Gartner Inc NYSE:IT Historical Prices

Below are the 6407 trading days of historical prices for IT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6407	NYSE	IT	Fri, Mar 1, 2024	464.48	471.64	464.24	471.48
6406	NYSE	IT	Thu, Feb 29, 2024	468.01	469.96	459.68	465.56
6405	NYSE	IT	Wed, Feb 28, 2024	459.96	465.90	458.65	465.69
6404	NYSE	IT	Tue, Feb 27, 2024	460.47	461.49	458.38	461.05
6403	NYSE	IT	Mon, Feb 26, 2024	461.10	462.89	458.98	460.97
6402	NYSE	IT	Fri, Feb 23, 2024	455.12	461.97	455.12	460.64
6401	NYSE	IT	Thu, Feb 22, 2024	448.70	455.40	447.97	453.46
6400	NYSE	IT	Wed, Feb 21, 2024	441.59	442.04	437.34	440.76
6399	NYSE	IT	Tue, Feb 20, 2024	447.77	450.40	441.21	445.00
6398	NYSE	IT	Fri, Feb 16, 2024	453.71	456.87	448.55	448.61
6397	NYSE	IT	Thu, Feb 15, 2024	453.19	455.68	450.52	453.81
6396	NYSE	IT	Wed, Feb 14, 2024	449.06	452.79	446.96	449.86
6395	NYSE	IT	Tue, Feb 13, 2024	442.98	447.98	440.16	446.24
6394	NYSE	IT	Mon, Feb 12, 2024	463.00	463.00	449.27	450.97
6393	NYSE	IT	Fri, Feb 9, 2024	458.80	465.02	456.59	463.52
6392	NYSE	IT	Thu, Feb 8, 2024	453.30	456.48	449.22	456.18
6391	NYSE	IT	Wed, Feb 7, 2024	458.97	458.97	448.37	449.95
6390	NYSE	IT	Tue, Feb 6, 2024	433.13	466.03	431.00	461.70
6389	NYSE	IT	Mon, Feb 5, 2024	469.89	471.32	464.53	469.79
6388	NYSE	IT	Fri, Feb 2, 2024	467.48	471.76	462.29	469.89
6387	NYSE	IT	Thu, Feb 1, 2024	457.59	467.01	456.64	467.01
6386	NYSE	IT	Wed, Jan 31, 2024	462.55	464.26	456.92	457.44
6385	NYSE	IT	Tue, Jan 30, 2024	465.16	470.52	464.33	465.54
6384	NYSE	IT	Mon, Jan 29, 2024	460.56	465.11	459.08	463.69
6383	NYSE	IT	Fri, Jan 26, 2024	459.71	464.30	458.59	460.83
6382	NYSE	IT	Thu, Jan 25, 2024	466.68	467.22	457.01	461.19
6381	NYSE	IT	Wed, Jan 24, 2024	470.97	471.44	463.03	463.08
6380	NYSE	IT	Tue, Jan 23, 2024	469.16	469.39	463.54	466.22
6379	NYSE	IT	Mon, Jan 22, 2024	468.76	470.50	465.13	468.00
6378	NYSE	IT	Fri, Jan 19, 2024	465.10	466.33	460.56	464.88
6377	NYSE	IT	Thu, Jan 18, 2024	456.67	463.23	455.54	463.09
6376	NYSE	IT	Wed, Jan 17, 2024	451.00	455.72	450.17	454.38
6375	NYSE	IT	Tue, Jan 16, 2024	451.22	456.70	450.69	453.10
6374	NYSE	IT	Fri, Jan 12, 2024	443.11	454.65	443.11	454.21
6373	NYSE	IT	Thu, Jan 11, 2024	443.73	444.99	436.00	444.66
6372	NYSE	IT	Wed, Jan 10, 2024	439.40	442.30	437.42	441.56
6371	NYSE	IT	Tue, Jan 9, 2024	431.89	437.18	431.79	436.98
6370	NYSE	IT	Mon, Jan 8, 2024	427.85	435.88	425.75	435.82
6369	NYSE	IT	Fri, Jan 5, 2024	425.66	430.08	424.53	425.37
6368	NYSE	IT	Thu, Jan 4, 2024	427.20	430.98	425.08	426.54
6367	NYSE	IT	Wed, Jan 3, 2024	435.65	437.42	427.31	427.54
6366	NYSE	IT	Tue, Jan 2, 2024	446.82	449.09	434.96	437.25
6365	NYSE	IT	Fri, Dec 29, 2023	450.95	454.89	449.85	451.11
6364	NYSE	IT	Thu, Dec 28, 2023	448.02	452.98	448.02	452.27
6363	NYSE	IT	Wed, Dec 27, 2023	447.74	447.96	444.34	446.63
6362	NYSE	IT	Tue, Dec 26, 2023	444.25	447.66	443.53	446.47
6361	NYSE	IT	Fri, Dec 22, 2023	446.00	449.01	442.07	446.49
6360	NYSE	IT	Thu, Dec 21, 2023	445.85	446.11	439.84	443.34
6359	NYSE	IT	Wed, Dec 20, 2023	448.73	451.82	442.59	442.59
6358	NYSE	IT	Tue, Dec 19, 2023	449.35	453.56	447.51	450.48
6357	NYSE	IT	Mon, Dec 18, 2023	445.09	450.55	443.38	449.68
6356	NYSE	IT	Fri, Dec 15, 2023	449.42	455.10	444.16	444.42
6355	NYSE	IT	Thu, Dec 14, 2023	465.97	468.31	453.86	454.01
6354	NYSE	IT	Wed, Dec 13, 2023	461.39	469.58	461.35	466.05
6353	NYSE	IT	Tue, Dec 12, 2023	458.40	463.90	457.00	460.62
6352	NYSE	IT	Mon, Dec 11, 2023	452.84	460.00	447.94	457.60
6351	NYSE	IT	Fri, Dec 8, 2023	445.39	453.25	443.95	452.00
6350	NYSE	IT	Thu, Dec 7, 2023	442.50	447.29	442.13	446.00
6349	NYSE	IT	Wed, Dec 6, 2023	437.08	442.80	437.08	442.00
6348	NYSE	IT	Tue, Dec 5, 2023	436.75	439.17	433.43	434.83
6347	NYSE	IT	Mon, Dec 4, 2023	436.83	441.58	435.19	439.58
6346	NYSE	IT	Fri, Dec 1, 2023	434.32	441.82	432.76	441.14
6345	NYSE	IT	Thu, Nov 30, 2023	430.57	435.38	426.62	434.84
6344	NYSE	IT	Wed, Nov 29, 2023	431.95	434.41	430.02	430.12
6343	NYSE	IT	Tue, Nov 28, 2023	429.79	433.90	428.59	428.69
6342	NYSE	IT	Mon, Nov 27, 2023	426.83	432.79	426.83	431.36
6341	NYSE	IT	Fri, Nov 24, 2023	426.78	429.04	423.53	426.85
6340	NYSE	IT	Wed, Nov 22, 2023	430.27	432.69	426.71	428.34
6339	NYSE	IT	Tue, Nov 21, 2023	426.99	429.88	425.93	427.79
6338	NYSE	IT	Mon, Nov 20, 2023	417.95	425.00	417.95	424.58
6337	NYSE	IT	Fri, Nov 17, 2023	421.30	422.69	415.88	417.61
6336	NYSE	IT	Thu, Nov 16, 2023	418.03	422.32	416.41	420.10
6335	NYSE	IT	Wed, Nov 15, 2023	421.59	425.96	417.37	417.78
6334	NYSE	IT	Tue, Nov 14, 2023	419.12	424.13	416.50	422.13
6333	NYSE	IT	Mon, Nov 13, 2023	411.12	416.28	410.58	414.50
6332	NYSE	IT	Fri, Nov 10, 2023	402.59	412.41	402.59	411.63
6331	NYSE	IT	Thu, Nov 9, 2023	400.97	403.74	397.43	401.35
6330	NYSE	IT	Wed, Nov 8, 2023	398.48	401.42	396.60	401.14
6329	NYSE	IT	Tue, Nov 7, 2023	394.21	401.06	392.49	397.89
6328	NYSE	IT	Mon, Nov 6, 2023	387.81	394.22	382.27	392.57
6327	NYSE	IT	Fri, Nov 3, 2023	364.58	401.18	360.22	386.71
6326	NYSE	IT	Thu, Nov 2, 2023	332.59	338.11	332.59	337.59
6325	NYSE	IT	Wed, Nov 1, 2023	331.86	334.23	330.00	331.92
6324	NYSE	IT	Tue, Oct 31, 2023	330.03	333.34	329.20	332.04
6323	NYSE	IT	Mon, Oct 30, 2023	327.79	330.94	324.98	329.67
6322	NYSE	IT	Fri, Oct 27, 2023	329.10	330.21	323.61	325.76
6321	NYSE	IT	Thu, Oct 26, 2023	331.75	334.41	328.98	329.43
6320	NYSE	IT	Wed, Oct 25, 2023	335.75	336.78	330.07	331.66
6319	NYSE	IT	Tue, Oct 24, 2023	344.47	345.47	334.51	337.30
6318	NYSE	IT	Mon, Oct 23, 2023	345.90	348.00	342.33	342.53
6317	NYSE	IT	Fri, Oct 20, 2023	353.41	354.85	347.23	348.76
6316	NYSE	IT	Thu, Oct 19, 2023	351.20	358.30	351.20	353.03
6315	NYSE	IT	Wed, Oct 18, 2023	350.09	353.83	349.69	349.82
6314	NYSE	IT	Tue, Oct 17, 2023	353.01	354.15	350.64	351.73
6313	NYSE	IT	Mon, Oct 16, 2023	360.61	361.66	352.37	354.94
6312	NYSE	IT	Fri, Oct 13, 2023	358.12	359.84	355.01	358.22
6311	NYSE	IT	Thu, Oct 12, 2023	361.59	362.57	357.67	357.90
6310	NYSE	IT	Wed, Oct 11, 2023	356.73	361.49	355.14	360.82
6309	NYSE	IT	Tue, Oct 10, 2023	353.53	357.50	352.96	355.82
6308	NYSE	IT	Mon, Oct 9, 2023	351.01	355.10	350.16	354.06
6307	NYSE	IT	Fri, Oct 6, 2023	348.94	355.61	348.13	353.60
6306	NYSE	IT	Thu, Oct 5, 2023	346.63	353.34	345.58	352.14
6305	NYSE	IT	Wed, Oct 4, 2023	343.62	347.74	341.93	347.30
6304	NYSE	IT	Tue, Oct 3, 2023	344.85	347.46	340.65	341.70
6303	NYSE	IT	Mon, Oct 2, 2023	343.47	350.13	341.94	346.00
6302	NYSE	IT	Fri, Sep 29, 2023	349.36	349.83	343.40	343.61
6301	NYSE	IT	Thu, Sep 28, 2023	347.99	349.56	340.63	346.42
6300	NYSE	IT	Wed, Sep 27, 2023	351.45	354.89	348.70	349.19
6299	NYSE	IT	Tue, Sep 26, 2023	356.65	357.86	349.49	349.99
6298	NYSE	IT	Mon, Sep 25, 2023	354.87	359.43	354.27	357.91
6297	NYSE	IT	Fri, Sep 22, 2023	349.56	357.50	349.56	356.26
6296	NYSE	IT	Thu, Sep 21, 2023	354.83	354.83	349.14	349.20
6295	NYSE	IT	Wed, Sep 20, 2023	355.88	360.54	354.03	357.22
6294	NYSE	IT	Tue, Sep 19, 2023	350.32	355.48	348.35	354.70
6293	NYSE	IT	Mon, Sep 18, 2023	349.20	357.33	348.81	351.83
6292	NYSE	IT	Fri, Sep 15, 2023	356.50	356.50	343.19	350.14
6291	NYSE	IT	Thu, Sep 14, 2023	355.13	358.02	353.19	356.52
6290	NYSE	IT	Wed, Sep 13, 2023	352.57	353.47	350.32	353.19
6289	NYSE	IT	Tue, Sep 12, 2023	348.63	353.30	347.21	350.27
6288	NYSE	IT	Mon, Sep 11, 2023	354.84	357.37	349.77	350.42
6287	NYSE	IT	Fri, Sep 8, 2023	354.85	357.32	353.15	354.15
6286	NYSE	IT	Thu, Sep 7, 2023	349.72	355.33	347.79	354.01
6285	NYSE	IT	Wed, Sep 6, 2023	349.27	351.80	348.56	350.58
6284	NYSE	IT	Tue, Sep 5, 2023	348.75	350.79	346.63	350.35
6283	NYSE	IT	Fri, Sep 1, 2023	351.21	351.27	348.83	350.04
6282	NYSE	IT	Thu, Aug 31, 2023	353.09	354.41	349.47	349.68
6281	NYSE	IT	Wed, Aug 30, 2023	349.24	351.92	348.29	351.64
6280	NYSE	IT	Tue, Aug 29, 2023	343.96	350.24	343.81	348.98
6279	NYSE	IT	Mon, Aug 28, 2023	342.70	346.18	342.22	344.49
6278	NYSE	IT	Fri, Aug 25, 2023	340.18	344.82	338.75	342.49
6277	NYSE	IT	Thu, Aug 24, 2023	340.84	342.84	339.20	339.26
6276	NYSE	IT	Wed, Aug 23, 2023	335.00	340.00	334.49	339.64
6275	NYSE	IT	Tue, Aug 22, 2023	333.61	335.87	332.06	332.62
6274	NYSE	IT	Mon, Aug 21, 2023	328.20	333.36	328.20	332.11
6273	NYSE	IT	Fri, Aug 18, 2023	324.84	330.63	324.30	328.15
6272	NYSE	IT	Thu, Aug 17, 2023	331.26	333.35	326.33	326.85
6271	NYSE	IT	Wed, Aug 16, 2023	333.18	335.25	330.56	331.04
6270	NYSE	IT	Tue, Aug 15, 2023	338.84	338.84	333.58	334.15
6269	NYSE	IT	Mon, Aug 14, 2023	339.79	341.33	337.86	338.86
6268	NYSE	IT	Fri, Aug 11, 2023	337.80	341.94	337.27	339.96
6267	NYSE	IT	Thu, Aug 10, 2023	339.57	341.81	336.26	337.88
6266	NYSE	IT	Wed, Aug 9, 2023	337.38	340.09	335.30	338.40
6265	NYSE	IT	Tue, Aug 8, 2023	339.93	343.10	334.43	337.14
6264	NYSE	IT	Mon, Aug 7, 2023	338.72	342.80	338.33	341.70
6263	NYSE	IT	Fri, Aug 4, 2023	342.21	344.50	336.60	336.83
6262	NYSE	IT	Thu, Aug 3, 2023	339.51	341.68	336.13	340.68
6261	NYSE	IT	Wed, Aug 2, 2023	341.53	341.53	334.92	340.81
6260	NYSE	IT	Tue, Aug 1, 2023	341.10	344.78	334.43	343.92
6259	NYSE	IT	Mon, Jul 31, 2023	352.08	353.99	350.08	353.59
6258	NYSE	IT	Fri, Jul 28, 2023	355.31	356.53	348.20	350.86
6257	NYSE	IT	Thu, Jul 27, 2023	361.00	361.00	353.19	353.75
6256	NYSE	IT	Wed, Jul 26, 2023	362.38	362.77	356.66	357.16
6255	NYSE	IT	Tue, Jul 25, 2023	356.54	364.95	355.29	363.82
6254	NYSE	IT	Mon, Jul 24, 2023	357.51	359.93	356.11	357.21
6253	NYSE	IT	Fri, Jul 21, 2023	359.27	360.76	354.68	355.85
6252	NYSE	IT	Thu, Jul 20, 2023	365.45	365.45	356.85	357.45
6251	NYSE	IT	Wed, Jul 19, 2023	373.09	377.88	367.10	367.68
6250	NYSE	IT	Tue, Jul 18, 2023	369.42	374.83	368.31	374.04
6249	NYSE	IT	Mon, Jul 17, 2023	365.07	371.82	364.26	371.07
6248	NYSE	IT	Fri, Jul 14, 2023	360.46	364.47	360.38	362.67
6247	NYSE	IT	Thu, Jul 13, 2023	359.33	363.36	358.96	361.33
6246	NYSE	IT	Wed, Jul 12, 2023	358.33	360.13	355.86	358.28
6245	NYSE	IT	Tue, Jul 11, 2023	351.88	354.82	350.48	354.56
6244	NYSE	IT	Mon, Jul 10, 2023	347.37	353.27	347.10	351.78
6243	NYSE	IT	Fri, Jul 7, 2023	346.46	351.22	344.68	347.74
6242	NYSE	IT	Thu, Jul 6, 2023	343.79	349.99	341.91	349.74
6241	NYSE	IT	Wed, Jul 5, 2023	345.20	347.64	342.42	346.99
6240	NYSE	IT	Mon, Jul 3, 2023	348.03	349.58	342.52	347.08
6239	NYSE	IT	Fri, Jun 30, 2023	344.73	351.98	343.71	350.31
6238	NYSE	IT	Thu, Jun 29, 2023	338.93	343.33	336.79	342.54
6237	NYSE	IT	Wed, Jun 28, 2023	339.32	342.99	336.33	338.56
6236	NYSE	IT	Tue, Jun 27, 2023	338.28	341.28	334.39	339.09
6235	NYSE	IT	Mon, Jun 26, 2023	338.24	341.46	336.37	336.93
6234	NYSE	IT	Fri, Jun 23, 2023	342.67	344.88	338.19	338.19
6233	NYSE	IT	Thu, Jun 22, 2023	349.10	350.43	344.99	345.95
6232	NYSE	IT	Wed, Jun 21, 2023	353.21	353.21	349.11	350.45
6231	NYSE	IT	Tue, Jun 20, 2023	354.10	357.84	351.84	353.36
6230	NYSE	IT	Fri, Jun 16, 2023	357.91	363.12	354.29	356.54
6229	NYSE	IT	Thu, Jun 15, 2023	353.02	358.15	353.02	356.19
6228	NYSE	IT	Wed, Jun 14, 2023	353.80	357.44	349.97	352.37
6227	NYSE	IT	Tue, Jun 13, 2023	353.80	357.49	353.08	354.85
6226	NYSE	IT	Mon, Jun 12, 2023	347.27	353.78	345.86	352.34
6225	NYSE	IT	Fri, Jun 9, 2023	344.75	348.29	343.43	344.55
6224	NYSE	IT	Thu, Jun 8, 2023	339.40	345.13	339.40	343.99
6223	NYSE	IT	Wed, Jun 7, 2023	340.29	341.52	333.45	339.44
6222	NYSE	IT	Tue, Jun 6, 2023	344.24	346.18	338.82	339.38
6221	NYSE	IT	Mon, Jun 5, 2023	342.67	344.35	338.12	345.01
6220	NYSE	IT	Fri, Jun 2, 2023	341.70	347.11	340.59	345.01
6219	NYSE	IT	Thu, Jun 1, 2023	339.91	341.74	333.77	340.24
6218	NYSE	IT	Wed, May 31, 2023	341.66	345.68	340.85	342.86
6217	NYSE	IT	Tue, May 30, 2023	344.98	349.10	340.96	342.51
6216	NYSE	IT	Fri, May 26, 2023	338.51	346.45	338.51	343.26
6215	NYSE	IT	Thu, May 25, 2023	332.41	340.99	329.57	338.24
6214	NYSE	IT	Wed, May 24, 2023	324.13	330.94	324.13	329.54
6213	NYSE	IT	Tue, May 23, 2023	329.60	330.56	324.94	325.29
6212	NYSE	IT	Mon, May 22, 2023	331.28	334.36	327.09	331.40
6211	NYSE	IT	Fri, May 19, 2023	332.75	335.54	329.17	330.77
6210	NYSE	IT	Thu, May 18, 2023	324.80	332.27	320.82	331.31
6209	NYSE	IT	Wed, May 17, 2023	321.82	325.19	317.86	323.30
6208	NYSE	IT	Tue, May 16, 2023	313.86	324.27	312.58	321.21
6207	NYSE	IT	Mon, May 15, 2023	310.42	315.32	309.02	315.11
6206	NYSE	IT	Fri, May 12, 2023	308.14	312.45	306.92	310.63
6205	NYSE	IT	Thu, May 11, 2023	304.39	306.64	303.10	305.85
6204	NYSE	IT	Wed, May 10, 2023	307.83	309.43	302.74	304.52
6203	NYSE	IT	Tue, May 9, 2023	302.33	305.19	301.78	304.43
6202	NYSE	IT	Mon, May 8, 2023	304.58	305.82	300.94	304.18
6201	NYSE	IT	Fri, May 5, 2023	302.54	306.34	300.38	303.57
6200	NYSE	IT	Thu, May 4, 2023	305.48	305.48	295.43	300.65
6199	NYSE	IT	Wed, May 3, 2023	305.73	310.95	303.74	305.85
6198	NYSE	IT	Tue, May 2, 2023	313.49	324.15	301.56	301.99
6197	NYSE	IT	Mon, May 1, 2023	301.40	309.94	301.22	307.60
6196	NYSE	IT	Fri, Apr 28, 2023	301.19	304.77	300.27	302.46
6195	NYSE	IT	Thu, Apr 27, 2023	295.06	302.99	293.73	302.43
6194	NYSE	IT	Wed, Apr 26, 2023	293.25	296.15	292.60	294.42
6193	NYSE	IT	Tue, Apr 25, 2023	300.88	301.10	294.53	294.89
6192	NYSE	IT	Mon, Apr 24, 2023	303.56	303.88	301.46	302.56
6191	NYSE	IT	Fri, Apr 21, 2023	304.70	305.59	300.50	302.72
6190	NYSE	IT	Thu, Apr 20, 2023	305.47	307.11	302.84	304.14
6189	NYSE	IT	Wed, Apr 19, 2023	314.58	314.67	306.32	307.24
6188	NYSE	IT	Tue, Apr 18, 2023	321.26	321.60	316.17	317.75
6187	NYSE	IT	Mon, Apr 17, 2023	314.88	320.04	313.63	319.57
6186	NYSE	IT	Fri, Apr 14, 2023	319.93	323.36	313.35	314.88
6185	NYSE	IT	Thu, Apr 13, 2023	320.71	321.75	317.57	320.96
6184	NYSE	IT	Wed, Apr 12, 2023	317.92	321.95	317.08	320.25
6183	NYSE	IT	Tue, Apr 11, 2023	315.71	318.73	314.65	316.21
6182	NYSE	IT	Mon, Apr 10, 2023	311.43	314.91	308.42	314.68
6181	NYSE	IT	Thu, Apr 6, 2023	312.43	313.83	307.43	313.75
6180	NYSE	IT	Wed, Apr 5, 2023	313.08	317.40	310.00	313.16
6179	NYSE	IT	Tue, Apr 4, 2023	324.06	324.24	311.87	314.08
6178	NYSE	IT	Mon, Apr 3, 2023	323.27	325.85	322.09	324.71
6177	NYSE	IT	Fri, Mar 31, 2023	321.01	325.80	320.84	325.77
6176	NYSE	IT	Thu, Mar 30, 2023	319.33	320.60	317.41	319.70
6175	NYSE	IT	Wed, Mar 29, 2023	317.00	318.81	314.52	318.36
6174	NYSE	IT	Tue, Mar 28, 2023	311.61	314.99	311.61	314.73
6173	NYSE	IT	Mon, Mar 27, 2023	313.89	315.04	311.85	312.46
6172	NYSE	IT	Fri, Mar 24, 2023	307.81	312.26	302.03	312.11
6171	NYSE	IT	Thu, Mar 23, 2023	313.08	315.27	306.91	308.54
6170	NYSE	IT	Wed, Mar 22, 2023	313.21	321.11	312.00	312.10
6169	NYSE	IT	Tue, Mar 21, 2023	310.32	314.11	308.29	314.06
6168	NYSE	IT	Mon, Mar 20, 2023	303.07	308.44	303.07	308.15
6167	NYSE	IT	Fri, Mar 17, 2023	303.70	310.78	299.07	302.49
6166	NYSE	IT	Thu, Mar 16, 2023	309.61	312.95	304.41	305.95
6165	NYSE	IT	Wed, Mar 15, 2023	315.17	316.89	306.01	310.82
6164	NYSE	IT	Tue, Mar 14, 2023	317.97	324.41	315.43	320.32
6163	NYSE	IT	Mon, Mar 13, 2023	311.90	317.43	310.16	313.28
6162	NYSE	IT	Fri, Mar 10, 2023	331.64	332.25	313.80	314.33
6161	NYSE	IT	Thu, Mar 9, 2023	339.26	340.13	331.62	332.32
6160	NYSE	IT	Wed, Mar 8, 2023	333.70	340.00	333.70	338.32
6159	NYSE	IT	Tue, Mar 7, 2023	340.88	341.54	332.92	334.60
6158	NYSE	IT	Mon, Mar 6, 2023	335.34	341.99	334.20	341.42
6157	NYSE	IT	Fri, Mar 3, 2023	331.81	334.95	329.77	333.81
6156	NYSE	IT	Thu, Mar 2, 2023	324.31	330.54	323.94	329.38
6155	NYSE	IT	Wed, Mar 1, 2023	325.69	328.93	324.74	325.42
6154	NYSE	IT	Tue, Feb 28, 2023	326.43	331.91	325.46	327.81
6153	NYSE	IT	Mon, Feb 27, 2023	335.42	337.09	326.42	327.39
6152	NYSE	IT	Fri, Feb 24, 2023	331.19	335.84	329.18	332.35
6151	NYSE	IT	Thu, Feb 23, 2023	335.76	336.91	332.60	335.74
6150	NYSE	IT	Wed, Feb 22, 2023	338.39	338.58	333.33	334.15
6149	NYSE	IT	Tue, Feb 21, 2023	341.64	342.71	337.39	338.23
6148	NYSE	IT	Fri, Feb 17, 2023	345.45	346.58	341.78	346.02
6147	NYSE	IT	Thu, Feb 16, 2023	339.38	351.90	337.39	346.00
6146	NYSE	IT	Wed, Feb 15, 2023	339.39	346.38	339.39	344.64
6145	NYSE	IT	Tue, Feb 14, 2023	350.54	351.83	342.00	342.21
6144	NYSE	IT	Mon, Feb 13, 2023	348.92	353.50	348.92	351.46
6143	NYSE	IT	Fri, Feb 10, 2023	349.00	351.16	346.62	347.62
6142	NYSE	IT	Thu, Feb 9, 2023	350.00	356.67	348.56	351.03
6141	NYSE	IT	Wed, Feb 8, 2023	351.30	352.48	340.66	346.48
6140	NYSE	IT	Tue, Feb 7, 2023	333.00	354.90	319.30	352.89
6139	NYSE	IT	Mon, Feb 6, 2023	338.55	346.14	338.55	340.93
6138	NYSE	IT	Fri, Feb 3, 2023	344.15	346.84	340.69	341.95
6137	NYSE	IT	Thu, Feb 2, 2023	350.39	355.95	347.85	348.54
6136	NYSE	IT	Wed, Feb 1, 2023	337.05	348.89	337.05	347.28
6135	NYSE	IT	Tue, Jan 31, 2023	333.74	338.16	332.80	338.14
6134	NYSE	IT	Mon, Jan 30, 2023	329.28	335.76	329.28	333.22
6133	NYSE	IT	Fri, Jan 27, 2023	326.92	333.48	325.93	331.62
6132	NYSE	IT	Thu, Jan 26, 2023	331.52	332.66	325.81	328.92
6131	NYSE	IT	Wed, Jan 25, 2023	328.43	329.53	320.74	328.60
6130	NYSE	IT	Tue, Jan 24, 2023	329.54	335.52	329.41	332.93
6129	NYSE	IT	Mon, Jan 23, 2023	333.33	338.41	332.13	332.95
6128	NYSE	IT	Fri, Jan 20, 2023	326.31	333.50	323.84	332.96
6127	NYSE	IT	Thu, Jan 19, 2023	329.20	330.70	324.14	324.47
6126	NYSE	IT	Wed, Jan 18, 2023	335.32	337.05	327.43	330.60
6125	NYSE	IT	Tue, Jan 17, 2023	334.61	338.19	332.23	333.91
6124	NYSE	IT	Fri, Jan 13, 2023	333.33	337.04	331.67	335.98
6123	NYSE	IT	Thu, Jan 12, 2023	340.00	340.55	334.84	335.93
6122	NYSE	IT	Wed, Jan 11, 2023	333.98	338.31	332.58	337.70
6121	NYSE	IT	Tue, Jan 10, 2023	327.70	332.17	327.70	331.99
6120	NYSE	IT	Mon, Jan 9, 2023	330.43	336.09	327.91	329.15
6119	NYSE	IT	Fri, Jan 6, 2023	327.40	331.01	324.50	328.62
6118	NYSE	IT	Thu, Jan 5, 2023	330.94	332.85	324.61	324.77
6117	NYSE	IT	Wed, Jan 4, 2023	338.90	341.80	331.72	334.15
6116	NYSE	IT	Tue, Jan 3, 2023	339.41	342.06	334.23	337.49
6115	NYSE	IT	Fri, Dec 30, 2022	336.24	336.85	332.13	336.14
6114	NYSE	IT	Thu, Dec 29, 2022	335.59	340.58	332.16	340.22
6113	NYSE	IT	Wed, Dec 28, 2022	336.24	338.27	332.81	332.87
6112	NYSE	IT	Tue, Dec 27, 2022	336.36	337.89	334.56	335.66
6111	NYSE	IT	Fri, Dec 23, 2022	333.60	336.15	332.22	335.95
6110	NYSE	IT	Thu, Dec 22, 2022	338.34	338.67	330.67	335.04
6109	NYSE	IT	Wed, Dec 21, 2022	338.25	343.48	336.64	341.84
6108	NYSE	IT	Tue, Dec 20, 2022	336.86	337.89	331.54	335.73
6107	NYSE	IT	Mon, Dec 19, 2022	338.70	339.29	334.56	339.06
6106	NYSE	IT	Fri, Dec 16, 2022	339.94	339.94	333.32	338.17
6105	NYSE	IT	Thu, Dec 15, 2022	341.97	343.26	337.42	340.83
6104	NYSE	IT	Wed, Dec 14, 2022	351.78	355.24	345.17	347.25
6103	NYSE	IT	Tue, Dec 13, 2022	358.25	358.25	346.42	351.93
6102	NYSE	IT	Mon, Dec 12, 2022	344.85	348.52	344.37	347.96
6101	NYSE	IT	Fri, Dec 9, 2022	345.05	347.41	341.80	343.30
6100	NYSE	IT	Thu, Dec 8, 2022	345.23	348.67	343.11	346.40
6099	NYSE	IT	Wed, Dec 7, 2022	346.34	349.27	340.50	342.55
6098	NYSE	IT	Tue, Dec 6, 2022	349.56	350.29	345.10	347.80
6097	NYSE	IT	Mon, Dec 5, 2022	348.00	350.75	345.13	350.46
6096	NYSE	IT	Fri, Dec 2, 2022	351.52	354.78	350.62	351.99
6095	NYSE	IT	Thu, Dec 1, 2022	351.99	357.40	348.94	356.27
6094	NYSE	IT	Wed, Nov 30, 2022	339.95	350.93	339.10	350.37
6093	NYSE	IT	Tue, Nov 29, 2022	344.11	345.44	338.98	340.08
6092	NYSE	IT	Mon, Nov 28, 2022	340.29	345.99	340.29	345.03
6091	NYSE	IT	Fri, Nov 25, 2022	344.30	346.26	342.00	342.57
6090	NYSE	IT	Wed, Nov 23, 2022	342.99	345.93	341.75	343.27
6089	NYSE	IT	Tue, Nov 22, 2022	339.96	343.10	337.89	342.76
6088	NYSE	IT	Mon, Nov 21, 2022	336.58	340.94	335.07	338.27
6087	NYSE	IT	Fri, Nov 18, 2022	336.77	338.51	333.61	337.69
6086	NYSE	IT	Thu, Nov 17, 2022	331.37	333.10	327.55	332.62
6085	NYSE	IT	Wed, Nov 16, 2022	337.33	342.39	335.21	335.95
6084	NYSE	IT	Tue, Nov 15, 2022	339.23	343.21	335.54	338.44
6083	NYSE	IT	Mon, Nov 14, 2022	333.01	340.69	332.97	334.38
6082	NYSE	IT	Fri, Nov 11, 2022	343.00	346.35	334.84	335.26
6081	NYSE	IT	Thu, Nov 10, 2022	335.07	341.77	333.60	340.90
6080	NYSE	IT	Wed, Nov 9, 2022	324.97	329.43	322.60	323.73
6079	NYSE	IT	Tue, Nov 8, 2022	319.90	329.62	319.90	327.22
6078	NYSE	IT	Mon, Nov 7, 2022	319.51	321.83	315.75	319.68
6077	NYSE	IT	Fri, Nov 4, 2022	323.47	323.47	313.00	319.50
6076	NYSE	IT	Thu, Nov 3, 2022	317.30	322.67	311.11	319.30
6075	NYSE	IT	Wed, Nov 2, 2022	326.50	330.40	316.48	318.51
6074	NYSE	IT	Tue, Nov 1, 2022	314.44	327.99	314.16	325.00
6073	NYSE	IT	Mon, Oct 31, 2022	300.85	304.07	298.21	301.92
6072	NYSE	IT	Fri, Oct 28, 2022	292.46	302.50	292.46	302.01
6071	NYSE	IT	Thu, Oct 27, 2022	294.75	297.63	291.30	292.07
6070	NYSE	IT	Wed, Oct 26, 2022	296.81	301.93	292.93	292.93
6069	NYSE	IT	Tue, Oct 25, 2022	293.91	299.86	292.80	298.93
6068	NYSE	IT	Mon, Oct 24, 2022	290.94	294.28	288.35	294.27
6067	NYSE	IT	Fri, Oct 21, 2022	279.19	290.17	277.08	289.75
6066	NYSE	IT	Thu, Oct 20, 2022	287.76	289.08	278.53	280.55
6065	NYSE	IT	Wed, Oct 19, 2022	288.32	289.16	281.74	286.27
6064	NYSE	IT	Tue, Oct 18, 2022	293.84	296.24	286.96	290.05
6063	NYSE	IT	Mon, Oct 17, 2022	283.05	290.28	283.05	285.61
6062	NYSE	IT	Fri, Oct 14, 2022	293.35	294.72	277.71	278.33
6061	NYSE	IT	Thu, Oct 13, 2022	280.11	292.30	277.08	289.55
6060	NYSE	IT	Wed, Oct 12, 2022	290.86	291.39	286.90	288.26
6059	NYSE	IT	Tue, Oct 11, 2022	289.15	292.58	285.72	289.24
6058	NYSE	IT	Mon, Oct 10, 2022	294.38	296.14	284.02	289.88
6057	NYSE	IT	Fri, Oct 7, 2022	297.54	297.64	291.79	294.01
6056	NYSE	IT	Thu, Oct 6, 2022	299.60	305.25	297.73	300.76
6055	NYSE	IT	Wed, Oct 5, 2022	292.02	301.44	292.02	299.78
6054	NYSE	IT	Tue, Oct 4, 2022	292.69	297.28	290.78	294.85
6053	NYSE	IT	Mon, Oct 3, 2022	279.60	285.99	277.26	284.36
6052	NYSE	IT	Fri, Sep 30, 2022	278.88	282.96	275.99	276.69
6051	NYSE	IT	Thu, Sep 29, 2022	277.73	279.93	274.84	278.67
6050	NYSE	IT	Wed, Sep 28, 2022	277.03	282.74	274.29	281.39
6049	NYSE	IT	Tue, Sep 27, 2022	278.48	279.89	272.58	274.96
6048	NYSE	IT	Mon, Sep 26, 2022	276.60	279.47	273.81	274.75
6047	NYSE	IT	Fri, Sep 23, 2022	276.95	279.04	273.06	276.06
6046	NYSE	IT	Thu, Sep 22, 2022	286.33	287.09	278.45	280.10
6045	NYSE	IT	Wed, Sep 21, 2022	292.82	296.18	287.60	287.60
6044	NYSE	IT	Tue, Sep 20, 2022	300.45	300.67	287.98	291.04
6043	NYSE	IT	Mon, Sep 19, 2022	296.28	303.12	296.28	302.90
6042	NYSE	IT	Fri, Sep 16, 2022	300.20	300.77	290.90	300.08
6041	NYSE	IT	Thu, Sep 15, 2022	299.54	306.69	297.91	302.55
6040	NYSE	IT	Wed, Sep 14, 2022	303.96	309.25	299.22	302.08
6039	NYSE	IT	Tue, Sep 13, 2022	301.12	305.83	300.00	302.72
6038	NYSE	IT	Mon, Sep 12, 2022	307.07	311.55	306.60	311.32
6037	NYSE	IT	Fri, Sep 9, 2022	300.77	306.85	299.32	306.14
6036	NYSE	IT	Thu, Sep 8, 2022	295.00	298.85	294.54	298.56
6035	NYSE	IT	Wed, Sep 7, 2022	290.31	297.45	290.31	296.75
6034	NYSE	IT	Tue, Sep 6, 2022	290.75	293.14	286.84	290.42
6033	NYSE	IT	Fri, Sep 2, 2022	294.60	295.44	287.32	288.92
6032	NYSE	IT	Thu, Sep 1, 2022	283.95	291.56	283.00	291.54
6031	NYSE	IT	Wed, Aug 31, 2022	290.60	292.67	285.23	285.32
6030	NYSE	IT	Tue, Aug 30, 2022	293.12	294.73	286.36	289.15
6029	NYSE	IT	Mon, Aug 29, 2022	291.11	294.60	290.44	290.90
6028	NYSE	IT	Fri, Aug 26, 2022	304.98	304.98	294.59	294.95
6027	NYSE	IT	Thu, Aug 25, 2022	302.70	306.49	301.11	305.04
6026	NYSE	IT	Wed, Aug 24, 2022	302.15	303.96	300.30	301.07
6025	NYSE	IT	Tue, Aug 23, 2022	303.32	305.41	301.84	302.05
6024	NYSE	IT	Mon, Aug 22, 2022	303.00	306.42	301.87	303.57
6023	NYSE	IT	Fri, Aug 19, 2022	312.43	312.43	307.44	307.98
6022	NYSE	IT	Thu, Aug 18, 2022	313.29	315.27	311.34	314.99
6021	NYSE	IT	Wed, Aug 17, 2022	310.44	317.27	309.97	314.05
6020	NYSE	IT	Tue, Aug 16, 2022	311.54	317.63	311.50	315.79
6019	NYSE	IT	Mon, Aug 15, 2022	306.43	315.95	305.27	314.46
6018	NYSE	IT	Fri, Aug 12, 2022	301.44	308.10	300.28	307.99
6017	NYSE	IT	Thu, Aug 11, 2022	303.35	303.35	298.34	299.59
6016	NYSE	IT	Wed, Aug 10, 2022	301.10	302.00	298.01	300.40
6015	NYSE	IT	Tue, Aug 9, 2022	292.04	295.96	290.28	293.73
6014	NYSE	IT	Mon, Aug 8, 2022	295.63	300.88	294.62	295.72
6013	NYSE	IT	Fri, Aug 5, 2022	289.95	295.61	289.20	295.44
6012	NYSE	IT	Thu, Aug 4, 2022	289.06	293.51	287.71	293.27
6011	NYSE	IT	Wed, Aug 3, 2022	294.88	295.40	287.83	288.26
