
3707	NYSE	IRS	Fri, Mar 5, 2010	9.60	9.75	9.51	9.58
3706	NYSE	IRS	Thu, Mar 4, 2010	9.52	9.62	9.46	9.59
3705	NYSE	IRS	Wed, Mar 3, 2010	9.72	9.72	9.47	9.60
3704	NYSE	IRS	Tue, Mar 2, 2010	9.76	9.80	9.71	9.73
3703	NYSE	IRS	Mon, Mar 1, 2010	9.65	9.87	9.50	9.72
3702	NYSE	IRS	Fri, Feb 26, 2010	9.27	9.45	9.27	9.45
3701	NYSE	IRS	Thu, Feb 25, 2010	9.27	9.31	9.20	9.25
3700	NYSE	IRS	Wed, Feb 24, 2010	9.33	9.40	8.77	9.39
3699	NYSE	IRS	Tue, Feb 23, 2010	9.49	9.49	9.34	9.41
3698	NYSE	IRS	Mon, Feb 22, 2010	9.60	9.61	9.51	9.56
3697	NYSE	IRS	Fri, Feb 19, 2010	9.61	9.62	9.50	9.62
3696	NYSE	IRS	Thu, Feb 18, 2010	9.52	9.74	9.51	9.59
3695	NYSE	IRS	Wed, Feb 17, 2010	9.39	9.70	9.35	9.61
3694	NYSE	IRS	Tue, Feb 16, 2010	9.33	9.40	9.08	9.36
3693	NYSE	IRS	Fri, Feb 12, 2010	9.40	9.40	9.27	9.31
3692	NYSE	IRS	Thu, Feb 11, 2010	9.17	9.40	9.17	9.27
3691	NYSE	IRS	Wed, Feb 10, 2010	9.39	9.39	9.09	9.26
3690	NYSE	IRS	Tue, Feb 9, 2010	9.22	9.34	9.06	9.25
3689	NYSE	IRS	Mon, Feb 8, 2010	9.06	9.12	9.05	9.11
3688	NYSE	IRS	Fri, Feb 5, 2010	9.08	9.16	8.94	9.16
3687	NYSE	IRS	Thu, Feb 4, 2010	9.27	9.29	9.05	9.17
3686	NYSE	IRS	Wed, Feb 3, 2010	9.33	9.35	9.23	9.30
3685	NYSE	IRS	Tue, Feb 2, 2010	9.40	9.40	9.15	9.36
3684	NYSE	IRS	Mon, Feb 1, 2010	9.40	9.40	9.20	9.30
3683	NYSE	IRS	Fri, Jan 29, 2010	9.66	9.66	9.21	9.31
3682	NYSE	IRS	Thu, Jan 28, 2010	9.40	9.45	9.20	9.45
3681	NYSE	IRS	Wed, Jan 27, 2010	9.07	9.22	9.07	9.20
3680	NYSE	IRS	Tue, Jan 26, 2010	9.17	9.44	9.01	9.21
3679	NYSE	IRS	Mon, Jan 25, 2010	9.10	9.35	8.99	9.21
3678	NYSE	IRS	Fri, Jan 22, 2010	9.44	9.44	8.97	9.05
3677	NYSE	IRS	Thu, Jan 21, 2010	9.81	9.99	9.30	9.49
3676	NYSE	IRS	Wed, Jan 20, 2010	9.34	9.90	9.29	9.73
3675	NYSE	IRS	Tue, Jan 19, 2010	9.25	9.83	9.02	9.52
3674	NYSE	IRS	Fri, Jan 15, 2010	9.41	9.44	9.19	9.29
3673	NYSE	IRS	Thu, Jan 14, 2010	9.18	9.47	9.15	9.30
3672	NYSE	IRS	Wed, Jan 13, 2010	9.30	9.86	9.15	9.21
3671	NYSE	IRS	Tue, Jan 12, 2010	9.60	9.60	9.10	9.40
3670	NYSE	IRS	Mon, Jan 11, 2010	10.10	10.22	9.75	9.75
3669	NYSE	IRS	Fri, Jan 8, 2010	9.96	9.96	9.86	9.90
3668	NYSE	IRS	Thu, Jan 7, 2010	9.67	10.00	9.59	9.97
3667	NYSE	IRS	Wed, Jan 6, 2010	10.15	10.19	9.90	9.95
3666	NYSE	IRS	Tue, Jan 5, 2010	10.84	10.84	9.72	10.13
3665	NYSE	IRS	Mon, Jan 4, 2010	9.52	9.82	9.52	9.70
3664	NYSE	IRS	Thu, Dec 31, 2009	9.65	9.65	9.47	9.47
3663	NYSE	IRS	Wed, Dec 30, 2009	9.85	9.85	9.61	9.75
3662	NYSE	IRS	Tue, Dec 29, 2009	10.06	10.06	9.73	9.73
3661	NYSE	IRS	Mon, Dec 28, 2009	9.70	10.00	9.70	9.86
3660	NYSE	IRS	Thu, Dec 24, 2009	9.82	9.82	9.75	9.75
3659	NYSE	IRS	Wed, Dec 23, 2009	9.91	10.00	9.85	9.85
3658	NYSE	IRS	Tue, Dec 22, 2009	9.44	10.21	9.44	9.87
3657	NYSE	IRS	Mon, Dec 21, 2009	9.16	9.60	8.94	9.32
3656	NYSE	IRS	Fri, Dec 18, 2009	8.78	8.96	8.72	8.88
3655	NYSE	IRS	Thu, Dec 17, 2009	8.97	8.98	8.78	8.78
3654	NYSE	IRS	Wed, Dec 16, 2009	8.98	8.98	8.78	8.83
3653	NYSE	IRS	Tue, Dec 15, 2009	8.73	8.90	8.73	8.85
3652	NYSE	IRS	Mon, Dec 14, 2009	8.56	9.05	8.53	8.85
3651	NYSE	IRS	Fri, Dec 11, 2009	8.65	8.74	8.60	8.70
3650	NYSE	IRS	Thu, Dec 10, 2009	8.57	8.75	8.50	8.75
3649	NYSE	IRS	Wed, Dec 9, 2009	8.50	8.50	8.36	8.42
3648	NYSE	IRS	Tue, Dec 8, 2009	8.49	8.59	8.41	8.50
3647	NYSE	IRS	Mon, Dec 7, 2009	8.58	8.58	8.44	8.50
3646	NYSE	IRS	Fri, Dec 4, 2009	8.53	8.70	8.44	8.55
3645	NYSE	IRS	Thu, Dec 3, 2009	8.69	8.72	8.35	8.40
3644	NYSE	IRS	Wed, Dec 2, 2009	8.60	8.63	8.50	8.57
3643	NYSE	IRS	Tue, Dec 1, 2009	8.25	8.64	8.25	8.52
3642	NYSE	IRS	Mon, Nov 30, 2009	7.98	8.25	7.98	8.23
3641	NYSE	IRS	Fri, Nov 27, 2009	7.87	8.11	7.86	8.03
3640	NYSE	IRS	Wed, Nov 25, 2009	8.04	8.18	8.00	8.18
3639	NYSE	IRS	Tue, Nov 24, 2009	7.99	8.05	7.90	7.94
3638	NYSE	IRS	Mon, Nov 23, 2009	8.00	8.05	7.91	7.98
3637	NYSE	IRS	Fri, Nov 20, 2009	8.00	8.00	7.33	7.97
3636	NYSE	IRS	Thu, Nov 19, 2009	8.01	8.12	7.98	8.00
3635	NYSE	IRS	Wed, Nov 18, 2009	8.01	8.52	7.97	8.10
3634	NYSE	IRS	Tue, Nov 17, 2009	7.90	8.01	7.80	8.01
3633	NYSE	IRS	Mon, Nov 16, 2009	8.18	8.26	7.82	7.92
3632	NYSE	IRS	Fri, Nov 13, 2009	8.07	8.18	7.98	8.04
3631	NYSE	IRS	Thu, Nov 12, 2009	8.52	8.60	7.85	7.85
3630	NYSE	IRS	Wed, Nov 11, 2009	8.80	8.84	8.65	8.66
3629	NYSE	IRS	Tue, Nov 10, 2009	8.74	8.75	8.51	8.75
3628	NYSE	IRS	Mon, Nov 9, 2009	8.95	8.95	8.20	8.65
3627	NYSE	IRS	Fri, Nov 6, 2009	8.67	8.88	8.50	8.80
3626	NYSE	IRS	Thu, Nov 5, 2009	8.81	8.81	8.56	8.56
3625	NYSE	IRS	Wed, Nov 4, 2009	8.35	8.79	8.35	8.65
3624	NYSE	IRS	Tue, Nov 3, 2009	8.37	8.42	8.17	8.27
3623	NYSE	IRS	Mon, Nov 2, 2009	8.73	8.73	8.32	8.39
3622	NYSE	IRS	Fri, Oct 30, 2009	8.73	8.73	8.54	8.64
3621	NYSE	IRS	Thu, Oct 29, 2009	8.40	8.75	8.40	8.70
3620	NYSE	IRS	Wed, Oct 28, 2009	8.96	9.02	8.30	8.37
3619	NYSE	IRS	Tue, Oct 27, 2009	9.19	9.19	8.95	8.96
3618	NYSE	IRS	Mon, Oct 26, 2009	9.58	9.58	9.09	9.09
3617	NYSE	IRS	Fri, Oct 23, 2009	9.50	9.57	9.35	9.40
3616	NYSE	IRS	Thu, Oct 22, 2009	9.25	9.68	9.01	9.35
3615	NYSE	IRS	Wed, Oct 21, 2009	8.98	9.17	8.92	9.09
3614	NYSE	IRS	Tue, Oct 20, 2009	8.71	8.93	8.59	8.85
3613	NYSE	IRS	Mon, Oct 19, 2009	8.20	8.79	8.18	8.67
3612	NYSE	IRS	Fri, Oct 16, 2009	8.49	8.50	8.30	8.34
3611	NYSE	IRS	Thu, Oct 15, 2009	8.35	8.50	8.21	8.38
3610	NYSE	IRS	Wed, Oct 14, 2009	8.20	8.43	8.15	8.30
3609	NYSE	IRS	Tue, Oct 13, 2009	8.06	8.25	8.06	8.20
3608	NYSE	IRS	Mon, Oct 12, 2009	8.29	8.31	8.13	8.20
3607	NYSE	IRS	Fri, Oct 9, 2009	8.28	8.74	8.06	8.22
3606	NYSE	IRS	Thu, Oct 8, 2009	8.19	8.50	8.15	8.23
3605	NYSE	IRS	Wed, Oct 7, 2009	7.96	8.20	7.96	8.11
3604	NYSE	IRS	Tue, Oct 6, 2009	8.13	8.15	7.82	8.08
3603	NYSE	IRS	Mon, Oct 5, 2009	7.87	8.01	7.72	7.93
3602	NYSE	IRS	Fri, Oct 2, 2009	8.10	8.10	7.80	7.87
3601	NYSE	IRS	Thu, Oct 1, 2009	8.40	8.79	8.11	8.16
3600	NYSE	IRS	Wed, Sep 30, 2009	8.24	8.42	8.04	8.30
3599	NYSE	IRS	Tue, Sep 29, 2009	6.90	8.03	6.82	7.93
3598	NYSE	IRS	Mon, Sep 28, 2009	7.00	7.48	7.00	7.48
3597	NYSE	IRS	Fri, Sep 25, 2009	6.98	7.29	6.46	7.12
3596	NYSE	IRS	Thu, Sep 24, 2009	7.38	7.38	7.12	7.12
3595	NYSE	IRS	Wed, Sep 23, 2009	7.15	7.26	7.03	7.12
3594	NYSE	IRS	Tue, Sep 22, 2009	6.88	7.29	6.88	7.21
3593	NYSE	IRS	Mon, Sep 21, 2009	7.10	7.10	6.90	7.09
3592	NYSE	IRS	Fri, Sep 18, 2009	7.05	7.35	6.95	7.35
3591	NYSE	IRS	Thu, Sep 17, 2009	7.19	7.28	6.90	6.92
3590	NYSE	IRS	Wed, Sep 16, 2009	6.92	7.35	6.90	7.14
3589	NYSE	IRS	Tue, Sep 15, 2009	7.04	7.20	6.93	7.01
3588	NYSE	IRS	Mon, Sep 14, 2009	6.75	6.99	6.70	6.90
3587	NYSE	IRS	Fri, Sep 11, 2009	6.75	7.05	5.97	6.90
3586	NYSE	IRS	Thu, Sep 10, 2009	6.61	6.74	6.33	6.74
3585	NYSE	IRS	Wed, Sep 9, 2009	6.59	6.59	6.46	6.49
3584	NYSE	IRS	Tue, Sep 8, 2009	6.35	6.50	6.30	6.50
3583	NYSE	IRS	Fri, Sep 4, 2009	6.38	6.42	5.86	6.07
3582	NYSE	IRS	Thu, Sep 3, 2009	6.16	6.45	6.13	6.29
3581	NYSE	IRS	Wed, Sep 2, 2009	5.86	6.12	5.86	6.02
3580	NYSE	IRS	Tue, Sep 1, 2009	6.23	6.24	6.00	6.01
3579	NYSE	IRS	Mon, Aug 31, 2009	6.66	6.66	6.20	6.22
3578	NYSE	IRS	Fri, Aug 28, 2009	6.21	6.53	6.21	6.50
3577	NYSE	IRS	Thu, Aug 27, 2009	6.50	6.55	5.85	6.09
3576	NYSE	IRS	Wed, Aug 26, 2009	6.75	6.79	6.51	6.53
3575	NYSE	IRS	Tue, Aug 25, 2009	7.07	7.13	6.80	6.83
3574	NYSE	IRS	Mon, Aug 24, 2009	6.42	7.07	6.42	6.97
3573	NYSE	IRS	Fri, Aug 21, 2009	6.30	6.64	6.30	6.55
3572	NYSE	IRS	Thu, Aug 20, 2009	6.20	6.45	6.20	6.38
3571	NYSE	IRS	Wed, Aug 19, 2009	6.30	6.31	6.15	6.16
3570	NYSE	IRS	Tue, Aug 18, 2009	6.09	6.37	6.09	6.37
3569	NYSE	IRS	Mon, Aug 17, 2009	6.35	6.35	6.12	6.16
3568	NYSE	IRS	Fri, Aug 14, 2009	6.51	6.51	6.30	6.38
3567	NYSE	IRS	Thu, Aug 13, 2009	6.76	6.76	6.45	6.47
3566	NYSE	IRS	Wed, Aug 12, 2009	6.91	7.00	6.65	6.65
3565	NYSE	IRS	Tue, Aug 11, 2009	6.62	6.90	6.62	6.87
3564	NYSE	IRS	Mon, Aug 10, 2009	6.27	6.85	6.27	6.81
3563	NYSE	IRS	Fri, Aug 7, 2009	6.50	6.56	6.25	6.40
3562	NYSE	IRS	Thu, Aug 6, 2009	6.18	6.40	6.15	6.30
3561	NYSE	IRS	Wed, Aug 5, 2009	5.89	6.35	5.89	6.27
3560	NYSE	IRS	Tue, Aug 4, 2009	5.76	6.00	5.75	5.90
3559	NYSE	IRS	Mon, Aug 3, 2009	5.77	5.85	5.70	5.80
3558	NYSE	IRS	Fri, Jul 31, 2009	5.74	5.81	5.71	5.80
3557	NYSE	IRS	Thu, Jul 30, 2009	5.53	5.76	5.52	5.72
3556	NYSE	IRS	Wed, Jul 29, 2009	5.56	5.60	5.43	5.52
3555	NYSE	IRS	Tue, Jul 28, 2009	5.37	5.75	5.37	5.53
3554	NYSE	IRS	Mon, Jul 27, 2009	5.20	5.24	5.14	5.24
3553	NYSE	IRS	Fri, Jul 24, 2009	5.07	5.31	5.05	5.20
3552	NYSE	IRS	Thu, Jul 23, 2009	4.99	5.19	4.97	5.17
3551	NYSE	IRS	Wed, Jul 22, 2009	4.82	5.21	4.82	4.96
3550	NYSE	IRS	Tue, Jul 21, 2009	4.88	4.90	4.80	4.80
3549	NYSE	IRS	Mon, Jul 20, 2009	4.95	4.95	4.79	4.90
3548	NYSE	IRS	Fri, Jul 17, 2009	4.82	4.94	4.80	4.94
3547	NYSE	IRS	Thu, Jul 16, 2009	4.91	4.95	4.85	4.91
3546	NYSE	IRS	Wed, Jul 15, 2009	4.80	5.09	4.80	5.00
3545	NYSE	IRS	Tue, Jul 14, 2009	4.66	4.87	4.66	4.80
3544	NYSE	IRS	Mon, Jul 13, 2009	4.75	4.85	4.65	4.85
3543	NYSE	IRS	Fri, Jul 10, 2009	4.66	4.80	4.55	4.80
3542	NYSE	IRS	Thu, Jul 9, 2009	4.85	4.88	4.70	4.75
3541	NYSE	IRS	Wed, Jul 8, 2009	5.05	5.10	4.84	4.85
3540	NYSE	IRS	Tue, Jul 7, 2009	5.09	5.15	5.04	5.08
3539	NYSE	IRS	Mon, Jul 6, 2009	5.04	5.12	5.04	5.09
3538	NYSE	IRS	Thu, Jul 2, 2009	5.02	5.46	5.00	5.10
3537	NYSE	IRS	Wed, Jul 1, 2009	4.84	5.45	4.84	5.23
3536	NYSE	IRS	Tue, Jun 30, 2009	4.79	4.88	4.68	4.79
3535	NYSE	IRS	Mon, Jun 29, 2009	4.67	4.75	4.67	4.73
3534	NYSE	IRS	Fri, Jun 26, 2009	4.76	4.76	4.66	4.68
3533	NYSE	IRS	Thu, Jun 25, 2009	4.65	4.89	4.63	4.71
3532	NYSE	IRS	Wed, Jun 24, 2009	4.60	4.77	4.55	4.74
3531	NYSE	IRS	Tue, Jun 23, 2009	4.55	4.60	4.55	4.55
3530	NYSE	IRS	Mon, Jun 22, 2009	4.61	4.70	4.54	4.57
3529	NYSE	IRS	Fri, Jun 19, 2009	4.74	4.78	4.61	4.61
3528	NYSE	IRS	Thu, Jun 18, 2009	4.76	4.82	4.69	4.69
3527	NYSE	IRS	Wed, Jun 17, 2009	4.88	4.89	4.71	4.80
3526	NYSE	IRS	Tue, Jun 16, 2009	4.86	4.97	4.76	4.88
3525	NYSE	IRS	Mon, Jun 15, 2009	4.88	4.96	4.80	4.85
3524	NYSE	IRS	Fri, Jun 12, 2009	5.12	5.18	4.90	4.92
3523	NYSE	IRS	Thu, Jun 11, 2009	4.85	4.90	4.81	4.86
3522	NYSE	IRS	Wed, Jun 10, 2009	4.76	5.25	4.52	4.78
3521	NYSE	IRS	Tue, Jun 9, 2009	4.88	4.88	4.60	4.73
3520	NYSE	IRS	Mon, Jun 8, 2009	4.84	4.90	4.80	4.85
3519	NYSE	IRS	Fri, Jun 5, 2009	4.86	4.95	4.85	4.90
3518	NYSE	IRS	Thu, Jun 4, 2009	4.86	4.95	4.85	4.85
3517	NYSE	IRS	Wed, Jun 3, 2009	5.02	5.15	4.83	4.85
3516	NYSE	IRS	Tue, Jun 2, 2009	4.96	4.99	4.90	4.99
3515	NYSE	IRS	Mon, Jun 1, 2009	4.60	4.97	4.60	4.93
3514	NYSE	IRS	Fri, May 29, 2009	4.90	5.06	4.50	4.50
3513	NYSE	IRS	Thu, May 28, 2009	5.02	5.04	4.90	4.90
3512	NYSE	IRS	Wed, May 27, 2009	5.11	5.16	4.65	5.00
3511	NYSE	IRS	Tue, May 26, 2009	5.05	5.05	5.00	5.00
3510	NYSE	IRS	Fri, May 22, 2009	4.98	5.34	4.56	4.99
3509	NYSE	IRS	Thu, May 21, 2009	4.75	4.88	4.75	4.85
3508	NYSE	IRS	Wed, May 20, 2009	4.97	5.18	4.97	5.00
3507	NYSE	IRS	Tue, May 19, 2009	4.97	5.16	4.90	5.00
3506	NYSE	IRS	Mon, May 18, 2009	4.64	5.05	4.64	4.94
3505	NYSE	IRS	Fri, May 15, 2009	4.64	4.64	4.54	4.56
3504	NYSE	IRS	Thu, May 14, 2009	4.66	4.80	4.60	4.64
3503	NYSE	IRS	Wed, May 13, 2009	4.62	4.74	4.36	4.57
3502	NYSE	IRS	Tue, May 12, 2009	4.75	4.75	4.57	4.69
3501	NYSE	IRS	Mon, May 11, 2009	4.70	4.71	4.63	4.66
3500	NYSE	IRS	Fri, May 8, 2009	4.45	4.75	4.37	4.60
3499	NYSE	IRS	Thu, May 7, 2009	4.75	4.84	4.32	4.48
3498	NYSE	IRS	Wed, May 6, 2009	4.42	4.75	4.16	4.75
3497	NYSE	IRS	Tue, May 5, 2009	4.09	4.24	4.09	4.22
3496	NYSE	IRS	Mon, May 4, 2009	4.17	4.27	4.00	4.05
3495	NYSE	IRS	Fri, May 1, 2009	3.88	4.25	3.88	4.25
3494	NYSE	IRS	Thu, Apr 30, 2009	3.82	4.00	3.80	3.80
3493	NYSE	IRS	Wed, Apr 29, 2009	3.88	3.98	3.88	3.90
3492	NYSE	IRS	Tue, Apr 28, 2009	3.88	3.88	3.80	3.84
3491	NYSE	IRS	Mon, Apr 27, 2009	4.00	4.00	3.90	3.91
3490	NYSE	IRS	Fri, Apr 24, 2009	3.98	4.08	3.93	4.00
3489	NYSE	IRS	Thu, Apr 23, 2009	3.89	4.20	3.89	3.91
3488	NYSE	IRS	Wed, Apr 22, 2009	3.64	3.92	3.64	3.83
3487	NYSE	IRS	Tue, Apr 21, 2009	3.82	3.92	3.73	3.86
3486	NYSE	IRS	Mon, Apr 20, 2009	3.96	3.99	3.65	3.71
3485	NYSE	IRS	Fri, Apr 17, 2009	4.04	4.09	3.86	3.99
3484	NYSE	IRS	Thu, Apr 16, 2009	4.03	4.20	3.90	4.10
3483	NYSE	IRS	Wed, Apr 15, 2009	3.91	4.10	3.91	4.10
3482	NYSE	IRS	Tue, Apr 14, 2009	3.95	4.04	3.90	3.97
3481	NYSE	IRS	Mon, Apr 13, 2009	3.95	3.95	3.81	3.95
3480	NYSE	IRS	Thu, Apr 9, 2009	3.85	3.95	3.72	3.90
3479	NYSE	IRS	Wed, Apr 8, 2009	3.73	3.74	3.57	3.74
3478	NYSE	IRS	Tue, Apr 7, 2009	3.50	3.75	3.50	3.73
3477	NYSE	IRS	Mon, Apr 6, 2009	3.75	3.75	3.51	3.66
3476	NYSE	IRS	Fri, Apr 3, 2009	3.75	3.94	3.75	3.84
3475	NYSE	IRS	Thu, Apr 2, 2009	3.56	3.80	3.56	3.74
3474	NYSE	IRS	Wed, Apr 1, 2009	3.87	4.10	3.26	3.54
3473	NYSE	IRS	Tue, Mar 31, 2009	3.90	3.94	3.85	3.93
3472	NYSE	IRS	Mon, Mar 30, 2009	3.75	3.90	3.75	3.90
3471	NYSE	IRS	Fri, Mar 27, 2009	3.38	3.95	3.38	3.88
3470	NYSE	IRS	Thu, Mar 26, 2009	3.70	3.90	3.64	3.89
3469	NYSE	IRS	Wed, Mar 25, 2009	3.62	3.70	3.54	3.70
3468	NYSE	IRS	Tue, Mar 24, 2009	3.55	3.72	3.55	3.72
3467	NYSE	IRS	Mon, Mar 23, 2009	3.61	3.74	3.61	3.73
3466	NYSE	IRS	Fri, Mar 20, 2009	3.57	3.69	3.46	3.60
3465	NYSE	IRS	Thu, Mar 19, 2009	3.67	4.00	3.38	3.51
3464	NYSE	IRS	Wed, Mar 18, 2009	3.77	3.77	3.67	3.72
3463	NYSE	IRS	Tue, Mar 17, 2009	3.78	3.96	3.72	3.86
3462	NYSE	IRS	Mon, Mar 16, 2009	4.00	4.00	3.80	3.89
3461	NYSE	IRS	Fri, Mar 13, 2009	3.60	4.60	3.52	4.01
3460	NYSE	IRS	Thu, Mar 12, 2009	3.45	3.77	3.45	3.76
3459	NYSE	IRS	Wed, Mar 11, 2009	3.34	3.54	3.27	3.50
3458	NYSE	IRS	Tue, Mar 10, 2009	3.20	3.44	3.18	3.25
3457	NYSE	IRS	Mon, Mar 9, 2009	3.15	3.20	2.97	3.20
3456	NYSE	IRS	Fri, Mar 6, 2009	3.12	3.22	3.05	3.21
3455	NYSE	IRS	Thu, Mar 5, 2009	3.14	3.20	3.01	3.14
3454	NYSE	IRS	Wed, Mar 4, 2009	2.81	3.30	2.81	3.12
3453	NYSE	IRS	Tue, Mar 3, 2009	3.01	3.08	2.98	3.01
3452	NYSE	IRS	Mon, Mar 2, 2009	3.05	3.09	3.00	3.01
3451	NYSE	IRS	Fri, Feb 27, 2009	3.17	3.24	3.10	3.12
3450	NYSE	IRS	Thu, Feb 26, 2009	3.39	3.40	3.25	3.25
3449	NYSE	IRS	Wed, Feb 25, 2009	3.32	3.37	3.25	3.37
3448	NYSE	IRS	Tue, Feb 24, 2009	3.20	3.36	3.20	3.32
3447	NYSE	IRS	Mon, Feb 23, 2009	3.18	3.26	3.15	3.15
3446	NYSE	IRS	Fri, Feb 20, 2009	3.10	3.28	3.06	3.16
3445	NYSE	IRS	Thu, Feb 19, 2009	3.20	3.24	3.10	3.19
3444	NYSE	IRS	Wed, Feb 18, 2009	3.20	3.31	3.13	3.28
3443	NYSE	IRS	Tue, Feb 17, 2009	3.25	3.37	3.20	3.25
3442	NYSE	IRS	Fri, Feb 13, 2009	3.03	3.39	3.03	3.38
3441	NYSE	IRS	Thu, Feb 12, 2009	3.17	3.23	3.10	3.17
3440	NYSE	IRS	Wed, Feb 11, 2009	3.37	3.40	3.18	3.20
3439	NYSE	IRS	Tue, Feb 10, 2009	3.39	3.50	3.34	3.37
3438	NYSE	IRS	Mon, Feb 9, 2009	3.36	3.50	3.30	3.35
3437	NYSE	IRS	Fri, Feb 6, 2009	3.53	3.68	3.36	3.50
3436	NYSE	IRS	Thu, Feb 5, 2009	3.38	3.52	3.16	3.50
3435	NYSE	IRS	Wed, Feb 4, 2009	3.55	3.73	3.42	3.53
3434	NYSE	IRS	Tue, Feb 3, 2009	3.54	3.55	3.28	3.50
3433	NYSE	IRS	Mon, Feb 2, 2009	3.45	3.66	3.40	3.55
3432	NYSE	IRS	Fri, Jan 30, 2009	3.41	3.62	3.35	3.55
3431	NYSE	IRS	Thu, Jan 29, 2009	3.64	3.75	3.35	3.35
3430	NYSE	IRS	Wed, Jan 28, 2009	3.62	3.91	3.52	3.81
3429	NYSE	IRS	Tue, Jan 27, 2009	3.76	3.76	3.50	3.61
3428	NYSE	IRS	Mon, Jan 26, 2009	3.96	4.00	3.19	3.80
3427	NYSE	IRS	Fri, Jan 23, 2009	3.99	4.10	3.90	4.07
3426	NYSE	IRS	Thu, Jan 22, 2009	4.08	4.49	4.08	4.20
3425	NYSE	IRS	Wed, Jan 21, 2009	3.90	4.34	3.85	4.15
3424	NYSE	IRS	Tue, Jan 20, 2009	4.00	4.03	3.86	3.86
3423	NYSE	IRS	Fri, Jan 16, 2009	4.05	4.15	3.87	3.87
3422	NYSE	IRS	Thu, Jan 15, 2009	4.00	4.05	3.95	4.05
3421	NYSE	IRS	Wed, Jan 14, 2009	3.98	3.98	3.87	3.91
3420	NYSE	IRS	Tue, Jan 13, 2009	4.20	4.26	3.97	4.00
3419	NYSE	IRS	Mon, Jan 12, 2009	4.22	4.35	4.17	4.25
3418	NYSE	IRS	Fri, Jan 9, 2009	4.25	4.49	4.15	4.15
3417	NYSE	IRS	Thu, Jan 8, 2009	4.28	4.37	4.26	4.30
3416	NYSE	IRS	Wed, Jan 7, 2009	4.58	4.66	4.26	4.38
3415	NYSE	IRS	Tue, Jan 6, 2009	4.35	4.69	4.31	4.53
3414	NYSE	IRS	Mon, Jan 5, 2009	4.32	4.45	4.30	4.40
3413	NYSE	IRS	Fri, Jan 2, 2009	4.16	4.50	4.16	4.48
3412	NYSE	IRS	Wed, Dec 31, 2008	4.18	4.40	4.10	4.33
3411	NYSE	IRS	Tue, Dec 30, 2008	4.05	4.29	4.00	4.20
3410	NYSE	IRS	Mon, Dec 29, 2008	4.06	4.19	4.00	4.05
3409	NYSE	IRS	Fri, Dec 26, 2008	4.97	4.97	4.20	4.28
3408	NYSE	IRS	Wed, Dec 24, 2008	4.35	4.35	4.15	4.30
3407	NYSE	IRS	Tue, Dec 23, 2008	4.40	4.45	4.00	4.35
3406	NYSE	IRS	Mon, Dec 22, 2008	4.43	4.60	4.26	4.38
3405	NYSE	IRS	Fri, Dec 19, 2008	3.67	4.49	3.26	4.41
3404	NYSE	IRS	Thu, Dec 18, 2008	4.05	4.25	3.80	4.15
3403	NYSE	IRS	Wed, Dec 17, 2008	3.96	4.13	3.91	4.06
3402	NYSE	IRS	Tue, Dec 16, 2008	3.50	3.95	3.38	3.92
3401	NYSE	IRS	Mon, Dec 15, 2008	3.14	3.42	2.88	3.36
3400	NYSE	IRS	Fri, Dec 12, 2008	3.30	3.30	3.05	3.17
3399	NYSE	IRS	Thu, Dec 11, 2008	3.52	3.52	3.25	3.25
3398	NYSE	IRS	Wed, Dec 10, 2008	3.30	3.46	3.10	3.40
3397	NYSE	IRS	Tue, Dec 9, 2008	3.08	3.33	3.08	3.22
3396	NYSE	IRS	Mon, Dec 8, 2008	3.08	3.34	3.08	3.08
3395	NYSE	IRS	Fri, Dec 5, 2008	3.32	3.33	3.12	3.15
3394	NYSE	IRS	Thu, Dec 4, 2008	3.26	3.40	3.25	3.32
3393	NYSE	IRS	Wed, Dec 3, 2008	3.20	3.30	3.13	3.23
3392	NYSE	IRS	Tue, Dec 2, 2008	3.40	3.42	3.20	3.20
3391	NYSE	IRS	Mon, Dec 1, 2008	3.51	3.54	3.33	3.41
3390	NYSE	IRS	Fri, Nov 28, 2008	3.35	3.95	3.32	3.74
3389	NYSE	IRS	Wed, Nov 26, 2008	3.15	3.32	3.08	3.29
3388	NYSE	IRS	Tue, Nov 25, 2008	3.35	3.40	3.06	3.19
3387	NYSE	IRS	Mon, Nov 24, 2008	3.12	3.38	3.11	3.25
3386	NYSE	IRS	Fri, Nov 21, 2008	3.30	3.30	3.14	3.15
3385	NYSE	IRS	Thu, Nov 20, 2008	3.60	3.60	3.07	3.31
3384	NYSE	IRS	Wed, Nov 19, 2008	3.58	3.70	3.58	3.63
3383	NYSE	IRS	Tue, Nov 18, 2008	3.58	3.65	3.58	3.63
3382	NYSE	IRS	Mon, Nov 17, 2008	3.64	3.72	3.58	3.64
3381	NYSE	IRS	Fri, Nov 14, 2008	3.77	3.81	3.57	3.60
3380	NYSE	IRS	Thu, Nov 13, 2008	3.58	3.97	3.43	3.83
3379	NYSE	IRS	Wed, Nov 12, 2008	3.90	4.00	3.53	3.64
3378	NYSE	IRS	Tue, Nov 11, 2008	4.20	4.20	3.76	3.96
3377	NYSE	IRS	Mon, Nov 10, 2008	4.70	4.89	4.00	4.00
3376	NYSE	IRS	Fri, Nov 7, 2008	4.35	4.80	4.35	4.80
3375	NYSE	IRS	Thu, Nov 6, 2008	4.05	4.35	4.05	4.35
3374	NYSE	IRS	Wed, Nov 5, 2008	4.27	4.36	4.18	4.18
3373	NYSE	IRS	Tue, Nov 4, 2008	4.20	4.25	3.70	4.21
3372	NYSE	IRS	Mon, Nov 3, 2008	3.62	3.75	3.62	3.68
3371	NYSE	IRS	Fri, Oct 31, 2008	3.86	3.86	3.50	3.59
3370	NYSE	IRS	Thu, Oct 30, 2008	3.76	3.99	3.55	3.80
3369	NYSE	IRS	Wed, Oct 29, 2008	3.63	4.09	3.55	3.76
3368	NYSE	IRS	Tue, Oct 28, 2008	4.33	4.50	3.79	3.99
3367	NYSE	IRS	Mon, Oct 27, 2008	4.20	4.34	3.87	4.32
3366	NYSE	IRS	Fri, Oct 24, 2008	4.01	4.57	4.01	4.36
3365	NYSE	IRS	Thu, Oct 23, 2008	4.32	4.60	3.35	4.60
3364	NYSE	IRS	Wed, Oct 22, 2008	4.85	4.85	3.83	4.32
3363	NYSE	IRS	Tue, Oct 21, 2008	6.04	6.04	4.73	5.00
3362	NYSE	IRS	Mon, Oct 20, 2008	5.96	5.99	5.56	5.99
3361	NYSE	IRS	Fri, Oct 17, 2008	5.90	6.02	5.50	5.80
3360	NYSE	IRS	Thu, Oct 16, 2008	6.30	6.37	5.81	5.91
3359	NYSE	IRS	Wed, Oct 15, 2008	6.70	6.70	5.49	6.30
3358	NYSE	IRS	Tue, Oct 14, 2008	7.64	7.64	6.40	6.80
3357	NYSE	IRS	Mon, Oct 13, 2008	6.11	7.00	6.11	7.00
3356	NYSE	IRS	Fri, Oct 10, 2008	5.55	6.20	5.00	6.12
3355	NYSE	IRS	Thu, Oct 9, 2008	6.23	6.40	5.51	5.55
3354	NYSE	IRS	Wed, Oct 8, 2008	5.81	6.74	5.50	6.00
3353	NYSE	IRS	Tue, Oct 7, 2008	6.29	6.53	6.08	6.30
3352	NYSE	IRS	Mon, Oct 6, 2008	6.78	6.78	6.08	6.38
3351	NYSE	IRS	Fri, Oct 3, 2008	7.02	7.30	7.00	7.03
3350	NYSE	IRS	Thu, Oct 2, 2008	7.09	7.09	6.98	7.00
3349	NYSE	IRS	Wed, Oct 1, 2008	7.42	7.42	7.00	7.11
3348	NYSE	IRS	Tue, Sep 30, 2008	7.86	7.86	7.18	7.27
3347	NYSE	IRS	Mon, Sep 29, 2008	7.68	7.74	7.30	7.47
3346	NYSE	IRS	Fri, Sep 26, 2008	8.24	8.24	7.70	7.88
3345	NYSE	IRS	Thu, Sep 25, 2008	8.00	8.53	7.99	8.53
3344	NYSE	IRS	Wed, Sep 24, 2008	8.05	8.15	7.85	7.95
3343	NYSE	IRS	Tue, Sep 23, 2008	8.16	8.17	7.95	8.03
3342	NYSE	IRS	Mon, Sep 22, 2008	8.12	8.29	7.73	8.15
3341	NYSE	IRS	Fri, Sep 19, 2008	6.50	8.33	6.42	8.25
3340	NYSE	IRS	Thu, Sep 18, 2008	8.98	8.98	6.90	7.28
3339	NYSE	IRS	Wed, Sep 17, 2008	7.84	7.90	7.50	7.58
3338	NYSE	IRS	Tue, Sep 16, 2008	8.00	8.08	7.86	7.98
3337	NYSE	IRS	Mon, Sep 15, 2008	8.10	8.32	7.98	8.00
3336	NYSE	IRS	Fri, Sep 12, 2008	8.26	8.50	8.26	8.45
3335	NYSE	IRS	Thu, Sep 11, 2008	8.67	8.67	8.19	8.44
3334	NYSE	IRS	Wed, Sep 10, 2008	8.87	8.87	8.13	8.66
3333	NYSE	IRS	Tue, Sep 9, 2008	8.09	8.39	8.00	8.11
3332	NYSE	IRS	Mon, Sep 8, 2008	8.07	8.32	7.96	8.14
3331	NYSE	IRS	Fri, Sep 5, 2008	8.18	8.36	7.71	7.97
3330	NYSE	IRS	Thu, Sep 4, 2008	8.53	8.64	8.25	8.29
3329	NYSE	IRS	Wed, Sep 3, 2008	8.64	8.77	8.59	8.63
3328	NYSE	IRS	Tue, Sep 2, 2008	9.20	9.20	8.70	8.77
3327	NYSE	IRS	Fri, Aug 29, 2008	9.00	9.20	8.95	9.13
3326	NYSE	IRS	Thu, Aug 28, 2008	9.00	9.14	8.90	8.94
3325	NYSE	IRS	Wed, Aug 27, 2008	8.78	9.10	8.73	9.05
3324	NYSE	IRS	Tue, Aug 26, 2008	8.50	9.01	8.50	8.73
3323	NYSE	IRS	Mon, Aug 25, 2008	8.97	9.10	8.97	9.01
3322	NYSE	IRS	Fri, Aug 22, 2008	9.14	9.32	9.00	9.13
3321	NYSE	IRS	Thu, Aug 21, 2008	8.95	9.14	8.76	9.01
3320	NYSE	IRS	Wed, Aug 20, 2008	9.03	9.08	8.85	8.88
3319	NYSE	IRS	Tue, Aug 19, 2008	9.18	9.25	8.96	8.96
3318	NYSE	IRS	Mon, Aug 18, 2008	9.75	9.75	9.09	9.27
3317	NYSE	IRS	Fri, Aug 15, 2008	9.68	9.80	9.30	9.50
3316	NYSE	IRS	Thu, Aug 14, 2008	9.73	9.86	9.60	9.70
3315	NYSE	IRS	Wed, Aug 13, 2008	10.00	10.00	9.70	9.81
3314	NYSE	IRS	Tue, Aug 12, 2008	10.01	10.14	9.93	10.00
3313	NYSE	IRS	Mon, Aug 11, 2008	10.31	10.31	10.02	10.05
3312	NYSE	IRS	Fri, Aug 8, 2008	10.11	10.21	10.00	10.18
3311	NYSE	IRS	Thu, Aug 7, 2008	10.41	10.45	10.11	10.11
3310	NYSE	IRS	Wed, Aug 6, 2008	10.46	10.54	10.35	10.45
3309	NYSE	IRS	Tue, Aug 5, 2008	10.62	10.76	10.25	10.55
3308	NYSE	IRS	Mon, Aug 4, 2008	10.90	11.07	10.60	10.66
3307	NYSE	IRS	Fri, Aug 1, 2008	10.80	10.94	10.75	10.80
3306	NYSE	IRS	Thu, Jul 31, 2008	10.87	11.12	10.75	10.90
3305	NYSE	IRS	Wed, Jul 30, 2008	10.93	10.96	10.88	10.90
3304	NYSE	IRS	Tue, Jul 29, 2008	10.95	11.00	10.82	10.99
3303	NYSE	IRS	Mon, Jul 28, 2008	10.95	11.19	10.75	10.90
3302	NYSE	IRS	Fri, Jul 25, 2008	11.07	11.37	11.00	11.11
3301	NYSE	IRS	Thu, Jul 24, 2008	11.27	11.27	10.80	11.07
3300	NYSE	IRS	Wed, Jul 23, 2008	11.99	11.99	11.10	11.23
3299	NYSE	IRS	Tue, Jul 22, 2008	11.37	12.00	11.00	12.00
3298	NYSE	IRS	Mon, Jul 21, 2008	9.91	11.96	9.91	11.30
3297	NYSE	IRS	Fri, Jul 18, 2008	11.17	11.17	10.66	10.93
3296	NYSE	IRS	Thu, Jul 17, 2008	11.00	11.56	10.85	11.17
3295	NYSE	IRS	Wed, Jul 16, 2008	10.50	10.60	10.22	10.60
3294	NYSE	IRS	Tue, Jul 15, 2008	10.36	10.55	10.14	10.41
3293	NYSE	IRS	Mon, Jul 14, 2008	10.41	10.76	10.26	10.46
3292	NYSE	IRS	Fri, Jul 11, 2008	10.50	10.56	10.32	10.40
3291	NYSE	IRS	Thu, Jul 10, 2008	10.32	10.74	10.32	10.56
3290	NYSE	IRS	Wed, Jul 9, 2008	10.56	10.90	10.41	10.42
3289	NYSE	IRS	Tue, Jul 8, 2008	10.50	10.86	10.48	10.80
3288	NYSE	IRS	Mon, Jul 7, 2008	10.48	10.76	10.48	10.50
3287	NYSE	IRS	Thu, Jul 3, 2008	10.77	10.80	10.45	10.55
3286	NYSE	IRS	Wed, Jul 2, 2008	11.15	11.23	10.75	10.77
3285	NYSE	IRS	Tue, Jul 1, 2008	11.13	11.27	10.66	11.09
3284	NYSE	IRS	Mon, Jun 30, 2008	11.43	11.79	11.27	11.27
3283	NYSE	IRS	Fri, Jun 27, 2008	12.00	12.05	11.55	11.62
3282	NYSE	IRS	Thu, Jun 26, 2008	12.00	12.00	11.61	11.99
3281	NYSE	IRS	Wed, Jun 25, 2008	11.12	13.55	11.12	11.86
3280	NYSE	IRS	Tue, Jun 24, 2008	11.45	11.50	11.15	11.19
3279	NYSE	IRS	Mon, Jun 23, 2008	11.30	11.45	11.25	11.36
3278	NYSE	IRS	Fri, Jun 20, 2008	11.77	11.86	11.23	11.45
3277	NYSE	IRS	Thu, Jun 19, 2008	11.99	12.00	11.57	11.96
3276	NYSE	IRS	Wed, Jun 18, 2008	11.58	12.18	11.47	12.00
3275	NYSE	IRS	Tue, Jun 17, 2008	11.79	11.94	11.56	11.58
3274	NYSE	IRS	Mon, Jun 16, 2008	12.18	12.70	11.84	11.90
3273	NYSE	IRS	Fri, Jun 13, 2008	12.19	12.49	12.15	12.44
3272	NYSE	IRS	Thu, Jun 12, 2008	12.34	12.48	12.20	12.24
3271	NYSE	IRS	Wed, Jun 11, 2008	12.78	12.93	12.15	12.19
3270	NYSE	IRS	Tue, Jun 10, 2008	13.01	13.14	12.62	12.80
3269	NYSE	IRS	Mon, Jun 9, 2008	13.54	13.65	13.06	13.18
3268	NYSE	IRS	Fri, Jun 6, 2008	13.44	13.68	13.32	13.41
3267	NYSE	IRS	Thu, Jun 5, 2008	13.42	13.96	13.40	13.94
3266	NYSE	IRS	Wed, Jun 4, 2008	13.57	13.64	13.16	13.30
3265	NYSE	IRS	Tue, Jun 3, 2008	13.50	13.52	13.07	13.35
3264	NYSE	IRS	Mon, Jun 2, 2008	13.28	13.50	13.18	13.50
3263	NYSE	IRS	Fri, May 30, 2008	14.09	14.09	13.22	13.33
3262	NYSE	IRS	Thu, May 29, 2008	14.00	14.10	13.94	13.94
3261	NYSE	IRS	Wed, May 28, 2008	14.09	14.27	13.96	14.09
3260	NYSE	IRS	Tue, May 27, 2008	14.03	14.34	14.03	14.18
3259	NYSE	IRS	Fri, May 23, 2008	14.21	14.47	13.96	14.12
3258	NYSE	IRS	Thu, May 22, 2008	14.07	14.49	14.07	14.37
3257	NYSE	IRS	Wed, May 21, 2008	14.04	14.66	14.00	14.08
3256	NYSE	IRS	Tue, May 20, 2008	14.31	14.31	14.06	14.10
3255	NYSE	IRS	Mon, May 19, 2008	14.06	14.49	14.00	14.34
3254	NYSE	IRS	Fri, May 16, 2008	14.05	14.19	13.90	14.01
3253	NYSE	IRS	Thu, May 15, 2008	13.41	14.12	13.38	13.98
3252	NYSE	IRS	Wed, May 14, 2008	14.04	14.04	13.55	13.57
3251	NYSE	IRS	Tue, May 13, 2008	13.40	14.60	13.34	13.90
3250	NYSE	IRS	Mon, May 12, 2008	13.84	13.86	13.25	13.47
3249	NYSE	IRS	Fri, May 9, 2008	13.94	13.94	13.59	13.90
3248	NYSE	IRS	Thu, May 8, 2008	14.06	14.14	13.60	13.93
3247	NYSE	IRS	Wed, May 7, 2008	14.50	14.50	13.90	14.25
3246	NYSE	IRS	Tue, May 6, 2008	13.95	14.68	13.75	14.41
3245	NYSE	IRS	Mon, May 5, 2008	14.00	14.00	13.70	13.76
3244	NYSE	IRS	Fri, May 2, 2008	13.74	13.93	13.57	13.92
3243	NYSE	IRS	Thu, May 1, 2008	13.91	14.00	13.50	13.75
3242	NYSE	IRS	Wed, Apr 30, 2008	13.72	13.95	13.60	13.92
3241	NYSE	IRS	Tue, Apr 29, 2008	13.57	13.75	13.48	13.51
3240	NYSE	IRS	Mon, Apr 28, 2008	13.50	13.70	13.49	13.62
3239	NYSE	IRS	Fri, Apr 25, 2008	13.55	13.60	13.24	13.59
3238	NYSE	IRS	Thu, Apr 24, 2008	13.41	13.66	13.20	13.48
3237	NYSE	IRS	Wed, Apr 23, 2008	13.27	13.47	13.15	13.41
3236	NYSE	IRS	Tue, Apr 22, 2008	13.22	13.35	13.14	13.33
3235	NYSE	IRS	Mon, Apr 21, 2008	13.60	13.61	13.24	13.39
3234	NYSE	IRS	Fri, Apr 18, 2008	14.78	14.78	13.45	13.50
3233	NYSE	IRS	Thu, Apr 17, 2008	13.45	13.69	13.36	13.51
3232	NYSE	IRS	Wed, Apr 16, 2008	13.47	13.60	13.41	13.51
3231	NYSE	IRS	Tue, Apr 15, 2008	13.90	13.90	13.16	13.40
3230	NYSE	IRS	Mon, Apr 14, 2008	13.97	13.97	13.61	13.75
3229	NYSE	IRS	Fri, Apr 11, 2008	14.02	14.20	13.67	13.85