6010	NYSE	IT	Tue, Aug 2, 2022	286.29	289.70	285.65	289.69
6009	NYSE	IT	Mon, Aug 1, 2022	262.06	269.34	261.32	269.10
6008	NYSE	IT	Fri, Jul 29, 2022	264.20	267.10	262.95	265.48
6007	NYSE	IT	Thu, Jul 28, 2022	262.22	267.52	259.76	264.99
6006	NYSE	IT	Wed, Jul 27, 2022	252.92	262.42	252.92	260.85
6005	NYSE	IT	Tue, Jul 26, 2022	251.02	251.23	248.94	250.26
6004	NYSE	IT	Mon, Jul 25, 2022	254.41	254.41	250.48	251.96
6003	NYSE	IT	Fri, Jul 22, 2022	257.20	258.42	252.38	253.74
6002	NYSE	IT	Thu, Jul 21, 2022	253.18	257.65	253.18	256.83
6001	NYSE	IT	Wed, Jul 20, 2022	247.87	253.93	246.65	253.47
6000	NYSE	IT	Tue, Jul 19, 2022	241.11	248.16	237.65	247.57
5999	NYSE	IT	Mon, Jul 18, 2022	243.28	244.94	237.77	238.77
5998	NYSE	IT	Fri, Jul 15, 2022	239.24	241.65	237.73	240.69
5997	NYSE	IT	Thu, Jul 14, 2022	234.49	236.30	231.05	235.80
5996	NYSE	IT	Wed, Jul 13, 2022	233.54	240.32	232.04	238.27
5995	NYSE	IT	Tue, Jul 12, 2022	242.79	248.08	236.12	237.75
5994	NYSE	IT	Mon, Jul 11, 2022	240.45	245.78	238.86	244.37
5993	NYSE	IT	Fri, Jul 8, 2022	244.02	244.80	240.89	242.63
5992	NYSE	IT	Thu, Jul 7, 2022	243.35	246.12	241.66	245.02
5991	NYSE	IT	Wed, Jul 6, 2022	242.94	244.09	239.42	241.77
5990	NYSE	IT	Tue, Jul 5, 2022	239.49	241.69	235.06	241.21
5989	NYSE	IT	Fri, Jul 1, 2022	239.75	245.46	239.75	244.28
5988	NYSE	IT	Thu, Jun 30, 2022	237.34	243.89	235.41	241.83
5987	NYSE	IT	Wed, Jun 29, 2022	240.00	240.92	236.17	240.14
5986	NYSE	IT	Tue, Jun 28, 2022	248.15	250.36	239.10	239.41
5985	NYSE	IT	Mon, Jun 27, 2022	251.40	253.37	247.69	248.16
5984	NYSE	IT	Fri, Jun 24, 2022	243.65	251.40	243.65	251.29
5983	NYSE	IT	Thu, Jun 23, 2022	235.34	241.79	233.13	241.11
5982	NYSE	IT	Wed, Jun 22, 2022	231.05	236.28	231.05	234.14
5981	NYSE	IT	Tue, Jun 21, 2022	233.88	235.25	230.17	233.28
5980	NYSE	IT	Fri, Jun 17, 2022	225.03	231.88	222.77	230.33
5979	NYSE	IT	Thu, Jun 16, 2022	229.04	229.53	221.39	224.07
5978	NYSE	IT	Wed, Jun 15, 2022	238.80	239.39	231.24	235.74
5977	NYSE	IT	Tue, Jun 14, 2022	233.91	235.89	230.47	234.60
5976	NYSE	IT	Mon, Jun 13, 2022	241.12	241.36	232.12	232.74
5975	NYSE	IT	Fri, Jun 10, 2022	250.73	252.52	247.27	247.64
5974	NYSE	IT	Thu, Jun 9, 2022	260.18	262.26	255.98	256.18
5973	NYSE	IT	Wed, Jun 8, 2022	265.06	268.54	260.69	261.30
5972	NYSE	IT	Tue, Jun 7, 2022	264.46	269.01	262.98	267.32
5971	NYSE	IT	Mon, Jun 6, 2022	269.00	271.04	265.50	267.10
5970	NYSE	IT	Fri, Jun 3, 2022	264.57	267.51	261.00	266.79
5969	NYSE	IT	Thu, Jun 2, 2022	261.97	268.57	260.37	268.54
5968	NYSE	IT	Wed, Jun 1, 2022	264.05	266.95	257.48	260.86
5967	NYSE	IT	Tue, May 31, 2022	263.49	264.12	258.57	262.40
5966	NYSE	IT	Fri, May 27, 2022	259.36	266.69	259.36	266.59
5965	NYSE	IT	Thu, May 26, 2022	250.42	257.88	248.84	256.41
5964	NYSE	IT	Wed, May 25, 2022	246.31	251.79	245.66	249.83
5963	NYSE	IT	Tue, May 24, 2022	247.30	250.01	239.57	248.25
5962	NYSE	IT	Mon, May 23, 2022	252.81	252.81	244.27	250.20
5961	NYSE	IT	Fri, May 20, 2022	250.68	251.54	242.85	250.04
5960	NYSE	IT	Thu, May 19, 2022	238.31	251.80	238.31	248.65
5959	NYSE	IT	Wed, May 18, 2022	250.88	252.24	238.55	240.00
5958	NYSE	IT	Tue, May 17, 2022	257.97	259.21	252.10	254.85
5957	NYSE	IT	Mon, May 16, 2022	253.65	255.96	250.88	253.43
5956	NYSE	IT	Fri, May 13, 2022	250.50	257.95	250.50	255.52
5955	NYSE	IT	Thu, May 12, 2022	242.21	248.72	242.21	247.60
5954	NYSE	IT	Wed, May 11, 2022	247.89	251.14	243.71	244.77
5953	NYSE	IT	Tue, May 10, 2022	245.26	249.19	239.26	246.01
5952	NYSE	IT	Mon, May 9, 2022	249.19	251.30	237.74	239.32
5951	NYSE	IT	Fri, May 6, 2022	257.90	257.90	248.88	252.81
5950	NYSE	IT	Thu, May 5, 2022	276.55	279.04	256.61	259.55
5949	NYSE	IT	Wed, May 4, 2022	282.45	282.45	265.66	280.06
5948	NYSE	IT	Tue, May 3, 2022	289.93	299.51	273.67	281.13
5947	NYSE	IT	Mon, May 2, 2022	289.03	291.50	281.91	290.04
5946	NYSE	IT	Fri, Apr 29, 2022	294.68	297.83	289.68	290.55
5945	NYSE	IT	Thu, Apr 28, 2022	292.57	300.58	289.93	298.57
5944	NYSE	IT	Wed, Apr 27, 2022	287.75	294.18	287.75	288.78
5943	NYSE	IT	Tue, Apr 26, 2022	294.73	296.13	287.12	287.48
5942	NYSE	IT	Mon, Apr 25, 2022	291.64	298.39	286.30	298.20
5941	NYSE	IT	Fri, Apr 22, 2022	302.79	304.64	292.75	293.33
5940	NYSE	IT	Thu, Apr 21, 2022	313.03	316.11	303.80	304.76
5939	NYSE	IT	Wed, Apr 20, 2022	310.00	313.19	308.32	310.01
5938	NYSE	IT	Tue, Apr 19, 2022	299.57	307.04	298.19	306.35
5937	NYSE	IT	Mon, Apr 18, 2022	297.56	303.16	297.27	299.04
5936	NYSE	IT	Thu, Apr 14, 2022	301.65	303.85	296.08	298.10
5935	NYSE	IT	Wed, Apr 13, 2022	289.05	296.45	289.05	295.37
5934	NYSE	IT	Tue, Apr 12, 2022	290.91	296.68	288.65	289.47
5933	NYSE	IT	Mon, Apr 11, 2022	296.74	299.21	288.32	288.79
5932	NYSE	IT	Fri, Apr 8, 2022	294.87	301.52	293.79	299.68
5931	NYSE	IT	Thu, Apr 7, 2022	293.61	297.35	290.45	294.75
5930	NYSE	IT	Wed, Apr 6, 2022	293.08	296.56	289.78	294.63
5929	NYSE	IT	Tue, Apr 5, 2022	300.01	301.90	296.24	297.53
5928	NYSE	IT	Mon, Apr 4, 2022	300.00	303.35	298.64	300.29
5927	NYSE	IT	Fri, Apr 1, 2022	299.39	300.85	295.45	299.46
5926	NYSE	IT	Thu, Mar 31, 2022	303.15	305.59	297.38	297.46
5925	NYSE	IT	Wed, Mar 30, 2022	304.83	305.75	299.84	301.55
5924	NYSE	IT	Tue, Mar 29, 2022	302.84	307.78	301.34	306.42
5923	NYSE	IT	Mon, Mar 28, 2022	296.00	297.40	293.88	296.66
5922	NYSE	IT	Fri, Mar 25, 2022	295.35	296.93	291.78	295.42
5921	NYSE	IT	Thu, Mar 24, 2022	292.21	296.28	290.18	296.24
5920	NYSE	IT	Wed, Mar 23, 2022	297.72	297.72	289.15	289.48
5919	NYSE	IT	Tue, Mar 22, 2022	297.67	301.43	296.74	300.45
5918	NYSE	IT	Mon, Mar 21, 2022	297.84	299.49	293.55	296.72
5917	NYSE	IT	Fri, Mar 18, 2022	293.05	299.61	290.06	298.35
5916	NYSE	IT	Thu, Mar 17, 2022	285.74	290.28	285.55	290.04
5915	NYSE	IT	Wed, Mar 16, 2022	283.39	291.54	278.94	288.12
5914	NYSE	IT	Tue, Mar 15, 2022	277.63	280.13	276.34	279.59
5913	NYSE	IT	Mon, Mar 14, 2022	280.00	282.91	272.43	273.96
5912	NYSE	IT	Fri, Mar 11, 2022	282.19	286.18	279.65	279.83
5911	NYSE	IT	Thu, Mar 10, 2022	277.67	281.50	272.83	281.09
5910	NYSE	IT	Wed, Mar 9, 2022	276.06	286.01	273.23	283.20
5909	NYSE	IT	Tue, Mar 8, 2022	261.84	271.98	258.50	270.44
5908	NYSE	IT	Mon, Mar 7, 2022	269.98	271.20	257.50	257.51
5907	NYSE	IT	Fri, Mar 4, 2022	275.12	276.84	266.69	269.84
5906	NYSE	IT	Thu, Mar 3, 2022	286.14	286.14	276.16	279.07
5905	NYSE	IT	Wed, Mar 2, 2022	278.02	284.93	275.04	283.98
5904	NYSE	IT	Tue, Mar 1, 2022	280.87	281.31	273.21	274.46
5903	NYSE	IT	Mon, Feb 28, 2022	281.63	284.11	276.87	280.42
5902	NYSE	IT	Fri, Feb 25, 2022	282.00	286.67	280.51	286.54
5901	NYSE	IT	Thu, Feb 24, 2022	265.99	281.40	265.99	281.39
5900	NYSE	IT	Wed, Feb 23, 2022	283.93	287.27	273.11	273.57
5899	NYSE	IT	Tue, Feb 22, 2022	287.16	291.52	280.42	281.80
5898	NYSE	IT	Fri, Feb 18, 2022	285.63	291.40	284.10	288.23
5897	NYSE	IT	Thu, Feb 17, 2022	296.70	298.15	284.84	286.50
5896	NYSE	IT	Wed, Feb 16, 2022	295.28	299.90	293.31	298.23
5895	NYSE	IT	Tue, Feb 15, 2022	292.88	297.99	291.56	296.99
5894	NYSE	IT	Mon, Feb 14, 2022	287.76	292.35	286.11	288.58
5893	NYSE	IT	Fri, Feb 11, 2022	292.08	294.70	287.02	288.75
5892	NYSE	IT	Thu, Feb 10, 2022	295.50	301.64	289.09	291.12
5891	NYSE	IT	Wed, Feb 9, 2022	309.92	309.92	300.25	302.90
5890	NYSE	IT	Tue, Feb 8, 2022	270.43	310.96	270.08	302.66
5889	NYSE	IT	Mon, Feb 7, 2022	294.83	297.86	292.25	294.85
5888	NYSE	IT	Fri, Feb 4, 2022	289.28	298.09	287.73	294.64
5887	NYSE	IT	Thu, Feb 3, 2022	294.14	297.22	289.03	289.93
5886	NYSE	IT	Wed, Feb 2, 2022	299.14	301.86	294.26	300.40
5885	NYSE	IT	Tue, Feb 1, 2022	294.21	296.15	288.08	295.74
5884	NYSE	IT	Mon, Jan 31, 2022	287.50	294.53	286.79	293.89
5883	NYSE	IT	Fri, Jan 28, 2022	277.60	287.78	272.76	287.60
5882	NYSE	IT	Thu, Jan 27, 2022	281.98	287.23	276.81	277.18
5881	NYSE	IT	Wed, Jan 26, 2022	281.74	290.07	277.06	278.82
5880	NYSE	IT	Tue, Jan 25, 2022	280.55	283.96	274.81	277.60
5879	NYSE	IT	Mon, Jan 24, 2022	269.89	287.86	267.66	287.03
5878	NYSE	IT	Fri, Jan 21, 2022	279.71	285.39	274.85	275.08
5877	NYSE	IT	Thu, Jan 20, 2022	283.12	289.44	278.30	278.73
5876	NYSE	IT	Wed, Jan 19, 2022	281.45	286.53	279.75	280.05
5875	NYSE	IT	Tue, Jan 18, 2022	279.94	282.46	277.75	278.05
5874	NYSE	IT	Fri, Jan 14, 2022	287.08	288.48	282.04	286.01
5873	NYSE	IT	Thu, Jan 13, 2022	301.72	303.17	290.61	291.23
5872	NYSE	IT	Wed, Jan 12, 2022	300.59	305.83	299.78	301.69
5871	NYSE	IT	Tue, Jan 11, 2022	294.28	299.25	288.20	297.68
5870	NYSE	IT	Mon, Jan 10, 2022	293.62	293.97	288.12	293.69
5869	NYSE	IT	Fri, Jan 7, 2022	304.95	306.25	299.00	299.39
5868	NYSE	IT	Thu, Jan 6, 2022	303.00	308.84	300.30	306.23
5867	NYSE	IT	Wed, Jan 5, 2022	320.77	320.86	303.19	303.21
5866	NYSE	IT	Tue, Jan 4, 2022	322.93	324.99	318.83	323.41
5865	NYSE	IT	Mon, Jan 3, 2022	334.53	334.53	319.98	321.96
5864	NYSE	IT	Fri, Dec 31, 2021	332.00	336.41	330.98	334.32
5863	NYSE	IT	Thu, Dec 30, 2021	336.87	337.90	332.69	332.80
5862	NYSE	IT	Wed, Dec 29, 2021	332.80	337.49	331.80	336.30
5861	NYSE	IT	Tue, Dec 28, 2021	336.94	337.64	331.35	335.58
5860	NYSE	IT	Mon, Dec 27, 2021	328.04	335.60	325.34	335.58
5859	NYSE	IT	Thu, Dec 23, 2021	324.77	328.96	324.70	325.53
5858	NYSE	IT	Wed, Dec 22, 2021	317.25	324.82	316.35	324.66
5857	NYSE	IT	Tue, Dec 21, 2021	311.77	316.31	306.78	316.24
5856	NYSE	IT	Mon, Dec 20, 2021	312.24	312.31	302.55	308.71
5855	NYSE	IT	Fri, Dec 17, 2021	321.70	324.75	315.14	320.07
5854	NYSE	IT	Thu, Dec 16, 2021	328.16	333.91	323.43	326.60
5853	NYSE	IT	Wed, Dec 15, 2021	314.27	328.36	311.80	327.49
5852	NYSE	IT	Tue, Dec 14, 2021	315.80	316.69	307.08	313.99
5851	NYSE	IT	Mon, Dec 13, 2021	321.98	323.82	317.92	320.44
5850	NYSE	IT	Fri, Dec 10, 2021	313.18	322.66	311.83	321.99
5849	NYSE	IT	Thu, Dec 9, 2021	318.21	318.21	310.88	311.16
5848	NYSE	IT	Wed, Dec 8, 2021	317.09	322.88	315.22	319.04
5847	NYSE	IT	Tue, Dec 7, 2021	313.40	319.08	312.22	316.01
5846	NYSE	IT	Mon, Dec 6, 2021	308.47	310.53	303.73	307.42
5845	NYSE	IT	Fri, Dec 3, 2021	321.07	321.07	305.60	309.40
5844	NYSE	IT	Thu, Dec 2, 2021	306.00	320.54	305.41	318.51
5843	NYSE	IT	Wed, Dec 1, 2021	316.09	317.89	306.53	306.53
5842	NYSE	IT	Tue, Nov 30, 2021	324.99	326.79	310.59	312.25
5841	NYSE	IT	Mon, Nov 29, 2021	324.52	327.30	323.71	325.00
5840	NYSE	IT	Fri, Nov 26, 2021	322.92	329.82	319.42	321.22
5839	NYSE	IT	Wed, Nov 24, 2021	321.61	326.14	319.58	326.11
5838	NYSE	IT	Tue, Nov 23, 2021	321.42	328.94	319.88	324.00
5837	NYSE	IT	Mon, Nov 22, 2021	334.53	337.15	321.71	321.83
5836	NYSE	IT	Fri, Nov 19, 2021	338.16	341.64	334.43	334.55
5835	NYSE	IT	Thu, Nov 18, 2021	336.74	338.70	334.60	335.11
5834	NYSE	IT	Wed, Nov 17, 2021	333.45	338.11	331.29	335.02
5833	NYSE	IT	Tue, Nov 16, 2021	333.58	340.15	331.80	332.62
5832	NYSE	IT	Mon, Nov 15, 2021	332.66	335.20	331.21	333.66
5831	NYSE	IT	Fri, Nov 12, 2021	330.62	334.39	329.45	332.04
5830	NYSE	IT	Thu, Nov 11, 2021	330.88	334.63	327.51	329.58
5829	NYSE	IT	Wed, Nov 10, 2021	337.00	338.49	327.16	329.53
5828	NYSE	IT	Tue, Nov 9, 2021	334.35	339.59	332.78	339.34
5827	NYSE	IT	Mon, Nov 8, 2021	334.40	335.58	330.71	333.85
5826	NYSE	IT	Fri, Nov 5, 2021	332.37	336.15	326.73	331.46
5825	NYSE	IT	Thu, Nov 4, 2021	327.53	335.81	327.53	330.71
5824	NYSE	IT	Wed, Nov 3, 2021	336.69	336.85	319.10	325.62
5823	NYSE	IT	Tue, Nov 2, 2021	362.82	369.00	330.34	339.69
5822	NYSE	IT	Mon, Nov 1, 2021	331.89	333.16	324.71	328.40
5821	NYSE	IT	Fri, Oct 29, 2021	324.82	332.30	324.04	331.91
5820	NYSE	IT	Thu, Oct 28, 2021	323.26	327.73	323.26	326.84
5819	NYSE	IT	Wed, Oct 27, 2021	325.83	325.83	319.79	320.88
5818	NYSE	IT	Tue, Oct 26, 2021	323.51	327.21	322.51	326.42
5817	NYSE	IT	Mon, Oct 25, 2021	325.34	326.39	321.66	323.19
5816	NYSE	IT	Fri, Oct 22, 2021	320.20	324.77	319.81	324.51
5815	NYSE	IT	Thu, Oct 21, 2021	314.72	319.94	314.72	319.83
5814	NYSE	IT	Wed, Oct 20, 2021	320.33	320.33	312.92	315.16
5813	NYSE	IT	Tue, Oct 19, 2021	317.05	320.39	317.05	319.96
5812	NYSE	IT	Mon, Oct 18, 2021	310.78	316.47	309.50	315.86
5811	NYSE	IT	Fri, Oct 15, 2021	312.43	314.72	311.07	311.28
5810	NYSE	IT	Thu, Oct 14, 2021	308.99	310.36	306.38	310.31
5809	NYSE	IT	Wed, Oct 13, 2021	303.13	306.87	302.75	306.40
5808	NYSE	IT	Tue, Oct 12, 2021	303.83	304.49	299.88	301.06
5807	NYSE	IT	Mon, Oct 11, 2021	302.59	305.13	301.26	301.48
5806	NYSE	IT	Fri, Oct 8, 2021	305.54	307.47	302.96	304.10
5805	NYSE	IT	Thu, Oct 7, 2021	307.86	309.76	305.09	305.30
5804	NYSE	IT	Wed, Oct 6, 2021	308.21	310.50	299.88	304.20
5803	NYSE	IT	Tue, Oct 5, 2021	307.46	313.53	306.83	311.46
5802	NYSE	IT	Mon, Oct 4, 2021	304.89	309.70	299.98	305.13
5801	NYSE	IT	Fri, Oct 1, 2021	305.48	309.47	302.49	306.20
5800	NYSE	IT	Thu, Sep 30, 2021	309.22	309.69	302.69	303.88
5799	NYSE	IT	Wed, Sep 29, 2021	306.38	310.94	305.02	307.85
5798	NYSE	IT	Tue, Sep 28, 2021	312.22	313.42	303.61	303.78
5797	NYSE	IT	Mon, Sep 27, 2021	323.87	323.93	312.84	315.11
5796	NYSE	IT	Fri, Sep 24, 2021	321.89	327.20	321.89	324.69
5795	NYSE	IT	Thu, Sep 23, 2021	319.75	324.80	319.75	324.25
5794	NYSE	IT	Wed, Sep 22, 2021	309.32	319.40	308.95	316.55
5793	NYSE	IT	Tue, Sep 21, 2021	314.06	316.27	307.36	307.50
5792	NYSE	IT	Mon, Sep 20, 2021	304.02	312.03	302.20	311.78
5791	NYSE	IT	Fri, Sep 17, 2021	314.97	317.33	309.28	310.33
5790	NYSE	IT	Thu, Sep 16, 2021	316.74	317.91	313.30	315.93
5789	NYSE	IT	Wed, Sep 15, 2021	310.66	317.66	309.27	316.97
5788	NYSE	IT	Tue, Sep 14, 2021	310.89	314.32	310.00	310.60
5787	NYSE	IT	Mon, Sep 13, 2021	314.74	314.90	306.09	309.34
5786	NYSE	IT	Fri, Sep 10, 2021	316.51	317.39	311.89	313.66
5785	NYSE	IT	Thu, Sep 9, 2021	312.46	318.30	312.11	315.87
5784	NYSE	IT	Wed, Sep 8, 2021	311.49	314.51	309.70	312.58
5783	NYSE	IT	Tue, Sep 7, 2021	313.48	313.69	307.07	311.78
5782	NYSE	IT	Fri, Sep 3, 2021	310.46	317.43	308.50	313.35
5781	NYSE	IT	Thu, Sep 2, 2021	310.98	312.44	309.08	311.80
5780	NYSE	IT	Wed, Sep 1, 2021	308.57	310.73	306.60	309.31
5779	NYSE	IT	Tue, Aug 31, 2021	306.67	309.92	305.06	308.74
5778	NYSE	IT	Mon, Aug 30, 2021	307.39	309.36	305.59	307.21
5777	NYSE	IT	Fri, Aug 27, 2021	307.20	309.92	305.34	307.80
5776	NYSE	IT	Thu, Aug 26, 2021	307.60	308.47	305.06	306.00
5775	NYSE	IT	Wed, Aug 25, 2021	301.00	307.85	300.27	307.19
5774	NYSE	IT	Tue, Aug 24, 2021	302.35	304.65	300.62	300.97
5773	NYSE	IT	Mon, Aug 23, 2021	304.77	306.46	301.64	302.39
5772	NYSE	IT	Fri, Aug 20, 2021	304.01	304.01	300.43	302.40
5771	NYSE	IT	Thu, Aug 19, 2021	299.51	303.06	297.24	302.66
5770	NYSE	IT	Wed, Aug 18, 2021	309.13	312.77	301.65	302.20
5769	NYSE	IT	Tue, Aug 17, 2021	307.66	310.33	305.64	309.83
5768	NYSE	IT	Mon, Aug 16, 2021	304.24	308.88	301.24	308.62
5767	NYSE	IT	Fri, Aug 13, 2021	301.74	305.65	301.33	304.87
5766	NYSE	IT	Thu, Aug 12, 2021	294.76	304.84	294.38	304.09
5765	NYSE	IT	Wed, Aug 11, 2021	292.09	296.79	291.57	295.45
5764	NYSE	IT	Tue, Aug 10, 2021	289.48	293.27	288.15	291.56
5763	NYSE	IT	Mon, Aug 9, 2021	292.00	292.00	286.56	289.55
5762	NYSE	IT	Fri, Aug 6, 2021	296.96	296.96	288.04	292.88
5761	NYSE	IT	Thu, Aug 5, 2021	291.78	296.42	289.67	295.23
5760	NYSE	IT	Wed, Aug 4, 2021	295.28	299.50	289.55	289.88
5759	NYSE	IT	Tue, Aug 3, 2021	271.88	294.52	270.48	293.67
5758	NYSE	IT	Mon, Aug 2, 2021	265.97	267.58	264.08	264.97
5757	NYSE	IT	Fri, Jul 30, 2021	262.63	265.28	261.75	264.73
5756	NYSE	IT	Thu, Jul 29, 2021	262.97	265.19	261.23	263.22
5755	NYSE	IT	Wed, Jul 28, 2021	265.06	265.35	261.91	262.10
5754	NYSE	IT	Tue, Jul 27, 2021	262.34	264.75	260.13	264.74
5753	NYSE	IT	Mon, Jul 26, 2021	260.25	263.61	259.00	263.20
5752	NYSE	IT	Fri, Jul 23, 2021	258.90	261.46	258.60	260.61
5751	NYSE	IT	Thu, Jul 22, 2021	256.85	257.84	253.31	257.09
5750	NYSE	IT	Wed, Jul 21, 2021	256.49	258.27	254.88	256.58
5749	NYSE	IT	Tue, Jul 20, 2021	254.77	256.45	253.55	255.68
5748	NYSE	IT	Mon, Jul 19, 2021	249.57	254.09	247.41	253.87
5747	NYSE	IT	Fri, Jul 16, 2021	255.04	255.99	252.08	253.36
5746	NYSE	IT	Thu, Jul 15, 2021	253.48	255.22	251.73	253.98
5745	NYSE	IT	Wed, Jul 14, 2021	256.77	256.77	253.54	254.35
5744	NYSE	IT	Tue, Jul 13, 2021	256.02	257.32	255.64	255.67
5743	NYSE	IT	Mon, Jul 12, 2021	256.07	257.54	255.08	256.64
5742	NYSE	IT	Fri, Jul 9, 2021	256.78	257.29	253.86	256.87
5741	NYSE	IT	Thu, Jul 8, 2021	252.53	257.12	251.26	254.23
5740	NYSE	IT	Wed, Jul 7, 2021	255.12	258.31	254.20	257.03
5739	NYSE	IT	Tue, Jul 6, 2021	253.69	254.97	250.97	254.38
5738	NYSE	IT	Fri, Jul 2, 2021	248.32	255.31	248.32	253.69
5737	NYSE	IT	Thu, Jul 1, 2021	243.00	249.00	242.87	248.43
5736	NYSE	IT	Wed, Jun 30, 2021	241.86	242.94	239.68	242.20
5735	NYSE	IT	Tue, Jun 29, 2021	242.16	243.94	241.27	243.19
5734	NYSE	IT	Mon, Jun 28, 2021	242.20	243.70	238.78	240.37
5733	NYSE	IT	Fri, Jun 25, 2021	238.29	242.57	237.81	241.95
5732	NYSE	IT	Thu, Jun 24, 2021	240.11	240.45	237.09	238.27
5731	NYSE	IT	Wed, Jun 23, 2021	240.05	240.52	238.23	238.27
5730	NYSE	IT	Tue, Jun 22, 2021	238.79	240.87	235.63	239.76
5729	NYSE	IT	Mon, Jun 21, 2021	234.36	239.91	233.38	238.87
5728	NYSE	IT	Fri, Jun 18, 2021	231.58	235.15	231.58	233.00
5727	NYSE	IT	Thu, Jun 17, 2021	233.84	235.12	230.80	233.87
5726	NYSE	IT	Wed, Jun 16, 2021	234.07	234.52	230.55	233.75
5725	NYSE	IT	Tue, Jun 15, 2021	230.07	234.84	228.20	234.80
5724	NYSE	IT	Mon, Jun 14, 2021	232.44	233.58	228.88	229.62
5723	NYSE	IT	Fri, Jun 11, 2021	231.55	234.14	231.51	232.99
5722	NYSE	IT	Thu, Jun 10, 2021	230.48	232.23	228.49	230.98
5721	NYSE	IT	Wed, Jun 9, 2021	231.67	232.87	230.19	230.29
5720	NYSE	IT	Tue, Jun 8, 2021	231.71	234.08	229.66	232.11
5719	NYSE	IT	Mon, Jun 7, 2021	234.34	235.04	228.58	231.10
5718	NYSE	IT	Fri, Jun 4, 2021	234.82	236.07	231.42	234.41
5717	NYSE	IT	Thu, Jun 3, 2021	232.83	234.99	231.97	233.04
5716	NYSE	IT	Wed, Jun 2, 2021	233.95	235.44	232.08	234.00
5715	NYSE	IT	Tue, Jun 1, 2021	232.71	234.25	231.34	233.01
5714	NYSE	IT	Fri, May 28, 2021	234.02	234.02	230.94	231.84
5713	NYSE	IT	Thu, May 27, 2021	231.74	234.38	231.15	233.11
5712	NYSE	IT	Wed, May 26, 2021	232.96	233.28	230.07	232.15
5711	NYSE	IT	Tue, May 25, 2021	234.08	234.25	230.64	231.73
5710	NYSE	IT	Mon, May 24, 2021	232.49	234.21	231.85	232.71
5709	NYSE	IT	Fri, May 21, 2021	231.97	235.12	231.30	231.95
5708	NYSE	IT	Thu, May 20, 2021	227.71	233.87	226.89	231.87
5707	NYSE	IT	Wed, May 19, 2021	223.32	227.16	221.50	227.13
5706	NYSE	IT	Tue, May 18, 2021	229.52	229.52	225.19	225.54
5705	NYSE	IT	Mon, May 17, 2021	228.95	230.11	227.43	228.70
5704	NYSE	IT	Fri, May 14, 2021	230.98	232.79	230.32	231.10
5703	NYSE	IT	Thu, May 13, 2021	224.45	230.07	224.14	229.60
5702	NYSE	IT	Wed, May 12, 2021	225.16	227.21	222.82	223.01
5701	NYSE	IT	Tue, May 11, 2021	228.71	229.94	224.22	225.31
5700	NYSE	IT	Mon, May 10, 2021	232.65	235.55	231.16	231.16
5699	NYSE	IT	Fri, May 7, 2021	231.48	234.33	230.54	234.00
5698	NYSE	IT	Thu, May 6, 2021	231.00	232.76	227.17	231.43
5697	NYSE	IT	Wed, May 5, 2021	228.24	233.97	220.77	230.94
5696	NYSE	IT	Tue, May 4, 2021	232.97	239.09	219.30	225.49
5695	NYSE	IT	Mon, May 3, 2021	197.21	198.35	196.04	197.41
5694	NYSE	IT	Fri, Apr 30, 2021	196.29	197.80	195.53	195.88
5693	NYSE	IT	Thu, Apr 29, 2021	198.47	198.86	197.15	198.00
5692	NYSE	IT	Wed, Apr 28, 2021	198.53	199.48	197.27	197.47
5691	NYSE	IT	Tue, Apr 27, 2021	197.74	198.48	196.75	198.13
5690	NYSE	IT	Mon, Apr 26, 2021	199.49	199.97	197.14	197.63
5689	NYSE	IT	Fri, Apr 23, 2021	196.20	200.37	196.20	199.42
5688	NYSE	IT	Thu, Apr 22, 2021	193.51	197.00	192.85	195.60
5687	NYSE	IT	Wed, Apr 21, 2021	191.48	194.33	191.48	193.42
5686	NYSE	IT	Tue, Apr 20, 2021	191.27	192.81	189.45	191.43
5685	NYSE	IT	Mon, Apr 19, 2021	191.46	192.63	190.91	191.94
5684	NYSE	IT	Fri, Apr 16, 2021	191.02	192.89	191.02	191.98
5683	NYSE	IT	Thu, Apr 15, 2021	189.57	191.21	189.07	190.60
5682	NYSE	IT	Wed, Apr 14, 2021	189.37	191.51	188.16	188.61
5681	NYSE	IT	Tue, Apr 13, 2021	187.99	189.95	187.61	189.07
5680	NYSE	IT	Mon, Apr 12, 2021	187.74	190.28	187.03	188.45
5679	NYSE	IT	Fri, Apr 9, 2021	186.76	188.24	185.95	188.19
5678	NYSE	IT	Thu, Apr 8, 2021	187.44	189.17	186.39	186.60
5677	NYSE	IT	Wed, Apr 7, 2021	189.55	191.35	185.27	187.10
5676	NYSE	IT	Tue, Apr 6, 2021	189.18	190.31	188.16	189.28
5675	NYSE	IT	Mon, Apr 5, 2021	188.11	191.64	187.92	189.89
5674	NYSE	IT	Thu, Apr 1, 2021	184.10	188.11	183.48	187.27
5673	NYSE	IT	Wed, Mar 31, 2021	181.30	183.37	181.30	182.55
5672	NYSE	IT	Tue, Mar 30, 2021	181.81	182.35	181.44	181.73
5671	NYSE	IT	Mon, Mar 29, 2021	184.95	185.99	181.15	181.69
5670	NYSE	IT	Fri, Mar 26, 2021	183.44	185.93	182.36	185.84
5669	NYSE	IT	Thu, Mar 25, 2021	181.55	182.54	179.59	181.80
5668	NYSE	IT	Wed, Mar 24, 2021	182.34	184.48	180.79	181.10
5667	NYSE	IT	Tue, Mar 23, 2021	182.75	183.57	180.73	181.62
5666	NYSE	IT	Mon, Mar 22, 2021	183.08	184.32	182.62	183.04
5665	NYSE	IT	Fri, Mar 19, 2021	182.53	184.23	181.72	182.85
5664	NYSE	IT	Thu, Mar 18, 2021	183.44	186.42	182.61	183.10
5663	NYSE	IT	Wed, Mar 17, 2021	187.35	187.64	182.76	184.50
5662	NYSE	IT	Tue, Mar 16, 2021	185.73	187.72	184.43	187.41
5661	NYSE	IT	Mon, Mar 15, 2021	185.76	186.64	185.00	185.72
5660	NYSE	IT	Fri, Mar 12, 2021	186.11	186.94	185.47	186.82
5659	NYSE	IT	Thu, Mar 11, 2021	185.30	188.00	184.98	186.23
5658	NYSE	IT	Wed, Mar 10, 2021	183.59	186.00	183.59	184.03
5657	NYSE	IT	Tue, Mar 9, 2021	187.51	188.99	183.14	183.61
5656	NYSE	IT	Mon, Mar 8, 2021	185.68	189.73	185.16	186.60
5655	NYSE	IT	Fri, Mar 5, 2021	180.37	184.19	175.18	183.47
5654	NYSE	IT	Thu, Mar 4, 2021	182.06	182.64	176.25	177.77
5653	NYSE	IT	Wed, Mar 3, 2021	182.40	185.04	180.58	182.63
5652	NYSE	IT	Tue, Mar 2, 2021	183.36	184.34	180.56	183.27
5651	NYSE	IT	Mon, Mar 1, 2021	181.12	184.60	181.12	184.19
5650	NYSE	IT	Fri, Feb 26, 2021	179.03	181.92	177.59	179.04
5649	NYSE	IT	Thu, Feb 25, 2021	183.08	184.75	176.86	177.86
5648	NYSE	IT	Wed, Feb 24, 2021	182.05	184.78	181.39	183.16
5647	NYSE	IT	Tue, Feb 23, 2021	183.91	185.01	180.25	182.92
5646	NYSE	IT	Mon, Feb 22, 2021	181.35	185.34	180.70	184.48
5645	NYSE	IT	Fri, Feb 19, 2021	182.03	185.09	180.78	183.95
5644	NYSE	IT	Thu, Feb 18, 2021	176.37	182.21	176.07	180.79
5643	NYSE	IT	Wed, Feb 17, 2021	177.88	180.40	176.78	178.24
5642	NYSE	IT	Tue, Feb 16, 2021	182.37	183.55	176.37	178.77
5641	NYSE	IT	Fri, Feb 12, 2021	180.94	183.86	180.81	182.93
5640	NYSE	IT	Thu, Feb 11, 2021	180.83	182.63	178.34	181.53
5639	NYSE	IT	Wed, Feb 10, 2021	183.44	183.60	178.91	180.64
5638	NYSE	IT	Tue, Feb 9, 2021	183.61	191.66	181.78	183.72
5637	NYSE	IT	Mon, Feb 8, 2021	165.88	168.81	165.01	168.11
5636	NYSE	IT	Fri, Feb 5, 2021	164.03	165.49	162.57	164.50
5635	NYSE	IT	Thu, Feb 4, 2021	158.88	163.10	158.88	163.07
5634	NYSE	IT	Wed, Feb 3, 2021	155.66	160.59	155.32	159.45
5633	NYSE	IT	Tue, Feb 2, 2021	155.19	156.92	154.24	155.55
5632	NYSE	IT	Mon, Feb 1, 2021	153.75	155.42	152.15	154.01
5631	NYSE	IT	Fri, Jan 29, 2021	156.28	156.28	151.19	151.91
5630	NYSE	IT	Thu, Jan 28, 2021	153.67	158.21	153.00	157.19
5629	NYSE	IT	Wed, Jan 27, 2021	154.16	155.33	149.74	151.58
5628	NYSE	IT	Tue, Jan 26, 2021	160.31	160.31	156.13	157.09
5627	NYSE	IT	Mon, Jan 25, 2021	159.00	160.87	155.12	159.52
5626	NYSE	IT	Fri, Jan 22, 2021	160.36	161.08	159.03	160.41
5625	NYSE	IT	Thu, Jan 21, 2021	161.02	161.99	158.38	161.36
5624	NYSE	IT	Wed, Jan 20, 2021	160.40	162.03	158.48	161.58
5623	NYSE	IT	Tue, Jan 19, 2021	161.47	162.24	159.40	159.44
5622	NYSE	IT	Fri, Jan 15, 2021	161.26	162.55	159.81	160.41
5621	NYSE	IT	Thu, Jan 14, 2021	165.85	165.92	162.53	162.88
5620	NYSE	IT	Wed, Jan 13, 2021	168.87	168.87	163.92	165.23
5619	NYSE	IT	Tue, Jan 12, 2021	167.35	169.77	167.35	168.58
5618	NYSE	IT	Mon, Jan 11, 2021	166.34	167.90	165.90	167.18
5617	NYSE	IT	Fri, Jan 8, 2021	166.21	169.30	166.21	169.10
5616	NYSE	IT	Thu, Jan 7, 2021	165.22	166.82	164.35	166.20
5615	NYSE	IT	Wed, Jan 6, 2021	160.90	166.42	160.90	163.79
5614	NYSE	IT	Tue, Jan 5, 2021	158.20	160.48	157.26	159.71
5613	NYSE	IT	Mon, Jan 4, 2021	159.89	160.66	155.32	158.07
5612	NYSE	IT	Thu, Dec 31, 2020	158.54	160.43	157.80	160.19