3228	NYSE	IRS	Thu, Apr 10, 2008	14.29	14.45	14.00	14.15
3227	NYSE	IRS	Wed, Apr 9, 2008	14.85	14.85	14.39	14.45
3226	NYSE	IRS	Tue, Apr 8, 2008	15.00	15.00	14.69	14.91
3225	NYSE	IRS	Mon, Apr 7, 2008	14.90	15.00	14.76	14.95
3224	NYSE	IRS	Fri, Apr 4, 2008	14.95	14.97	14.75	14.80
3223	NYSE	IRS	Thu, Apr 3, 2008	15.03	15.10	14.64	15.10
3222	NYSE	IRS	Wed, Apr 2, 2008	14.15	15.13	14.15	15.00
3221	NYSE	IRS	Tue, Apr 1, 2008	14.10	14.42	14.10	14.31
3220	NYSE	IRS	Mon, Mar 31, 2008	13.64	14.10	13.55	14.05
3219	NYSE	IRS	Fri, Mar 28, 2008	13.95	14.10	13.70	13.92
3218	NYSE	IRS	Thu, Mar 27, 2008	13.67	13.95	13.59	13.92
3217	NYSE	IRS	Wed, Mar 26, 2008	13.52	13.82	13.40	13.82
3216	NYSE	IRS	Tue, Mar 25, 2008	13.67	13.99	13.46	13.70
3215	NYSE	IRS	Mon, Mar 24, 2008	13.23	13.83	13.06	13.71
3214	NYSE	IRS	Thu, Mar 20, 2008	13.75	13.75	13.05	13.32
3213	NYSE	IRS	Wed, Mar 19, 2008	13.90	13.90	13.50	13.81
3212	NYSE	IRS	Tue, Mar 18, 2008	12.77	13.89	12.77	13.89
3211	NYSE	IRS	Mon, Mar 17, 2008	12.62	12.81	12.07	12.70
3210	NYSE	IRS	Fri, Mar 14, 2008	12.97	13.40	12.84	13.15
3209	NYSE	IRS	Thu, Mar 13, 2008	12.95	12.95	12.65	12.90
3208	NYSE	IRS	Wed, Mar 12, 2008	13.05	13.14	12.83	13.05
3207	NYSE	IRS	Tue, Mar 11, 2008	12.98	13.05	12.60	12.90
3206	NYSE	IRS	Mon, Mar 10, 2008	12.95	13.00	12.61	12.71
3205	NYSE	IRS	Fri, Mar 7, 2008	13.01	13.24	12.65	12.90
3204	NYSE	IRS	Thu, Mar 6, 2008	13.56	13.77	13.16	13.16
3203	NYSE	IRS	Wed, Mar 5, 2008	13.73	13.81	13.40	13.50
3202	NYSE	IRS	Tue, Mar 4, 2008	13.75	14.30	13.56	13.73
3201	NYSE	IRS	Mon, Mar 3, 2008	14.10	14.10	13.71	13.77
3200	NYSE	IRS	Fri, Feb 29, 2008	13.75	14.15	13.75	14.03
3199	NYSE	IRS	Thu, Feb 28, 2008	14.01	14.15	13.70	13.95
3198	NYSE	IRS	Wed, Feb 27, 2008	14.04	14.25	14.01	14.08
3197	NYSE	IRS	Tue, Feb 26, 2008	13.89	14.06	13.87	13.98
3196	NYSE	IRS	Mon, Feb 25, 2008	13.85	14.12	13.80	13.89
3195	NYSE	IRS	Fri, Feb 22, 2008	13.99	14.09	13.80	13.82
3194	NYSE	IRS	Thu, Feb 21, 2008	14.17	14.22	13.99	13.99
3193	NYSE	IRS	Wed, Feb 20, 2008	13.51	14.20	13.51	13.98
3192	NYSE	IRS	Tue, Feb 19, 2008	14.41	14.41	13.77	13.79
3191	NYSE	IRS	Fri, Feb 15, 2008	13.75	14.16	13.51	14.10
3190	NYSE	IRS	Thu, Feb 14, 2008	13.55	13.78	13.37	13.67
3189	NYSE	IRS	Wed, Feb 13, 2008	13.00	13.59	12.90	13.47
3188	NYSE	IRS	Tue, Feb 12, 2008	12.60	13.09	12.56	12.95
3187	NYSE	IRS	Mon, Feb 11, 2008	12.60	12.70	12.45	12.54
3186	NYSE	IRS	Fri, Feb 8, 2008	12.90	12.91	12.50	12.60
3185	NYSE	IRS	Thu, Feb 7, 2008	12.72	12.91	12.50	12.60
3184	NYSE	IRS	Wed, Feb 6, 2008	13.19	13.19	12.74	12.96
3183	NYSE	IRS	Tue, Feb 5, 2008	13.10	13.31	13.00	13.00
3182	NYSE	IRS	Mon, Feb 4, 2008	13.45	13.54	13.05	13.12
3181	NYSE	IRS	Fri, Feb 1, 2008	12.83	13.46	12.83	13.45
3180	NYSE	IRS	Thu, Jan 31, 2008	12.89	13.07	12.68	12.93
3179	NYSE	IRS	Wed, Jan 30, 2008	12.76	13.24	12.40	12.96
3178	NYSE	IRS	Tue, Jan 29, 2008	12.90	13.05	12.38	12.84
3177	NYSE	IRS	Mon, Jan 28, 2008	12.97	13.04	12.65	12.90
3176	NYSE	IRS	Fri, Jan 25, 2008	13.58	13.98	12.79	12.91
3175	NYSE	IRS	Thu, Jan 24, 2008	13.20	13.46	13.17	13.30
3174	NYSE	IRS	Wed, Jan 23, 2008	13.22	13.81	12.76	13.37
3173	NYSE	IRS	Tue, Jan 22, 2008	13.07	13.76	11.50	13.50
3172	NYSE	IRS	Fri, Jan 18, 2008	13.57	13.99	13.44	13.60
3171	NYSE	IRS	Thu, Jan 17, 2008	13.51	13.97	13.05	13.55
3170	NYSE	IRS	Wed, Jan 16, 2008	13.37	13.37	12.22	13.31
3169	NYSE	IRS	Tue, Jan 15, 2008	13.70	13.74	13.25	13.30
3168	NYSE	IRS	Mon, Jan 14, 2008	13.98	14.00	13.53	13.66
3167	NYSE	IRS	Fri, Jan 11, 2008	13.79	14.00	13.72	13.86
3166	NYSE	IRS	Thu, Jan 10, 2008	13.48	13.96	13.40	13.88
3165	NYSE	IRS	Wed, Jan 9, 2008	13.84	13.84	13.32	13.42
3164	NYSE	IRS	Tue, Jan 8, 2008	13.81	14.02	13.38	13.60
3163	NYSE	IRS	Mon, Jan 7, 2008	13.97	14.18	13.70	13.92
3162	NYSE	IRS	Fri, Jan 4, 2008	14.31	14.38	13.90	13.97
3161	NYSE	IRS	Thu, Jan 3, 2008	14.37	14.37	14.04	14.31
3160	NYSE	IRS	Wed, Jan 2, 2008	14.53	14.60	14.20	14.20
3159	NYSE	IRS	Mon, Dec 31, 2007	14.50	14.71	14.50	14.53
3158	NYSE	IRS	Fri, Dec 28, 2007	14.86	14.91	14.50	14.55
3157	NYSE	IRS	Thu, Dec 27, 2007	15.05	15.15	14.75	14.75
3156	NYSE	IRS	Wed, Dec 26, 2007	15.14	16.28	15.09	15.19
3155	NYSE	IRS	Mon, Dec 24, 2007	14.90	15.10	14.85	15.06
3154	NYSE	IRS	Fri, Dec 21, 2007	14.58	14.81	14.51	14.61
3153	NYSE	IRS	Thu, Dec 20, 2007	14.83	14.83	14.50	14.59
3152	NYSE	IRS	Wed, Dec 19, 2007	14.75	14.79	14.50	14.60
3151	NYSE	IRS	Tue, Dec 18, 2007	14.85	15.07	14.61	14.91
3150	NYSE	IRS	Mon, Dec 17, 2007	15.00	15.46	14.75	14.95
3149	NYSE	IRS	Fri, Dec 14, 2007	15.09	15.50	14.70	15.50
3148	NYSE	IRS	Thu, Dec 13, 2007	14.95	15.15	14.90	15.03
3147	NYSE	IRS	Wed, Dec 12, 2007	15.69	15.96	15.20	15.21
3146	NYSE	IRS	Tue, Dec 11, 2007	15.61	15.98	15.50	15.50
3145	NYSE	IRS	Mon, Dec 10, 2007	15.60	16.11	15.49	16.06
3144	NYSE	IRS	Fri, Dec 7, 2007	15.51	15.73	15.28	15.45
3143	NYSE	IRS	Thu, Dec 6, 2007	15.17	15.84	15.17	15.64
3142	NYSE	IRS	Wed, Dec 5, 2007	15.40	15.68	15.07	15.30
3141	NYSE	IRS	Tue, Dec 4, 2007	15.52	15.52	14.86	15.30
3140	NYSE	IRS	Mon, Dec 3, 2007	14.85	15.65	14.75	15.65
3139	NYSE	IRS	Fri, Nov 30, 2007	15.52	15.71	14.90	15.06
3138	NYSE	IRS	Thu, Nov 29, 2007	15.90	15.90	15.50	15.65
3137	NYSE	IRS	Wed, Nov 28, 2007	15.50	15.90	15.44	15.77
3136	NYSE	IRS	Tue, Nov 27, 2007	15.04	15.55	14.76	15.49
3135	NYSE	IRS	Mon, Nov 26, 2007	15.05	15.24	14.72	14.77
3134	NYSE	IRS	Fri, Nov 23, 2007	15.60	15.60	15.05	15.21
3133	NYSE	IRS	Wed, Nov 21, 2007	15.74	15.74	15.30	15.50
3132	NYSE	IRS	Tue, Nov 20, 2007	15.62	15.87	15.55	15.77
3131	NYSE	IRS	Mon, Nov 19, 2007	16.38	16.38	15.75	15.77
3130	NYSE	IRS	Fri, Nov 16, 2007	16.25	16.29	16.01	16.28
3129	NYSE	IRS	Thu, Nov 15, 2007	16.33	16.33	16.06	16.19
3128	NYSE	IRS	Wed, Nov 14, 2007	16.76	16.76	16.27	16.33
3127	NYSE	IRS	Tue, Nov 13, 2007	16.55	16.80	16.17	16.45
3126	NYSE	IRS	Mon, Nov 12, 2007	16.90	16.99	16.40	16.40
3125	NYSE	IRS	Fri, Nov 9, 2007	17.46	17.54	16.87	17.12
3124	NYSE	IRS	Thu, Nov 8, 2007	17.60	17.60	16.80	17.21
3123	NYSE	IRS	Wed, Nov 7, 2007	17.32	17.58	17.00	17.15
3122	NYSE	IRS	Tue, Nov 6, 2007	17.40	17.87	17.22	17.75
3121	NYSE	IRS	Mon, Nov 5, 2007	19.58	19.58	17.22	17.42
3120	NYSE	IRS	Fri, Nov 2, 2007	17.64	17.89	17.09	17.89
3119	NYSE	IRS	Thu, Nov 1, 2007	17.71	17.71	17.11	17.54
3118	NYSE	IRS	Wed, Oct 31, 2007	16.04	18.00	16.03	17.86
3117	NYSE	IRS	Tue, Oct 30, 2007	18.40	18.40	17.51	17.71
3116	NYSE	IRS	Mon, Oct 29, 2007	16.95	18.07	16.81	18.05
3115	NYSE	IRS	Fri, Oct 26, 2007	16.30	16.90	16.30	16.80
3114	NYSE	IRS	Thu, Oct 25, 2007	15.64	16.44	15.64	16.30
3113	NYSE	IRS	Wed, Oct 24, 2007	15.70	15.96	15.56	15.64
3112	NYSE	IRS	Tue, Oct 23, 2007	15.98	16.24	15.86	16.06
3111	NYSE	IRS	Mon, Oct 22, 2007	15.57	15.93	15.57	15.88
3110	NYSE	IRS	Fri, Oct 19, 2007	16.36	16.36	15.85	15.85
3109	NYSE	IRS	Thu, Oct 18, 2007	16.32	16.38	16.00	16.30
3108	NYSE	IRS	Wed, Oct 17, 2007	16.30	16.65	16.05	16.30
3107	NYSE	IRS	Tue, Oct 16, 2007	16.35	16.52	16.05	16.09
3106	NYSE	IRS	Mon, Oct 15, 2007	16.71	16.90	16.32	16.42
3105	NYSE	IRS	Fri, Oct 12, 2007	16.35	16.86	16.25	16.51
3104	NYSE	IRS	Thu, Oct 11, 2007	16.59	16.60	16.10	16.35
3103	NYSE	IRS	Wed, Oct 10, 2007	16.50	16.50	16.08	16.40
3102	NYSE	IRS	Tue, Oct 9, 2007	16.00	16.50	15.95	16.48
3101	NYSE	IRS	Mon, Oct 8, 2007	16.00	16.06	15.66	15.95
3100	NYSE	IRS	Fri, Oct 5, 2007	15.50	15.82	15.37	15.66
3099	NYSE	IRS	Thu, Oct 4, 2007	15.55	15.58	14.91	15.48
3098	NYSE	IRS	Wed, Oct 3, 2007	15.52	15.75	15.42	15.64
3097	NYSE	IRS	Tue, Oct 2, 2007	16.00	16.09	15.60	15.70
3096	NYSE	IRS	Mon, Oct 1, 2007	16.00	16.07	15.50	16.00
3095	NYSE	IRS	Fri, Sep 28, 2007	15.43	16.41	15.38	15.87
3094	NYSE	IRS	Thu, Sep 27, 2007	14.71	15.35	14.58	15.34
3093	NYSE	IRS	Wed, Sep 26, 2007	15.00	15.29	14.71	14.73
3092	NYSE	IRS	Tue, Sep 25, 2007	15.30	15.30	14.92	15.00
3091	NYSE	IRS	Mon, Sep 24, 2007	15.50	15.50	15.34	15.43
3090	NYSE	IRS	Fri, Sep 21, 2007	15.45	15.52	15.17	15.50
3089	NYSE	IRS	Thu, Sep 20, 2007	16.93	17.37	15.41	15.50
3088	NYSE	IRS	Wed, Sep 19, 2007	15.48	15.65	15.16	15.48
3087	NYSE	IRS	Tue, Sep 18, 2007	15.12	15.39	14.67	15.36
3086	NYSE	IRS	Mon, Sep 17, 2007	15.16	15.76	14.80	14.97
3085	NYSE	IRS	Fri, Sep 14, 2007	15.40	15.53	14.92	15.09
3084	NYSE	IRS	Thu, Sep 13, 2007	15.75	15.81	15.20	15.33
3083	NYSE	IRS	Wed, Sep 12, 2007	15.66	16.00	15.32	15.93
3082	NYSE	IRS	Tue, Sep 11, 2007	15.93	16.02	15.45	15.87
3081	NYSE	IRS	Mon, Sep 10, 2007	16.30	16.30	15.26	15.93
3080	NYSE	IRS	Fri, Sep 7, 2007	16.25	16.25	16.00	16.03
3079	NYSE	IRS	Thu, Sep 6, 2007	16.43	16.50	16.10	16.25
3078	NYSE	IRS	Wed, Sep 5, 2007	16.80	16.90	16.22	16.45
3077	NYSE	IRS	Tue, Sep 4, 2007	16.78	17.07	16.09	16.90
3076	NYSE	IRS	Fri, Aug 31, 2007	16.54	17.30	16.51	17.00
3075	NYSE	IRS	Thu, Aug 30, 2007	16.36	16.62	16.25	16.48
3074	NYSE	IRS	Wed, Aug 29, 2007	16.32	16.50	16.32	16.36
3073	NYSE	IRS	Tue, Aug 28, 2007	16.64	16.79	16.30	16.40
3072	NYSE	IRS	Mon, Aug 27, 2007	16.77	17.00	16.58	16.90
3071	NYSE	IRS	Fri, Aug 24, 2007	16.49	16.90	16.30	16.70
3070	NYSE	IRS	Thu, Aug 23, 2007	16.29	16.87	16.13	16.49
3069	NYSE	IRS	Wed, Aug 22, 2007	15.59	16.64	15.40	16.41
3068	NYSE	IRS	Tue, Aug 21, 2007	15.54	15.74	15.24	15.60
3067	NYSE	IRS	Mon, Aug 20, 2007	15.60	15.64	15.16	15.25
3066	NYSE	IRS	Fri, Aug 17, 2007	15.00	15.65	14.99	15.35
3065	NYSE	IRS	Thu, Aug 16, 2007	15.00	15.13	14.35	14.45
3064	NYSE	IRS	Wed, Aug 15, 2007	15.66	15.78	15.25	15.41
3063	NYSE	IRS	Tue, Aug 14, 2007	16.61	16.61	15.70	15.76
3062	NYSE	IRS	Mon, Aug 13, 2007	16.58	16.75	16.32	16.41
3061	NYSE	IRS	Fri, Aug 10, 2007	16.20	16.55	15.79	16.55
3060	NYSE	IRS	Thu, Aug 9, 2007	17.20	17.22	15.95	16.14
3059	NYSE	IRS	Wed, Aug 8, 2007	17.11	17.65	17.00	17.24
3058	NYSE	IRS	Tue, Aug 7, 2007	17.00	17.25	16.52	16.89
3057	NYSE	IRS	Mon, Aug 6, 2007	17.62	17.65	16.91	17.25
3056	NYSE	IRS	Fri, Aug 3, 2007	18.57	18.63	17.66	17.80
3055	NYSE	IRS	Thu, Aug 2, 2007	18.42	19.09	18.13	18.69
3054	NYSE	IRS	Wed, Aug 1, 2007	18.50	18.69	17.91	18.59
3053	NYSE	IRS	Tue, Jul 31, 2007	18.79	19.78	18.29	18.35
3052	NYSE	IRS	Mon, Jul 30, 2007	18.05	19.14	18.05	18.95
3051	NYSE	IRS	Fri, Jul 27, 2007	18.16	18.46	17.90	18.17
3050	NYSE	IRS	Thu, Jul 26, 2007	18.80	18.80	18.03	18.35
3049	NYSE	IRS	Wed, Jul 25, 2007	19.30	19.53	18.82	18.89
3048	NYSE	IRS	Tue, Jul 24, 2007	19.68	19.74	19.19	19.30
3047	NYSE	IRS	Mon, Jul 23, 2007	20.20	20.24	19.62	19.97
3046	NYSE	IRS	Fri, Jul 20, 2007	19.89	20.35	19.75	20.13
3045	NYSE	IRS	Thu, Jul 19, 2007	19.61	20.00	19.61	19.92
3044	NYSE	IRS	Wed, Jul 18, 2007	20.08	20.08	19.52	19.69
3043	NYSE	IRS	Tue, Jul 17, 2007	20.87	20.87	19.99	20.00
3042	NYSE	IRS	Mon, Jul 16, 2007	20.66	20.70	20.19	20.30
3041	NYSE	IRS	Fri, Jul 13, 2007	20.71	20.95	20.64	20.84
3040	NYSE	IRS	Thu, Jul 12, 2007	20.45	20.84	20.45	20.74
3039	NYSE	IRS	Wed, Jul 11, 2007	20.00	20.60	19.90	20.37
3038	NYSE	IRS	Tue, Jul 10, 2007	20.09	20.69	19.88	20.36
3037	NYSE	IRS	Mon, Jul 9, 2007	19.20	20.30	19.10	20.11
3036	NYSE	IRS	Fri, Jul 6, 2007	18.75	19.35	18.70	19.15
3035	NYSE	IRS	Thu, Jul 5, 2007	18.97	19.05	18.72	18.79
3034	NYSE	IRS	Tue, Jul 3, 2007	18.80	19.04	18.74	18.87
3033	NYSE	IRS	Mon, Jul 2, 2007	18.71	18.85	18.29	18.64
3032	NYSE	IRS	Fri, Jun 29, 2007	18.95	18.95	18.46	18.50
3031	NYSE	IRS	Thu, Jun 28, 2007	19.20	19.31	18.62	18.66
3030	NYSE	IRS	Wed, Jun 27, 2007	18.35	19.14	18.03	19.11
3029	NYSE	IRS	Tue, Jun 26, 2007	19.14	19.14	18.50	18.85
3028	NYSE	IRS	Mon, Jun 25, 2007	19.84	19.84	19.10	19.21
3027	NYSE	IRS	Fri, Jun 22, 2007	19.56	19.92	19.32	19.74
3026	NYSE	IRS	Thu, Jun 21, 2007	19.36	19.82	19.19	19.56
3025	NYSE	IRS	Wed, Jun 20, 2007	19.86	19.99	19.38	19.52
3024	NYSE	IRS	Tue, Jun 19, 2007	19.80	20.00	19.77	19.85
3023	NYSE	IRS	Mon, Jun 18, 2007	19.90	19.91	19.65	19.80
3022	NYSE	IRS	Fri, Jun 15, 2007	19.49	19.90	19.44	19.70
3021	NYSE	IRS	Thu, Jun 14, 2007	19.68	19.80	19.33	19.47
3020	NYSE	IRS	Wed, Jun 13, 2007	19.90	20.14	19.63	19.78
3019	NYSE	IRS	Tue, Jun 12, 2007	20.01	20.33	19.89	19.89
3018	NYSE	IRS	Mon, Jun 11, 2007	20.03	20.45	19.63	20.10
3017	NYSE	IRS	Fri, Jun 8, 2007	19.44	20.51	19.36	19.90
3016	NYSE	IRS	Thu, Jun 7, 2007	20.74	20.82	19.03	19.44
3015	NYSE	IRS	Wed, Jun 6, 2007	20.76	20.99	20.20	20.67
3014	NYSE	IRS	Tue, Jun 5, 2007	20.80	21.04	20.70	20.83
3013	NYSE	IRS	Mon, Jun 4, 2007	20.80	21.10	20.73	21.06
3012	NYSE	IRS	Fri, Jun 1, 2007	21.37	21.47	21.09	21.14
3011	NYSE	IRS	Thu, May 31, 2007	20.80	21.35	20.80	21.35
3010	NYSE	IRS	Wed, May 30, 2007	21.05	21.14	20.65	21.00
3009	NYSE	IRS	Tue, May 29, 2007	21.06	21.65	20.66	21.36
3008	NYSE	IRS	Fri, May 25, 2007	21.07	21.24	20.96	21.22
3007	NYSE	IRS	Thu, May 24, 2007	21.58	21.58	20.90	21.07
3006	NYSE	IRS	Wed, May 23, 2007	21.30	21.89	21.22	21.52
3005	NYSE	IRS	Tue, May 22, 2007	21.50	21.70	21.29	21.30
3004	NYSE	IRS	Mon, May 21, 2007	20.87	21.89	20.55	21.42
3003	NYSE	IRS	Fri, May 18, 2007	20.78	20.86	20.59	20.76
3002	NYSE	IRS	Thu, May 17, 2007	20.78	20.80	20.49	20.69
3001	NYSE	IRS	Wed, May 16, 2007	20.60	20.70	20.40	20.65
3000	NYSE	IRS	Tue, May 15, 2007	20.40	20.88	20.20	20.31
2999	NYSE	IRS	Mon, May 14, 2007	20.25	20.27	20.00	20.05
2998	NYSE	IRS	Fri, May 11, 2007	19.80	20.28	19.70	20.09
2997	NYSE	IRS	Thu, May 10, 2007	20.45	20.52	19.60	19.82
2996	NYSE	IRS	Wed, May 9, 2007	20.44	20.62	20.44	20.52
2995	NYSE	IRS	Tue, May 8, 2007	20.20	20.51	20.20	20.44
2994	NYSE	IRS	Mon, May 7, 2007	20.30	21.00	20.28	20.45
2993	NYSE	IRS	Fri, May 4, 2007	20.94	20.94	20.51	20.54
2992	NYSE	IRS	Thu, May 3, 2007	21.00	21.00	20.60	20.75
2991	NYSE	IRS	Wed, May 2, 2007	20.50	21.14	20.45	20.99
2990	NYSE	IRS	Tue, May 1, 2007	21.01	21.26	20.38	20.55
2989	NYSE	IRS	Mon, Apr 30, 2007	20.96	21.09	20.65	20.92
2988	NYSE	IRS	Fri, Apr 27, 2007	20.90	20.90	20.42	20.70
2987	NYSE	IRS	Thu, Apr 26, 2007	20.23	20.50	20.15	20.27
2986	NYSE	IRS	Wed, Apr 25, 2007	20.40	20.40	20.00	20.23
2985	NYSE	IRS	Tue, Apr 24, 2007	20.40	20.40	20.05	20.40
2984	NYSE	IRS	Mon, Apr 23, 2007	20.00	20.40	19.71	20.29
2983	NYSE	IRS	Fri, Apr 20, 2007	18.01	20.25	18.01	19.96
2982	NYSE	IRS	Thu, Apr 19, 2007	19.76	19.80	19.50	19.66
2981	NYSE	IRS	Wed, Apr 18, 2007	20.00	20.00	19.55	19.70
2980	NYSE	IRS	Tue, Apr 17, 2007	19.66	19.97	19.58	19.89
2979	NYSE	IRS	Mon, Apr 16, 2007	19.15	19.69	19.00	19.69
2978	NYSE	IRS	Fri, Apr 13, 2007	19.06	19.25	18.99	19.10
2977	NYSE	IRS	Thu, Apr 12, 2007	19.10	19.34	19.00	19.10
2976	NYSE	IRS	Wed, Apr 11, 2007	19.35	19.41	18.91	19.33
2975	NYSE	IRS	Tue, Apr 10, 2007	19.20	19.50	19.14	19.50
2974	NYSE	IRS	Mon, Apr 9, 2007	19.30	19.45	19.00	19.26
2973	NYSE	IRS	Thu, Apr 5, 2007	19.40	19.62	19.08	19.23
2972	NYSE	IRS	Wed, Apr 4, 2007	19.67	19.67	19.20	19.38
2971	NYSE	IRS	Tue, Apr 3, 2007	19.55	19.89	19.44	19.52
2970	NYSE	IRS	Mon, Apr 2, 2007	19.28	19.58	19.11	19.45
2969	NYSE	IRS	Fri, Mar 30, 2007	18.90	19.29	18.81	19.13
2968	NYSE	IRS	Thu, Mar 29, 2007	19.15	19.15	18.75	18.83
2967	NYSE	IRS	Wed, Mar 28, 2007	18.53	19.06	18.53	18.93
2966	NYSE	IRS	Tue, Mar 27, 2007	19.25	19.45	18.90	19.01
2965	NYSE	IRS	Mon, Mar 26, 2007	19.00	19.14	18.73	19.00
2964	NYSE	IRS	Fri, Mar 23, 2007	16.40	18.92	16.40	18.75
2963	NYSE	IRS	Thu, Mar 22, 2007	17.33	17.92	17.30	17.90
2962	NYSE	IRS	Wed, Mar 21, 2007	17.01	17.33	16.97	17.24
2961	NYSE	IRS	Tue, Mar 20, 2007	16.85	17.13	16.84	17.01
2960	NYSE	IRS	Mon, Mar 19, 2007	16.95	17.18	16.89	16.95
2959	NYSE	IRS	Fri, Mar 16, 2007	17.00	17.08	16.74	16.96
2958	NYSE	IRS	Thu, Mar 15, 2007	16.85	17.60	16.79	17.10
2957	NYSE	IRS	Wed, Mar 14, 2007	16.87	16.99	16.68	16.81
2956	NYSE	IRS	Tue, Mar 13, 2007	17.25	17.29	16.75	16.87
2955	NYSE	IRS	Mon, Mar 12, 2007	17.30	17.35	17.06	17.23
2954	NYSE	IRS	Fri, Mar 9, 2007	17.15	17.25	16.78	17.05
2953	NYSE	IRS	Thu, Mar 8, 2007	17.08	17.34	16.99	17.15
2952	NYSE	IRS	Wed, Mar 7, 2007	16.50	17.02	16.46	16.92
2951	NYSE	IRS	Tue, Mar 6, 2007	16.00	16.85	15.99	16.47
2950	NYSE	IRS	Mon, Mar 5, 2007	15.43	15.90	14.92	15.75
2949	NYSE	IRS	Fri, Mar 2, 2007	16.82	16.90	16.33	16.42
2948	NYSE	IRS	Thu, Mar 1, 2007	17.50	17.51	16.63	16.82
2947	NYSE	IRS	Wed, Feb 28, 2007	17.40	17.65	16.75	17.65
2946	NYSE	IRS	Tue, Feb 27, 2007	17.80	17.80	16.55	17.01
2945	NYSE	IRS	Mon, Feb 26, 2007	17.35	18.39	17.28	18.22
2944	NYSE	IRS	Fri, Feb 23, 2007	18.61	18.92	18.50	18.54
2943	NYSE	IRS	Thu, Feb 22, 2007	18.80	18.90	18.41	18.66
2942	NYSE	IRS	Wed, Feb 21, 2007	18.55	18.75	18.42	18.55
2941	NYSE	IRS	Tue, Feb 20, 2007	18.90	19.10	18.72	18.85
2940	NYSE	IRS	Fri, Feb 16, 2007	18.85	18.90	18.36	18.75
2939	NYSE	IRS	Thu, Feb 15, 2007	18.50	18.86	18.41	18.70
2938	NYSE	IRS	Wed, Feb 14, 2007	18.81	19.00	18.52	18.62
2937	NYSE	IRS	Tue, Feb 13, 2007	18.50	18.95	18.45	18.83
2936	NYSE	IRS	Mon, Feb 12, 2007	18.70	18.88	18.55	18.85
2935	NYSE	IRS	Fri, Feb 9, 2007	18.75	19.40	18.50	18.68
2934	NYSE	IRS	Thu, Feb 8, 2007	18.84	19.06	18.36	18.90
2933	NYSE	IRS	Wed, Feb 7, 2007	18.55	19.02	18.50	18.85
2932	NYSE	IRS	Tue, Feb 6, 2007	18.60	19.04	18.45	18.63
2931	NYSE	IRS	Mon, Feb 5, 2007	19.74	19.74	17.80	18.38
2930	NYSE	IRS	Fri, Feb 2, 2007	18.00	18.29	17.92	18.04
2929	NYSE	IRS	Thu, Feb 1, 2007	17.80	18.30	17.76	18.10
2928	NYSE	IRS	Wed, Jan 31, 2007	18.55	18.55	17.35	17.87
2927	NYSE	IRS	Tue, Jan 30, 2007	17.64	18.35	17.54	18.12
2926	NYSE	IRS	Mon, Jan 29, 2007	17.20	18.08	17.20	18.06
2925	NYSE	IRS	Fri, Jan 26, 2007	16.96	17.39	16.84	17.33
2924	NYSE	IRS	Thu, Jan 25, 2007	16.65	17.10	16.65	16.91
2923	NYSE	IRS	Wed, Jan 24, 2007	16.04	16.95	16.04	16.79
2922	NYSE	IRS	Tue, Jan 23, 2007	15.70	16.23	15.00	16.05
2921	NYSE	IRS	Mon, Jan 22, 2007	16.08	16.37	15.79	15.84
2920	NYSE	IRS	Fri, Jan 19, 2007	16.25	16.60	15.80	16.00
2919	NYSE	IRS	Thu, Jan 18, 2007	15.90	16.85	15.90	16.20
2918	NYSE	IRS	Wed, Jan 17, 2007	16.21	16.39	15.96	16.05
2917	NYSE	IRS	Tue, Jan 16, 2007	16.15	16.88	15.85	16.40
2916	NYSE	IRS	Fri, Jan 12, 2007	16.50	16.70	16.00	16.17
2915	NYSE	IRS	Thu, Jan 11, 2007	16.33	16.75	16.33	16.50
2914	NYSE	IRS	Wed, Jan 10, 2007	16.55	16.74	16.46	16.50
2913	NYSE	IRS	Tue, Jan 9, 2007	17.00	17.11	16.70	16.80
2912	NYSE	IRS	Mon, Jan 8, 2007	17.00	17.10	16.65	16.98
2911	NYSE	IRS	Fri, Jan 5, 2007	17.45	17.45	16.99	17.17
2910	NYSE	IRS	Thu, Jan 4, 2007	17.35	17.45	17.00	17.26
2909	NYSE	IRS	Wed, Jan 3, 2007	17.10	17.96	17.08	17.34
2908	NYSE	IRS	Fri, Dec 29, 2006	17.05	17.15	16.85	16.91
2907	NYSE	IRS	Thu, Dec 28, 2006	16.78	16.96	16.75	16.90
2906	NYSE	IRS	Wed, Dec 27, 2006	16.75	17.08	16.75	16.98
2905	NYSE	IRS	Tue, Dec 26, 2006	16.78	17.00	16.70	16.95
2904	NYSE	IRS	Fri, Dec 22, 2006	16.85	17.09	16.67	16.70
2903	NYSE	IRS	Thu, Dec 21, 2006	16.75	17.00	16.56	16.69
2902	NYSE	IRS	Wed, Dec 20, 2006	16.35	16.47	16.09	16.21
2901	NYSE	IRS	Tue, Dec 19, 2006	17.10	17.10	16.35	16.35
2900	NYSE	IRS	Mon, Dec 18, 2006	17.14	17.19	16.86	16.96
2899	NYSE	IRS	Fri, Dec 15, 2006	16.50	16.94	16.49	16.85
2898	NYSE	IRS	Thu, Dec 14, 2006	16.13	16.48	15.97	16.45
2897	NYSE	IRS	Wed, Dec 13, 2006	15.97	16.14	15.92	16.03
2896	NYSE	IRS	Tue, Dec 12, 2006	16.02	16.18	15.58	15.97
2895	NYSE	IRS	Mon, Dec 11, 2006	16.18	16.41	16.15	16.17
2894	NYSE	IRS	Fri, Dec 8, 2006	16.37	16.39	15.99	16.13
2893	NYSE	IRS	Thu, Dec 7, 2006	16.54	16.69	16.16	16.39
2892	NYSE	IRS	Wed, Dec 6, 2006	16.40	16.70	16.31	16.55
2891	NYSE	IRS	Tue, Dec 5, 2006	16.08	16.18	15.94	16.15
2890	NYSE	IRS	Mon, Dec 4, 2006	16.03	16.15	15.83	15.98
2889	NYSE	IRS	Fri, Dec 1, 2006	16.30	16.36	15.92	16.03
2888	NYSE	IRS	Thu, Nov 30, 2006	16.05	16.39	16.05	16.35
2887	NYSE	IRS	Wed, Nov 29, 2006	15.50	16.14	15.41	15.95
2886	NYSE	IRS	Tue, Nov 28, 2006	15.46	15.50	15.32	15.47
2885	NYSE	IRS	Mon, Nov 27, 2006	15.66	15.66	15.35	15.37
2884	NYSE	IRS	Fri, Nov 24, 2006	15.78	15.84	15.65	15.66
2883	NYSE	IRS	Wed, Nov 22, 2006	15.34	15.94	15.34	15.78
2882	NYSE	IRS	Tue, Nov 21, 2006	15.21	15.37	14.99	15.34
2881	NYSE	IRS	Mon, Nov 20, 2006	14.93	15.40	14.93	15.16
2880	NYSE	IRS	Fri, Nov 17, 2006	14.40	14.98	14.40	14.83
2879	NYSE	IRS	Thu, Nov 16, 2006	14.40	14.68	14.25	14.41
2878	NYSE	IRS	Wed, Nov 15, 2006	14.45	14.55	14.32	14.40
2877	NYSE	IRS	Tue, Nov 14, 2006	14.50	14.51	14.30	14.41
2876	NYSE	IRS	Mon, Nov 13, 2006	14.22	14.59	14.22	14.40
2875	NYSE	IRS	Fri, Nov 10, 2006	13.92	14.27	13.92	14.18
2874	NYSE	IRS	Thu, Nov 9, 2006	13.12	14.07	13.12	13.87
2873	NYSE	IRS	Wed, Nov 8, 2006	13.20	13.45	13.11	13.22
2872	NYSE	IRS	Tue, Nov 7, 2006	13.43	13.71	13.24	13.24
2871	NYSE	IRS	Mon, Nov 6, 2006	13.93	13.95	13.09	13.38
2870	NYSE	IRS	Fri, Nov 3, 2006	14.33	14.33	13.80	13.88
2869	NYSE	IRS	Thu, Nov 2, 2006	14.42	14.48	14.15	14.23
2868	NYSE	IRS	Wed, Nov 1, 2006	14.42	14.50	14.32	14.40
2867	NYSE	IRS	Tue, Oct 31, 2006	14.36	14.41	14.17	14.37
2866	NYSE	IRS	Mon, Oct 30, 2006	14.38	14.43	14.21	14.36
2865	NYSE	IRS	Fri, Oct 27, 2006	14.43	14.50	14.26	14.38
2864	NYSE	IRS	Thu, Oct 26, 2006	14.44	14.49	14.34	14.43
2863	NYSE	IRS	Wed, Oct 25, 2006	14.35	14.43	14.30	14.39
2862	NYSE	IRS	Tue, Oct 24, 2006	14.33	14.39	14.27	14.30
2861	NYSE	IRS	Mon, Oct 23, 2006	14.48	14.49	14.25	14.29
2860	NYSE	IRS	Fri, Oct 20, 2006	14.48	14.53	14.42	14.48
2859	NYSE	IRS	Thu, Oct 19, 2006	14.48	14.50	14.44	14.48
2858	NYSE	IRS	Wed, Oct 18, 2006	14.37	14.64	14.37	14.42
2857	NYSE	IRS	Tue, Oct 17, 2006	14.59	14.59	14.23	14.50
2856	NYSE	IRS	Mon, Oct 16, 2006	14.60	14.64	14.47	14.59
2855	NYSE	IRS	Fri, Oct 13, 2006	14.65	14.70	14.45	14.55
2854	NYSE	IRS	Thu, Oct 12, 2006	14.50	14.64	14.50	14.56
2853	NYSE	IRS	Wed, Oct 11, 2006	14.65	14.65	14.30	14.50
2852	NYSE	IRS	Tue, Oct 10, 2006	14.20	14.76	14.20	14.65
2851	NYSE	IRS	Mon, Oct 9, 2006	13.75	14.13	13.75	14.10
2850	NYSE	IRS	Fri, Oct 6, 2006	13.97	14.00	13.58	13.68
2849	NYSE	IRS	Thu, Oct 5, 2006	14.36	14.38	13.95	13.97
2848	NYSE	IRS	Wed, Oct 4, 2006	14.25	14.25	13.91	14.18
2847	NYSE	IRS	Tue, Oct 3, 2006	12.97	13.69	12.90	13.66
2846	NYSE	IRS	Mon, Oct 2, 2006	12.73	13.23	12.67	12.90
2845	NYSE	IRS	Fri, Sep 29, 2006	12.81	12.86	12.66	12.66
2844	NYSE	IRS	Thu, Sep 28, 2006	12.80	12.90	12.77	12.80
2843	NYSE	IRS	Wed, Sep 27, 2006	12.75	12.76	12.69	12.72
2842	NYSE	IRS	Tue, Sep 26, 2006	12.61	12.80	12.61	12.73
2841	NYSE	IRS	Mon, Sep 25, 2006	12.75	12.75	12.50	12.61
2840	NYSE	IRS	Fri, Sep 22, 2006	12.69	12.69	12.53	12.65
2839	NYSE	IRS	Thu, Sep 21, 2006	12.71	12.76	12.56	12.59
2838	NYSE	IRS	Wed, Sep 20, 2006	12.61	12.73	12.57	12.66
2837	NYSE	IRS	Tue, Sep 19, 2006	12.85	12.85	12.51	12.51
2836	NYSE	IRS	Mon, Sep 18, 2006	13.03	13.05	12.72	12.86
2835	NYSE	IRS	Fri, Sep 15, 2006	12.86	12.97	12.65	12.79
2834	NYSE	IRS	Thu, Sep 14, 2006	12.81	13.00	12.69	12.86
2833	NYSE	IRS	Wed, Sep 13, 2006	12.73	12.93	12.66	12.86
2832	NYSE	IRS	Tue, Sep 12, 2006	12.55	12.74	12.52	12.68
2831	NYSE	IRS	Mon, Sep 11, 2006	12.48	12.48	12.17	12.45
2830	NYSE	IRS	Fri, Sep 8, 2006	12.10	12.35	12.05	12.30
2829	NYSE	IRS	Thu, Sep 7, 2006	11.95	12.09	11.90	12.08
2828	NYSE	IRS	Wed, Sep 6, 2006	12.06	12.10	11.82	12.05
2827	NYSE	IRS	Tue, Sep 5, 2006	11.79	12.15	11.79	12.05
2826	NYSE	IRS	Fri, Sep 1, 2006	11.80	11.98	11.70	11.78
2825	NYSE	IRS	Thu, Aug 31, 2006	11.70	11.99	11.70	11.80
2824	NYSE	IRS	Wed, Aug 30, 2006	11.38	11.67	11.35	11.64
2823	NYSE	IRS	Tue, Aug 29, 2006	11.38	11.48	11.14	11.28
2822	NYSE	IRS	Mon, Aug 28, 2006	11.43	11.44	11.31	11.38
2821	NYSE	IRS	Fri, Aug 25, 2006	11.40	11.47	11.27	11.45
2820	NYSE	IRS	Thu, Aug 24, 2006	11.50	11.60	11.21	11.44
2819	NYSE	IRS	Wed, Aug 23, 2006	11.71	11.72	11.43	11.43
2818	NYSE	IRS	Tue, Aug 22, 2006	11.65	11.79	11.60	11.77
2817	NYSE	IRS	Mon, Aug 21, 2006	11.74	11.74	11.44	11.72
2816	NYSE	IRS	Fri, Aug 18, 2006	11.84	11.87	11.80	11.84
2815	NYSE	IRS	Thu, Aug 17, 2006	11.79	11.92	11.76	11.92
2814	NYSE	IRS	Wed, Aug 16, 2006	11.97	11.97	11.70	11.85
2813	NYSE	IRS	Tue, Aug 15, 2006	11.99	12.03	11.87	11.99
2812	NYSE	IRS	Mon, Aug 14, 2006	11.87	11.95	11.80	11.95
2811	NYSE	IRS	Fri, Aug 11, 2006	11.92	11.94	11.80	11.89
2810	NYSE	IRS	Thu, Aug 10, 2006	12.04	12.04	11.80	12.01
2809	NYSE	IRS	Wed, Aug 9, 2006	12.04	12.16	12.01	12.09
2808	NYSE	IRS	Tue, Aug 8, 2006	12.02	12.08	11.97	12.04
2807	NYSE	IRS	Mon, Aug 7, 2006	12.23	12.29	12.00	12.07
2806	NYSE	IRS	Fri, Aug 4, 2006	12.17	12.33	12.01	12.20
2805	NYSE	IRS	Thu, Aug 3, 2006	12.03	12.24	12.01	12.17
2804	NYSE	IRS	Wed, Aug 2, 2006	11.86	12.30	11.81	12.15
2803	NYSE	IRS	Tue, Aug 1, 2006	11.59	11.95	11.45	11.86
2802	NYSE	IRS	Mon, Jul 31, 2006	11.70	11.85	11.49	11.59
2801	NYSE	IRS	Fri, Jul 28, 2006	10.93	11.80	10.93	11.60
2800	NYSE	IRS	Thu, Jul 27, 2006	10.96	11.02	10.85	10.96
2799	NYSE	IRS	Wed, Jul 26, 2006	10.92	10.92	10.62	10.86
2798	NYSE	IRS	Tue, Jul 25, 2006	10.83	10.97	10.76	10.85
2797	NYSE	IRS	Mon, Jul 24, 2006	10.70	10.88	10.70	10.83
2796	NYSE	IRS	Fri, Jul 21, 2006	10.82	10.93	10.67	10.75
2795	NYSE	IRS	Thu, Jul 20, 2006	11.03	11.03	10.80	10.85
2794	NYSE	IRS	Wed, Jul 19, 2006	10.62	11.17	10.62	10.93
2793	NYSE	IRS	Tue, Jul 18, 2006	10.61	10.80	10.53	10.62
2792	NYSE	IRS	Mon, Jul 17, 2006	10.59	10.60	10.41	10.60
2791	NYSE	IRS	Fri, Jul 14, 2006	10.71	10.71	10.48	10.60
2790	NYSE	IRS	Thu, Jul 13, 2006	10.97	10.97	10.73	10.74
2789	NYSE	IRS	Wed, Jul 12, 2006	11.02	11.05	10.86	10.90
2788	NYSE	IRS	Tue, Jul 11, 2006	11.11	11.15	10.90	11.04
2787	NYSE	IRS	Mon, Jul 10, 2006	11.02	11.26	11.02	11.21
2786	NYSE	IRS	Fri, Jul 7, 2006	11.15	11.19	11.02	11.07
2785	NYSE	IRS	Thu, Jul 6, 2006	10.96	11.24	10.96	11.10
2784	NYSE	IRS	Wed, Jul 5, 2006	11.45	11.50	10.95	11.02
2783	NYSE	IRS	Mon, Jul 3, 2006	11.23	11.35	11.20	11.35
2782	NYSE	IRS	Fri, Jun 30, 2006	11.20	11.32	11.15	11.23
2781	NYSE	IRS	Thu, Jun 29, 2006	10.98	11.15	10.93	11.08
2780	NYSE	IRS	Wed, Jun 28, 2006	11.08	11.08	10.85	10.91
2779	NYSE	IRS	Tue, Jun 27, 2006	10.98	11.09	10.95	10.98
2778	NYSE	IRS	Mon, Jun 26, 2006	10.83	11.04	10.83	10.95