5611	NYSE	IT	Wed, Dec 30, 2020	158.63	159.78	158.38	158.55
5610	NYSE	IT	Tue, Dec 29, 2020	160.59	160.59	157.85	158.38
5609	NYSE	IT	Mon, Dec 28, 2020	160.00	160.77	158.93	159.21
5608	NYSE	IT	Thu, Dec 24, 2020	158.00	159.36	157.41	158.63
5607	NYSE	IT	Wed, Dec 23, 2020	156.46	159.09	156.46	157.04
5606	NYSE	IT	Tue, Dec 22, 2020	155.84	157.43	154.61	156.43
5605	NYSE	IT	Mon, Dec 21, 2020	155.99	157.10	152.68	156.50
5604	NYSE	IT	Fri, Dec 18, 2020	157.20	158.37	154.70	157.94
5603	NYSE	IT	Thu, Dec 17, 2020	158.70	159.15	156.66	157.05
5602	NYSE	IT	Wed, Dec 16, 2020	158.10	158.51	156.04	157.31
5601	NYSE	IT	Tue, Dec 15, 2020	155.62	157.93	154.77	157.81
5600	NYSE	IT	Mon, Dec 14, 2020	155.48	156.79	154.52	154.59
5599	NYSE	IT	Fri, Dec 11, 2020	154.88	156.87	153.26	154.77
5598	NYSE	IT	Thu, Dec 10, 2020	153.47	156.32	151.76	156.01
5597	NYSE	IT	Wed, Dec 9, 2020	154.25	156.35	153.93	154.58
5596	NYSE	IT	Tue, Dec 8, 2020	154.90	156.54	153.14	153.62
5595	NYSE	IT	Mon, Dec 7, 2020	154.12	156.55	153.62	155.54
5594	NYSE	IT	Fri, Dec 4, 2020	153.20	156.70	153.09	154.92
5593	NYSE	IT	Thu, Dec 3, 2020	153.26	155.27	152.36	152.70
5592	NYSE	IT	Wed, Dec 2, 2020	153.70	154.68	152.91	154.10
5591	NYSE	IT	Tue, Dec 1, 2020	152.97	155.60	152.60	153.95
5590	NYSE	IT	Mon, Nov 30, 2020	152.26	153.72	150.37	152.00
5589	NYSE	IT	Fri, Nov 27, 2020	154.25	154.59	152.41	152.55
5588	NYSE	IT	Wed, Nov 25, 2020	154.35	154.72	153.26	153.87
5587	NYSE	IT	Tue, Nov 24, 2020	154.35	156.29	153.43	154.68
5586	NYSE	IT	Mon, Nov 23, 2020	153.00	154.03	151.93	152.61
5585	NYSE	IT	Fri, Nov 20, 2020	153.30	153.58	151.65	152.56
5584	NYSE	IT	Thu, Nov 19, 2020	153.18	154.16	151.19	152.27
5583	NYSE	IT	Wed, Nov 18, 2020	158.80	159.27	154.02	154.02
5582	NYSE	IT	Tue, Nov 17, 2020	158.07	159.21	157.45	158.71
5581	NYSE	IT	Mon, Nov 16, 2020	160.10	160.88	157.78	159.02
5580	NYSE	IT	Fri, Nov 13, 2020	154.43	159.00	154.43	157.98
5579	NYSE	IT	Thu, Nov 12, 2020	155.66	156.11	151.96	153.00
5578	NYSE	IT	Wed, Nov 11, 2020	157.14	158.64	155.94	156.80
5577	NYSE	IT	Tue, Nov 10, 2020	156.36	159.94	154.41	157.44
5576	NYSE	IT	Mon, Nov 9, 2020	156.69	162.94	155.65	155.85
5575	NYSE	IT	Fri, Nov 6, 2020	145.40	149.00	144.37	147.98
5574	NYSE	IT	Thu, Nov 5, 2020	144.15	146.47	143.72	146.25
5573	NYSE	IT	Wed, Nov 4, 2020	141.60	144.87	139.20	142.26
5572	NYSE	IT	Tue, Nov 3, 2020	137.69	143.44	137.49	140.80
5571	NYSE	IT	Mon, Nov 2, 2020	121.44	125.89	121.26	125.02
5570	NYSE	IT	Fri, Oct 30, 2020	117.68	120.35	117.13	120.10
5569	NYSE	IT	Thu, Oct 29, 2020	116.68	119.31	115.86	118.28
5568	NYSE	IT	Wed, Oct 28, 2020	119.30	120.23	116.56	117.45
5567	NYSE	IT	Tue, Oct 27, 2020	123.90	124.64	121.77	121.94
5566	NYSE	IT	Mon, Oct 26, 2020	126.50	126.50	122.00	124.03
5565	NYSE	IT	Fri, Oct 23, 2020	128.72	128.77	126.67	128.13
5564	NYSE	IT	Thu, Oct 22, 2020	127.47	128.30	125.36	127.52
5563	NYSE	IT	Wed, Oct 21, 2020	125.36	128.72	125.36	127.88
5562	NYSE	IT	Tue, Oct 20, 2020	125.18	126.87	124.33	125.44
5561	NYSE	IT	Mon, Oct 19, 2020	130.74	131.52	123.63	124.34
5560	NYSE	IT	Fri, Oct 16, 2020	130.27	131.71	129.12	130.07
5559	NYSE	IT	Thu, Oct 15, 2020	123.22	130.37	123.22	129.59
5558	NYSE	IT	Wed, Oct 14, 2020	128.00	129.88	124.59	124.77
5557	NYSE	IT	Tue, Oct 13, 2020	125.99	128.82	125.52	128.00
5556	NYSE	IT	Mon, Oct 12, 2020	127.20	127.89	125.06	126.81
5555	NYSE	IT	Fri, Oct 9, 2020	128.12	128.57	126.00	126.40
5554	NYSE	IT	Thu, Oct 8, 2020	126.97	128.60	126.45	126.83
5553	NYSE	IT	Wed, Oct 7, 2020	124.50	126.00	123.86	125.62
5552	NYSE	IT	Tue, Oct 6, 2020	126.43	127.97	123.66	124.21
5551	NYSE	IT	Mon, Oct 5, 2020	126.74	126.95	125.33	125.98
5550	NYSE	IT	Fri, Oct 2, 2020	123.82	126.44	123.26	125.34
5549	NYSE	IT	Thu, Oct 1, 2020	125.84	127.28	124.63	125.72
5548	NYSE	IT	Wed, Sep 30, 2020	125.92	127.22	124.59	124.95
5547	NYSE	IT	Tue, Sep 29, 2020	126.39	127.92	125.11	125.23
5546	NYSE	IT	Mon, Sep 28, 2020	127.52	127.96	126.33	126.53
5545	NYSE	IT	Fri, Sep 25, 2020	122.51	125.74	121.16	125.65
5544	NYSE	IT	Thu, Sep 24, 2020	123.42	124.59	121.80	123.06
5543	NYSE	IT	Wed, Sep 23, 2020	126.74	128.18	123.90	124.00
5542	NYSE	IT	Tue, Sep 22, 2020	126.30	127.14	123.72	126.71
5541	NYSE	IT	Mon, Sep 21, 2020	128.83	129.56	125.13	126.41
5540	NYSE	IT	Fri, Sep 18, 2020	132.24	133.47	129.90	131.13
5539	NYSE	IT	Thu, Sep 17, 2020	131.95	133.99	130.56	132.32
5538	NYSE	IT	Wed, Sep 16, 2020	135.00	136.09	132.28	132.97
5537	NYSE	IT	Tue, Sep 15, 2020	132.98	134.58	132.48	134.19
5536	NYSE	IT	Mon, Sep 14, 2020	127.84	132.65	127.84	132.56
5535	NYSE	IT	Fri, Sep 11, 2020	128.27	128.27	125.57	126.64
5534	NYSE	IT	Thu, Sep 10, 2020	131.45	132.56	127.80	127.92
5533	NYSE	IT	Wed, Sep 9, 2020	129.59	132.70	128.52	131.28
5532	NYSE	IT	Tue, Sep 8, 2020	129.06	129.98	127.72	128.60
5531	NYSE	IT	Fri, Sep 4, 2020	132.30	132.88	128.94	131.18
5530	NYSE	IT	Thu, Sep 3, 2020	133.50	133.93	130.50	131.58
5529	NYSE	IT	Wed, Sep 2, 2020	130.45	134.33	130.12	134.00
5528	NYSE	IT	Tue, Sep 1, 2020	129.36	130.31	128.66	130.06
5527	NYSE	IT	Mon, Aug 31, 2020	131.48	131.48	129.50	129.82
5526	NYSE	IT	Fri, Aug 28, 2020	130.80	131.54	129.61	131.48
5525	NYSE	IT	Thu, Aug 27, 2020	131.68	132.79	129.80	130.72
5524	NYSE	IT	Wed, Aug 26, 2020	132.10	132.10	129.96	131.51
5523	NYSE	IT	Tue, Aug 25, 2020	132.50	134.26	130.50	132.06
5522	NYSE	IT	Mon, Aug 24, 2020	129.01	132.40	128.73	131.65
5521	NYSE	IT	Fri, Aug 21, 2020	127.64	128.30	126.65	128.14
5520	NYSE	IT	Thu, Aug 20, 2020	127.51	128.94	127.07	127.76
5519	NYSE	IT	Wed, Aug 19, 2020	128.08	128.22	126.62	127.62
5518	NYSE	IT	Tue, Aug 18, 2020	128.09	128.41	127.18	127.64
5517	NYSE	IT	Mon, Aug 17, 2020	129.73	129.95	127.81	128.02
5516	NYSE	IT	Fri, Aug 14, 2020	130.21	131.01	128.94	129.49
5515	NYSE	IT	Thu, Aug 13, 2020	130.30	132.66	130.30	131.13
5514	NYSE	IT	Wed, Aug 12, 2020	132.19	132.63	130.46	130.79
5513	NYSE	IT	Tue, Aug 11, 2020	133.10	134.40	131.24	131.58
5512	NYSE	IT	Mon, Aug 10, 2020	131.45	132.72	131.04	132.63
5511	NYSE	IT	Fri, Aug 7, 2020	129.50	131.60	128.74	131.54
5510	NYSE	IT	Thu, Aug 6, 2020	129.40	131.66	128.82	130.66
5509	NYSE	IT	Wed, Aug 5, 2020	127.79	131.24	127.59	129.39
5508	NYSE	IT	Tue, Aug 4, 2020	130.88	132.48	125.21	126.30
5507	NYSE	IT	Mon, Aug 3, 2020	125.77	126.74	123.87	125.66
5506	NYSE	IT	Fri, Jul 31, 2020	125.51	126.19	123.79	124.64
5505	NYSE	IT	Thu, Jul 30, 2020	125.11	125.78	123.23	125.60
5504	NYSE	IT	Wed, Jul 29, 2020	124.24	127.02	124.23	126.74
5503	NYSE	IT	Tue, Jul 28, 2020	124.75	125.74	123.65	123.85
5502	NYSE	IT	Mon, Jul 27, 2020	124.60	125.99	123.45	125.37
5501	NYSE	IT	Fri, Jul 24, 2020	125.77	126.06	123.79	124.69
5500	NYSE	IT	Thu, Jul 23, 2020	124.20	127.36	124.20	125.87
5499	NYSE	IT	Wed, Jul 22, 2020	123.00	124.77	123.00	124.67
5498	NYSE	IT	Tue, Jul 21, 2020	124.63	125.70	122.99	123.38
5497	NYSE	IT	Mon, Jul 20, 2020	122.64	123.68	121.79	123.37
5496	NYSE	IT	Fri, Jul 17, 2020	125.02	125.02	122.55	123.09
5495	NYSE	IT	Thu, Jul 16, 2020	126.13	126.68	123.94	124.51
5494	NYSE	IT	Wed, Jul 15, 2020	122.16	126.86	122.14	126.74
5493	NYSE	IT	Tue, Jul 14, 2020	119.12	120.06	117.38	119.89
5492	NYSE	IT	Mon, Jul 13, 2020	120.18	122.01	119.16	119.51
5491	NYSE	IT	Fri, Jul 10, 2020	117.73	119.10	117.09	118.94
5490	NYSE	IT	Thu, Jul 9, 2020	120.77	121.55	116.51	118.16
5489	NYSE	IT	Wed, Jul 8, 2020	121.35	122.93	120.51	121.84
5488	NYSE	IT	Tue, Jul 7, 2020	121.59	122.97	120.92	121.01
5487	NYSE	IT	Mon, Jul 6, 2020	122.39	123.43	121.71	122.53
5486	NYSE	IT	Thu, Jul 2, 2020	121.69	122.82	119.74	120.33
5485	NYSE	IT	Wed, Jul 1, 2020	121.12	122.50	119.57	120.03
5484	NYSE	IT	Tue, Jun 30, 2020	118.64	122.02	118.08	121.33
5483	NYSE	IT	Mon, Jun 29, 2020	118.45	120.58	117.19	119.26
5482	NYSE	IT	Fri, Jun 26, 2020	118.35	118.84	115.84	117.85
5481	NYSE	IT	Thu, Jun 25, 2020	115.59	119.43	115.47	119.19
5480	NYSE	IT	Wed, Jun 24, 2020	120.22	121.20	114.83	115.66
5479	NYSE	IT	Tue, Jun 23, 2020	123.94	123.94	121.47	122.14
5478	NYSE	IT	Mon, Jun 22, 2020	119.78	122.21	118.15	122.09
5477	NYSE	IT	Fri, Jun 19, 2020	125.27	125.27	119.13	120.03
5476	NYSE	IT	Thu, Jun 18, 2020	119.90	122.51	119.08	121.87
5475	NYSE	IT	Wed, Jun 17, 2020	123.50	123.50	120.53	121.16
5474	NYSE	IT	Tue, Jun 16, 2020	124.74	125.79	121.61	122.08
5473	NYSE	IT	Mon, Jun 15, 2020	115.66	120.93	114.36	120.68
5472	NYSE	IT	Fri, Jun 12, 2020	120.55	121.28	116.41	118.73
5471	NYSE	IT	Thu, Jun 11, 2020	123.40	123.42	116.50	116.80
5470	NYSE	IT	Wed, Jun 10, 2020	130.64	130.79	126.58	127.03
5469	NYSE	IT	Tue, Jun 9, 2020	136.36	136.36	130.82	131.24
5468	NYSE	IT	Mon, Jun 8, 2020	136.51	138.72	135.41	137.69
5467	NYSE	IT	Fri, Jun 5, 2020	134.21	137.01	132.96	135.00
5466	NYSE	IT	Thu, Jun 4, 2020	131.39	132.60	129.28	130.58
5465	NYSE	IT	Wed, Jun 3, 2020	128.18	132.92	127.73	132.09
5464	NYSE	IT	Tue, Jun 2, 2020	123.63	126.77	122.30	126.75
5463	NYSE	IT	Mon, Jun 1, 2020	120.57	123.10	120.39	122.24
5462	NYSE	IT	Fri, May 29, 2020	121.09	123.02	119.45	121.70
5461	NYSE	IT	Thu, May 28, 2020	123.88	124.21	121.59	121.75
5460	NYSE	IT	Wed, May 27, 2020	122.77	123.72	120.34	122.88
5459	NYSE	IT	Tue, May 26, 2020	119.87	124.79	119.87	121.10
5458	NYSE	IT	Fri, May 22, 2020	116.98	118.36	114.43	117.61
5457	NYSE	IT	Thu, May 21, 2020	118.21	120.67	116.08	116.27
5456	NYSE	IT	Wed, May 20, 2020	117.27	119.27	116.79	118.21
5455	NYSE	IT	Tue, May 19, 2020	118.24	119.44	115.27	115.40
5454	NYSE	IT	Mon, May 18, 2020	114.55	119.57	114.55	118.80
5453	NYSE	IT	Fri, May 15, 2020	109.29	111.89	108.50	111.53
5452	NYSE	IT	Thu, May 14, 2020	108.31	111.26	106.60	110.64
5451	NYSE	IT	Wed, May 13, 2020	115.11	115.11	106.57	109.92
5450	NYSE	IT	Tue, May 12, 2020	119.13	119.31	116.10	116.11
5449	NYSE	IT	Mon, May 11, 2020	122.10	122.10	117.94	118.98
5448	NYSE	IT	Fri, May 8, 2020	125.81	126.48	120.23	122.58
5447	NYSE	IT	Thu, May 7, 2020	120.85	129.72	120.56	123.81
5446	NYSE	IT	Wed, May 6, 2020	116.54	117.02	113.57	115.02
5445	NYSE	IT	Tue, May 5, 2020	117.99	119.32	115.71	115.99
5444	NYSE	IT	Mon, May 4, 2020	113.91	116.42	112.11	116.30
5443	NYSE	IT	Fri, May 1, 2020	117.10	117.52	114.01	114.92
5442	NYSE	IT	Thu, Apr 30, 2020	119.21	120.13	117.90	118.81
5441	NYSE	IT	Wed, Apr 29, 2020	117.62	121.70	116.91	121.26
5440	NYSE	IT	Tue, Apr 28, 2020	116.07	117.97	112.99	114.75
5439	NYSE	IT	Mon, Apr 27, 2020	110.99	114.46	110.35	113.95
5438	NYSE	IT	Fri, Apr 24, 2020	108.14	110.88	107.29	109.76
5437	NYSE	IT	Thu, Apr 23, 2020	106.13	109.12	105.04	107.58
5436	NYSE	IT	Wed, Apr 22, 2020	104.05	105.77	102.19	105.26
5435	NYSE	IT	Tue, Apr 21, 2020	101.63	103.35	101.08	101.58
5434	NYSE	IT	Mon, Apr 20, 2020	104.77	106.24	103.25	104.17
5433	NYSE	IT	Fri, Apr 17, 2020	101.81	106.81	101.01	105.96
5432	NYSE	IT	Thu, Apr 16, 2020	103.14	103.17	97.56	99.11
5431	NYSE	IT	Wed, Apr 15, 2020	103.62	104.51	100.85	102.60
5430	NYSE	IT	Tue, Apr 14, 2020	108.03	108.70	105.68	105.97
5429	NYSE	IT	Mon, Apr 13, 2020	106.15	106.72	102.87	105.78
5428	NYSE	IT	Thu, Apr 9, 2020	105.87	108.40	104.80	106.89
5427	NYSE	IT	Wed, Apr 8, 2020	102.44	106.83	102.20	104.97
5426	NYSE	IT	Tue, Apr 7, 2020	104.00	105.43	100.77	101.16
5425	NYSE	IT	Mon, Apr 6, 2020	95.78	100.94	95.24	99.86
5424	NYSE	IT	Fri, Apr 3, 2020	93.79	94.29	88.81	91.82
5423	NYSE	IT	Thu, Apr 2, 2020	91.88	94.92	90.18	94.10
5422	NYSE	IT	Wed, Apr 1, 2020	95.52	96.21	92.49	93.29
5421	NYSE	IT	Tue, Mar 31, 2020	107.00	109.16	99.04	99.57
5420	NYSE	IT	Mon, Mar 30, 2020	104.79	109.35	102.14	107.81
5419	NYSE	IT	Fri, Mar 27, 2020	101.46	108.25	100.84	104.79
5418	NYSE	IT	Thu, Mar 26, 2020	90.68	105.60	88.82	105.12
5417	NYSE	IT	Wed, Mar 25, 2020	90.79	94.97	84.82	90.31
5416	NYSE	IT	Tue, Mar 24, 2020	88.88	93.03	87.63	91.66
5415	NYSE	IT	Mon, Mar 23, 2020	83.11	85.99	77.28	85.02
5414	NYSE	IT	Fri, Mar 20, 2020	94.38	94.38	82.38	83.24
5413	NYSE	IT	Thu, Mar 19, 2020	83.00	94.00	82.63	92.95
5412	NYSE	IT	Wed, Mar 18, 2020	84.12	90.24	76.91	83.38
5411	NYSE	IT	Tue, Mar 17, 2020	94.86	97.30	82.86	90.01
5410	NYSE	IT	Mon, Mar 16, 2020	91.23	103.55	90.95	92.75
5409	NYSE	IT	Fri, Mar 13, 2020	106.56	108.18	98.71	106.31
5408	NYSE	IT	Thu, Mar 12, 2020	99.06	103.50	96.27	102.34
5407	NYSE	IT	Wed, Mar 11, 2020	111.18	112.28	106.00	107.18
5406	NYSE	IT	Tue, Mar 10, 2020	110.40	114.19	107.41	114.11
5405	NYSE	IT	Mon, Mar 9, 2020	113.50	114.38	109.99	110.12
5404	NYSE	IT	Fri, Mar 6, 2020	122.09	123.27	117.30	120.16
5403	NYSE	IT	Thu, Mar 5, 2020	123.39	126.49	123.01	125.58
5402	NYSE	IT	Wed, Mar 4, 2020	127.28	127.61	124.06	126.02
5401	NYSE	IT	Tue, Mar 3, 2020	130.41	132.91	125.49	125.84
5400	NYSE	IT	Mon, Mar 2, 2020	130.23	131.63	126.12	129.80
5399	NYSE	IT	Fri, Feb 28, 2020	128.38	131.53	126.90	129.39
5398	NYSE	IT	Thu, Feb 27, 2020	136.08	138.17	131.11	131.29
5397	NYSE	IT	Wed, Feb 26, 2020	141.62	143.08	138.09	138.64
5396	NYSE	IT	Tue, Feb 25, 2020	149.50	150.49	140.62	141.10
5395	NYSE	IT	Mon, Feb 24, 2020	150.02	153.45	149.15	149.18
5394	NYSE	IT	Fri, Feb 21, 2020	154.20	155.57	153.26	155.46
5393	NYSE	IT	Thu, Feb 20, 2020	153.89	155.89	153.28	154.95
5392	NYSE	IT	Wed, Feb 19, 2020	153.20	154.89	152.96	153.70
5391	NYSE	IT	Tue, Feb 18, 2020	152.53	153.35	151.72	152.66
5390	NYSE	IT	Fri, Feb 14, 2020	151.41	152.55	151.28	152.41
5389	NYSE	IT	Thu, Feb 13, 2020	150.97	152.67	150.69	150.88
5388	NYSE	IT	Wed, Feb 12, 2020	153.33	154.07	151.50	151.55
5387	NYSE	IT	Tue, Feb 11, 2020	149.61	152.67	149.40	152.08
5386	NYSE	IT	Mon, Feb 10, 2020	152.31	152.71	148.25	149.17
5385	NYSE	IT	Fri, Feb 7, 2020	154.19	154.66	151.65	152.58
5384	NYSE	IT	Thu, Feb 6, 2020	155.06	156.27	153.71	154.29
5383	NYSE	IT	Wed, Feb 5, 2020	154.00	155.68	153.80	154.31
5382	NYSE	IT	Tue, Feb 4, 2020	155.52	159.64	153.55	154.00
5381	NYSE	IT	Mon, Feb 3, 2020	162.06	165.27	162.06	163.85
5380	NYSE	IT	Fri, Jan 31, 2020	162.86	162.86	159.72	160.78
5379	NYSE	IT	Thu, Jan 30, 2020	161.29	163.54	160.47	163.25
5378	NYSE	IT	Wed, Jan 29, 2020	162.22	163.61	161.56	162.14
5377	NYSE	IT	Tue, Jan 28, 2020	161.04	162.24	160.29	161.55
5376	NYSE	IT	Mon, Jan 27, 2020	157.85	160.53	156.01	159.63
5375	NYSE	IT	Fri, Jan 24, 2020	162.23	162.72	160.21	160.57
5374	NYSE	IT	Thu, Jan 23, 2020	161.02	161.58	159.74	161.27
5373	NYSE	IT	Wed, Jan 22, 2020	162.10	162.99	160.77	160.93
5372	NYSE	IT	Tue, Jan 21, 2020	160.25	162.76	160.25	161.23
5371	NYSE	IT	Fri, Jan 17, 2020	161.21	162.54	160.69	161.17
5370	NYSE	IT	Thu, Jan 16, 2020	159.71	160.92	159.22	160.92
5369	NYSE	IT	Wed, Jan 15, 2020	159.88	161.14	158.71	158.85
5368	NYSE	IT	Tue, Jan 14, 2020	160.81	162.08	158.73	158.87
5367	NYSE	IT	Mon, Jan 13, 2020	159.48	161.27	157.60	160.93
5366	NYSE	IT	Fri, Jan 10, 2020	161.15	161.76	158.90	159.39
5365	NYSE	IT	Thu, Jan 9, 2020	159.56	161.24	158.80	161.16
5364	NYSE	IT	Wed, Jan 8, 2020	156.61	159.13	156.30	158.65
5363	NYSE	IT	Tue, Jan 7, 2020	158.28	158.91	156.46	156.58
5362	NYSE	IT	Mon, Jan 6, 2020	155.33	158.89	155.24	158.86
5361	NYSE	IT	Fri, Jan 3, 2020	153.70	156.50	153.24	155.98
5360	NYSE	IT	Thu, Jan 2, 2020	154.48	156.04	154.48	156.04
5359	NYSE	IT	Tue, Dec 31, 2019	152.50	154.69	152.50	154.10
5358	NYSE	IT	Mon, Dec 30, 2019	153.81	153.99	152.01	152.77
5357	NYSE	IT	Fri, Dec 27, 2019	154.50	154.61	153.39	153.82
5356	NYSE	IT	Thu, Dec 26, 2019	153.67	154.58	153.21	154.03
5355	NYSE	IT	Tue, Dec 24, 2019	154.08	154.20	152.84	153.60
5354	NYSE	IT	Mon, Dec 23, 2019	154.08	154.31	152.90	153.47
5353	NYSE	IT	Fri, Dec 20, 2019	155.02	155.99	152.85	153.05
5352	NYSE	IT	Thu, Dec 19, 2019	152.15	154.46	151.88	154.23
5351	NYSE	IT	Wed, Dec 18, 2019	154.11	154.20	151.70	152.00
5350	NYSE	IT	Tue, Dec 17, 2019	156.01	156.70	153.24	153.49
5349	NYSE	IT	Mon, Dec 16, 2019	158.35	159.14	157.53	157.94
5348	NYSE	IT	Fri, Dec 13, 2019	156.92	158.78	156.44	157.67
5347	NYSE	IT	Thu, Dec 12, 2019	156.93	159.51	156.55	157.41
5346	NYSE	IT	Wed, Dec 11, 2019	157.15	157.15	155.22	156.98
5345	NYSE	IT	Tue, Dec 10, 2019	157.76	158.43	156.57	156.69
5344	NYSE	IT	Mon, Dec 9, 2019	159.73	160.10	157.49	157.56
5343	NYSE	IT	Fri, Dec 6, 2019	159.50	160.07	159.12	159.68
5342	NYSE	IT	Thu, Dec 5, 2019	158.09	159.00	157.79	158.47
5341	NYSE	IT	Wed, Dec 4, 2019	157.66	159.95	157.65	157.73
5340	NYSE	IT	Tue, Dec 3, 2019	155.48	157.80	155.43	157.65
5339	NYSE	IT	Mon, Dec 2, 2019	160.14	160.60	157.51	157.62
5338	NYSE	IT	Fri, Nov 29, 2019	160.65	161.21	159.68	160.46
5337	NYSE	IT	Wed, Nov 27, 2019	162.12	162.61	160.10	160.69
5336	NYSE	IT	Tue, Nov 26, 2019	161.00	162.73	159.73	162.20
5335	NYSE	IT	Mon, Nov 25, 2019	157.80	160.18	157.10	160.14
5334	NYSE	IT	Fri, Nov 22, 2019	158.32	158.57	156.85	157.00
5333	NYSE	IT	Thu, Nov 21, 2019	157.73	158.38	155.81	158.06
5332	NYSE	IT	Wed, Nov 20, 2019	159.17	160.30	157.36	157.95
5331	NYSE	IT	Tue, Nov 19, 2019	160.68	161.44	159.70	160.25
5330	NYSE	IT	Mon, Nov 18, 2019	159.60	160.72	159.27	159.95
5329	NYSE	IT	Fri, Nov 15, 2019	159.31	160.20	158.00	159.94
5328	NYSE	IT	Thu, Nov 14, 2019	160.06	160.06	156.47	158.56
5327	NYSE	IT	Wed, Nov 13, 2019	160.05	161.02	159.73	160.52
5326	NYSE	IT	Tue, Nov 12, 2019	160.56	161.62	160.13	160.62
5325	NYSE	IT	Mon, Nov 11, 2019	159.09	160.60	158.93	160.53
5324	NYSE	IT	Fri, Nov 8, 2019	159.69	160.79	159.55	160.36
5323	NYSE	IT	Thu, Nov 7, 2019	158.82	160.46	158.82	160.00
5322	NYSE	IT	Wed, Nov 6, 2019	157.33	159.37	156.08	158.42
5321	NYSE	IT	Tue, Nov 5, 2019	157.68	158.27	156.69	157.73
5320	NYSE	IT	Mon, Nov 4, 2019	156.93	158.30	156.24	157.92
5319	NYSE	IT	Fri, Nov 1, 2019	153.75	156.33	153.52	156.09
5318	NYSE	IT	Thu, Oct 31, 2019	149.08	154.52	146.67	154.08
5317	NYSE	IT	Wed, Oct 30, 2019	145.86	146.77	145.01	146.67
5316	NYSE	IT	Tue, Oct 29, 2019	145.85	146.77	144.66	145.11
5315	NYSE	IT	Mon, Oct 28, 2019	146.95	148.00	145.38	146.10
5314	NYSE	IT	Fri, Oct 25, 2019	144.21	146.75	144.08	146.04
5313	NYSE	IT	Thu, Oct 24, 2019	143.47	144.68	143.00	144.43
5312	NYSE	IT	Wed, Oct 23, 2019	142.80	143.72	141.98	142.84
5311	NYSE	IT	Tue, Oct 22, 2019	145.15	146.71	142.95	142.98
5310	NYSE	IT	Mon, Oct 21, 2019	145.43	145.68	144.54	145.07
5309	NYSE	IT	Fri, Oct 18, 2019	144.70	145.05	143.13	144.51
5308	NYSE	IT	Thu, Oct 17, 2019	146.00	146.00	143.78	144.77
5307	NYSE	IT	Wed, Oct 16, 2019	145.89	146.12	144.59	145.68
5306	NYSE	IT	Tue, Oct 15, 2019	143.97	145.89	143.82	145.75
5305	NYSE	IT	Mon, Oct 14, 2019	144.71	145.02	143.48	143.97
5304	NYSE	IT	Fri, Oct 11, 2019	144.99	146.32	144.46	145.15
5303	NYSE	IT	Thu, Oct 10, 2019	141.97	143.58	141.97	143.11
5302	NYSE	IT	Wed, Oct 9, 2019	141.68	142.39	141.19	141.83
5301	NYSE	IT	Tue, Oct 8, 2019	141.54	142.57	140.35	140.59
5300	NYSE	IT	Mon, Oct 7, 2019	142.33	143.74	141.80	142.57
5299	NYSE	IT	Fri, Oct 4, 2019	141.16	143.53	141.16	143.25
5298	NYSE	IT	Thu, Oct 3, 2019	138.84	140.74	136.70	140.63
5297	NYSE	IT	Wed, Oct 2, 2019	139.75	139.97	137.97	138.77
5296	NYSE	IT	Tue, Oct 1, 2019	143.22	144.44	140.71	140.86
5295	NYSE	IT	Mon, Sep 30, 2019	142.72	143.30	141.63	142.99
5294	NYSE	IT	Fri, Sep 27, 2019	144.46	144.46	140.57	142.10
5293	NYSE	IT	Thu, Sep 26, 2019	143.93	144.50	141.80	143.89
5292	NYSE	IT	Wed, Sep 25, 2019	143.00	143.88	141.42	143.49
5291	NYSE	IT	Tue, Sep 24, 2019	143.43	143.49	141.88	143.28
5290	NYSE	IT	Mon, Sep 23, 2019	142.83	143.46	142.07	142.64
5289	NYSE	IT	Fri, Sep 20, 2019	141.01	143.76	140.41	143.64
5288	NYSE	IT	Thu, Sep 19, 2019	139.07	140.23	138.67	140.13
5287	NYSE	IT	Wed, Sep 18, 2019	139.96	139.96	137.96	139.17
5286	NYSE	IT	Tue, Sep 17, 2019	138.93	139.42	137.36	139.33
5285	NYSE	IT	Mon, Sep 16, 2019	136.41	139.39	136.04	138.67
5284	NYSE	IT	Fri, Sep 13, 2019	137.49	138.44	136.69	137.10
5283	NYSE	IT	Thu, Sep 12, 2019	137.97	139.24	137.32	137.33
5282	NYSE	IT	Wed, Sep 11, 2019	134.06	136.81	132.91	136.77
5281	NYSE	IT	Tue, Sep 10, 2019	136.13	136.57	133.79	134.64
5280	NYSE	IT	Mon, Sep 9, 2019	138.22	138.23	136.22	136.92
5279	NYSE	IT	Fri, Sep 6, 2019	137.15	138.07	136.59	137.19
5278	NYSE	IT	Thu, Sep 5, 2019	136.48	137.71	135.96	136.80
5277	NYSE	IT	Wed, Sep 4, 2019	133.93	135.02	133.19	134.98
5276	NYSE	IT	Tue, Sep 3, 2019	132.73	133.73	131.58	132.46
5275	NYSE	IT	Fri, Aug 30, 2019	133.08	134.18	132.65	133.67
5274	NYSE	IT	Thu, Aug 29, 2019	132.09	132.95	131.55	131.98
5273	NYSE	IT	Wed, Aug 28, 2019	129.56	131.17	128.88	130.72
5272	NYSE	IT	Tue, Aug 27, 2019	130.42	131.37	129.50	130.53
5271	NYSE	IT	Mon, Aug 26, 2019	130.44	130.74	128.36	129.23
5270	NYSE	IT	Fri, Aug 23, 2019	132.09	132.89	129.01	129.43
5269	NYSE	IT	Thu, Aug 22, 2019	133.42	133.42	130.83	132.58
5268	NYSE	IT	Wed, Aug 21, 2019	132.96	133.96	132.20	132.66
5267	NYSE	IT	Tue, Aug 20, 2019	131.37	132.63	130.53	132.07
5266	NYSE	IT	Mon, Aug 19, 2019	131.01	131.70	129.92	131.21
5265	NYSE	IT	Fri, Aug 16, 2019	127.74	129.69	127.34	129.29
5264	NYSE	IT	Thu, Aug 15, 2019	127.49	128.06	124.77	126.49
5263	NYSE	IT	Wed, Aug 14, 2019	127.35	129.52	126.84	127.00
5262	NYSE	IT	Tue, Aug 13, 2019	127.80	131.35	127.69	128.56
5261	NYSE	IT	Mon, Aug 12, 2019	129.70	129.80	127.60	128.51
5260	NYSE	IT	Fri, Aug 9, 2019	131.89	133.11	129.92	130.58
5259	NYSE	IT	Thu, Aug 8, 2019	130.56	133.49	130.29	132.47
5258	NYSE	IT	Wed, Aug 7, 2019	127.56	130.38	125.86	129.34
5257	NYSE	IT	Tue, Aug 6, 2019	128.88	129.63	125.85	128.44
5256	NYSE	IT	Mon, Aug 5, 2019	133.00	133.30	127.58	128.02
5255	NYSE	IT	Fri, Aug 2, 2019	136.91	136.98	134.50	135.11
5254	NYSE	IT	Thu, Aug 1, 2019	140.00	140.34	135.65	137.41
5253	NYSE	IT	Wed, Jul 31, 2019	138.50	144.19	138.48	139.33
5252	NYSE	IT	Tue, Jul 30, 2019	148.37	149.19	136.16	138.26
5251	NYSE	IT	Mon, Jul 29, 2019	171.25	171.78	169.62	170.73
5250	NYSE	IT	Fri, Jul 26, 2019	168.97	171.44	168.45	171.04
5249	NYSE	IT	Thu, Jul 25, 2019	168.54	168.88	167.54	168.14
5248	NYSE	IT	Wed, Jul 24, 2019	169.15	169.66	167.53	168.98
5247	NYSE	IT	Tue, Jul 23, 2019	169.00	169.44	167.51	169.35
5246	NYSE	IT	Mon, Jul 22, 2019	166.20	168.50	166.20	167.72
5245	NYSE	IT	Fri, Jul 19, 2019	169.88	169.92	165.71	165.79
5244	NYSE	IT	Thu, Jul 18, 2019	167.99	169.02	167.39	168.55
5243	NYSE	IT	Wed, Jul 17, 2019	169.48	170.65	168.25	168.42
5242	NYSE	IT	Tue, Jul 16, 2019	171.04	171.12	168.87	169.02
5241	NYSE	IT	Mon, Jul 15, 2019	170.47	171.36	169.46	170.87
5240	NYSE	IT	Fri, Jul 12, 2019	170.14	170.50	168.85	170.24
5239	NYSE	IT	Thu, Jul 11, 2019	168.88	169.91	168.18	169.50
5238	NYSE	IT	Wed, Jul 10, 2019	168.31	169.06	168.10	168.36
5237	NYSE	IT	Tue, Jul 9, 2019	166.28	168.03	165.96	167.58
5236	NYSE	IT	Mon, Jul 8, 2019	168.60	168.60	166.86	167.14
5235	NYSE	IT	Fri, Jul 5, 2019	167.09	168.97	165.87	168.97
5234	NYSE	IT	Wed, Jul 3, 2019	165.75	168.03	164.66	167.84
5233	NYSE	IT	Tue, Jul 2, 2019	163.22	165.14	163.02	165.07
5232	NYSE	IT	Mon, Jul 1, 2019	162.79	163.66	161.54	163.65
5231	NYSE	IT	Fri, Jun 28, 2019	159.44	161.17	159.10	160.94
5230	NYSE	IT	Thu, Jun 27, 2019	158.93	159.78	157.24	158.97
5229	NYSE	IT	Wed, Jun 26, 2019	161.38	161.72	158.11	158.14
5228	NYSE	IT	Tue, Jun 25, 2019	161.94	162.79	160.37	160.99
5227	NYSE	IT	Mon, Jun 24, 2019	161.63	162.66	160.87	161.84
5226	NYSE	IT	Fri, Jun 21, 2019	160.19	161.58	158.63	161.47
5225	NYSE	IT	Thu, Jun 20, 2019	161.42	162.40	160.22	160.42
5224	NYSE	IT	Wed, Jun 19, 2019	159.35	160.77	158.37	160.39
5223	NYSE	IT	Tue, Jun 18, 2019	160.01	161.00	159.19	159.43
5222	NYSE	IT	Mon, Jun 17, 2019	159.05	160.05	158.64	159.03
5221	NYSE	IT	Fri, Jun 14, 2019	158.72	159.29	157.42	158.58
5220	NYSE	IT	Thu, Jun 13, 2019	158.00	158.92	157.23	158.60
5219	NYSE	IT	Wed, Jun 12, 2019	157.64	158.16	156.97	157.28
5218	NYSE	IT	Tue, Jun 11, 2019	159.47	159.49	155.90	157.11
5217	NYSE	IT	Mon, Jun 10, 2019	158.27	159.68	156.86	159.02
5216	NYSE	IT	Fri, Jun 7, 2019	155.48	158.12	155.39	157.48
5215	NYSE	IT	Thu, Jun 6, 2019	154.70	154.84	153.43	154.21
5214	NYSE	IT	Wed, Jun 5, 2019	152.11	154.54	151.75	154.47
5213	NYSE	IT	Tue, Jun 4, 2019	150.78	151.54	149.22	151.34
5212	NYSE	IT	Mon, Jun 3, 2019	151.15	151.56	148.72	149.85