2777	NYSE	IRS	Fri, Jun 23, 2006	10.88	11.15	10.88	10.99
2776	NYSE	IRS	Thu, Jun 22, 2006	10.87	10.95	10.70	10.90
2775	NYSE	IRS	Wed, Jun 21, 2006	10.82	11.08	10.74	10.74
2774	NYSE	IRS	Tue, Jun 20, 2006	10.90	11.04	10.79	10.83
2773	NYSE	IRS	Mon, Jun 19, 2006	11.25	11.27	10.67	10.76
2772	NYSE	IRS	Fri, Jun 16, 2006	11.47	11.53	11.26	11.30
2771	NYSE	IRS	Thu, Jun 15, 2006	11.38	11.59	11.30	11.50
2770	NYSE	IRS	Wed, Jun 14, 2006	11.09	11.60	11.09	11.34
2769	NYSE	IRS	Tue, Jun 13, 2006	10.97	11.44	10.78	11.17
2768	NYSE	IRS	Mon, Jun 12, 2006	11.48	11.60	11.01	11.07
2767	NYSE	IRS	Fri, Jun 9, 2006	11.85	11.87	11.48	11.60
2766	NYSE	IRS	Thu, Jun 8, 2006	11.94	11.94	11.65	11.75
2765	NYSE	IRS	Wed, Jun 7, 2006	11.75	12.28	11.72	11.95
2764	NYSE	IRS	Tue, Jun 6, 2006	11.85	11.96	11.75	11.86
2763	NYSE	IRS	Mon, Jun 5, 2006	11.80	12.19	11.80	11.95
2762	NYSE	IRS	Fri, Jun 2, 2006	12.04	12.15	11.78	11.87
2761	NYSE	IRS	Thu, Jun 1, 2006	11.79	12.10	11.65	12.04
2760	NYSE	IRS	Wed, May 31, 2006	11.94	12.02	11.58	11.79
2759	NYSE	IRS	Tue, May 30, 2006	12.08	12.50	11.78	11.94
2758	NYSE	IRS	Fri, May 26, 2006	11.85	12.13	11.81	11.98
2757	NYSE	IRS	Thu, May 25, 2006	11.65	11.82	11.53	11.75
2756	NYSE	IRS	Wed, May 24, 2006	11.85	12.09	11.50	11.55
2755	NYSE	IRS	Tue, May 23, 2006	11.69	12.04	11.65	11.77
2754	NYSE	IRS	Mon, May 22, 2006	12.20	12.20	11.35	11.81
2753	NYSE	IRS	Fri, May 19, 2006	12.40	12.40	12.07	12.16
2752	NYSE	IRS	Thu, May 18, 2006	12.43	12.65	12.14	12.28
2751	NYSE	IRS	Wed, May 17, 2006	12.99	12.99	12.60	12.68
2750	NYSE	IRS	Tue, May 16, 2006	12.70	12.99	12.70	12.95
2749	NYSE	IRS	Mon, May 15, 2006	13.50	13.50	12.50	12.80
2748	NYSE	IRS	Fri, May 12, 2006	13.96	13.96	13.33	13.51
2747	NYSE	IRS	Thu, May 11, 2006	13.97	14.40	13.65	13.96
2746	NYSE	IRS	Wed, May 10, 2006	13.25	13.93	13.20	13.80
2745	NYSE	IRS	Tue, May 9, 2006	13.25	13.40	13.19	13.22
2744	NYSE	IRS	Mon, May 8, 2006	13.35	13.47	12.99	13.19
2743	NYSE	IRS	Fri, May 5, 2006	13.46	13.51	13.40	13.41
2742	NYSE	IRS	Thu, May 4, 2006	13.51	13.63	13.33	13.48
2741	NYSE	IRS	Wed, May 3, 2006	13.64	13.75	13.42	13.55
2740	NYSE	IRS	Tue, May 2, 2006	13.75	13.81	13.44	13.65
2739	NYSE	IRS	Mon, May 1, 2006	13.41	13.87	13.36	13.75
2738	NYSE	IRS	Fri, Apr 28, 2006	13.30	13.50	13.26	13.31
2737	NYSE	IRS	Thu, Apr 27, 2006	13.35	14.00	13.35	13.38
2736	NYSE	IRS	Wed, Apr 26, 2006	12.60	13.37	12.45	13.35
2735	NYSE	IRS	Tue, Apr 25, 2006	12.20	12.59	12.16	12.48
2734	NYSE	IRS	Mon, Apr 24, 2006	12.15	12.25	12.10	12.25
2733	NYSE	IRS	Fri, Apr 21, 2006	12.10	12.23	12.00	12.15
2732	NYSE	IRS	Thu, Apr 20, 2006	12.06	12.17	11.99	12.01
2731	NYSE	IRS	Wed, Apr 19, 2006	12.09	12.14	11.96	12.06
2730	NYSE	IRS	Tue, Apr 18, 2006	11.90	12.14	11.73	11.99
2729	NYSE	IRS	Mon, Apr 17, 2006	11.43	11.68	11.43	11.56
2728	NYSE	IRS	Thu, Apr 13, 2006	11.48	11.65	11.40	11.43
2727	NYSE	IRS	Wed, Apr 12, 2006	11.80	11.85	11.50	11.50
2726	NYSE	IRS	Tue, Apr 11, 2006	12.00	12.10	11.50	11.80
2725	NYSE	IRS	Mon, Apr 10, 2006	12.10	12.10	11.76	11.99
2724	NYSE	IRS	Fri, Apr 7, 2006	12.24	12.27	12.10	12.13
2723	NYSE	IRS	Thu, Apr 6, 2006	12.26	12.45	12.10	12.24
2722	NYSE	IRS	Wed, Apr 5, 2006	12.15	12.44	12.15	12.34
2721	NYSE	IRS	Tue, Apr 4, 2006	11.92	12.10	11.81	11.99
2720	NYSE	IRS	Mon, Apr 3, 2006	11.80	11.98	11.71	11.88
2719	NYSE	IRS	Fri, Mar 31, 2006	11.91	11.95	11.85	11.85
2718	NYSE	IRS	Thu, Mar 30, 2006	11.85	11.91	11.75	11.90
2717	NYSE	IRS	Wed, Mar 29, 2006	11.51	11.95	11.51	11.80
2716	NYSE	IRS	Tue, Mar 28, 2006	11.80	11.85	11.34	11.51
2715	NYSE	IRS	Mon, Mar 27, 2006	11.80	11.83	11.72	11.75
2714	NYSE	IRS	Fri, Mar 24, 2006	11.80	11.80	11.75	11.80
2713	NYSE	IRS	Thu, Mar 23, 2006	11.77	11.83	11.75	11.80
2712	NYSE	IRS	Wed, Mar 22, 2006	11.85	11.85	11.70	11.79
2711	NYSE	IRS	Tue, Mar 21, 2006	11.98	12.00	11.74	11.75
2710	NYSE	IRS	Mon, Mar 20, 2006	11.90	11.98	11.83	11.97
2709	NYSE	IRS	Fri, Mar 17, 2006	11.77	11.91	11.74	11.80
2708	NYSE	IRS	Thu, Mar 16, 2006	11.82	11.90	11.70	11.79
2707	NYSE	IRS	Wed, Mar 15, 2006	11.65	11.84	11.64	11.76
2706	NYSE	IRS	Tue, Mar 14, 2006	11.70	11.79	11.45	11.58
2705	NYSE	IRS	Mon, Mar 13, 2006	11.53	11.88	11.53	11.80
2704	NYSE	IRS	Fri, Mar 10, 2006	11.80	11.80	11.52	11.63
2703	NYSE	IRS	Thu, Mar 9, 2006	12.05	12.05	11.73	11.79
2702	NYSE	IRS	Wed, Mar 8, 2006	11.81	12.05	11.81	11.98
2701	NYSE	IRS	Tue, Mar 7, 2006	12.20	12.29	11.85	11.90
2700	NYSE	IRS	Mon, Mar 6, 2006	12.44	12.45	12.22	12.30
2699	NYSE	IRS	Fri, Mar 3, 2006	12.70	12.70	12.30	12.44
2698	NYSE	IRS	Thu, Mar 2, 2006	12.66	12.90	12.60	12.62
2697	NYSE	IRS	Wed, Mar 1, 2006	12.78	12.95	12.51	12.71
2696	NYSE	IRS	Tue, Feb 28, 2006	12.90	12.99	12.77	12.77
2695	NYSE	IRS	Mon, Feb 27, 2006	13.17	13.19	12.80	13.08
2694	NYSE	IRS	Fri, Feb 24, 2006	13.35	13.41	13.15	13.27
2693	NYSE	IRS	Thu, Feb 23, 2006	13.32	13.75	13.30	13.35
2692	NYSE	IRS	Wed, Feb 22, 2006	12.80	13.28	12.70	13.22
2691	NYSE	IRS	Tue, Feb 21, 2006	12.50	12.75	12.45	12.73
2690	NYSE	IRS	Fri, Feb 17, 2006	12.14	12.20	12.10	12.12
2689	NYSE	IRS	Thu, Feb 16, 2006	12.10	12.16	12.06	12.12
2688	NYSE	IRS	Wed, Feb 15, 2006	11.60	12.10	11.54	12.02
2687	NYSE	IRS	Tue, Feb 14, 2006	11.10	11.40	11.10	11.35
2686	NYSE	IRS	Mon, Feb 13, 2006	11.09	11.16	11.05	11.09
2685	NYSE	IRS	Fri, Feb 10, 2006	11.08	11.10	10.90	11.07
2684	NYSE	IRS	Thu, Feb 9, 2006	11.18	11.25	11.10	11.13
2683	NYSE	IRS	Wed, Feb 8, 2006	11.18	11.21	11.00	11.14
2682	NYSE	IRS	Tue, Feb 7, 2006	11.15	11.23	11.10	11.18
2681	NYSE	IRS	Mon, Feb 6, 2006	11.05	11.23	11.05	11.11
2680	NYSE	IRS	Fri, Feb 3, 2006	10.80	10.97	10.76	10.97
2679	NYSE	IRS	Thu, Feb 2, 2006	10.75	10.94	10.63	10.80
2678	NYSE	IRS	Wed, Feb 1, 2006	11.03	11.04	10.75	10.81
2677	NYSE	IRS	Tue, Jan 31, 2006	11.06	11.28	10.91	11.00
2676	NYSE	IRS	Mon, Jan 30, 2006	11.15	11.30	11.03	11.03
2675	NYSE	IRS	Fri, Jan 27, 2006	11.18	11.43	10.95	11.20
2674	NYSE	IRS	Thu, Jan 26, 2006	11.15	11.30	11.11	11.18
2673	NYSE	IRS	Wed, Jan 25, 2006	11.01	11.30	11.01	11.25
2672	NYSE	IRS	Tue, Jan 24, 2006	10.95	11.07	10.94	11.00
2671	NYSE	IRS	Mon, Jan 23, 2006	11.00	11.02	10.90	10.94
2670	NYSE	IRS	Fri, Jan 20, 2006	11.15	11.15	11.00	11.04
2669	NYSE	IRS	Thu, Jan 19, 2006	11.20	11.30	11.05	11.10
2668	NYSE	IRS	Wed, Jan 18, 2006	11.25	11.30	11.17	11.19
2667	NYSE	IRS	Tue, Jan 17, 2006	11.35	11.40	11.24	11.27
2666	NYSE	IRS	Fri, Jan 13, 2006	11.60	11.60	11.41	11.45
2665	NYSE	IRS	Thu, Jan 12, 2006	11.57	11.65	11.51	11.60
2664	NYSE	IRS	Wed, Jan 11, 2006	11.75	11.80	11.55	11.60
2663	NYSE	IRS	Tue, Jan 10, 2006	11.77	11.80	11.56	11.68
2662	NYSE	IRS	Mon, Jan 9, 2006	11.90	12.00	11.70	11.75
2661	NYSE	IRS	Fri, Jan 6, 2006	11.95	12.02	11.73	11.98
2660	NYSE	IRS	Thu, Jan 5, 2006	12.00	12.01	11.87	11.95
2659	NYSE	IRS	Wed, Jan 4, 2006	11.95	12.00	11.89	12.00
2658	NYSE	IRS	Tue, Jan 3, 2006	11.65	11.95	11.64	11.92
2657	NYSE	IRS	Fri, Dec 30, 2005	11.78	12.08	11.54	12.08
2656	NYSE	IRS	Thu, Dec 29, 2005	11.79	11.89	11.67	11.81
2655	NYSE	IRS	Wed, Dec 28, 2005	11.84	11.84	11.70	11.81
2654	NYSE	IRS	Tue, Dec 27, 2005	11.95	11.98	11.41	11.84
2653	NYSE	IRS	Fri, Dec 23, 2005	12.00	12.04	11.85	11.95
2652	NYSE	IRS	Thu, Dec 22, 2005	12.01	12.10	11.99	11.99
2651	NYSE	IRS	Wed, Dec 21, 2005	11.99	12.04	11.85	12.00
2650	NYSE	IRS	Tue, Dec 20, 2005	12.30	12.32	11.95	11.99
2649	NYSE	IRS	Mon, Dec 19, 2005	12.45	12.45	12.31	12.35
2648	NYSE	IRS	Fri, Dec 16, 2005	12.46	12.51	12.37	12.45
2647	NYSE	IRS	Thu, Dec 15, 2005	12.35	12.49	12.30	12.43
2646	NYSE	IRS	Wed, Dec 14, 2005	12.20	12.45	12.20	12.42
2645	NYSE	IRS	Tue, Dec 13, 2005	12.34	12.35	12.24	12.26
2644	NYSE	IRS	Mon, Dec 12, 2005	12.40	12.41	12.20	12.33
2643	NYSE	IRS	Fri, Dec 9, 2005	12.52	12.55	12.50	12.53
2642	NYSE	IRS	Thu, Dec 8, 2005	12.46	12.55	12.34	12.50
2641	NYSE	IRS	Wed, Dec 7, 2005	12.23	12.45	12.23	12.44
2640	NYSE	IRS	Tue, Dec 6, 2005	12.35	12.41	12.20	12.20
2639	NYSE	IRS	Mon, Dec 5, 2005	12.50	12.50	12.20	12.30
2638	NYSE	IRS	Fri, Dec 2, 2005	12.44	12.51	12.38	12.45
2637	NYSE	IRS	Thu, Dec 1, 2005	12.50	12.54	12.23	12.44
2636	NYSE	IRS	Wed, Nov 30, 2005	12.10	12.71	12.10	12.58
2635	NYSE	IRS	Tue, Nov 29, 2005	11.72	12.22	11.72	12.15
2634	NYSE	IRS	Mon, Nov 28, 2005	12.00	12.08	11.50	11.72
2633	NYSE	IRS	Fri, Nov 25, 2005	12.08	12.15	12.01	12.04
2632	NYSE	IRS	Wed, Nov 23, 2005	12.00	12.10	11.99	12.10
2631	NYSE	IRS	Tue, Nov 22, 2005	12.02	12.19	11.91	12.04
2630	NYSE	IRS	Mon, Nov 21, 2005	12.06	12.17	11.87	12.02
2629	NYSE	IRS	Fri, Nov 18, 2005	12.13	12.18	11.80	12.05
2628	NYSE	IRS	Thu, Nov 17, 2005	12.10	12.23	11.77	12.09
2627	NYSE	IRS	Wed, Nov 16, 2005	12.10	12.20	12.04	12.20
2626	NYSE	IRS	Tue, Nov 15, 2005	12.17	12.17	11.90	12.09
2625	NYSE	IRS	Mon, Nov 14, 2005	12.05	12.19	12.00	12.17
2624	NYSE	IRS	Fri, Nov 11, 2005	12.05	12.10	12.01	12.10
2623	NYSE	IRS	Thu, Nov 10, 2005	12.06	12.10	12.00	12.10
2622	NYSE	IRS	Wed, Nov 9, 2005	12.10	12.10	12.00	12.05
2621	NYSE	IRS	Tue, Nov 8, 2005	12.15	12.15	12.04	12.10
2620	NYSE	IRS	Mon, Nov 7, 2005	12.09	12.24	12.00	12.17
2619	NYSE	IRS	Fri, Nov 4, 2005	12.15	12.15	11.95	12.05
2618	NYSE	IRS	Thu, Nov 3, 2005	12.13	12.20	12.00	12.14
2617	NYSE	IRS	Wed, Nov 2, 2005	11.92	12.12	11.61	12.05
2616	NYSE	IRS	Tue, Nov 1, 2005	11.50	11.95	11.49	11.94
2615	NYSE	IRS	Mon, Oct 31, 2005	11.38	11.70	11.38	11.57
2614	NYSE	IRS	Fri, Oct 28, 2005	11.21	11.42	11.04	11.37
2613	NYSE	IRS	Thu, Oct 27, 2005	11.19	11.37	11.05	11.15
2612	NYSE	IRS	Wed, Oct 26, 2005	11.30	11.50	11.15	11.18
2611	NYSE	IRS	Tue, Oct 25, 2005	11.49	11.54	11.33	11.37
2610	NYSE	IRS	Mon, Oct 24, 2005	11.65	11.84	11.02	11.54
2609	NYSE	IRS	Fri, Oct 21, 2005	11.31	11.63	11.24	11.58
2608	NYSE	IRS	Thu, Oct 20, 2005	11.59	11.80	11.35	11.41
2607	NYSE	IRS	Wed, Oct 19, 2005	11.38	11.70	11.20	11.69
2606	NYSE	IRS	Tue, Oct 18, 2005	11.39	11.87	11.20	11.45
2605	NYSE	IRS	Mon, Oct 17, 2005	11.55	11.74	11.41	11.41
2604	NYSE	IRS	Fri, Oct 14, 2005	11.30	11.74	11.25	11.65
2603	NYSE	IRS	Thu, Oct 13, 2005	12.00	12.01	11.35	11.40
2602	NYSE	IRS	Wed, Oct 12, 2005	12.06	12.23	12.05	12.07
2601	NYSE	IRS	Tue, Oct 11, 2005	12.07	12.20	12.02	12.05
2600	NYSE	IRS	Mon, Oct 10, 2005	11.75	12.18	11.70	12.07
2599	NYSE	IRS	Fri, Oct 7, 2005	11.69	11.80	11.65	11.74
2598	NYSE	IRS	Thu, Oct 6, 2005	12.24	12.29	11.50	11.59
2597	NYSE	IRS	Wed, Oct 5, 2005	12.26	12.30	12.02	12.24
2596	NYSE	IRS	Tue, Oct 4, 2005	12.35	12.40	12.24	12.26
2595	NYSE	IRS	Mon, Oct 3, 2005	12.15	12.28	12.02	12.28
2594	NYSE	IRS	Fri, Sep 30, 2005	11.89	12.10	11.89	12.05
2593	NYSE	IRS	Thu, Sep 29, 2005	12.07	12.07	11.80	11.99
2592	NYSE	IRS	Wed, Sep 28, 2005	11.94	12.25	11.94	12.07
2591	NYSE	IRS	Tue, Sep 27, 2005	12.02	12.10	11.93	11.93
2590	NYSE	IRS	Mon, Sep 26, 2005	12.27	12.34	12.00	12.02
2589	NYSE	IRS	Fri, Sep 23, 2005	12.10	12.33	12.10	12.20
2588	NYSE	IRS	Thu, Sep 22, 2005	12.19	12.35	12.13	12.13
2587	NYSE	IRS	Wed, Sep 21, 2005	12.50	12.55	12.15	12.18
2586	NYSE	IRS	Tue, Sep 20, 2005	12.45	12.50	12.30	12.31
2585	NYSE	IRS	Mon, Sep 19, 2005	12.60	12.75	12.15	12.45
2584	NYSE	IRS	Fri, Sep 16, 2005	12.31	12.70	12.30	12.52
2583	NYSE	IRS	Thu, Sep 15, 2005	12.20	12.31	12.01	12.27
2582	NYSE	IRS	Wed, Sep 14, 2005	12.04	12.10	11.95	12.10
2581	NYSE	IRS	Tue, Sep 13, 2005	12.07	12.20	11.85	11.95
2580	NYSE	IRS	Mon, Sep 12, 2005	12.10	12.30	12.00	12.13
2579	NYSE	IRS	Fri, Sep 9, 2005	12.12	12.25	12.00	12.06
2578	NYSE	IRS	Thu, Sep 8, 2005	12.20	12.20	11.99	12.09
2577	NYSE	IRS	Wed, Sep 7, 2005	12.05	12.20	11.82	12.20
2576	NYSE	IRS	Tue, Sep 6, 2005	12.15	12.17	12.05	12.14
2575	NYSE	IRS	Fri, Sep 2, 2005	12.10	12.11	11.99	12.05
2574	NYSE	IRS	Thu, Sep 1, 2005	12.14	12.25	12.10	12.10
2573	NYSE	IRS	Wed, Aug 31, 2005	12.12	12.15	12.00	12.15
2572	NYSE	IRS	Tue, Aug 30, 2005	12.54	12.54	11.99	12.11
2571	NYSE	IRS	Mon, Aug 29, 2005	12.10	12.50	12.00	12.50
2570	NYSE	IRS	Fri, Aug 26, 2005	12.20	12.22	12.02	12.10
2569	NYSE	IRS	Thu, Aug 25, 2005	11.97	12.19	11.90	12.18
2568	NYSE	IRS	Wed, Aug 24, 2005	12.05	12.05	11.80	11.90
2567	NYSE	IRS	Tue, Aug 23, 2005	11.88	12.09	11.82	12.05
2566	NYSE	IRS	Mon, Aug 22, 2005	12.10	12.29	11.82	11.88
2565	NYSE	IRS	Fri, Aug 19, 2005	12.27	12.32	12.00	12.17
2564	NYSE	IRS	Thu, Aug 18, 2005	12.30	12.35	12.14	12.29
2563	NYSE	IRS	Wed, Aug 17, 2005	12.24	12.40	12.24	12.29
2562	NYSE	IRS	Tue, Aug 16, 2005	12.26	12.48	12.24	12.24
2561	NYSE	IRS	Mon, Aug 15, 2005	12.03	12.42	12.03	12.25
2560	NYSE	IRS	Fri, Aug 12, 2005	11.89	12.09	11.70	12.03
2559	NYSE	IRS	Thu, Aug 11, 2005	11.83	12.09	11.83	11.84
2558	NYSE	IRS	Wed, Aug 10, 2005	11.71	11.96	11.70	11.82
2557	NYSE	IRS	Tue, Aug 9, 2005	11.65	11.95	11.59	11.81
2556	NYSE	IRS	Mon, Aug 8, 2005	12.05	12.20	11.15	11.61
2555	NYSE	IRS	Fri, Aug 5, 2005	11.80	12.18	11.80	12.15
2554	NYSE	IRS	Thu, Aug 4, 2005	12.36	12.45	11.90	12.18
2553	NYSE	IRS	Wed, Aug 3, 2005	12.40	12.93	12.40	12.41
2552	NYSE	IRS	Tue, Aug 2, 2005	12.30	12.69	12.30	12.50
2551	NYSE	IRS	Mon, Aug 1, 2005	12.30	12.44	12.17	12.20
2550	NYSE	IRS	Fri, Jul 29, 2005	12.50	12.60	12.20	12.27
2549	NYSE	IRS	Thu, Jul 28, 2005	12.10	12.50	12.10	12.50
2548	NYSE	IRS	Wed, Jul 27, 2005	12.00	12.35	12.00	12.05
2547	NYSE	IRS	Tue, Jul 26, 2005	12.00	12.26	11.70	12.00
2546	NYSE	IRS	Mon, Jul 25, 2005	11.95	12.05	11.58	12.00
2545	NYSE	IRS	Fri, Jul 22, 2005	12.32	12.32	11.93	11.97
2544	NYSE	IRS	Thu, Jul 21, 2005	12.45	12.45	12.25	12.30
2543	NYSE	IRS	Wed, Jul 20, 2005	12.46	12.58	12.12	12.45
2542	NYSE	IRS	Tue, Jul 19, 2005	13.00	13.00	12.52	12.66
2541	NYSE	IRS	Mon, Jul 18, 2005	13.00	13.05	12.72	12.80
2540	NYSE	IRS	Fri, Jul 15, 2005	12.90	13.00	12.85	13.00
2539	NYSE	IRS	Thu, Jul 14, 2005	12.95	12.95	12.80	12.91
2538	NYSE	IRS	Wed, Jul 13, 2005	12.70	12.95	12.70	12.86
2537	NYSE	IRS	Tue, Jul 12, 2005	12.65	12.65	12.45	12.58
2536	NYSE	IRS	Mon, Jul 11, 2005	12.25	12.76	12.25	12.55
2535	NYSE	IRS	Fri, Jul 8, 2005	12.20	12.30	12.19	12.24
2534	NYSE	IRS	Thu, Jul 7, 2005	12.18	12.21	12.02	12.19
2533	NYSE	IRS	Wed, Jul 6, 2005	12.10	12.40	12.02	12.28
2532	NYSE	IRS	Tue, Jul 5, 2005	12.11	12.34	11.97	12.10
2531	NYSE	IRS	Fri, Jul 1, 2005	12.22	12.22	11.74	12.01
2530	NYSE	IRS	Thu, Jun 30, 2005	12.00	12.22	11.83	12.20
2529	NYSE	IRS	Wed, Jun 29, 2005	11.74	12.10	11.74	12.00
2528	NYSE	IRS	Tue, Jun 28, 2005	11.71	11.90	11.56	11.74
2527	NYSE	IRS	Mon, Jun 27, 2005	11.60	11.84	11.55	11.68
2526	NYSE	IRS	Fri, Jun 24, 2005	12.25	12.25	11.60	11.60
2525	NYSE	IRS	Thu, Jun 23, 2005	11.40	12.37	11.40	12.25
2524	NYSE	IRS	Wed, Jun 22, 2005	11.62	11.62	11.31	11.43
2523	NYSE	IRS	Tue, Jun 21, 2005	12.25	12.25	11.60	11.60
2522	NYSE	IRS	Mon, Jun 20, 2005	12.16	12.27	12.10	12.20
2521	NYSE	IRS	Fri, Jun 17, 2005	12.14	12.27	12.00	12.20
2520	NYSE	IRS	Thu, Jun 16, 2005	12.40	12.40	11.99	12.10
2519	NYSE	IRS	Wed, Jun 15, 2005	12.50	12.54	12.40	12.40
2518	NYSE	IRS	Tue, Jun 14, 2005	12.46	12.56	12.31	12.50
2517	NYSE	IRS	Mon, Jun 13, 2005	11.75	12.60	11.75	12.43
2516	NYSE	IRS	Fri, Jun 10, 2005	12.08	12.08	11.77	11.79
2515	NYSE	IRS	Thu, Jun 9, 2005	12.37	12.42	11.85	12.03
2514	NYSE	IRS	Wed, Jun 8, 2005	12.36	12.50	12.33	12.35
2513	NYSE	IRS	Tue, Jun 7, 2005	12.75	12.75	12.10	12.30
2512	NYSE	IRS	Mon, Jun 6, 2005	12.65	12.85	12.61	12.70
2511	NYSE	IRS	Fri, Jun 3, 2005	12.45	12.56	12.40	12.55
2510	NYSE	IRS	Thu, Jun 2, 2005	12.48	12.50	12.37	12.43
2509	NYSE	IRS	Wed, Jun 1, 2005	12.52	12.60	12.43	12.48
2508	NYSE	IRS	Tue, May 31, 2005	12.48	12.70	12.40	12.45
2507	NYSE	IRS	Fri, May 27, 2005	12.33	12.65	12.20	12.58
2506	NYSE	IRS	Thu, May 26, 2005	12.11	12.39	12.00	12.35
2505	NYSE	IRS	Wed, May 25, 2005	12.48	12.48	12.16	12.16
2504	NYSE	IRS	Tue, May 24, 2005	12.38	12.45	12.20	12.38
2503	NYSE	IRS	Mon, May 23, 2005	12.75	12.77	12.34	12.38
2502	NYSE	IRS	Fri, May 20, 2005	12.88	12.88	12.50	12.65
2501	NYSE	IRS	Thu, May 19, 2005	12.36	12.90	12.25	12.50
2500	NYSE	IRS	Wed, May 18, 2005	12.10	12.50	12.10	12.35
2499	NYSE	IRS	Tue, May 17, 2005	11.88	12.24	11.84	12.08
2498	NYSE	IRS	Mon, May 16, 2005	12.30	12.31	11.70	11.98
2497	NYSE	IRS	Fri, May 13, 2005	12.45	12.45	11.91	12.40
2496	NYSE	IRS	Thu, May 12, 2005	12.60	12.72	12.50	12.55
2495	NYSE	IRS	Wed, May 11, 2005	12.50	12.61	12.40	12.60
2494	NYSE	IRS	Tue, May 10, 2005	12.49	12.57	12.30	12.40
2493	NYSE	IRS	Mon, May 9, 2005	12.13	12.50	12.10	12.49
2492	NYSE	IRS	Fri, May 6, 2005	12.00	12.33	11.85	12.33
2491	NYSE	IRS	Thu, May 5, 2005	12.40	12.59	12.03	12.05
2490	NYSE	IRS	Wed, May 4, 2005	11.70	12.33	11.70	12.22
2489	NYSE	IRS	Tue, May 3, 2005	11.70	11.78	11.43	11.63
2488	NYSE	IRS	Mon, May 2, 2005	11.46	11.63	11.34	11.58
2487	NYSE	IRS	Fri, Apr 29, 2005	11.07	11.40	11.06	11.26
2486	NYSE	IRS	Thu, Apr 28, 2005	11.30	11.30	11.05	11.12
2485	NYSE	IRS	Wed, Apr 27, 2005	11.80	11.80	11.32	11.35
2484	NYSE	IRS	Tue, Apr 26, 2005	11.80	11.80	11.45	11.70
2483	NYSE	IRS	Mon, Apr 25, 2005	11.22	11.70	11.17	11.41
2482	NYSE	IRS	Fri, Apr 22, 2005	11.20	11.28	11.13	11.16
2481	NYSE	IRS	Thu, Apr 21, 2005	11.30	11.35	11.10	11.20
2480	NYSE	IRS	Wed, Apr 20, 2005	11.49	11.55	11.25	11.25
2479	NYSE	IRS	Tue, Apr 19, 2005	11.60	11.68	11.40	11.49
2478	NYSE	IRS	Mon, Apr 18, 2005	11.20	11.75	10.95	11.50
2477	NYSE	IRS	Fri, Apr 15, 2005	11.80	11.84	11.20	11.41
2476	NYSE	IRS	Thu, Apr 14, 2005	12.30	12.35	11.85	11.85
2475	NYSE	IRS	Wed, Apr 13, 2005	12.40	12.40	12.16	12.30
2474	NYSE	IRS	Tue, Apr 12, 2005	12.35	12.60	12.11	12.40
2473	NYSE	IRS	Mon, Apr 11, 2005	12.15	12.40	12.01	12.35
2472	NYSE	IRS	Fri, Apr 8, 2005	12.58	12.60	12.25	12.30
2471	NYSE	IRS	Thu, Apr 7, 2005	12.60	12.60	12.50	12.59
2470	NYSE	IRS	Wed, Apr 6, 2005	12.59	12.63	12.48	12.50
2469	NYSE	IRS	Tue, Apr 5, 2005	12.90	13.10	12.45	12.45
2468	NYSE	IRS	Mon, Apr 4, 2005	12.64	13.30	12.55	12.80
2467	NYSE	IRS	Fri, Apr 1, 2005	12.55	12.88	12.52	12.84
2466	NYSE	IRS	Thu, Mar 31, 2005	12.97	13.00	12.50	12.55
2465	NYSE	IRS	Wed, Mar 30, 2005	12.86	13.10	12.45	13.07
2464	NYSE	IRS	Tue, Mar 29, 2005	13.00	13.25	12.81	12.87
2463	NYSE	IRS	Mon, Mar 28, 2005	13.16	13.25	12.98	13.00
2462	NYSE	IRS	Thu, Mar 24, 2005	12.98	13.34	12.92	13.26
2461	NYSE	IRS	Wed, Mar 23, 2005	12.90	13.22	12.90	13.08
2460	NYSE	IRS	Tue, Mar 22, 2005	13.22	13.30	12.80	12.89
2459	NYSE	IRS	Mon, Mar 21, 2005	13.60	13.79	13.08	13.40
2458	NYSE	IRS	Fri, Mar 18, 2005	13.97	13.97	13.71	13.80
2457	NYSE	IRS	Thu, Mar 17, 2005	13.85	14.10	13.79	13.97
2456	NYSE	IRS	Wed, Mar 16, 2005	13.95	14.24	13.89	14.05
2455	NYSE	IRS	Tue, Mar 15, 2005	13.60	14.25	13.54	14.10
2454	NYSE	IRS	Mon, Mar 14, 2005	13.90	14.15	13.55	13.55
2453	NYSE	IRS	Fri, Mar 11, 2005	14.45	14.75	14.24	14.33
2452	NYSE	IRS	Thu, Mar 10, 2005	14.90	15.00	14.43	14.50
2451	NYSE	IRS	Wed, Mar 9, 2005	15.85	15.89	14.66	15.25
2450	NYSE	IRS	Tue, Mar 8, 2005	16.78	16.81	16.00	16.20
2449	NYSE	IRS	Mon, Mar 7, 2005	16.70	16.95	16.60	16.74
2448	NYSE	IRS	Fri, Mar 4, 2005	16.98	17.10	16.88	16.95
2447	NYSE	IRS	Thu, Mar 3, 2005	17.00	17.10	16.85	16.91
2446	NYSE	IRS	Wed, Mar 2, 2005	16.98	17.20	16.70	17.10
2445	NYSE	IRS	Tue, Mar 1, 2005	16.62	16.90	16.60	16.88
2444	NYSE	IRS	Mon, Feb 28, 2005	17.10	17.69	16.30	16.42
2443	NYSE	IRS	Fri, Feb 25, 2005	15.99	17.19	15.99	16.84
2442	NYSE	IRS	Thu, Feb 24, 2005	16.71	16.79	15.85	15.99
2441	NYSE	IRS	Wed, Feb 23, 2005	14.90	16.38	14.75	16.36
2440	NYSE	IRS	Tue, Feb 22, 2005	14.65	15.00	14.65	14.87
2439	NYSE	IRS	Fri, Feb 18, 2005	14.60	14.70	14.10	14.64
2438	NYSE	IRS	Thu, Feb 17, 2005	15.30	15.35	14.54	14.66
2437	NYSE	IRS	Wed, Feb 16, 2005	15.35	15.58	15.30	15.31
2436	NYSE	IRS	Tue, Feb 15, 2005	15.28	15.30	15.15	15.20
2435	NYSE	IRS	Mon, Feb 14, 2005	14.40	15.60	14.40	15.16
2434	NYSE	IRS	Fri, Feb 11, 2005	13.20	14.25	13.20	13.95
2433	NYSE	IRS	Thu, Feb 10, 2005	12.90	13.44	12.84	13.22
2432	NYSE	IRS	Wed, Feb 9, 2005	13.12	13.40	12.80	12.80
2431	NYSE	IRS	Tue, Feb 8, 2005	12.99	13.18	12.82	13.02
2430	NYSE	IRS	Mon, Feb 7, 2005	12.70	13.15	12.53	12.92
2429	NYSE	IRS	Fri, Feb 4, 2005	12.40	13.10	12.40	12.60
2428	NYSE	IRS	Thu, Feb 3, 2005	12.27	12.36	12.16	12.20
2427	NYSE	IRS	Wed, Feb 2, 2005	12.30	12.38	11.99	12.17
2426	NYSE	IRS	Tue, Feb 1, 2005	12.20	12.47	12.20	12.29
2425	NYSE	IRS	Mon, Jan 31, 2005	12.40	12.46	12.09	12.24
2424	NYSE	IRS	Fri, Jan 28, 2005	12.45	12.51	12.25	12.38
2423	NYSE	IRS	Thu, Jan 27, 2005	12.04	12.45	12.00	12.36
2422	NYSE	IRS	Wed, Jan 26, 2005	11.45	12.24	11.45	12.04
2421	NYSE	IRS	Tue, Jan 25, 2005	11.40	11.53	11.11	11.30
2420	NYSE	IRS	Mon, Jan 24, 2005	11.42	11.55	11.40	11.45
2419	NYSE	IRS	Fri, Jan 21, 2005	11.45	11.48	11.38	11.38
2418	NYSE	IRS	Thu, Jan 20, 2005	11.40	11.50	11.18	11.45
2417	NYSE	IRS	Wed, Jan 19, 2005	11.27	11.60	11.27	11.49
2416	NYSE	IRS	Tue, Jan 18, 2005	11.80	11.80	11.33	11.33
2415	NYSE	IRS	Fri, Jan 14, 2005	11.50	11.75	11.40	11.75
2414	NYSE	IRS	Thu, Jan 13, 2005	11.55	11.61	11.31	11.36
2413	NYSE	IRS	Wed, Jan 12, 2005	11.50	11.80	11.20	11.55
2412	NYSE	IRS	Tue, Jan 11, 2005	11.00	11.48	10.98	11.45
2411	NYSE	IRS	Mon, Jan 10, 2005	11.01	11.05	11.00	11.02
2410	NYSE	IRS	Fri, Jan 7, 2005	11.08	11.08	11.00	11.02
2409	NYSE	IRS	Thu, Jan 6, 2005	11.00	11.04	10.93	11.04
2408	NYSE	IRS	Wed, Jan 5, 2005	11.05	11.09	10.98	11.00
2407	NYSE	IRS	Tue, Jan 4, 2005	11.26	11.26	11.00	11.05
2406	NYSE	IRS	Mon, Jan 3, 2005	11.48	11.50	11.28	11.29
2405	NYSE	IRS	Fri, Dec 31, 2004	11.40	11.40	11.20	11.25
2404	NYSE	IRS	Thu, Dec 30, 2004	11.10	11.40	11.10	11.30
2403	NYSE	IRS	Wed, Dec 29, 2004	11.12	11.15	11.02	11.05
2402	NYSE	IRS	Tue, Dec 28, 2004	11.02	11.25	10.96	11.23
2401	NYSE	IRS	Mon, Dec 27, 2004	11.10	11.12	11.00	11.02
2400	NYSE	IRS	Thu, Dec 23, 2004	11.04	11.06	10.85	11.00
2399	NYSE	IRS	Wed, Dec 22, 2004	11.33	11.39	11.01	11.02
2398	NYSE	IRS	Tue, Dec 21, 2004	11.15	11.39	11.13	11.23
2397	NYSE	IRS	Mon, Dec 20, 2004	11.13	11.13	11.00	11.08
2396	NYSE	IRS	Fri, Dec 17, 2004	11.00	11.05	10.95	11.03
2395	NYSE	IRS	Thu, Dec 16, 2004	10.91	11.10	10.85	11.08
2394	NYSE	IRS	Wed, Dec 15, 2004	11.08	11.16	10.95	11.01
2393	NYSE	IRS	Tue, Dec 14, 2004	11.00	11.06	10.80	11.04
2392	NYSE	IRS	Mon, Dec 13, 2004	11.13	11.19	11.00	11.10
2391	NYSE	IRS	Fri, Dec 10, 2004	11.10	11.10	10.89	11.03
2390	NYSE	IRS	Thu, Dec 9, 2004	11.00	11.20	10.85	11.20
2389	NYSE	IRS	Wed, Dec 8, 2004	11.00	11.13	10.89	11.06
2388	NYSE	IRS	Tue, Dec 7, 2004	11.48	11.50	10.91	11.00
2387	NYSE	IRS	Mon, Dec 6, 2004	11.16	11.49	11.15	11.45
2386	NYSE	IRS	Fri, Dec 3, 2004	11.01	11.17	11.01	11.06
2385	NYSE	IRS	Thu, Dec 2, 2004	11.14	11.14	11.00	11.01
2384	NYSE	IRS	Wed, Dec 1, 2004	10.63	11.18	10.50	11.04
2383	NYSE	IRS	Tue, Nov 30, 2004	10.05	10.43	10.05	10.43
2382	NYSE	IRS	Mon, Nov 29, 2004	10.27	10.27	10.10	10.15
2381	NYSE	IRS	Fri, Nov 26, 2004	10.18	10.26	10.06	10.12
2380	NYSE	IRS	Wed, Nov 24, 2004	10.45	10.45	10.09	10.14
2379	NYSE	IRS	Tue, Nov 23, 2004	9.90	10.55	9.70	10.43
2378	NYSE	IRS	Mon, Nov 22, 2004	9.48	9.93	9.45	9.90
2377	NYSE	IRS	Fri, Nov 19, 2004	9.50	9.59	9.48	9.55
2376	NYSE	IRS	Thu, Nov 18, 2004	9.58	9.70	9.42	9.53
2375	NYSE	IRS	Wed, Nov 17, 2004	9.56	9.60	9.29	9.48
2374	NYSE	IRS	Tue, Nov 16, 2004	9.58	9.58	9.45	9.56
2373	NYSE	IRS	Mon, Nov 15, 2004	9.62	9.62	9.30	9.54
2372	NYSE	IRS	Fri, Nov 12, 2004	9.50	9.59	9.31	9.55
2371	NYSE	IRS	Thu, Nov 11, 2004	9.80	9.80	9.06	9.50
2370	NYSE	IRS	Wed, Nov 10, 2004	9.89	9.99	9.89	9.90
2369	NYSE	IRS	Tue, Nov 9, 2004	10.04	10.14	9.80	9.99
2368	NYSE	IRS	Mon, Nov 8, 2004	10.20	10.24	9.95	10.14
2367	NYSE	IRS	Fri, Nov 5, 2004	10.20	10.25	9.90	10.18
2366	NYSE	IRS	Thu, Nov 4, 2004	10.11	10.20	9.80	10.10
2365	NYSE	IRS	Wed, Nov 3, 2004	10.20	10.24	10.09	10.21
2364	NYSE	IRS	Tue, Nov 2, 2004	9.75	10.10	9.74	10.07
2363	NYSE	IRS	Mon, Nov 1, 2004	9.41	9.56	9.41	9.51
2362	NYSE	IRS	Fri, Oct 29, 2004	9.70	9.70	9.50	9.51
2361	NYSE	IRS	Thu, Oct 28, 2004	9.30	9.62	9.30	9.60
2360	NYSE	IRS	Wed, Oct 27, 2004	9.39	9.45	9.25	9.43
2359	NYSE	IRS	Tue, Oct 26, 2004	9.49	9.54	9.35	9.39
2358	NYSE	IRS	Mon, Oct 25, 2004	9.70	9.76	9.25	9.39
2357	NYSE	IRS	Fri, Oct 22, 2004	9.04	9.15	9.00	9.13
2356	NYSE	IRS	Thu, Oct 21, 2004	8.77	9.06	8.71	9.06
2355	NYSE	IRS	Wed, Oct 20, 2004	8.94	8.96	8.50	8.67
2354	NYSE	IRS	Tue, Oct 19, 2004	8.66	8.95	8.64	8.89
2353	NYSE	IRS	Mon, Oct 18, 2004	8.65	8.70	8.30	8.70
2352	NYSE	IRS	Fri, Oct 15, 2004	8.59	8.70	8.37	8.70
2351	NYSE	IRS	Thu, Oct 14, 2004	8.51	8.59	8.50	8.51
2350	NYSE	IRS	Wed, Oct 13, 2004	8.53	8.57	8.52	8.52
2349	NYSE	IRS	Tue, Oct 12, 2004	8.58	8.65	8.43	8.56
2348	NYSE	IRS	Mon, Oct 11, 2004	8.60	8.60	8.33	8.53
2347	NYSE	IRS	Fri, Oct 8, 2004	8.55	8.69	8.51	8.55
2346	NYSE	IRS	Thu, Oct 7, 2004	8.38	8.56	8.38	8.49
2345	NYSE	IRS	Wed, Oct 6, 2004	8.20	8.60	8.20	8.40
2344	NYSE	IRS	Tue, Oct 5, 2004	8.10	8.19	8.05	8.15
2343	NYSE	IRS	Mon, Oct 4, 2004	8.25	8.38	7.90	8.11
2342	NYSE	IRS	Fri, Oct 1, 2004	8.11	8.30	8.11	8.15
2341	NYSE	IRS	Thu, Sep 30, 2004	8.00	8.11	7.90	8.11
2340	NYSE	IRS	Wed, Sep 29, 2004	8.10	8.39	8.01	8.05
2339	NYSE	IRS	Tue, Sep 28, 2004	7.95	8.15	7.88	8.12
2338	NYSE	IRS	Mon, Sep 27, 2004	8.03	8.04	7.58	7.88
2337	NYSE	IRS	Fri, Sep 24, 2004	7.89	8.05	7.80	8.02
2336	NYSE	IRS	Thu, Sep 23, 2004	7.81	7.81	7.67	7.79
2335	NYSE	IRS	Wed, Sep 22, 2004	7.90	7.94	7.63	7.81
2334	NYSE	IRS	Tue, Sep 21, 2004	7.75	7.87	7.65	7.80
2333	NYSE	IRS	Mon, Sep 20, 2004	7.86	7.86	7.60	7.60
2332	NYSE	IRS	Fri, Sep 17, 2004	7.67	7.86	7.67	7.83
2331	NYSE	IRS	Thu, Sep 16, 2004	7.75	7.75	7.67	7.67
2330	NYSE	IRS	Wed, Sep 15, 2004	7.74	7.96	7.70	7.74
2329	NYSE	IRS	Tue, Sep 14, 2004	7.45	7.80	7.45	7.75
2328	NYSE	IRS	Mon, Sep 13, 2004	7.63	7.65	7.60	7.65
2327	NYSE	IRS	Fri, Sep 10, 2004	7.55	7.55	7.40	7.55
2326	NYSE	IRS	Thu, Sep 9, 2004	7.40	7.55	7.33	7.38
2325	NYSE	IRS	Wed, Sep 8, 2004	7.40	7.40	7.26	7.30
2324	NYSE	IRS	Tue, Sep 7, 2004	7.23	7.38	7.22	7.38
2323	NYSE	IRS	Fri, Sep 3, 2004	7.11	7.15	7.05	7.15
2322	NYSE	IRS	Thu, Sep 2, 2004	7.10	7.11	7.02	7.09
2321	NYSE	IRS	Wed, Sep 1, 2004	7.18	7.25	7.14	7.16
2320	NYSE	IRS	Tue, Aug 31, 2004	7.01	7.25	7.00	7.12
2319	NYSE	IRS	Mon, Aug 30, 2004	6.95	7.05	6.88	7.01
2318	NYSE	IRS	Fri, Aug 27, 2004	6.95	6.95	6.75	6.95
2317	NYSE	IRS	Thu, Aug 26, 2004	6.80	6.92	6.73	6.90
2316	NYSE	IRS	Wed, Aug 25, 2004	6.74	6.94	6.67	6.75
2315	NYSE	IRS	Tue, Aug 24, 2004	6.75	6.75	6.65	6.68
2314	NYSE	IRS	Mon, Aug 23, 2004	6.65	6.75	6.63	6.69
2313	NYSE	IRS	Fri, Aug 20, 2004	6.65	6.77	6.65	6.70
2312	NYSE	IRS	Thu, Aug 19, 2004	6.70	6.85	6.66	6.72
2311	NYSE	IRS	Wed, Aug 18, 2004	6.75	6.80	6.70	6.76
2310	NYSE	IRS	Tue, Aug 17, 2004	6.74	6.75	6.62	6.65
2309	NYSE	IRS	Mon, Aug 16, 2004	6.75	6.80	6.60	6.75
2308	NYSE	IRS	Fri, Aug 13, 2004	6.95	7.00	6.90	6.94
2307	NYSE	IRS	Thu, Aug 12, 2004	7.01	7.05	6.95	6.97
2306	NYSE	IRS	Wed, Aug 11, 2004	6.91	7.10	6.90	7.00
2305	NYSE	IRS	Tue, Aug 10, 2004	6.80	7.04	6.80	7.01
2304	NYSE	IRS	Mon, Aug 9, 2004	6.72	6.86	6.72	6.76
2303	NYSE	IRS	Fri, Aug 6, 2004	6.91	6.91	6.80	6.82
2302	NYSE	IRS	Thu, Aug 5, 2004	7.07	7.07	6.90	6.90
2301	NYSE	IRS	Wed, Aug 4, 2004	6.97	7.18	6.95	7.00
2300	NYSE	IRS	Tue, Aug 3, 2004	6.88	6.95	6.85	6.94
2299	NYSE	IRS	Mon, Aug 2, 2004	6.80	6.90	6.75	6.84
2298	NYSE	IRS	Fri, Jul 30, 2004	6.76	6.76	6.65	6.70
2297	NYSE	IRS	Thu, Jul 29, 2004	6.70	6.79	6.54	6.78
2296	NYSE	IRS	Wed, Jul 28, 2004	6.76	6.77	6.70	6.75
2295	NYSE	IRS	Tue, Jul 27, 2004	6.90	6.97	6.65	6.76
2294	NYSE	IRS	Mon, Jul 26, 2004	6.90	6.98	6.83	6.95
2293	NYSE	IRS	Fri, Jul 23, 2004	6.85	6.96	6.85	6.90
2292	NYSE	IRS	Thu, Jul 22, 2004	6.95	6.99	6.81	6.81
2291	NYSE	IRS	Wed, Jul 21, 2004	7.00	7.10	6.90	6.91
2290	NYSE	IRS	Tue, Jul 20, 2004	6.83	7.00	6.83	6.98
2289	NYSE	IRS	Mon, Jul 19, 2004	6.75	6.93	6.72	6.89
2288	NYSE	IRS	Fri, Jul 16, 2004	6.95	7.00	6.86	6.96
2287	NYSE	IRS	Thu, Jul 15, 2004	6.90	7.00	6.86	6.86
2286	NYSE	IRS	Wed, Jul 14, 2004	6.90	7.10	6.90	6.96
2285	NYSE	IRS	Tue, Jul 13, 2004	7.00	7.09	6.96	6.97
2284	NYSE	IRS	Mon, Jul 12, 2004	6.97	7.05	6.96	7.00
2283	NYSE	IRS	Fri, Jul 9, 2004	6.92	7.00	6.90	6.97
2282	NYSE	IRS	Thu, Jul 8, 2004	6.87	6.98	6.86	6.95
2281	NYSE	IRS	Wed, Jul 7, 2004	6.95	6.95	6.72	6.87
2280	NYSE	IRS	Tue, Jul 6, 2004	7.15	7.24	6.84	6.87
2279	NYSE	IRS	Fri, Jul 2, 2004	7.30	7.32	7.19	7.25
2278	NYSE	IRS	Thu, Jul 1, 2004	7.46	7.46	7.23	7.25
2277	NYSE	IRS	Wed, Jun 30, 2004	7.47	7.58	7.25	7.41
2276	NYSE	IRS	Tue, Jun 29, 2004	7.50	7.55	7.42	7.47
2275	NYSE	IRS	Mon, Jun 28, 2004	7.30	7.49	7.30	7.41
2274	NYSE	IRS	Fri, Jun 25, 2004	7.40	7.42	7.23	7.23
2273	NYSE	IRS	Thu, Jun 24, 2004	7.43	7.46	7.35	7.39
2272	NYSE	IRS	Wed, Jun 23, 2004	7.32	7.48	7.32	7.48
2271	NYSE	IRS	Tue, Jun 22, 2004	7.50	7.50	7.10	7.32
2270	NYSE	IRS	Mon, Jun 21, 2004	7.40	7.53	7.40	7.50
2269	NYSE	IRS	Fri, Jun 18, 2004	7.35	7.48	7.27	7.40
2268	NYSE	IRS	Thu, Jun 17, 2004	7.36	7.44	7.26	7.32
2267	NYSE	IRS	Wed, Jun 16, 2004	7.34	7.38	7.28	7.29
2266	NYSE	IRS	Tue, Jun 15, 2004	7.40	7.41	7.27	7.27
2265	NYSE	IRS	Mon, Jun 14, 2004	7.55	7.60	7.27	7.31
2264	NYSE	IRS	Thu, Jun 10, 2004	7.50	7.64	7.50	7.60
2263	NYSE	IRS	Wed, Jun 9, 2004	7.40	7.45	7.40	7.44
2262	NYSE	IRS	Tue, Jun 8, 2004	7.52	7.52	7.45	7.47
2261	NYSE	IRS	Mon, Jun 7, 2004	7.80	7.80	7.50	7.51
2260	NYSE	IRS	Fri, Jun 4, 2004	7.33	7.42	7.33	7.40
2259	NYSE	IRS	Thu, Jun 3, 2004	7.50	7.50	7.31	7.37
2258	NYSE	IRS	Wed, Jun 2, 2004	7.09	7.55	7.09	7.50
2257	NYSE	IRS	Tue, Jun 1, 2004	7.45	7.45	7.04	7.09
2256	NYSE	IRS	Fri, May 28, 2004	7.32	7.58	7.32	7.49
2255	NYSE	IRS	Thu, May 27, 2004	7.44	7.50	7.29	7.35
2254	NYSE	IRS	Wed, May 26, 2004	7.30	7.40	7.21	7.34
2253	NYSE	IRS	Tue, May 25, 2004	7.10	7.26	7.00	7.26
2252	NYSE	IRS	Mon, May 24, 2004	6.80	7.25	6.80	7.06
2251	NYSE	IRS	Fri, May 21, 2004	6.90	6.95	6.60	6.70
2250	NYSE	IRS	Thu, May 20, 2004	6.60	6.85	6.60	6.79
2249	NYSE	IRS	Wed, May 19, 2004	6.70	6.90	6.50	6.55
2248	NYSE	IRS	Tue, May 18, 2004	6.65	6.85	6.50	6.50
2247	NYSE	IRS	Mon, May 17, 2004	6.98	7.20	6.58	6.58
2246	NYSE	IRS	Fri, May 14, 2004	7.18	7.26	6.95	6.98
2245	NYSE	IRS	Thu, May 13, 2004	7.30	7.33	7.11	7.17
2244	NYSE	IRS	Wed, May 12, 2004	7.33	7.33	7.11	7.21
2243	NYSE	IRS	Tue, May 11, 2004	7.50	7.60	7.20	7.33
2242	NYSE	IRS	Mon, May 10, 2004	7.85	7.85	7.60	7.60
2241	NYSE	IRS	Fri, May 7, 2004	8.30	8.30	7.90	8.01
2240	NYSE	IRS	Thu, May 6, 2004	8.34	8.40	8.10	8.20
2239	NYSE	IRS	Wed, May 5, 2004	8.10	8.28	7.90	8.24
2238	NYSE	IRS	Tue, May 4, 2004	7.80	8.13	7.80	8.00
2237	NYSE	IRS	Mon, May 3, 2004	8.05	8.05	7.74	7.84
2236	NYSE	IRS	Fri, Apr 30, 2004	8.12	8.30	7.83	8.10
2235	NYSE	IRS	Thu, Apr 29, 2004	8.40	8.48	8.10	8.16
2234	NYSE	IRS	Wed, Apr 28, 2004	8.87	8.90	8.41	8.45
2233	NYSE	IRS	Tue, Apr 27, 2004	8.85	8.88	8.64	8.83
2232	NYSE	IRS	Mon, Apr 26, 2004	8.90	8.91	8.69	8.75
2231	NYSE	IRS	Fri, Apr 23, 2004	8.90	9.10	8.70	8.90
2230	NYSE	IRS	Thu, Apr 22, 2004	8.90	9.00	8.72	8.82
2229	NYSE	IRS	Wed, Apr 21, 2004	8.97	8.98	8.86	8.90
2228	NYSE	IRS	Tue, Apr 20, 2004	9.16	9.20	8.62	8.95
2227	NYSE	IRS	Mon, Apr 19, 2004	9.31	9.34	9.16	9.20
2226	NYSE	IRS	Fri, Apr 16, 2004	9.10	9.21	9.07	9.21
2225	NYSE	IRS	Thu, Apr 15, 2004	9.28	9.50	9.19	9.23
2224	NYSE	IRS	Wed, Apr 14, 2004	9.15	9.30	9.15	9.25
2223	NYSE	IRS	Tue, Apr 13, 2004	9.32	9.33	9.24	9.25
2222	NYSE	IRS	Mon, Apr 12, 2004	9.38	9.40	9.30	9.31
2221	NYSE	IRS	Thu, Apr 8, 2004	9.40	9.55	9.30	9.37
2220	NYSE	IRS	Wed, Apr 7, 2004	9.75	9.75	9.40	9.43
2219	NYSE	IRS	Tue, Apr 6, 2004	9.63	9.68	9.51	9.67
2218	NYSE	IRS	Mon, Apr 5, 2004	9.85	9.90	9.70	9.71
2217	NYSE	IRS	Fri, Apr 2, 2004	9.98	9.98	9.74	9.85
2216	NYSE	IRS	Thu, Apr 1, 2004	9.85	9.95	9.70	9.88
2215	NYSE	IRS	Wed, Mar 31, 2004	9.59	9.99	9.50	9.92
2214	NYSE	IRS	Tue, Mar 30, 2004	9.85	9.88	9.53	9.59
2213	NYSE	IRS	Mon, Mar 29, 2004	9.41	9.60	9.41	9.55
2212	NYSE	IRS	Fri, Mar 26, 2004	9.50	9.54	9.30	9.31
2211	NYSE	IRS	Thu, Mar 25, 2004	9.46	9.59	9.45	9.50
2210	NYSE	IRS	Wed, Mar 24, 2004	9.25	9.65	9.17	9.56
2209	NYSE	IRS	Tue, Mar 23, 2004	9.18	9.20	9.11	9.15
2208	NYSE	IRS	Mon, Mar 22, 2004	9.25	9.29	9.10	9.12
2207	NYSE	IRS	Fri, Mar 19, 2004	9.20	9.22	9.10	9.15
2206	NYSE	IRS	Thu, Mar 18, 2004	9.10	9.19	9.01	9.18
2205	NYSE	IRS	Wed, Mar 17, 2004	9.25	9.25	9.14	9.15
2204	NYSE	IRS	Tue, Mar 16, 2004	9.30	9.30	9.06	9.10
2203	NYSE	IRS	Mon, Mar 15, 2004	9.35	9.40	9.13	9.30
2202	NYSE	IRS	Fri, Mar 12, 2004	9.40	9.44	9.29	9.35
2201	NYSE	IRS	Thu, Mar 11, 2004	9.50	9.50	9.33	9.33
2200	NYSE	IRS	Wed, Mar 10, 2004	9.38	9.45	9.33	9.45
2199	NYSE	IRS	Tue, Mar 9, 2004	9.42	9.50	9.27	9.33
2198	NYSE	IRS	Mon, Mar 8, 2004	9.55	9.55	9.31	9.32
2197	NYSE	IRS	Fri, Mar 5, 2004	9.65	9.65	9.50	9.55
2196	NYSE	IRS	Thu, Mar 4, 2004	9.83	9.83	9.58	9.58
2195	NYSE	IRS	Wed, Mar 3, 2004	9.95	10.05	9.71	9.73
2194	NYSE	IRS	Tue, Mar 2, 2004	9.85	10.00	9.76	9.90
2193	NYSE	IRS	Mon, Mar 1, 2004	9.87	9.90	9.82	9.87
2192	NYSE	IRS	Fri, Feb 27, 2004	9.86	9.93	9.70	9.77
2191	NYSE	IRS	Thu, Feb 26, 2004	9.78	9.85	9.60	9.66
2190	NYSE	IRS	Wed, Feb 25, 2004	9.94	9.94	9.70	9.70
2189	NYSE	IRS	Tue, Feb 24, 2004	9.87	9.90	9.77	9.87
2188	NYSE	IRS	Mon, Feb 23, 2004	10.00	10.00	9.72	9.92
2187	NYSE	IRS	Fri, Feb 20, 2004	9.65	9.79	9.65	9.75
2186	NYSE	IRS	Thu, Feb 19, 2004	9.75	9.90	9.74	9.85
2185	NYSE	IRS	Wed, Feb 18, 2004	9.95	9.95	9.80	9.85
2184	NYSE	IRS	Tue, Feb 17, 2004	10.00	10.00	9.92	10.00
2183	NYSE	IRS	Fri, Feb 13, 2004	10.05	10.10	9.75	9.90
2182	NYSE	IRS	Thu, Feb 12, 2004	9.95	9.95	9.60	9.85
2181	NYSE	IRS	Wed, Feb 11, 2004	9.86	9.95	9.40	9.85
2180	NYSE	IRS	Tue, Feb 10, 2004	10.00	10.00	9.70	9.76
2179	NYSE	IRS	Mon, Feb 9, 2004	10.00	10.00	9.81	9.91
2178	NYSE	IRS	Fri, Feb 6, 2004	10.08	10.08	9.70	9.76
2177	NYSE	IRS	Thu, Feb 5, 2004	10.30	10.30	9.65	10.08
2176	NYSE	IRS	Wed, Feb 4, 2004	10.55	10.70	10.30	10.36
2175	NYSE	IRS	Tue, Feb 3, 2004	10.58	10.63	10.49	10.53
2174	NYSE	IRS	Mon, Feb 2, 2004	10.70	10.80	10.40	10.48
2173	NYSE	IRS	Fri, Jan 30, 2004	10.45	10.80	10.45	10.60
2172	NYSE	IRS	Thu, Jan 29, 2004	10.85	10.85	10.54	10.58
2171	NYSE	IRS	Wed, Jan 28, 2004	11.57	11.57	10.79	10.79
2170	NYSE	IRS	Tue, Jan 27, 2004	11.43	11.49	11.31	11.47
2169	NYSE	IRS	Mon, Jan 26, 2004	11.23	11.40	11.12	11.33
2168	NYSE	IRS	Fri, Jan 23, 2004	11.62	11.62	11.25	11.35
2167	NYSE	IRS	Thu, Jan 22, 2004	11.15	11.59	11.10	11.52
2166	NYSE	IRS	Wed, Jan 21, 2004	10.60	11.12	10.40	11.12
2165	NYSE	IRS	Tue, Jan 20, 2004	10.29	10.39	10.20	10.39
2164	NYSE	IRS	Fri, Jan 16, 2004	10.21	10.21	10.03	10.19
2163	NYSE	IRS	Thu, Jan 15, 2004	10.23	10.25	10.01	10.11
2162	NYSE	IRS	Wed, Jan 14, 2004	10.15	10.30	10.00	10.21
2161	NYSE	IRS	Tue, Jan 13, 2004	10.08	10.20	10.00	10.11
2160	NYSE	IRS	Mon, Jan 12, 2004	10.32	10.32	9.90	9.95
2159	NYSE	IRS	Fri, Jan 9, 2004	10.50	10.50	10.10	10.18
2158	NYSE	IRS	Thu, Jan 8, 2004	10.24	10.44	10.17	10.40
2157	NYSE	IRS	Wed, Jan 7, 2004	10.48	10.48	9.97	10.14
2156	NYSE	IRS	Tue, Jan 6, 2004	10.24	10.45	10.22	10.36
2155	NYSE	IRS	Mon, Jan 5, 2004	9.90	10.19	9.90	10.15
2154	NYSE	IRS	Fri, Jan 2, 2004	9.98	10.13	9.65	9.66
2153	NYSE	IRS	Wed, Dec 31, 2003	9.98	10.00	9.60	10.00
2152	NYSE	IRS	Tue, Dec 30, 2003	10.00	10.10	9.78	9.98
2151	NYSE	IRS	Mon, Dec 29, 2003	9.40	9.92	9.40	9.77
2150	NYSE	IRS	Fri, Dec 26, 2003	9.55	9.60	9.41	9.41
2149	NYSE	IRS	Wed, Dec 24, 2003	9.45	9.67	9.45	9.63
2148	NYSE	IRS	Tue, Dec 23, 2003	9.35	9.46	9.33	9.41
2147	NYSE	IRS	Mon, Dec 22, 2003	9.38	9.40	9.20	9.31
2146	NYSE	IRS	Fri, Dec 19, 2003	9.30	9.42	9.22	9.30
2145	NYSE	IRS	Thu, Dec 18, 2003	9.35	9.43	9.20	9.32
2144	NYSE	IRS	Wed, Dec 17, 2003	9.50	9.50	9.41	9.42
2143	NYSE	IRS	Tue, Dec 16, 2003	9.39	9.58	9.30	9.48
2142	NYSE	IRS	Mon, Dec 15, 2003	9.47	9.47	9.10	9.29
2141	NYSE	IRS	Fri, Dec 12, 2003	8.95	9.40	8.75	9.35
2140	NYSE	IRS	Thu, Dec 11, 2003	9.00	9.09	8.65	8.85
2139	NYSE	IRS	Wed, Dec 10, 2003	9.45	9.45	8.80	8.90
2138	NYSE	IRS	Tue, Dec 9, 2003	9.63	9.67	9.31	9.35
2137	NYSE	IRS	Mon, Dec 8, 2003	9.85	9.87	9.63	9.63
2136	NYSE	IRS	Fri, Dec 5, 2003	10.00	10.00	9.87	9.92
2135	NYSE	IRS	Thu, Dec 4, 2003	10.12	10.12	9.94	9.98
2134	NYSE	IRS	Wed, Dec 3, 2003	10.25	10.35	10.10	10.10
2133	NYSE	IRS	Tue, Dec 2, 2003	10.23	10.24	10.09	10.12
2132	NYSE	IRS	Mon, Dec 1, 2003	10.00	10.06	9.85	10.05
2131	NYSE	IRS	Fri, Nov 28, 2003	9.86	9.90	9.85	9.85
2130	NYSE	IRS	Wed, Nov 26, 2003	9.81	10.03	9.77	9.85
2129	NYSE	IRS	Tue, Nov 25, 2003	9.92	9.97	9.75	9.81
2128	NYSE	IRS	Mon, Nov 24, 2003	9.65	10.08	9.61	9.82
2127	NYSE	IRS	Fri, Nov 21, 2003	9.59	9.67	9.39	9.60
2126	NYSE	IRS	Thu, Nov 20, 2003	9.37	9.74	9.19	9.49
2125	NYSE	IRS	Wed, Nov 19, 2003	9.45	9.50	9.41	9.47
2124	NYSE	IRS	Tue, Nov 18, 2003	9.70	9.74	9.50	9.52
2123	NYSE	IRS	Mon, Nov 17, 2003	9.34	9.78	9.34	9.58
2122	NYSE	IRS	Fri, Nov 14, 2003	9.60	9.70	9.35	9.44
2121	NYSE	IRS	Thu, Nov 13, 2003	9.22	9.60	9.04	9.56
2120	NYSE	IRS	Wed, Nov 12, 2003	9.95	9.95	9.27	9.32
2119	NYSE	IRS	Tue, Nov 11, 2003	10.00	10.00	9.58	9.61
2118	NYSE	IRS	Mon, Nov 10, 2003	9.98	10.00	9.58	9.84
2117	NYSE	IRS	Fri, Nov 7, 2003	9.53	9.90	9.53	9.78
2116	NYSE	IRS	Thu, Nov 6, 2003	9.52	9.59	9.40	9.53
2115	NYSE	IRS	Wed, Nov 5, 2003	10.10	10.13	9.60	9.61
2114	NYSE	IRS	Tue, Nov 4, 2003	10.30	10.30	10.02	10.09
2113	NYSE	IRS	Mon, Nov 3, 2003	10.42	10.42	10.25	10.30
2112	NYSE	IRS	Fri, Oct 31, 2003	10.73	10.96	10.35	10.40
2111	NYSE	IRS	Thu, Oct 30, 2003	11.50	11.55	10.50	10.67
2110	NYSE	IRS	Wed, Oct 29, 2003	10.85	11.60	10.81	11.43
2109	NYSE	IRS	Tue, Oct 28, 2003	10.27	10.77	10.27	10.75
2108	NYSE	IRS	Mon, Oct 27, 2003	10.25	10.36	10.07	10.17
2107	NYSE	IRS	Fri, Oct 24, 2003	9.86	10.07	9.84	9.98
2106	NYSE	IRS	Thu, Oct 23, 2003	9.95	9.95	9.67	9.76
2105	NYSE	IRS	Wed, Oct 22, 2003	9.95	9.98	9.84	9.88
2104	NYSE	IRS	Tue, Oct 21, 2003	9.80	10.05	9.70	9.90
2103	NYSE	IRS	Mon, Oct 20, 2003	10.00	10.10	9.75	9.79
2102	NYSE	IRS	Fri, Oct 17, 2003	9.82	9.84	9.70	9.74
2101	NYSE	IRS	Thu, Oct 16, 2003	9.80	9.90	9.64	9.72
2100	NYSE	IRS	Wed, Oct 15, 2003	10.15	10.15	9.72	9.74
2099	NYSE	IRS	Tue, Oct 14, 2003	10.40	10.41	10.08	10.20
2098	NYSE	IRS	Mon, Oct 13, 2003	10.00	10.84	10.00	10.40
2097	NYSE	IRS	Fri, Oct 10, 2003	9.45	9.85	9.35	9.77
2096	NYSE	IRS	Thu, Oct 9, 2003	9.55	9.55	9.45	9.45
2095	NYSE	IRS	Wed, Oct 8, 2003	9.55	9.55	9.45	9.51
2094	NYSE	IRS	Tue, Oct 7, 2003	9.57	9.63	9.40	9.50
2093	NYSE	IRS	Mon, Oct 6, 2003	9.50	9.73	9.50	9.66
2092	NYSE	IRS	Fri, Oct 3, 2003	9.56	9.58	9.43	9.55
2091	NYSE	IRS	Thu, Oct 2, 2003	9.25	9.51	9.25	9.46
2090	NYSE	IRS	Wed, Oct 1, 2003	9.03	9.20	9.03	9.18
2089	NYSE	IRS	Tue, Sep 30, 2003	8.99	9.20	8.75	9.20
2088	NYSE	IRS	Mon, Sep 29, 2003	9.00	9.00	8.86	8.86
2087	NYSE	IRS	Fri, Sep 26, 2003	8.90	8.90	8.82	8.90
2086	NYSE	IRS	Thu, Sep 25, 2003	8.92	8.92	8.81	8.82
2085	NYSE	IRS	Wed, Sep 24, 2003	8.95	9.03	8.90	8.97
2084	NYSE	IRS	Tue, Sep 23, 2003	9.05	9.10	8.92	8.98
2083	NYSE	IRS	Mon, Sep 22, 2003	9.18	9.18	9.05	9.15
2082	NYSE	IRS	Fri, Sep 19, 2003	9.15	9.19	9.10	9.10
2081	NYSE	IRS	Thu, Sep 18, 2003	8.85	9.25	8.85	9.18
2080	NYSE	IRS	Wed, Sep 17, 2003	9.10	9.10	8.75	8.75
2079	NYSE	IRS	Tue, Sep 16, 2003	8.90	9.10	8.85	9.10
2078	NYSE	IRS	Mon, Sep 15, 2003	9.15	9.15	9.00	9.00
2077	NYSE	IRS	Fri, Sep 12, 2003	9.30	9.55	9.15	9.15
2076	NYSE	IRS	Thu, Sep 11, 2003	9.03	9.30	9.03	9.22
2075	NYSE	IRS	Wed, Sep 10, 2003	8.90	8.98	8.90	8.93
2074	NYSE	IRS	Tue, Sep 9, 2003	9.00	9.11	8.91	8.98
2073	NYSE	IRS	Mon, Sep 8, 2003	8.87	9.00	8.87	8.95
2072	NYSE	IRS	Fri, Sep 5, 2003	8.84	8.95	8.77	8.77
2071	NYSE	IRS	Thu, Sep 4, 2003	8.63	8.79	8.63	8.74
2070	NYSE	IRS	Wed, Sep 3, 2003	8.65	8.80	8.57	8.73
2069	NYSE	IRS	Tue, Sep 2, 2003	8.42	8.65	8.42	8.65
2068	NYSE	IRS	Fri, Aug 29, 2003	8.68	8.70	8.39	8.48
2067	NYSE	IRS	Thu, Aug 28, 2003	8.70	8.71	8.61	8.68
2066	NYSE	IRS	Wed, Aug 27, 2003	8.77	8.80	8.60	8.60
2065	NYSE	IRS	Tue, Aug 26, 2003	8.60	8.74	8.57	8.74
2064	NYSE	IRS	Mon, Aug 25, 2003	8.60	8.76	8.60	8.68
2063	NYSE	IRS	Fri, Aug 22, 2003	8.38	8.70	8.38	8.70
2062	NYSE	IRS	Thu, Aug 21, 2003	8.28	8.55	8.15	8.39
2061	NYSE	IRS	Wed, Aug 20, 2003	8.75	8.85	8.24	8.33
2060	NYSE	IRS	Tue, Aug 19, 2003	9.02	9.02	8.54	8.54
2059	NYSE	IRS	Mon, Aug 18, 2003	8.80	9.12	8.70	9.02
2058	NYSE	IRS	Fri, Aug 15, 2003	8.70	8.75	8.70	8.75
2057	NYSE	IRS	Thu, Aug 14, 2003	8.83	8.83	8.69	8.75
2056	NYSE	IRS	Wed, Aug 13, 2003	8.69	8.74	8.69	8.74
2055	NYSE	IRS	Tue, Aug 12, 2003	8.80	8.86	8.56	8.70
2054	NYSE	IRS	Mon, Aug 11, 2003	8.70	8.75	8.65	8.70
2053	NYSE	IRS	Fri, Aug 8, 2003	8.90	9.05	8.63	8.63
2052	NYSE	IRS	Thu, Aug 7, 2003	8.48	8.80	8.46	8.80
2051	NYSE	IRS	Wed, Aug 6, 2003	8.56	8.56	8.40	8.45
2050	NYSE	IRS	Tue, Aug 5, 2003	8.34	8.56	8.34	8.49
2049	NYSE	IRS	Mon, Aug 4, 2003	8.30	8.45	8.30	8.34
2048	NYSE	IRS	Fri, Aug 1, 2003	8.00	8.50	8.00	8.22
2047	NYSE	IRS	Thu, Jul 31, 2003	7.45	8.11	7.40	8.00
2046	NYSE	IRS	Wed, Jul 30, 2003	7.40	7.45	7.36	7.45
2045	NYSE	IRS	Tue, Jul 29, 2003	7.35	7.40	7.30	7.36
2044	NYSE	IRS	Mon, Jul 28, 2003	7.55	7.62	7.10	7.25
2043	NYSE	IRS	Fri, Jul 25, 2003	7.69	7.70	7.41	7.45
2042	NYSE	IRS	Thu, Jul 24, 2003	7.67	7.75	7.66	7.70
2041	NYSE	IRS	Wed, Jul 23, 2003	7.88	7.89	7.71	7.74
2040	NYSE	IRS	Tue, Jul 22, 2003	7.88	7.88	7.81	7.88
2039	NYSE	IRS	Mon, Jul 21, 2003	7.80	7.95	7.77	7.84
2038	NYSE	IRS	Fri, Jul 18, 2003	7.97	7.97	7.76	7.80
2037	NYSE	IRS	Thu, Jul 17, 2003	7.85	7.85	7.64	7.84
2036	NYSE	IRS	Wed, Jul 16, 2003	7.55	7.86	7.50	7.73
2035	NYSE	IRS	Tue, Jul 15, 2003	7.90	8.00	7.16	7.58
2034	NYSE	IRS	Mon, Jul 14, 2003	8.25	8.45	7.85	7.93
2033	NYSE	IRS	Fri, Jul 11, 2003	8.25	8.25	8.00	8.20
2032	NYSE	IRS	Thu, Jul 10, 2003	8.55	8.56	8.25	8.25
2031	NYSE	IRS	Wed, Jul 9, 2003	8.56	8.57	8.55	8.55
2030	NYSE	IRS	Tue, Jul 8, 2003	8.75	8.75	8.59	8.59
2029	NYSE	IRS	Mon, Jul 7, 2003	8.80	8.90	8.70	8.75
2028	NYSE	IRS	Thu, Jul 3, 2003	8.86	8.86	8.76	8.76
2027	NYSE	IRS	Wed, Jul 2, 2003	8.64	8.95	8.54	8.86
2026	NYSE	IRS	Tue, Jul 1, 2003	8.30	8.60	8.30	8.54
2025	NYSE	IRS	Mon, Jun 30, 2003	8.80	9.05	8.58	9.05
2024	NYSE	IRS	Fri, Jun 27, 2003	8.90	9.10	8.85	8.88
2023	NYSE	IRS	Thu, Jun 26, 2003	9.42	9.42	8.72	8.93
2022	NYSE	IRS	Wed, Jun 25, 2003	9.51	9.57	9.40	9.42
2021	NYSE	IRS	Tue, Jun 24, 2003	9.50	9.50	9.40	9.44
2020	NYSE	IRS	Mon, Jun 23, 2003	9.40	9.68	9.35	9.43
2019	NYSE	IRS	Fri, Jun 20, 2003	9.55	9.55	9.41	9.48
2018	NYSE	IRS	Thu, Jun 19, 2003	9.45	9.61	9.45	9.55
2017	NYSE	IRS	Wed, Jun 18, 2003	9.50	9.74	9.50	9.54
2016	NYSE	IRS	Tue, Jun 17, 2003	9.55	9.59	9.02	9.50
2015	NYSE	IRS	Mon, Jun 16, 2003	9.60	9.60	9.49	9.60
2014	NYSE	IRS	Fri, Jun 13, 2003	9.70	9.75	9.45	9.52
2013	NYSE	IRS	Thu, Jun 12, 2003	9.71	9.71	9.48	9.50
2012	NYSE	IRS	Wed, Jun 11, 2003	9.75	9.75	9.50	9.51
2011	NYSE	IRS	Tue, Jun 10, 2003	9.79	9.79	9.60	9.65
2010	NYSE	IRS	Mon, Jun 9, 2003	10.05	10.10	9.70	9.74
2009	NYSE	IRS	Fri, Jun 6, 2003	10.00	10.19	9.97	10.05
2008	NYSE	IRS	Thu, Jun 5, 2003	9.64	9.73	9.61	9.70
2007	NYSE	IRS	Wed, Jun 4, 2003	9.48	9.67	9.40	9.61
2006	NYSE	IRS	Tue, Jun 3, 2003	9.08	9.45	9.08	9.36
2005	NYSE	IRS	Mon, Jun 2, 2003	8.90	9.22	8.90	9.05
2004	NYSE	IRS	Fri, May 30, 2003	8.88	8.88	8.80	8.81
2003	NYSE	IRS	Thu, May 29, 2003	8.87	9.00	8.85	8.85
2002	NYSE	IRS	Wed, May 28, 2003	8.50	8.88	8.50	8.87
2001	NYSE	IRS	Tue, May 27, 2003	8.53	9.03	8.53	8.80
2000	NYSE	IRS	Fri, May 23, 2003	8.09	8.50	8.09	8.35
1999	NYSE	IRS	Thu, May 22, 2003	8.07	8.15	8.00	8.06
1998	NYSE	IRS	Wed, May 21, 2003	8.05	8.28	8.03	8.22
1997	NYSE	IRS	Tue, May 20, 2003	8.42	8.55	7.95	8.15
1996	NYSE	IRS	Mon, May 19, 2003	9.10	9.20	8.40	8.58
1995	NYSE	IRS	Fri, May 16, 2003	9.39	9.40	8.85	9.08
1994	NYSE	IRS	Thu, May 15, 2003	9.35	9.39	8.60	9.39
1993	NYSE	IRS	Wed, May 14, 2003	9.67	9.67	9.30	9.42
1992	NYSE	IRS	Tue, May 13, 2003	9.40	9.50	9.35	9.50
1991	NYSE	IRS	Mon, May 12, 2003	9.40	9.45	9.31	9.45
1990	NYSE	IRS	Fri, May 9, 2003	9.45	9.62	9.36	9.45
1989	NYSE	IRS	Thu, May 8, 2003	9.55	9.59	9.35	9.55
1988	NYSE	IRS	Wed, May 7, 2003	9.94	10.00	9.65	9.65
1987	NYSE	IRS	Tue, May 6, 2003	9.94	9.95	9.82	9.94
1986	NYSE	IRS	Mon, May 5, 2003	9.75	10.00	9.75	9.90
1985	NYSE	IRS	Fri, May 2, 2003	9.75	9.81	9.75	9.75
1984	NYSE	IRS	Thu, May 1, 2003	9.70	9.80	9.70	9.74
1983	NYSE	IRS	Wed, Apr 30, 2003	9.45	9.74	9.45	9.74
1982	NYSE	IRS	Tue, Apr 29, 2003	9.83	9.83	9.50	9.55
1981	NYSE	IRS	Mon, Apr 28, 2003	10.08	10.08	9.78	9.83
1980	NYSE	IRS	Fri, Apr 25, 2003	9.75	9.98	9.75	9.98
1979	NYSE	IRS	Thu, Apr 24, 2003	10.05	10.09	9.20	9.71
1978	NYSE	IRS	Wed, Apr 23, 2003	9.55	10.36	9.55	10.36
1977	NYSE	IRS	Tue, Apr 22, 2003	9.40	9.64	9.25	9.64
1976	NYSE	IRS	Mon, Apr 21, 2003	9.60	9.80	9.60	9.77
1975	NYSE	IRS	Thu, Apr 17, 2003	9.36	9.80	9.35	9.75
1974	NYSE	IRS	Wed, Apr 16, 2003	9.31	9.35	9.26	9.34
1973	NYSE	IRS	Tue, Apr 15, 2003	8.95	9.25	8.95	9.22
1972	NYSE	IRS	Mon, Apr 14, 2003	8.87	9.00	8.85	8.92
1971	NYSE	IRS	Fri, Apr 11, 2003	8.55	8.90	8.55	8.90
1970	NYSE	IRS	Thu, Apr 10, 2003	8.36	8.48	8.36	8.45
1969	NYSE	IRS	Wed, Apr 9, 2003	8.40	8.60	8.34	8.35
1968	NYSE	IRS	Tue, Apr 8, 2003	8.60	8.60	8.29	8.30
1967	NYSE	IRS	Mon, Apr 7, 2003	8.65	8.80	8.60	8.60
1966	NYSE	IRS	Fri, Apr 4, 2003	8.59	8.60	8.43	8.58
1965	NYSE	IRS	Thu, Apr 3, 2003	8.30	8.60	8.26	8.58
1964	NYSE	IRS	Wed, Apr 2, 2003	8.04	8.30	8.04	8.30
1963	NYSE	IRS	Tue, Apr 1, 2003	8.00	8.00	7.95	7.96
1962	NYSE	IRS	Mon, Mar 31, 2003	7.92	7.95	7.90	7.91
1961	NYSE	IRS	Fri, Mar 28, 2003	8.00	8.00	7.70	7.92
1960	NYSE	IRS	Thu, Mar 27, 2003	7.85	8.00	7.80	8.00
1959	NYSE	IRS	Wed, Mar 26, 2003	7.45	7.75	7.42	7.75
1958	NYSE	IRS	Tue, Mar 25, 2003	7.50	7.50	7.47	7.47
1957	NYSE	IRS	Mon, Mar 24, 2003	7.50	7.50	7.42	7.50
1956	NYSE	IRS	Fri, Mar 21, 2003	7.48	7.55	7.30	7.51
1955	NYSE	IRS	Thu, Mar 20, 2003	7.49	7.65	7.45	7.51
1954	NYSE	IRS	Wed, Mar 19, 2003	7.39	7.49	7.33	7.49
1953	NYSE	IRS	Tue, Mar 18, 2003	7.39	7.55	7.35	7.35
1952	NYSE	IRS	Mon, Mar 17, 2003	7.28	7.30	7.25	7.30
1951	NYSE	IRS	Fri, Mar 14, 2003	7.45	7.45	7.29	7.32
1950	NYSE	IRS	Thu, Mar 13, 2003	6.88	7.35	6.88	7.35
1949	NYSE	IRS	Wed, Mar 12, 2003	7.14	7.14	6.80	6.88
1948	NYSE	IRS	Tue, Mar 11, 2003	7.00	7.15	6.98	7.05
1947	NYSE	IRS	Mon, Mar 10, 2003	7.24	7.25	6.86	7.04
1946	NYSE	IRS	Fri, Mar 7, 2003	7.25	7.29	7.25	7.25
1945	NYSE	IRS	Thu, Mar 6, 2003	7.35	7.35	7.30	7.31
1944	NYSE	IRS	Wed, Mar 5, 2003	7.50	7.50	7.35	7.35
1943	NYSE	IRS	Tue, Mar 4, 2003	7.72	7.72	7.40	7.45
1942	NYSE	IRS	Mon, Mar 3, 2003	7.80	7.80	7.65	7.65
1941	NYSE	IRS	Fri, Feb 28, 2003	7.20	7.59	7.20	7.59
1940	NYSE	IRS	Thu, Feb 27, 2003	7.20	7.23	7.11	7.20
1939	NYSE	IRS	Wed, Feb 26, 2003	7.09	7.20	7.02	7.20
1938	NYSE	IRS	Tue, Feb 25, 2003	7.18	7.18	6.95	7.06
1937	NYSE	IRS	Mon, Feb 24, 2003	7.10	7.22	7.10	7.18
1936	NYSE	IRS	Fri, Feb 21, 2003	6.73	7.10	6.73	7.10
1935	NYSE	IRS	Thu, Feb 20, 2003	6.80	6.85	6.73	6.73
1934	NYSE	IRS	Wed, Feb 19, 2003	6.98	6.98	6.75	6.75
1933	NYSE	IRS	Tue, Feb 18, 2003	7.00	7.07	6.94	6.95
1932	NYSE	IRS	Fri, Feb 14, 2003	6.92	7.00	6.91	7.00
1931	NYSE	IRS	Thu, Feb 13, 2003	6.97	6.97	6.90	6.95
1930	NYSE	IRS	Wed, Feb 12, 2003	6.98	6.98	6.79	6.80
1929	NYSE	IRS	Tue, Feb 11, 2003	6.81	7.14	6.80	7.00
1928	NYSE	IRS	Mon, Feb 10, 2003	6.50	6.91	6.50	6.87
1927	NYSE	IRS	Fri, Feb 7, 2003	6.82	6.94	6.30	6.40
1926	NYSE	IRS	Thu, Feb 6, 2003	7.06	7.06	6.75	6.75
1925	NYSE	IRS	Wed, Feb 5, 2003	7.30	7.30	6.95	6.96
1924	NYSE	IRS	Tue, Feb 4, 2003	6.95	7.50	6.95	7.28
1923	NYSE	IRS	Mon, Feb 3, 2003	6.80	6.87	6.76	6.87
1922	NYSE	IRS	Fri, Jan 31, 2003	6.50	6.65	6.46	6.51
1921	NYSE	IRS	Thu, Jan 30, 2003	6.40	6.55	6.30	6.47
1920	NYSE	IRS	Wed, Jan 29, 2003	6.20	6.40	6.20	6.34
1919	NYSE	IRS	Tue, Jan 28, 2003	6.28	6.30	6.08	6.18
1918	NYSE	IRS	Mon, Jan 27, 2003	6.01	6.50	6.00	6.20
1917	NYSE	IRS	Fri, Jan 24, 2003	5.80	5.82	5.70	5.77
1916	NYSE	IRS	Thu, Jan 23, 2003	5.92	5.95	5.80	5.85
1915	NYSE	IRS	Wed, Jan 22, 2003	5.92	5.92	5.87	5.90
1914	NYSE	IRS	Tue, Jan 21, 2003	5.85	5.95	5.85	5.92
1913	NYSE	IRS	Fri, Jan 17, 2003	6.30	6.30	5.94	5.94
1912	NYSE	IRS	Thu, Jan 16, 2003	6.45	6.45	6.15	6.24
1911	NYSE	IRS	Wed, Jan 15, 2003	6.42	6.42	6.30	6.31
1910	NYSE	IRS	Tue, Jan 14, 2003	6.50	6.50	6.30	6.45
1909	NYSE	IRS	Mon, Jan 13, 2003	6.43	6.50	6.30	6.45
1908	NYSE	IRS	Fri, Jan 10, 2003	6.20	6.35	6.20	6.25
1907	NYSE	IRS	Thu, Jan 9, 2003	5.97	6.10	5.95	6.10
1906	NYSE	IRS	Wed, Jan 8, 2003	5.99	5.99	5.89	5.98
1905	NYSE	IRS	Tue, Jan 7, 2003	5.88	6.10	5.88	5.98
1904	NYSE	IRS	Mon, Jan 6, 2003	5.45	5.92	5.45	5.82
1903	NYSE	IRS	Fri, Jan 3, 2003	5.25	5.50	5.25	5.45
1902	NYSE	IRS	Thu, Jan 2, 2003	5.15	5.32	5.15	5.25
1901	NYSE	IRS	Tue, Dec 31, 2002	5.45	5.45	5.10	5.10
1900	NYSE	IRS	Mon, Dec 30, 2002	5.55	5.65	5.55	5.65
1899	NYSE	IRS	Fri, Dec 27, 2002	5.53	5.55	5.53	5.55
1898	NYSE	IRS	Thu, Dec 26, 2002	5.36	5.55	5.36	5.55
1897	NYSE	IRS	Tue, Dec 24, 2002	5.35	5.35	5.35	5.35
1896	NYSE	IRS	Mon, Dec 23, 2002	5.14	5.45	5.14	5.45
1895	NYSE	IRS	Fri, Dec 20, 2002	5.05	5.14	4.90	5.14
1894	NYSE	IRS	Thu, Dec 19, 2002	5.02	5.02	4.95	5.00
1893	NYSE	IRS	Wed, Dec 18, 2002	5.12	5.12	4.99	5.01
1892	NYSE	IRS	Tue, Dec 17, 2002	5.05	5.10	5.05	5.05
1891	NYSE	IRS	Mon, Dec 16, 2002	5.10	5.10	5.05	5.05
1890	NYSE	IRS	Fri, Dec 13, 2002	5.15	5.15	5.05	5.05
1889	NYSE	IRS	Thu, Dec 12, 2002	5.10	5.15	5.10	5.15
1888	NYSE	IRS	Wed, Dec 11, 2002	5.12	5.15	5.12	5.12
1887	NYSE	IRS	Tue, Dec 10, 2002	5.28	5.30	5.15	5.15
1886	NYSE	IRS	Mon, Dec 9, 2002	5.09	5.19	5.09	5.15
1885	NYSE	IRS	Fri, Dec 6, 2002	5.10	5.11	5.05	5.07
1884	NYSE	IRS	Thu, Dec 5, 2002	5.03	5.12	5.00	5.10
1883	NYSE	IRS	Wed, Dec 4, 2002	4.80	5.00	4.80	5.00
1882	NYSE	IRS	Mon, Dec 2, 2002	4.90	4.90	4.90	4.90
1881	NYSE	IRS	Fri, Nov 29, 2002	5.00	5.00	4.90	4.90
1880	NYSE	IRS	Wed, Nov 27, 2002	5.00	5.00	4.95	5.00
1879	NYSE	IRS	Tue, Nov 26, 2002	5.00	5.00	5.00	5.00
1878	NYSE	IRS	Mon, Nov 25, 2002	4.97	5.00	4.97	5.00
1877	NYSE	IRS	Fri, Nov 22, 2002	5.02	5.04	4.96	5.04
1876	NYSE	IRS	Thu, Nov 21, 2002	5.00	5.10	4.99	5.10
1875	NYSE	IRS	Wed, Nov 20, 2002	5.07	5.10	4.95	4.95
1874	NYSE	IRS	Tue, Nov 19, 2002	5.12	5.12	5.06	5.06
1873	NYSE	IRS	Mon, Nov 18, 2002	5.00	5.18	5.00	5.12
1872	NYSE	IRS	Fri, Nov 15, 2002	5.01	5.01	4.90	4.96
1871	NYSE	IRS	Thu, Nov 14, 2002	5.10	5.20	4.97	5.03
1870	NYSE	IRS	Wed, Nov 13, 2002	4.90	4.99	4.90	4.98
1869	NYSE	IRS	Tue, Nov 12, 2002	4.85	4.95	4.85	4.90
1868	NYSE	IRS	Mon, Nov 11, 2002	4.99	5.00	4.85	4.90
1867	NYSE	IRS	Fri, Nov 8, 2002	4.95	5.03	4.95	5.00
1866	NYSE	IRS	Thu, Nov 7, 2002	5.01	5.02	4.95	4.96
1865	NYSE	IRS	Wed, Nov 6, 2002	5.00	5.04	4.99	5.00
1864	NYSE	IRS	Tue, Nov 5, 2002	5.05	5.05	5.00	5.02
1863	NYSE	IRS	Mon, Nov 4, 2002	5.10	5.15	4.95	5.10
1862	NYSE	IRS	Fri, Nov 1, 2002	5.15	5.15	4.95	5.00
1861	NYSE	IRS	Thu, Oct 31, 2002	5.20	5.20	5.20	5.20
1860	NYSE	IRS	Wed, Oct 30, 2002	5.20	5.20	5.19	5.20
1859	NYSE	IRS	Tue, Oct 29, 2002	5.38	5.38	5.15	5.15
1858	NYSE	IRS	Mon, Oct 28, 2002	5.40	5.45	5.40	5.45
1857	NYSE	IRS	Fri, Oct 25, 2002	5.40	5.40	5.40	5.40
1856	NYSE	IRS	Wed, Oct 23, 2002	5.50	5.50	5.10	5.48
1855	NYSE	IRS	Tue, Oct 22, 2002	5.80	5.80	5.51	5.65
1854	NYSE	IRS	Mon, Oct 21, 2002	5.75	5.75	5.70	5.70
1853	NYSE	IRS	Fri, Oct 18, 2002	6.00	6.00	5.65	5.65
1852	NYSE	IRS	Thu, Oct 17, 2002	6.40	6.40	6.05	6.10
1851	NYSE	IRS	Wed, Oct 16, 2002	6.05	6.05	6.00	6.04
1850	NYSE	IRS	Tue, Oct 15, 2002	5.90	6.50	5.90	6.15
1849	NYSE	IRS	Mon, Oct 14, 2002	6.10	6.10	5.90	5.90
1848	NYSE	IRS	Fri, Oct 11, 2002	6.00	6.01	5.95	6.00
1847	NYSE	IRS	Thu, Oct 10, 2002	5.76	5.77	5.76	5.77
1846	NYSE	IRS	Wed, Oct 9, 2002	5.70	5.76	5.65	5.76
1845	NYSE	IRS	Tue, Oct 8, 2002	5.80	6.00	5.80	5.81
1844	NYSE	IRS	Mon, Oct 7, 2002	5.65	5.74	5.55	5.74
1843	NYSE	IRS	Fri, Oct 4, 2002	5.50	5.59	5.50	5.59
1842	NYSE	IRS	Thu, Oct 3, 2002	5.65	5.80	5.50	5.50
1841	NYSE	IRS	Wed, Oct 2, 2002	5.45	5.54	5.44	5.54