5211	NYSE	IT	Fri, May 31, 2019	151.16	152.88	150.61	151.30
5210	NYSE	IT	Thu, May 30, 2019	152.07	152.91	151.78	152.62
5209	NYSE	IT	Wed, May 29, 2019	151.59	151.99	150.11	151.56
5208	NYSE	IT	Tue, May 28, 2019	154.59	155.41	152.43	152.44
5207	NYSE	IT	Fri, May 24, 2019	153.83	154.89	153.43	154.02
5206	NYSE	IT	Thu, May 23, 2019	154.18	154.40	151.58	152.72
5205	NYSE	IT	Wed, May 22, 2019	153.78	155.48	153.14	155.01
5204	NYSE	IT	Tue, May 21, 2019	153.78	154.50	153.03	154.06
5203	NYSE	IT	Mon, May 20, 2019	152.50	154.55	152.10	152.45
5202	NYSE	IT	Fri, May 17, 2019	153.32	155.10	153.29	153.52
5201	NYSE	IT	Thu, May 16, 2019	153.09	156.59	152.90	154.97
5200	NYSE	IT	Wed, May 15, 2019	150.63	153.86	150.59	152.57
5199	NYSE	IT	Tue, May 14, 2019	150.75	152.91	150.25	151.44
5198	NYSE	IT	Mon, May 13, 2019	150.50	150.80	148.17	150.00
5197	NYSE	IT	Fri, May 10, 2019	152.40	153.88	150.65	153.86
5196	NYSE	IT	Thu, May 9, 2019	151.78	153.97	151.72	152.97
5195	NYSE	IT	Wed, May 8, 2019	154.43	155.20	152.47	153.70
5194	NYSE	IT	Tue, May 7, 2019	158.57	158.57	153.01	155.19
5193	NYSE	IT	Mon, May 6, 2019	158.12	161.85	157.91	161.49
5192	NYSE	IT	Fri, May 3, 2019	159.14	160.81	158.51	159.98
5191	NYSE	IT	Thu, May 2, 2019	156.23	158.82	156.21	157.96
5190	NYSE	IT	Wed, May 1, 2019	159.48	159.87	156.47	156.48
5189	NYSE	IT	Tue, Apr 30, 2019	157.98	159.11	157.21	158.97
5188	NYSE	IT	Mon, Apr 29, 2019	158.66	158.85	157.00	157.76
5187	NYSE	IT	Fri, Apr 26, 2019	158.48	158.88	157.48	158.88
5186	NYSE	IT	Thu, Apr 25, 2019	159.32	159.73	157.18	158.04
5185	NYSE	IT	Wed, Apr 24, 2019	160.02	161.00	159.43	159.49
5184	NYSE	IT	Tue, Apr 23, 2019	158.28	160.34	157.55	159.48
5183	NYSE	IT	Mon, Apr 22, 2019	156.61	158.33	155.97	158.10
5182	NYSE	IT	Thu, Apr 18, 2019	156.57	157.29	153.81	157.20
5181	NYSE	IT	Wed, Apr 17, 2019	159.59	159.89	156.36	156.57
5180	NYSE	IT	Tue, Apr 16, 2019	160.11	161.24	158.46	158.76
5179	NYSE	IT	Mon, Apr 15, 2019	159.41	160.45	158.95	159.93
5178	NYSE	IT	Fri, Apr 12, 2019	158.54	159.63	157.75	159.38
5177	NYSE	IT	Thu, Apr 11, 2019	157.52	158.52	156.32	158.44
5176	NYSE	IT	Wed, Apr 10, 2019	156.63	158.33	156.63	157.28
5175	NYSE	IT	Tue, Apr 9, 2019	155.90	157.34	155.90	156.60
5174	NYSE	IT	Mon, Apr 8, 2019	155.01	156.58	154.22	156.56
5173	NYSE	IT	Fri, Apr 5, 2019	153.81	155.90	153.46	155.09
5172	NYSE	IT	Thu, Apr 4, 2019	153.24	154.73	152.30	153.56
5171	NYSE	IT	Wed, Apr 3, 2019	153.97	154.30	152.74	153.24
5170	NYSE	IT	Tue, Apr 2, 2019	154.50	154.92	152.77	153.10
5169	NYSE	IT	Mon, Apr 1, 2019	153.09	155.02	152.43	154.98
5168	NYSE	IT	Fri, Mar 29, 2019	150.53	151.83	150.27	151.68
5167	NYSE	IT	Thu, Mar 28, 2019	149.23	150.13	148.13	150.04
5166	NYSE	IT	Wed, Mar 27, 2019	147.91	148.71	146.06	148.49
5165	NYSE	IT	Tue, Mar 26, 2019	146.79	148.16	144.70	148.04
5164	NYSE	IT	Mon, Mar 25, 2019	145.74	147.05	144.29	146.10
5163	NYSE	IT	Fri, Mar 22, 2019	147.94	148.78	145.53	145.91
5162	NYSE	IT	Thu, Mar 21, 2019	146.06	149.01	145.75	148.39
5161	NYSE	IT	Wed, Mar 20, 2019	147.03	147.57	144.91	146.45
5160	NYSE	IT	Tue, Mar 19, 2019	147.49	148.50	146.30	147.11
5159	NYSE	IT	Mon, Mar 18, 2019	145.64	147.57	145.00	147.21
5158	NYSE	IT	Fri, Mar 15, 2019	144.00	145.76	143.73	145.04
5157	NYSE	IT	Thu, Mar 14, 2019	145.05	145.18	143.44	144.13
5156	NYSE	IT	Wed, Mar 13, 2019	144.70	145.69	143.33	144.93
5155	NYSE	IT	Tue, Mar 12, 2019	144.67	145.48	144.01	144.25
5154	NYSE	IT	Mon, Mar 11, 2019	142.07	144.25	141.72	144.16
5153	NYSE	IT	Fri, Mar 8, 2019	140.65	141.32	139.50	141.25
5152	NYSE	IT	Thu, Mar 7, 2019	142.04	142.81	140.59	141.69
5151	NYSE	IT	Wed, Mar 6, 2019	143.38	143.69	142.25	142.72
5150	NYSE	IT	Tue, Mar 5, 2019	144.09	144.71	142.97	143.50
5149	NYSE	IT	Mon, Mar 4, 2019	145.40	145.84	142.07	143.88
5148	NYSE	IT	Fri, Mar 1, 2019	143.23	145.08	142.46	144.94
5147	NYSE	IT	Thu, Feb 28, 2019	143.57	143.62	142.21	142.30
5146	NYSE	IT	Wed, Feb 27, 2019	142.40	144.00	142.28	143.86
5145	NYSE	IT	Tue, Feb 26, 2019	141.99	143.35	141.76	143.12
5144	NYSE	IT	Mon, Feb 25, 2019	142.92	143.75	142.00	142.33
5143	NYSE	IT	Fri, Feb 22, 2019	142.04	142.87	141.70	142.30
5142	NYSE	IT	Thu, Feb 21, 2019	141.29	142.73	140.18	141.80
5141	NYSE	IT	Wed, Feb 20, 2019	142.21	142.23	140.56	141.10
5140	NYSE	IT	Tue, Feb 19, 2019	142.65	142.65	141.10	141.63
5139	NYSE	IT	Fri, Feb 15, 2019	143.46	144.02	141.91	143.35
5138	NYSE	IT	Thu, Feb 14, 2019	141.15	142.92	140.70	142.56
5137	NYSE	IT	Wed, Feb 13, 2019	142.00	142.72	141.11	141.49
5136	NYSE	IT	Tue, Feb 12, 2019	141.27	141.78	139.78	141.39
5135	NYSE	IT	Mon, Feb 11, 2019	138.86	141.46	138.73	140.63
5134	NYSE	IT	Fri, Feb 8, 2019	138.08	139.22	137.52	138.74
5133	NYSE	IT	Thu, Feb 7, 2019	141.32	141.47	137.86	139.15
5132	NYSE	IT	Wed, Feb 6, 2019	139.00	143.44	137.00	143.01
5131	NYSE	IT	Tue, Feb 5, 2019	129.12	141.49	127.07	141.00
5130	NYSE	IT	Mon, Feb 4, 2019	138.70	143.25	137.99	143.25
5129	NYSE	IT	Fri, Feb 1, 2019	136.05	139.01	136.05	138.34
5128	NYSE	IT	Thu, Jan 31, 2019	133.86	135.97	133.39	135.89
5127	NYSE	IT	Wed, Jan 30, 2019	132.46	134.19	131.71	133.91
5126	NYSE	IT	Tue, Jan 29, 2019	132.14	132.36	130.18	131.97
5125	NYSE	IT	Mon, Jan 28, 2019	131.20	132.39	130.51	132.18
5124	NYSE	IT	Fri, Jan 25, 2019	131.41	132.35	131.06	131.87
5123	NYSE	IT	Thu, Jan 24, 2019	129.89	131.07	129.66	130.37
5122	NYSE	IT	Wed, Jan 23, 2019	131.01	131.91	129.22	130.01
5121	NYSE	IT	Tue, Jan 22, 2019	129.25	130.43	128.20	129.88
5120	NYSE	IT	Fri, Jan 18, 2019	129.98	130.30	128.29	129.74
5119	NYSE	IT	Thu, Jan 17, 2019	128.73	130.12	128.37	129.11
5118	NYSE	IT	Wed, Jan 16, 2019	129.06	129.73	128.40	129.10
5117	NYSE	IT	Tue, Jan 15, 2019	127.29	129.81	126.87	129.00
5116	NYSE	IT	Mon, Jan 14, 2019	127.86	129.31	127.21	127.30
5115	NYSE	IT	Fri, Jan 11, 2019	127.89	129.32	126.88	129.11
5114	NYSE	IT	Thu, Jan 10, 2019	126.26	128.38	126.21	128.24
5113	NYSE	IT	Wed, Jan 9, 2019	128.43	128.79	125.83	126.95
5112	NYSE	IT	Tue, Jan 8, 2019	127.06	128.90	127.05	128.46
5111	NYSE	IT	Mon, Jan 7, 2019	125.99	127.71	125.04	126.34
5110	NYSE	IT	Fri, Jan 4, 2019	125.04	128.08	124.37	126.36
5109	NYSE	IT	Thu, Jan 3, 2019	124.40	125.04	122.50	123.19
5108	NYSE	IT	Wed, Jan 2, 2019	125.90	126.94	124.87	125.85
5107	NYSE	IT	Mon, Dec 31, 2018	126.49	128.12	125.54	127.84
5106	NYSE	IT	Fri, Dec 28, 2018	125.78	127.15	124.50	125.71
5105	NYSE	IT	Thu, Dec 27, 2018	126.26	127.21	120.89	125.55
5104	NYSE	IT	Wed, Dec 26, 2018	123.62	128.40	122.38	128.40
5103	NYSE	IT	Mon, Dec 24, 2018	125.64	126.78	123.00	123.06
5102	NYSE	IT	Fri, Dec 21, 2018	128.19	129.96	126.22	126.46
5101	NYSE	IT	Thu, Dec 20, 2018	130.20	130.89	126.75	129.11
5100	NYSE	IT	Wed, Dec 19, 2018	133.24	136.03	129.47	130.71
5099	NYSE	IT	Tue, Dec 18, 2018	134.56	134.92	132.21	132.60
5098	NYSE	IT	Mon, Dec 17, 2018	138.40	138.86	132.71	133.34
5097	NYSE	IT	Fri, Dec 14, 2018	143.00	143.34	138.44	139.13
5096	NYSE	IT	Thu, Dec 13, 2018	145.64	145.64	142.99	144.29
5095	NYSE	IT	Wed, Dec 12, 2018	144.93	146.37	144.40	144.78
5094	NYSE	IT	Tue, Dec 11, 2018	145.00	145.42	142.51	143.78
5093	NYSE	IT	Mon, Dec 10, 2018	143.79	144.78	141.57	143.25
5092	NYSE	IT	Fri, Dec 7, 2018	147.90	149.07	143.02	143.90
5091	NYSE	IT	Thu, Dec 6, 2018	147.18	149.37	145.88	147.90
5090	NYSE	IT	Tue, Dec 4, 2018	152.71	154.27	149.72	149.93
5089	NYSE	IT	Mon, Dec 3, 2018	155.37	155.45	150.72	153.77
5088	NYSE	IT	Fri, Nov 30, 2018	153.15	155.07	152.63	153.19
5087	NYSE	IT	Thu, Nov 29, 2018	153.41	155.95	151.93	153.15
5086	NYSE	IT	Wed, Nov 28, 2018	149.03	153.72	148.72	153.72
5085	NYSE	IT	Tue, Nov 27, 2018	146.72	148.08	146.03	147.90
5084	NYSE	IT	Mon, Nov 26, 2018	147.56	148.36	146.21	147.08
5083	NYSE	IT	Fri, Nov 23, 2018	144.89	147.51	144.31	146.13
5082	NYSE	IT	Wed, Nov 21, 2018	145.22	148.02	144.84	146.01
5081	NYSE	IT	Tue, Nov 20, 2018	143.34	146.05	142.40	144.01
5080	NYSE	IT	Mon, Nov 19, 2018	147.20	147.54	144.21	145.34
5079	NYSE	IT	Fri, Nov 16, 2018	144.57	147.89	143.99	147.15
5078	NYSE	IT	Thu, Nov 15, 2018	142.52	145.71	141.27	145.61
5077	NYSE	IT	Wed, Nov 14, 2018	146.75	147.38	141.41	142.85
5076	NYSE	IT	Tue, Nov 13, 2018	145.90	147.03	144.14	145.46
5075	NYSE	IT	Mon, Nov 12, 2018	147.09	148.43	145.35	145.52
5074	NYSE	IT	Fri, Nov 9, 2018	146.45	148.05	145.93	147.64
5073	NYSE	IT	Thu, Nov 8, 2018	144.79	146.91	144.29	146.78
5072	NYSE	IT	Wed, Nov 7, 2018	143.08	146.50	143.08	145.57
5071	NYSE	IT	Tue, Nov 6, 2018	140.87	142.26	140.44	142.21
5070	NYSE	IT	Mon, Nov 5, 2018	142.31	143.43	139.09	140.85
5069	NYSE	IT	Fri, Nov 2, 2018	140.56	144.16	140.41	142.03
5068	NYSE	IT	Thu, Nov 1, 2018	144.58	149.44	139.98	141.88
5067	NYSE	IT	Wed, Oct 31, 2018	144.28	149.88	144.28	147.52
5066	NYSE	IT	Tue, Oct 30, 2018	141.19	143.76	140.43	142.23
5065	NYSE	IT	Mon, Oct 29, 2018	144.40	147.34	139.08	140.86
5064	NYSE	IT	Fri, Oct 26, 2018	141.94	144.88	140.47	142.64
5063	NYSE	IT	Thu, Oct 25, 2018	142.96	145.21	142.96	144.34
5062	NYSE	IT	Wed, Oct 24, 2018	146.12	147.70	141.70	141.92
5061	NYSE	IT	Tue, Oct 23, 2018	146.02	146.92	143.89	146.38
5060	NYSE	IT	Mon, Oct 22, 2018	146.62	148.45	145.29	147.84
5059	NYSE	IT	Fri, Oct 19, 2018	145.62	149.31	145.32	146.24
5058	NYSE	IT	Thu, Oct 18, 2018	149.15	149.51	143.91	145.05
5057	NYSE	IT	Wed, Oct 17, 2018	150.79	151.75	148.73	149.31
5056	NYSE	IT	Tue, Oct 16, 2018	148.76	151.92	148.49	151.14
5055	NYSE	IT	Mon, Oct 15, 2018	147.99	148.36	146.74	147.05
5054	NYSE	IT	Fri, Oct 12, 2018	147.87	149.26	145.50	148.79
5053	NYSE	IT	Thu, Oct 11, 2018	146.34	148.54	144.38	145.05
5052	NYSE	IT	Wed, Oct 10, 2018	151.98	152.49	146.46	146.67
5051	NYSE	IT	Tue, Oct 9, 2018	153.18	154.11	151.72	152.54
5050	NYSE	IT	Mon, Oct 8, 2018	154.33	154.62	151.03	153.21
5049	NYSE	IT	Fri, Oct 5, 2018	155.75	156.87	153.80	154.74
5048	NYSE	IT	Thu, Oct 4, 2018	157.90	158.54	155.37	156.20
5047	NYSE	IT	Wed, Oct 3, 2018	159.17	159.78	158.18	158.64
5046	NYSE	IT	Tue, Oct 2, 2018	157.71	160.14	157.63	158.41
5045	NYSE	IT	Mon, Oct 1, 2018	159.51	160.29	157.74	158.27
5044	NYSE	IT	Fri, Sep 28, 2018	159.78	160.60	157.13	158.50
5043	NYSE	IT	Thu, Sep 27, 2018	158.95	159.59	157.45	159.31
5042	NYSE	IT	Wed, Sep 26, 2018	160.09	160.96	158.73	158.95
5041	NYSE	IT	Tue, Sep 25, 2018	157.74	161.21	157.60	160.00
5040	NYSE	IT	Mon, Sep 24, 2018	158.02	158.41	156.03	157.01
5039	NYSE	IT	Fri, Sep 21, 2018	157.27	159.92	156.10	158.45
5038	NYSE	IT	Thu, Sep 20, 2018	154.95	157.18	153.98	156.91
5037	NYSE	IT	Wed, Sep 19, 2018	153.49	154.14	151.46	154.05
5036	NYSE	IT	Tue, Sep 18, 2018	153.74	154.22	152.84	153.19
5035	NYSE	IT	Mon, Sep 17, 2018	155.98	156.21	153.38	153.44
5034	NYSE	IT	Fri, Sep 14, 2018	158.38	158.38	155.90	156.22
5033	NYSE	IT	Thu, Sep 13, 2018	156.74	158.10	156.28	157.94
5032	NYSE	IT	Wed, Sep 12, 2018	154.91	159.17	154.06	156.27
5031	NYSE	IT	Tue, Sep 11, 2018	153.08	155.53	152.28	155.03
5030	NYSE	IT	Mon, Sep 10, 2018	152.89	153.16	151.30	152.70
5029	NYSE	IT	Fri, Sep 7, 2018	153.21	154.06	152.08	152.39
5028	NYSE	IT	Thu, Sep 6, 2018	153.68	154.20	152.03	153.60
5027	NYSE	IT	Wed, Sep 5, 2018	152.08	153.98	150.74	153.49
5026	NYSE	IT	Tue, Sep 4, 2018	149.76	152.76	148.71	152.32
5025	NYSE	IT	Fri, Aug 31, 2018	147.70	149.97	147.70	149.76
5024	NYSE	IT	Thu, Aug 30, 2018	148.43	148.43	146.75	147.62
5023	NYSE	IT	Wed, Aug 29, 2018	148.45	149.62	148.17	148.64
5022	NYSE	IT	Tue, Aug 28, 2018	147.48	148.59	147.26	148.22
5021	NYSE	IT	Mon, Aug 27, 2018	145.91	147.46	145.08	147.38
5020	NYSE	IT	Fri, Aug 24, 2018	145.59	145.98	144.68	145.37
5019	NYSE	IT	Thu, Aug 23, 2018	145.35	145.99	144.39	145.26
5018	NYSE	IT	Wed, Aug 22, 2018	144.02	145.34	143.70	145.15
5017	NYSE	IT	Tue, Aug 21, 2018	145.05	145.58	143.98	144.13
5016	NYSE	IT	Mon, Aug 20, 2018	143.50	145.35	142.75	144.92
5015	NYSE	IT	Fri, Aug 17, 2018	141.42	143.31	140.82	143.12
5014	NYSE	IT	Thu, Aug 16, 2018	140.44	141.49	139.79	141.35
5013	NYSE	IT	Wed, Aug 15, 2018	140.52	141.33	139.19	139.72
5012	NYSE	IT	Tue, Aug 14, 2018	139.70	141.33	139.25	140.93
5011	NYSE	IT	Mon, Aug 13, 2018	139.94	140.99	139.04	139.13
5010	NYSE	IT	Fri, Aug 10, 2018	139.33	141.54	138.99	140.32
5009	NYSE	IT	Thu, Aug 9, 2018	138.27	139.98	138.26	139.66
5008	NYSE	IT	Wed, Aug 8, 2018	139.16	139.70	138.07	138.27
5007	NYSE	IT	Tue, Aug 7, 2018	140.38	140.85	138.35	138.76
5006	NYSE	IT	Mon, Aug 6, 2018	138.27	140.35	137.52	140.03
5005	NYSE	IT	Fri, Aug 3, 2018	135.01	138.25	134.33	138.20
5004	NYSE	IT	Thu, Aug 2, 2018	130.34	135.01	130.23	134.81
5003	NYSE	IT	Wed, Aug 1, 2018	131.36	131.86	128.00	130.89
5002	NYSE	IT	Tue, Jul 31, 2018	135.63	135.76	134.42	135.43
5001	NYSE	IT	Mon, Jul 30, 2018	135.98	136.82	133.91	134.79
5000	NYSE	IT	Fri, Jul 27, 2018	139.68	139.68	134.71	136.30
4999	NYSE	IT	Thu, Jul 26, 2018	139.55	140.53	139.15	139.17
4998	NYSE	IT	Wed, Jul 25, 2018	137.67	139.65	137.55	139.56
4997	NYSE	IT	Tue, Jul 24, 2018	140.16	140.16	136.23	137.75
4996	NYSE	IT	Mon, Jul 23, 2018	138.62	139.55	138.41	139.54
4995	NYSE	IT	Fri, Jul 20, 2018	139.32	139.83	138.67	138.84
4994	NYSE	IT	Thu, Jul 19, 2018	139.77	140.85	139.52	139.63
4993	NYSE	IT	Wed, Jul 18, 2018	139.86	140.55	138.79	140.13
4992	NYSE	IT	Tue, Jul 17, 2018	139.11	140.41	138.67	139.97
4991	NYSE	IT	Mon, Jul 16, 2018	139.98	140.41	138.88	139.66
4990	NYSE	IT	Fri, Jul 13, 2018	141.00	142.10	139.53	139.96
4989	NYSE	IT	Thu, Jul 12, 2018	140.94	141.50	140.26	140.97
4988	NYSE	IT	Wed, Jul 11, 2018	138.97	140.07	138.82	139.77
4987	NYSE	IT	Tue, Jul 10, 2018	139.49	140.16	138.67	140.00
4986	NYSE	IT	Mon, Jul 9, 2018	138.70	140.32	138.18	139.07
4985	NYSE	IT	Fri, Jul 6, 2018	136.36	138.68	136.20	137.96
4984	NYSE	IT	Thu, Jul 5, 2018	135.36	136.60	133.99	136.32
4983	NYSE	IT	Tue, Jul 3, 2018	134.09	135.70	134.09	134.88
4982	NYSE	IT	Mon, Jul 2, 2018	132.08	133.42	132.08	133.33
4981	NYSE	IT	Fri, Jun 29, 2018	133.86	134.55	132.77	132.90
4980	NYSE	IT	Thu, Jun 28, 2018	130.83	134.69	130.74	133.55
4979	NYSE	IT	Wed, Jun 27, 2018	133.76	134.68	130.73	130.81
4978	NYSE	IT	Tue, Jun 26, 2018	133.19	134.38	132.67	133.53
4977	NYSE	IT	Mon, Jun 25, 2018	134.85	134.85	132.00	132.97
4976	NYSE	IT	Fri, Jun 22, 2018	136.08	137.42	134.64	134.96
4975	NYSE	IT	Thu, Jun 21, 2018	136.66	137.23	135.38	135.82
4974	NYSE	IT	Wed, Jun 20, 2018	137.32	137.70	136.04	136.52
4973	NYSE	IT	Tue, Jun 19, 2018	136.72	137.79	135.91	137.20
4972	NYSE	IT	Mon, Jun 18, 2018	137.68	138.25	136.70	137.76
4971	NYSE	IT	Fri, Jun 15, 2018	137.50	138.69	136.95	137.94
4970	NYSE	IT	Thu, Jun 14, 2018	137.74	138.19	136.85	137.29
4969	NYSE	IT	Wed, Jun 13, 2018	138.83	138.88	137.46	137.50
4968	NYSE	IT	Tue, Jun 12, 2018	137.49	138.81	136.96	138.47
4967	NYSE	IT	Mon, Jun 11, 2018	138.22	138.41	137.10	137.16
4966	NYSE	IT	Fri, Jun 8, 2018	137.07	137.83	136.45	137.73
4965	NYSE	IT	Thu, Jun 7, 2018	137.59	138.21	136.78	137.37
4964	NYSE	IT	Wed, Jun 6, 2018	135.14	137.79	135.14	137.32
4963	NYSE	IT	Tue, Jun 5, 2018	135.28	136.44	134.61	135.16
4962	NYSE	IT	Mon, Jun 4, 2018	133.31	135.85	132.88	135.42
4961	NYSE	IT	Fri, Jun 1, 2018	133.50	133.83	132.40	132.65
4960	NYSE	IT	Thu, May 31, 2018	132.50	133.28	131.44	132.74
4959	NYSE	IT	Wed, May 30, 2018	131.59	132.97	131.07	132.50
4958	NYSE	IT	Tue, May 29, 2018	129.90	131.23	128.73	131.05
4957	NYSE	IT	Fri, May 25, 2018	131.05	132.01	130.23	130.64
4956	NYSE	IT	Thu, May 24, 2018	131.84	132.03	130.40	131.30
4955	NYSE	IT	Wed, May 23, 2018	131.13	132.11	130.77	131.76
4954	NYSE	IT	Tue, May 22, 2018	132.30	133.02	130.44	131.35
4953	NYSE	IT	Mon, May 21, 2018	134.55	135.14	132.13	132.25
4952	NYSE	IT	Fri, May 18, 2018	133.25	135.91	132.84	134.23
4951	NYSE	IT	Thu, May 17, 2018	135.31	136.24	132.96	133.23
4950	NYSE	IT	Wed, May 16, 2018	135.15	136.04	133.99	135.73
4949	NYSE	IT	Tue, May 15, 2018	134.04	135.80	133.55	135.17
4948	NYSE	IT	Mon, May 14, 2018	135.23	135.40	133.54	134.80
4947	NYSE	IT	Fri, May 11, 2018	134.63	136.24	134.24	135.04
4946	NYSE	IT	Thu, May 10, 2018	133.99	134.38	131.73	134.37
4945	NYSE	IT	Wed, May 9, 2018	130.84	135.12	130.22	133.54
4944	NYSE	IT	Tue, May 8, 2018	125.24	132.19	125.24	130.53
4943	NYSE	IT	Mon, May 7, 2018	123.00	124.83	122.56	123.79
4942	NYSE	IT	Fri, May 4, 2018	120.52	123.50	120.47	123.02
4941	NYSE	IT	Thu, May 3, 2018	120.86	121.32	119.48	121.20
4940	NYSE	IT	Wed, May 2, 2018	121.73	121.73	119.93	120.66
4939	NYSE	IT	Tue, May 1, 2018	120.75	122.44	120.72	122.01
4938	NYSE	IT	Mon, Apr 30, 2018	121.35	122.04	120.68	121.29
4937	NYSE	IT	Fri, Apr 27, 2018	119.59	121.52	119.34	121.18
4936	NYSE	IT	Thu, Apr 26, 2018	117.94	119.60	117.39	119.32
4935	NYSE	IT	Wed, Apr 25, 2018	117.68	117.96	116.28	117.38
4934	NYSE	IT	Tue, Apr 24, 2018	118.45	119.24	117.41	118.00
4933	NYSE	IT	Mon, Apr 23, 2018	118.23	118.32	117.05	117.87
4932	NYSE	IT	Fri, Apr 20, 2018	118.83	119.24	117.25	117.72
4931	NYSE	IT	Thu, Apr 19, 2018	117.90	119.11	117.84	118.88
4930	NYSE	IT	Wed, Apr 18, 2018	117.87	119.09	117.46	118.14
4929	NYSE	IT	Tue, Apr 17, 2018	117.19	118.10	116.72	117.84
4928	NYSE	IT	Mon, Apr 16, 2018	115.87	117.21	115.38	116.69
4927	NYSE	IT	Fri, Apr 13, 2018	116.87	117.67	114.40	115.06
4926	NYSE	IT	Thu, Apr 12, 2018	116.74	117.38	116.05	116.64
4925	NYSE	IT	Wed, Apr 11, 2018	116.29	117.61	116.07	116.32
4924	NYSE	IT	Tue, Apr 10, 2018	117.47	118.13	116.83	117.31
4923	NYSE	IT	Mon, Apr 9, 2018	116.74	118.31	116.18	116.27
4922	NYSE	IT	Fri, Apr 6, 2018	118.09	118.91	115.28	116.29
4921	NYSE	IT	Thu, Apr 5, 2018	118.40	119.35	117.51	118.76
4920	NYSE	IT	Wed, Apr 4, 2018	115.46	118.29	115.29	117.97
4919	NYSE	IT	Tue, Apr 3, 2018	116.43	117.49	115.91	116.79
4918	NYSE	IT	Mon, Apr 2, 2018	117.65	118.08	115.04	116.06
4917	NYSE	IT	Thu, Mar 29, 2018	117.16	118.74	116.12	117.62
4916	NYSE	IT	Wed, Mar 28, 2018	117.71	117.71	115.40	116.81
4915	NYSE	IT	Tue, Mar 27, 2018	119.57	120.19	116.87	117.61
4914	NYSE	IT	Mon, Mar 26, 2018	118.91	119.70	117.25	119.55
4913	NYSE	IT	Fri, Mar 23, 2018	119.38	120.90	117.51	117.69
4912	NYSE	IT	Thu, Mar 22, 2018	121.74	122.20	119.26	119.42
4911	NYSE	IT	Wed, Mar 21, 2018	124.12	124.42	122.77	122.85
4910	NYSE	IT	Tue, Mar 20, 2018	123.70	125.21	122.96	124.17
4909	NYSE	IT	Mon, Mar 19, 2018	123.36	123.58	122.42	123.40
4908	NYSE	IT	Fri, Mar 16, 2018	123.71	124.71	123.03	124.02
4907	NYSE	IT	Thu, Mar 15, 2018	123.28	123.70	122.00	123.15
4906	NYSE	IT	Wed, Mar 14, 2018	124.55	124.65	122.25	123.21
4905	NYSE	IT	Tue, Mar 13, 2018	124.52	124.70	123.63	124.33
4904	NYSE	IT	Mon, Mar 12, 2018	123.24	124.41	122.80	124.08
4903	NYSE	IT	Fri, Mar 9, 2018	121.14	122.88	120.72	122.81
4902	NYSE	IT	Thu, Mar 8, 2018	123.45	123.61	120.19	120.55
4901	NYSE	IT	Wed, Mar 7, 2018	119.80	123.41	119.73	122.96
4900	NYSE	IT	Tue, Mar 6, 2018	119.60	121.17	118.70	120.96
4899	NYSE	IT	Mon, Mar 5, 2018	115.87	119.70	115.50	119.38
4898	NYSE	IT	Fri, Mar 2, 2018	113.07	117.07	112.56	116.65
4897	NYSE	IT	Thu, Mar 1, 2018	113.51	114.17	111.57	113.77
4896	NYSE	IT	Wed, Feb 28, 2018	116.56	116.70	113.40	113.41
4895	NYSE	IT	Tue, Feb 27, 2018	117.90	118.15	115.78	115.93
4894	NYSE	IT	Mon, Feb 26, 2018	117.81	118.27	115.04	117.96
4893	NYSE	IT	Fri, Feb 23, 2018	116.00	117.05	114.98	116.99
4892	NYSE	IT	Thu, Feb 22, 2018	114.61	116.99	114.23	115.54
4891	NYSE	IT	Wed, Feb 21, 2018	116.16	116.81	114.03	114.10
4890	NYSE	IT	Tue, Feb 20, 2018	117.69	118.12	115.65	115.97
4889	NYSE	IT	Fri, Feb 16, 2018	117.62	118.61	116.83	118.04
4888	NYSE	IT	Thu, Feb 15, 2018	121.37	121.37	117.70	117.93
4887	NYSE	IT	Wed, Feb 14, 2018	118.19	121.27	117.97	120.46
4886	NYSE	IT	Tue, Feb 13, 2018	117.45	118.90	116.97	118.85
4885	NYSE	IT	Mon, Feb 12, 2018	116.32	118.89	115.93	118.24
4884	NYSE	IT	Fri, Feb 9, 2018	115.22	117.00	112.05	115.49
4883	NYSE	IT	Thu, Feb 8, 2018	120.00	120.00	114.22	114.26
4882	NYSE	IT	Wed, Feb 7, 2018	123.13	123.98	119.41	119.45
4881	NYSE	IT	Tue, Feb 6, 2018	119.73	124.92	116.88	124.02
4880	NYSE	IT	Mon, Feb 5, 2018	134.61	135.71	128.25	128.25
4879	NYSE	IT	Fri, Feb 2, 2018	138.21	139.06	135.19	135.19
4878	NYSE	IT	Thu, Feb 1, 2018	138.71	138.91	137.08	138.83
4877	NYSE	IT	Wed, Jan 31, 2018	139.82	140.89	138.33	138.74
4876	NYSE	IT	Tue, Jan 30, 2018	139.32	140.00	138.74	139.04
4875	NYSE	IT	Mon, Jan 29, 2018	141.57	141.82	139.65	139.67
4874	NYSE	IT	Fri, Jan 26, 2018	140.38	142.16	139.72	142.14
4873	NYSE	IT	Thu, Jan 25, 2018	140.87	140.87	139.80	140.12
4872	NYSE	IT	Wed, Jan 24, 2018	139.73	141.73	139.17	140.19
4871	NYSE	IT	Tue, Jan 23, 2018	138.56	139.50	137.95	139.21
4870	NYSE	IT	Mon, Jan 22, 2018	137.40	138.50	136.88	138.45
4869	NYSE	IT	Fri, Jan 19, 2018	134.80	138.26	134.10	137.35
4868	NYSE	IT	Thu, Jan 18, 2018	132.23	134.02	131.79	134.00
4867	NYSE	IT	Wed, Jan 17, 2018	130.73	133.06	130.03	132.13
4866	NYSE	IT	Tue, Jan 16, 2018	130.65	131.91	129.71	130.04
4865	NYSE	IT	Fri, Jan 12, 2018	129.57	130.50	128.88	130.13
4864	NYSE	IT	Thu, Jan 11, 2018	128.49	129.67	128.27	129.61
4863	NYSE	IT	Wed, Jan 10, 2018	128.43	128.93	127.68	128.16
4862	NYSE	IT	Tue, Jan 9, 2018	130.51	130.55	128.86	128.95
4861	NYSE	IT	Mon, Jan 8, 2018	129.63	130.39	128.98	130.31
4860	NYSE	IT	Fri, Jan 5, 2018	127.42	129.36	127.42	129.34
4859	NYSE	IT	Thu, Jan 4, 2018	125.28	128.83	125.28	127.30
4858	NYSE	IT	Wed, Jan 3, 2018	124.73	126.08	124.73	125.19
4857	NYSE	IT	Tue, Jan 2, 2018	123.24	125.00	123.08	124.85
4856	NYSE	IT	Fri, Dec 29, 2017	124.22	124.43	122.90	123.15
4855	NYSE	IT	Thu, Dec 28, 2017	124.15	124.35	122.90	123.89
4854	NYSE	IT	Wed, Dec 27, 2017	123.61	124.09	122.66	123.97
4853	NYSE	IT	Tue, Dec 26, 2017	123.23	123.69	122.77	123.09
4852	NYSE	IT	Fri, Dec 22, 2017	123.38	123.69	122.71	123.59
4851	NYSE	IT	Thu, Dec 21, 2017	123.91	124.21	122.77	123.02
4850	NYSE	IT	Wed, Dec 20, 2017	123.85	124.44	122.63	123.66
4849	NYSE	IT	Tue, Dec 19, 2017	124.51	124.68	123.39	123.45
4848	NYSE	IT	Mon, Dec 18, 2017	123.11	124.92	123.11	124.43
4847	NYSE	IT	Fri, Dec 15, 2017	120.54	123.09	120.27	122.51
4846	NYSE	IT	Thu, Dec 14, 2017	121.14	121.76	120.01	120.05
4845	NYSE	IT	Wed, Dec 13, 2017	120.56	121.78	120.38	121.33
4844	NYSE	IT	Tue, Dec 12, 2017	119.72	121.01	119.08	120.65
4843	NYSE	IT	Mon, Dec 11, 2017	120.45	121.14	119.76	120.01
4842	NYSE	IT	Fri, Dec 8, 2017	120.56	121.29	119.48	120.71
4841	NYSE	IT	Thu, Dec 7, 2017	119.55	120.38	119.29	120.23
4840	NYSE	IT	Wed, Dec 6, 2017	121.05	122.42	119.40	119.48
4839	NYSE	IT	Tue, Dec 5, 2017	121.35	122.51	120.51	121.52
4838	NYSE	IT	Mon, Dec 4, 2017	120.74	122.05	119.89	121.66
4837	NYSE	IT	Fri, Dec 1, 2017	120.94	121.93	118.61	119.95
4836	NYSE	IT	Thu, Nov 30, 2017	119.35	121.00	119.24	120.89
4835	NYSE	IT	Wed, Nov 29, 2017	119.96	119.96	118.40	119.31
4834	NYSE	IT	Tue, Nov 28, 2017	118.35	119.57	118.11	119.49
4833	NYSE	IT	Mon, Nov 27, 2017	116.72	118.55	116.21	118.32
4832	NYSE	IT	Fri, Nov 24, 2017	115.96	116.45	115.01	116.39
4831	NYSE	IT	Wed, Nov 22, 2017	116.98	117.05	115.80	115.99
4830	NYSE	IT	Tue, Nov 21, 2017	117.50	118.18	116.87	117.19
4829	NYSE	IT	Mon, Nov 20, 2017	117.43	118.01	116.38	116.62
4828	NYSE	IT	Fri, Nov 17, 2017	118.48	118.48	116.78	116.90
4827	NYSE	IT	Thu, Nov 16, 2017	117.88	119.28	117.12	118.97
4826	NYSE	IT	Wed, Nov 15, 2017	117.24	117.67	116.13	117.30
4825	NYSE	IT	Tue, Nov 14, 2017	116.34	117.66	116.06	117.64
4824	NYSE	IT	Mon, Nov 13, 2017	116.92	117.38	116.18	116.32
4823	NYSE	IT	Fri, Nov 10, 2017	116.85	117.78	116.22	117.48
4822	NYSE	IT	Thu, Nov 9, 2017	117.97	118.26	116.00	117.34
4821	NYSE	IT	Wed, Nov 8, 2017	119.00	119.01	117.17	118.81
4820	NYSE	IT	Tue, Nov 7, 2017	118.43	118.98	117.21	117.75
4819	NYSE	IT	Mon, Nov 6, 2017	118.42	119.50	117.65	118.55
4818	NYSE	IT	Fri, Nov 3, 2017	120.06	120.78	117.79	118.66
4817	NYSE	IT	Thu, Nov 2, 2017	124.34	124.81	119.32	120.34
4816	NYSE	IT	Wed, Nov 1, 2017	125.75	126.22	124.45	125.60
4815	NYSE	IT	Tue, Oct 31, 2017	124.58	125.39	124.38	125.31
4814	NYSE	IT	Mon, Oct 30, 2017	125.27	125.56	123.69	124.38
4813	NYSE	IT	Fri, Oct 27, 2017	124.96	125.44	124.20	125.15