1840	NYSE	IRS	Tue, Oct 1, 2002	5.70	5.70	5.40	5.40
1839	NYSE	IRS	Mon, Sep 30, 2002	5.29	5.65	5.29	5.65
1838	NYSE	IRS	Fri, Sep 27, 2002	5.40	5.40	5.00	5.19
1837	NYSE	IRS	Thu, Sep 26, 2002	5.25	5.40	5.25	5.30
1836	NYSE	IRS	Wed, Sep 25, 2002	5.10	5.15	5.10	5.15
1835	NYSE	IRS	Tue, Sep 24, 2002	5.32	5.32	5.05	5.05
1834	NYSE	IRS	Mon, Sep 23, 2002	5.20	5.30	5.19	5.30
1833	NYSE	IRS	Fri, Sep 20, 2002	5.25	5.26	5.10	5.19
1832	NYSE	IRS	Thu, Sep 19, 2002	5.60	5.60	5.25	5.25
1831	NYSE	IRS	Wed, Sep 18, 2002	5.85	5.85	5.50	5.55
1830	NYSE	IRS	Tue, Sep 17, 2002	6.24	6.25	5.90	5.90
1829	NYSE	IRS	Mon, Sep 16, 2002	6.08	6.25	6.08	6.25
1828	NYSE	IRS	Fri, Sep 13, 2002	5.85	6.10	5.80	6.00
1827	NYSE	IRS	Thu, Sep 12, 2002	6.08	6.20	5.55	5.78
1826	NYSE	IRS	Wed, Sep 11, 2002	6.25	6.25	6.00	6.08
1825	NYSE	IRS	Tue, Sep 10, 2002	6.20	6.30	6.00	6.25
1824	NYSE	IRS	Mon, Sep 9, 2002	5.75	6.00	5.75	5.85
1823	NYSE	IRS	Fri, Sep 6, 2002	4.65	5.55	4.65	5.55
1822	NYSE	IRS	Thu, Sep 5, 2002	4.55	4.90	4.55	4.90
1821	NYSE	IRS	Wed, Sep 4, 2002	4.38	4.50	4.35	4.50
1820	NYSE	IRS	Tue, Sep 3, 2002	4.45	4.45	4.25	4.30
1819	NYSE	IRS	Thu, Aug 29, 2002	4.30	4.30	4.25	4.25
1818	NYSE	IRS	Wed, Aug 28, 2002	4.28	4.28	4.28	4.28
1817	NYSE	IRS	Tue, Aug 27, 2002	4.45	4.45	4.15	4.22
1816	NYSE	IRS	Thu, Aug 22, 2002	4.60	4.70	4.40	4.40
1815	NYSE	IRS	Wed, Aug 21, 2002	4.50	4.50	4.50	4.50
1814	NYSE	IRS	Mon, Aug 19, 2002	4.40	4.50	4.40	4.50
1813	NYSE	IRS	Fri, Aug 16, 2002	4.15	4.30	4.15	4.30
1812	NYSE	IRS	Wed, Aug 14, 2002	4.10	4.10	4.00	4.10
1811	NYSE	IRS	Fri, Aug 9, 2002	4.10	4.20	4.10	4.20
1810	NYSE	IRS	Thu, Aug 8, 2002	4.05	4.06	4.00	4.06
1809	NYSE	IRS	Wed, Aug 7, 2002	4.20	4.20	3.50	3.95
1808	NYSE	IRS	Tue, Aug 6, 2002	4.25	4.35	4.25	4.34
1807	NYSE	IRS	Fri, Aug 2, 2002	4.40	4.40	4.25	4.25
1806	NYSE	IRS	Thu, Aug 1, 2002	4.40	4.41	4.40	4.40
1805	NYSE	IRS	Wed, Jul 31, 2002	4.50	4.55	4.40	4.40
1804	NYSE	IRS	Tue, Jul 30, 2002	4.30	4.40	4.30	4.40
1803	NYSE	IRS	Mon, Jul 29, 2002	4.15	4.16	4.15	4.16
1802	NYSE	IRS	Thu, Jul 25, 2002	4.20	4.30	4.18	4.18
1801	NYSE	IRS	Wed, Jul 24, 2002	4.10	4.11	4.02	4.10
1800	NYSE	IRS	Tue, Jul 23, 2002	4.30	4.31	4.20	4.21
1799	NYSE	IRS	Mon, Jul 22, 2002	4.75	4.75	4.40	4.41
1798	NYSE	IRS	Fri, Jul 19, 2002	5.00	5.00	4.90	4.90
1797	NYSE	IRS	Thu, Jul 18, 2002	4.65	5.00	4.65	5.00
1796	NYSE	IRS	Wed, Jul 17, 2002	4.60	4.70	4.60	4.70
1795	NYSE	IRS	Mon, Jul 15, 2002	4.75	4.75	4.60	4.60
1794	NYSE	IRS	Fri, Jul 12, 2002	4.70	4.80	4.70	4.80
1793	NYSE	IRS	Wed, Jul 10, 2002	4.80	4.80	4.65	4.65
1792	NYSE	IRS	Tue, Jul 9, 2002	4.83	4.83	4.70	4.70
1791	NYSE	IRS	Mon, Jul 8, 2002	4.72	4.74	4.72	4.74
1790	NYSE	IRS	Fri, Jul 5, 2002	4.80	4.85	4.68	4.68
1789	NYSE	IRS	Wed, Jul 3, 2002	4.70	4.70	4.70	4.70
1788	NYSE	IRS	Tue, Jul 2, 2002	4.45	4.73	4.45	4.72
1787	NYSE	IRS	Mon, Jul 1, 2002	4.10	4.45	4.10	4.45
1786	NYSE	IRS	Fri, Jun 28, 2002	3.78	4.20	3.78	4.10
1785	NYSE	IRS	Thu, Jun 27, 2002	3.70	3.70	3.70	3.70
1784	NYSE	IRS	Wed, Jun 26, 2002	3.85	3.85	3.66	3.66
1783	NYSE	IRS	Tue, Jun 25, 2002	4.20	4.20	3.95	3.95
1782	NYSE	IRS	Mon, Jun 24, 2002	4.15	4.15	4.10	4.12
1781	NYSE	IRS	Fri, Jun 21, 2002	4.36	4.36	4.30	4.30
1780	NYSE	IRS	Thu, Jun 20, 2002	4.40	4.40	4.36	4.36
1779	NYSE	IRS	Tue, Jun 18, 2002	4.35	4.35	4.35	4.35
1778	NYSE	IRS	Mon, Jun 17, 2002	4.30	4.30	4.30	4.30
1777	NYSE	IRS	Fri, Jun 14, 2002	4.37	4.37	4.37	4.37
1776	NYSE	IRS	Thu, Jun 13, 2002	4.58	4.58	4.58	4.58
1775	NYSE	IRS	Wed, Jun 12, 2002	4.55	4.58	4.55	4.58
1774	NYSE	IRS	Tue, Jun 11, 2002	4.41	4.48	4.41	4.48
1773	NYSE	IRS	Mon, Jun 10, 2002	4.40	4.45	4.40	4.40
1772	NYSE	IRS	Thu, Jun 6, 2002	4.50	4.50	4.50	4.50
1771	NYSE	IRS	Wed, Jun 5, 2002	4.80	4.80	4.60	4.60
1770	NYSE	IRS	Mon, Jun 3, 2002	5.02	5.09	4.95	4.95
1769	NYSE	IRS	Fri, May 31, 2002	5.00	5.01	5.00	5.00
1768	NYSE	IRS	Thu, May 30, 2002	5.00	5.10	5.00	5.00
1767	NYSE	IRS	Wed, May 29, 2002	5.05	5.05	5.00	5.00
1766	NYSE	IRS	Tue, May 28, 2002	5.05	5.05	5.05	5.05
1765	NYSE	IRS	Fri, May 24, 2002	5.30	5.30	5.10	5.10
1764	NYSE	IRS	Thu, May 23, 2002	5.26	5.30	5.25	5.30
1763	NYSE	IRS	Wed, May 22, 2002	5.20	5.26	5.20	5.25
1762	NYSE	IRS	Tue, May 21, 2002	5.06	5.20	5.06	5.10
1761	NYSE	IRS	Mon, May 20, 2002	5.10	5.10	5.03	5.06
1760	NYSE	IRS	Thu, May 16, 2002	5.10	5.10	5.02	5.02
1759	NYSE	IRS	Wed, May 15, 2002	5.02	5.05	4.96	5.03
1758	NYSE	IRS	Tue, May 14, 2002	5.00	5.00	5.00	5.00
1757	NYSE	IRS	Mon, May 13, 2002	5.00	5.01	4.99	5.01
1756	NYSE	IRS	Fri, May 10, 2002	4.80	5.00	4.80	5.00
1755	NYSE	IRS	Thu, May 9, 2002	4.95	5.00	4.95	5.00
1754	NYSE	IRS	Wed, May 8, 2002	5.06	5.06	5.00	5.00
1753	NYSE	IRS	Tue, May 7, 2002	5.20	5.20	5.00	5.15
1752	NYSE	IRS	Fri, May 3, 2002	5.10	5.30	5.10	5.30
1751	NYSE	IRS	Thu, May 2, 2002	5.20	5.20	5.20	5.20
1750	NYSE	IRS	Wed, May 1, 2002	5.05	5.10	5.05	5.10
1749	NYSE	IRS	Tue, Apr 30, 2002	5.15	5.15	5.00	5.05
1748	NYSE	IRS	Mon, Apr 29, 2002	5.10	5.20	5.05	5.15
1747	NYSE	IRS	Thu, Apr 25, 2002	5.15	5.15	5.10	5.10
1746	NYSE	IRS	Tue, Apr 23, 2002	5.30	5.30	5.08	5.15
1745	NYSE	IRS	Mon, Apr 22, 2002	5.08	5.35	5.08	5.35
1744	NYSE	IRS	Fri, Apr 19, 2002	5.25	5.25	5.25	5.25
1743	NYSE	IRS	Thu, Apr 18, 2002	5.29	5.50	5.29	5.30
1742	NYSE	IRS	Wed, Apr 17, 2002	5.23	5.23	5.23	5.23
1741	NYSE	IRS	Tue, Apr 16, 2002	5.20	5.23	5.20	5.23
1740	NYSE	IRS	Mon, Apr 15, 2002	5.50	5.50	5.20	5.20
1739	NYSE	IRS	Fri, Apr 12, 2002	5.20	5.60	5.20	5.60
1738	NYSE	IRS	Thu, Apr 11, 2002	5.30	5.60	5.20	5.20
1737	NYSE	IRS	Wed, Apr 10, 2002	5.15	5.35	5.15	5.30
1736	NYSE	IRS	Tue, Apr 9, 2002	5.10	5.10	5.10	5.10
1735	NYSE	IRS	Mon, Apr 8, 2002	5.00	5.10	5.00	5.10
1734	NYSE	IRS	Fri, Apr 5, 2002	5.10	5.12	5.00	5.00
1733	NYSE	IRS	Thu, Apr 4, 2002	5.00	5.00	5.00	5.00
1732	NYSE	IRS	Tue, Apr 2, 2002	4.90	5.10	4.90	5.10
1731	NYSE	IRS	Mon, Apr 1, 2002	4.85	4.90	4.80	4.80
1730	NYSE	IRS	Thu, Mar 28, 2002	4.60	5.00	4.60	4.80
1729	NYSE	IRS	Wed, Mar 27, 2002	4.65	4.75	4.65	4.70
1728	NYSE	IRS	Tue, Mar 26, 2002	4.85	4.85	4.52	4.60
1727	NYSE	IRS	Mon, Mar 25, 2002	5.05	5.05	4.85	4.85
1726	NYSE	IRS	Fri, Mar 22, 2002	4.90	4.90	4.70	4.70
1725	NYSE	IRS	Thu, Mar 21, 2002	4.90	5.10	4.90	5.00
1724	NYSE	IRS	Wed, Mar 20, 2002	5.00	5.00	4.80	4.80
1723	NYSE	IRS	Tue, Mar 19, 2002	5.30	5.30	5.25	5.25
1722	NYSE	IRS	Mon, Mar 18, 2002	5.15	5.15	5.15	5.15
1721	NYSE	IRS	Fri, Mar 15, 2002	5.15	5.32	5.15	5.32
1720	NYSE	IRS	Thu, Mar 14, 2002	5.25	5.25	5.10	5.10
1719	NYSE	IRS	Wed, Mar 13, 2002	5.45	5.45	5.45	5.45
1718	NYSE	IRS	Tue, Mar 12, 2002	5.61	5.61	5.50	5.50
1717	NYSE	IRS	Mon, Mar 11, 2002	5.75	5.75	5.50	5.50
1716	NYSE	IRS	Fri, Mar 8, 2002	5.88	5.88	5.65	5.65
1715	NYSE	IRS	Thu, Mar 7, 2002	5.95	5.95	5.80	5.80
1714	NYSE	IRS	Wed, Mar 6, 2002	6.00	6.10	5.90	6.10
1713	NYSE	IRS	Tue, Mar 5, 2002	5.80	5.80	5.80	5.80
1712	NYSE	IRS	Mon, Mar 4, 2002	5.40	5.55	5.40	5.55
1711	NYSE	IRS	Fri, Mar 1, 2002	5.40	5.40	5.20	5.30
1710	NYSE	IRS	Wed, Feb 27, 2002	5.30	5.40	5.22	5.35
1709	NYSE	IRS	Tue, Feb 26, 2002	5.20	5.21	5.20	5.20
1708	NYSE	IRS	Mon, Feb 25, 2002	5.22	5.25	5.20	5.20
1707	NYSE	IRS	Fri, Feb 22, 2002	5.00	5.20	5.00	5.20
1706	NYSE	IRS	Tue, Feb 19, 2002	4.84	5.00	4.56	5.00
1705	NYSE	IRS	Fri, Feb 15, 2002	4.50	4.75	4.35	4.75
1704	NYSE	IRS	Thu, Feb 14, 2002	4.60	4.60	4.60	4.60
1703	NYSE	IRS	Tue, Feb 12, 2002	4.29	4.70	4.29	4.70
1702	NYSE	IRS	Mon, Feb 11, 2002	4.25	4.25	4.25	4.25
1701	NYSE	IRS	Fri, Feb 8, 2002	4.30	4.30	4.30	4.30
1700	NYSE	IRS	Wed, Feb 6, 2002	4.20	4.30	4.20	4.30
1699	NYSE	IRS	Tue, Feb 5, 2002	4.30	4.30	4.30	4.30
1698	NYSE	IRS	Mon, Feb 4, 2002	4.25	4.40	4.00	4.40
1697	NYSE	IRS	Fri, Feb 1, 2002	4.35	4.35	4.35	4.35
1696	NYSE	IRS	Thu, Jan 31, 2002	4.36	4.45	4.26	4.45
1695	NYSE	IRS	Wed, Jan 30, 2002	4.53	4.53	4.30	4.35
1694	NYSE	IRS	Tue, Jan 29, 2002	4.60	4.60	4.55	4.55
1693	NYSE	IRS	Mon, Jan 28, 2002	4.65	4.65	4.65	4.65
1692	NYSE	IRS	Fri, Jan 25, 2002	4.61	4.61	4.60	4.60
1691	NYSE	IRS	Thu, Jan 24, 2002	4.65	4.65	4.61	4.61
1690	NYSE	IRS	Tue, Jan 22, 2002	4.66	4.75	4.66	4.75
1689	NYSE	IRS	Fri, Jan 18, 2002	4.70	4.74	4.70	4.70
1688	NYSE	IRS	Thu, Jan 17, 2002	4.70	4.80	4.70	4.75
1687	NYSE	IRS	Wed, Jan 16, 2002	4.96	4.96	4.70	4.70
1686	NYSE	IRS	Mon, Jan 14, 2002	4.95	5.00	4.95	5.00
1685	NYSE	IRS	Thu, Jan 10, 2002	5.15	5.15	5.00	5.00
1684	NYSE	IRS	Wed, Jan 9, 2002	5.32	5.32	5.00	5.06
1683	NYSE	IRS	Tue, Jan 8, 2002	6.10	6.10	5.50	5.50
1682	NYSE	IRS	Fri, Jan 4, 2002	6.00	6.24	6.00	6.18
1681	NYSE	IRS	Thu, Jan 3, 2002	6.24	6.25	6.00	6.00
1680	NYSE	IRS	Wed, Jan 2, 2002	6.48	6.70	6.30	6.30
1679	NYSE	IRS	Mon, Dec 31, 2001	6.05	6.45	5.90	6.39
1678	NYSE	IRS	Fri, Dec 28, 2001	6.40	6.40	6.11	6.11
1677	NYSE	IRS	Thu, Dec 27, 2001	6.50	6.55	6.30	6.55
1676	NYSE	IRS	Wed, Dec 26, 2001	6.30	6.30	6.15	6.15
1675	NYSE	IRS	Mon, Dec 24, 2001	6.20	6.23	6.20	6.22
1674	NYSE	IRS	Fri, Dec 21, 2001	5.90	6.23	5.90	6.23
1673	NYSE	IRS	Thu, Dec 20, 2001	5.80	5.90	5.60	5.85
1672	NYSE	IRS	Wed, Dec 19, 2001	5.80	5.81	5.67	5.80
1671	NYSE	IRS	Tue, Dec 18, 2001	5.80	5.91	5.75	5.91
1670	NYSE	IRS	Mon, Dec 17, 2001	5.80	5.81	5.65	5.79
1669	NYSE	IRS	Fri, Dec 14, 2001	5.75	5.90	5.75	5.75
1668	NYSE	IRS	Thu, Dec 13, 2001	5.60	5.70	5.60	5.64
1667	NYSE	IRS	Wed, Dec 12, 2001	5.20	5.60	5.20	5.60
1666	NYSE	IRS	Tue, Dec 11, 2001	4.90	5.10	4.90	5.10
1665	NYSE	IRS	Mon, Dec 10, 2001	5.00	5.00	4.80	4.90
1664	NYSE	IRS	Fri, Dec 7, 2001	5.25	5.25	5.01	5.17
1663	NYSE	IRS	Thu, Dec 6, 2001	5.70	5.70	5.35	5.50
1662	NYSE	IRS	Wed, Dec 5, 2001	5.65	5.75	5.65	5.75
1661	NYSE	IRS	Tue, Dec 4, 2001	5.75	5.76	5.75	5.75
1660	NYSE	IRS	Mon, Dec 3, 2001	5.65	5.70	5.40	5.70
1659	NYSE	IRS	Fri, Nov 30, 2001	5.87	5.87	5.60	5.63
1658	NYSE	IRS	Thu, Nov 29, 2001	6.02	6.20	5.90	5.90
1657	NYSE	IRS	Wed, Nov 28, 2001	6.60	6.60	6.35	6.35
1656	NYSE	IRS	Tue, Nov 27, 2001	6.60	6.60	6.50	6.50
1655	NYSE	IRS	Mon, Nov 26, 2001	6.25	6.50	6.25	6.50
1654	NYSE	IRS	Fri, Nov 23, 2001	6.26	6.30	6.25	6.25
1653	NYSE	IRS	Wed, Nov 21, 2001	6.25	6.25	6.25	6.25
1652	NYSE	IRS	Tue, Nov 20, 2001	6.60	6.60	6.25	6.25
1651	NYSE	IRS	Mon, Nov 19, 2001	6.45	6.75	6.45	6.60
1650	NYSE	IRS	Fri, Nov 16, 2001	6.55	6.55	6.55	6.55
1649	NYSE	IRS	Wed, Nov 14, 2001	6.75	6.75	6.51	6.60
1648	NYSE	IRS	Tue, Nov 13, 2001	7.40	7.40	6.51	6.71
1647	NYSE	IRS	Mon, Nov 12, 2001	7.60	7.60	7.50	7.50
1646	NYSE	IRS	Fri, Nov 9, 2001	7.50	7.50	7.50	7.50
1645	NYSE	IRS	Thu, Nov 8, 2001	7.60	7.60	7.40	7.60
1644	NYSE	IRS	Wed, Nov 7, 2001	7.70	7.70	7.55	7.60
1643	NYSE	IRS	Mon, Nov 5, 2001	7.56	7.56	7.50	7.50
1642	NYSE	IRS	Fri, Nov 2, 2001	7.75	7.75	7.30	7.30
1641	NYSE	IRS	Thu, Nov 1, 2001	7.70	7.70	7.25	7.50
1640	NYSE	IRS	Wed, Oct 31, 2001	7.50	7.77	7.50	7.75
1639	NYSE	IRS	Tue, Oct 30, 2001	7.40	7.40	7.40	7.40
1638	NYSE	IRS	Mon, Oct 29, 2001	7.80	7.96	7.50	7.50
1637	NYSE	IRS	Fri, Oct 26, 2001	7.95	7.95	7.95	7.95
1636	NYSE	IRS	Thu, Oct 25, 2001	7.60	7.90	7.60	7.90
1635	NYSE	IRS	Wed, Oct 24, 2001	7.81	8.05	7.81	8.05
1634	NYSE	IRS	Tue, Oct 23, 2001	8.00	8.00	7.80	7.82
1633	NYSE	IRS	Mon, Oct 22, 2001	8.10	8.10	8.05	8.05
1632	NYSE	IRS	Fri, Oct 19, 2001	8.22	8.22	8.15	8.15
1631	NYSE	IRS	Thu, Oct 18, 2001	8.15	8.20	8.15	8.20
1630	NYSE	IRS	Wed, Oct 17, 2001	7.95	8.16	7.95	8.16
1629	NYSE	IRS	Tue, Oct 16, 2001	7.70	7.89	7.70	7.87
1628	NYSE	IRS	Mon, Oct 15, 2001	8.00	8.10	7.86	7.86
1627	NYSE	IRS	Fri, Oct 12, 2001	8.20	8.30	7.90	8.00
1626	NYSE	IRS	Thu, Oct 11, 2001	8.00	8.15	8.00	8.15
1625	NYSE	IRS	Wed, Oct 10, 2001	8.03	8.03	8.00	8.00
1624	NYSE	IRS	Tue, Oct 9, 2001	8.19	8.19	7.98	8.11
1623	NYSE	IRS	Fri, Oct 5, 2001	8.30	8.30	8.00	8.19
1622	NYSE	IRS	Thu, Oct 4, 2001	8.81	8.81	8.80	8.81
1621	NYSE	IRS	Wed, Oct 3, 2001	9.50	9.50	8.80	8.80
1620	NYSE	IRS	Mon, Oct 1, 2001	10.00	10.00	9.50	9.75
1619	NYSE	IRS	Fri, Sep 28, 2001	9.81	10.00	9.81	9.99
1618	NYSE	IRS	Thu, Sep 27, 2001	9.90	9.90	9.80	9.80
1617	NYSE	IRS	Wed, Sep 26, 2001	9.90	10.15	9.90	10.10
1616	NYSE	IRS	Tue, Sep 25, 2001	10.00	10.30	9.90	9.93
1615	NYSE	IRS	Mon, Sep 24, 2001	10.13	10.30	10.01	10.10
1614	NYSE	IRS	Fri, Sep 21, 2001	9.90	10.15	9.80	10.10
1613	NYSE	IRS	Thu, Sep 20, 2001	11.25	11.25	10.25	10.45
1612	NYSE	IRS	Wed, Sep 19, 2001	12.99	12.99	11.90	11.90
1611	NYSE	IRS	Mon, Sep 17, 2001	13.06	13.15	12.50	12.77
1610	NYSE	IRS	Mon, Sep 10, 2001	13.35	13.50	13.15	13.15
1609	NYSE	IRS	Fri, Sep 7, 2001	13.65	13.65	13.55	13.55
1608	NYSE	IRS	Thu, Sep 6, 2001	13.75	13.75	13.70	13.70
1607	NYSE	IRS	Wed, Sep 5, 2001	13.80	13.80	13.80	13.80
1606	NYSE	IRS	Tue, Sep 4, 2001	13.90	13.90	13.90	13.90
1605	NYSE	IRS	Fri, Aug 31, 2001	13.90	14.00	13.90	14.00
1604	NYSE	IRS	Thu, Aug 30, 2001	14.23	14.23	14.10	14.15
1603	NYSE	IRS	Wed, Aug 29, 2001	14.10	14.30	14.10	14.22
1602	NYSE	IRS	Tue, Aug 28, 2001	14.20	14.40	14.20	14.20
1601	NYSE	IRS	Mon, Aug 27, 2001	14.00	14.09	14.00	14.04
1600	NYSE	IRS	Fri, Aug 24, 2001	14.10	14.10	14.10	14.10
1599	NYSE	IRS	Thu, Aug 23, 2001	13.90	14.30	13.65	14.00
1598	NYSE	IRS	Wed, Aug 22, 2001	12.85	13.85	12.85	13.80
1597	NYSE	IRS	Tue, Aug 21, 2001	13.35	13.35	12.70	12.70
1596	NYSE	IRS	Mon, Aug 20, 2001	13.60	13.60	13.30	13.30
1595	NYSE	IRS	Fri, Aug 17, 2001	13.30	13.42	13.21	13.40
1594	NYSE	IRS	Thu, Aug 16, 2001	13.50	13.53	13.49	13.50
1593	NYSE	IRS	Wed, Aug 15, 2001	13.30	13.47	13.10	13.28
1592	NYSE	IRS	Tue, Aug 14, 2001	13.50	13.50	13.19	13.19
1591	NYSE	IRS	Mon, Aug 13, 2001	13.40	13.40	13.25	13.40
1590	NYSE	IRS	Fri, Aug 10, 2001	13.50	13.50	13.50	13.50
1589	NYSE	IRS	Thu, Aug 9, 2001	13.32	13.45	13.32	13.40
1588	NYSE	IRS	Wed, Aug 8, 2001	13.00	13.32	13.00	13.32
1587	NYSE	IRS	Tue, Aug 7, 2001	13.25	13.25	12.90	12.90
1586	NYSE	IRS	Mon, Aug 6, 2001	13.45	13.45	13.27	13.27
1585	NYSE	IRS	Fri, Aug 3, 2001	13.80	13.80	13.46	13.58
1584	NYSE	IRS	Thu, Aug 2, 2001	13.47	13.69	13.47	13.60
1583	NYSE	IRS	Wed, Aug 1, 2001	13.72	13.73	13.69	13.69
1582	NYSE	IRS	Tue, Jul 31, 2001	13.95	13.95	13.80	13.80
1581	NYSE	IRS	Mon, Jul 30, 2001	14.03	14.21	13.90	13.90
1580	NYSE	IRS	Fri, Jul 27, 2001	14.00	14.00	14.00	14.00
1579	NYSE	IRS	Thu, Jul 26, 2001	14.55	14.55	14.00	14.00
1578	NYSE	IRS	Wed, Jul 25, 2001	14.20	14.20	14.20	14.20
1577	NYSE	IRS	Mon, Jul 23, 2001	14.00	14.22	14.00	14.22
1576	NYSE	IRS	Fri, Jul 20, 2001	13.80	14.00	13.75	14.00
1575	NYSE	IRS	Thu, Jul 19, 2001	13.80	13.80	13.80	13.80
1574	NYSE	IRS	Wed, Jul 18, 2001	14.00	14.00	13.74	13.80
1573	NYSE	IRS	Tue, Jul 17, 2001	13.40	14.00	13.40	14.00
1572	NYSE	IRS	Mon, Jul 16, 2001	13.31	13.31	13.31	13.31
1571	NYSE	IRS	Fri, Jul 13, 2001	12.90	13.35	12.90	13.30
1570	NYSE	IRS	Thu, Jul 12, 2001	13.15	13.20	12.65	12.80
1569	NYSE	IRS	Wed, Jul 11, 2001	14.02	14.02	13.09	13.15
1568	NYSE	IRS	Tue, Jul 10, 2001	14.50	14.50	14.40	14.40
1567	NYSE	IRS	Mon, Jul 9, 2001	14.65	14.65	14.55	14.55
1566	NYSE	IRS	Fri, Jul 6, 2001	14.70	14.70	14.55	14.55
1565	NYSE	IRS	Thu, Jul 5, 2001	15.70	15.70	14.86	14.86
1564	NYSE	IRS	Tue, Jul 3, 2001	16.10	16.10	16.00	16.00
1563	NYSE	IRS	Mon, Jul 2, 2001	16.20	16.30	16.00	16.08
1562	NYSE	IRS	Fri, Jun 29, 2001	16.50	16.50	15.90	16.10
1561	NYSE	IRS	Thu, Jun 28, 2001	17.20	17.30	16.80	16.80
1560	NYSE	IRS	Tue, Jun 26, 2001	17.05	17.05	17.05	17.05
1559	NYSE	IRS	Mon, Jun 25, 2001	16.55	17.10	16.55	17.10
1558	NYSE	IRS	Fri, Jun 22, 2001	16.55	16.55	16.55	16.55
1557	NYSE	IRS	Thu, Jun 21, 2001	16.55	16.55	16.50	16.50
1556	NYSE	IRS	Wed, Jun 20, 2001	16.40	16.65	16.40	16.65
1555	NYSE	IRS	Tue, Jun 19, 2001	16.25	16.30	15.80	16.20
1554	NYSE	IRS	Mon, Jun 18, 2001	16.50	16.50	16.50	16.50
1553	NYSE	IRS	Fri, Jun 15, 2001	16.50	16.50	16.48	16.48
1552	NYSE	IRS	Thu, Jun 14, 2001	16.59	16.60	16.41	16.45
1551	NYSE	IRS	Wed, Jun 13, 2001	16.70	16.75	16.55	16.55
1550	NYSE	IRS	Tue, Jun 12, 2001	16.75	16.78	16.65	16.75
1549	NYSE	IRS	Mon, Jun 11, 2001	16.85	16.95	16.80	16.80
1548	NYSE	IRS	Fri, Jun 8, 2001	17.25	17.25	16.75	16.78
1547	NYSE	IRS	Thu, Jun 7, 2001	16.30	17.10	16.25	17.00
1546	NYSE	IRS	Wed, Jun 6, 2001	16.03	16.15	16.03	16.15
1545	NYSE	IRS	Tue, Jun 5, 2001	15.60	16.35	15.60	16.28
1544	NYSE	IRS	Mon, Jun 4, 2001	14.88	15.50	14.88	15.50
1543	NYSE	IRS	Fri, Jun 1, 2001	14.70	14.78	14.70	14.78
1542	NYSE	IRS	Thu, May 31, 2001	14.25	14.70	14.25	14.60
1541	NYSE	IRS	Wed, May 30, 2001	14.10	14.30	14.10	14.20
1540	NYSE	IRS	Tue, May 29, 2001	14.56	14.56	14.20	14.20
1539	NYSE	IRS	Fri, May 25, 2001	14.30	14.50	14.30	14.50
1538	NYSE	IRS	Thu, May 24, 2001	14.00	14.35	14.00	14.25
1537	NYSE	IRS	Tue, May 22, 2001	13.90	13.96	13.90	13.91
1536	NYSE	IRS	Mon, May 21, 2001	14.09	14.09	14.00	14.01
1535	NYSE	IRS	Fri, May 18, 2001	13.50	14.05	13.50	14.05
1534	NYSE	IRS	Thu, May 17, 2001	13.10	13.42	13.04	13.40
1533	NYSE	IRS	Wed, May 16, 2001	13.10	13.25	13.10	13.20
1532	NYSE	IRS	Tue, May 15, 2001	13.05	13.05	13.05	13.05
1531	NYSE	IRS	Mon, May 14, 2001	13.50	13.50	13.00	13.00
1530	NYSE	IRS	Fri, May 11, 2001	13.50	13.50	13.30	13.40
1529	NYSE	IRS	Thu, May 10, 2001	13.65	13.65	13.65	13.65
1528	NYSE	IRS	Wed, May 9, 2001	13.50	13.50	13.00	13.48
1527	NYSE	IRS	Tue, May 8, 2001	14.00	14.00	14.00	14.00
1526	NYSE	IRS	Mon, May 7, 2001	13.93	14.00	13.93	14.00
1525	NYSE	IRS	Fri, May 4, 2001	13.70	13.95	13.70	13.90
1524	NYSE	IRS	Thu, May 3, 2001	13.45	13.75	13.45	13.60
1523	NYSE	IRS	Wed, May 2, 2001	13.50	13.90	13.50	13.80
1522	NYSE	IRS	Tue, May 1, 2001	13.50	13.50	13.50	13.50
1521	NYSE	IRS	Mon, Apr 30, 2001	13.66	13.66	13.40	13.41
1520	NYSE	IRS	Fri, Apr 27, 2001	13.51	13.70	13.51	13.65
1519	NYSE	IRS	Thu, Apr 26, 2001	13.45	13.60	13.45	13.45
1518	NYSE	IRS	Wed, Apr 25, 2001	13.20	13.20	13.00	13.00
1517	NYSE	IRS	Tue, Apr 24, 2001	13.45	13.45	13.30	13.30
1516	NYSE	IRS	Mon, Apr 23, 2001	13.80	13.80	13.55	13.58
1515	NYSE	IRS	Fri, Apr 20, 2001	14.10	14.10	13.99	13.99
1514	NYSE	IRS	Thu, Apr 19, 2001	14.40	14.40	14.20	14.20
1513	NYSE	IRS	Wed, Apr 18, 2001	14.13	14.60	14.13	14.40
1512	NYSE	IRS	Tue, Apr 17, 2001	13.90	14.04	13.90	14.04
1511	NYSE	IRS	Mon, Apr 16, 2001	14.13	14.13	13.81	13.90
1510	NYSE	IRS	Wed, Apr 11, 2001	14.30	14.35	14.10	14.23
1509	NYSE	IRS	Tue, Apr 10, 2001	13.91	14.50	13.91	14.40
1508	NYSE	IRS	Mon, Apr 9, 2001	13.85	14.40	13.85	14.05
1507	NYSE	IRS	Fri, Apr 6, 2001	13.79	13.85	13.79	13.85
1506	NYSE	IRS	Thu, Apr 5, 2001	13.75	13.99	13.72	13.95
1505	NYSE	IRS	Wed, Apr 4, 2001	13.45	13.80	13.45	13.68
1504	NYSE	IRS	Tue, Apr 3, 2001	14.72	14.72	13.60	13.60
1503	NYSE	IRS	Mon, Apr 2, 2001	14.80	14.90	14.75	14.75
1502	NYSE	IRS	Fri, Mar 30, 2001	14.70	14.70	14.70	14.70
1501	NYSE	IRS	Thu, Mar 29, 2001	14.80	14.80	14.70	14.70
1500	NYSE	IRS	Wed, Mar 28, 2001	15.15	15.15	14.96	15.00
1499	NYSE	IRS	Tue, Mar 27, 2001	15.34	15.50	15.10	15.10
1498	NYSE	IRS	Mon, Mar 26, 2001	14.60	15.28	14.60	15.28
1497	NYSE	IRS	Fri, Mar 23, 2001	14.20	14.67	14.00	14.50
1496	NYSE	IRS	Thu, Mar 22, 2001	15.25	15.25	14.30	14.65
1495	NYSE	IRS	Wed, Mar 21, 2001	15.60	15.80	15.00	15.42
1494	NYSE	IRS	Tue, Mar 20, 2001	16.40	16.70	16.00	16.00
1493	NYSE	IRS	Mon, Mar 19, 2001	16.50	16.50	16.30	16.31
1492	NYSE	IRS	Fri, Mar 16, 2001	16.15	16.50	15.85	16.50
1491	NYSE	IRS	Thu, Mar 15, 2001	16.80	16.90	16.25	16.25
1490	NYSE	IRS	Wed, Mar 14, 2001	16.80	16.80	16.80	16.80
1489	NYSE	IRS	Tue, Mar 13, 2001	17.20	17.25	17.00	17.00
1488	NYSE	IRS	Mon, Mar 12, 2001	17.50	17.50	17.00	17.00
1487	NYSE	IRS	Fri, Mar 9, 2001	17.00	17.35	17.00	17.30
1486	NYSE	IRS	Thu, Mar 8, 2001	17.00	17.00	16.90	17.00
1485	NYSE	IRS	Wed, Mar 7, 2001	16.90	16.90	16.90	16.90
1484	NYSE	IRS	Tue, Mar 6, 2001	17.00	17.30	16.80	16.80
1483	NYSE	IRS	Mon, Mar 5, 2001	15.90	16.95	15.90	16.90
1482	NYSE	IRS	Fri, Mar 2, 2001	14.93	15.80	14.93	15.75
1481	NYSE	IRS	Thu, Mar 1, 2001	16.80	16.90	16.30	16.30
1480	NYSE	IRS	Wed, Feb 28, 2001	17.25	17.25	17.00	17.05
1479	NYSE	IRS	Tue, Feb 27, 2001	17.90	17.91	17.35	17.45
1478	NYSE	IRS	Fri, Feb 23, 2001	17.90	17.90	17.60	17.80
1477	NYSE	IRS	Thu, Feb 22, 2001	17.75	17.78	17.75	17.78
1476	NYSE	IRS	Wed, Feb 21, 2001	18.20	18.20	17.70	17.70
1475	NYSE	IRS	Tue, Feb 20, 2001	18.60	18.64	18.60	18.64
1474	NYSE	IRS	Fri, Feb 16, 2001	18.70	18.70	18.50	18.55
1473	NYSE	IRS	Thu, Feb 15, 2001	18.80	18.80	18.80	18.80
1472	NYSE	IRS	Wed, Feb 14, 2001	19.48	19.48	18.75	18.75
1471	NYSE	IRS	Tue, Feb 13, 2001	19.60	19.60	19.45	19.48
1470	NYSE	IRS	Thu, Feb 8, 2001	19.55	19.60	19.55	19.60
1469	NYSE	IRS	Wed, Feb 7, 2001	19.63	19.63	19.62	19.62
1468	NYSE	IRS	Tue, Feb 6, 2001	19.61	19.62	19.61	19.62
1467	NYSE	IRS	Mon, Feb 5, 2001	19.80	19.80	19.60	19.60
1466	NYSE	IRS	Fri, Feb 2, 2001	20.40	20.40	19.80	19.80
1465	NYSE	IRS	Thu, Feb 1, 2001	20.50	20.70	20.50	20.50
1464	NYSE	IRS	Wed, Jan 31, 2001	20.40	20.80	20.40	20.40
1463	NYSE	IRS	Tue, Jan 30, 2001	20.38	20.40	20.25	20.30
1462	NYSE	IRS	Mon, Jan 29, 2001	20.38	20.38	20.38	20.38
1461	NYSE	IRS	Fri, Jan 26, 2001	20.38	20.38	20.38	20.38
1460	NYSE	IRS	Thu, Jan 25, 2001	20.38	20.50	20.38	20.50
1459	NYSE	IRS	Wed, Jan 24, 2001	19.94	20.13	19.94	20.13
1458	NYSE	IRS	Tue, Jan 23, 2001	19.88	19.88	19.75	19.75
1457	NYSE	IRS	Mon, Jan 22, 2001	20.00	20.38	20.00	20.00
1456	NYSE	IRS	Fri, Jan 19, 2001	20.13	20.13	19.88	20.00
1455	NYSE	IRS	Thu, Jan 18, 2001	20.00	20.19	19.81	20.13
1454	NYSE	IRS	Wed, Jan 17, 2001	19.63	20.00	19.63	19.94
1453	NYSE	IRS	Tue, Jan 16, 2001	19.50	19.50	19.50	19.50
1452	NYSE	IRS	Fri, Jan 12, 2001	19.63	19.75	19.38	19.63
1451	NYSE	IRS	Thu, Jan 11, 2001	20.00	20.00	19.50	19.50
1450	NYSE	IRS	Wed, Jan 10, 2001	19.50	19.94	19.50	19.69
1449	NYSE	IRS	Tue, Jan 9, 2001	18.56	19.31	18.56	19.31
1448	NYSE	IRS	Fri, Jan 5, 2001	19.00	19.00	18.63	18.69
1447	NYSE	IRS	Thu, Jan 4, 2001	17.56	19.19	17.56	19.00
1446	NYSE	IRS	Wed, Jan 3, 2001	16.56	17.75	16.38	17.75
1445	NYSE	IRS	Tue, Jan 2, 2001	16.56	16.56	16.56	16.56
1444	NYSE	IRS	Fri, Dec 29, 2000	17.00	17.00	16.38	16.50
1443	NYSE	IRS	Thu, Dec 28, 2000	16.81	16.81	16.81	16.81
1442	NYSE	IRS	Wed, Dec 27, 2000	16.56	17.00	16.56	17.00
1441	NYSE	IRS	Tue, Dec 26, 2000	16.63	16.63	16.56	16.56
1440	NYSE	IRS	Fri, Dec 22, 2000	16.50	16.81	16.50	16.81
1439	NYSE	IRS	Thu, Dec 21, 2000	16.63	16.63	16.50	16.50
1438	NYSE	IRS	Wed, Dec 20, 2000	16.63	17.00	16.50	16.50
1437	NYSE	IRS	Tue, Dec 19, 2000	15.63	17.00	15.63	16.56
1436	NYSE	IRS	Mon, Dec 18, 2000	15.50	15.50	15.50	15.50
1435	NYSE	IRS	Fri, Dec 15, 2000	15.44	15.50	15.38	15.50
1434	NYSE	IRS	Thu, Dec 14, 2000	14.75	15.50	14.75	15.38
1433	NYSE	IRS	Wed, Dec 13, 2000	14.69	14.69	14.69	14.69
1432	NYSE	IRS	Tue, Dec 12, 2000	14.75	14.88	14.63	14.75
1431	NYSE	IRS	Mon, Dec 11, 2000	15.00	15.00	13.13	14.50
1430	NYSE	IRS	Fri, Dec 8, 2000	15.31	15.31	14.88	14.94
1429	NYSE	IRS	Thu, Dec 7, 2000	15.13	15.25	15.13	15.13
1428	NYSE	IRS	Wed, Dec 6, 2000	16.94	16.94	15.00	15.13
1427	NYSE	IRS	Tue, Dec 5, 2000	16.88	17.00	16.75	17.00
1426	NYSE	IRS	Mon, Dec 4, 2000	17.25	17.25	16.88	16.88
1425	NYSE	IRS	Fri, Dec 1, 2000	17.25	17.25	17.13	17.13
1424	NYSE	IRS	Thu, Nov 30, 2000	17.38	17.38	17.00	17.38
1423	NYSE	IRS	Wed, Nov 29, 2000	17.63	17.63	17.63	17.63
1422	NYSE	IRS	Tue, Nov 28, 2000	18.00	18.19	17.50	17.50
1421	NYSE	IRS	Fri, Nov 24, 2000	17.75	18.00	17.75	18.00
1420	NYSE	IRS	Wed, Nov 22, 2000	18.25	18.63	18.00	18.13
1419	NYSE	IRS	Tue, Nov 21, 2000	18.50	18.50	18.13	18.13
1418	NYSE	IRS	Mon, Nov 20, 2000	18.88	18.88	18.75	18.75
1417	NYSE	IRS	Thu, Nov 16, 2000	18.88	19.38	18.88	19.00
1416	NYSE	IRS	Wed, Nov 15, 2000	19.38	19.50	19.38	19.50
1415	NYSE	IRS	Tue, Nov 14, 2000	19.63	19.63	19.63	19.63
1414	NYSE	IRS	Mon, Nov 13, 2000	19.38	19.50	19.25	19.50
1413	NYSE	IRS	Fri, Nov 10, 2000	19.19	19.75	19.13	19.50
1412	NYSE	IRS	Thu, Nov 9, 2000	19.00	19.50	18.88	19.00
1411	NYSE	IRS	Wed, Nov 8, 2000	19.00	19.00	18.81	18.81
1410	NYSE	IRS	Tue, Nov 7, 2000	19.13	19.38	19.13	19.13
1409	NYSE	IRS	Fri, Nov 3, 2000	19.06	19.06	19.06	19.06
1408	NYSE	IRS	Thu, Nov 2, 2000	19.28	19.28	19.17	19.17
1407	NYSE	IRS	Wed, Nov 1, 2000	18.61	19.12	18.61	19.12
1406	NYSE	IRS	Tue, Oct 31, 2000	18.50	18.89	18.50	18.78
1405	NYSE	IRS	Mon, Oct 30, 2000	18.16	18.16	18.16	18.16
1404	NYSE	IRS	Fri, Oct 27, 2000	17.59	18.21	17.59	18.21
1403	NYSE	IRS	Thu, Oct 26, 2000	18.04	18.04	17.37	17.82
1402	NYSE	IRS	Wed, Oct 25, 2000	18.38	18.38	17.71	17.93
1401	NYSE	IRS	Mon, Oct 23, 2000	18.95	18.95	18.50	18.61
1400	NYSE	IRS	Fri, Oct 20, 2000	18.95	18.95	18.95	18.95
1399	NYSE	IRS	Thu, Oct 19, 2000	19.06	19.06	19.06	19.06
1398	NYSE	IRS	Wed, Oct 18, 2000	18.95	19.00	18.95	19.00
1397	NYSE	IRS	Tue, Oct 17, 2000	19.62	19.62	19.23	19.28
1396	NYSE	IRS	Mon, Oct 16, 2000	19.74	19.74	19.74	19.74
1395	NYSE	IRS	Thu, Oct 12, 2000	19.51	19.51	19.51	19.51
1394	NYSE	IRS	Wed, Oct 11, 2000	19.51	19.51	19.51	19.51
1393	NYSE	IRS	Tue, Oct 10, 2000	19.96	20.02	19.74	19.74
1392	NYSE	IRS	Mon, Oct 9, 2000	20.41	20.41	20.19	20.19
1391	NYSE	IRS	Fri, Oct 6, 2000	20.64	20.64	20.64	20.64
1390	NYSE	IRS	Thu, Oct 5, 2000	20.75	20.75	20.75	20.75
1389	NYSE	IRS	Wed, Oct 4, 2000	20.41	20.58	20.30	20.58
1388	NYSE	IRS	Tue, Oct 3, 2000	20.92	20.92	20.41	20.41
1387	NYSE	IRS	Mon, Oct 2, 2000	20.92	20.92	20.92	20.92
1386	NYSE	IRS	Thu, Sep 28, 2000	20.58	20.92	20.58	20.92
1385	NYSE	IRS	Wed, Sep 27, 2000	20.75	20.98	20.75	20.75
1384	NYSE	IRS	Tue, Sep 26, 2000	21.43	21.60	21.26	21.26
1383	NYSE	IRS	Fri, Sep 22, 2000	21.20	21.31	21.15	21.31
1382	NYSE	IRS	Thu, Sep 21, 2000	21.20	21.20	21.20	21.20
1381	NYSE	IRS	Tue, Sep 19, 2000	21.37	21.37	21.15	21.20
1380	NYSE	IRS	Mon, Sep 18, 2000	21.71	21.71	21.09	21.31
1379	NYSE	IRS	Fri, Sep 15, 2000	21.65	21.77	21.65	21.77
1378	NYSE	IRS	Thu, Sep 14, 2000	21.65	21.65	21.65	21.65
1377	NYSE	IRS	Wed, Sep 13, 2000	21.77	21.77	21.54	21.54
1376	NYSE	IRS	Tue, Sep 12, 2000	21.99	22.10	21.88	21.88
1375	NYSE	IRS	Mon, Sep 11, 2000	21.65	21.88	21.65	21.88
1374	NYSE	IRS	Fri, Sep 8, 2000	22.10	22.10	21.93	21.93