4812	NYSE	IT	Thu, Oct 26, 2017	124.49	126.09	124.29	124.75
4811	NYSE	IT	Wed, Oct 25, 2017	123.33	124.96	122.95	124.07
4810	NYSE	IT	Tue, Oct 24, 2017	124.81	125.07	122.34	123.02
4809	NYSE	IT	Mon, Oct 23, 2017	125.69	125.72	124.72	124.78
4808	NYSE	IT	Fri, Oct 20, 2017	123.73	125.85	123.73	125.28
4807	NYSE	IT	Thu, Oct 19, 2017	122.24	123.24	121.50	123.24
4806	NYSE	IT	Wed, Oct 18, 2017	122.42	122.97	121.99	122.27
4805	NYSE	IT	Tue, Oct 17, 2017	123.74	124.15	122.05	122.18
4804	NYSE	IT	Mon, Oct 16, 2017	124.21	124.77	123.46	123.95
4803	NYSE	IT	Fri, Oct 13, 2017	124.36	124.48	122.99	124.24
4802	NYSE	IT	Thu, Oct 12, 2017	123.90	124.51	123.42	123.58
4801	NYSE	IT	Wed, Oct 11, 2017	123.78	124.33	123.65	123.99
4800	NYSE	IT	Tue, Oct 10, 2017	124.05	124.14	123.47	123.75
4799	NYSE	IT	Mon, Oct 9, 2017	122.52	124.07	122.36	123.49
4798	NYSE	IT	Fri, Oct 6, 2017	122.68	123.09	122.09	122.39
4797	NYSE	IT	Thu, Oct 5, 2017	123.18	123.37	122.62	122.75
4796	NYSE	IT	Wed, Oct 4, 2017	124.61	124.98	122.86	122.92
4795	NYSE	IT	Tue, Oct 3, 2017	124.89	125.05	123.12	124.56
4794	NYSE	IT	Mon, Oct 2, 2017	124.29	125.34	123.92	124.57
4793	NYSE	IT	Fri, Sep 29, 2017	123.40	125.18	123.04	124.41
4792	NYSE	IT	Thu, Sep 28, 2017	122.87	123.40	122.03	123.37
4791	NYSE	IT	Wed, Sep 27, 2017	124.58	125.00	123.21	123.37
4790	NYSE	IT	Tue, Sep 26, 2017	124.10	124.91	122.91	124.10
4789	NYSE	IT	Mon, Sep 25, 2017	124.19	124.19	122.38	123.70
4788	NYSE	IT	Fri, Sep 22, 2017	123.34	124.28	122.87	124.18
4787	NYSE	IT	Thu, Sep 21, 2017	124.49	124.56	123.10	123.38
4786	NYSE	IT	Wed, Sep 20, 2017	123.66	124.52	123.17	124.42
4785	NYSE	IT	Tue, Sep 19, 2017	122.85	123.83	122.44	123.44
4784	NYSE	IT	Mon, Sep 18, 2017	121.72	122.77	121.19	122.63
4783	NYSE	IT	Fri, Sep 15, 2017	122.06	122.47	120.14	121.26
4782	NYSE	IT	Thu, Sep 14, 2017	125.58	125.58	122.14	122.24
4781	NYSE	IT	Wed, Sep 13, 2017	125.55	126.05	125.46	125.79
4780	NYSE	IT	Tue, Sep 12, 2017	125.65	126.07	125.28	126.01
4779	NYSE	IT	Mon, Sep 11, 2017	125.00	126.18	123.99	125.40
4778	NYSE	IT	Fri, Sep 8, 2017	122.44	124.95	122.29	124.37
4777	NYSE	IT	Thu, Sep 7, 2017	121.55	123.52	121.20	122.59
4776	NYSE	IT	Wed, Sep 6, 2017	120.65	121.61	120.50	121.34
4775	NYSE	IT	Tue, Sep 5, 2017	120.02	120.90	119.38	120.22
4774	NYSE	IT	Fri, Sep 1, 2017	120.64	121.07	119.06	120.79
4773	NYSE	IT	Thu, Aug 31, 2017	120.50	120.94	119.69	120.59
4772	NYSE	IT	Wed, Aug 30, 2017	118.11	120.63	118.11	120.29
4771	NYSE	IT	Tue, Aug 29, 2017	118.16	118.64	117.14	118.08
4770	NYSE	IT	Mon, Aug 28, 2017	118.91	119.20	118.39	118.84
4769	NYSE	IT	Fri, Aug 25, 2017	119.05	119.24	118.56	118.75
4768	NYSE	IT	Thu, Aug 24, 2017	119.04	119.21	118.61	118.74
4767	NYSE	IT	Wed, Aug 23, 2017	118.76	119.12	118.58	118.72
4766	NYSE	IT	Tue, Aug 22, 2017	119.04	119.50	118.46	119.27
4765	NYSE	IT	Mon, Aug 21, 2017	119.71	119.71	117.61	118.75
4764	NYSE	IT	Fri, Aug 18, 2017	119.87	120.06	118.88	119.51
4763	NYSE	IT	Thu, Aug 17, 2017	118.91	120.45	118.27	120.32
4762	NYSE	IT	Wed, Aug 16, 2017	117.12	119.09	116.61	119.08
4761	NYSE	IT	Tue, Aug 15, 2017	117.76	117.89	116.77	117.18
4760	NYSE	IT	Mon, Aug 14, 2017	118.05	118.74	117.46	117.82
4759	NYSE	IT	Fri, Aug 11, 2017	117.51	117.65	115.86	116.92
4758	NYSE	IT	Thu, Aug 10, 2017	119.46	120.14	116.80	117.11
4757	NYSE	IT	Wed, Aug 9, 2017	122.10	122.36	119.05	120.10
4756	NYSE	IT	Tue, Aug 8, 2017	121.73	123.34	119.58	122.30
4755	NYSE	IT	Mon, Aug 7, 2017	127.24	127.84	125.63	126.25
4754	NYSE	IT	Fri, Aug 4, 2017	127.68	128.30	126.68	126.94
4753	NYSE	IT	Thu, Aug 3, 2017	126.65	127.73	126.18	127.56
4752	NYSE	IT	Wed, Aug 2, 2017	128.18	128.18	126.06	126.81
4751	NYSE	IT	Tue, Aug 1, 2017	129.13	129.13	127.52	128.22
4750	NYSE	IT	Mon, Jul 31, 2017	128.27	128.94	127.15	128.32
4749	NYSE	IT	Fri, Jul 28, 2017	128.00	128.32	127.28	128.03
4748	NYSE	IT	Thu, Jul 27, 2017	129.77	130.02	126.61	128.23
4747	NYSE	IT	Wed, Jul 26, 2017	128.57	129.57	128.52	129.53
4746	NYSE	IT	Tue, Jul 25, 2017	128.91	129.02	128.21	128.47
4745	NYSE	IT	Mon, Jul 24, 2017	128.38	128.94	128.24	128.46
4744	NYSE	IT	Fri, Jul 21, 2017	127.26	128.65	126.99	128.26
4743	NYSE	IT	Thu, Jul 20, 2017	128.99	129.24	127.44	127.44
4742	NYSE	IT	Wed, Jul 19, 2017	127.84	128.90	127.47	128.85
4741	NYSE	IT	Tue, Jul 18, 2017	126.74	127.17	126.01	127.15
4740	NYSE	IT	Mon, Jul 17, 2017	126.75	127.44	126.15	126.85
4739	NYSE	IT	Fri, Jul 14, 2017	126.27	127.00	126.15	126.83
4738	NYSE	IT	Thu, Jul 13, 2017	127.00	127.30	125.89	126.16
4737	NYSE	IT	Wed, Jul 12, 2017	126.79	128.29	126.53	127.00
4736	NYSE	IT	Tue, Jul 11, 2017	126.20	126.67	125.51	126.08
4735	NYSE	IT	Mon, Jul 10, 2017	125.63	126.51	125.24	126.22
4734	NYSE	IT	Fri, Jul 7, 2017	124.85	126.47	124.52	125.37
4733	NYSE	IT	Thu, Jul 6, 2017	124.56	124.88	123.31	124.36
4732	NYSE	IT	Wed, Jul 5, 2017	124.42	125.44	123.91	125.20
4731	NYSE	IT	Mon, Jul 3, 2017	124.24	124.92	123.68	124.10
4730	NYSE	IT	Fri, Jun 30, 2017	124.42	124.52	123.42	123.51
4729	NYSE	IT	Thu, Jun 29, 2017	124.40	124.54	122.52	123.56
4728	NYSE	IT	Wed, Jun 28, 2017	123.38	124.92	122.69	124.61
4727	NYSE	IT	Tue, Jun 27, 2017	123.70	123.98	122.82	122.88
4726	NYSE	IT	Mon, Jun 26, 2017	124.12	124.39	122.82	123.59
4725	NYSE	IT	Fri, Jun 23, 2017	122.99	124.33	122.60	123.98
4724	NYSE	IT	Thu, Jun 22, 2017	123.36	123.53	122.22	123.00
4723	NYSE	IT	Wed, Jun 21, 2017	122.99	123.36	122.50	123.22
4722	NYSE	IT	Tue, Jun 20, 2017	123.59	124.37	122.96	122.99
4721	NYSE	IT	Mon, Jun 19, 2017	122.70	123.72	122.70	123.69
4720	NYSE	IT	Fri, Jun 16, 2017	122.72	122.93	121.66	122.31
4719	NYSE	IT	Thu, Jun 15, 2017	121.01	122.89	120.88	122.65
4718	NYSE	IT	Wed, Jun 14, 2017	121.41	122.66	120.42	121.72
4717	NYSE	IT	Tue, Jun 13, 2017	119.25	120.81	119.25	120.77
4716	NYSE	IT	Mon, Jun 12, 2017	118.25	119.66	117.05	119.44
4715	NYSE	IT	Fri, Jun 9, 2017	120.11	120.67	118.11	118.71
4714	NYSE	IT	Thu, Jun 8, 2017	119.83	120.44	119.34	120.35
4713	NYSE	IT	Wed, Jun 7, 2017	120.76	120.81	119.28	119.71
4712	NYSE	IT	Tue, Jun 6, 2017	120.57	121.18	120.05	120.28
4711	NYSE	IT	Mon, Jun 5, 2017	121.08	121.99	120.52	120.58
4710	NYSE	IT	Fri, Jun 2, 2017	120.92	120.92	119.95	120.87
4709	NYSE	IT	Thu, Jun 1, 2017	119.60	120.76	119.05	120.57
4708	NYSE	IT	Wed, May 31, 2017	118.50	119.85	117.90	119.60
4707	NYSE	IT	Tue, May 30, 2017	117.84	118.56	117.21	118.48
4706	NYSE	IT	Fri, May 26, 2017	117.73	118.43	117.32	117.72
4705	NYSE	IT	Thu, May 25, 2017	116.52	118.67	115.24	117.88
4704	NYSE	IT	Wed, May 24, 2017	114.00	116.22	113.46	116.11
4703	NYSE	IT	Tue, May 23, 2017	113.88	114.02	112.93	113.63
4702	NYSE	IT	Mon, May 22, 2017	113.40	114.47	113.27	113.84
4701	NYSE	IT	Fri, May 19, 2017	112.81	113.82	112.36	113.41
4700	NYSE	IT	Thu, May 18, 2017	111.47	112.76	110.76	112.41
4699	NYSE	IT	Wed, May 17, 2017	112.93	113.11	111.24	111.31
4698	NYSE	IT	Tue, May 16, 2017	114.01	114.11	113.64	113.83
4697	NYSE	IT	Mon, May 15, 2017	113.11	114.03	113.06	114.01
4696	NYSE	IT	Fri, May 12, 2017	112.52	113.31	112.40	113.25
4695	NYSE	IT	Thu, May 11, 2017	112.64	112.90	112.04	112.66
4694	NYSE	IT	Wed, May 10, 2017	113.57	113.98	112.71	113.10
4693	NYSE	IT	Tue, May 9, 2017	113.30	114.00	112.88	113.69
4692	NYSE	IT	Mon, May 8, 2017	113.42	113.43	112.48	113.32
4691	NYSE	IT	Fri, May 5, 2017	113.44	113.70	111.50	113.22
4690	NYSE	IT	Thu, May 4, 2017	114.44	116.48	112.83	112.92
4689	NYSE	IT	Wed, May 3, 2017	113.67	114.01	112.54	113.44
4688	NYSE	IT	Tue, May 2, 2017	114.44	114.75	114.04	114.33
4687	NYSE	IT	Mon, May 1, 2017	114.55	114.68	113.55	114.30
4686	NYSE	IT	Fri, Apr 28, 2017	114.13	114.30	113.41	114.09
4685	NYSE	IT	Thu, Apr 27, 2017	114.11	114.72	113.57	113.99
4684	NYSE	IT	Wed, Apr 26, 2017	113.38	113.88	113.06	113.87
4683	NYSE	IT	Tue, Apr 25, 2017	113.60	114.04	112.65	113.21
4682	NYSE	IT	Mon, Apr 24, 2017	114.00	114.00	113.02	113.42
4681	NYSE	IT	Fri, Apr 21, 2017	113.29	113.49	112.40	112.58
4680	NYSE	IT	Thu, Apr 20, 2017	112.40	113.34	112.00	112.96
4679	NYSE	IT	Wed, Apr 19, 2017	110.69	112.16	110.39	112.07
4678	NYSE	IT	Tue, Apr 18, 2017	110.50	111.10	110.16	110.48
4677	NYSE	IT	Mon, Apr 17, 2017	109.43	110.86	109.43	110.84
4676	NYSE	IT	Thu, Apr 13, 2017	109.13	109.51	108.44	108.93
4675	NYSE	IT	Wed, Apr 12, 2017	109.79	109.79	108.81	109.23
4674	NYSE	IT	Tue, Apr 11, 2017	109.88	110.00	109.05	109.70
4673	NYSE	IT	Mon, Apr 10, 2017	110.15	111.03	109.39	109.79
4672	NYSE	IT	Fri, Apr 7, 2017	110.32	110.74	109.77	110.08
4671	NYSE	IT	Thu, Apr 6, 2017	109.84	112.00	109.17	110.47
4670	NYSE	IT	Wed, Apr 5, 2017	108.85	110.93	108.37	109.23
4669	NYSE	IT	Tue, Apr 4, 2017	108.87	109.28	107.92	108.70
4668	NYSE	IT	Mon, Apr 3, 2017	108.08	109.41	107.70	108.95
4667	NYSE	IT	Fri, Mar 31, 2017	108.75	108.95	107.13	107.99
4666	NYSE	IT	Thu, Mar 30, 2017	108.22	109.04	107.67	108.75
4665	NYSE	IT	Wed, Mar 29, 2017	109.66	109.66	108.45	108.60
4664	NYSE	IT	Tue, Mar 28, 2017	109.14	110.04	109.00	109.61
4663	NYSE	IT	Mon, Mar 27, 2017	108.16	109.74	107.00	109.38
4662	NYSE	IT	Fri, Mar 24, 2017	109.51	109.88	108.66	109.06
4661	NYSE	IT	Thu, Mar 23, 2017	110.28	110.48	108.78	108.96
4660	NYSE	IT	Wed, Mar 22, 2017	109.07	110.51	108.20	110.44
4659	NYSE	IT	Tue, Mar 21, 2017	111.52	112.12	108.97	109.11
4658	NYSE	IT	Mon, Mar 20, 2017	111.24	111.75	110.43	111.33
4657	NYSE	IT	Fri, Mar 17, 2017	111.40	112.42	111.40	111.47
4656	NYSE	IT	Thu, Mar 16, 2017	111.73	112.39	110.96	111.49
4655	NYSE	IT	Wed, Mar 15, 2017	109.49	112.04	109.36	111.93
4654	NYSE	IT	Tue, Mar 14, 2017	108.97	109.93	108.46	109.07
4653	NYSE	IT	Mon, Mar 13, 2017	108.80	109.99	108.00	109.18
4652	NYSE	IT	Fri, Mar 10, 2017	105.00	106.12	104.86	105.95
4651	NYSE	IT	Thu, Mar 9, 2017	104.05	104.80	103.37	104.58
4650	NYSE	IT	Wed, Mar 8, 2017	103.12	104.58	102.91	104.30
4649	NYSE	IT	Tue, Mar 7, 2017	103.45	104.12	102.35	103.46
4648	NYSE	IT	Mon, Mar 6, 2017	102.71	103.40	101.86	103.11
4647	NYSE	IT	Fri, Mar 3, 2017	103.46	103.91	102.90	103.41
4646	NYSE	IT	Thu, Mar 2, 2017	103.85	104.26	103.17	104.04
4645	NYSE	IT	Wed, Mar 1, 2017	104.24	104.97	103.80	104.20
4644	NYSE	IT	Tue, Feb 28, 2017	104.50	104.71	103.15	103.21
4643	NYSE	IT	Mon, Feb 27, 2017	103.74	104.55	102.94	104.55
4642	NYSE	IT	Fri, Feb 24, 2017	101.68	103.73	101.20	103.71
4641	NYSE	IT	Thu, Feb 23, 2017	102.28	103.26	101.68	102.54
4640	NYSE	IT	Wed, Feb 22, 2017	103.08	103.65	102.10	102.46
4639	NYSE	IT	Tue, Feb 21, 2017	102.92	103.75	102.28	103.38
4638	NYSE	IT	Fri, Feb 17, 2017	102.41	103.28	102.11	103.13
4637	NYSE	IT	Thu, Feb 16, 2017	103.00	104.09	102.79	103.43
4636	NYSE	IT	Wed, Feb 15, 2017	100.51	102.87	100.36	102.84
4635	NYSE	IT	Tue, Feb 14, 2017	100.41	101.81	100.33	101.25
4634	NYSE	IT	Mon, Feb 13, 2017	101.46	102.00	100.77	101.42
4633	NYSE	IT	Fri, Feb 10, 2017	100.75	101.69	100.43	101.02
4632	NYSE	IT	Thu, Feb 9, 2017	98.95	100.79	98.08	100.27
4631	NYSE	IT	Wed, Feb 8, 2017	98.94	99.26	97.96	98.85
4630	NYSE	IT	Tue, Feb 7, 2017	99.02	99.80	98.21	98.68
4629	NYSE	IT	Mon, Feb 6, 2017	99.59	99.89	98.48	99.07
4628	NYSE	IT	Fri, Feb 3, 2017	100.26	100.64	98.64	99.60
4627	NYSE	IT	Thu, Feb 2, 2017	97.06	100.28	95.40	99.15
4626	NYSE	IT	Wed, Feb 1, 2017	100.14	100.47	97.83	98.81
4625	NYSE	IT	Tue, Jan 31, 2017	99.57	99.96	98.59	99.36
4624	NYSE	IT	Mon, Jan 30, 2017	100.46	100.51	98.50	99.82
4623	NYSE	IT	Fri, Jan 27, 2017	101.67	101.67	100.07	100.56
4622	NYSE	IT	Thu, Jan 26, 2017	100.81	101.80	100.49	101.52
4621	NYSE	IT	Wed, Jan 25, 2017	101.27	101.83	100.38	101.18
4620	NYSE	IT	Tue, Jan 24, 2017	100.44	101.35	100.44	100.95
4619	NYSE	IT	Mon, Jan 23, 2017	99.31	100.54	98.96	100.37
4618	NYSE	IT	Fri, Jan 20, 2017	99.33	100.25	99.05	99.44
4617	NYSE	IT	Thu, Jan 19, 2017	99.42	99.79	98.62	99.01
4616	NYSE	IT	Wed, Jan 18, 2017	99.83	100.60	98.98	99.68
4615	NYSE	IT	Tue, Jan 17, 2017	102.13	102.13	99.01	99.41
4614	NYSE	IT	Fri, Jan 13, 2017	100.29	102.18	100.02	101.94
4613	NYSE	IT	Thu, Jan 12, 2017	98.52	100.00	98.08	99.84
4612	NYSE	IT	Wed, Jan 11, 2017	97.08	100.14	96.83	98.96
4611	NYSE	IT	Tue, Jan 10, 2017	95.76	98.43	95.76	97.62
4610	NYSE	IT	Mon, Jan 9, 2017	97.13	97.54	94.77	95.82
4609	NYSE	IT	Fri, Jan 6, 2017	91.90	95.77	91.62	95.68
4608	NYSE	IT	Thu, Jan 5, 2017	99.00	99.87	90.37	90.56
4607	NYSE	IT	Wed, Jan 4, 2017	100.30	102.39	99.83	101.79
4606	NYSE	IT	Tue, Jan 3, 2017	101.36	101.45	99.24	99.86
4605	NYSE	IT	Fri, Dec 30, 2016	101.50	101.64	100.70	101.07
4604	NYSE	IT	Thu, Dec 29, 2016	101.79	102.43	101.20	101.38
4603	NYSE	IT	Wed, Dec 28, 2016	102.49	102.58	100.97	101.47
4602	NYSE	IT	Tue, Dec 27, 2016	102.24	103.26	102.24	102.37
4601	NYSE	IT	Fri, Dec 23, 2016	103.25	103.76	102.74	102.75
4600	NYSE	IT	Thu, Dec 22, 2016	104.00	104.06	102.73	103.29
4599	NYSE	IT	Wed, Dec 21, 2016	103.43	104.64	102.92	104.19
4598	NYSE	IT	Tue, Dec 20, 2016	104.23	104.23	102.43	103.67
4597	NYSE	IT	Mon, Dec 19, 2016	103.24	104.39	103.24	104.39
4596	NYSE	IT	Fri, Dec 16, 2016	104.20	104.86	103.37	103.50
4595	NYSE	IT	Thu, Dec 15, 2016	103.30	104.49	102.92	103.53
4594	NYSE	IT	Wed, Dec 14, 2016	103.78	104.42	102.79	103.12
4593	NYSE	IT	Tue, Dec 13, 2016	103.39	104.70	102.79	103.93
4592	NYSE	IT	Mon, Dec 12, 2016	103.82	103.82	102.36	102.88
4591	NYSE	IT	Fri, Dec 9, 2016	104.84	105.45	103.76	104.30
4590	NYSE	IT	Thu, Dec 8, 2016	103.58	105.00	103.04	104.93
4589	NYSE	IT	Wed, Dec 7, 2016	101.92	103.64	101.41	103.59
4588	NYSE	IT	Tue, Dec 6, 2016	101.20	101.72	100.96	101.56
4587	NYSE	IT	Mon, Dec 5, 2016	100.61	101.57	100.24	100.69
4586	NYSE	IT	Fri, Dec 2, 2016	101.16	101.53	99.95	100.08
4585	NYSE	IT	Thu, Dec 1, 2016	103.07	103.40	100.19	100.97
4584	NYSE	IT	Wed, Nov 30, 2016	104.46	104.46	102.79	102.82
4583	NYSE	IT	Tue, Nov 29, 2016	103.05	104.27	103.00	104.08
4582	NYSE	IT	Mon, Nov 28, 2016	103.71	104.47	103.18	103.38
4581	NYSE	IT	Fri, Nov 25, 2016	103.88	104.22	103.33	103.67
4580	NYSE	IT	Wed, Nov 23, 2016	103.69	104.28	103.13	103.61
4579	NYSE	IT	Tue, Nov 22, 2016	103.86	104.49	103.42	104.06
4578	NYSE	IT	Mon, Nov 21, 2016	103.26	104.00	102.88	103.97
4577	NYSE	IT	Fri, Nov 18, 2016	104.15	104.41	103.23	103.26
4576	NYSE	IT	Thu, Nov 17, 2016	102.60	104.62	102.59	104.54
4575	NYSE	IT	Wed, Nov 16, 2016	101.31	102.75	100.92	102.60
4574	NYSE	IT	Tue, Nov 15, 2016	101.41	101.82	100.67	101.65
4573	NYSE	IT	Mon, Nov 14, 2016	101.15	101.70	101.00	101.56
4572	NYSE	IT	Fri, Nov 11, 2016	100.00	101.15	99.48	101.08
4571	NYSE	IT	Thu, Nov 10, 2016	100.35	100.87	99.27	100.41
4570	NYSE	IT	Wed, Nov 9, 2016	97.00	100.42	95.95	100.38
4569	NYSE	IT	Tue, Nov 8, 2016	94.75	98.63	94.75	97.82
4568	NYSE	IT	Mon, Nov 7, 2016	94.79	95.58	94.23	95.11
4567	NYSE	IT	Fri, Nov 4, 2016	94.58	94.58	92.17	93.39
4566	NYSE	IT	Thu, Nov 3, 2016	94.50	96.12	92.89	94.04
4565	NYSE	IT	Wed, Nov 2, 2016	85.82	87.60	85.79	86.21
4564	NYSE	IT	Tue, Nov 1, 2016	86.32	86.69	85.74	86.10
4563	NYSE	IT	Mon, Oct 31, 2016	85.27	86.41	85.01	86.04
4562	NYSE	IT	Fri, Oct 28, 2016	85.36	86.09	84.98	85.18
4561	NYSE	IT	Thu, Oct 27, 2016	85.85	85.85	84.54	85.17
4560	NYSE	IT	Wed, Oct 26, 2016	85.61	86.45	85.08	85.54
4559	NYSE	IT	Tue, Oct 25, 2016	88.05	88.14	85.97	86.22
4558	NYSE	IT	Mon, Oct 24, 2016	88.69	89.05	87.93	88.36
4557	NYSE	IT	Fri, Oct 21, 2016	86.98	88.07	86.50	87.76
4556	NYSE	IT	Thu, Oct 20, 2016	87.52	88.14	87.18	87.26
4555	NYSE	IT	Wed, Oct 19, 2016	88.31	88.54	87.76	87.96
4554	NYSE	IT	Tue, Oct 18, 2016	88.09	88.52	87.57	88.13
4553	NYSE	IT	Mon, Oct 17, 2016	87.90	87.92	87.15	87.46
4552	NYSE	IT	Fri, Oct 14, 2016	88.79	88.79	87.47	87.91
4551	NYSE	IT	Thu, Oct 13, 2016	88.02	88.50	87.34	88.30
4550	NYSE	IT	Wed, Oct 12, 2016	87.67	89.08	86.68	88.80
4549	NYSE	IT	Tue, Oct 11, 2016	87.93	88.44	87.00	87.45
4548	NYSE	IT	Mon, Oct 10, 2016	88.20	88.76	87.99	88.28
4547	NYSE	IT	Fri, Oct 7, 2016	88.30	88.30	87.17	87.60
4546	NYSE	IT	Thu, Oct 6, 2016	87.97	88.27	87.56	88.21
4545	NYSE	IT	Wed, Oct 5, 2016	88.38	88.68	88.05	88.28
4544	NYSE	IT	Tue, Oct 4, 2016	88.68	88.87	87.77	88.10
4543	NYSE	IT	Mon, Oct 3, 2016	88.10	88.96	88.01	88.66
4542	NYSE	IT	Fri, Sep 30, 2016	88.34	88.84	87.86	88.45
4541	NYSE	IT	Thu, Sep 29, 2016	89.41	89.76	88.07	88.10
4540	NYSE	IT	Wed, Sep 28, 2016	89.61	89.62	88.45	89.44
4539	NYSE	IT	Tue, Sep 27, 2016	89.62	89.80	88.31	89.35
4538	NYSE	IT	Mon, Sep 26, 2016	89.45	90.32	89.27	89.64
4537	NYSE	IT	Fri, Sep 23, 2016	89.90	90.52	89.60	90.05
4536	NYSE	IT	Thu, Sep 22, 2016	90.33	90.65	89.68	90.51
4535	NYSE	IT	Wed, Sep 21, 2016	89.27	89.69	88.28	89.59
4534	NYSE	IT	Tue, Sep 20, 2016	90.02	90.02	88.84	88.89
4533	NYSE	IT	Mon, Sep 19, 2016	90.26	90.60	89.04	89.43
4532	NYSE	IT	Fri, Sep 16, 2016	89.95	90.17	89.36	89.69
4531	NYSE	IT	Thu, Sep 15, 2016	88.83	90.40	88.15	90.33
4530	NYSE	IT	Wed, Sep 14, 2016	89.40	89.50	88.37	88.67
4529	NYSE	IT	Tue, Sep 13, 2016	89.01	89.45	88.23	89.19
4528	NYSE	IT	Mon, Sep 12, 2016	88.43	90.13	88.43	89.80
4527	NYSE	IT	Fri, Sep 9, 2016	90.05	90.19	88.67	88.68
4526	NYSE	IT	Thu, Sep 8, 2016	90.91	91.26	90.10	90.19
4525	NYSE	IT	Wed, Sep 7, 2016	91.44	91.93	90.76	91.33
4524	NYSE	IT	Tue, Sep 6, 2016	91.43	91.60	90.98	91.34
4523	NYSE	IT	Fri, Sep 2, 2016	91.51	92.08	91.14	91.43
4522	NYSE	IT	Thu, Sep 1, 2016	90.75	91.20	90.45	90.79
4521	NYSE	IT	Wed, Aug 31, 2016	91.68	92.03	90.60	91.00
4520	NYSE	IT	Tue, Aug 30, 2016	91.82	92.06	91.56	91.96
4519	NYSE	IT	Mon, Aug 29, 2016	90.97	91.76	90.97	91.75
4518	NYSE	IT	Fri, Aug 26, 2016	91.10	92.22	90.90	90.98
4517	NYSE	IT	Thu, Aug 25, 2016	90.26	91.09	90.20	90.82
4516	NYSE	IT	Wed, Aug 24, 2016	90.98	91.27	89.92	90.11
4515	NYSE	IT	Tue, Aug 23, 2016	91.21	91.50	90.89	90.91
4514	NYSE	IT	Mon, Aug 22, 2016	90.96	91.39	90.74	90.99
4513	NYSE	IT	Fri, Aug 19, 2016	90.66	91.54	90.43	91.22
4512	NYSE	IT	Thu, Aug 18, 2016	90.88	91.28	90.59	90.99
4511	NYSE	IT	Wed, Aug 17, 2016	91.43	91.96	90.09	90.95
4510	NYSE	IT	Tue, Aug 16, 2016	92.95	93.05	91.72	91.72
4509	NYSE	IT	Mon, Aug 15, 2016	93.73	93.83	93.13	93.32
4508	NYSE	IT	Fri, Aug 12, 2016	94.38	94.61	93.32	93.32
4507	NYSE	IT	Thu, Aug 11, 2016	94.60	94.72	93.93	94.47
4506	NYSE	IT	Wed, Aug 10, 2016	94.52	94.54	94.04	94.48
4505	NYSE	IT	Tue, Aug 9, 2016	94.25	94.39	93.90	94.25
4504	NYSE	IT	Mon, Aug 8, 2016	94.94	95.55	94.19	94.24
4503	NYSE	IT	Fri, Aug 5, 2016	95.62	97.34	94.90	94.95
4502	NYSE	IT	Thu, Aug 4, 2016	96.45	97.69	94.58	95.34
4501	NYSE	IT	Wed, Aug 3, 2016	98.94	99.54	98.55	99.39
4500	NYSE	IT	Tue, Aug 2, 2016	99.85	100.04	98.46	99.04
4499	NYSE	IT	Mon, Aug 1, 2016	99.98	100.74	99.65	100.04
4498	NYSE	IT	Fri, Jul 29, 2016	98.85	100.42	98.58	100.25
4497	NYSE	IT	Thu, Jul 28, 2016	99.55	99.55	98.40	98.90
4496	NYSE	IT	Wed, Jul 27, 2016	99.95	100.01	99.05	99.38
4495	NYSE	IT	Tue, Jul 26, 2016	99.14	100.20	98.98	100.13
4494	NYSE	IT	Mon, Jul 25, 2016	99.44	99.59	98.89	99.04
4493	NYSE	IT	Fri, Jul 22, 2016	98.72	99.70	98.30	99.50
4492	NYSE	IT	Thu, Jul 21, 2016	98.73	99.00	98.36	98.51
4491	NYSE	IT	Wed, Jul 20, 2016	98.24	99.18	97.87	99.04
4490	NYSE	IT	Tue, Jul 19, 2016	97.69	98.14	97.53	97.89
4489	NYSE	IT	Mon, Jul 18, 2016	98.28	98.70	97.53	97.77
4488	NYSE	IT	Fri, Jul 15, 2016	99.09	99.42	97.87	98.52
4487	NYSE	IT	Thu, Jul 14, 2016	99.23	99.81	98.74	99.03
4486	NYSE	IT	Wed, Jul 13, 2016	99.12	99.59	98.35	98.74
4485	NYSE	IT	Tue, Jul 12, 2016	99.20	99.72	98.91	99.06
4484	NYSE	IT	Mon, Jul 11, 2016	98.61	99.29	98.42	98.52
4483	NYSE	IT	Fri, Jul 8, 2016	97.87	98.67	97.65	98.33
4482	NYSE	IT	Thu, Jul 7, 2016	97.58	98.00	97.01	97.32
4481	NYSE	IT	Wed, Jul 6, 2016	96.80	97.59	95.97	97.59
4480	NYSE	IT	Tue, Jul 5, 2016	97.08	98.04	96.80	97.14
4479	NYSE	IT	Fri, Jul 1, 2016	97.29	97.87	97.18	97.40
4478	NYSE	IT	Thu, Jun 30, 2016	95.10	97.45	94.61	97.41
4477	NYSE	IT	Wed, Jun 29, 2016	94.35	95.32	93.88	95.08
4476	NYSE	IT	Tue, Jun 28, 2016	93.37	94.35	93.29	93.78
4475	NYSE	IT	Mon, Jun 27, 2016	95.03	95.24	91.99	92.37
4474	NYSE	IT	Fri, Jun 24, 2016	97.20	98.00	96.05	96.09
4473	NYSE	IT	Thu, Jun 23, 2016	99.26	99.84	98.86	99.82
4472	NYSE	IT	Wed, Jun 22, 2016	99.08	99.23	98.30	98.41
4471	NYSE	IT	Tue, Jun 21, 2016	99.87	99.94	98.58	98.60
4470	NYSE	IT	Mon, Jun 20, 2016	99.84	100.43	99.30	99.47
4469	NYSE	IT	Fri, Jun 17, 2016	100.00	100.43	98.58	98.65
4468	NYSE	IT	Thu, Jun 16, 2016	100.28	101.01	99.42	100.14
4467	NYSE	IT	Wed, Jun 15, 2016	100.75	101.51	100.46	100.59
4466	NYSE	IT	Tue, Jun 14, 2016	100.38	101.44	100.10	100.81
4465	NYSE	IT	Mon, Jun 13, 2016	100.26	101.57	100.26	100.52
4464	NYSE	IT	Fri, Jun 10, 2016	100.62	101.01	100.25	100.52
4463	NYSE	IT	Thu, Jun 9, 2016	101.14	101.67	100.98	101.16
4462	NYSE	IT	Wed, Jun 8, 2016	101.84	102.00	101.52	101.70
4461	NYSE	IT	Tue, Jun 7, 2016	102.37	102.40	101.63	102.08
4460	NYSE	IT	Mon, Jun 6, 2016	102.62	102.89	102.16	102.23
4459	NYSE	IT	Fri, Jun 3, 2016	102.19	102.32	101.23	102.24
4458	NYSE	IT	Thu, Jun 2, 2016	101.51	102.54	100.10	102.53
4457	NYSE	IT	Wed, Jun 1, 2016	100.94	101.59	100.66	101.50
4456	NYSE	IT	Tue, May 31, 2016	102.71	103.00	101.59	101.62
4455	NYSE	IT	Fri, May 27, 2016	101.86	102.55	101.45	102.35
4454	NYSE	IT	Thu, May 26, 2016	101.39	102.43	100.96	102.02
4453	NYSE	IT	Wed, May 25, 2016	101.47	101.99	100.95	101.52
4452	NYSE	IT	Tue, May 24, 2016	99.40	101.31	99.39	101.24
4451	NYSE	IT	Mon, May 23, 2016	99.23	99.23	98.43	98.84
4450	NYSE	IT	Fri, May 20, 2016	98.42	99.51	98.31	99.16
4449	NYSE	IT	Thu, May 19, 2016	97.32	98.46	96.76	98.13
4448	NYSE	IT	Wed, May 18, 2016	97.08	98.51	96.67	97.78
4447	NYSE	IT	Tue, May 17, 2016	97.82	98.44	97.06	97.18
4446	NYSE	IT	Mon, May 16, 2016	97.44	98.44	97.44	98.10
4445	NYSE	IT	Fri, May 13, 2016	97.97	98.57	97.15	97.60
4444	NYSE	IT	Thu, May 12, 2016	97.50	98.44	96.77	98.08
4443	NYSE	IT	Wed, May 11, 2016	97.81	97.94	96.92	97.25
4442	NYSE	IT	Tue, May 10, 2016	96.40	98.08	95.74	97.97
4441	NYSE	IT	Mon, May 9, 2016	97.05	97.98	95.89	95.91
4440	NYSE	IT	Fri, May 6, 2016	95.65	97.78	94.91	97.41
4439	NYSE	IT	Thu, May 5, 2016	89.33	96.40	89.33	95.16
4438	NYSE	IT	Wed, May 4, 2016	86.62	87.89	86.17	87.59
4437	NYSE	IT	Tue, May 3, 2016	87.88	88.31	86.32	87.11
4436	NYSE	IT	Mon, May 2, 2016	87.07	88.62	86.82	88.32
4435	NYSE	IT	Fri, Apr 29, 2016	87.05	87.46	86.65	87.17
4434	NYSE	IT	Thu, Apr 28, 2016	87.89	88.39	87.06	87.26
4433	NYSE	IT	Wed, Apr 27, 2016	88.09	88.57	87.33	88.05
4432	NYSE	IT	Tue, Apr 26, 2016	88.05	88.69	87.41	88.15
4431	NYSE	IT	Mon, Apr 25, 2016	87.69	88.23	87.01	87.84
4430	NYSE	IT	Fri, Apr 22, 2016	87.85	88.50	87.49	88.15
4429	NYSE	IT	Thu, Apr 21, 2016	89.15	89.88	88.02	88.20
4428	NYSE	IT	Wed, Apr 20, 2016	88.78	89.53	87.46	89.34
4427	NYSE	IT	Tue, Apr 19, 2016	89.22	89.29	88.32	89.03
4426	NYSE	IT	Mon, Apr 18, 2016	88.03	89.01	87.86	88.89
4425	NYSE	IT	Fri, Apr 15, 2016	87.22	88.51	87.07	88.49
4424	NYSE	IT	Thu, Apr 14, 2016	88.01	88.13	86.97	87.22
4423	NYSE	IT	Wed, Apr 13, 2016	87.88	88.30	87.39	88.16
4422	NYSE	IT	Tue, Apr 12, 2016	87.26	87.60	86.51	87.45
4421	NYSE	IT	Mon, Apr 11, 2016	88.35	88.37	87.08	87.18
4420	NYSE	IT	Fri, Apr 8, 2016	88.66	88.66	87.45	87.90
4419	NYSE	IT	Thu, Apr 7, 2016	88.71	88.71	87.58	88.15
4418	NYSE	IT	Wed, Apr 6, 2016	89.14	89.63	88.36	88.93
4417	NYSE	IT	Tue, Apr 5, 2016	90.41	90.41	90.41	89.25
4416	NYSE	IT	Mon, Apr 4, 2016	90.64	90.97	90.14	90.41
4415	NYSE	IT	Fri, Apr 1, 2016	89.04	90.65	88.30	90.58
4414	NYSE	IT	Thu, Mar 31, 2016	88.10	89.59	87.06	89.35
4413	NYSE	IT	Wed, Mar 30, 2016	88.38	89.07	88.14	88.30
4412	NYSE	IT	Tue, Mar 29, 2016	87.02	88.16	87.02	87.90
4411	NYSE	IT	Mon, Mar 28, 2016	86.27	87.16	85.96	86.95
4410	NYSE	IT	Thu, Mar 24, 2016	86.28	86.28	86.28	86.17
4409	NYSE	IT	Wed, Mar 23, 2016	86.63	86.81	86.03	86.28
4408	NYSE	IT	Tue, Mar 22, 2016	86.40	87.18	86.40	86.84
4407	NYSE	IT	Mon, Mar 21, 2016	85.42	86.62	85.20	86.56
4406	NYSE	IT	Fri, Mar 18, 2016	85.24	86.31	85.24	85.75
4405	NYSE	IT	Thu, Mar 17, 2016	84.66	85.61	83.83	85.16
4404	NYSE	IT	Wed, Mar 16, 2016	83.58	84.66	83.33	84.43
4403	NYSE	IT	Tue, Mar 15, 2016	83.98	83.98	83.98	83.72
4402	NYSE	IT	Mon, Mar 14, 2016	83.45	84.14	82.94	83.98
4401	NYSE	IT	Fri, Mar 11, 2016	82.70	82.70	82.70	83.68
4400	NYSE	IT	Thu, Mar 10, 2016	84.08	84.26	82.27	82.70
4399	NYSE	IT	Wed, Mar 9, 2016	84.15	84.15	84.15	83.72
4398	NYSE	IT	Tue, Mar 8, 2016	84.75	84.80	84.06	84.15
4397	NYSE	IT	Mon, Mar 7, 2016	85.14	85.81	84.77	85.31
4396	NYSE	IT	Fri, Mar 4, 2016	84.41	85.68	83.97	85.57
4395	NYSE	IT	Thu, Mar 3, 2016	83.99	83.99	83.99	84.21
4394	NYSE	IT	Wed, Mar 2, 2016	83.99	84.06	83.21	83.99
4393	NYSE	IT	Tue, Mar 1, 2016	82.40	82.40	82.40	84.01
4392	NYSE	IT	Mon, Feb 29, 2016	82.59	83.53	82.21	82.40
4391	NYSE	IT	Fri, Feb 26, 2016	83.21	83.33	82.14	82.70
4390	NYSE	IT	Thu, Feb 25, 2016	81.31	83.06	81.31	82.89
4389	NYSE	IT	Wed, Feb 24, 2016	81.65	81.83	80.82	81.27
4388	NYSE	IT	Tue, Feb 23, 2016	82.71	83.17	81.89	82.36
4387	NYSE	IT	Mon, Feb 22, 2016	83.49	84.11	82.33	82.82
4386	NYSE	IT	Fri, Feb 19, 2016	81.75	83.27	81.26	82.78
4385	NYSE	IT	Thu, Feb 18, 2016	82.72	83.33	81.63	81.80
4384	NYSE	IT	Wed, Feb 17, 2016	82.22	82.84	81.74	82.78
4383	NYSE	IT	Tue, Feb 16, 2016	81.13	82.59	80.80	81.50
4382	NYSE	IT	Fri, Feb 12, 2016	80.87	80.87	79.18	80.00
4381	NYSE	IT	Thu, Feb 11, 2016	80.03	80.78	79.21	79.86
4380	NYSE	IT	Wed, Feb 10, 2016	81.33	83.00	80.91	81.13
4379	NYSE	IT	Tue, Feb 9, 2016	79.00	81.67	79.00	80.94
4378	NYSE	IT	Mon, Feb 8, 2016	81.71	82.08	77.80	80.06
4377	NYSE	IT	Fri, Feb 5, 2016	83.57	83.97	82.43	82.82
4376	NYSE	IT	Thu, Feb 4, 2016	83.00	85.03	80.00	83.99
4375	NYSE	IT	Wed, Feb 3, 2016	87.10	87.31	85.06	86.34
4374	NYSE	IT	Tue, Feb 2, 2016	87.81	87.81	85.87	86.26
4373	NYSE	IT	Mon, Feb 1, 2016	87.05	89.10	86.68	88.41
4372	NYSE	IT	Fri, Jan 29, 2016	85.48	87.90	85.16	87.89
4371	NYSE	IT	Thu, Jan 28, 2016	84.39	85.58	83.49	85.25
4370	NYSE	IT	Wed, Jan 27, 2016	84.58	85.13	83.40	83.59
4369	NYSE	IT	Tue, Jan 26, 2016	83.56	85.01	83.04	84.97
4368	NYSE	IT	Mon, Jan 25, 2016	84.68	85.94	83.06	83.28
4367	NYSE	IT	Fri, Jan 22, 2016	83.23	84.20	82.74	84.12
4366	NYSE	IT	Thu, Jan 21, 2016	83.02	84.03	82.23	82.58
4365	NYSE	IT	Wed, Jan 20, 2016	83.36	84.06	81.51	83.04
4364	NYSE	IT	Tue, Jan 19, 2016	86.86	86.86	83.76	84.73
4363	NYSE	IT	Fri, Jan 15, 2016	83.59	86.07	83.59	86.04
4362	NYSE	IT	Thu, Jan 14, 2016	84.23	85.89	83.33	85.41
4361	NYSE	IT	Wed, Jan 13, 2016	87.47	87.47	84.03	84.08
4360	NYSE	IT	Tue, Jan 12, 2016	86.40	86.85	86.04	86.65
4359	NYSE	IT	Mon, Jan 11, 2016	85.93	86.28	84.98	85.72
4358	NYSE	IT	Fri, Jan 8, 2016	86.61	86.94	85.59	85.71
4357	NYSE	IT	Thu, Jan 7, 2016	86.92	87.58	85.94	86.25
4356	NYSE	IT	Wed, Jan 6, 2016	87.84	88.74	87.67	88.41
4355	NYSE	IT	Tue, Jan 5, 2016	88.05	89.23	87.82	89.04
4354	NYSE	IT	Mon, Jan 4, 2016	89.73	89.73	87.41	88.13
4353	NYSE	IT	Thu, Dec 31, 2015	91.33	92.16	90.66	90.70
4352	NYSE	IT	Wed, Dec 30, 2015	92.04	92.39	91.56	91.60
4351	NYSE	IT	Tue, Dec 29, 2015	92.00	92.66	91.38	92.12
4350	NYSE	IT	Mon, Dec 28, 2015	90.69	91.53	90.44	91.50
4349	NYSE	IT	Thu, Dec 24, 2015	90.54	91.61	90.35	91.15
4348	NYSE	IT	Wed, Dec 23, 2015	90.15	90.94	89.76	90.83
4347	NYSE	IT	Tue, Dec 22, 2015	88.43	89.91	88.28	89.89
4346	NYSE	IT	Mon, Dec 21, 2015	89.41	89.78	87.97	87.97
4345	NYSE	IT	Fri, Dec 18, 2015	90.49	90.79	88.89	88.94
4344	NYSE	IT	Thu, Dec 17, 2015	91.02	91.45	89.96	90.49
4343	NYSE	IT	Wed, Dec 16, 2015	90.20	91.09	89.88	90.85
4342	NYSE	IT	Tue, Dec 15, 2015	89.03	89.86	88.27	89.73
4341	NYSE	IT	Mon, Dec 14, 2015	88.23	88.76	87.55	88.46
4340	NYSE	IT	Fri, Dec 11, 2015	89.11	89.46	87.55	87.99
4339	NYSE	IT	Thu, Dec 10, 2015	89.63	90.61	89.26	89.94
4338	NYSE	IT	Wed, Dec 9, 2015	92.67	92.78	89.49	89.72
4337	NYSE	IT	Tue, Dec 8, 2015	90.34	91.43	89.82	91.26
4336	NYSE	IT	Mon, Dec 7, 2015	91.36	91.64	90.49	90.81
4335	NYSE	IT	Fri, Dec 4, 2015	90.92	91.78	90.66	91.44
4334	NYSE	IT	Thu, Dec 3, 2015	92.79	92.86	90.57	90.88
4333	NYSE	IT	Wed, Dec 2, 2015	93.67	94.01	92.22	92.40
4332	NYSE	IT	Tue, Dec 1, 2015	93.77	94.82	93.36	93.87
4331	NYSE	IT	Mon, Nov 30, 2015	93.25	93.96	92.76	93.30
4330	NYSE	IT	Fri, Nov 27, 2015	92.05	93.24	91.87	92.88
4329	NYSE	IT	Wed, Nov 25, 2015	90.83	92.60	90.76	92.22
4328	NYSE	IT	Tue, Nov 24, 2015	89.60	91.17	89.57	90.92
4327	NYSE	IT	Mon, Nov 23, 2015	88.62	90.40	88.62	90.25
4326	NYSE	IT	Fri, Nov 20, 2015	87.81	88.80	87.34	88.75
4325	NYSE	IT	Thu, Nov 19, 2015	87.76	88.25	87.18	87.47
4324	NYSE	IT	Wed, Nov 18, 2015	86.36	87.88	85.18	87.87
4323	NYSE	IT	Tue, Nov 17, 2015	86.07	86.85	85.79	86.14
4322	NYSE	IT	Mon, Nov 16, 2015	84.89	86.07	84.60	86.01
4321	NYSE	IT	Fri, Nov 13, 2015	86.22	86.29	84.48	85.13
4320	NYSE	IT	Thu, Nov 12, 2015	86.71	86.97	86.01	86.46
4319	NYSE	IT	Wed, Nov 11, 2015	87.65	87.66	86.81	87.01
4318	NYSE	IT	Tue, Nov 10, 2015	86.68	87.79	86.46	87.50
4317	NYSE	IT	Mon, Nov 9, 2015	86.12	86.78	85.84	86.48
4316	NYSE	IT	Fri, Nov 6, 2015	85.89	86.48	85.58	86.48
4315	NYSE	IT	Thu, Nov 5, 2015	88.50	88.60	85.91	86.46
4314	NYSE	IT	Wed, Nov 4, 2015	90.35	90.96	89.86	90.45
4313	NYSE	IT	Tue, Nov 3, 2015	90.00	90.67	89.44	90.19
4312	NYSE	IT	Mon, Nov 2, 2015	90.61	91.01	89.52	90.13
4311	NYSE	IT	Fri, Oct 30, 2015	91.35	91.47	90.45	90.67
4310	NYSE	IT	Thu, Oct 29, 2015	89.43	91.22	89.42	91.15
4309	NYSE	IT	Wed, Oct 28, 2015	88.48	89.71	88.18	89.68
4308	NYSE	IT	Tue, Oct 27, 2015	88.22	88.58	87.69	88.38
4307	NYSE	IT	Mon, Oct 26, 2015	88.10	88.53	87.61	88.47
4306	NYSE	IT	Fri, Oct 23, 2015	88.81	88.81	87.48	88.09
4305	NYSE	IT	Thu, Oct 22, 2015	86.68	87.73	86.26	87.70
4304	NYSE	IT	Wed, Oct 21, 2015	86.93	87.24	85.91	86.02
4303	NYSE	IT	Tue, Oct 20, 2015	86.91	87.34	86.60	86.95
4302	NYSE	IT	Mon, Oct 19, 2015	85.79	86.96	85.62	86.96
4301	NYSE	IT	Fri, Oct 16, 2015	86.35	87.12	85.54	86.04
4300	NYSE	IT	Thu, Oct 15, 2015	85.23	86.42	84.97	86.35
4299	NYSE	IT	Wed, Oct 14, 2015	86.39	86.55	84.65	84.84
4298	NYSE	IT	Tue, Oct 13, 2015	85.99	86.66	85.89	86.15
4297	NYSE	IT	Mon, Oct 12, 2015	85.51	86.34	85.23	86.28
4296	NYSE	IT	Fri, Oct 9, 2015	84.51	85.48	84.30	85.40
4295	NYSE	IT	Thu, Oct 8, 2015	83.95	84.67	83.21	84.38
4294	NYSE	IT	Wed, Oct 7, 2015	84.42	84.79	83.95	84.00
4293	NYSE	IT	Tue, Oct 6, 2015	83.99	84.30	83.64	84.00
4292	NYSE	IT	Mon, Oct 5, 2015	84.42	84.87	83.97	84.25
4291	NYSE	IT	Fri, Oct 2, 2015	82.30	83.99	81.52	83.95
4290	NYSE	IT	Thu, Oct 1, 2015	83.77	84.10	81.86	83.10
4289	NYSE	IT	Wed, Sep 30, 2015	84.52	84.76	83.34	83.93
4288	NYSE	IT	Tue, Sep 29, 2015	84.15	84.35	83.34	83.67
4287	NYSE	IT	Mon, Sep 28, 2015	85.91	86.14	84.00	84.22
4286	NYSE	IT	Fri, Sep 25, 2015	86.53	86.85	85.96	86.31
4285	NYSE	IT	Thu, Sep 24, 2015	86.49	87.69	85.73	86.04
4284	NYSE	IT	Wed, Sep 23, 2015	87.71	88.13	87.27	87.65
4283	NYSE	IT	Tue, Sep 22, 2015	87.31	87.88	87.09	87.68
4282	NYSE	IT	Mon, Sep 21, 2015	87.78	89.14	87.57	88.29
4281	NYSE	IT	Fri, Sep 18, 2015	87.10	88.25	87.01	87.39
4280	NYSE	IT	Thu, Sep 17, 2015	88.36	88.94	87.82	87.91
4279	NYSE	IT	Wed, Sep 16, 2015	87.36	88.28	86.78	88.19
4278	NYSE	IT	Tue, Sep 15, 2015	86.36	87.40	85.89	87.36
4277	NYSE	IT	Mon, Sep 14, 2015	86.27	86.60	85.92	86.08
4276	NYSE	IT	Fri, Sep 11, 2015	85.21	86.74	84.86	86.54
4275	NYSE	IT	Thu, Sep 10, 2015	85.30	86.28	85.02	85.51
4274	NYSE	IT	Wed, Sep 9, 2015	87.25	88.01	85.22	85.29
4273	NYSE	IT	Tue, Sep 8, 2015	85.52	86.59	85.33	86.47
4272	NYSE	IT	Fri, Sep 4, 2015	84.44	84.91	83.86	84.17
4271	NYSE	IT	Thu, Sep 3, 2015	85.32	85.91	85.09	85.45
4270	NYSE	IT	Wed, Sep 2, 2015	84.40	85.03	83.43	85.03
4269	NYSE	IT	Tue, Sep 1, 2015	83.80	84.61	83.20	83.37
4268	NYSE	IT	Mon, Aug 31, 2015	86.60	86.60	85.24	85.51
4267	NYSE	IT	Fri, Aug 28, 2015	86.42	86.87	85.58	86.80
4266	NYSE	IT	Thu, Aug 27, 2015	85.57	87.21	84.89	86.41
4265	NYSE	IT	Wed, Aug 26, 2015	84.12	85.27	82.90	84.89
4264	NYSE	IT	Tue, Aug 25, 2015	84.56	85.29	82.67	82.73
4263	NYSE	IT	Mon, Aug 24, 2015	82.23	85.58	79.93	83.28
4262	NYSE	IT	Fri, Aug 21, 2015	88.42	89.23	86.47	86.57
4261	NYSE	IT	Thu, Aug 20, 2015	89.83	91.25	89.05	89.06
4260	NYSE	IT	Wed, Aug 19, 2015	91.11	91.68	90.27	90.83
4259	NYSE	IT	Tue, Aug 18, 2015	91.62	92.46	91.41	91.54
4258	NYSE	IT	Mon, Aug 17, 2015	90.61	91.81	90.31	91.78
4257	NYSE	IT	Fri, Aug 14, 2015	90.66	91.70	89.93	91.09
4256	NYSE	IT	Thu, Aug 13, 2015	90.51	91.11	90.23	90.55
4255	NYSE	IT	Wed, Aug 12, 2015	89.55	90.65	88.89	90.45
4254	NYSE	IT	Tue, Aug 11, 2015	90.04	91.14	89.69	90.15
4253	NYSE	IT	Mon, Aug 10, 2015	90.53	91.17	90.48	90.89
4252	NYSE	IT	Fri, Aug 7, 2015	89.71	90.10	88.61	89.80
4251	NYSE	IT	Thu, Aug 6, 2015	91.99	91.99	89.47	89.85
4250	NYSE	IT	Wed, Aug 5, 2015	90.00	92.22	89.83	91.90
4249	NYSE	IT	Tue, Aug 4, 2015	88.52	89.24	87.81	89.22
4248	NYSE	IT	Mon, Aug 3, 2015	88.35	88.74	87.73	88.73
4247	NYSE	IT	Fri, Jul 31, 2015	87.92	89.05	87.32	88.57
4246	NYSE	IT	Thu, Jul 30, 2015	86.10	87.65	84.90	87.54
4245	NYSE	IT	Wed, Jul 29, 2015	85.71	87.27	85.36	86.97
4244	NYSE	IT	Tue, Jul 28, 2015	85.80	86.09	84.88	85.84
4243	NYSE	IT	Mon, Jul 27, 2015	85.54	85.72	85.14	85.42
4242	NYSE	IT	Fri, Jul 24, 2015	86.58	87.34	85.91	86.22
4241	NYSE	IT	Thu, Jul 23, 2015	87.07	87.83	86.44	86.67
4240	NYSE	IT	Wed, Jul 22, 2015	86.08	87.38	85.95	87.04
4239	NYSE	IT	Tue, Jul 21, 2015	87.38	87.72	86.41	86.44
4238	NYSE	IT	Mon, Jul 20, 2015	87.34	87.89	87.09	87.55
4237	NYSE	IT	Fri, Jul 17, 2015	88.05	88.05	86.94	87.41
4236	NYSE	IT	Thu, Jul 16, 2015	87.17	88.19	87.00	88.10
4235	NYSE	IT	Wed, Jul 15, 2015	86.89	87.25	86.54	86.89
4234	NYSE	IT	Tue, Jul 14, 2015	86.68	87.06	86.40	86.94
4233	NYSE	IT	Mon, Jul 13, 2015	86.64	87.21	86.22	86.27
4232	NYSE	IT	Fri, Jul 10, 2015	86.78	86.85	85.84	86.12
4231	NYSE	IT	Thu, Jul 9, 2015	86.41	86.41	85.31	85.33
4230	NYSE	IT	Wed, Jul 8, 2015	85.61	86.01	84.79	85.28
4229	NYSE	IT	Tue, Jul 7, 2015	86.54	86.80	85.29	86.05
4228	NYSE	IT	Mon, Jul 6, 2015	85.84	87.12	85.84	86.34
4227	NYSE	IT	Thu, Jul 2, 2015	86.46	86.62	85.42	86.50
4226	NYSE	IT	Wed, Jul 1, 2015	86.50	87.09	85.64	86.14
4225	NYSE	IT	Tue, Jun 30, 2015	86.02	86.15	85.20	85.78
4224	NYSE	IT	Mon, Jun 29, 2015	87.03	87.44	85.42	85.51
4223	NYSE	IT	Fri, Jun 26, 2015	88.08	88.41	87.20	87.62
4222	NYSE	IT	Thu, Jun 25, 2015	87.94	88.13	87.19	87.79
4221	NYSE	IT	Wed, Jun 24, 2015	89.10	89.10	87.60	87.74
4220	NYSE	IT	Tue, Jun 23, 2015	88.58	89.07	88.21	89.07
4219	NYSE	IT	Mon, Jun 22, 2015	87.95	88.43	87.56	88.36
4218	NYSE	IT	Fri, Jun 19, 2015	87.84	88.15	87.45	87.78
4217	NYSE	IT	Thu, Jun 18, 2015	87.90	88.33	87.55	88.05
4216	NYSE	IT	Wed, Jun 17, 2015	87.75	87.98	87.41	87.71
4215	NYSE	IT	Tue, Jun 16, 2015	86.46	87.63	86.40	87.53
4214	NYSE	IT	Mon, Jun 15, 2015	86.16	86.68	85.06	86.59
4213	NYSE	IT	Fri, Jun 12, 2015	87.10	87.26	86.55	86.99
4212	NYSE	IT	Thu, Jun 11, 2015	86.74	87.44	86.72	87.41
4211	NYSE	IT	Wed, Jun 10, 2015	86.36	86.91	85.92	86.71
4210	NYSE	IT	Tue, Jun 9, 2015	85.74	86.33	85.25	85.87
4209	NYSE	IT	Mon, Jun 8, 2015	86.82	87.27	85.91	86.00
4208	NYSE	IT	Fri, Jun 5, 2015	86.40	87.12	85.96	87.06
4207	NYSE	IT	Thu, Jun 4, 2015	86.52	87.12	86.35	86.59
4206	NYSE	IT	Wed, Jun 3, 2015	86.67	87.89	86.46	87.31
4205	NYSE	IT	Tue, Jun 2, 2015	86.45	86.98	85.96	86.67
4204	NYSE	IT	Mon, Jun 1, 2015	87.88	88.73	86.58	86.88
4203	NYSE	IT	Fri, May 29, 2015	88.50	88.65	86.93	87.48
4202	NYSE	IT	Thu, May 28, 2015	88.53	88.80	87.58	88.22
4201	NYSE	IT	Wed, May 27, 2015	87.08	88.52	86.78	88.41
4200	NYSE	IT	Tue, May 26, 2015	87.02	87.33	86.50	86.97
4199	NYSE	IT	Fri, May 22, 2015	87.47	88.00	87.19	87.21
4198	NYSE	IT	Thu, May 21, 2015	88.30	88.30	87.63	87.72
4197	NYSE	IT	Wed, May 20, 2015	87.65	88.51	87.31	88.13
4196	NYSE	IT	Tue, May 19, 2015	87.64	87.94	87.25	87.42
4195	NYSE	IT	Mon, May 18, 2015	87.20	87.87	87.16	87.76
4194	NYSE	IT	Fri, May 15, 2015	87.69	88.15	86.89	87.47
4193	NYSE	IT	Thu, May 14, 2015	86.50	88.12	86.41	88.04
4192	NYSE	IT	Wed, May 13, 2015	85.09	86.36	84.17	86.20
4191	NYSE	IT	Tue, May 12, 2015	84.20	84.24	82.95	83.75
4190	NYSE	IT	Mon, May 11, 2015	85.34	86.33	84.41	84.47
4189	NYSE	IT	Fri, May 8, 2015	86.03	87.32	85.34	85.61
4188	NYSE	IT	Thu, May 7, 2015	84.46	85.96	84.15	84.98
4187	NYSE	IT	Wed, May 6, 2015	83.64	84.19	83.27	84.10
4186	NYSE	IT	Tue, May 5, 2015	84.69	84.81	83.45	83.63
4185	NYSE	IT	Mon, May 4, 2015	84.35	85.44	84.35	84.69
4184	NYSE	IT	Fri, May 1, 2015	83.38	84.76	83.09	84.09
4183	NYSE	IT	Thu, Apr 30, 2015	82.78	84.02	82.55	82.98
4182	NYSE	IT	Wed, Apr 29, 2015	83.14	83.77	82.61	83.14
4181	NYSE	IT	Tue, Apr 28, 2015	83.24	83.52	82.53	83.28
4180	NYSE	IT	Mon, Apr 27, 2015	83.47	83.96	82.93	83.12
4179	NYSE	IT	Fri, Apr 24, 2015	84.18	84.32	83.38	83.47
4178	NYSE	IT	Thu, Apr 23, 2015	82.73	84.49	82.73	84.25
4177	NYSE	IT	Wed, Apr 22, 2015	83.36	83.51	82.35	82.88
4176	NYSE	IT	Tue, Apr 21, 2015	84.36	84.59	83.54	83.56
4175	NYSE	IT	Mon, Apr 20, 2015	83.68	84.12	83.48	83.86
4174	NYSE	IT	Fri, Apr 17, 2015	83.94	83.94	82.86	83.12
4173	NYSE	IT	Thu, Apr 16, 2015	83.80	84.54	83.58	84.40
4172	NYSE	IT	Wed, Apr 15, 2015	84.13	84.74	84.02	84.14
4171	NYSE	IT	Tue, Apr 14, 2015	84.05	84.41	83.61	83.97
4170	NYSE	IT	Mon, Apr 13, 2015	84.47	84.86	83.85	83.98
4169	NYSE	IT	Fri, Apr 10, 2015	84.71	84.71	84.12	84.66
4168	NYSE	IT	Thu, Apr 9, 2015	84.16	84.65	83.49	84.45
4167	NYSE	IT	Wed, Apr 8, 2015	83.86	84.47	83.45	84.32
4166	NYSE	IT	Tue, Apr 7, 2015	83.77	84.25	83.64	83.70
4165	NYSE	IT	Mon, Apr 6, 2015	82.70	83.72	82.70	83.66
4164	NYSE	IT	Thu, Apr 2, 2015	83.19	83.85	82.98	83.31
4163	NYSE	IT	Wed, Apr 1, 2015	83.64	83.66	82.41	83.41
4162	NYSE	IT	Tue, Mar 31, 2015	83.69	84.12	83.52	83.85
4161	NYSE	IT	Mon, Mar 30, 2015	82.64	84.36	82.54	84.20
4160	NYSE	IT	Fri, Mar 27, 2015	81.37	82.52	81.23	82.42
4159	NYSE	IT	Thu, Mar 26, 2015	81.01	81.98	80.79	81.58
4158	NYSE	IT	Wed, Mar 25, 2015	83.16	83.29	81.47	81.47
4157	NYSE	IT	Tue, Mar 24, 2015	83.61	83.69	82.98	83.13
4156	NYSE	IT	Mon, Mar 23, 2015	83.03	84.05	82.78	83.78
4155	NYSE	IT	Fri, Mar 20, 2015	81.92	83.14	81.92	83.03
4154	NYSE	IT	Thu, Mar 19, 2015	81.61	82.17	81.47	81.73
4153	NYSE	IT	Wed, Mar 18, 2015	81.40	81.90	80.95	81.60
4152	NYSE	IT	Tue, Mar 17, 2015	81.40	81.80	81.25	81.65
4151	NYSE	IT	Mon, Mar 16, 2015	80.48	81.79	80.37	81.45
4150	NYSE	IT	Fri, Mar 13, 2015	80.15	80.57	79.35	80.35
4149	NYSE	IT	Thu, Mar 12, 2015	80.30	80.74	79.82	80.44
4148	NYSE	IT	Wed, Mar 11, 2015	79.89	80.72	79.60	79.92
4147	NYSE	IT	Tue, Mar 10, 2015	80.67	81.06	79.85	79.87
4146	NYSE	IT	Mon, Mar 9, 2015	80.88	81.95	80.67	81.20
4145	NYSE	IT	Fri, Mar 6, 2015	81.42	82.13	80.80	80.99
4144	NYSE	IT	Thu, Mar 5, 2015	81.50	81.90	80.77	81.64
4143	NYSE	IT	Wed, Mar 4, 2015	81.81	82.43	81.13	81.18
4142	NYSE	IT	Tue, Mar 3, 2015	82.40	82.59	81.71	82.18
4141	NYSE	IT	Mon, Mar 2, 2015	83.30	83.40	82.07	82.57
4140	NYSE	IT	Fri, Feb 27, 2015	83.46	84.50	83.05	83.11
4139	NYSE	IT	Thu, Feb 26, 2015	84.48	84.80	83.56	83.60
4138	NYSE	IT	Wed, Feb 25, 2015	84.24	85.03	84.24	84.36
4137	NYSE	IT	Tue, Feb 24, 2015	84.23	84.93	84.12	84.77
4136	NYSE	IT	Mon, Feb 23, 2015	84.40	84.45	83.53	83.99
4135	NYSE	IT	Fri, Feb 20, 2015	83.03	84.60	82.88	84.25
4134	NYSE	IT	Thu, Feb 19, 2015	82.39	83.61	82.24	83.32
4133	NYSE	IT	Wed, Feb 18, 2015	80.52	82.74	80.25	82.65
4132	NYSE	IT	Tue, Feb 17, 2015	81.22	81.41	80.11	80.84
4131	NYSE	IT	Fri, Feb 13, 2015	79.98	81.65	79.94	81.53
4130	NYSE	IT	Thu, Feb 12, 2015	78.94	80.09	78.68	79.89
4129	NYSE	IT	Wed, Feb 11, 2015	78.21	78.79	74.39	78.45
4128	NYSE	IT	Tue, Feb 10, 2015	78.00	78.37	77.23	78.08
4127	NYSE	IT	Mon, Feb 9, 2015	78.59	78.92	77.81	77.92
4126	NYSE	IT	Fri, Feb 6, 2015	78.61	79.58	77.49	78.67
4125	NYSE	IT	Thu, Feb 5, 2015	82.42	82.42	76.72	79.05
4124	NYSE	IT	Wed, Feb 4, 2015	84.53	85.67	84.53	85.34
4123	NYSE	IT	Tue, Feb 3, 2015	83.45	84.64	83.11	84.62
4122	NYSE	IT	Mon, Feb 2, 2015	84.00	84.39	81.60	83.09
4121	NYSE	IT	Fri, Jan 30, 2015	85.43	86.28	83.89	84.22
4120	NYSE	IT	Thu, Jan 29, 2015	84.82	85.95	83.22	85.93
4119	NYSE	IT	Wed, Jan 28, 2015	85.49	85.85	84.15	84.56
4118	NYSE	IT	Tue, Jan 27, 2015	84.72	85.57	83.73	84.43
4117	NYSE	IT	Mon, Jan 26, 2015	85.45	85.91	84.79	85.64
4116	NYSE	IT	Fri, Jan 23, 2015	85.91	86.25	85.32	85.60
4115	NYSE	IT	Thu, Jan 22, 2015	84.61	86.18	83.66	85.92
4114	NYSE	IT	Wed, Jan 21, 2015	84.27	84.88	83.37	84.34
4113	NYSE	IT	Tue, Jan 20, 2015	83.83	84.75	82.65	84.17
4112	NYSE	IT	Fri, Jan 16, 2015	81.87	83.99	81.87	83.92
4111	NYSE	IT	Thu, Jan 15, 2015	82.93	83.12	81.58	81.92
4110	NYSE	IT	Wed, Jan 14, 2015	82.25	83.06	82.04	82.52
4109	NYSE	IT	Tue, Jan 13, 2015	83.53	85.17	82.41	83.28
4108	NYSE	IT	Mon, Jan 12, 2015	83.53	83.53	82.65	82.76
4107	NYSE	IT	Fri, Jan 9, 2015	83.63	83.80	82.41	83.11
4106	NYSE	IT	Thu, Jan 8, 2015	83.02	83.84	82.71	83.43
4105	NYSE	IT	Wed, Jan 7, 2015	81.71	82.70	81.38	82.60
4104	NYSE	IT	Tue, Jan 6, 2015	81.92	82.58	81.07	81.35
4103	NYSE	IT	Mon, Jan 5, 2015	82.88	83.79	82.07	82.10
4102	NYSE	IT	Fri, Jan 2, 2015	84.64	84.85	82.73	83.60
4101	NYSE	IT	Wed, Dec 31, 2014	85.34	85.60	84.15	84.21
4100	NYSE	IT	Tue, Dec 30, 2014	85.11	86.05	84.97	85.01
4099	NYSE	IT	Mon, Dec 29, 2014	85.17	85.88	84.95	85.56
4098	NYSE	IT	Fri, Dec 26, 2014	86.31	86.45	85.37	85.42
4097	NYSE	IT	Wed, Dec 24, 2014	85.53	86.71	85.36	85.92
4096	NYSE	IT	Tue, Dec 23, 2014	85.95	86.14	85.00	85.69
4095	NYSE	IT	Mon, Dec 22, 2014	86.37	86.82	85.38	85.69
4094	NYSE	IT	Fri, Dec 19, 2014	87.16	87.58	85.77	86.51
4093	NYSE	IT	Thu, Dec 18, 2014	85.87	87.43	85.64	87.40
4092	NYSE	IT	Wed, Dec 17, 2014	83.20	85.28	82.39	85.13
4091	NYSE	IT	Tue, Dec 16, 2014	83.99	84.04	82.77	82.97
4090	NYSE	IT	Mon, Dec 15, 2014	82.64	84.63	82.51	84.28
4089	NYSE	IT	Fri, Dec 12, 2014	83.84	84.22	82.59	82.72
4088	NYSE	IT	Thu, Dec 11, 2014	83.98	84.99	83.88	84.50
4087	NYSE	IT	Wed, Dec 10, 2014	83.78	84.44	83.62	83.88
4086	NYSE	IT	Tue, Dec 9, 2014	82.32	83.95	82.14	83.87
4085	NYSE	IT	Mon, Dec 8, 2014	84.78	84.83	83.23	83.35
4084	NYSE	IT	Fri, Dec 5, 2014	84.53	85.01	84.14	84.80
4083	NYSE	IT	Thu, Dec 4, 2014	84.85	85.16	83.91	84.14
4082	NYSE	IT	Wed, Dec 3, 2014	85.12	85.39	83.37	84.80
4081	NYSE	IT	Tue, Dec 2, 2014	85.10	85.36	84.07	84.66
4080	NYSE	IT	Mon, Dec 1, 2014	85.30	86.20	84.43	84.81
4079	NYSE	IT	Fri, Nov 28, 2014	84.49	86.71	84.27	85.48
4078	NYSE	IT	Wed, Nov 26, 2014	84.52	85.04	84.25	84.49
4077	NYSE	IT	Tue, Nov 25, 2014	84.89	85.22	84.49	84.68
4076	NYSE	IT	Mon, Nov 24, 2014	84.44	85.07	84.00	84.89
4075	NYSE	IT	Fri, Nov 21, 2014	84.57	84.76	83.91	84.06
4074	NYSE	IT	Thu, Nov 20, 2014	84.35	84.45	83.60	83.95
4073	NYSE	IT	Wed, Nov 19, 2014	85.53	85.95	84.32	85.07
4072	NYSE	IT	Tue, Nov 18, 2014	86.64	87.11	85.74	85.85
4071	NYSE	IT	Mon, Nov 17, 2014	86.01	86.77	85.74	86.39
4070	NYSE	IT	Fri, Nov 14, 2014	85.83	86.53	85.31	86.05
4069	NYSE	IT	Thu, Nov 13, 2014	85.97	86.28	85.66	86.08
4068	NYSE	IT	Wed, Nov 12, 2014	84.10	85.65	83.96	85.62
4067	NYSE	IT	Tue, Nov 11, 2014	84.09	84.57	83.72	84.57
4066	NYSE	IT	Mon, Nov 10, 2014	83.46	84.41	83.31	83.89
4065	NYSE	IT	Fri, Nov 7, 2014	84.91	84.99	83.50	83.54
4064	NYSE	IT	Thu, Nov 6, 2014	82.00	85.61	81.66	84.60
4063	NYSE	IT	Wed, Nov 5, 2014	81.00	81.08	80.00	80.41
4062	NYSE	IT	Tue, Nov 4, 2014	80.78	81.24	80.22	80.53
4061	NYSE	IT	Mon, Nov 3, 2014	80.77	81.34	80.33	80.80
4060	NYSE	IT	Fri, Oct 31, 2014	80.85	81.04	80.25	80.71
4059	NYSE	IT	Thu, Oct 30, 2014	78.65	79.97	78.53	79.78
4058	NYSE	IT	Wed, Oct 29, 2014	79.11	79.32	78.32	78.99
4057	NYSE	IT	Tue, Oct 28, 2014	77.58	78.85	77.38	78.85
4056	NYSE	IT	Mon, Oct 27, 2014	77.15	77.49	76.49	77.03
4055	NYSE	IT	Fri, Oct 24, 2014	76.06	77.37	75.95	77.31
4054	NYSE	IT	Thu, Oct 23, 2014	77.02	77.77	76.51	77.23
4053	NYSE	IT	Wed, Oct 22, 2014	76.43	76.85	75.84	75.90
4052	NYSE	IT	Tue, Oct 21, 2014	74.70	76.02	74.56	76.00
4051	NYSE	IT	Mon, Oct 20, 2014	73.57	74.37	73.57	74.37
4050	NYSE	IT	Fri, Oct 17, 2014	73.25	73.87	72.87	73.60
4049	NYSE	IT	Thu, Oct 16, 2014	71.40	72.88	71.32	72.58
4048	NYSE	IT	Wed, Oct 15, 2014	71.62	72.99	71.22	72.43
4047	NYSE	IT	Tue, Oct 14, 2014	73.00	73.65	72.62	73.19
4046	NYSE	IT	Mon, Oct 13, 2014	72.69	73.58	72.14	72.53
4045	NYSE	IT	Fri, Oct 10, 2014	73.66	74.46	72.53	72.57
4044	NYSE	IT	Thu, Oct 9, 2014	74.37	75.43	73.54	73.60
4043	NYSE	IT	Wed, Oct 8, 2014	74.44	74.76	73.48	74.74
4042	NYSE	IT	Tue, Oct 7, 2014	74.58	75.46	74.34	74.44
4041	NYSE	IT	Mon, Oct 6, 2014	75.90	75.99	75.23	75.31
4040	NYSE	IT	Fri, Oct 3, 2014	74.20	76.10	74.20	75.61
4039	NYSE	IT	Thu, Oct 2, 2014	73.47	74.10	73.07	73.81
4038	NYSE	IT	Wed, Oct 1, 2014	73.34	73.72	73.02	73.25
4037	NYSE	IT	Tue, Sep 30, 2014	73.84	73.97	73.35	73.47
4036	NYSE	IT	Mon, Sep 29, 2014	72.50	73.95	72.41	73.81
4035	NYSE	IT	Fri, Sep 26, 2014	72.82	73.40	72.55	73.28
4034	NYSE	IT	Thu, Sep 25, 2014	74.24	74.24	72.62	72.82
4033	NYSE	IT	Wed, Sep 24, 2014	73.34	74.47	72.93	74.32
4032	NYSE	IT	Tue, Sep 23, 2014	73.99	74.52	73.18	73.18
4031	NYSE	IT	Mon, Sep 22, 2014	74.80	74.95	74.15	74.43
4030	NYSE	IT	Fri, Sep 19, 2014	75.78	76.15	74.63	74.73
4029	NYSE	IT	Thu, Sep 18, 2014	75.70	75.83	75.09	75.75
4028	NYSE	IT	Wed, Sep 17, 2014	76.31	76.32	75.09	75.30
4027	NYSE	IT	Tue, Sep 16, 2014	76.15	76.81	75.81	76.36
4026	NYSE	IT	Mon, Sep 15, 2014	76.71	76.71	75.94	76.34
4025	NYSE	IT	Fri, Sep 12, 2014	76.65	76.82	76.24	76.79
4024	NYSE	IT	Thu, Sep 11, 2014	76.17	76.77	76.04	76.63
4023	NYSE	IT	Wed, Sep 10, 2014	75.27	76.35	75.27	76.35
4022	NYSE	IT	Tue, Sep 9, 2014	75.98	76.01	74.92	75.33
4021	NYSE	IT	Mon, Sep 8, 2014	75.79	76.00	75.51	75.90
4020	NYSE	IT	Fri, Sep 5, 2014	74.92	75.92	74.63	75.89
4019	NYSE	IT	Thu, Sep 4, 2014	75.01	75.71	74.95	75.18
4018	NYSE	IT	Wed, Sep 3, 2014	75.44	75.72	74.92	75.08
4017	NYSE	IT	Tue, Sep 2, 2014	74.75	75.48	74.39	75.32
4016	NYSE	IT	Fri, Aug 29, 2014	74.04	74.66	73.78	74.59
4015	NYSE	IT	Thu, Aug 28, 2014	73.97	74.44	73.42	74.03
4014	NYSE	IT	Wed, Aug 27, 2014	74.16	74.17	73.63	74.14
4013	NYSE	IT	Tue, Aug 26, 2014	73.97	74.40	73.70	74.12
4012	NYSE	IT	Mon, Aug 25, 2014	74.52	74.52	73.52	73.78
4011	NYSE	IT	Fri, Aug 22, 2014	73.58	74.90	73.44	74.02
4010	NYSE	IT	Thu, Aug 21, 2014	73.72	73.97	73.40	73.85
4009	NYSE	IT	Wed, Aug 20, 2014	73.49	73.91	73.40	73.69
4008	NYSE	IT	Tue, Aug 19, 2014	72.89	73.78	72.71	73.78
4007	NYSE	IT	Mon, Aug 18, 2014	72.39	73.01	72.39	72.91
4006	NYSE	IT	Fri, Aug 15, 2014	73.30	73.74	71.94	72.06
4005	NYSE	IT	Thu, Aug 14, 2014	72.57	73.05	72.45	72.93
4004	NYSE	IT	Wed, Aug 13, 2014	72.37	72.68	71.94	72.51
4003	NYSE	IT	Tue, Aug 12, 2014	72.54	73.19	71.76	72.16
4002	NYSE	IT	Mon, Aug 11, 2014	72.41	73.26	71.79	72.60
4001	NYSE	IT	Fri, Aug 8, 2014	71.27	72.28	71.10	72.15
4000	NYSE	IT	Thu, Aug 7, 2014	71.27	72.05	70.93	71.08
3999	NYSE	IT	Wed, Aug 6, 2014	71.83	72.08	71.06	71.09
3998	NYSE	IT	Tue, Aug 5, 2014	70.85	72.43	69.71	72.08
3997	NYSE	IT	Mon, Aug 4, 2014	68.81	69.47	67.91	69.40
3996	NYSE	IT	Fri, Aug 1, 2014	68.29	68.65	67.83	68.50
3995	NYSE	IT	Thu, Jul 31, 2014	68.82	69.38	68.04	68.42
3994	NYSE	IT	Wed, Jul 30, 2014	69.38	70.04	69.24	69.47
3993	NYSE	IT	Tue, Jul 29, 2014	69.30	69.93	69.18	69.22
3992	NYSE	IT	Mon, Jul 28, 2014	69.90	69.90	69.32	69.49
3991	NYSE	IT	Fri, Jul 25, 2014	69.95	70.29	69.74	69.89
3990	NYSE	IT	Thu, Jul 24, 2014	70.49	70.66	69.95	70.05
3989	NYSE	IT	Wed, Jul 23, 2014	70.39	70.73	70.03	70.25
3988	NYSE	IT	Tue, Jul 22, 2014	70.14	70.67	69.84	70.20
3987	NYSE	IT	Mon, Jul 21, 2014	69.77	70.04	69.21	69.96
3986	NYSE	IT	Fri, Jul 18, 2014	70.00	70.50	69.49	70.31
3985	NYSE	IT	Thu, Jul 17, 2014	70.46	71.17	69.73	69.91
3984	NYSE	IT	Wed, Jul 16, 2014	71.46	71.46	70.53	70.85
3983	NYSE	IT	Tue, Jul 15, 2014	71.20	71.42	70.54	71.00
3982	NYSE	IT	Mon, Jul 14, 2014	71.53	71.68	70.96	71.11
3981	NYSE	IT	Fri, Jul 11, 2014	70.26	71.01	70.04	70.95
3980	NYSE	IT	Thu, Jul 10, 2014	70.01	70.53	69.85	70.47
3979	NYSE	IT	Wed, Jul 9, 2014	70.80	71.51	70.63	71.29
3978	NYSE	IT	Tue, Jul 8, 2014	70.77	71.08	70.45	70.70
3977	NYSE	IT	Mon, Jul 7, 2014	70.98	71.44	70.86	70.99
3976	NYSE	IT	Thu, Jul 3, 2014	70.95	71.70	70.95	71.46
3975	NYSE	IT	Wed, Jul 2, 2014	71.92	72.11	70.58	70.67
3974	NYSE	IT	Tue, Jul 1, 2014	70.89	72.69	70.89	72.08