1373	NYSE	IRS	Thu, Sep 7, 2000	21.93	22.22	21.93	22.22
1372	NYSE	IRS	Wed, Sep 6, 2000	21.71	21.93	21.71	21.93
1371	NYSE	IRS	Tue, Sep 5, 2000	21.93	21.93	21.77	21.77
1370	NYSE	IRS	Fri, Sep 1, 2000	21.88	22.10	21.88	21.88
1369	NYSE	IRS	Thu, Aug 31, 2000	21.93	22.10	21.93	22.10
1368	NYSE	IRS	Wed, Aug 30, 2000	21.77	21.93	21.77	21.93
1367	NYSE	IRS	Tue, Aug 29, 2000	21.54	21.88	21.54	21.65
1366	NYSE	IRS	Mon, Aug 28, 2000	20.92	21.43	20.92	21.31
1365	NYSE	IRS	Fri, Aug 25, 2000	20.75	21.03	20.75	21.03
1364	NYSE	IRS	Thu, Aug 24, 2000	20.64	20.92	20.64	20.81
1363	NYSE	IRS	Wed, Aug 23, 2000	20.41	20.75	20.19	20.64
1362	NYSE	IRS	Tue, Aug 22, 2000	20.64	20.75	20.53	20.53
1361	NYSE	IRS	Mon, Aug 21, 2000	20.75	20.75	20.75	20.75
1360	NYSE	IRS	Fri, Aug 18, 2000	20.98	21.20	20.64	20.64
1359	NYSE	IRS	Thu, Aug 17, 2000	20.92	21.15	20.92	21.15
1358	NYSE	IRS	Wed, Aug 16, 2000	21.20	21.31	20.98	20.98
1357	NYSE	IRS	Tue, Aug 15, 2000	21.65	21.65	21.20	21.20
1356	NYSE	IRS	Mon, Aug 14, 2000	21.77	21.77	21.65	21.65
1355	NYSE	IRS	Fri, Aug 11, 2000	21.88	21.93	21.88	21.93
1354	NYSE	IRS	Thu, Aug 10, 2000	22.10	22.10	21.65	21.77
1353	NYSE	IRS	Wed, Aug 9, 2000	21.77	22.22	21.77	22.22
1352	NYSE	IRS	Tue, Aug 8, 2000	22.10	22.22	22.05	22.10
1351	NYSE	IRS	Fri, Aug 4, 2000	21.88	22.33	21.88	22.10
1350	NYSE	IRS	Thu, Aug 3, 2000	21.31	21.77	21.31	21.77
1349	NYSE	IRS	Wed, Aug 2, 2000	21.31	21.31	21.31	21.31
1348	NYSE	IRS	Tue, Aug 1, 2000	21.09	21.20	21.09	21.20
1347	NYSE	IRS	Mon, Jul 31, 2000	20.98	21.03	20.75	21.03
1346	NYSE	IRS	Fri, Jul 28, 2000	21.20	21.20	21.09	21.09
1345	NYSE	IRS	Thu, Jul 27, 2000	21.48	21.54	21.31	21.31
1344	NYSE	IRS	Wed, Jul 26, 2000	21.31	21.54	21.31	21.48
1343	NYSE	IRS	Tue, Jul 25, 2000	20.98	21.31	20.98	21.31
1342	NYSE	IRS	Mon, Jul 24, 2000	20.92	20.92	20.92	20.92
1341	NYSE	IRS	Fri, Jul 21, 2000	21.09	21.09	21.09	21.09
1340	NYSE	IRS	Tue, Jul 18, 2000	21.65	21.65	21.31	21.31
1339	NYSE	IRS	Mon, Jul 17, 2000	21.88	22.10	21.77	21.77
1338	NYSE	IRS	Fri, Jul 14, 2000	21.15	21.77	21.15	21.77
1337	NYSE	IRS	Thu, Jul 13, 2000	21.31	21.37	21.20	21.37
1336	NYSE	IRS	Wed, Jul 12, 2000	21.31	21.31	21.20	21.20
1335	NYSE	IRS	Tue, Jul 11, 2000	21.20	21.37	21.09	21.20
1334	NYSE	IRS	Mon, Jul 10, 2000	21.20	21.20	21.20	21.20
1333	NYSE	IRS	Fri, Jul 7, 2000	20.86	21.31	20.75	21.20
1332	NYSE	IRS	Thu, Jul 6, 2000	20.86	21.09	20.30	20.69
1331	NYSE	IRS	Wed, Jul 5, 2000	20.98	21.20	20.75	20.98
1330	NYSE	IRS	Mon, Jul 3, 2000	20.75	21.15	20.75	20.86
1329	NYSE	IRS	Fri, Jun 30, 2000	20.07	20.64	20.07	20.64
1328	NYSE	IRS	Thu, Jun 29, 2000	19.96	20.07	19.85	19.96
1327	NYSE	IRS	Wed, Jun 28, 2000	20.53	20.64	19.85	19.85
1326	NYSE	IRS	Tue, Jun 27, 2000	20.75	20.75	20.75	20.75
1325	NYSE	IRS	Mon, Jun 26, 2000	21.48	21.48	20.92	20.92
1324	NYSE	IRS	Fri, Jun 23, 2000	21.88	21.88	21.65	21.65
1323	NYSE	IRS	Thu, Jun 22, 2000	22.10	22.33	21.77	21.93
1322	NYSE	IRS	Wed, Jun 21, 2000	22.33	22.33	22.10	22.10
1321	NYSE	IRS	Tue, Jun 20, 2000	22.89	22.89	22.10	22.10
1320	NYSE	IRS	Mon, Jun 19, 2000	22.33	22.78	22.33	22.78
1319	NYSE	IRS	Fri, Jun 16, 2000	22.56	22.56	22.10	22.10
1318	NYSE	IRS	Thu, Jun 15, 2000	23.12	23.12	22.39	22.39
1317	NYSE	IRS	Tue, Jun 13, 2000	23.23	23.23	23.23	23.23
1316	NYSE	IRS	Mon, Jun 12, 2000	23.01	23.01	23.01	23.01
1315	NYSE	IRS	Fri, Jun 9, 2000	23.01	23.01	23.01	23.01
1314	NYSE	IRS	Thu, Jun 8, 2000	23.23	23.34	23.23	23.23
1313	NYSE	IRS	Wed, Jun 7, 2000	23.40	23.40	23.01	23.01
1312	NYSE	IRS	Tue, Jun 6, 2000	23.23	23.23	23.23	23.23
1311	NYSE	IRS	Mon, Jun 5, 2000	23.34	23.34	23.34	23.34
1310	NYSE	IRS	Fri, Jun 2, 2000	22.78	23.23	22.78	23.23
1309	NYSE	IRS	Thu, Jun 1, 2000	22.33	22.56	22.33	22.56
1308	NYSE	IRS	Wed, May 31, 2000	22.10	22.33	21.99	21.99
1307	NYSE	IRS	Tue, May 30, 2000	21.65	21.93	21.65	21.88
1306	NYSE	IRS	Fri, May 26, 2000	21.65	21.65	21.65	21.65
1305	NYSE	IRS	Thu, May 25, 2000	21.77	21.77	21.77	21.77
1304	NYSE	IRS	Wed, May 24, 2000	21.31	21.77	21.15	21.77
1303	NYSE	IRS	Tue, May 23, 2000	20.53	21.09	20.53	21.09
1302	NYSE	IRS	Mon, May 22, 2000	20.98	20.98	20.19	20.53
1301	NYSE	IRS	Fri, May 19, 2000	21.31	21.31	20.75	20.75
1300	NYSE	IRS	Thu, May 18, 2000	21.65	21.65	21.20	21.65
1299	NYSE	IRS	Wed, May 17, 2000	22.33	22.33	21.77	21.93
1298	NYSE	IRS	Tue, May 16, 2000	22.89	22.89	22.89	22.89
1297	NYSE	IRS	Mon, May 15, 2000	23.01	23.12	23.01	23.12
1296	NYSE	IRS	Fri, May 12, 2000	23.85	23.91	23.12	23.12
1295	NYSE	IRS	Thu, May 11, 2000	23.80	24.02	23.80	24.02
1294	NYSE	IRS	Wed, May 10, 2000	23.80	24.02	23.23	23.68
1293	NYSE	IRS	Tue, May 9, 2000	23.57	23.91	23.46	23.80
1292	NYSE	IRS	Mon, May 8, 2000	25.26	25.26	24.02	24.13
1291	NYSE	IRS	Fri, May 5, 2000	25.49	25.49	25.49	25.49
1290	NYSE	IRS	Thu, May 4, 2000	26.39	26.39	25.71	25.71
1289	NYSE	IRS	Tue, May 2, 2000	26.84	26.84	26.50	26.50
1288	NYSE	IRS	Thu, Apr 27, 2000	27.07	27.07	26.61	26.78
1287	NYSE	IRS	Wed, Apr 26, 2000	27.07	27.07	27.01	27.07
1286	NYSE	IRS	Tue, Apr 25, 2000	26.39	26.95	26.28	26.95
1285	NYSE	IRS	Mon, Apr 24, 2000	26.61	26.61	26.61	26.61
1284	NYSE	IRS	Wed, Apr 19, 2000	26.61	26.73	26.61	26.73
1283	NYSE	IRS	Tue, Apr 18, 2000	26.39	26.61	26.39	26.61
1282	NYSE	IRS	Fri, Apr 14, 2000	27.74	27.74	26.39	26.39
1281	NYSE	IRS	Thu, Apr 13, 2000	27.86	28.08	27.86	27.91
1280	NYSE	IRS	Wed, Apr 12, 2000	28.19	28.19	27.97	27.97
1279	NYSE	IRS	Tue, Apr 11, 2000	28.36	28.36	28.36	28.36
1278	NYSE	IRS	Mon, Apr 10, 2000	28.25	28.31	28.25	28.25
1277	NYSE	IRS	Fri, Apr 7, 2000	28.14	28.14	28.14	28.14
1276	NYSE	IRS	Thu, Apr 6, 2000	27.29	28.14	27.29	28.02
1275	NYSE	IRS	Wed, Apr 5, 2000	27.63	27.63	27.18	27.18
1274	NYSE	IRS	Tue, Apr 4, 2000	27.80	27.86	27.74	27.74
1273	NYSE	IRS	Mon, Apr 3, 2000	27.97	27.97	27.80	27.80
1272	NYSE	IRS	Fri, Mar 31, 2000	28.64	28.64	28.19	28.19
1271	NYSE	IRS	Thu, Mar 30, 2000	28.76	28.76	28.53	28.53
1270	NYSE	IRS	Wed, Mar 29, 2000	28.98	28.98	28.81	28.87
1269	NYSE	IRS	Tue, Mar 28, 2000	29.43	29.43	28.87	28.87
1268	NYSE	IRS	Mon, Mar 27, 2000	30.34	30.34	29.77	29.77
1267	NYSE	IRS	Fri, Mar 24, 2000	30.62	30.62	30.56	30.56
1266	NYSE	IRS	Thu, Mar 23, 2000	30.62	30.67	30.56	30.62
1265	NYSE	IRS	Wed, Mar 22, 2000	30.62	30.62	30.62	30.62
1264	NYSE	IRS	Tue, Mar 21, 2000	30.67	30.67	30.45	30.62
1263	NYSE	IRS	Mon, Mar 20, 2000	30.96	31.35	30.79	30.79
1262	NYSE	IRS	Fri, Mar 17, 2000	31.86	31.97	31.18	31.18
1261	NYSE	IRS	Thu, Mar 16, 2000	30.51	31.24	30.51	31.24
1260	NYSE	IRS	Wed, Mar 15, 2000	30.90	30.90	30.84	30.84
1259	NYSE	IRS	Tue, Mar 14, 2000	29.83	30.45	29.66	30.45
1258	NYSE	IRS	Mon, Mar 13, 2000	29.10	30.05	28.87	30.05
1257	NYSE	IRS	Fri, Mar 10, 2000	29.10	29.77	29.10	29.21
1256	NYSE	IRS	Thu, Mar 9, 2000	29.04	29.32	29.04	29.32
1255	NYSE	IRS	Tue, Mar 7, 2000	28.98	29.04	28.93	28.93
1254	NYSE	IRS	Mon, Mar 6, 2000	29.10	29.66	29.10	29.10
1253	NYSE	IRS	Fri, Mar 3, 2000	29.04	29.04	29.04	29.04
1252	NYSE	IRS	Thu, Mar 2, 2000	28.70	28.93	28.70	28.93
1251	NYSE	IRS	Wed, Mar 1, 2000	29.27	29.27	28.70	28.76
1250	NYSE	IRS	Mon, Feb 28, 2000	29.32	29.43	29.32	29.43
1249	NYSE	IRS	Fri, Feb 25, 2000	28.98	29.15	28.87	29.15
1248	NYSE	IRS	Thu, Feb 24, 2000	28.98	29.21	28.98	29.10
1247	NYSE	IRS	Wed, Feb 23, 2000	29.21	29.21	28.98	29.10
1246	NYSE	IRS	Tue, Feb 22, 2000	29.66	29.66	29.21	29.21
1245	NYSE	IRS	Fri, Feb 18, 2000	29.21	29.77	29.21	29.60
1244	NYSE	IRS	Thu, Feb 17, 2000	29.66	29.89	29.15	29.15
1243	NYSE	IRS	Wed, Feb 16, 2000	29.49	29.49	29.49	29.49
1242	NYSE	IRS	Tue, Feb 15, 2000	29.43	29.43	29.32	29.38
1241	NYSE	IRS	Mon, Feb 14, 2000	29.83	29.83	29.55	29.60
1240	NYSE	IRS	Fri, Feb 11, 2000	30.22	30.22	29.89	29.89
1239	NYSE	IRS	Thu, Feb 10, 2000	29.77	30.56	29.77	30.28
1238	NYSE	IRS	Wed, Feb 9, 2000	29.55	29.66	29.55	29.66
1237	NYSE	IRS	Tue, Feb 8, 2000	28.98	29.32	28.98	29.32
1236	NYSE	IRS	Mon, Feb 7, 2000	28.87	29.04	28.76	28.93
1235	NYSE	IRS	Fri, Feb 4, 2000	29.04	29.04	28.87	28.87
1234	NYSE	IRS	Thu, Feb 3, 2000	28.93	29.10	28.87	29.04
1233	NYSE	IRS	Wed, Feb 2, 2000	28.87	28.98	28.81	28.98
1232	NYSE	IRS	Tue, Feb 1, 2000	28.76	28.98	28.76	28.98
1231	NYSE	IRS	Mon, Jan 31, 2000	28.64	28.81	28.64	28.81
1230	NYSE	IRS	Fri, Jan 28, 2000	28.76	28.76	28.64	28.70
1229	NYSE	IRS	Thu, Jan 27, 2000	28.25	28.64	28.25	28.64
1228	NYSE	IRS	Wed, Jan 26, 2000	27.63	28.31	27.63	28.14
1227	NYSE	IRS	Tue, Jan 25, 2000	27.12	27.57	27.07	27.57
1226	NYSE	IRS	Mon, Jan 24, 2000	26.90	27.07	26.90	27.07
1225	NYSE	IRS	Fri, Jan 21, 2000	27.07	27.12	26.78	26.78
1224	NYSE	IRS	Thu, Jan 20, 2000	27.18	27.29	27.07	27.07
1223	NYSE	IRS	Wed, Jan 19, 2000	27.40	27.63	27.29	27.35
1222	NYSE	IRS	Tue, Jan 18, 2000	26.90	27.29	26.90	27.29
1221	NYSE	IRS	Fri, Jan 14, 2000	27.01	27.01	26.78	26.78
1220	NYSE	IRS	Thu, Jan 13, 2000	26.95	27.01	26.78	26.78
1219	NYSE	IRS	Wed, Jan 12, 2000	26.84	26.84	26.84	26.84
1218	NYSE	IRS	Tue, Jan 11, 2000	26.73	26.90	26.73	26.84
1217	NYSE	IRS	Mon, Jan 10, 2000	27.29	27.29	26.61	26.61
1216	NYSE	IRS	Fri, Jan 7, 2000	27.29	27.29	27.12	27.18
1215	NYSE	IRS	Thu, Jan 6, 2000	28.14	28.14	27.29	27.29
1214	NYSE	IRS	Wed, Jan 5, 2000	28.87	28.87	28.19	28.19
1213	NYSE	IRS	Tue, Jan 4, 2000	28.98	28.98	28.59	28.70
1212	NYSE	IRS	Mon, Jan 3, 2000	29.10	29.10	28.87	29.10
1211	NYSE	IRS	Thu, Dec 30, 1999	29.10	29.15	29.10	29.15
1210	NYSE	IRS	Wed, Dec 29, 1999	28.87	29.04	28.87	29.04
1209	NYSE	IRS	Tue, Dec 28, 1999	29.15	29.15	28.87	28.87
1208	NYSE	IRS	Mon, Dec 27, 1999	29.32	29.32	29.15	29.21
1207	NYSE	IRS	Thu, Dec 23, 1999	29.15	29.32	29.15	29.32
1206	NYSE	IRS	Wed, Dec 22, 1999	29.49	29.49	29.15	29.15
1205	NYSE	IRS	Tue, Dec 21, 1999	29.27	29.43	29.27	29.43
1204	NYSE	IRS	Fri, Dec 17, 1999	29.15	29.38	29.15	29.38
1203	NYSE	IRS	Thu, Dec 16, 1999	28.70	29.32	28.70	29.10
1202	NYSE	IRS	Wed, Dec 15, 1999	28.93	28.93	28.64	28.64
1201	NYSE	IRS	Tue, Dec 14, 1999	29.10	29.10	28.98	29.04
1200	NYSE	IRS	Mon, Dec 13, 1999	28.87	29.10	28.87	29.10
1199	NYSE	IRS	Fri, Dec 10, 1999	28.87	28.87	28.76	28.76
1198	NYSE	IRS	Thu, Dec 9, 1999	29.10	29.21	28.98	28.98
1197	NYSE	IRS	Wed, Dec 8, 1999	29.15	29.15	29.15	29.15
1196	NYSE	IRS	Tue, Dec 7, 1999	28.87	29.10	28.87	29.10
1195	NYSE	IRS	Mon, Dec 6, 1999	28.70	28.87	28.70	28.87
1194	NYSE	IRS	Fri, Dec 3, 1999	28.93	28.93	28.64	28.70
1193	NYSE	IRS	Thu, Dec 2, 1999	28.76	28.98	28.76	28.98
1192	NYSE	IRS	Wed, Dec 1, 1999	28.87	28.87	28.87	28.87
1191	NYSE	IRS	Tue, Nov 30, 1999	28.53	28.81	28.53	28.81
1190	NYSE	IRS	Mon, Nov 29, 1999	28.36	28.59	28.19	28.48
1189	NYSE	IRS	Fri, Nov 26, 1999	27.86	28.48	27.86	28.48
1188	NYSE	IRS	Wed, Nov 24, 1999	27.57	27.86	27.52	27.80
1187	NYSE	IRS	Tue, Nov 23, 1999	27.24	27.80	27.18	27.74
1186	NYSE	IRS	Mon, Nov 22, 1999	27.07	27.24	26.95	27.24
1185	NYSE	IRS	Fri, Nov 19, 1999	27.35	27.35	27.35	27.35
1184	NYSE	IRS	Thu, Nov 18, 1999	27.63	27.63	27.46	27.46
1183	NYSE	IRS	Wed, Nov 17, 1999	28.36	28.36	27.63	27.63
1182	NYSE	IRS	Tue, Nov 16, 1999	28.48	28.48	28.25	28.25
1181	NYSE	IRS	Mon, Nov 15, 1999	28.53	28.59	28.53	28.59
1180	NYSE	IRS	Fri, Nov 12, 1999	28.31	28.64	28.31	28.42
1179	NYSE	IRS	Thu, Nov 11, 1999	29.32	29.32	28.87	28.93
1178	NYSE	IRS	Wed, Nov 10, 1999	28.98	29.38	28.98	29.38
1177	NYSE	IRS	Tue, Nov 9, 1999	28.98	29.04	28.81	29.04
1176	NYSE	IRS	Mon, Nov 8, 1999	28.59	29.10	28.59	29.10
1175	NYSE	IRS	Fri, Nov 5, 1999	28.08	28.53	27.97	28.53
1174	NYSE	IRS	Thu, Nov 4, 1999	27.97	28.31	27.97	28.08
1173	NYSE	IRS	Wed, Nov 3, 1999	27.07	28.02	27.07	27.86
1172	NYSE	IRS	Tue, Nov 2, 1999	27.01	27.18	26.90	27.01
1171	NYSE	IRS	Mon, Nov 1, 1999	27.18	27.18	27.07	27.07
1170	NYSE	IRS	Fri, Oct 29, 1999	27.12	27.24	27.12	27.24
1169	NYSE	IRS	Thu, Oct 28, 1999	26.95	27.12	26.95	27.12
1168	NYSE	IRS	Wed, Oct 27, 1999	26.95	26.95	26.61	26.78
1167	NYSE	IRS	Tue, Oct 26, 1999	27.01	27.01	26.90	27.01
1166	NYSE	IRS	Mon, Oct 25, 1999	26.95	26.95	26.61	26.90
1165	NYSE	IRS	Fri, Oct 22, 1999	25.88	27.01	25.88	27.01
1164	NYSE	IRS	Thu, Oct 21, 1999	25.54	25.77	25.54	25.77
1163	NYSE	IRS	Wed, Oct 20, 1999	25.37	25.54	25.37	25.54
1162	NYSE	IRS	Tue, Oct 19, 1999	25.26	25.43	25.26	25.32
1161	NYSE	IRS	Mon, Oct 18, 1999	25.15	25.15	25.15	25.15
1160	NYSE	IRS	Fri, Oct 15, 1999	25.60	25.60	25.15	25.26
1159	NYSE	IRS	Thu, Oct 14, 1999	25.54	25.66	25.54	25.66
1158	NYSE	IRS	Wed, Oct 13, 1999	25.49	25.66	25.49	25.60
1157	NYSE	IRS	Tue, Oct 12, 1999	25.60	25.60	25.43	25.43
1156	NYSE	IRS	Mon, Oct 11, 1999	25.83	25.83	25.77	25.77
1155	NYSE	IRS	Fri, Oct 8, 1999	25.83	25.83	25.71	25.71
1154	NYSE	IRS	Thu, Oct 7, 1999	25.04	25.54	25.04	25.43
1153	NYSE	IRS	Wed, Oct 6, 1999	24.98	24.98	24.98	24.98
1152	NYSE	IRS	Tue, Oct 5, 1999	25.32	25.32	24.92	24.92
1151	NYSE	IRS	Mon, Oct 4, 1999	25.32	25.37	25.32	25.37
1150	NYSE	IRS	Fri, Oct 1, 1999	25.26	25.26	25.21	25.26
1149	NYSE	IRS	Thu, Sep 30, 1999	25.15	25.37	25.15	25.37
1148	NYSE	IRS	Wed, Sep 29, 1999	25.15	25.21	25.04	25.04
1147	NYSE	IRS	Tue, Sep 28, 1999	25.26	25.26	25.09	25.09
1146	NYSE	IRS	Mon, Sep 27, 1999	24.81	25.26	24.81	25.26
1145	NYSE	IRS	Fri, Sep 24, 1999	24.81	24.81	24.75	24.75
1144	NYSE	IRS	Thu, Sep 23, 1999	24.92	24.92	24.75	24.75
1143	NYSE	IRS	Wed, Sep 22, 1999	24.92	24.98	24.58	24.98
1142	NYSE	IRS	Tue, Sep 21, 1999	25.32	25.32	24.92	24.92
1141	NYSE	IRS	Mon, Sep 20, 1999	25.32	25.32	25.32	25.32
1140	NYSE	IRS	Fri, Sep 17, 1999	25.66	25.66	25.37	25.37
1139	NYSE	IRS	Thu, Sep 16, 1999	25.94	25.94	25.71	25.71
1138	NYSE	IRS	Wed, Sep 15, 1999	25.99	25.99	25.99	25.99
1137	NYSE	IRS	Tue, Sep 14, 1999	25.99	26.05	25.99	26.05
1136	NYSE	IRS	Mon, Sep 13, 1999	26.16	26.16	25.99	25.99
1135	NYSE	IRS	Fri, Sep 10, 1999	26.28	26.28	26.16	26.16
1134	NYSE	IRS	Thu, Sep 9, 1999	25.71	26.16	25.71	26.16
1133	NYSE	IRS	Wed, Sep 8, 1999	25.26	25.54	25.26	25.54
1132	NYSE	IRS	Tue, Sep 7, 1999	25.94	25.94	25.09	25.09
1131	NYSE	IRS	Fri, Sep 3, 1999	26.16	26.16	25.94	25.94
1130	NYSE	IRS	Wed, Sep 1, 1999	25.94	25.94	25.94	25.94
1129	NYSE	IRS	Tue, Aug 31, 1999	26.16	26.16	26.16	26.16
1128	NYSE	IRS	Fri, Aug 27, 1999	26.39	26.39	26.05	26.28
1127	NYSE	IRS	Thu, Aug 26, 1999	26.61	26.73	26.39	26.39
1126	NYSE	IRS	Wed, Aug 25, 1999	26.28	26.50	26.28	26.50
1125	NYSE	IRS	Tue, Aug 24, 1999	26.33	26.33	26.28	26.28
1124	NYSE	IRS	Mon, Aug 23, 1999	25.77	26.33	25.77	26.28
1123	NYSE	IRS	Fri, Aug 20, 1999	25.77	25.77	25.77	25.77
1122	NYSE	IRS	Thu, Aug 19, 1999	25.83	25.83	25.83	25.83
1121	NYSE	IRS	Wed, Aug 18, 1999	25.77	25.94	25.77	25.94
1120	NYSE	IRS	Tue, Aug 17, 1999	25.60	25.83	25.60	25.83
1119	NYSE	IRS	Fri, Aug 13, 1999	25.37	25.49	25.37	25.49
1118	NYSE	IRS	Thu, Aug 12, 1999	25.04	25.37	25.04	25.37
1117	NYSE	IRS	Wed, Aug 11, 1999	25.26	25.26	24.81	24.92
1116	NYSE	IRS	Tue, Aug 10, 1999	25.77	25.77	25.26	25.37
1115	NYSE	IRS	Mon, Aug 9, 1999	25.71	25.88	25.71	25.88
1114	NYSE	IRS	Fri, Aug 6, 1999	25.21	25.60	25.21	25.60
1113	NYSE	IRS	Thu, Aug 5, 1999	25.15	25.26	25.15	25.26
1112	NYSE	IRS	Wed, Aug 4, 1999	25.26	25.43	25.26	25.26
1111	NYSE	IRS	Tue, Aug 3, 1999	25.54	25.54	25.26	25.26
1110	NYSE	IRS	Mon, Aug 2, 1999	25.60	25.71	25.49	25.49
1109	NYSE	IRS	Fri, Jul 30, 1999	25.43	25.66	25.43	25.43
1108	NYSE	IRS	Thu, Jul 29, 1999	25.04	25.49	24.98	25.49
1107	NYSE	IRS	Wed, Jul 28, 1999	24.81	25.04	24.81	25.04
1106	NYSE	IRS	Tue, Jul 27, 1999	24.75	24.81	24.75	24.81
1105	NYSE	IRS	Fri, Jul 23, 1999	24.81	24.81	24.81	24.81
1104	NYSE	IRS	Thu, Jul 22, 1999	24.81	25.04	24.70	24.87
1103	NYSE	IRS	Wed, Jul 21, 1999	24.58	24.58	24.58	24.58
1102	NYSE	IRS	Tue, Jul 20, 1999	25.83	25.83	24.58	24.70
1101	NYSE	IRS	Mon, Jul 19, 1999	26.11	26.11	25.26	25.60
1100	NYSE	IRS	Fri, Jul 16, 1999	25.37	25.88	25.32	25.88
1099	NYSE	IRS	Wed, Jul 14, 1999	24.87	25.60	24.87	25.26
1098	NYSE	IRS	Tue, Jul 13, 1999	25.26	25.26	24.81	24.81
1097	NYSE	IRS	Mon, Jul 12, 1999	26.39	26.39	25.49	25.49
1096	NYSE	IRS	Fri, Jul 9, 1999	26.39	26.39	26.39	26.39
1095	NYSE	IRS	Thu, Jul 8, 1999	27.29	27.29	26.61	26.61
1094	NYSE	IRS	Wed, Jul 7, 1999	28.31	28.31	27.40	27.40
1093	NYSE	IRS	Tue, Jul 6, 1999	28.53	28.53	28.42	28.42
1092	NYSE	IRS	Fri, Jul 2, 1999	27.91	28.36	27.91	28.36
1091	NYSE	IRS	Thu, Jul 1, 1999	28.08	28.08	27.86	27.86
1090	NYSE	IRS	Wed, Jun 30, 1999	28.81	28.81	27.86	27.86
1089	NYSE	IRS	Tue, Jun 29, 1999	28.98	28.98	28.87	28.87
1088	NYSE	IRS	Mon, Jun 28, 1999	28.87	29.27	28.87	29.10
1087	NYSE	IRS	Fri, Jun 25, 1999	28.64	28.98	28.64	28.76
1086	NYSE	IRS	Thu, Jun 24, 1999	27.69	28.42	27.69	28.42
1085	NYSE	IRS	Wed, Jun 23, 1999	27.29	28.08	27.29	27.86
1084	NYSE	IRS	Tue, Jun 22, 1999	26.61	27.24	26.61	27.12
1083	NYSE	IRS	Mon, Jun 21, 1999	26.61	26.61	26.61	26.61
1082	NYSE	IRS	Thu, Jun 17, 1999	26.90	27.12	26.90	27.12
1081	NYSE	IRS	Wed, Jun 16, 1999	26.84	27.18	26.84	27.12
1080	NYSE	IRS	Tue, Jun 15, 1999	26.90	27.07	26.84	27.07
1079	NYSE	IRS	Thu, Jun 10, 1999	26.95	26.95	26.45	26.67
1078	NYSE	IRS	Wed, Jun 9, 1999	27.01	27.01	27.01	27.01
1077	NYSE	IRS	Tue, Jun 8, 1999	27.18	27.18	27.01	27.07
1076	NYSE	IRS	Mon, Jun 7, 1999	26.50	27.18	26.50	27.18
1075	NYSE	IRS	Fri, Jun 4, 1999	26.39	26.39	26.39	26.39
1074	NYSE	IRS	Wed, Jun 2, 1999	26.22	26.22	26.22	26.22
1073	NYSE	IRS	Tue, Jun 1, 1999	26.05	26.28	26.05	26.22
1072	NYSE	IRS	Fri, May 28, 1999	25.83	26.05	25.83	26.05
1071	NYSE	IRS	Thu, May 27, 1999	26.39	26.39	26.05	26.05
1070	NYSE	IRS	Wed, May 26, 1999	26.95	26.95	26.28	26.33
1069	NYSE	IRS	Tue, May 25, 1999	27.18	27.18	27.18	27.18
1068	NYSE	IRS	Mon, May 24, 1999	27.74	27.80	27.18	27.18
1067	NYSE	IRS	Fri, May 21, 1999	27.97	28.31	27.86	27.86
1066	NYSE	IRS	Thu, May 20, 1999	27.74	27.97	27.74	27.86
1065	NYSE	IRS	Wed, May 19, 1999	27.97	27.97	27.86	27.91
1064	NYSE	IRS	Tue, May 18, 1999	27.97	28.19	27.97	28.19
1063	NYSE	IRS	Mon, May 17, 1999	28.08	28.08	27.97	27.97
1062	NYSE	IRS	Thu, May 13, 1999	28.19	28.48	28.19	28.31
1061	NYSE	IRS	Wed, May 12, 1999	28.53	28.53	28.08	28.08
1060	NYSE	IRS	Tue, May 11, 1999	29.66	29.66	28.64	28.70
1059	NYSE	IRS	Mon, May 10, 1999	30.17	30.17	29.89	29.89
1058	NYSE	IRS	Fri, May 7, 1999	30.11	30.11	30.00	30.00
1057	NYSE	IRS	Thu, May 6, 1999	30.28	30.34	29.89	30.00
1056	NYSE	IRS	Wed, May 5, 1999	30.45	30.67	30.45	30.56
1055	NYSE	IRS	Mon, May 3, 1999	30.39	30.67	30.39	30.67
1054	NYSE	IRS	Fri, Apr 30, 1999	30.73	31.24	30.22	30.22
1053	NYSE	IRS	Thu, Apr 29, 1999	28.87	29.04	28.87	29.04
1052	NYSE	IRS	Wed, Apr 28, 1999	28.19	29.27	28.19	28.98
1051	NYSE	IRS	Tue, Apr 27, 1999	27.97	28.19	27.97	28.19
1050	NYSE	IRS	Mon, Apr 26, 1999	28.87	28.87	28.08	28.08
1049	NYSE	IRS	Fri, Apr 23, 1999	29.10	29.10	28.87	28.87
1048	NYSE	IRS	Thu, Apr 22, 1999	28.87	29.77	28.87	29.32
1047	NYSE	IRS	Wed, Apr 21, 1999	27.74	28.59	27.74	28.59
1046	NYSE	IRS	Tue, Apr 20, 1999	27.74	27.97	27.74	27.97
1045	NYSE	IRS	Mon, Apr 19, 1999	27.24	28.36	27.24	28.25
1044	NYSE	IRS	Fri, Apr 16, 1999	26.50	27.40	26.50	27.40
1043	NYSE	IRS	Thu, Apr 15, 1999	26.16	26.45	26.16	26.45
1042	NYSE	IRS	Wed, Apr 14, 1999	25.71	26.11	25.66	26.11
1041	NYSE	IRS	Tue, Apr 13, 1999	25.49	25.71	25.37	25.49
1040	NYSE	IRS	Mon, Apr 12, 1999	25.26	25.26	25.26	25.26
1039	NYSE	IRS	Fri, Apr 9, 1999	25.54	25.54	25.21	25.21
1038	NYSE	IRS	Thu, Apr 8, 1999	24.70	25.60	24.70	25.54
1037	NYSE	IRS	Wed, Apr 7, 1999	24.25	24.42	23.96	24.42
1036	NYSE	IRS	Tue, Apr 6, 1999	24.13	24.30	24.13	24.30
1035	NYSE	IRS	Mon, Apr 5, 1999	23.91	24.25	23.91	24.25
1034	NYSE	IRS	Thu, Apr 1, 1999	23.80	23.80	23.80	23.80
1033	NYSE	IRS	Wed, Mar 31, 1999	23.91	23.91	23.80	23.80
1032	NYSE	IRS	Tue, Mar 30, 1999	23.91	23.91	23.91	23.91
1031	NYSE	IRS	Fri, Mar 26, 1999	23.91	23.91	23.74	23.74
1030	NYSE	IRS	Thu, Mar 25, 1999	23.01	24.36	23.01	24.02
1029	NYSE	IRS	Wed, Mar 24, 1999	22.16	22.78	22.16	22.78
1028	NYSE	IRS	Fri, Mar 19, 1999	22.67	22.67	22.27	22.27
1027	NYSE	IRS	Thu, Mar 18, 1999	22.56	22.56	22.56	22.56
1026	NYSE	IRS	Wed, Mar 17, 1999	22.67	22.67	22.67	22.67
1025	NYSE	IRS	Tue, Mar 16, 1999	22.89	22.89	22.89	22.89
1024	NYSE	IRS	Mon, Mar 15, 1999	22.95	22.95	22.95	22.95
1023	NYSE	IRS	Fri, Mar 12, 1999	23.12	23.34	23.12	23.12
1022	NYSE	IRS	Thu, Mar 11, 1999	23.01	23.34	23.01	23.34
1021	NYSE	IRS	Wed, Mar 10, 1999	22.67	23.01	22.67	23.01
1020	NYSE	IRS	Tue, Mar 9, 1999	22.61	22.67	22.56	22.67
1019	NYSE	IRS	Mon, Mar 8, 1999	22.33	22.78	22.33	22.78
1018	NYSE	IRS	Fri, Mar 5, 1999	22.44	22.56	22.27	22.27
1017	NYSE	IRS	Thu, Mar 4, 1999	22.10	22.10	22.10	22.10
1016	NYSE	IRS	Wed, Mar 3, 1999	22.10	22.10	21.88	21.88
1015	NYSE	IRS	Tue, Mar 2, 1999	21.43	22.33	21.43	22.10
1014	NYSE	IRS	Mon, Mar 1, 1999	20.92	21.31	20.92	21.31
1013	NYSE	IRS	Fri, Feb 26, 1999	20.64	20.98	20.64	20.92
1012	NYSE	IRS	Thu, Feb 25, 1999	20.81	20.92	20.75	20.86
1011	NYSE	IRS	Wed, Feb 24, 1999	20.98	20.98	20.75	20.75
1010	NYSE	IRS	Tue, Feb 23, 1999	21.20	21.31	20.75	20.75
1009	NYSE	IRS	Mon, Feb 22, 1999	21.20	21.20	21.20	21.20
1008	NYSE	IRS	Fri, Feb 19, 1999	20.81	21.09	20.81	21.09
1007	NYSE	IRS	Thu, Feb 18, 1999	20.86	20.98	20.86	20.98
1006	NYSE	IRS	Wed, Feb 17, 1999	21.43	21.43	20.86	20.86
1005	NYSE	IRS	Tue, Feb 16, 1999	21.26	21.26	21.26	21.26
1004	NYSE	IRS	Fri, Feb 12, 1999	20.86	21.15	20.86	21.15
1003	NYSE	IRS	Thu, Feb 11, 1999	20.53	21.20	20.53	21.20
1002	NYSE	IRS	Wed, Feb 10, 1999	20.86	20.86	20.64	20.64
1001	NYSE	IRS	Tue, Feb 9, 1999	20.75	20.92	20.75	20.92
1000	NYSE	IRS	Mon, Feb 8, 1999	20.92	20.98	20.92	20.98
999	NYSE	IRS	Fri, Feb 5, 1999	21.09	21.09	20.98	20.98
998	NYSE	IRS	Thu, Feb 4, 1999	21.31	21.31	21.09	21.15
997	NYSE	IRS	Wed, Feb 3, 1999	20.92	21.54	20.92	21.54
996	NYSE	IRS	Tue, Feb 2, 1999	20.92	20.98	20.75	20.86
995	NYSE	IRS	Mon, Feb 1, 1999	20.75	20.86	20.75	20.75
994	NYSE	IRS	Fri, Jan 29, 1999	20.64	20.75	20.64	20.75
993	NYSE	IRS	Thu, Jan 28, 1999	20.30	21.20	20.30	20.75
992	NYSE	IRS	Wed, Jan 27, 1999	19.85	20.36	19.85	20.19
991	NYSE	IRS	Tue, Jan 26, 1999	19.57	20.07	19.57	19.74
990	NYSE	IRS	Mon, Jan 25, 1999	19.00	19.57	19.00	19.57
989	NYSE	IRS	Fri, Jan 22, 1999	18.50	19.40	18.50	18.95
988	NYSE	IRS	Thu, Jan 21, 1999	20.30	20.30	19.85	19.85
987	NYSE	IRS	Wed, Jan 20, 1999	20.30	20.41	20.07	20.07
986	NYSE	IRS	Tue, Jan 19, 1999	21.20	21.20	19.96	20.13
985	NYSE	IRS	Fri, Jan 15, 1999	19.28	21.65	19.28	21.43
984	NYSE	IRS	Thu, Jan 14, 1999	20.75	20.86	18.95	19.34
983	NYSE	IRS	Wed, Jan 13, 1999	22.10	22.10	20.64	20.75
982	NYSE	IRS	Tue, Jan 12, 1999	24.08	24.08	22.61	22.84
981	NYSE	IRS	Mon, Jan 11, 1999	24.58	24.58	24.25	24.25
980	NYSE	IRS	Fri, Jan 8, 1999	25.09	25.32	24.81	24.81
979	NYSE	IRS	Thu, Jan 7, 1999	25.26	25.26	25.26	25.26
978	NYSE	IRS	Wed, Jan 6, 1999	24.47	25.43	24.47	25.32
977	NYSE	IRS	Tue, Jan 5, 1999	24.64	24.64	24.02	24.36
976	NYSE	IRS	Mon, Jan 4, 1999	24.81	25.15	24.42	24.64
975	NYSE	IRS	Thu, Dec 31, 1998	25.09	25.09	25.09	25.09
974	NYSE	IRS	Wed, Dec 30, 1998	24.81	25.04	24.81	24.81
973	NYSE	IRS	Tue, Dec 29, 1998	24.70	24.70	24.70	24.70
972	NYSE	IRS	Mon, Dec 28, 1998	24.47	25.04	24.47	24.70
971	NYSE	IRS	Thu, Dec 24, 1998	24.92	24.92	24.81	24.81
970	NYSE	IRS	Wed, Dec 23, 1998	24.81	25.21	24.81	25.21
969	NYSE	IRS	Tue, Dec 22, 1998	13.93	14.18	13.93	14.18
968	NYSE	IRS	Mon, Dec 21, 1998	13.33	13.87	13.23	13.87
967	NYSE	IRS	Fri, Dec 18, 1998	12.92	13.42	12.92	13.33
966	NYSE	IRS	Thu, Dec 17, 1998	12.73	12.92	12.73	12.92
965	NYSE	IRS	Wed, Dec 16, 1998	12.92	12.92	12.79	12.82
964	NYSE	IRS	Tue, Dec 15, 1998	12.79	12.92	12.66	12.92
963	NYSE	IRS	Mon, Dec 14, 1998	12.98	13.14	12.66	12.66
962	NYSE	IRS	Fri, Dec 11, 1998	13.39	13.39	13.17	13.30
961	NYSE	IRS	Thu, Dec 10, 1998	13.58	13.58	13.36	13.42
960	NYSE	IRS	Wed, Dec 9, 1998	13.49	13.68	13.49	13.61
959	NYSE	IRS	Tue, Dec 8, 1998	13.71	13.71	13.49	13.49
958	NYSE	IRS	Mon, Dec 7, 1998	13.87	13.96	13.87	13.96
957	NYSE	IRS	Fri, Dec 4, 1998	13.87	14.06	13.84	13.84
956	NYSE	IRS	Thu, Dec 3, 1998	14.06	14.06	13.93	13.99
955	NYSE	IRS	Wed, Dec 2, 1998	14.18	14.18	14.18	14.18
954	NYSE	IRS	Tue, Dec 1, 1998	14.09	14.18	13.77	14.18
953	NYSE	IRS	Mon, Nov 30, 1998	14.56	14.56	14.18	14.18
952	NYSE	IRS	Fri, Nov 27, 1998	14.88	14.88	14.69	14.69
951	NYSE	IRS	Wed, Nov 25, 1998	14.88	14.94	14.88	14.88
950	NYSE	IRS	Tue, Nov 24, 1998	14.88	14.94	14.75	14.91
949	NYSE	IRS	Mon, Nov 23, 1998	14.18	14.91	14.18	14.88
948	NYSE	IRS	Fri, Nov 20, 1998	13.42	14.06	13.42	14.06
947	NYSE	IRS	Thu, Nov 19, 1998	13.68	13.68	13.42	13.42
946	NYSE	IRS	Wed, Nov 18, 1998	13.27	13.55	13.27	13.55
945	NYSE	IRS	Tue, Nov 17, 1998	12.98	13.42	12.66	13.17
944	NYSE	IRS	Mon, Nov 16, 1998	13.23	13.36	13.04	13.04
943	NYSE	IRS	Fri, Nov 13, 1998	13.23	13.23	13.23	13.23
942	NYSE	IRS	Thu, Nov 12, 1998	13.65	13.65	13.42	13.46
941	NYSE	IRS	Wed, Nov 11, 1998	13.87	14.06	13.87	13.90
940	NYSE	IRS	Tue, Nov 10, 1998	13.93	13.93	13.80	13.84
939	NYSE	IRS	Mon, Nov 9, 1998	14.22	14.22	14.06	14.06
938	NYSE	IRS	Fri, Nov 6, 1998	14.44	14.44	14.18	14.28
937	NYSE	IRS	Thu, Nov 5, 1998	14.72	14.72	14.37	14.44
936	NYSE	IRS	Wed, Nov 4, 1998	15.20	15.20	14.63	14.75
935	NYSE	IRS	Tue, Nov 3, 1998	13.93	14.44	13.80	14.44
934	NYSE	IRS	Mon, Nov 2, 1998	13.42	13.80	13.27	13.68
933	NYSE	IRS	Fri, Oct 30, 1998	12.41	13.11	12.41	13.11
932	NYSE	IRS	Thu, Oct 29, 1998	12.63	12.63	12.16	12.38
931	NYSE	IRS	Wed, Oct 28, 1998	12.79	12.89	12.66	12.66
930	NYSE	IRS	Tue, Oct 27, 1998	12.66	12.66	12.47	12.66
929	NYSE	IRS	Mon, Oct 26, 1998	12.54	12.60	12.54	12.54
928	NYSE	IRS	Fri, Oct 23, 1998	12.66	13.11	12.54	12.66
927	NYSE	IRS	Thu, Oct 22, 1998	12.66	12.66	12.41	12.66
926	NYSE	IRS	Wed, Oct 21, 1998	12.28	12.92	12.28	12.60
925	NYSE	IRS	Tue, Oct 20, 1998	11.90	12.28	11.90	12.16
924	NYSE	IRS	Mon, Oct 19, 1998	11.62	11.62	11.52	11.52
923	NYSE	IRS	Fri, Oct 16, 1998	11.65	12.03	11.59	11.59
922	NYSE	IRS	Thu, Oct 15, 1998	11.14	11.27	11.14	11.27