3973	NYSE	IT	Mon, Jun 30, 2014	70.03	70.54	69.79	70.52
3972	NYSE	IT	Fri, Jun 27, 2014	68.61	70.22	68.41	70.20
3971	NYSE	IT	Thu, Jun 26, 2014	69.43	69.43	68.69	68.90
3970	NYSE	IT	Wed, Jun 25, 2014	68.79	69.68	68.63	69.42
3969	NYSE	IT	Tue, Jun 24, 2014	69.12	69.93	68.80	68.81
3968	NYSE	IT	Mon, Jun 23, 2014	69.80	69.80	69.11	69.43
3967	NYSE	IT	Fri, Jun 20, 2014	69.46	69.96	69.43	69.67
3966	NYSE	IT	Thu, Jun 19, 2014	69.90	69.92	69.15	69.34
3965	NYSE	IT	Wed, Jun 18, 2014	70.07	70.20	69.43	69.77
3964	NYSE	IT	Tue, Jun 17, 2014	69.52	70.64	69.20	70.02
3963	NYSE	IT	Mon, Jun 16, 2014	69.91	70.24	69.38	69.58
3962	NYSE	IT	Fri, Jun 13, 2014	70.34	70.72	69.98	70.10
3961	NYSE	IT	Thu, Jun 12, 2014	70.64	70.64	69.82	70.20
3960	NYSE	IT	Wed, Jun 11, 2014	71.16	71.25	70.45	70.75
3959	NYSE	IT	Tue, Jun 10, 2014	71.90	72.32	71.24	71.40
3958	NYSE	IT	Mon, Jun 9, 2014	71.75	72.49	71.57	71.97
3957	NYSE	IT	Fri, Jun 6, 2014	72.24	72.44	71.81	72.05
3956	NYSE	IT	Thu, Jun 5, 2014	72.76	73.07	71.56	72.00
3955	NYSE	IT	Wed, Jun 4, 2014	71.23	72.48	70.93	72.46
3954	NYSE	IT	Tue, Jun 3, 2014	70.96	71.34	70.88	71.28
3953	NYSE	IT	Mon, Jun 2, 2014	71.16	71.46	70.21	71.17
3952	NYSE	IT	Fri, May 30, 2014	71.05	71.54	70.91	71.09
3951	NYSE	IT	Thu, May 29, 2014	71.10	71.34	70.61	71.10
3950	NYSE	IT	Wed, May 28, 2014	71.33	71.43	70.72	71.10
3949	NYSE	IT	Tue, May 27, 2014	70.85	71.41	70.50	71.29
3948	NYSE	IT	Fri, May 23, 2014	67.91	70.83	67.91	70.73
3947	NYSE	IT	Thu, May 22, 2014	70.11	70.69	69.95	70.01
3946	NYSE	IT	Wed, May 21, 2014	70.53	70.85	70.07	70.11
3945	NYSE	IT	Tue, May 20, 2014	70.44	70.60	69.82	70.40
3944	NYSE	IT	Mon, May 19, 2014	69.88	70.91	69.88	70.51
3943	NYSE	IT	Fri, May 16, 2014	68.34	70.14	68.11	70.01
3942	NYSE	IT	Thu, May 15, 2014	69.47	69.48	67.85	68.48
3941	NYSE	IT	Wed, May 14, 2014	70.50	70.61	69.33	69.57
3940	NYSE	IT	Tue, May 13, 2014	71.19	71.22	70.56	70.59
3939	NYSE	IT	Mon, May 12, 2014	69.72	71.13	69.72	71.06
3938	NYSE	IT	Fri, May 9, 2014	69.67	70.24	68.92	69.50
3937	NYSE	IT	Thu, May 8, 2014	71.11	71.75	69.84	69.88
3936	NYSE	IT	Wed, May 7, 2014	72.10	72.24	70.85	71.31
3935	NYSE	IT	Tue, May 6, 2014	72.83	73.30	71.78	72.24
3934	NYSE	IT	Mon, May 5, 2014	74.30	74.50	72.99	73.30
3933	NYSE	IT	Fri, May 2, 2014	73.86	75.61	73.51	74.90
3932	NYSE	IT	Thu, May 1, 2014	73.00	74.90	71.25	73.54
3931	NYSE	IT	Wed, Apr 30, 2014	67.53	69.06	67.08	68.94
3930	NYSE	IT	Tue, Apr 29, 2014	66.83	67.94	66.48	67.56
3929	NYSE	IT	Mon, Apr 28, 2014	66.46	67.67	65.59	66.66
3928	NYSE	IT	Fri, Apr 25, 2014	66.87	67.10	65.92	66.15
3927	NYSE	IT	Thu, Apr 24, 2014	68.01	68.53	66.73	67.03
3926	NYSE	IT	Wed, Apr 23, 2014	68.41	68.47	67.61	67.63
3925	NYSE	IT	Tue, Apr 22, 2014	67.54	69.06	67.54	68.40
3924	NYSE	IT	Mon, Apr 21, 2014	67.59	67.92	67.35	67.50
3923	NYSE	IT	Thu, Apr 17, 2014	67.43	68.09	67.06	67.57
3922	NYSE	IT	Wed, Apr 16, 2014	67.23	68.16	66.68	67.75
3921	NYSE	IT	Tue, Apr 15, 2014	66.70	67.40	65.55	66.81
3920	NYSE	IT	Mon, Apr 14, 2014	66.23	67.21	65.75	66.56
3919	NYSE	IT	Fri, Apr 11, 2014	65.61	67.15	65.61	65.73
3918	NYSE	IT	Thu, Apr 10, 2014	66.73	68.87	66.30	66.49
3917	NYSE	IT	Wed, Apr 9, 2014	67.47	68.76	67.27	68.63
3916	NYSE	IT	Tue, Apr 8, 2014	66.91	67.75	66.50	67.28
3915	NYSE	IT	Mon, Apr 7, 2014	67.64	68.04	66.23	66.89
3914	NYSE	IT	Fri, Apr 4, 2014	69.55	69.67	67.79	67.85
3913	NYSE	IT	Thu, Apr 3, 2014	70.03	70.78	68.75	69.21
3912	NYSE	IT	Wed, Apr 2, 2014	70.45	70.75	70.05	70.12
3911	NYSE	IT	Tue, Apr 1, 2014	69.59	70.62	69.47	70.31
3910	NYSE	IT	Mon, Mar 31, 2014	67.73	69.52	67.54	69.44
3909	NYSE	IT	Fri, Mar 28, 2014	67.74	68.40	66.98	67.06
3908	NYSE	IT	Thu, Mar 27, 2014	68.80	68.88	67.25	67.58
3907	NYSE	IT	Wed, Mar 26, 2014	71.04	71.27	68.78	68.81
3906	NYSE	IT	Tue, Mar 25, 2014	71.60	71.83	70.58	70.74
3905	NYSE	IT	Mon, Mar 24, 2014	71.97	72.45	70.56	71.26
3904	NYSE	IT	Fri, Mar 21, 2014	73.18	73.53	72.23	72.70
3903	NYSE	IT	Thu, Mar 20, 2014	72.35	72.98	72.05	72.90
3902	NYSE	IT	Wed, Mar 19, 2014	73.21	73.24	72.20	72.54
3901	NYSE	IT	Tue, Mar 18, 2014	72.60	73.52	72.60	73.35
3900	NYSE	IT	Mon, Mar 17, 2014	72.38	73.47	72.31	72.49
3899	NYSE	IT	Fri, Mar 14, 2014	71.61	72.65	71.61	72.12
3898	NYSE	IT	Thu, Mar 13, 2014	73.23	73.29	71.56	71.82
3897	NYSE	IT	Wed, Mar 12, 2014	72.27	73.24	72.00	73.08
3896	NYSE	IT	Tue, Mar 11, 2014	72.94	73.30	72.31	72.65
3895	NYSE	IT	Mon, Mar 10, 2014	72.72	73.35	72.22	72.83
3894	NYSE	IT	Fri, Mar 7, 2014	72.36	73.02	72.11	73.00
3893	NYSE	IT	Thu, Mar 6, 2014	71.50	72.66	71.23	72.22
3892	NYSE	IT	Wed, Mar 5, 2014	71.45	72.00	70.95	71.49
3891	NYSE	IT	Tue, Mar 4, 2014	70.08	71.73	69.99	71.39
3890	NYSE	IT	Mon, Mar 3, 2014	68.61	69.84	68.28	69.50
3889	NYSE	IT	Fri, Feb 28, 2014	69.23	70.35	69.05	69.56
3888	NYSE	IT	Thu, Feb 27, 2014	68.80	69.67	68.64	69.45
3887	NYSE	IT	Wed, Feb 26, 2014	68.34	69.44	68.25	68.96
3886	NYSE	IT	Tue, Feb 25, 2014	67.50	68.28	67.43	68.14
3885	NYSE	IT	Mon, Feb 24, 2014	66.50	67.96	66.50	67.55
3884	NYSE	IT	Fri, Feb 21, 2014	65.90	66.80	65.32	66.54
3883	NYSE	IT	Thu, Feb 20, 2014	65.95	66.24	65.16	65.77
3882	NYSE	IT	Wed, Feb 19, 2014	66.24	66.86	65.72	65.74
3881	NYSE	IT	Tue, Feb 18, 2014	66.80	66.81	66.29	66.37
3880	NYSE	IT	Fri, Feb 14, 2014	66.80	67.26	66.52	66.64
3879	NYSE	IT	Thu, Feb 13, 2014	66.23	67.54	65.62	67.06
3878	NYSE	IT	Wed, Feb 12, 2014	65.63	66.41	65.53	66.25
3877	NYSE	IT	Tue, Feb 11, 2014	64.63	65.82	64.63	65.40
3876	NYSE	IT	Mon, Feb 10, 2014	65.20	65.38	63.97	64.64
3875	NYSE	IT	Fri, Feb 7, 2014	62.81	65.45	62.46	65.33
3874	NYSE	IT	Thu, Feb 6, 2014	62.90	64.03	61.28	62.51
3873	NYSE	IT	Wed, Feb 5, 2014	66.53	67.03	65.87	66.57
3872	NYSE	IT	Tue, Feb 4, 2014	65.96	66.76	65.39	66.53
3871	NYSE	IT	Mon, Feb 3, 2014	70.16	70.65	65.63	65.71
3870	NYSE	IT	Fri, Jan 31, 2014	70.12	70.72	68.98	70.33
3869	NYSE	IT	Thu, Jan 30, 2014	69.32	70.49	68.76	70.32
3868	NYSE	IT	Wed, Jan 29, 2014	68.60	69.26	68.22	68.80
3867	NYSE	IT	Tue, Jan 28, 2014	68.07	69.06	68.07	69.03
3866	NYSE	IT	Mon, Jan 27, 2014	68.31	68.52	67.35	68.03
3865	NYSE	IT	Fri, Jan 24, 2014	69.27	69.86	68.01	68.19
3864	NYSE	IT	Thu, Jan 23, 2014	69.38	69.66	68.91	69.52
3863	NYSE	IT	Wed, Jan 22, 2014	69.68	70.34	68.92	69.72
3862	NYSE	IT	Tue, Jan 21, 2014	69.75	70.05	69.15	69.40
3861	NYSE	IT	Fri, Jan 17, 2014	69.35	69.90	69.04	69.34
3860	NYSE	IT	Thu, Jan 16, 2014	70.81	70.84	69.19	69.59
3859	NYSE	IT	Wed, Jan 15, 2014	69.13	69.53	69.13	69.28
3858	NYSE	IT	Tue, Jan 14, 2014	68.83	69.35	68.35	69.04
3857	NYSE	IT	Mon, Jan 13, 2014	69.61	69.96	68.28	68.49
3856	NYSE	IT	Fri, Jan 10, 2014	68.82	70.09	68.65	69.87
3855	NYSE	IT	Thu, Jan 9, 2014	69.87	70.04	69.55	70.03
3854	NYSE	IT	Wed, Jan 8, 2014	69.16	69.58	68.68	69.56
3853	NYSE	IT	Tue, Jan 7, 2014	69.27	69.54	68.81	69.05
3852	NYSE	IT	Mon, Jan 6, 2014	70.03	70.63	68.90	69.05
3851	NYSE	IT	Fri, Jan 3, 2014	69.94	70.56	69.65	69.74
3850	NYSE	IT	Thu, Jan 2, 2014	70.89	70.92	69.58	69.80
3849	NYSE	IT	Tue, Dec 31, 2013	70.68	71.22	70.68	71.05
3848	NYSE	IT	Mon, Dec 30, 2013	70.03	70.80	69.80	70.58
3847	NYSE	IT	Fri, Dec 27, 2013	70.90	71.49	70.23	70.23
3846	NYSE	IT	Thu, Dec 26, 2013	70.29	71.47	70.29	71.22
3845	NYSE	IT	Tue, Dec 24, 2013	69.40	70.38	68.74	70.30
3844	NYSE	IT	Mon, Dec 23, 2013	69.15	69.76	68.90	69.51
3843	NYSE	IT	Fri, Dec 20, 2013	67.62	68.84	67.32	68.74
3842	NYSE	IT	Thu, Dec 19, 2013	67.88	68.08	67.23	67.59
3841	NYSE	IT	Wed, Dec 18, 2013	67.20	68.00	66.99	67.85
3840	NYSE	IT	Tue, Dec 17, 2013	67.04	67.33	66.37	67.29
3839	NYSE	IT	Mon, Dec 16, 2013	68.21	68.21	66.58	67.08
3838	NYSE	IT	Fri, Dec 13, 2013	66.28	66.52	66.07	66.46
3837	NYSE	IT	Thu, Dec 12, 2013	65.28	66.30	65.08	66.21
3836	NYSE	IT	Wed, Dec 11, 2013	66.84	66.84	65.30	65.40
3835	NYSE	IT	Tue, Dec 10, 2013	65.81	66.34	65.62	65.83
3834	NYSE	IT	Mon, Dec 9, 2013	66.84	66.84	65.75	66.18
3833	NYSE	IT	Fri, Dec 6, 2013	66.48	66.63	65.84	66.49
3832	NYSE	IT	Thu, Dec 5, 2013	65.88	65.88	64.86	65.72
3831	NYSE	IT	Wed, Dec 4, 2013	64.83	65.46	63.95	65.03
3830	NYSE	IT	Tue, Dec 3, 2013	65.01	65.57	64.68	65.43
3829	NYSE	IT	Mon, Dec 2, 2013	64.59	65.68	64.43	65.43
3828	NYSE	IT	Fri, Nov 29, 2013	65.75	65.75	64.65	64.65
3827	NYSE	IT	Wed, Nov 27, 2013	65.44	65.74	65.19	65.60
3826	NYSE	IT	Tue, Nov 26, 2013	64.44	65.53	64.25	65.37
3825	NYSE	IT	Mon, Nov 25, 2013	64.68	64.68	64.36	64.55
3824	NYSE	IT	Fri, Nov 22, 2013	64.37	64.68	64.16	64.59
3823	NYSE	IT	Thu, Nov 21, 2013	63.94	64.74	63.85	64.45
3822	NYSE	IT	Wed, Nov 20, 2013	64.57	64.57	64.02	64.34
3821	NYSE	IT	Tue, Nov 19, 2013	64.17	64.64	63.85	64.57
3820	NYSE	IT	Mon, Nov 18, 2013	63.55	64.48	63.51	64.21
3819	NYSE	IT	Fri, Nov 15, 2013	63.05	63.51	63.05	63.49
3818	NYSE	IT	Thu, Nov 14, 2013	62.25	63.11	62.03	63.06
3817	NYSE	IT	Wed, Nov 13, 2013	61.06	62.30	60.97	62.27
3816	NYSE	IT	Tue, Nov 12, 2013	60.57	61.35	60.57	61.33
3815	NYSE	IT	Mon, Nov 11, 2013	60.00	60.84	60.00	60.78
3814	NYSE	IT	Fri, Nov 8, 2013	58.08	60.25	58.08	60.24
3813	NYSE	IT	Thu, Nov 7, 2013	58.57	59.51	57.19	57.82
3812	NYSE	IT	Wed, Nov 6, 2013	58.68	59.05	57.99	58.50
3811	NYSE	IT	Tue, Nov 5, 2013	58.72	58.83	58.41	58.45
3810	NYSE	IT	Mon, Nov 4, 2013	59.46	59.55	58.82	58.85
3809	NYSE	IT	Fri, Nov 1, 2013	59.19	59.78	59.07	59.19
3808	NYSE	IT	Thu, Oct 31, 2013	60.07	60.21	58.92	58.95
3807	NYSE	IT	Wed, Oct 30, 2013	60.96	60.96	60.01	60.11
3806	NYSE	IT	Tue, Oct 29, 2013	61.40	61.40	60.43	60.89
3805	NYSE	IT	Mon, Oct 28, 2013	60.92	61.12	60.53	61.10
3804	NYSE	IT	Fri, Oct 25, 2013	60.81	60.94	60.14	60.94
3803	NYSE	IT	Thu, Oct 24, 2013	60.56	60.75	60.25	60.61
3802	NYSE	IT	Wed, Oct 23, 2013	60.72	60.73	59.92	60.49
3801	NYSE	IT	Tue, Oct 22, 2013	61.23	61.44	60.57	61.09
3800	NYSE	IT	Mon, Oct 21, 2013	60.85	61.22	60.60	61.18
3799	NYSE	IT	Fri, Oct 18, 2013	60.19	60.79	59.96	60.71
3798	NYSE	IT	Thu, Oct 17, 2013	59.32	60.17	58.94	60.09
3797	NYSE	IT	Wed, Oct 16, 2013	58.81	59.43	58.75	59.38
3796	NYSE	IT	Tue, Oct 15, 2013	59.05	59.62	58.19	58.47
3795	NYSE	IT	Mon, Oct 14, 2013	58.82	59.28	58.53	59.08
3794	NYSE	IT	Fri, Oct 11, 2013	58.96	59.36	58.68	59.07
3793	NYSE	IT	Thu, Oct 10, 2013	58.41	59.00	58.07	58.95
3792	NYSE	IT	Wed, Oct 9, 2013	58.56	58.56	57.38	57.68
3791	NYSE	IT	Tue, Oct 8, 2013	59.45	59.61	58.46	58.49
3790	NYSE	IT	Mon, Oct 7, 2013	59.53	60.07	59.33	59.51
3789	NYSE	IT	Fri, Oct 4, 2013	59.53	60.25	59.00	60.01
3788	NYSE	IT	Thu, Oct 3, 2013	59.31	59.42	58.26	59.36
3787	NYSE	IT	Wed, Oct 2, 2013	59.52	59.77	59.18	59.62
3786	NYSE	IT	Tue, Oct 1, 2013	59.96	60.87	59.42	59.78
3785	NYSE	IT	Mon, Sep 30, 2013	59.29	60.28	59.22	60.00
3784	NYSE	IT	Fri, Sep 27, 2013	59.29	60.13	59.13	59.98
3783	NYSE	IT	Thu, Sep 26, 2013	59.14	59.86	58.96	59.70
3782	NYSE	IT	Wed, Sep 25, 2013	59.50	59.94	59.24	59.24
3781	NYSE	IT	Tue, Sep 24, 2013	59.12	59.79	58.92	59.57
3780	NYSE	IT	Mon, Sep 23, 2013	58.33	59.43	58.25	59.26
3779	NYSE	IT	Fri, Sep 20, 2013	59.76	59.78	58.45	58.53
3778	NYSE	IT	Thu, Sep 19, 2013	58.06	58.80	57.95	58.68
3777	NYSE	IT	Wed, Sep 18, 2013	56.97	57.99	56.66	57.81
3776	NYSE	IT	Tue, Sep 17, 2013	56.91	57.00	56.57	56.89
3775	NYSE	IT	Mon, Sep 16, 2013	57.33	57.54	56.55	56.78
3774	NYSE	IT	Fri, Sep 13, 2013	57.83	57.93	56.87	56.95
3773	NYSE	IT	Thu, Sep 12, 2013	58.11	58.33	57.84	57.90
3772	NYSE	IT	Wed, Sep 11, 2013	58.22	58.63	58.11	58.19
3771	NYSE	IT	Tue, Sep 10, 2013	58.18	58.42	58.02	58.29
3770	NYSE	IT	Mon, Sep 9, 2013	57.13	57.96	57.12	57.70
3769	NYSE	IT	Fri, Sep 6, 2013	57.55	57.72	56.58	56.93
3768	NYSE	IT	Thu, Sep 5, 2013	57.42	58.00	57.42	57.51
3767	NYSE	IT	Wed, Sep 4, 2013	57.20	57.90	57.01	57.56
3766	NYSE	IT	Tue, Sep 3, 2013	57.95	58.60	56.71	57.03
3765	NYSE	IT	Fri, Aug 30, 2013	58.54	58.54	57.88	57.97
3764	NYSE	IT	Thu, Aug 29, 2013	57.51	58.76	57.51	58.61
3763	NYSE	IT	Wed, Aug 28, 2013	57.62	58.13	57.60	57.78
3762	NYSE	IT	Tue, Aug 27, 2013	57.85	58.45	57.59	57.74
3761	NYSE	IT	Mon, Aug 26, 2013	58.47	59.07	58.32	58.55
3760	NYSE	IT	Fri, Aug 23, 2013	58.58	58.98	57.79	58.51
3759	NYSE	IT	Thu, Aug 22, 2013	57.80	58.99	57.58	58.55
3758	NYSE	IT	Wed, Aug 21, 2013	58.02	58.36	57.56	57.57
3757	NYSE	IT	Tue, Aug 20, 2013	58.21	58.66	58.01	58.37
3756	NYSE	IT	Mon, Aug 19, 2013	58.27	58.87	57.95	58.08
3755	NYSE	IT	Fri, Aug 16, 2013	58.25	58.85	58.07	58.42
3754	NYSE	IT	Thu, Aug 15, 2013	59.11	59.34	58.37	58.37
3753	NYSE	IT	Wed, Aug 14, 2013	59.57	59.95	59.50	59.59
3752	NYSE	IT	Tue, Aug 13, 2013	59.21	59.85	59.16	59.77
3751	NYSE	IT	Mon, Aug 12, 2013	57.85	59.30	57.82	59.28
3750	NYSE	IT	Fri, Aug 9, 2013	57.95	58.37	57.81	58.26
3749	NYSE	IT	Thu, Aug 8, 2013	57.15	58.01	57.15	57.86
3748	NYSE	IT	Wed, Aug 7, 2013	57.79	58.65	56.71	56.95
3747	NYSE	IT	Tue, Aug 6, 2013	57.25	58.19	57.18	57.87
3746	NYSE	IT	Mon, Aug 5, 2013	56.53	57.99	55.75	57.00
3745	NYSE	IT	Fri, Aug 2, 2013	57.84	59.62	56.56	56.74
3744	NYSE	IT	Thu, Aug 1, 2013	60.65	63.00	60.43	62.08
3743	NYSE	IT	Wed, Jul 31, 2013	60.43	60.73	59.61	60.01
3742	NYSE	IT	Tue, Jul 30, 2013	60.71	61.05	60.37	60.47
3741	NYSE	IT	Mon, Jul 29, 2013	60.10	60.61	60.10	60.39
3740	NYSE	IT	Fri, Jul 26, 2013	61.01	61.34	60.19	60.37
3739	NYSE	IT	Thu, Jul 25, 2013	60.74	61.48	60.45	61.36
3738	NYSE	IT	Wed, Jul 24, 2013	60.75	60.93	60.10	60.80
3737	NYSE	IT	Tue, Jul 23, 2013	60.61	61.05	60.31	60.62
3736	NYSE	IT	Mon, Jul 22, 2013	60.13	60.64	60.00	60.55
3735	NYSE	IT	Fri, Jul 19, 2013	59.90	60.23	59.69	60.07
3734	NYSE	IT	Thu, Jul 18, 2013	60.19	60.72	59.31	60.06
3733	NYSE	IT	Wed, Jul 17, 2013	60.30	60.41	59.79	59.92
3732	NYSE	IT	Tue, Jul 16, 2013	61.12	61.12	59.41	60.17
3731	NYSE	IT	Mon, Jul 15, 2013	61.12	61.29	60.54	61.06
3730	NYSE	IT	Fri, Jul 12, 2013	61.39	61.89	60.81	61.21
3729	NYSE	IT	Thu, Jul 11, 2013	60.92	61.50	60.69	61.26
3728	NYSE	IT	Wed, Jul 10, 2013	59.54	60.42	59.54	60.18
3727	NYSE	IT	Tue, Jul 9, 2013	60.44	60.75	59.60	59.67
3726	NYSE	IT	Mon, Jul 8, 2013	59.54	60.19	59.42	59.94
3725	NYSE	IT	Fri, Jul 5, 2013	58.10	59.17	58.10	59.11
3724	NYSE	IT	Wed, Jul 3, 2013	57.15	58.21	57.15	58.03
3723	NYSE	IT	Tue, Jul 2, 2013	57.64	58.17	57.10	57.43
3722	NYSE	IT	Mon, Jul 1, 2013	57.12	58.30	57.12	57.70
3721	NYSE	IT	Fri, Jun 28, 2013	57.98	57.98	56.72	56.99
3720	NYSE	IT	Thu, Jun 27, 2013	57.38	58.80	57.37	58.17
3719	NYSE	IT	Wed, Jun 26, 2013	56.83	58.10	56.64	57.04
3718	NYSE	IT	Tue, Jun 25, 2013	56.75	56.93	55.53	56.41
3717	NYSE	IT	Mon, Jun 24, 2013	56.59	57.10	56.22	56.38
3716	NYSE	IT	Fri, Jun 21, 2013	56.74	57.64	56.23	57.47
3715	NYSE	IT	Thu, Jun 20, 2013	56.88	57.54	56.37	56.41
3714	NYSE	IT	Wed, Jun 19, 2013	58.69	58.74	57.80	57.82
3713	NYSE	IT	Tue, Jun 18, 2013	58.01	59.09	57.96	58.74
3712	NYSE	IT	Mon, Jun 17, 2013	57.51	58.20	57.39	57.82
3711	NYSE	IT	Fri, Jun 14, 2013	57.33	57.60	56.98	57.02
3710	NYSE	IT	Thu, Jun 13, 2013	56.53	57.56	56.38	57.34
3709	NYSE	IT	Wed, Jun 12, 2013	57.26	57.26	56.42	56.62
3708	NYSE	IT	Tue, Jun 11, 2013	56.33	57.53	55.87	57.07
3707	NYSE	IT	Mon, Jun 10, 2013	57.66	57.68	56.92	57.12
3706	NYSE	IT	Fri, Jun 7, 2013	57.50	57.93	56.88	57.66
3705	NYSE	IT	Thu, Jun 6, 2013	55.85	57.24	55.57	57.24
3704	NYSE	IT	Wed, Jun 5, 2013	56.08	56.61	55.71	55.73
3703	NYSE	IT	Tue, Jun 4, 2013	56.41	56.94	56.09	56.09
3702	NYSE	IT	Mon, Jun 3, 2013	56.75	56.75	55.63	56.30
3701	NYSE	IT	Fri, May 31, 2013	57.14	57.57	56.60	56.61
3700	NYSE	IT	Thu, May 30, 2013	57.02	57.52	56.88	57.32
3699	NYSE	IT	Wed, May 29, 2013	57.01	57.38	56.33	57.08
3698	NYSE	IT	Tue, May 28, 2013	57.19	57.57	56.95	57.37
3697	NYSE	IT	Fri, May 24, 2013	56.46	56.74	56.01	56.71
3696	NYSE	IT	Thu, May 23, 2013	56.28	56.73	56.19	56.73
3695	NYSE	IT	Wed, May 22, 2013	58.20	58.20	56.85	56.96
3694	NYSE	IT	Tue, May 21, 2013	57.79	58.28	57.67	58.19
3693	NYSE	IT	Mon, May 20, 2013	57.76	57.98	57.48	57.71
3692	NYSE	IT	Fri, May 17, 2013	57.57	57.81	57.26	57.81
3691	NYSE	IT	Thu, May 16, 2013	58.69	58.69	57.55	57.57
3690	NYSE	IT	Wed, May 15, 2013	58.00	58.60	57.91	58.51
3689	NYSE	IT	Tue, May 14, 2013	57.09	57.89	57.09	57.87
3688	NYSE	IT	Mon, May 13, 2013	57.80	57.88	56.80	57.07
3687	NYSE	IT	Fri, May 10, 2013	57.47	57.94	57.43	57.83
3686	NYSE	IT	Thu, May 9, 2013	57.60	57.88	57.34	57.48
3685	NYSE	IT	Wed, May 8, 2013	57.14	57.69	56.77	57.69
3684	NYSE	IT	Tue, May 7, 2013	56.35	57.21	56.26	57.16
3683	NYSE	IT	Mon, May 6, 2013	56.40	56.55	56.04	56.33
3682	NYSE	IT	Fri, May 3, 2013	56.04	56.86	55.98	56.52
3681	NYSE	IT	Thu, May 2, 2013	56.35	56.35	53.50	55.58
3680	NYSE	IT	Wed, May 1, 2013	57.72	58.39	56.68	56.80
3679	NYSE	IT	Tue, Apr 30, 2013	56.86	58.60	56.86	57.85
3678	NYSE	IT	Mon, Apr 29, 2013	57.02	57.06	56.64	57.00
3677	NYSE	IT	Fri, Apr 26, 2013	57.09	57.30	56.65	56.74
3676	NYSE	IT	Thu, Apr 25, 2013	57.12	57.40	56.92	57.06
3675	NYSE	IT	Wed, Apr 24, 2013	57.00	57.21	56.68	56.85
3674	NYSE	IT	Tue, Apr 23, 2013	56.95	57.31	56.16	57.12
3673	NYSE	IT	Mon, Apr 22, 2013	56.35	56.79	55.71	56.67
3672	NYSE	IT	Fri, Apr 19, 2013	56.21	56.41	55.63	56.33
3671	NYSE	IT	Thu, Apr 18, 2013	56.50	56.50	55.49	56.01
3670	NYSE	IT	Wed, Apr 17, 2013	56.49	56.62	56.02	56.36
3669	NYSE	IT	Tue, Apr 16, 2013	56.09	56.86	55.53	56.84
3668	NYSE	IT	Mon, Apr 15, 2013	57.34	57.34	55.56	55.60
3667	NYSE	IT	Fri, Apr 12, 2013	57.07	57.59	56.54	57.53
3666	NYSE	IT	Thu, Apr 11, 2013	57.53	57.53	57.16	57.39
3665	NYSE	IT	Wed, Apr 10, 2013	54.95	57.61	54.78	57.37
3664	NYSE	IT	Tue, Apr 9, 2013	54.42	54.51	54.00	54.26
3663	NYSE	IT	Mon, Apr 8, 2013	53.80	54.44	53.78	54.43
3662	NYSE	IT	Fri, Apr 5, 2013	53.40	53.71	53.01	53.65
3661	NYSE	IT	Thu, Apr 4, 2013	54.25	54.25	53.38	53.81
3660	NYSE	IT	Wed, Apr 3, 2013	54.82	54.85	53.97	54.31
3659	NYSE	IT	Tue, Apr 2, 2013	54.75	54.95	54.40	54.63
3658	NYSE	IT	Mon, Apr 1, 2013	54.57	54.79	54.10	54.48
3657	NYSE	IT	Thu, Mar 28, 2013	53.12	54.52	53.12	54.41
3656	NYSE	IT	Wed, Mar 27, 2013	52.94	53.33	52.39	53.25
3655	NYSE	IT	Tue, Mar 26, 2013	53.37	53.77	53.06	53.24
3654	NYSE	IT	Mon, Mar 25, 2013	53.72	53.76	52.70	53.10
3653	NYSE	IT	Fri, Mar 22, 2013	53.76	53.78	53.29	53.56
3652	NYSE	IT	Thu, Mar 21, 2013	53.39	53.79	53.16	53.50
3651	NYSE	IT	Wed, Mar 20, 2013	53.14	53.95	53.10	53.68
3650	NYSE	IT	Tue, Mar 19, 2013	53.45	53.49	52.36	52.96
3649	NYSE	IT	Mon, Mar 18, 2013	51.94	53.44	51.87	53.21
3648	NYSE	IT	Fri, Mar 15, 2013	51.93	52.43	51.90	52.09
3647	NYSE	IT	Thu, Mar 14, 2013	52.13	52.40	51.64	52.10
3646	NYSE	IT	Wed, Mar 13, 2013	51.68	52.13	51.53	52.12
3645	NYSE	IT	Tue, Mar 12, 2013	51.75	51.81	51.55	51.73
3644	NYSE	IT	Mon, Mar 11, 2013	51.38	51.78	51.34	51.74
3643	NYSE	IT	Fri, Mar 8, 2013	51.43	51.60	50.87	51.53
3642	NYSE	IT	Thu, Mar 7, 2013	51.71	51.88	50.95	51.12
3641	NYSE	IT	Wed, Mar 6, 2013	52.00	52.25	51.55	51.73
3640	NYSE	IT	Tue, Mar 5, 2013	51.04	51.81	51.04	51.81
3639	NYSE	IT	Mon, Mar 4, 2013	49.83	51.08	49.53	50.96
3638	NYSE	IT	Fri, Mar 1, 2013	49.21	49.89	48.96	49.83
3637	NYSE	IT	Thu, Feb 28, 2013	49.29	49.82	49.14	49.76
3636	NYSE	IT	Wed, Feb 27, 2013	48.65	49.61	48.53	49.29
3635	NYSE	IT	Tue, Feb 26, 2013	48.65	49.17	48.42	48.90
3634	NYSE	IT	Mon, Feb 25, 2013	48.89	49.46	48.55	48.55
3633	NYSE	IT	Fri, Feb 22, 2013	48.19	48.62	48.08	48.61
3632	NYSE	IT	Thu, Feb 21, 2013	48.72	48.75	47.99	48.10
3631	NYSE	IT	Wed, Feb 20, 2013	49.21	49.59	48.86	48.86
3630	NYSE	IT	Tue, Feb 19, 2013	48.83	49.27	48.43	49.24
3629	NYSE	IT	Fri, Feb 15, 2013	48.71	48.93	48.34	48.91
3628	NYSE	IT	Thu, Feb 14, 2013	48.63	48.89	48.29	48.53
3627	NYSE	IT	Wed, Feb 13, 2013	48.72	49.27	48.43	48.90
3626	NYSE	IT	Tue, Feb 12, 2013	49.44	49.73	49.13	49.37
3625	NYSE	IT	Mon, Feb 11, 2013	49.74	50.08	49.30	49.49
3624	NYSE	IT	Fri, Feb 8, 2013	50.19	50.26	48.81	49.75
3623	NYSE	IT	Thu, Feb 7, 2013	51.68	52.41	48.70	50.30
3622	NYSE	IT	Wed, Feb 6, 2013	52.61	52.86	52.30	52.73
3621	NYSE	IT	Tue, Feb 5, 2013	52.37	52.95	52.19	52.84
3620	NYSE	IT	Mon, Feb 4, 2013	52.00	52.86	51.63	51.86
3619	NYSE	IT	Fri, Feb 1, 2013	51.84	52.64	51.60	52.42
3618	NYSE	IT	Thu, Jan 31, 2013	51.57	52.05	50.92	51.51
3617	NYSE	IT	Wed, Jan 30, 2013	52.33	52.38	51.66	51.71
3616	NYSE	IT	Tue, Jan 29, 2013	52.32	52.67	52.09	52.23
3615	NYSE	IT	Mon, Jan 28, 2013	52.76	53.29	52.11	52.37
3614	NYSE	IT	Fri, Jan 25, 2013	51.54	53.44	51.37	52.83
3613	NYSE	IT	Thu, Jan 24, 2013	49.80	51.60	49.55	51.50
3612	NYSE	IT	Wed, Jan 23, 2013	50.00	50.14	49.89	49.95
3611	NYSE	IT	Tue, Jan 22, 2013	49.90	50.01	49.64	49.99
3610	NYSE	IT	Fri, Jan 18, 2013	49.70	50.00	49.40	49.97
3609	NYSE	IT	Thu, Jan 17, 2013	49.96	50.00	49.41	49.60
3608	NYSE	IT	Wed, Jan 16, 2013	50.17	50.17	49.54	49.74
3607	NYSE	IT	Tue, Jan 15, 2013	49.95	50.34	49.51	50.20
3606	NYSE	IT	Mon, Jan 14, 2013	49.65	50.35	49.57	50.32
3605	NYSE	IT	Fri, Jan 11, 2013	49.69	50.12	49.54	49.91
3604	NYSE	IT	Thu, Jan 10, 2013	49.50	49.64	49.22	49.60
3603	NYSE	IT	Wed, Jan 9, 2013	49.08	49.30	48.94	49.20
3602	NYSE	IT	Tue, Jan 8, 2013	48.54	49.16	48.48	49.04
3601	NYSE	IT	Mon, Jan 7, 2013	48.64	49.03	48.48	48.56
3600	NYSE	IT	Fri, Jan 4, 2013	48.88	49.05	48.46	48.70
3599	NYSE	IT	Thu, Jan 3, 2013	47.40	49.70	47.39	48.70
3598	NYSE	IT	Wed, Jan 2, 2013	46.87	47.49	46.52	47.42
3597	NYSE	IT	Mon, Dec 31, 2012	45.15	46.29	44.96	46.02
3596	NYSE	IT	Fri, Dec 28, 2012	44.79	45.70	44.79	45.35
3595	NYSE	IT	Thu, Dec 27, 2012	45.29	45.31	44.41	45.06
3594	NYSE	IT	Wed, Dec 26, 2012	46.13	46.13	43.80	45.30
3593	NYSE	IT	Mon, Dec 24, 2012	45.72	46.05	45.30	46.05
3592	NYSE	IT	Fri, Dec 21, 2012	45.28	45.91	44.85	45.73
3591	NYSE	IT	Thu, Dec 20, 2012	46.65	47.37	46.00	46.16
3590	NYSE	IT	Wed, Dec 19, 2012	46.50	46.94	46.35	46.50
3589	NYSE	IT	Tue, Dec 18, 2012	46.18	46.50	45.91	46.40
3588	NYSE	IT	Mon, Dec 17, 2012	46.23	46.27	44.65	46.01
3587	NYSE	IT	Fri, Dec 14, 2012	46.44	46.91	46.30	46.38
3586	NYSE	IT	Thu, Dec 13, 2012	47.17	47.59	46.51	46.51
3585	NYSE	IT	Wed, Dec 12, 2012	47.90	47.90	46.87	47.17
3584	NYSE	IT	Tue, Dec 11, 2012	46.95	47.85	46.95	47.63
3583	NYSE	IT	Mon, Dec 10, 2012	46.59	46.96	46.48	46.94
3582	NYSE	IT	Fri, Dec 7, 2012	46.81	46.87	46.39	46.69
3581	NYSE	IT	Thu, Dec 6, 2012	46.52	46.94	46.27	46.63
3580	NYSE	IT	Wed, Dec 5, 2012	46.35	46.99	45.83	46.67
3579	NYSE	IT	Tue, Dec 4, 2012	47.14	47.51	46.32	46.48
3578	NYSE	IT	Mon, Dec 3, 2012	47.62	47.93	46.80	47.23
3577	NYSE	IT	Fri, Nov 30, 2012	47.87	47.98	47.56	47.88
3576	NYSE	IT	Thu, Nov 29, 2012	47.58	47.95	47.10	47.72
3575	NYSE	IT	Wed, Nov 28, 2012	47.03	47.47	46.51	47.43
3574	NYSE	IT	Tue, Nov 27, 2012	47.55	47.57	47.15	47.23
3573	NYSE	IT	Mon, Nov 26, 2012	47.06	48.23	46.88	47.66
3572	NYSE	IT	Fri, Nov 23, 2012	46.88	47.41	46.66	47.34
3571	NYSE	IT	Wed, Nov 21, 2012	46.24	46.89	46.16	46.87
3570	NYSE	IT	Tue, Nov 20, 2012	45.97	46.23	45.69	46.23
3569	NYSE	IT	Mon, Nov 19, 2012	45.85	46.23	45.62	46.03
3568	NYSE	IT	Fri, Nov 16, 2012	45.05	45.74	44.74	45.52
3567	NYSE	IT	Thu, Nov 15, 2012	45.76	45.76	44.56	44.94
3566	NYSE	IT	Wed, Nov 14, 2012	46.34	46.52	45.68	45.74
3565	NYSE	IT	Tue, Nov 13, 2012	45.96	46.65	45.79	46.56
3564	NYSE	IT	Mon, Nov 12, 2012	45.50	46.39	45.16	46.19
3563	NYSE	IT	Fri, Nov 9, 2012	45.54	45.93	45.05	45.29
3562	NYSE	IT	Thu, Nov 8, 2012	46.38	46.74	45.60	45.62
3561	NYSE	IT	Wed, Nov 7, 2012	46.50	46.88	45.87	46.52
3560	NYSE	IT	Tue, Nov 6, 2012	45.11	47.04	44.87	46.78
3559	NYSE	IT	Mon, Nov 5, 2012	42.81	45.38	42.81	45.33
3558	NYSE	IT	Fri, Nov 2, 2012	47.01	47.39	43.48	43.75
3557	NYSE	IT	Thu, Nov 1, 2012	46.21	48.08	46.21	47.65
3556	NYSE	IT	Wed, Oct 31, 2012	45.75	46.52	45.55	46.41
3555	NYSE	IT	Fri, Oct 26, 2012	45.29	45.88	45.09	45.53
3554	NYSE	IT	Thu, Oct 25, 2012	45.55	45.69	44.83	45.18
3553	NYSE	IT	Wed, Oct 24, 2012	45.91	46.07	45.32	45.42
3552	NYSE	IT	Tue, Oct 23, 2012	44.63	45.77	44.61	45.71
3551	NYSE	IT	Mon, Oct 22, 2012	45.62	45.80	44.85	45.09
3550	NYSE	IT	Fri, Oct 19, 2012	46.10	46.41	45.47	45.63
3549	NYSE	IT	Thu, Oct 18, 2012	46.68	46.70	46.03	46.07
3548	NYSE	IT	Wed, Oct 17, 2012	48.65	48.65	46.44	46.65
3547	NYSE	IT	Tue, Oct 16, 2012	46.84	47.95	46.84	47.71
3546	NYSE	IT	Mon, Oct 15, 2012	46.77	47.02	46.45	46.77