921	NYSE	IRS	Wed, Oct 14, 1998	10.70	11.11	10.20	10.92
920	NYSE	IRS	Tue, Oct 13, 1998	10.45	10.76	10.45	10.70
919	NYSE	IRS	Mon, Oct 12, 1998	10.20	10.39	10.20	10.39
918	NYSE	IRS	Fri, Oct 9, 1998	9.88	10.20	9.88	10.20
917	NYSE	IRS	Thu, Oct 8, 1998	9.88	9.88	9.72	9.88
916	NYSE	IRS	Wed, Oct 7, 1998	10.13	10.13	10.01	10.13
915	NYSE	IRS	Tue, Oct 6, 1998	9.94	10.51	9.94	10.13
914	NYSE	IRS	Mon, Oct 5, 1998	10.51	10.51	9.44	10.01
913	NYSE	IRS	Fri, Oct 2, 1998	10.26	10.61	10.26	10.51
912	NYSE	IRS	Thu, Oct 1, 1998	10.64	10.64	10.13	10.26
911	NYSE	IRS	Wed, Sep 30, 1998	11.14	11.14	10.67	10.89
910	NYSE	IRS	Tue, Sep 29, 1998	11.52	11.52	11.24	11.24
909	NYSE	IRS	Mon, Sep 28, 1998	11.24	11.65	11.24	11.65
908	NYSE	IRS	Fri, Sep 25, 1998	10.64	11.14	10.32	11.14
907	NYSE	IRS	Thu, Sep 24, 1998	12.19	12.19	10.89	10.89
906	NYSE	IRS	Wed, Sep 23, 1998	10.89	12.22	10.89	12.19
905	NYSE	IRS	Tue, Sep 22, 1998	10.07	11.02	10.07	10.70
904	NYSE	IRS	Mon, Sep 21, 1998	10.13	10.13	9.82	9.88
903	NYSE	IRS	Fri, Sep 18, 1998	9.63	10.23	9.63	10.16
902	NYSE	IRS	Thu, Sep 17, 1998	10.01	10.01	9.12	9.25
901	NYSE	IRS	Wed, Sep 16, 1998	11.14	11.14	10.51	10.64
900	NYSE	IRS	Tue, Sep 15, 1998	9.63	11.33	9.63	10.89
899	NYSE	IRS	Mon, Sep 14, 1998	9.56	9.82	9.34	9.34
898	NYSE	IRS	Fri, Sep 11, 1998	9.12	9.88	9.12	9.82
897	NYSE	IRS	Thu, Sep 10, 1998	10.64	10.64	9.82	9.82
896	NYSE	IRS	Wed, Sep 9, 1998	11.59	11.59	10.57	10.89
895	NYSE	IRS	Tue, Sep 8, 1998	11.14	12.79	11.14	11.62
894	NYSE	IRS	Fri, Sep 4, 1998	11.90	11.90	11.02	11.02
893	NYSE	IRS	Thu, Sep 3, 1998	12.54	12.54	12.28	12.28
892	NYSE	IRS	Wed, Sep 2, 1998	12.79	12.85	12.66	12.66
891	NYSE	IRS	Tue, Sep 1, 1998	11.65	12.79	11.40	12.76
890	NYSE	IRS	Mon, Aug 31, 1998	12.28	12.28	12.03	12.03
889	NYSE	IRS	Fri, Aug 28, 1998	12.22	12.41	12.13	12.28
888	NYSE	IRS	Thu, Aug 27, 1998	13.68	13.68	12.54	12.57
887	NYSE	IRS	Wed, Aug 26, 1998	14.69	14.69	14.06	14.06
886	NYSE	IRS	Tue, Aug 25, 1998	14.82	14.94	14.82	14.94
885	NYSE	IRS	Mon, Aug 24, 1998	14.69	15.07	14.69	14.82
884	NYSE	IRS	Fri, Aug 21, 1998	15.04	15.04	14.18	14.69
883	NYSE	IRS	Thu, Aug 20, 1998	15.89	15.89	15.01	15.01
882	NYSE	IRS	Wed, Aug 19, 1998	15.83	16.02	15.77	16.02
881	NYSE	IRS	Tue, Aug 18, 1998	16.21	16.21	16.02	16.02
880	NYSE	IRS	Fri, Aug 14, 1998	16.46	16.72	16.46	16.72
879	NYSE	IRS	Thu, Aug 13, 1998	15.96	16.40	15.89	16.40
878	NYSE	IRS	Wed, Aug 12, 1998	16.21	16.21	16.08	16.08
877	NYSE	IRS	Tue, Aug 11, 1998	16.84	16.84	16.34	16.34
876	NYSE	IRS	Mon, Aug 10, 1998	17.03	17.03	16.94	16.94
875	NYSE	IRS	Fri, Aug 7, 1998	17.86	17.86	17.10	17.10
874	NYSE	IRS	Thu, Aug 6, 1998	18.11	18.11	17.48	17.98
873	NYSE	IRS	Wed, Aug 5, 1998	18.27	18.33	18.05	18.24
872	NYSE	IRS	Tue, Aug 4, 1998	18.62	18.62	18.30	18.30
871	NYSE	IRS	Mon, Aug 3, 1998	18.74	18.74	18.68	18.68
870	NYSE	IRS	Fri, Jul 31, 1998	18.49	18.84	18.49	18.84
869	NYSE	IRS	Thu, Jul 30, 1998	18.49	18.62	18.36	18.62
868	NYSE	IRS	Wed, Jul 29, 1998	18.65	18.65	18.62	18.62
867	NYSE	IRS	Tue, Jul 28, 1998	18.74	18.74	18.62	18.62
866	NYSE	IRS	Mon, Jul 27, 1998	18.87	18.87	18.74	18.78
865	NYSE	IRS	Fri, Jul 24, 1998	18.87	18.90	18.74	18.90
864	NYSE	IRS	Thu, Jul 23, 1998	19.25	19.28	19.12	19.12
863	NYSE	IRS	Wed, Jul 22, 1998	19.28	19.28	19.25	19.25
862	NYSE	IRS	Tue, Jul 21, 1998	19.44	19.73	19.28	19.28
861	NYSE	IRS	Mon, Jul 20, 1998	19.28	19.44	19.22	19.38
860	NYSE	IRS	Fri, Jul 17, 1998	18.11	19.63	18.11	19.35
859	NYSE	IRS	Thu, Jul 16, 1998	17.03	18.11	17.03	18.11
858	NYSE	IRS	Wed, Jul 15, 1998	17.54	17.67	17.48	17.51
857	NYSE	IRS	Tue, Jul 14, 1998	17.45	17.73	17.22	17.67
856	NYSE	IRS	Mon, Jul 13, 1998	16.02	16.97	15.83	16.97
855	NYSE	IRS	Fri, Jul 10, 1998	16.02	16.08	16.02	16.08
854	NYSE	IRS	Thu, Jul 9, 1998	16.08	16.08	16.08	16.08
853	NYSE	IRS	Wed, Jul 8, 1998	15.83	16.15	15.83	16.15
852	NYSE	IRS	Tue, Jul 7, 1998	15.45	15.83	15.45	15.83
851	NYSE	IRS	Mon, Jul 6, 1998	15.32	15.45	15.32	15.45
850	NYSE	IRS	Thu, Jul 2, 1998	15.17	15.32	15.17	15.20
849	NYSE	IRS	Wed, Jul 1, 1998	14.82	15.20	14.82	15.17
848	NYSE	IRS	Tue, Jun 30, 1998	14.50	14.82	14.31	14.75
847	NYSE	IRS	Mon, Jun 29, 1998	14.69	14.69	14.56	14.56
846	NYSE	IRS	Fri, Jun 26, 1998	14.88	14.88	14.69	14.69
845	NYSE	IRS	Thu, Jun 25, 1998	14.94	15.01	14.94	15.01
844	NYSE	IRS	Wed, Jun 24, 1998	15.20	15.20	15.07	15.07
843	NYSE	IRS	Tue, Jun 23, 1998	15.32	15.32	15.20	15.29
842	NYSE	IRS	Mon, Jun 22, 1998	15.45	15.45	15.32	15.32
841	NYSE	IRS	Fri, Jun 19, 1998	15.20	15.26	15.20	15.26
840	NYSE	IRS	Thu, Jun 18, 1998	15.51	15.51	15.20	15.20
839	NYSE	IRS	Wed, Jun 17, 1998	15.13	16.02	15.13	15.45
838	NYSE	IRS	Tue, Jun 16, 1998	16.21	16.21	14.94	14.94
837	NYSE	IRS	Mon, Jun 15, 1998	16.08	16.27	15.96	16.21
836	NYSE	IRS	Fri, Jun 12, 1998	16.65	16.65	16.08	16.21
835	NYSE	IRS	Thu, Jun 11, 1998	17.03	17.03	16.72	16.72
834	NYSE	IRS	Wed, Jun 10, 1998	17.22	17.22	16.97	16.97
833	NYSE	IRS	Tue, Jun 9, 1998	17.10	17.22	17.10	17.22
832	NYSE	IRS	Mon, Jun 8, 1998	16.59	17.22	16.59	17.22
831	NYSE	IRS	Fri, Jun 5, 1998	17.35	17.35	17.35	17.35
830	NYSE	IRS	Thu, Jun 4, 1998	17.26	17.26	17.22	17.22
829	NYSE	IRS	Wed, Jun 3, 1998	17.22	17.22	17.22	17.22
828	NYSE	IRS	Tue, Jun 2, 1998	17.60	17.73	17.26	17.26
827	NYSE	IRS	Mon, Jun 1, 1998	17.73	17.83	17.64	17.64
826	NYSE	IRS	Fri, May 29, 1998	18.05	18.05	17.89	17.95
825	NYSE	IRS	Thu, May 28, 1998	18.30	18.30	18.02	18.05
824	NYSE	IRS	Wed, May 27, 1998	18.24	18.24	17.73	18.24
823	NYSE	IRS	Tue, May 26, 1998	18.52	18.52	18.30	18.36
822	NYSE	IRS	Fri, May 22, 1998	19.00	19.00	18.62	18.62
821	NYSE	IRS	Thu, May 21, 1998	18.90	18.97	18.87	18.87
820	NYSE	IRS	Wed, May 20, 1998	18.74	19.00	18.74	19.00
819	NYSE	IRS	Tue, May 19, 1998	18.68	18.87	18.68	18.74
818	NYSE	IRS	Mon, May 18, 1998	18.93	18.97	18.74	18.74
817	NYSE	IRS	Fri, May 15, 1998	18.68	19.00	18.68	19.00
816	NYSE	IRS	Thu, May 14, 1998	18.87	19.19	18.87	18.97
815	NYSE	IRS	Wed, May 13, 1998	19.38	19.38	18.74	19.00
814	NYSE	IRS	Tue, May 12, 1998	19.50	19.63	19.50	19.50
813	NYSE	IRS	Mon, May 11, 1998	19.66	19.79	19.66	19.69
812	NYSE	IRS	Fri, May 8, 1998	19.73	19.76	19.73	19.76
811	NYSE	IRS	Thu, May 7, 1998	19.79	19.79	19.38	19.63
810	NYSE	IRS	Wed, May 6, 1998	19.76	19.79	19.76	19.79
809	NYSE	IRS	Tue, May 5, 1998	20.01	20.01	19.76	19.76
808	NYSE	IRS	Mon, May 4, 1998	20.52	20.52	20.14	20.14
807	NYSE	IRS	Fri, May 1, 1998	19.88	20.68	19.85	20.68
806	NYSE	IRS	Thu, Apr 30, 1998	19.82	19.82	19.69	19.69
805	NYSE	IRS	Wed, Apr 29, 1998	19.50	19.50	19.38	19.47
804	NYSE	IRS	Tue, Apr 28, 1998	19.25	19.50	19.12	19.38
803	NYSE	IRS	Mon, Apr 27, 1998	19.41	19.41	18.81	19.03
802	NYSE	IRS	Fri, Apr 24, 1998	19.19	19.41	18.93	19.41
801	NYSE	IRS	Thu, Apr 23, 1998	18.90	19.19	18.81	19.03
800	NYSE	IRS	Wed, Apr 22, 1998	18.87	18.87	18.62	18.84
799	NYSE	IRS	Tue, Apr 21, 1998	18.49	18.93	18.49	18.74
798	NYSE	IRS	Mon, Apr 20, 1998	18.46	18.55	18.43	18.55
797	NYSE	IRS	Fri, Apr 17, 1998	17.92	18.36	17.92	18.36
796	NYSE	IRS	Thu, Apr 16, 1998	18.21	18.21	17.73	17.95
795	NYSE	IRS	Wed, Apr 15, 1998	18.49	18.49	18.17	18.21
794	NYSE	IRS	Tue, Apr 14, 1998	18.27	18.46	18.24	18.24
793	NYSE	IRS	Mon, Apr 13, 1998	18.36	18.46	18.11	18.27
792	NYSE	IRS	Thu, Apr 9, 1998	18.49	18.49	18.49	18.49
791	NYSE	IRS	Wed, Apr 8, 1998	18.11	18.36	18.11	18.36
790	NYSE	IRS	Tue, Apr 7, 1998	18.49	18.49	17.98	18.11
789	NYSE	IRS	Mon, Apr 6, 1998	18.24	18.55	18.24	18.49
788	NYSE	IRS	Fri, Apr 3, 1998	19.00	19.00	18.24	18.24
787	NYSE	IRS	Thu, Apr 2, 1998	19.50	19.54	18.87	19.03
786	NYSE	IRS	Wed, Apr 1, 1998	19.54	19.76	19.38	19.38
785	NYSE	IRS	Tue, Mar 31, 1998	19.12	19.69	19.12	19.41
784	NYSE	IRS	Mon, Mar 30, 1998	19.00	19.19	19.00	19.00
783	NYSE	IRS	Fri, Mar 27, 1998	18.84	19.69	18.84	18.87
782	NYSE	IRS	Thu, Mar 26, 1998	18.87	19.12	18.87	19.12
781	NYSE	IRS	Wed, Mar 25, 1998	19.12	19.12	18.78	18.78
780	NYSE	IRS	Tue, Mar 24, 1998	19.12	19.22	19.00	19.03
779	NYSE	IRS	Mon, Mar 23, 1998	19.50	19.63	18.74	18.81
778	NYSE	IRS	Fri, Mar 20, 1998	18.30	19.00	18.30	18.87
777	NYSE	IRS	Thu, Mar 19, 1998	18.30	18.43	18.30	18.36
776	NYSE	IRS	Wed, Mar 18, 1998	18.24	18.30	18.24	18.30
775	NYSE	IRS	Tue, Mar 17, 1998	18.49	18.49	18.24	18.24
774	NYSE	IRS	Mon, Mar 16, 1998	18.55	18.59	18.49	18.59
773	NYSE	IRS	Fri, Mar 13, 1998	18.30	19.57	18.21	18.49
772	NYSE	IRS	Thu, Mar 12, 1998	17.86	18.30	17.86	18.30
771	NYSE	IRS	Wed, Mar 11, 1998	17.54	17.86	17.35	17.86
770	NYSE	IRS	Tue, Mar 10, 1998	17.60	17.60	17.48	17.48
769	NYSE	IRS	Mon, Mar 9, 1998	17.70	17.73	17.70	17.70
768	NYSE	IRS	Fri, Mar 6, 1998	17.73	17.73	17.73	17.73
767	NYSE	IRS	Wed, Mar 4, 1998	17.92	17.92	17.73	17.73
766	NYSE	IRS	Tue, Mar 3, 1998	17.60	17.92	17.60	17.92
765	NYSE	IRS	Mon, Mar 2, 1998	17.76	17.76	17.67	17.73
764	NYSE	IRS	Fri, Feb 27, 1998	17.79	17.79	17.67	17.67
763	NYSE	IRS	Thu, Feb 26, 1998	17.89	17.89	17.73	17.73
762	NYSE	IRS	Wed, Feb 25, 1998	17.73	17.86	17.73	17.83
761	NYSE	IRS	Tue, Feb 24, 1998	17.76	17.76	17.54	17.54
760	NYSE	IRS	Mon, Feb 23, 1998	17.95	17.95	17.73	17.73
759	NYSE	IRS	Fri, Feb 20, 1998	18.36	18.36	17.79	17.79
758	NYSE	IRS	Thu, Feb 19, 1998	18.30	18.30	18.24	18.24
757	NYSE	IRS	Wed, Feb 18, 1998	18.36	18.43	18.24	18.24
756	NYSE	IRS	Tue, Feb 17, 1998	18.27	18.30	18.27	18.30
755	NYSE	IRS	Fri, Feb 13, 1998	18.36	18.49	18.24	18.27
754	NYSE	IRS	Thu, Feb 12, 1998	18.17	18.30	18.17	18.30
753	NYSE	IRS	Wed, Feb 11, 1998	17.86	18.24	17.86	18.24
752	NYSE	IRS	Tue, Feb 10, 1998	17.22	17.73	17.22	17.73
751	NYSE	IRS	Mon, Feb 9, 1998	17.16	17.16	17.16	17.16
750	NYSE	IRS	Fri, Feb 6, 1998	17.29	17.29	16.97	16.97
749	NYSE	IRS	Thu, Feb 5, 1998	17.60	17.89	17.48	17.51
748	NYSE	IRS	Wed, Feb 4, 1998	16.72	17.98	16.72	17.54
747	NYSE	IRS	Tue, Feb 3, 1998	16.46	16.91	16.46	16.91
746	NYSE	IRS	Mon, Feb 2, 1998	16.46	16.53	16.08	16.53
745	NYSE	IRS	Fri, Jan 30, 1998	16.18	16.18	16.18	16.18
744	NYSE	IRS	Thu, Jan 29, 1998	16.08	16.18	16.08	16.08
743	NYSE	IRS	Wed, Jan 28, 1998	16.46	16.46	16.08	16.08
742	NYSE	IRS	Tue, Jan 27, 1998	16.21	16.43	16.21	16.27
741	NYSE	IRS	Mon, Jan 26, 1998	16.81	16.81	16.34	16.34
740	NYSE	IRS	Fri, Jan 23, 1998	16.72	16.72	16.69	16.69
739	NYSE	IRS	Thu, Jan 22, 1998	16.72	16.72	16.59	16.72
738	NYSE	IRS	Wed, Jan 21, 1998	17.29	17.29	16.81	16.81
737	NYSE	IRS	Tue, Jan 20, 1998	17.03	17.19	17.03	17.16
736	NYSE	IRS	Fri, Jan 16, 1998	16.34	16.94	16.34	16.94
735	NYSE	IRS	Thu, Jan 15, 1998	16.21	16.27	16.21	16.27
734	NYSE	IRS	Wed, Jan 14, 1998	16.08	16.18	16.08	16.08
733	NYSE	IRS	Tue, Jan 13, 1998	15.70	16.34	15.70	15.96
732	NYSE	IRS	Mon, Jan 12, 1998	16.46	16.46	15.58	15.58
731	NYSE	IRS	Fri, Jan 9, 1998	17.16	17.16	16.72	16.72
730	NYSE	IRS	Thu, Jan 8, 1998	17.48	17.48	17.19	17.22
729	NYSE	IRS	Wed, Jan 7, 1998	18.11	18.11	17.73	17.73
728	NYSE	IRS	Tue, Jan 6, 1998	18.74	18.74	18.24	18.24
727	NYSE	IRS	Mon, Jan 5, 1998	19.19	19.19	18.87	18.87
726	NYSE	IRS	Fri, Jan 2, 1998	19.25	19.50	19.25	19.25
725	NYSE	IRS	Wed, Dec 31, 1997	18.81	19.25	18.81	19.25
724	NYSE	IRS	Tue, Dec 30, 1997	18.33	18.87	18.24	18.74
723	NYSE	IRS	Mon, Dec 29, 1997	17.86	18.36	17.86	18.33
722	NYSE	IRS	Fri, Dec 26, 1997	17.83	17.83	17.73	17.73
721	NYSE	IRS	Wed, Dec 24, 1997	17.76	17.86	17.76	17.86
720	NYSE	IRS	Tue, Dec 23, 1997	17.48	17.83	17.48	17.76
719	NYSE	IRS	Mon, Dec 22, 1997	17.35	17.35	17.35	17.35
718	NYSE	IRS	Fri, Dec 19, 1997	17.22	17.22	16.84	17.22
717	NYSE	IRS	Thu, Dec 18, 1997	17.22	17.35	17.22	17.35
716	NYSE	IRS	Wed, Dec 17, 1997	17.10	17.22	17.10	17.22
715	NYSE	IRS	Tue, Dec 16, 1997	16.59	17.48	16.59	17.10
714	NYSE	IRS	Mon, Dec 15, 1997	16.40	16.53	16.40	16.46
713	NYSE	IRS	Fri, Dec 12, 1997	16.62	16.72	16.46	16.50
712	NYSE	IRS	Thu, Dec 11, 1997	17.03	17.03	16.43	16.50
711	NYSE	IRS	Wed, Dec 10, 1997	17.67	17.73	17.16	17.16
710	NYSE	IRS	Tue, Dec 9, 1997	18.08	18.11	17.73	17.73
709	NYSE	IRS	Mon, Dec 8, 1997	18.05	18.08	18.05	18.08
708	NYSE	IRS	Fri, Dec 5, 1997	18.08	18.08	18.08	18.08
707	NYSE	IRS	Thu, Dec 4, 1997	17.76	17.98	17.76	17.98
706	NYSE	IRS	Wed, Dec 3, 1997	17.22	17.86	17.03	17.76
705	NYSE	IRS	Tue, Dec 2, 1997	16.46	17.22	16.46	17.22
704	NYSE	IRS	Mon, Dec 1, 1997	15.13	16.46	15.13	16.34
703	NYSE	IRS	Fri, Nov 28, 1997	15.64	15.64	15.48	15.48
702	NYSE	IRS	Wed, Nov 26, 1997	15.86	15.86	15.45	15.64
701	NYSE	IRS	Tue, Nov 25, 1997	15.45	15.45	15.13	15.32
700	NYSE	IRS	Mon, Nov 24, 1997	16.40	16.40	15.70	15.70
699	NYSE	IRS	Fri, Nov 21, 1997	16.53	16.72	16.27	16.46
698	NYSE	IRS	Thu, Nov 20, 1997	16.78	16.78	16.34	16.43
697	NYSE	IRS	Wed, Nov 19, 1997	16.34	16.46	16.34	16.46
696	NYSE	IRS	Tue, Nov 18, 1997	16.08	16.21	15.83	16.21
695	NYSE	IRS	Mon, Nov 17, 1997	15.70	16.43	15.70	16.34
694	NYSE	IRS	Fri, Nov 14, 1997	15.20	15.58	15.17	15.58
693	NYSE	IRS	Thu, Nov 13, 1997	15.07	15.32	15.07	15.07
692	NYSE	IRS	Wed, Nov 12, 1997	15.45	15.45	14.98	14.98
691	NYSE	IRS	Tue, Nov 11, 1997	15.70	15.96	15.70	15.70
690	NYSE	IRS	Mon, Nov 10, 1997	16.21	16.31	15.58	15.58
689	NYSE	IRS	Fri, Nov 7, 1997	16.72	16.72	16.21	16.21
688	NYSE	IRS	Thu, Nov 6, 1997	17.48	17.60	16.46	16.72
687	NYSE	IRS	Wed, Nov 5, 1997	17.48	17.54	17.35	17.35
686	NYSE	IRS	Tue, Nov 4, 1997	17.57	17.57	17.22	17.48
685	NYSE	IRS	Mon, Nov 3, 1997	17.10	17.57	16.97	17.57
684	NYSE	IRS	Fri, Oct 31, 1997	17.22	17.22	17.10	17.10
683	NYSE	IRS	Thu, Oct 30, 1997	18.71	18.71	17.48	17.48
682	NYSE	IRS	Wed, Oct 29, 1997	18.90	19.50	18.84	18.84
681	NYSE	IRS	Tue, Oct 28, 1997	15.74	19.00	15.70	19.00
680	NYSE	IRS	Mon, Oct 27, 1997	19.50	19.50	16.72	16.72
679	NYSE	IRS	Fri, Oct 24, 1997	20.39	20.58	19.54	19.77
678	NYSE	IRS	Thu, Oct 23, 1997	21.66	21.66	20.07	20.14
677	NYSE	IRS	Wed, Oct 22, 1997	21.78	21.78	21.72	21.72
676	NYSE	IRS	Tue, Oct 21, 1997	21.59	21.81	21.59	21.81
675	NYSE	IRS	Mon, Oct 20, 1997	21.78	21.78	21.59	21.59
674	NYSE	IRS	Fri, Oct 17, 1997	22.16	22.16	21.78	21.78
673	NYSE	IRS	Thu, Oct 16, 1997	22.35	22.35	22.29	22.29
672	NYSE	IRS	Wed, Oct 15, 1997	22.61	22.61	22.48	22.48
671	NYSE	IRS	Tue, Oct 14, 1997	22.92	22.92	22.67	22.67
670	NYSE	IRS	Mon, Oct 13, 1997	22.86	22.92	22.86	22.92
669	NYSE	IRS	Fri, Oct 10, 1997	22.73	22.86	22.73	22.86
668	NYSE	IRS	Thu, Oct 9, 1997	22.42	22.80	22.35	22.80
667	NYSE	IRS	Wed, Oct 8, 1997	22.42	22.42	22.35	22.42
666	NYSE	IRS	Tue, Oct 7, 1997	22.54	22.54	22.45	22.45
665	NYSE	IRS	Mon, Oct 6, 1997	23.02	23.02	22.70	22.70
664	NYSE	IRS	Fri, Oct 3, 1997	23.14	23.24	22.99	23.02
663	NYSE	IRS	Thu, Oct 2, 1997	22.42	23.14	22.42	23.14
662	NYSE	IRS	Wed, Oct 1, 1997	22.42	22.48	22.42	22.42
661	NYSE	IRS	Tue, Sep 30, 1997	22.48	22.48	22.42	22.42
660	NYSE	IRS	Mon, Sep 29, 1997	22.48	22.54	22.48	22.48
659	NYSE	IRS	Fri, Sep 26, 1997	22.42	22.48	22.42	22.48
658	NYSE	IRS	Thu, Sep 25, 1997	22.26	22.67	22.26	22.35
657	NYSE	IRS	Wed, Sep 24, 1997	21.91	22.10	21.91	22.10
656	NYSE	IRS	Tue, Sep 23, 1997	21.40	21.43	21.34	21.43
655	NYSE	IRS	Mon, Sep 22, 1997	21.28	21.53	21.28	21.40
654	NYSE	IRS	Fri, Sep 19, 1997	21.50	21.50	21.28	21.34
653	NYSE	IRS	Thu, Sep 18, 1997	21.02	21.40	21.02	21.28
652	NYSE	IRS	Wed, Sep 17, 1997	20.90	20.90	20.90	20.90
651	NYSE	IRS	Tue, Sep 16, 1997	20.83	20.83	20.83	20.83
650	NYSE	IRS	Mon, Sep 15, 1997	20.83	20.83	20.83	20.83
649	NYSE	IRS	Fri, Sep 12, 1997	21.02	21.02	20.96	20.96
648	NYSE	IRS	Thu, Sep 11, 1997	21.50	21.50	21.02	21.09
647	NYSE	IRS	Wed, Sep 10, 1997	22.16	22.16	21.43	21.43
646	NYSE	IRS	Tue, Sep 9, 1997	21.78	21.78	21.53	21.53
645	NYSE	IRS	Mon, Sep 8, 1997	21.66	21.66	21.43	21.66
644	NYSE	IRS	Fri, Sep 5, 1997	21.53	21.72	21.40	21.53
643	NYSE	IRS	Thu, Sep 4, 1997	21.28	21.40	21.15	21.34
642	NYSE	IRS	Wed, Sep 3, 1997	21.28	21.40	21.02	21.28
641	NYSE	IRS	Tue, Sep 2, 1997	22.54	22.54	21.53	21.53
640	NYSE	IRS	Fri, Aug 29, 1997	22.92	22.92	22.51	22.51
639	NYSE	IRS	Thu, Aug 28, 1997	23.18	23.18	22.89	23.11
638	NYSE	IRS	Wed, Aug 27, 1997	22.86	23.18	22.86	23.18
637	NYSE	IRS	Tue, Aug 26, 1997	22.86	22.86	22.86	22.86
636	NYSE	IRS	Fri, Aug 22, 1997	22.99	22.99	22.83	22.83
635	NYSE	IRS	Thu, Aug 21, 1997	23.05	23.05	22.99	23.02
634	NYSE	IRS	Wed, Aug 20, 1997	23.05	23.05	23.05	23.05
633	NYSE	IRS	Tue, Aug 19, 1997	23.05	23.05	23.05	23.05
632	NYSE	IRS	Mon, Aug 18, 1997	22.86	23.05	22.86	23.05
631	NYSE	IRS	Fri, Aug 15, 1997	22.99	22.99	22.99	22.99
630	NYSE	IRS	Thu, Aug 14, 1997	22.99	23.05	22.95	23.05
629	NYSE	IRS	Wed, Aug 13, 1997	23.02	23.02	23.02	23.02
628	NYSE	IRS	Tue, Aug 12, 1997	23.24	23.24	22.99	22.99
627	NYSE	IRS	Mon, Aug 11, 1997	22.67	22.67	22.67	22.67
626	NYSE	IRS	Fri, Aug 8, 1997	23.11	23.11	22.80	22.80
625	NYSE	IRS	Thu, Aug 7, 1997	23.27	23.27	23.27	23.27
624	NYSE	IRS	Wed, Aug 6, 1997	22.80	23.30	22.80	23.30
623	NYSE	IRS	Tue, Aug 5, 1997	22.67	22.70	22.42	22.67
622	NYSE	IRS	Mon, Aug 4, 1997	22.29	22.42	22.29	22.42
621	NYSE	IRS	Fri, Aug 1, 1997	21.85	22.00	21.78	22.00
620	NYSE	IRS	Thu, Jul 31, 1997	21.91	22.10	21.91	22.10
619	NYSE	IRS	Wed, Jul 30, 1997	22.10	22.10	21.66	22.04
618	NYSE	IRS	Tue, Jul 29, 1997	22.42	22.42	22.00	22.00
617	NYSE	IRS	Mon, Jul 28, 1997	22.48	22.48	22.16	22.29
616	NYSE	IRS	Fri, Jul 25, 1997	22.04	22.29	21.94	22.29
615	NYSE	IRS	Thu, Jul 24, 1997	21.72	21.91	21.72	21.91
614	NYSE	IRS	Wed, Jul 23, 1997	21.78	21.78	21.59	21.66
613	NYSE	IRS	Tue, Jul 22, 1997	21.66	21.75	21.53	21.53
612	NYSE	IRS	Mon, Jul 21, 1997	22.23	22.23	21.53	21.53
611	NYSE	IRS	Fri, Jul 18, 1997	22.16	22.16	22.10	22.16
610	NYSE	IRS	Thu, Jul 17, 1997	22.42	22.42	22.16	22.32
609	NYSE	IRS	Wed, Jul 16, 1997	22.42	22.42	22.29	22.29
608	NYSE	IRS	Tue, Jul 15, 1997	22.42	22.42	22.04	22.04
607	NYSE	IRS	Mon, Jul 14, 1997	22.29	22.54	22.29	22.54
606	NYSE	IRS	Fri, Jul 11, 1997	22.48	22.48	22.35	22.35
605	NYSE	IRS	Thu, Jul 10, 1997	22.80	22.80	22.54	22.67
604	NYSE	IRS	Wed, Jul 9, 1997	22.86	22.86	22.80	22.80
603	NYSE	IRS	Tue, Jul 8, 1997	22.80	22.80	22.67	22.67
602	NYSE	IRS	Mon, Jul 7, 1997	22.16	22.92	22.16	22.73
601	NYSE	IRS	Thu, Jul 3, 1997	22.10	22.16	21.97	22.16
600	NYSE	IRS	Wed, Jul 2, 1997	22.10	22.23	22.10	22.23
599	NYSE	IRS	Tue, Jul 1, 1997	22.23	22.23	22.16	22.16
598	NYSE	IRS	Mon, Jun 30, 1997	22.04	22.16	22.04	22.16
597	NYSE	IRS	Fri, Jun 27, 1997	22.16	22.16	22.16	22.16
596	NYSE	IRS	Thu, Jun 26, 1997	21.91	22.16	21.91	22.04
595	NYSE	IRS	Wed, Jun 25, 1997	21.78	21.91	21.78	21.78
594	NYSE	IRS	Tue, Jun 24, 1997	21.66	21.66	21.66	21.66
593	NYSE	IRS	Mon, Jun 23, 1997	21.91	21.91	21.47	21.53
592	NYSE	IRS	Fri, Jun 20, 1997	22.04	22.29	22.04	22.04
591	NYSE	IRS	Thu, Jun 19, 1997	21.78	21.78	21.78	21.78
590	NYSE	IRS	Wed, Jun 18, 1997	21.78	21.78	21.66	21.66
589	NYSE	IRS	Tue, Jun 17, 1997	21.78	21.91	21.78	21.78
588	NYSE	IRS	Mon, Jun 16, 1997	21.40	21.72	21.28	21.72
587	NYSE	IRS	Fri, Jun 13, 1997	21.40	21.66	21.40	21.53
586	NYSE	IRS	Thu, Jun 12, 1997	20.58	21.59	20.58	21.53
585	NYSE	IRS	Wed, Jun 11, 1997	20.39	20.58	20.39	20.45
584	NYSE	IRS	Tue, Jun 10, 1997	20.45	20.45	20.20	20.39
583	NYSE	IRS	Mon, Jun 9, 1997	20.39	20.45	20.39	20.45
582	NYSE	IRS	Fri, Jun 6, 1997	20.52	20.52	20.26	20.39
581	NYSE	IRS	Thu, Jun 5, 1997	20.77	20.77	20.39	20.39
580	NYSE	IRS	Wed, Jun 4, 1997	20.90	20.90	20.64	20.64
579	NYSE	IRS	Tue, Jun 3, 1997	20.58	21.15	20.58	21.02
578	NYSE	IRS	Mon, Jun 2, 1997	19.95	20.39	19.82	20.39
577	NYSE	IRS	Fri, May 30, 1997	19.63	19.82	19.63	19.82
576	NYSE	IRS	Thu, May 29, 1997	19.50	19.57	19.50	19.57
575	NYSE	IRS	Wed, May 28, 1997	19.82	19.82	19.63	19.63
574	NYSE	IRS	Tue, May 27, 1997	19.88	19.88	19.82	19.82
573	NYSE	IRS	Fri, May 23, 1997	20.14	20.20	19.88	19.88
572	NYSE	IRS	Thu, May 22, 1997	19.38	20.20	19.38	20.07
571	NYSE	IRS	Wed, May 21, 1997	19.00	19.44	18.87	19.44
570	NYSE	IRS	Tue, May 20, 1997	18.93	18.93	18.93	18.93
569	NYSE	IRS	Mon, May 19, 1997	18.99	18.99	18.93	18.93
568	NYSE	IRS	Fri, May 16, 1997	19.00	19.06	19.00	19.00
567	NYSE	IRS	Thu, May 15, 1997	18.81	19.00	18.81	19.00
566	NYSE	IRS	Wed, May 14, 1997	19.00	19.00	18.87	18.87
565	NYSE	IRS	Tue, May 13, 1997	18.93	19.00	18.93	19.00
564	NYSE	IRS	Mon, May 12, 1997	18.87	19.06	18.87	19.00
563	NYSE	IRS	Fri, May 9, 1997	18.68	18.74	18.68	18.74
562	NYSE	IRS	Thu, May 8, 1997	18.30	18.74	18.30	18.62
561	NYSE	IRS	Wed, May 7, 1997	18.43	18.43	18.24	18.24
560	NYSE	IRS	Tue, May 6, 1997	18.36	18.43	18.36	18.43
559	NYSE	IRS	Mon, May 5, 1997	17.92	18.24	17.92	18.24
558	NYSE	IRS	Fri, May 2, 1997	17.79	17.92	17.79	17.92
557	NYSE	IRS	Wed, Apr 30, 1997	17.73	17.79	17.73	17.73
556	NYSE	IRS	Tue, Apr 29, 1997	17.73	17.73	17.67	17.67
555	NYSE	IRS	Mon, Apr 28, 1997	17.73	17.73	17.67	17.67
554	NYSE	IRS	Fri, Apr 25, 1997	18.05	18.05	17.86	17.86
553	NYSE	IRS	Thu, Apr 24, 1997	17.92	17.98	17.92	17.92
552	NYSE	IRS	Wed, Apr 23, 1997	17.73	17.79	17.67	17.79
551	NYSE	IRS	Tue, Apr 22, 1997	17.60	17.60	17.60	17.60
550	NYSE	IRS	Mon, Apr 21, 1997	17.60	17.60	17.60	17.60
549	NYSE	IRS	Fri, Apr 18, 1997	17.60	17.60	17.60	17.60
548	NYSE	IRS	Thu, Apr 17, 1997	17.60	17.60	17.54	17.54
547	NYSE	IRS	Wed, Apr 16, 1997	17.60	17.60	17.54	17.54
546	NYSE	IRS	Tue, Apr 15, 1997	17.67	17.67	17.60	17.67
545	NYSE	IRS	Mon, Apr 14, 1997	17.73	17.73	17.67	17.67
544	NYSE	IRS	Fri, Apr 11, 1997	17.98	17.98	17.86	17.86
543	NYSE	IRS	Thu, Apr 10, 1997	18.36	18.36	18.11	18.11
542	NYSE	IRS	Wed, Apr 9, 1997	18.43	18.49	18.43	18.49
541	NYSE	IRS	Tue, Apr 8, 1997	18.49	18.49	18.36	18.36
540	NYSE	IRS	Mon, Apr 7, 1997	18.36	18.62	18.36	18.55
539	NYSE	IRS	Fri, Apr 4, 1997	18.62	18.62	18.49	18.49
538	NYSE	IRS	Thu, Apr 3, 1997	19.00	19.00	18.62	18.62
537	NYSE	IRS	Wed, Apr 2, 1997	18.74	19.06	18.74	19.06
536	NYSE	IRS	Tue, Apr 1, 1997	19.00	19.00	18.87	18.87
535	NYSE	IRS	Mon, Mar 31, 1997	19.00	19.00	18.87	18.87
534	NYSE	IRS	Wed, Mar 26, 1997	19.00	19.06	18.99	18.99
533	NYSE	IRS	Tue, Mar 25, 1997	19.00	19.06	19.00	19.06
532	NYSE	IRS	Mon, Mar 24, 1997	18.87	18.93	18.68	18.93
531	NYSE	IRS	Fri, Mar 21, 1997	18.87	18.87	18.87	18.87
530	NYSE	IRS	Thu, Mar 20, 1997	18.74	18.87	18.74	18.87
529	NYSE	IRS	Wed, Mar 19, 1997	18.62	18.62	18.62	18.62
528	NYSE	IRS	Tue, Mar 18, 1997	18.49	18.49	18.49	18.49
527	NYSE	IRS	Mon, Mar 17, 1997	18.49	18.49	18.49	18.49
526	NYSE	IRS	Fri, Mar 14, 1997	18.62	18.62	18.62	18.62
525	NYSE	IRS	Thu, Mar 13, 1997	18.62	18.62	18.49	18.49
524	NYSE	IRS	Wed, Mar 12, 1997	18.68	18.68	18.62	18.62
523	NYSE	IRS	Tue, Mar 11, 1997	18.74	18.74	18.62	18.62
522	NYSE	IRS	Mon, Mar 10, 1997	18.30	18.62	18.30	18.62
521	NYSE	IRS	Fri, Mar 7, 1997	18.11	18.36	18.11	18.36
520	NYSE	IRS	Thu, Mar 6, 1997	18.11	18.11	17.98	18.11
519	NYSE	IRS	Wed, Mar 5, 1997	18.24	18.24	18.11	18.11
518	NYSE	IRS	Tue, Mar 4, 1997	18.24	18.30	18.11	18.11
517	NYSE	IRS	Mon, Mar 3, 1997	18.36	18.43	18.24	18.24
516	NYSE	IRS	Fri, Feb 28, 1997	18.81	18.81	18.30	18.30
515	NYSE	IRS	Thu, Feb 27, 1997	19.25	19.25	18.81	18.81
514	NYSE	IRS	Wed, Feb 26, 1997	19.38	19.38	19.06	19.12
513	NYSE	IRS	Tue, Feb 25, 1997	19.50	19.50	19.50	19.50
512	NYSE	IRS	Mon, Feb 24, 1997	19.44	19.50	19.44	19.50
511	NYSE	IRS	Fri, Feb 21, 1997	19.57	19.57	19.44	19.44
510	NYSE	IRS	Thu, Feb 20, 1997	19.57	19.63	19.50	19.63
509	NYSE	IRS	Wed, Feb 19, 1997	19.63	19.76	19.50	19.63
508	NYSE	IRS	Tue, Feb 18, 1997	19.31	19.50	19.31	19.50
507	NYSE	IRS	Fri, Feb 14, 1997	19.06	19.25	19.06	19.19
506	NYSE	IRS	Thu, Feb 13, 1997	18.93	19.06	18.93	19.06
505	NYSE	IRS	Wed, Feb 12, 1997	18.74	19.06	18.74	18.87
504	NYSE	IRS	Tue, Feb 11, 1997	18.62	18.87	18.62	18.87
503	NYSE	IRS	Mon, Feb 10, 1997	18.49	18.49	18.43	18.49
502	NYSE	IRS	Fri, Feb 7, 1997	18.68	18.68	18.49	18.49
501	NYSE	IRS	Thu, Feb 6, 1997	18.81	18.81	18.81	18.81
500	NYSE	IRS	Wed, Feb 5, 1997	18.87	18.93	18.87	18.93
499	NYSE	IRS	Tue, Feb 4, 1997	18.74	18.87	18.74	18.81
498	NYSE	IRS	Mon, Feb 3, 1997	18.49	18.68	18.49	18.68
497	NYSE	IRS	Fri, Jan 31, 1997	18.24	18.49	18.24	18.49
496	NYSE	IRS	Thu, Jan 30, 1997	17.86	18.24	17.86	18.24
495	NYSE	IRS	Wed, Jan 29, 1997	17.22	17.67	17.22	17.60
494	NYSE	IRS	Tue, Jan 28, 1997	16.78	16.97	16.78	16.97
493	NYSE	IRS	Mon, Jan 27, 1997	16.65	16.78	16.59	16.78
492	NYSE	IRS	Fri, Jan 24, 1997	16.15	16.78	16.15	16.78
491	NYSE	IRS	Thu, Jan 23, 1997	16.34	16.40	16.27	16.40
490	NYSE	IRS	Wed, Jan 22, 1997	16.34	16.34	16.27	16.27
489	NYSE	IRS	Tue, Jan 21, 1997	16.40	16.40	16.21	16.21
488	NYSE	IRS	Mon, Jan 20, 1997	16.65	16.65	16.53	16.53
487	NYSE	IRS	Fri, Jan 17, 1997	16.59	16.59	16.59	16.59
486	NYSE	IRS	Thu, Jan 16, 1997	16.72	16.72	16.65	16.65
485	NYSE	IRS	Wed, Jan 15, 1997	17.10	17.16	16.84	16.84
484	NYSE	IRS	Tue, Jan 14, 1997	17.16	17.16	17.03	17.10
483	NYSE	IRS	Mon, Jan 13, 1997	16.65	16.91	16.65	16.78
482	NYSE	IRS	Fri, Jan 10, 1997	16.72	16.72	16.65	16.65
481	NYSE	IRS	Thu, Jan 9, 1997	16.72	16.72	16.72	16.72
480	NYSE	IRS	Wed, Jan 8, 1997	16.40	16.72	16.40	16.72
479	NYSE	IRS	Tue, Jan 7, 1997	16.34	16.34	16.34	16.34
478	NYSE	IRS	Mon, Jan 6, 1997	16.21	16.34	16.15	16.27
477	NYSE	IRS	Fri, Jan 3, 1997	15.96	16.08	15.96	16.08
476	NYSE	IRS	Mon, Dec 30, 1996	16.21	16.21	16.08	16.08
475	NYSE	IRS	Fri, Dec 27, 1996	16.15	16.21	16.15	16.21
474	NYSE	IRS	Mon, Dec 23, 1996	16.08	16.15	16.08	16.15
473	NYSE	IRS	Fri, Dec 20, 1996	16.34	16.34	16.21	16.21
472	NYSE	IRS	Thu, Dec 19, 1996	15.83	16.21	15.83	16.21
471	NYSE	IRS	Wed, Dec 18, 1996	15.58	15.70	15.58	15.70
470	NYSE	IRS	Tue, Dec 17, 1996	15.64	15.64	15.45	15.58
469	NYSE	IRS	Mon, Dec 16, 1996	15.39	15.64	15.39	15.64
468	NYSE	IRS	Fri, Dec 13, 1996	15.39	15.45	15.32	15.32
467	NYSE	IRS	Thu, Dec 12, 1996	15.83	15.83	15.51	15.51
466	NYSE	IRS	Wed, Dec 11, 1996	16.08	16.08	15.96	15.96
465	NYSE	IRS	Mon, Dec 9, 1996	16.27	16.34	16.21	16.21
464	NYSE	IRS	Fri, Dec 6, 1996	16.59	16.59	16.34	16.40
463	NYSE	IRS	Thu, Dec 5, 1996	16.21	16.53	16.21	16.53
462	NYSE	IRS	Wed, Dec 4, 1996	16.08	16.21	16.08	16.21
461	NYSE	IRS	Tue, Dec 3, 1996	15.77	16.08	15.70	16.08
460	NYSE	IRS	Mon, Dec 2, 1996	15.58	15.70	15.58	15.70
459	NYSE	IRS	Fri, Nov 29, 1996	15.70	15.70	15.70	15.70
458	NYSE	IRS	Wed, Nov 27, 1996	15.58	15.70	15.58	15.70
457	NYSE	IRS	Tue, Nov 26, 1996	15.51	15.58	15.51	15.58
456	NYSE	IRS	Mon, Nov 25, 1996	15.39	15.64	15.39	15.64
455	NYSE	IRS	Fri, Nov 22, 1996	15.77	15.77	15.77	15.77
454	NYSE	IRS	Thu, Nov 21, 1996	15.77	15.77	15.70	15.70
453	NYSE	IRS	Wed, Nov 20, 1996	15.70	15.70	15.70	15.70
452	NYSE	IRS	Tue, Nov 19, 1996	15.64	15.64	15.64	15.64
451	NYSE	IRS	Mon, Nov 18, 1996	15.45	15.58	15.45	15.58
450	NYSE	IRS	Fri, Nov 15, 1996	15.26	15.51	15.26	15.39
449	NYSE	IRS	Thu, Nov 14, 1996	15.32	15.32	15.20	15.20
448	NYSE	IRS	Wed, Nov 13, 1996	15.39	15.39	15.39	15.39
447	NYSE	IRS	Tue, Nov 12, 1996	15.20	15.26	15.20	15.26
446	NYSE	IRS	Mon, Nov 11, 1996	15.07	15.07	15.07	15.07
445	NYSE	IRS	Fri, Nov 8, 1996	15.13	15.13	15.07	15.07
444	NYSE	IRS	Thu, Nov 7, 1996	15.32	15.32	15.26	15.26
443	NYSE	IRS	Wed, Nov 6, 1996	15.51	15.64	15.26	15.26
442	NYSE	IRS	Tue, Nov 5, 1996	15.45	15.45	15.45	15.45
441	NYSE	IRS	Mon, Nov 4, 1996	15.58	15.58	15.45	15.45
440	NYSE	IRS	Fri, Nov 1, 1996	15.45	15.51	15.45	15.45
439	NYSE	IRS	Thu, Oct 31, 1996	15.45	15.45	15.45	15.45
438	NYSE	IRS	Wed, Oct 30, 1996	15.45	15.45	15.45	15.45
437	NYSE	IRS	Tue, Oct 29, 1996	15.45	15.45	15.45	15.45
436	NYSE	IRS	Mon, Oct 28, 1996	15.20	15.32	15.20	15.32
435	NYSE	IRS	Fri, Oct 25, 1996	15.20	15.20	15.20	15.20
434	NYSE	IRS	Thu, Oct 24, 1996	15.07	15.20	15.07	15.20
433	NYSE	IRS	Wed, Oct 23, 1996	15.39	15.39	15.13	15.20
432	NYSE	IRS	Tue, Oct 22, 1996	15.32	15.32	15.32	15.32
431	NYSE	IRS	Mon, Oct 21, 1996	15.58	15.58	15.45	15.45
430	NYSE	IRS	Fri, Oct 18, 1996	16.08	16.08	15.70	15.70
429	NYSE	IRS	Thu, Oct 17, 1996	16.08	16.08	15.96	15.96
428	NYSE	IRS	Wed, Oct 16, 1996	16.91	16.91	16.21	16.21
427	NYSE	IRS	Tue, Oct 15, 1996	16.91	16.91	16.84	16.84
426	NYSE	IRS	Mon, Oct 14, 1996	16.72	16.84	16.72	16.84
425	NYSE	IRS	Fri, Oct 11, 1996	16.72	16.78	16.72	16.78
424	NYSE	IRS	Thu, Oct 10, 1996	16.72	16.72	16.46	16.59
423	NYSE	IRS	Wed, Oct 9, 1996	16.40	16.72	16.40	16.65
422	NYSE	IRS	Tue, Oct 8, 1996	16.15	16.27	16.15	16.27
421	NYSE	IRS	Mon, Oct 7, 1996	16.15	16.15	16.15	16.15
420	NYSE	IRS	Fri, Oct 4, 1996	15.89	16.02	15.89	16.02
419	NYSE	IRS	Thu, Oct 3, 1996	15.39	15.64	15.32	15.64
418	NYSE	IRS	Wed, Oct 2, 1996	15.20	15.39	15.20	15.39
417	NYSE	IRS	Tue, Oct 1, 1996	15.13	15.20	15.13	15.20
416	NYSE	IRS	Mon, Sep 30, 1996	14.89	15.01	14.89	15.01
415	NYSE	IRS	Fri, Sep 27, 1996	14.63	14.88	14.63	14.88
414	NYSE	IRS	Thu, Sep 26, 1996	14.56	14.56	14.56	14.56
413	NYSE	IRS	Wed, Sep 25, 1996	14.69	14.69	14.44	14.50
412	NYSE	IRS	Tue, Sep 24, 1996	14.75	14.75	14.63	14.63
411	NYSE	IRS	Mon, Sep 23, 1996	14.88	14.88	14.88	14.88
410	NYSE	IRS	Fri, Sep 20, 1996	15.01	15.01	15.01	15.01
409	NYSE	IRS	Thu, Sep 19, 1996	14.88	14.94	14.82	14.94
408	NYSE	IRS	Wed, Sep 18, 1996	14.69	14.94	14.69	14.94
407	NYSE	IRS	Tue, Sep 17, 1996	14.56	14.56	14.56	14.56
406	NYSE	IRS	Mon, Sep 16, 1996	14.63	14.63	14.56	14.56
405	NYSE	IRS	Fri, Sep 13, 1996	14.44	14.50	14.44	14.50
404	NYSE	IRS	Thu, Sep 12, 1996	14.25	14.37	14.25	14.37
403	NYSE	IRS	Wed, Sep 11, 1996	14.31	14.37	14.31	14.37
402	NYSE	IRS	Tue, Sep 10, 1996	14.18	14.25	14.18	14.18
401	NYSE	IRS	Mon, Sep 9, 1996	14.37	14.37	14.18	14.18
400	NYSE	IRS	Fri, Sep 6, 1996	14.25	14.25	14.25	14.25
399	NYSE	IRS	Thu, Sep 5, 1996	14.18	14.18	14.12	14.18
398	NYSE	IRS	Wed, Sep 4, 1996	13.99	14.06	13.99	14.06
397	NYSE	IRS	Fri, Aug 30, 1996	14.06	14.06	13.99	13.99
396	NYSE	IRS	Thu, Aug 29, 1996	14.18	14.18	14.18	14.18
395	NYSE	IRS	Wed, Aug 28, 1996	14.31	14.31	14.31	14.31
394	NYSE	IRS	Tue, Aug 27, 1996	14.25	14.44	14.25	14.44
393	NYSE	IRS	Thu, Aug 22, 1996	14.25	14.25	14.25	14.25
392	NYSE	IRS	Wed, Aug 21, 1996	14.31	14.31	14.31	14.31
391	NYSE	IRS	Tue, Aug 20, 1996	14.44	14.44	14.44	14.44
390	NYSE	IRS	Mon, Aug 19, 1996	14.37	14.44	14.37	14.44
389	NYSE	IRS	Fri, Aug 16, 1996	14.69	14.82	14.69	14.82
388	NYSE	IRS	Thu, Aug 15, 1996	14.63	14.63	14.44	14.56
387	NYSE	IRS	Wed, Aug 14, 1996	14.75	14.75	14.75	14.75
386	NYSE	IRS	Tue, Aug 13, 1996	15.13	15.13	14.82	14.82
385	NYSE	IRS	Mon, Aug 12, 1996	15.20	15.26	15.20	15.26
384	NYSE	IRS	Fri, Aug 9, 1996	15.32	15.32	15.32	15.32
383	NYSE	IRS	Thu, Aug 8, 1996	15.32	15.32	15.32	15.32
382	NYSE	IRS	Wed, Aug 7, 1996	15.58	15.58	15.58	15.58
381	NYSE	IRS	Tue, Aug 6, 1996	15.58	15.58	15.58	15.58
380	NYSE	IRS	Mon, Aug 5, 1996	15.45	15.45	15.45	15.45
379	NYSE	IRS	Fri, Aug 2, 1996	14.94	15.32	14.94	15.32
378	NYSE	IRS	Thu, Aug 1, 1996	14.69	14.88	14.69	14.82
377	NYSE	IRS	Wed, Jul 31, 1996	14.75	14.75	14.63	14.63
376	NYSE	IRS	Tue, Jul 30, 1996	14.56	14.69	14.56	14.69
375	NYSE	IRS	Mon, Jul 29, 1996	14.31	14.56	14.31	14.56
374	NYSE	IRS	Fri, Jul 26, 1996	15.26	15.26	14.44	14.44
373	NYSE	IRS	Thu, Jul 25, 1996	15.32	15.32	15.20	15.20
372	NYSE	IRS	Wed, Jul 24, 1996	15.32	15.39	15.26	15.32
371	NYSE	IRS	Tue, Jul 23, 1996	15.32	15.51	15.32	15.45
370	NYSE	IRS	Fri, Jul 19, 1996	15.26	15.45	15.26	15.45
369	NYSE	IRS	Thu, Jul 18, 1996	14.82	15.20	14.75	15.20
368	NYSE	IRS	Wed, Jul 17, 1996	14.75	14.82	14.69	14.82
367	NYSE	IRS	Tue, Jul 16, 1996	15.07	15.07	14.82	14.82
366	NYSE	IRS	Mon, Jul 15, 1996	15.07	15.07	15.07	15.07
365	NYSE	IRS	Fri, Jul 12, 1996	15.26	15.26	15.26	15.26
364	NYSE	IRS	Thu, Jul 11, 1996	15.64	15.64	15.29	15.51
363	NYSE	IRS	Wed, Jul 10, 1996	16.02	16.02	15.70	15.70
362	NYSE	IRS	Tue, Jul 9, 1996	16.15	16.15	16.15	16.15
361	NYSE	IRS	Mon, Jul 8, 1996	16.46	16.46	16.15	16.15
360	NYSE	IRS	Fri, Jul 5, 1996	16.53	16.53	16.53	16.53
359	NYSE	IRS	Wed, Jul 3, 1996	16.53	16.59	16.53	16.53
358	NYSE	IRS	Tue, Jul 2, 1996	16.91	16.91	16.72	16.78
357	NYSE	IRS	Mon, Jul 1, 1996	17.03	17.03	16.72	16.78
356	NYSE	IRS	Fri, Jun 28, 1996	17.22	17.22	17.10	17.10
355	NYSE	IRS	Thu, Jun 27, 1996	17.48	17.48	17.29	17.29
354	NYSE	IRS	Wed, Jun 26, 1996	17.60	17.60	17.48	17.48
353	NYSE	IRS	Tue, Jun 25, 1996	17.54	17.60	17.54	17.60
352	NYSE	IRS	Mon, Jun 24, 1996	17.54	17.67	17.54	17.67
351	NYSE	IRS	Fri, Jun 21, 1996	17.22	17.54	17.22	17.54
350	NYSE	IRS	Thu, Jun 20, 1996	16.97	17.10	16.97	17.10
349	NYSE	IRS	Wed, Jun 19, 1996	16.78	16.91	16.72	16.91
348	NYSE	IRS	Tue, Jun 18, 1996	16.59	16.72	16.59	16.72
347	NYSE	IRS	Mon, Jun 17, 1996	16.40	16.53	16.40	16.53
346	NYSE	IRS	Fri, Jun 14, 1996	16.53	16.53	16.46	16.53
345	NYSE	IRS	Thu, Jun 13, 1996	16.59	16.59	16.46	16.53
344	NYSE	IRS	Wed, Jun 12, 1996	16.27	16.46	16.21	16.46
343	NYSE	IRS	Tue, Jun 11, 1996	16.46	16.46	16.34	16.34
342	NYSE	IRS	Mon, Jun 10, 1996	16.53	16.65	16.53	16.65
341	NYSE	IRS	Fri, Jun 7, 1996	16.46	16.53	16.46	16.46
340	NYSE	IRS	Thu, Jun 6, 1996	16.34	16.59	16.34	16.59
339	NYSE	IRS	Wed, Jun 5, 1996	16.21	16.21	16.21	16.21
338	NYSE	IRS	Tue, Jun 4, 1996	16.34	16.34	16.34	16.34
337	NYSE	IRS	Mon, Jun 3, 1996	16.40	16.40	16.34	16.34
336	NYSE	IRS	Thu, May 30, 1996	16.53	16.53	16.53	16.53
335	NYSE	IRS	Wed, May 29, 1996	16.46	16.46	16.46	16.46
334	NYSE	IRS	Tue, May 28, 1996	16.34	16.53	16.34	16.46
333	NYSE	IRS	Fri, May 24, 1996	16.59	16.59	16.46	16.46
332	NYSE	IRS	Thu, May 23, 1996	16.78	16.78	16.53	16.53
331	NYSE	IRS	Wed, May 22, 1996	16.97	16.97	16.91	16.91
330	NYSE	IRS	Tue, May 21, 1996	17.22	17.22	17.03	17.10
329	NYSE	IRS	Mon, May 20, 1996	16.65	17.22	16.65	17.22
328	NYSE	IRS	Fri, May 17, 1996	16.40	16.72	16.40	16.72
327	NYSE	IRS	Thu, May 16, 1996	16.15	16.40	16.15	16.40
326	NYSE	IRS	Wed, May 15, 1996	15.70	16.02	15.70	16.02
325	NYSE	IRS	Tue, May 14, 1996	15.07	15.45	15.07	15.45
324	NYSE	IRS	Mon, May 13, 1996	14.69	15.13	14.69	15.13
323	NYSE	IRS	Fri, May 10, 1996	14.75	14.75	14.75	14.75
322	NYSE	IRS	Thu, May 9, 1996	14.56	14.82	14.56	14.69
321	NYSE	IRS	Wed, May 8, 1996	14.50	14.56	14.44	14.56
320	NYSE	IRS	Tue, May 7, 1996	14.63	14.63	14.63	14.63
319	NYSE	IRS	Mon, May 6, 1996	14.88	14.88	14.75	14.75
318	NYSE	IRS	Fri, May 3, 1996	15.07	15.13	14.94	15.07
317	NYSE	IRS	Tue, Apr 30, 1996	15.20	15.20	15.20	15.20
316	NYSE	IRS	Mon, Apr 29, 1996	15.13	15.13	15.13	15.13
315	NYSE	IRS	Fri, Apr 26, 1996	15.20	15.26	15.13	15.13
314	NYSE	IRS	Thu, Apr 25, 1996	15.26	15.26	15.26	15.26
313	NYSE	IRS	Wed, Apr 24, 1996	15.39	15.39	15.26	15.26
312	NYSE	IRS	Tue, Apr 23, 1996	15.45	15.45	15.26	15.26
311	NYSE	IRS	Mon, Apr 22, 1996	15.13	15.39	15.13	15.39
310	NYSE	IRS	Fri, Apr 19, 1996	14.63	15.01	14.63	15.01
309	NYSE	IRS	Thu, Apr 18, 1996	14.44	14.63	14.31	14.63
308	NYSE	IRS	Wed, Apr 17, 1996	14.25	14.31	14.25	14.31
307	NYSE	IRS	Tue, Apr 16, 1996	13.87	14.18	13.87	14.18
306	NYSE	IRS	Mon, Apr 15, 1996	13.93	13.93	13.93	13.93
305	NYSE	IRS	Fri, Apr 12, 1996	14.18	14.18	14.06	14.06
304	NYSE	IRS	Thu, Apr 11, 1996	13.55	14.06	13.55	14.06
303	NYSE	IRS	Wed, Apr 10, 1996	13.42	13.55	13.42	13.49
302	NYSE	IRS	Tue, Apr 9, 1996	13.49	13.49	13.42	13.42
301	NYSE	IRS	Mon, Apr 8, 1996	14.18	14.18	13.55	13.61
300	NYSE	IRS	Thu, Apr 4, 1996	14.31	14.31	14.31	14.31
299	NYSE	IRS	Mon, Apr 1, 1996	14.37	14.37	14.31	14.31
298	NYSE	IRS	Fri, Mar 29, 1996	14.25	14.25	14.25	14.25
297	NYSE	IRS	Thu, Mar 28, 1996	14.31	14.31	14.31	14.31
296	NYSE	IRS	Wed, Mar 27, 1996	14.18	14.31	14.18	14.31
295	NYSE	IRS	Tue, Mar 26, 1996	14.18	14.18	14.12	14.18
294	NYSE	IRS	Mon, Mar 25, 1996	14.06	14.18	14.06	14.18
293	NYSE	IRS	Fri, Mar 22, 1996	13.80	13.93	13.80	13.93
292	NYSE	IRS	Thu, Mar 21, 1996	13.80	13.80	13.80	13.80
291	NYSE	IRS	Wed, Mar 20, 1996	13.55	13.80	13.55	13.80
290	NYSE	IRS	Tue, Mar 19, 1996	13.61	13.61	13.42	13.42
289	NYSE	IRS	Mon, Mar 18, 1996	13.36	13.74	13.36	13.74
288	NYSE	IRS	Fri, Mar 15, 1996	13.17	13.17	13.17	13.17
287	NYSE	IRS	Thu, Mar 14, 1996	13.17	13.23	13.17	13.23
286	NYSE	IRS	Wed, Mar 13, 1996	12.92	13.11	12.92	13.11
285	NYSE	IRS	Tue, Mar 12, 1996	12.73	12.79	12.73	12.79
284	NYSE	IRS	Mon, Mar 11, 1996	12.79	12.79	12.54	12.79
283	NYSE	IRS	Fri, Mar 8, 1996	13.49	13.49	13.11	13.11
282	NYSE	IRS	Thu, Mar 7, 1996	13.87	13.87	13.61	13.61
281	NYSE	IRS	Tue, Mar 5, 1996	13.93	13.93	13.93	13.93
280	NYSE	IRS	Fri, Mar 1, 1996	13.87	13.87	13.87	13.87
279	NYSE	IRS	Thu, Feb 29, 1996	13.87	13.87	13.87	13.87
278	NYSE	IRS	Wed, Feb 28, 1996	13.99	13.99	13.93	13.93
277	NYSE	IRS	Fri, Feb 23, 1996	14.12	14.12	13.93	13.93
276	NYSE	IRS	Thu, Feb 22, 1996	14.12	14.12	13.99	13.99
275	NYSE	IRS	Wed, Feb 21, 1996	13.99	14.06	13.93	14.06
274	NYSE	IRS	Tue, Feb 20, 1996	13.99	14.06	13.87	13.87
273	NYSE	IRS	Fri, Feb 16, 1996	14.12	14.12	13.99	14.12
272	NYSE	IRS	Wed, Feb 14, 1996	14.31	14.31	14.06	14.06
271	NYSE	IRS	Tue, Feb 13, 1996	14.18	14.31	14.18	14.31
270	NYSE	IRS	Mon, Feb 12, 1996	14.18	14.18	14.18	14.18
269	NYSE	IRS	Fri, Feb 9, 1996	14.25	14.25	14.06	14.12
268	NYSE	IRS	Thu, Feb 8, 1996	14.18	14.31	14.18	14.25
267	NYSE	IRS	Wed, Feb 7, 1996	14.18	14.18	14.12	14.18
266	NYSE	IRS	Tue, Feb 6, 1996	14.18	14.18	14.12	14.12
265	NYSE	IRS	Mon, Feb 5, 1996	14.25	14.25	14.25	14.25
264	NYSE	IRS	Fri, Feb 2, 1996	14.37	14.37	14.31	14.37
263	NYSE	IRS	Thu, Feb 1, 1996	14.63	14.63	14.50	14.50
262	NYSE	IRS	Wed, Jan 31, 1996	14.63	14.75	14.63	14.63
261	NYSE	IRS	Tue, Jan 30, 1996	14.63	14.63	14.44	14.63
260	NYSE	IRS	Mon, Jan 29, 1996	14.56	14.63	14.50	14.63
259	NYSE	IRS	Fri, Jan 26, 1996	14.18	14.56	14.18	14.56
258	NYSE	IRS	Thu, Jan 25, 1996	14.37	14.44	14.18	14.18
257	NYSE	IRS	Wed, Jan 24, 1996	14.50	14.50	14.44	14.50
256	NYSE	IRS	Tue, Jan 23, 1996	14.50	14.50	14.44	14.50
255	NYSE	IRS	Mon, Jan 22, 1996	14.31	14.44	14.31	14.44
254	NYSE	IRS	Fri, Jan 19, 1996	14.31	14.31	14.31	14.31
253	NYSE	IRS	Thu, Jan 18, 1996	14.56	14.56	14.25	14.31
252	NYSE	IRS	Wed, Jan 17, 1996	14.56	14.56	14.44	14.44
251	NYSE	IRS	Tue, Jan 16, 1996	14.63	14.69	14.50	14.56
250	NYSE	IRS	Mon, Jan 15, 1996	14.56	14.75	14.56	14.63
249	NYSE	IRS	Fri, Jan 12, 1996	14.18	14.56	14.06	14.56
248	NYSE	IRS	Thu, Jan 11, 1996	14.44	14.44	14.31	14.31
247	NYSE	IRS	Wed, Jan 10, 1996	14.44	14.69	14.37	14.50
246	NYSE	IRS	Tue, Jan 9, 1996	14.56	14.56	14.50	14.56
245	NYSE	IRS	Mon, Jan 8, 1996	14.37	14.37	14.37	14.37
244	NYSE	IRS	Fri, Jan 5, 1996	14.37	14.56	14.31	14.44
243	NYSE	IRS	Thu, Jan 4, 1996	14.63	14.63	14.18	14.50
242	NYSE	IRS	Wed, Jan 3, 1996	14.18	14.63	14.18	14.50
241	NYSE	IRS	Tue, Jan 2, 1996	13.42	13.80	13.42	13.80
240	NYSE	IRS	Fri, Dec 29, 1995	12.66	12.92	12.66	12.92
239	NYSE	IRS	Thu, Dec 28, 1995	12.28	12.60	12.28	12.60
238	NYSE	IRS	Wed, Dec 27, 1995	12.41	12.41	12.41	12.41
237	NYSE	IRS	Tue, Dec 26, 1995	12.28	12.35	12.28	12.35
236	NYSE	IRS	Fri, Dec 22, 1995	11.90	12.22	11.90	12.22
235	NYSE	IRS	Thu, Dec 21, 1995	11.78	11.78	11.78	11.78
234	NYSE	IRS	Wed, Dec 20, 1995	11.59	11.78	11.59	11.78
233	NYSE	IRS	Tue, Dec 19, 1995	11.40	11.52	11.40	11.52
232	NYSE	IRS	Mon, Dec 18, 1995	11.46	11.46	11.46	11.46
231	NYSE	IRS	Fri, Dec 15, 1995	11.52	11.52	11.46	11.46
230	NYSE	IRS	Thu, Dec 14, 1995	11.52	11.65	11.52	11.59
229	NYSE	IRS	Wed, Dec 13, 1995	11.46	11.52	11.46	11.52
228	NYSE	IRS	Tue, Dec 12, 1995	11.40	11.46	11.40	11.46
227	NYSE	IRS	Mon, Dec 11, 1995	11.40	11.40	11.40	11.40
226	NYSE	IRS	Fri, Dec 8, 1995	11.40	11.46	11.40	11.46
225	NYSE	IRS	Thu, Dec 7, 1995	11.33	11.46	11.33	11.40
224	NYSE	IRS	Wed, Dec 6, 1995	11.08	11.21	11.08	11.21
223	NYSE	IRS	Tue, Dec 5, 1995	11.14	11.21	11.08	11.14
222	NYSE	IRS	Mon, Dec 4, 1995	11.21	11.33	11.21	11.27
221	NYSE	IRS	Fri, Dec 1, 1995	11.08	11.14	10.95	11.14
220	NYSE	IRS	Thu, Nov 30, 1995	10.32	11.14	10.32	11.02
219	NYSE	IRS	Wed, Nov 29, 1995	10.20	10.20	10.07	10.20
218	NYSE	IRS	Tue, Nov 28, 1995	10.26	10.26	10.26	10.26
217	NYSE	IRS	Mon, Nov 27, 1995	10.13	10.26	10.13	10.26
216	NYSE	IRS	Fri, Nov 24, 1995	10.76	10.76	10.76	10.76
215	NYSE	IRS	Wed, Nov 22, 1995	10.64	10.76	10.64	10.76
214	NYSE	IRS	Tue, Nov 21, 1995	10.51	10.76	10.51	10.76
213	NYSE	IRS	Mon, Nov 20, 1995	10.51	10.51	10.45	10.45
212	NYSE	IRS	Fri, Nov 17, 1995	10.39	10.70	10.39	10.51
211	NYSE	IRS	Thu, Nov 16, 1995	9.94	10.26	9.88	10.26
210	NYSE	IRS	Tue, Nov 14, 1995	10.20	10.20	10.07	10.07
209	NYSE	IRS	Mon, Nov 13, 1995	10.45	10.64	10.20	10.20
208	NYSE	IRS	Fri, Nov 10, 1995	10.76	10.76	10.57	10.57
207	NYSE	IRS	Thu, Nov 9, 1995	10.83	10.83	10.76	10.76
206	NYSE	IRS	Tue, Nov 7, 1995	10.89	10.89	10.64	10.83
205	NYSE	IRS	Fri, Nov 3, 1995	11.02	11.02	11.02	11.02
204	NYSE	IRS	Thu, Nov 2, 1995	11.02	11.02	11.02	11.02
203	NYSE	IRS	Wed, Nov 1, 1995	10.76	10.89	10.76	10.89
202	NYSE	IRS	Tue, Oct 31, 1995	10.45	10.64	10.45	10.64
201	NYSE	IRS	Mon, Oct 30, 1995	10.64	10.70	10.64	10.64
200	NYSE	IRS	Fri, Oct 27, 1995	10.57	10.57	10.51	10.57
199	NYSE	IRS	Thu, Oct 26, 1995	10.64	10.64	10.45	10.57
198	NYSE	IRS	Wed, Oct 25, 1995	10.76	10.76	10.70	10.70
197	NYSE	IRS	Tue, Oct 24, 1995	10.76	10.83	10.76	10.83
196	NYSE	IRS	Mon, Oct 23, 1995	10.64	10.89	10.64	10.89
195	NYSE	IRS	Fri, Oct 20, 1995	11.33	11.40	10.57	10.57
194	NYSE	IRS	Thu, Oct 19, 1995	11.46	11.52	11.46	11.46
193	NYSE	IRS	Wed, Oct 18, 1995	11.52	11.52	11.52	11.52
192	NYSE	IRS	Tue, Oct 17, 1995	11.59	11.59	11.59	11.59
191	NYSE	IRS	Mon, Oct 16, 1995	11.65	11.65	11.65	11.65
190	NYSE	IRS	Fri, Oct 13, 1995	11.71	11.71	11.71	11.71
189	NYSE	IRS	Thu, Oct 12, 1995	11.59	11.65	11.59	11.65
188	NYSE	IRS	Wed, Oct 11, 1995	11.59	11.59	11.59	11.59
187	NYSE	IRS	Mon, Oct 9, 1995	11.52	11.59	11.40	11.59
186	NYSE	IRS	Fri, Oct 6, 1995	11.59	11.65	11.52	11.65
185	NYSE	IRS	Thu, Oct 5, 1995	11.71	11.71	11.59	11.71
184	NYSE	IRS	Wed, Oct 4, 1995	11.84	11.84	11.59	11.71
183	NYSE	IRS	Tue, Oct 3, 1995	12.03	12.03	11.97	11.97
182	NYSE	IRS	Fri, Sep 29, 1995	12.16	12.16	12.16	12.16
181	NYSE	IRS	Thu, Sep 28, 1995	12.03	12.16	12.03	12.16
180	NYSE	IRS	Wed, Sep 27, 1995	11.90	12.03	11.90	12.03
179	NYSE	IRS	Tue, Sep 26, 1995	12.09	12.09	11.90	11.90
178	NYSE	IRS	Mon, Sep 25, 1995	12.09	12.09	12.03	12.03
177	NYSE	IRS	Thu, Sep 21, 1995	12.09	12.16	12.09	12.16
176	NYSE	IRS	Wed, Sep 20, 1995	12.35	12.35	12.16	12.16
175	NYSE	IRS	Tue, Sep 19, 1995	12.22	12.41	12.22	12.41
174	NYSE	IRS	Mon, Sep 18, 1995	12.16	12.16	12.09	12.09
173	NYSE	IRS	Fri, Sep 15, 1995	12.16	12.28	12.09	12.28
172	NYSE	IRS	Thu, Sep 14, 1995	12.35	12.35	12.22	12.22
171	NYSE	IRS	Wed, Sep 13, 1995	12.41	12.41	12.35	12.35
170	NYSE	IRS	Tue, Sep 12, 1995	12.41	12.54	12.41	12.54
169	NYSE	IRS	Mon, Sep 11, 1995	11.90	12.35	11.90	12.35
168	NYSE	IRS	Fri, Sep 8, 1995	11.78	11.90	11.78	11.78
167	NYSE	IRS	Thu, Sep 7, 1995	11.14	11.65	11.14	11.65
166	NYSE	IRS	Wed, Sep 6, 1995	10.95	11.14	10.95	11.14
165	NYSE	IRS	Tue, Sep 5, 1995	11.08	11.08	10.95	10.95
164	NYSE	IRS	Fri, Sep 1, 1995	11.21	11.21	11.21	11.21
163	NYSE	IRS	Thu, Aug 31, 1995	11.27	11.27	11.14	11.21
162	NYSE	IRS	Tue, Aug 29, 1995	11.02	11.33	11.02	11.33
161	NYSE	IRS	Mon, Aug 28, 1995	11.27	11.27	11.21	11.21
160	NYSE	IRS	Fri, Aug 25, 1995	11.52	11.52	11.33	11.33
159	NYSE	IRS	Thu, Aug 24, 1995	11.97	11.97	11.65	11.65
158	NYSE	IRS	Wed, Aug 23, 1995	12.09	12.09	11.84	12.09
157	NYSE	IRS	Tue, Aug 22, 1995	12.22	12.22	12.22	12.22
156	NYSE	IRS	Mon, Aug 21, 1995	12.22	12.22	12.22	12.22
155	NYSE	IRS	Thu, Aug 17, 1995	12.54	12.54	12.22	12.22
154	NYSE	IRS	Wed, Aug 16, 1995	12.47	12.47	12.41	12.41
153	NYSE	IRS	Tue, Aug 15, 1995	12.73	12.73	12.60	12.60
152	NYSE	IRS	Mon, Aug 14, 1995	12.73	12.73	12.73	12.73
151	NYSE	IRS	Fri, Aug 11, 1995	12.79	12.79	12.79	12.79
150	NYSE	IRS	Thu, Aug 10, 1995	12.66	12.79	12.66	12.73
149	NYSE	IRS	Wed, Aug 9, 1995	12.66	12.66	12.66	12.66
148	NYSE	IRS	Tue, Aug 8, 1995	12.66	12.66	12.60	12.66
147	NYSE	IRS	Mon, Aug 7, 1995	12.60	12.66	12.60	12.66
146	NYSE	IRS	Fri, Aug 4, 1995	12.66	12.66	12.54	12.60
145	NYSE	IRS	Thu, Aug 3, 1995	12.66	12.66	12.60	12.66
144	NYSE	IRS	Wed, Aug 2, 1995	12.28	12.66	12.28	12.66
143	NYSE	IRS	Tue, Aug 1, 1995	12.03	12.16	12.03	12.16
142	NYSE	IRS	Mon, Jul 31, 1995	12.03	12.09	12.03	12.09
141	NYSE	IRS	Thu, Jul 27, 1995	12.03	12.03	12.03	12.03
140	NYSE	IRS	Wed, Jul 26, 1995	12.16	12.16	12.16	12.16
139	NYSE	IRS	Tue, Jul 25, 1995	12.16	12.16	12.03	12.16
138	NYSE	IRS	Fri, Jul 21, 1995	12.47	12.47	12.16	12.16
137	NYSE	IRS	Wed, Jul 19, 1995	12.41	12.47	12.22	12.35
136	NYSE	IRS	Tue, Jul 18, 1995	12.54	12.54	12.41	12.47
135	NYSE	IRS	Mon, Jul 17, 1995	12.54	12.60	12.54	12.54
134	NYSE	IRS	Fri, Jul 14, 1995	12.47	12.54	12.41	12.47
133	NYSE	IRS	Thu, Jul 13, 1995	12.47	12.54	12.35	12.41
132	NYSE	IRS	Wed, Jul 12, 1995	12.47	12.60	12.47	12.60
131	NYSE	IRS	Tue, Jul 11, 1995	12.73	12.73	12.47	12.47
130	NYSE	IRS	Mon, Jul 10, 1995	12.73	12.85	12.73	12.85
129	NYSE	IRS	Fri, Jul 7, 1995	12.16	12.66	12.16	12.66
128	NYSE	IRS	Thu, Jul 6, 1995	11.90	12.09	11.90	12.03
127	NYSE	IRS	Wed, Jul 5, 1995	11.97	11.97	11.97	11.97
126	NYSE	IRS	Mon, Jul 3, 1995	11.84	11.90	11.84	11.90
125	NYSE	IRS	Fri, Jun 30, 1995	11.90	12.03	11.78	11.78
124	NYSE	IRS	Thu, Jun 29, 1995	11.78	12.09	11.78	12.03
123	NYSE	IRS	Wed, Jun 28, 1995	11.97	12.09	11.65	11.90
122	NYSE	IRS	Tue, Jun 27, 1995	11.71	11.90	11.71	11.90
121	NYSE	IRS	Mon, Jun 26, 1995	11.78	11.78	11.78	11.78
120	NYSE	IRS	Fri, Jun 23, 1995	11.90	11.90	11.78	11.78
119	NYSE	IRS	Thu, Jun 22, 1995	11.78	11.84	11.78	11.78
118	NYSE	IRS	Wed, Jun 21, 1995	11.78	11.78	11.78	11.78
117	NYSE	IRS	Tue, Jun 20, 1995	11.90	11.90	11.65	11.71
116	NYSE	IRS	Fri, Jun 16, 1995	11.90	11.90	11.90	11.90
115	NYSE	IRS	Thu, Jun 15, 1995	12.09	12.16	12.03	12.03
114	NYSE	IRS	Wed, Jun 14, 1995	12.35	12.35	12.16	12.22
113	NYSE	IRS	Tue, Jun 13, 1995	12.28	12.47	12.28	12.41
112	NYSE	IRS	Mon, Jun 12, 1995	12.16	12.16	12.03	12.16
111	NYSE	IRS	Fri, Jun 9, 1995	12.28	12.28	12.16	12.28
110	NYSE	IRS	Thu, Jun 8, 1995	12.41	12.41	12.35	12.35
109	NYSE	IRS	Wed, Jun 7, 1995	12.47	12.47	12.41	12.47
108	NYSE	IRS	Tue, Jun 6, 1995	12.66	12.66	12.54	12.54
107	NYSE	IRS	Mon, Jun 5, 1995	12.54	12.66	12.54	12.66
106	NYSE	IRS	Fri, Jun 2, 1995	12.41	12.54	12.41	12.54
105	NYSE	IRS	Thu, Jun 1, 1995	12.22	12.35	12.22	12.35
104	NYSE	IRS	Wed, May 31, 1995	12.16	12.16	12.09	12.09
103	NYSE	IRS	Tue, May 30, 1995	12.16	12.16	11.84	12.03
102	NYSE	IRS	Fri, May 26, 1995	12.41	12.60	12.28	12.28
101	NYSE	IRS	Thu, May 25, 1995	12.47	12.47	12.41	12.47
100	NYSE	IRS	Wed, May 24, 1995	12.35	12.60	12.35	12.47
99	NYSE	IRS	Tue, May 23, 1995	12.28	12.28	12.22	12.22
98	NYSE	IRS	Mon, May 22, 1995	12.47	12.47	12.35	12.41
97	NYSE	IRS	Fri, May 19, 1995	12.35	12.41	12.35	12.41
96	NYSE	IRS	Thu, May 18, 1995	12.16	12.54	12.16	12.35
95	NYSE	IRS	Wed, May 17, 1995	11.97	12.22	11.97	12.03
94	NYSE	IRS	Tue, May 16, 1995	12.28	12.28	11.97	12.02
93	NYSE	IRS	Mon, May 15, 1995	12.28	12.47	12.28	12.28
92	NYSE	IRS	Fri, May 12, 1995	11.78	11.84	11.78	11.84
91	NYSE	IRS	Thu, May 11, 1995	11.65	11.78	11.65	11.78
90	NYSE	IRS	Wed, May 10, 1995	11.65	11.65	11.65	11.65
89	NYSE	IRS	Tue, May 9, 1995	11.59	11.59	11.59	11.59
88	NYSE	IRS	Fri, May 5, 1995	11.59	11.59	11.52	11.52
87	NYSE	IRS	Thu, May 4, 1995	11.52	11.52	11.52	11.52
86	NYSE	IRS	Wed, May 3, 1995	11.59	11.65	11.59	11.59
85	NYSE	IRS	Tue, May 2, 1995	11.71	11.71	11.52	11.52
84	NYSE	IRS	Mon, May 1, 1995	11.97	11.97	11.84	11.84
83	NYSE	IRS	Fri, Apr 28, 1995	11.97	11.97	11.90	11.90
82	NYSE	IRS	Thu, Apr 27, 1995	12.16	12.16	11.90	11.97
81	NYSE	IRS	Wed, Apr 26, 1995	10.83	12.03	10.83	12.03
80	NYSE	IRS	Tue, Apr 25, 1995	9.82	10.51	9.82	10.39
79	NYSE	IRS	Mon, Apr 24, 1995	9.69	9.82	9.69	9.82
78	NYSE	IRS	Fri, Apr 21, 1995	8.93	9.63	8.93	9.63
77	NYSE	IRS	Thu, Apr 20, 1995	8.99	9.12	8.87	8.87
76	NYSE	IRS	Wed, Apr 19, 1995	8.93	8.93	8.87	8.87
75	NYSE	IRS	Tue, Apr 18, 1995	8.99	8.99	8.99	8.99
74	NYSE	IRS	Thu, Apr 13, 1995	9.06	9.06	9.06	9.06
73	NYSE	IRS	Tue, Apr 11, 1995	9.25	9.25	8.99	8.99
72	NYSE	IRS	Mon, Apr 10, 1995	9.44	9.44	9.25	9.25
71	NYSE	IRS	Thu, Apr 6, 1995	9.50	9.50	9.37	9.37
70	NYSE	IRS	Wed, Apr 5, 1995	9.50	9.56	9.50	9.50
69	NYSE	IRS	Fri, Mar 31, 1995	9.88	9.88	9.63	9.63
68	NYSE	IRS	Thu, Mar 30, 1995	9.88	9.88	9.75	9.88
67	NYSE	IRS	Tue, Mar 28, 1995	9.82	9.88	9.75	9.75
66	NYSE	IRS	Mon, Mar 27, 1995	9.37	9.75	9.37	9.75
65	NYSE	IRS	Fri, Mar 24, 1995	9.25	9.37	9.25	9.37
64	NYSE	IRS	Thu, Mar 23, 1995	9.37	9.37	9.31	9.31
63	NYSE	IRS	Wed, Mar 22, 1995	9.50	9.50	9.50	9.50
62	NYSE	IRS	Tue, Mar 21, 1995	9.44	9.44	9.44	9.44
61	NYSE	IRS	Mon, Mar 20, 1995	9.56	9.56	9.44	9.44
60	NYSE	IRS	Fri, Mar 17, 1995	9.44	9.50	9.37	9.44
59	NYSE	IRS	Thu, Mar 16, 1995	9.56	9.56	9.50	9.50
58	NYSE	IRS	Wed, Mar 15, 1995	9.69	9.69	9.31	9.50
57	NYSE	IRS	Tue, Mar 14, 1995	8.61	9.69	8.61	9.69
56	NYSE	IRS	Mon, Mar 13, 1995	8.23	8.30	8.11	8.30
55	NYSE	IRS	Fri, Mar 10, 1995	7.92	8.36	7.85	8.11
54	NYSE	IRS	Thu, Mar 9, 1995	7.60	7.85	7.54	7.79
53	NYSE	IRS	Wed, Mar 8, 1995	8.23	8.23	7.60	7.60
52	NYSE	IRS	Tue, Mar 7, 1995	8.49	8.49	8.23	8.23
51	NYSE	IRS	Mon, Mar 6, 1995	8.74	8.74	8.55	8.61
50	NYSE	IRS	Fri, Mar 3, 1995	8.74	8.74	8.11	8.36
49	NYSE	IRS	Thu, Mar 2, 1995	9.50	9.50	8.87	8.87
48	NYSE	IRS	Wed, Mar 1, 1995	9.63	9.63	9.63	9.63
47	NYSE	IRS	Tue, Feb 28, 1995	9.75	9.75	9.75	9.75
46	NYSE	IRS	Mon, Feb 27, 1995	9.75	9.82	9.69	9.69
45	NYSE	IRS	Fri, Feb 24, 1995	9.50	9.69	9.50	9.69
44	NYSE	IRS	Thu, Feb 23, 1995	9.63	9.63	9.56	9.63
43	NYSE	IRS	Wed, Feb 22, 1995	9.94	9.94	9.37	9.63
42	NYSE	IRS	Fri, Feb 17, 1995	9.44	10.07	9.44	10.07
41	NYSE	IRS	Thu, Feb 16, 1995	9.37	9.37	8.68	9.18
40	NYSE	IRS	Wed, Feb 15, 1995	10.07	10.07	9.25	9.25
39	NYSE	IRS	Tue, Feb 14, 1995	10.20	10.20	10.07	10.07
38	NYSE	IRS	Mon, Feb 13, 1995	10.57	10.57	10.26	10.39
37	NYSE	IRS	Fri, Feb 10, 1995	10.57	10.57	10.51	10.51
36	NYSE	IRS	Thu, Feb 9, 1995	10.64	10.64	10.39	10.45
35	NYSE	IRS	Wed, Feb 8, 1995	10.70	10.70	10.64	10.64
34	NYSE	IRS	Tue, Feb 7, 1995	10.76	10.76	10.70	10.70
33	NYSE	IRS	Mon, Feb 6, 1995	11.02	11.02	11.02	11.02
32	NYSE	IRS	Fri, Feb 3, 1995	10.89	10.89	10.89	10.89
31	NYSE	IRS	Thu, Feb 2, 1995	10.89	10.89	10.89	10.89
30	NYSE	IRS	Wed, Feb 1, 1995	11.14	11.14	11.14	11.14
29	NYSE	IRS	Tue, Jan 31, 1995	10.89	11.14	10.89	11.14
28	NYSE	IRS	Mon, Jan 30, 1995	10.64	10.64	10.51	10.64
27	NYSE	IRS	Fri, Jan 27, 1995	10.89	11.02	10.89	11.02
26	NYSE	IRS	Thu, Jan 26, 1995	10.95	10.95	10.64	10.83
25	NYSE	IRS	Wed, Jan 25, 1995	10.89	10.89	10.64	10.83
24	NYSE	IRS	Tue, Jan 24, 1995	11.02	11.02	11.02	11.02
23	NYSE	IRS	Mon, Jan 23, 1995	10.89	10.89	10.89	10.89
22	NYSE	IRS	Fri, Jan 20, 1995	10.51	10.89	10.39	10.70
21	NYSE	IRS	Thu, Jan 19, 1995	11.65	11.65	11.40	11.40
20	NYSE	IRS	Wed, Jan 18, 1995	12.16	12.16	11.84	11.84
19	NYSE	IRS	Tue, Jan 17, 1995	12.03	12.28	12.03	12.28
18	NYSE	IRS	Mon, Jan 16, 1995	11.90	11.90	11.90	11.90
17	NYSE	IRS	Fri, Jan 13, 1995	12.41	12.41	11.65	12.03
16	NYSE	IRS	Thu, Jan 12, 1995	11.65	12.16	11.52	12.16
15	NYSE	IRS	Wed, Jan 11, 1995	10.89	11.02	10.51	11.02
14	NYSE	IRS	Tue, Jan 10, 1995	12.66	12.66	11.14	11.27
13	NYSE	IRS	Mon, Jan 9, 1995	13.11	13.11	12.73	12.73
12	NYSE	IRS	Fri, Jan 6, 1995	13.55	13.55	13.17	13.17
11	NYSE	IRS	Thu, Jan 5, 1995	13.68	13.80	13.68	13.68
10	NYSE	IRS	Wed, Jan 4, 1995	13.42	13.42	13.17	13.42
9	NYSE	IRS	Tue, Jan 3, 1995	13.80	13.80	13.68	13.68
8	NYSE	IRS	Fri, Dec 30, 1994	13.42	13.42	13.42	13.42
7	NYSE	IRS	Thu, Dec 29, 1994	13.11	13.68	13.11	13.55
6	NYSE	IRS	Wed, Dec 28, 1994	13.68	13.68	13.17	13.17
5	NYSE	IRS	Tue, Dec 27, 1994	13.80	13.80	13.55	13.68
4	NYSE	IRS	Fri, Dec 23, 1994	13.68	13.93	13.68	13.93
3	NYSE	IRS	Thu, Dec 22, 1994	13.74	13.80	12.79	13.61
2	NYSE	IRS	Wed, Dec 21, 1994	13.93	13.93	13.80	13.87
1	NYSE	IRS	Tue, Dec 20, 1994	13.93	13.99	13.87	13.93
#	Exchange	Symbol	Date	Open	High	Low	Close

IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock) NYSE:IRS 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