3545	NYSE	IT	Fri, Oct 12, 2012	46.63	47.02	46.63	46.76
3544	NYSE	IT	Thu, Oct 11, 2012	46.94	47.18	46.66	46.84
3543	NYSE	IT	Wed, Oct 10, 2012	47.08	47.35	46.62	46.76
3542	NYSE	IT	Tue, Oct 9, 2012	47.02	47.14	46.32	46.97
3541	NYSE	IT	Mon, Oct 8, 2012	46.59	47.10	46.36	47.10
3540	NYSE	IT	Fri, Oct 5, 2012	46.53	47.13	46.35	46.76
3539	NYSE	IT	Thu, Oct 4, 2012	46.29	46.52	45.80	46.51
3538	NYSE	IT	Wed, Oct 3, 2012	46.14	46.64	45.94	46.26
3537	NYSE	IT	Tue, Oct 2, 2012	46.08	46.16	45.56	45.93
3536	NYSE	IT	Mon, Oct 1, 2012	46.10	46.27	45.13	45.80
3535	NYSE	IT	Fri, Sep 28, 2012	46.30	46.37	45.77	46.09
3534	NYSE	IT	Thu, Sep 27, 2012	46.42	46.89	46.21	46.31
3533	NYSE	IT	Wed, Sep 26, 2012	46.30	46.48	45.50	46.30
3532	NYSE	IT	Tue, Sep 25, 2012	47.62	47.65	46.32	46.32
3531	NYSE	IT	Mon, Sep 24, 2012	46.51	47.69	46.10	47.35
3530	NYSE	IT	Fri, Sep 21, 2012	49.12	49.34	47.52	47.62
3529	NYSE	IT	Thu, Sep 20, 2012	48.74	49.07	48.59	48.72
3528	NYSE	IT	Wed, Sep 19, 2012	49.17	49.37	48.56	48.99
3527	NYSE	IT	Tue, Sep 18, 2012	49.43	49.53	49.03	49.18
3526	NYSE	IT	Mon, Sep 17, 2012	49.68	49.74	49.26	49.37
3525	NYSE	IT	Fri, Sep 14, 2012	49.75	50.10	49.29	49.92
3524	NYSE	IT	Thu, Sep 13, 2012	49.65	49.84	49.18	49.71
3523	NYSE	IT	Wed, Sep 12, 2012	49.24	49.85	49.24	49.67
3522	NYSE	IT	Tue, Sep 11, 2012	49.27	49.94	49.13	49.18
3521	NYSE	IT	Mon, Sep 10, 2012	49.08	49.96	48.83	49.35
3520	NYSE	IT	Fri, Sep 7, 2012	50.89	50.89	48.83	48.92
3519	NYSE	IT	Thu, Sep 6, 2012	51.15	51.45	50.80	50.99
3518	NYSE	IT	Wed, Sep 5, 2012	50.51	51.44	50.17	51.01
3517	NYSE	IT	Tue, Sep 4, 2012	49.45	50.67	49.00	50.67
3516	NYSE	IT	Fri, Aug 31, 2012	49.78	49.78	48.99	49.39
3515	NYSE	IT	Thu, Aug 30, 2012	49.43	49.80	49.09	49.30
3514	NYSE	IT	Wed, Aug 29, 2012	49.53	49.97	49.28	49.89
3513	NYSE	IT	Tue, Aug 28, 2012	48.96	49.87	48.31	49.67
3512	NYSE	IT	Mon, Aug 27, 2012	49.05	49.48	49.02	49.15
3511	NYSE	IT	Fri, Aug 24, 2012	48.68	48.96	48.35	48.75
3510	NYSE	IT	Thu, Aug 23, 2012	49.05	49.05	48.53	48.65
3509	NYSE	IT	Wed, Aug 22, 2012	48.98	49.39	48.62	49.01
3508	NYSE	IT	Tue, Aug 21, 2012	48.87	49.38	48.74	49.14
3507	NYSE	IT	Mon, Aug 20, 2012	48.76	48.84	48.11	48.84
3506	NYSE	IT	Fri, Aug 17, 2012	48.38	48.99	48.31	48.76
3505	NYSE	IT	Thu, Aug 16, 2012	48.15	48.41	47.95	48.30
3504	NYSE	IT	Wed, Aug 15, 2012	48.24	48.52	48.00	48.15
3503	NYSE	IT	Tue, Aug 14, 2012	49.45	49.50	48.04	48.20
3502	NYSE	IT	Mon, Aug 13, 2012	48.56	49.54	48.50	49.46
3501	NYSE	IT	Fri, Aug 10, 2012	47.92	48.54	47.57	48.50
3500	NYSE	IT	Thu, Aug 9, 2012	47.67	48.14	47.31	47.94
3499	NYSE	IT	Wed, Aug 8, 2012	47.85	48.09	47.60	47.83
3498	NYSE	IT	Tue, Aug 7, 2012	47.94	48.24	47.39	48.00
3497	NYSE	IT	Mon, Aug 6, 2012	47.12	48.19	46.96	47.95
3496	NYSE	IT	Fri, Aug 3, 2012	45.00	48.51	45.00	46.84
3495	NYSE	IT	Thu, Aug 2, 2012	43.56	44.59	43.53	44.54
3494	NYSE	IT	Wed, Aug 1, 2012	44.48	44.69	43.80	43.94
3493	NYSE	IT	Tue, Jul 31, 2012	44.92	45.21	44.37	44.39
3492	NYSE	IT	Mon, Jul 30, 2012	44.32	45.01	44.22	44.92
3491	NYSE	IT	Fri, Jul 27, 2012	43.91	44.80	43.82	44.37
3490	NYSE	IT	Thu, Jul 26, 2012	43.32	43.86	42.49	43.69
3489	NYSE	IT	Wed, Jul 25, 2012	43.55	44.01	43.34	43.61
3488	NYSE	IT	Tue, Jul 24, 2012	44.59	44.63	43.27	43.42
3487	NYSE	IT	Mon, Jul 23, 2012	43.99	44.85	43.84	44.68
3486	NYSE	IT	Fri, Jul 20, 2012	45.37	45.43	44.83	45.06
3485	NYSE	IT	Thu, Jul 19, 2012	46.19	46.24	45.59	45.78
3484	NYSE	IT	Wed, Jul 18, 2012	45.69	46.38	45.65	45.96
3483	NYSE	IT	Tue, Jul 17, 2012	45.90	46.52	45.50	45.71
3482	NYSE	IT	Mon, Jul 16, 2012	45.58	45.95	45.41	45.85
3481	NYSE	IT	Fri, Jul 13, 2012	45.48	45.94	45.20	45.71
3480	NYSE	IT	Thu, Jul 12, 2012	45.83	45.83	44.90	45.46
3479	NYSE	IT	Wed, Jul 11, 2012	45.54	46.13	45.45	45.99
3478	NYSE	IT	Tue, Jul 10, 2012	45.98	46.25	45.29	45.41
3477	NYSE	IT	Mon, Jul 9, 2012	45.84	45.91	45.49	45.78
3476	NYSE	IT	Fri, Jul 6, 2012	46.27	46.28	45.35	45.80
3475	NYSE	IT	Thu, Jul 5, 2012	45.29	46.69	45.04	46.49
3474	NYSE	IT	Tue, Jul 3, 2012	45.08	45.28	44.88	45.25
3473	NYSE	IT	Mon, Jul 2, 2012	43.36	45.09	43.36	45.02
3472	NYSE	IT	Fri, Jun 29, 2012	43.32	43.55	42.77	43.05
3471	NYSE	IT	Thu, Jun 28, 2012	42.70	42.73	42.00	42.56
3470	NYSE	IT	Wed, Jun 27, 2012	42.53	43.26	42.38	43.13
3469	NYSE	IT	Tue, Jun 26, 2012	42.37	42.57	41.93	42.37
3468	NYSE	IT	Mon, Jun 25, 2012	42.63	42.64	41.88	42.30
3467	NYSE	IT	Fri, Jun 22, 2012	42.59	43.36	42.17	43.05
3466	NYSE	IT	Thu, Jun 21, 2012	42.93	43.17	42.10	42.39
3465	NYSE	IT	Wed, Jun 20, 2012	43.29	43.29	42.76	43.00
3464	NYSE	IT	Tue, Jun 19, 2012	44.15	44.24	43.15	43.30
3463	NYSE	IT	Mon, Jun 18, 2012	42.82	44.23	42.70	44.08
3462	NYSE	IT	Fri, Jun 15, 2012	42.41	43.14	42.27	43.02
3461	NYSE	IT	Thu, Jun 14, 2012	41.69	42.50	41.55	42.27
3460	NYSE	IT	Wed, Jun 13, 2012	41.66	42.31	41.49	41.60
3459	NYSE	IT	Tue, Jun 12, 2012	41.85	42.00	41.20	41.83
3458	NYSE	IT	Mon, Jun 11, 2012	42.41	42.41	41.71	41.74
3457	NYSE	IT	Fri, Jun 8, 2012	41.98	42.31	41.66	42.17
3456	NYSE	IT	Thu, Jun 7, 2012	42.17	42.40	42.00	42.12
3455	NYSE	IT	Wed, Jun 6, 2012	41.00	41.82	40.88	41.82
3454	NYSE	IT	Tue, Jun 5, 2012	40.16	41.00	40.08	40.78
3453	NYSE	IT	Mon, Jun 4, 2012	39.79	40.47	39.79	40.36
3452	NYSE	IT	Fri, Jun 1, 2012	39.79	40.11	39.50	39.78
3451	NYSE	IT	Thu, May 31, 2012	40.83	40.99	40.11	40.68
3450	NYSE	IT	Wed, May 30, 2012	40.89	41.24	40.60	40.74
3449	NYSE	IT	Tue, May 29, 2012	41.54	41.93	40.85	41.11
3448	NYSE	IT	Fri, May 25, 2012	41.17	41.53	41.05	41.20
3447	NYSE	IT	Thu, May 24, 2012	41.64	41.69	40.94	41.06
3446	NYSE	IT	Wed, May 23, 2012	41.77	42.06	41.13	41.69
3445	NYSE	IT	Tue, May 22, 2012	41.65	42.13	41.48	42.13
3444	NYSE	IT	Mon, May 21, 2012	41.23	41.70	40.83	41.67
3443	NYSE	IT	Fri, May 18, 2012	42.12	42.44	41.22	41.24
3442	NYSE	IT	Thu, May 17, 2012	42.39	42.63	41.91	41.95
3441	NYSE	IT	Wed, May 16, 2012	42.75	43.13	42.42	42.50
3440	NYSE	IT	Tue, May 15, 2012	42.42	43.27	42.37	42.55
3439	NYSE	IT	Mon, May 14, 2012	42.77	43.01	42.36	42.51
3438	NYSE	IT	Fri, May 11, 2012	42.92	43.50	42.86	43.02
3437	NYSE	IT	Thu, May 10, 2012	43.49	43.61	42.99	43.09
3436	NYSE	IT	Wed, May 9, 2012	42.86	43.59	42.69	43.39
3435	NYSE	IT	Tue, May 8, 2012	43.73	44.03	42.89	43.31
3434	NYSE	IT	Mon, May 7, 2012	43.43	44.14	43.00	44.02
3433	NYSE	IT	Fri, May 4, 2012	43.83	44.01	43.34	43.76
3432	NYSE	IT	Thu, May 3, 2012	44.65	44.65	42.55	43.65
3431	NYSE	IT	Wed, May 2, 2012	44.17	44.97	44.01	44.92
3430	NYSE	IT	Tue, May 1, 2012	43.76	44.72	43.47	44.49
3429	NYSE	IT	Mon, Apr 30, 2012	43.37	43.92	43.31	43.80
3428	NYSE	IT	Fri, Apr 27, 2012	43.45	43.66	43.10	43.46
3427	NYSE	IT	Thu, Apr 26, 2012	42.85	43.66	42.78	43.29
3426	NYSE	IT	Wed, Apr 25, 2012	42.29	43.07	42.20	42.94
3425	NYSE	IT	Tue, Apr 24, 2012	42.30	42.44	41.81	41.91
3424	NYSE	IT	Mon, Apr 23, 2012	42.79	42.79	41.94	42.31
3423	NYSE	IT	Fri, Apr 20, 2012	42.94	43.58	42.87	43.16
3422	NYSE	IT	Thu, Apr 19, 2012	43.04	43.35	42.59	42.86
3421	NYSE	IT	Wed, Apr 18, 2012	42.86	43.25	42.74	43.07
3420	NYSE	IT	Tue, Apr 17, 2012	42.52	43.34	42.44	43.09
3419	NYSE	IT	Mon, Apr 16, 2012	42.43	42.65	42.01	42.21
3418	NYSE	IT	Fri, Apr 13, 2012	42.25	42.68	42.15	42.27
3417	NYSE	IT	Thu, Apr 12, 2012	42.29	42.66	42.11	42.46
3416	NYSE	IT	Wed, Apr 11, 2012	42.11	42.44	41.91	42.22
3415	NYSE	IT	Tue, Apr 10, 2012	42.44	42.49	41.72	41.77
3414	NYSE	IT	Mon, Apr 9, 2012	42.43	42.71	42.20	42.58
3413	NYSE	IT	Thu, Apr 5, 2012	43.20	43.41	43.00	43.12
3412	NYSE	IT	Wed, Apr 4, 2012	42.92	43.58	42.87	43.46
3411	NYSE	IT	Tue, Apr 3, 2012	43.10	43.34	42.97	43.34
3410	NYSE	IT	Mon, Apr 2, 2012	42.93	43.41	42.72	43.09
3409	NYSE	IT	Fri, Mar 30, 2012	42.98	43.06	42.61	42.64
3408	NYSE	IT	Thu, Mar 29, 2012	42.73	42.96	42.42	42.70
3407	NYSE	IT	Wed, Mar 28, 2012	42.90	43.16	42.79	43.15
3406	NYSE	IT	Tue, Mar 27, 2012	43.19	43.19	42.28	43.00
3405	NYSE	IT	Mon, Mar 26, 2012	42.42	43.17	42.42	43.10
3404	NYSE	IT	Fri, Mar 23, 2012	41.92	42.28	41.91	42.28
3403	NYSE	IT	Thu, Mar 22, 2012	41.79	42.07	41.72	42.03
3402	NYSE	IT	Wed, Mar 21, 2012	41.91	42.39	41.85	42.18
3401	NYSE	IT	Tue, Mar 20, 2012	42.05	42.20	41.76	42.05
3400	NYSE	IT	Mon, Mar 19, 2012	41.87	42.57	41.84	42.40
3399	NYSE	IT	Fri, Mar 16, 2012	42.27	42.65	41.93	42.13
3398	NYSE	IT	Thu, Mar 15, 2012	41.91	42.00	41.51	41.96
3397	NYSE	IT	Wed, Mar 14, 2012	41.94	42.04	41.46	41.84
3396	NYSE	IT	Tue, Mar 13, 2012	41.23	42.14	41.14	42.14
3395	NYSE	IT	Mon, Mar 12, 2012	40.84	41.20	40.74	41.16
3394	NYSE	IT	Fri, Mar 9, 2012	40.38	41.06	40.28	40.88
3393	NYSE	IT	Thu, Mar 8, 2012	39.96	40.70	39.73	40.48
3392	NYSE	IT	Wed, Mar 7, 2012	39.27	39.90	39.14	39.81
3391	NYSE	IT	Tue, Mar 6, 2012	39.43	39.65	39.10	39.21
3390	NYSE	IT	Mon, Mar 5, 2012	39.33	39.91	39.25	39.75
3389	NYSE	IT	Fri, Mar 2, 2012	39.91	40.17	38.97	39.33
3388	NYSE	IT	Thu, Mar 1, 2012	40.27	40.50	39.81	39.89
3387	NYSE	IT	Wed, Feb 29, 2012	39.96	40.46	39.73	40.26
3386	NYSE	IT	Tue, Feb 28, 2012	40.01	40.13	39.66	39.84
3385	NYSE	IT	Mon, Feb 27, 2012	40.04	40.50	39.71	40.10
3384	NYSE	IT	Fri, Feb 24, 2012	40.03	40.48	39.81	40.35
3383	NYSE	IT	Thu, Feb 23, 2012	39.24	40.16	38.99	40.11
3382	NYSE	IT	Wed, Feb 22, 2012	38.70	39.64	37.82	39.16
3381	NYSE	IT	Tue, Feb 21, 2012	38.63	38.86	38.53	38.70
3380	NYSE	IT	Fri, Feb 17, 2012	38.63	39.71	38.60	38.82
3379	NYSE	IT	Thu, Feb 16, 2012	38.03	38.66	37.90	38.23
3378	NYSE	IT	Wed, Feb 15, 2012	37.84	38.10	37.71	38.03
3377	NYSE	IT	Tue, Feb 14, 2012	37.69	38.00	37.57	37.75
3376	NYSE	IT	Mon, Feb 13, 2012	37.87	38.00	37.61	37.92
3375	NYSE	IT	Fri, Feb 10, 2012	37.52	37.81	37.44	37.57
3374	NYSE	IT	Thu, Feb 9, 2012	37.67	37.92	37.46	37.81
3373	NYSE	IT	Wed, Feb 8, 2012	37.67	37.91	37.35	37.70
3372	NYSE	IT	Tue, Feb 7, 2012	38.76	39.66	37.29	37.71
3371	NYSE	IT	Mon, Feb 6, 2012	38.66	39.19	38.66	39.15
3370	NYSE	IT	Fri, Feb 3, 2012	38.71	39.15	38.65	38.83
3369	NYSE	IT	Thu, Feb 2, 2012	38.87	39.09	38.24	38.31
3368	NYSE	IT	Wed, Feb 1, 2012	38.08	38.95	38.00	38.88
3367	NYSE	IT	Tue, Jan 31, 2012	37.92	38.05	37.47	37.91
3366	NYSE	IT	Mon, Jan 30, 2012	37.66	38.09	37.55	37.69
3365	NYSE	IT	Fri, Jan 27, 2012	38.10	38.19	37.84	37.95
3364	NYSE	IT	Thu, Jan 26, 2012	38.14	38.25	37.97	38.25
3363	NYSE	IT	Wed, Jan 25, 2012	37.34	38.06	37.15	38.02
3362	NYSE	IT	Tue, Jan 24, 2012	37.06	37.45	37.00	37.40
3361	NYSE	IT	Mon, Jan 23, 2012	36.45	37.40	36.45	37.23
3360	NYSE	IT	Fri, Jan 20, 2012	37.03	37.03	36.33	36.41
3359	NYSE	IT	Thu, Jan 19, 2012	36.58	37.35	36.54	37.15
3358	NYSE	IT	Wed, Jan 18, 2012	35.26	36.57	35.25	36.56
3357	NYSE	IT	Tue, Jan 17, 2012	35.43	35.75	35.24	35.33
3356	NYSE	IT	Fri, Jan 13, 2012	35.10	35.28	34.79	35.28
3355	NYSE	IT	Thu, Jan 12, 2012	35.01	35.44	34.61	35.32
3354	NYSE	IT	Wed, Jan 11, 2012	35.05	35.18	34.94	35.02
3353	NYSE	IT	Tue, Jan 10, 2012	34.97	35.34	34.83	35.13
3352	NYSE	IT	Mon, Jan 9, 2012	34.77	34.99	34.39	34.67
3351	NYSE	IT	Fri, Jan 6, 2012	35.05	35.05	34.66	34.70
3350	NYSE	IT	Thu, Jan 5, 2012	34.79	35.32	34.46	35.08
3349	NYSE	IT	Wed, Jan 4, 2012	34.55	34.88	34.45	34.80
3348	NYSE	IT	Tue, Jan 3, 2012	35.48	35.60	34.67	34.70
3347	NYSE	IT	Fri, Dec 30, 2011	34.72	35.07	34.71	34.77
3346	NYSE	IT	Thu, Dec 29, 2011	34.74	34.96	34.64	34.78
3345	NYSE	IT	Wed, Dec 28, 2011	35.37	35.37	34.57	34.59
3344	NYSE	IT	Tue, Dec 27, 2011	35.39	35.71	35.17	35.33
3343	NYSE	IT	Fri, Dec 23, 2011	35.08	35.43	35.04	35.38
3342	NYSE	IT	Thu, Dec 22, 2011	35.16	35.35	34.98	34.99
3341	NYSE	IT	Wed, Dec 21, 2011	35.87	35.87	34.38	35.01
3340	NYSE	IT	Tue, Dec 20, 2011	35.50	36.34	35.46	36.05
3339	NYSE	IT	Mon, Dec 19, 2011	35.52	35.86	34.89	35.00
3338	NYSE	IT	Fri, Dec 16, 2011	35.96	36.53	35.40	35.46
3337	NYSE	IT	Thu, Dec 15, 2011	35.68	35.90	35.43	35.65
3336	NYSE	IT	Wed, Dec 14, 2011	35.99	36.03	35.13	35.39
3335	NYSE	IT	Tue, Dec 13, 2011	36.75	37.47	36.10	36.25
3334	NYSE	IT	Mon, Dec 12, 2011	36.09	36.50	35.65	36.46
3333	NYSE	IT	Fri, Dec 9, 2011	36.20	36.73	35.98	36.50
3332	NYSE	IT	Thu, Dec 8, 2011	36.70	36.94	36.07	36.15
3331	NYSE	IT	Wed, Dec 7, 2011	37.02	37.28	36.60	37.06
3330	NYSE	IT	Tue, Dec 6, 2011	37.34	37.61	36.99	37.20
3329	NYSE	IT	Mon, Dec 5, 2011	37.50	37.77	37.08	37.28
3328	NYSE	IT	Fri, Dec 2, 2011	37.93	38.14	37.18	37.25
3327	NYSE	IT	Thu, Dec 1, 2011	37.66	38.16	37.47	37.50
3326	NYSE	IT	Wed, Nov 30, 2011	38.10	38.31	37.67	37.83
3325	NYSE	IT	Tue, Nov 29, 2011	37.43	37.55	37.12	37.19
3324	NYSE	IT	Mon, Nov 28, 2011	37.14	37.52	36.86	37.24
3323	NYSE	IT	Fri, Nov 25, 2011	35.78	36.20	35.66	36.04
3322	NYSE	IT	Wed, Nov 23, 2011	36.50	36.76	35.89	35.89
3321	NYSE	IT	Tue, Nov 22, 2011	36.68	37.14	36.39	36.79
3320	NYSE	IT	Mon, Nov 21, 2011	36.81	37.49	36.72	36.80
3319	NYSE	IT	Fri, Nov 18, 2011	37.81	37.81	37.20	37.42
3318	NYSE	IT	Thu, Nov 17, 2011	37.96	38.00	37.19	37.39
3317	NYSE	IT	Wed, Nov 16, 2011	38.38	38.88	38.10	38.16
3316	NYSE	IT	Tue, Nov 15, 2011	38.37	38.99	38.33	38.70
3315	NYSE	IT	Mon, Nov 14, 2011	38.62	38.98	38.29	38.48
3314	NYSE	IT	Fri, Nov 11, 2011	38.71	39.15	38.35	38.88
3313	NYSE	IT	Thu, Nov 10, 2011	38.61	38.61	38.05	38.50
3312	NYSE	IT	Wed, Nov 9, 2011	38.00	38.58	37.93	38.16
3311	NYSE	IT	Tue, Nov 8, 2011	39.21	39.37	38.52	38.98
3310	NYSE	IT	Mon, Nov 7, 2011	39.02	39.30	38.58	39.00
3309	NYSE	IT	Fri, Nov 4, 2011	39.65	39.85	38.86	38.94
3308	NYSE	IT	Thu, Nov 3, 2011	40.99	40.99	39.66	40.03
3307	NYSE	IT	Wed, Nov 2, 2011	39.67	40.38	39.43	40.27
3306	NYSE	IT	Tue, Nov 1, 2011	37.24	39.14	37.07	39.03
3305	NYSE	IT	Mon, Oct 31, 2011	39.74	39.77	38.45	38.52
3304	NYSE	IT	Fri, Oct 28, 2011	40.99	41.09	40.03	40.19
3303	NYSE	IT	Thu, Oct 27, 2011	40.34	41.00	39.76	40.56
3302	NYSE	IT	Wed, Oct 26, 2011	39.02	39.18	37.80	38.99
3301	NYSE	IT	Tue, Oct 25, 2011	39.22	39.23	38.41	38.45
3300	NYSE	IT	Mon, Oct 24, 2011	38.22	39.51	38.10	39.28
3299	NYSE	IT	Fri, Oct 21, 2011	37.53	38.13	37.37	38.08
3298	NYSE	IT	Thu, Oct 20, 2011	37.17	37.44	36.53	37.19
3297	NYSE	IT	Wed, Oct 19, 2011	37.87	38.25	37.10	37.20
3296	NYSE	IT	Tue, Oct 18, 2011	36.99	37.79	36.52	37.69
3295	NYSE	IT	Mon, Oct 17, 2011	37.78	37.85	36.68	36.80
3294	NYSE	IT	Fri, Oct 14, 2011	38.01	38.06	37.62	37.90
3293	NYSE	IT	Thu, Oct 13, 2011	37.36	37.82	37.14	37.56
3292	NYSE	IT	Wed, Oct 12, 2011	36.68	37.79	36.60	37.51
3291	NYSE	IT	Tue, Oct 11, 2011	35.88	36.53	35.66	36.30
3290	NYSE	IT	Mon, Oct 10, 2011	35.28	36.08	35.27	36.04
3289	NYSE	IT	Fri, Oct 7, 2011	35.53	35.98	34.70	34.87
3288	NYSE	IT	Thu, Oct 6, 2011	34.65	35.47	34.50	35.35
3287	NYSE	IT	Wed, Oct 5, 2011	34.34	34.98	33.66	34.69
3286	NYSE	IT	Tue, Oct 4, 2011	32.50	34.36	32.24	34.28
3285	NYSE	IT	Mon, Oct 3, 2011	34.62	35.00	32.84	32.86
3284	NYSE	IT	Fri, Sep 30, 2011	35.33	35.91	34.79	34.87
3283	NYSE	IT	Thu, Sep 29, 2011	36.21	36.40	35.01	35.81
3282	NYSE	IT	Wed, Sep 28, 2011	36.46	36.89	35.53	35.66
3281	NYSE	IT	Tue, Sep 27, 2011	36.66	37.32	36.24	36.45
3280	NYSE	IT	Mon, Sep 26, 2011	35.83	36.51	34.97	36.42
3279	NYSE	IT	Fri, Sep 23, 2011	34.91	35.59	34.42	35.57
3278	NYSE	IT	Thu, Sep 22, 2011	35.27	36.03	34.60	35.25
3277	NYSE	IT	Wed, Sep 21, 2011	36.88	37.44	35.89	36.00
3276	NYSE	IT	Tue, Sep 20, 2011	37.75	38.23	36.89	36.89
3275	NYSE	IT	Mon, Sep 19, 2011	35.92	37.72	35.75	37.60
3274	NYSE	IT	Fri, Sep 16, 2011	34.83	36.71	34.81	36.68
3273	NYSE	IT	Thu, Sep 15, 2011	34.31	34.60	33.78	34.55
3272	NYSE	IT	Wed, Sep 14, 2011	34.93	35.28	34.06	34.12
3271	NYSE	IT	Tue, Sep 13, 2011	33.70	34.95	33.51	34.81
3270	NYSE	IT	Mon, Sep 12, 2011	33.92	34.43	32.93	33.69
3269	NYSE	IT	Fri, Sep 9, 2011	34.76	35.44	34.15	34.43
3268	NYSE	IT	Thu, Sep 8, 2011	35.22	35.92	35.00	35.16
3267	NYSE	IT	Wed, Sep 7, 2011	34.53	35.63	34.52	35.56
3266	NYSE	IT	Tue, Sep 6, 2011	32.78	34.14	32.78	34.06
3265	NYSE	IT	Fri, Sep 2, 2011	34.19	34.76	33.67	33.93
3264	NYSE	IT	Thu, Sep 1, 2011	35.70	36.29	34.81	34.90
3263	NYSE	IT	Wed, Aug 31, 2011	35.92	36.33	35.54	35.62
3262	NYSE	IT	Tue, Aug 30, 2011	35.29	36.07	35.29	35.81
3261	NYSE	IT	Mon, Aug 29, 2011	34.65	35.64	34.57	35.56
3260	NYSE	IT	Fri, Aug 26, 2011	33.26	34.67	33.03	34.28
3259	NYSE	IT	Thu, Aug 25, 2011	34.46	34.77	33.47	33.53
3258	NYSE	IT	Wed, Aug 24, 2011	33.79	34.43	33.58	34.28
3257	NYSE	IT	Tue, Aug 23, 2011	32.62	33.88	32.24	33.88
3256	NYSE	IT	Mon, Aug 22, 2011	33.12	33.12	31.98	32.47
3255	NYSE	IT	Fri, Aug 19, 2011	32.54	33.38	32.13	32.19
3254	NYSE	IT	Thu, Aug 18, 2011	34.96	34.96	32.70	32.98
3253	NYSE	IT	Wed, Aug 17, 2011	36.16	36.77	35.71	36.04
3252	NYSE	IT	Tue, Aug 16, 2011	36.11	36.31	35.30	35.94
3251	NYSE	IT	Mon, Aug 15, 2011	36.44	36.50	35.83	36.49
3250	NYSE	IT	Fri, Aug 12, 2011	36.03	36.24	35.35	36.18
3249	NYSE	IT	Thu, Aug 11, 2011	35.11	36.13	34.87	35.69
3248	NYSE	IT	Wed, Aug 10, 2011	35.37	36.37	34.89	34.95
3247	NYSE	IT	Tue, Aug 9, 2011	34.27	36.17	33.18	36.15
3246	NYSE	IT	Mon, Aug 8, 2011	34.50	35.13	33.36	33.66
3245	NYSE	IT	Fri, Aug 5, 2011	36.59	36.60	34.98	35.73
3244	NYSE	IT	Thu, Aug 4, 2011	37.78	37.93	36.09	36.16
3243	NYSE	IT	Wed, Aug 3, 2011	37.58	38.26	36.91	38.22
3242	NYSE	IT	Tue, Aug 2, 2011	37.48	38.84	36.31	37.48
3241	NYSE	IT	Mon, Aug 1, 2011	37.26	37.61	36.96	37.34
3240	NYSE	IT	Fri, Jul 29, 2011	36.84	37.07	36.55	36.91
3239	NYSE	IT	Thu, Jul 28, 2011	36.51	37.32	36.26	37.22
3238	NYSE	IT	Wed, Jul 27, 2011	37.36	37.39	36.42	36.48
3237	NYSE	IT	Tue, Jul 26, 2011	38.33	38.37	37.48	37.54
3236	NYSE	IT	Mon, Jul 25, 2011	38.12	38.52	38.11	38.39
3235	NYSE	IT	Fri, Jul 22, 2011	38.75	38.75	38.41	38.46
3234	NYSE	IT	Thu, Jul 21, 2011	38.91	38.94	38.49	38.74
3233	NYSE	IT	Wed, Jul 20, 2011	39.26	39.27	38.61	38.76
3232	NYSE	IT	Tue, Jul 19, 2011	38.83	39.27	38.72	39.13
3231	NYSE	IT	Mon, Jul 18, 2011	39.09	39.09	38.27	38.54
3230	NYSE	IT	Fri, Jul 15, 2011	39.43	39.43	38.89	39.23
3229	NYSE	IT	Thu, Jul 14, 2011	40.02	40.35	39.03	39.20
3228	NYSE	IT	Wed, Jul 13, 2011	40.27	40.42	39.90	39.96
3227	NYSE	IT	Tue, Jul 12, 2011	40.11	40.35	39.94	40.12
3226	NYSE	IT	Mon, Jul 11, 2011	40.76	41.09	40.07	40.25
3225	NYSE	IT	Fri, Jul 8, 2011	41.00	41.33	40.45	41.16
3224	NYSE	IT	Thu, Jul 7, 2011	41.64	41.87	41.30	41.40
3223	NYSE	IT	Wed, Jul 6, 2011	41.28	41.78	41.05	41.29
3222	NYSE	IT	Tue, Jul 5, 2011	40.59	41.27	40.27	41.22
3221	NYSE	IT	Fri, Jul 1, 2011	40.39	40.76	40.11	40.54
3220	NYSE	IT	Thu, Jun 30, 2011	39.82	40.54	39.68	40.29
3219	NYSE	IT	Wed, Jun 29, 2011	39.36	39.85	39.20	39.80
3218	NYSE	IT	Tue, Jun 28, 2011	38.58	39.39	38.53	39.20
3217	NYSE	IT	Mon, Jun 27, 2011	38.06	39.10	37.66	38.56
3216	NYSE	IT	Fri, Jun 24, 2011	38.65	38.76	37.83	38.00
3215	NYSE	IT	Thu, Jun 23, 2011	37.89	38.78	37.61	38.66
3214	NYSE	IT	Wed, Jun 22, 2011	38.89	39.05	38.23	38.29
3213	NYSE	IT	Tue, Jun 21, 2011	38.08	39.28	38.00	38.98
3212	NYSE	IT	Mon, Jun 20, 2011	37.11	38.00	37.02	38.00
3211	NYSE	IT	Fri, Jun 17, 2011	37.48	37.75	37.12	37.22
3210	NYSE	IT	Thu, Jun 16, 2011	37.47	37.49	36.69	37.14
3209	NYSE	IT	Wed, Jun 15, 2011	36.93	37.79	36.93	37.53
3208	NYSE	IT	Tue, Jun 14, 2011	36.89	37.33	36.86	37.24
3207	NYSE	IT	Mon, Jun 13, 2011	36.24	36.83	36.24	36.54
3206	NYSE	IT	Fri, Jun 10, 2011	36.46	36.50	35.79	36.12
3205	NYSE	IT	Thu, Jun 9, 2011	36.65	36.74	36.38	36.63
3204	NYSE	IT	Wed, Jun 8, 2011	36.74	37.05	36.50	36.53
3203	NYSE	IT	Tue, Jun 7, 2011	37.03	37.11	36.52	36.90
3202	NYSE	IT	Mon, Jun 6, 2011	37.88	38.06	36.85	36.89
3201	NYSE	IT	Fri, Jun 3, 2011	37.87	38.41	37.79	37.97
3200	NYSE	IT	Thu, Jun 2, 2011	37.90	38.50	37.77	38.34
3199	NYSE	IT	Wed, Jun 1, 2011	38.95	39.26	37.79	37.89
3198	NYSE	IT	Tue, May 31, 2011	38.84	39.15	38.62	39.03
3197	NYSE	IT	Fri, May 27, 2011	38.23	38.88	38.23	38.56
3196	NYSE	IT	Thu, May 26, 2011	37.59	38.43	37.36	38.22
3195	NYSE	IT	Wed, May 25, 2011	37.34	37.86	37.26	37.77
3194	NYSE	IT	Tue, May 24, 2011	37.31	37.63	37.01	37.49
3193	NYSE	IT	Mon, May 23, 2011	37.72	37.72	37.24	37.29
3192	NYSE	IT	Fri, May 20, 2011	38.36	38.57	37.86	38.21
3191	NYSE	IT	Thu, May 19, 2011	38.56	39.29	38.46	38.47
3190	NYSE	IT	Wed, May 18, 2011	38.07	38.59	37.95	38.37
3189	NYSE	IT	Tue, May 17, 2011	37.85	38.34	37.60	38.13
3188	NYSE	IT	Mon, May 16, 2011	38.42	38.57	37.75	37.85
3187	NYSE	IT	Fri, May 13, 2011	39.00	39.54	38.50	38.73
3186	NYSE	IT	Thu, May 12, 2011	38.92	39.55	38.91	39.19
3185	NYSE	IT	Wed, May 11, 2011	38.69	39.38	38.54	39.15
3184	NYSE	IT	Tue, May 10, 2011	38.08	38.85	37.88	38.74
3183	NYSE	IT	Mon, May 9, 2011	39.19	39.30	38.71	39.04
3182	NYSE	IT	Fri, May 6, 2011	38.72	40.37	38.55	39.24
3181	NYSE	IT	Thu, May 5, 2011	41.20	41.31	38.28	38.49
3180	NYSE	IT	Wed, May 4, 2011	42.13	42.62	41.44	42.12
3179	NYSE	IT	Tue, May 3, 2011	42.16	42.44	41.73	42.05
3178	NYSE	IT	Mon, May 2, 2011	43.07	43.27	42.29	42.30
3177	NYSE	IT	Fri, Apr 29, 2011	42.90	43.17	42.58	42.91
3176	NYSE	IT	Thu, Apr 28, 2011	42.90	43.39	42.75	42.80
3175	NYSE	IT	Wed, Apr 27, 2011	42.56	43.02	42.24	43.01
3174	NYSE	IT	Tue, Apr 26, 2011	42.90	42.98	42.31	42.44
3173	NYSE	IT	Mon, Apr 25, 2011	42.83	42.90	42.40	42.62
3172	NYSE	IT	Thu, Apr 21, 2011	42.38	42.91	42.11	42.80
3171	NYSE	IT	Wed, Apr 20, 2011	41.42	42.20	41.36	42.07
3170	NYSE	IT	Tue, Apr 19, 2011	40.51	41.02	40.51	40.99
3169	NYSE	IT	Mon, Apr 18, 2011	40.70	40.76	39.85	40.52
3168	NYSE	IT	Fri, Apr 15, 2011	41.18	41.36	40.75	41.05
3167	NYSE	IT	Thu, Apr 14, 2011	40.48	41.39	40.38	41.10
3166	NYSE	IT	Wed, Apr 13, 2011	40.98	41.03	40.50	40.72
3165	NYSE	IT	Tue, Apr 12, 2011	40.54	41.09	40.14	40.82
3164	NYSE	IT	Mon, Apr 11, 2011	40.79	40.95	40.34	40.60
3163	NYSE	IT	Fri, Apr 8, 2011	41.67	41.67	40.29	40.67
3162	NYSE	IT	Thu, Apr 7, 2011	41.75	41.80	41.15	41.51
3161	NYSE	IT	Wed, Apr 6, 2011	42.29	42.39	41.49	41.75
3160	NYSE	IT	Tue, Apr 5, 2011	41.84	42.19	41.77	42.02
3159	NYSE	IT	Mon, Apr 4, 2011	42.18	42.40	41.59	41.75
3158	NYSE	IT	Fri, Apr 1, 2011	41.85	42.14	41.70	42.10
3157	NYSE	IT	Thu, Mar 31, 2011	41.16	41.68	41.16	41.67
3156	NYSE	IT	Wed, Mar 30, 2011	41.09	41.43	41.00	41.14
3155	NYSE	IT	Tue, Mar 29, 2011	40.54	41.16	40.54	40.92
3154	NYSE	IT	Mon, Mar 28, 2011	40.40	40.91	40.40	40.69
3153	NYSE	IT	Fri, Mar 25, 2011	40.25	40.99	40.15	40.40
3152	NYSE	IT	Thu, Mar 24, 2011	40.07	40.37	39.71	40.09
3151	NYSE	IT	Wed, Mar 23, 2011	39.73	40.03	39.37	39.89
3150	NYSE	IT	Tue, Mar 22, 2011	39.48	39.95	39.31	39.69
3149	NYSE	IT	Mon, Mar 21, 2011	39.02	40.00	38.94	39.58
3148	NYSE	IT	Fri, Mar 18, 2011	38.62	39.00	38.56	38.77
3147	NYSE	IT	Thu, Mar 17, 2011	38.81	38.89	38.14	38.26
3146	NYSE	IT	Wed, Mar 16, 2011	38.41	38.84	38.19	38.32
3145	NYSE	IT	Tue, Mar 15, 2011	37.94	38.81	37.90	38.54
3144	NYSE	IT	Mon, Mar 14, 2011	38.78	39.15	38.47	38.74
3143	NYSE	IT	Fri, Mar 11, 2011	38.26	39.21	38.09	39.08
3142	NYSE	IT	Thu, Mar 10, 2011	38.42	38.52	37.90	37.99
3141	NYSE	IT	Wed, Mar 9, 2011	38.22	39.12	38.04	38.81
3140	NYSE	IT	Tue, Mar 8, 2011	37.91	38.59	37.81	38.23
3139	NYSE	IT	Mon, Mar 7, 2011	38.50	38.51	37.38	38.00
3138	NYSE	IT	Fri, Mar 4, 2011	38.65	38.97	37.89	38.51
3137	NYSE	IT	Thu, Mar 3, 2011	37.63	38.91	37.63	38.78
3136	NYSE	IT	Wed, Mar 2, 2011	37.50	37.76	37.29	37.36
3135	NYSE	IT	Tue, Mar 1, 2011	37.69	37.77	37.17	37.65
3134	NYSE	IT	Mon, Feb 28, 2011	37.80	37.82	37.42	37.72
3133	NYSE	IT	Fri, Feb 25, 2011	37.95	38.31	37.53	37.70
3132	NYSE	IT	Thu, Feb 24, 2011	37.25	37.98	37.08	37.85
3131	NYSE	IT	Wed, Feb 23, 2011	37.95	38.00	37.27	37.29
3130	NYSE	IT	Tue, Feb 22, 2011	37.82	38.77	37.82	38.05
3129	NYSE	IT	Fri, Feb 18, 2011	36.99	38.41	36.59	38.33
3128	NYSE	IT	Thu, Feb 17, 2011	36.79	36.80	35.83	36.00
3127	NYSE	IT	Wed, Feb 16, 2011	37.27	37.91	37.09	37.25
3126	NYSE	IT	Tue, Feb 15, 2011	37.89	38.16	37.15	37.22
3125	NYSE	IT	Mon, Feb 14, 2011	37.94	38.53	37.75	38.53
3124	NYSE	IT	Fri, Feb 11, 2011	37.77	38.59	37.74	38.22
3123	NYSE	IT	Thu, Feb 10, 2011	36.51	37.80	36.27	37.76
3122	NYSE	IT	Wed, Feb 9, 2011	37.87	38.00	36.12	36.71
3121	NYSE	IT	Tue, Feb 8, 2011	37.29	38.85	37.12	37.99
3120	NYSE	IT	Mon, Feb 7, 2011	36.46	36.89	36.19	36.59
3119	NYSE	IT	Fri, Feb 4, 2011	36.21	36.35	35.94	36.27
3118	NYSE	IT	Thu, Feb 3, 2011	36.29	36.36	35.60	36.29
3117	NYSE	IT	Wed, Feb 2, 2011	35.83	36.30	35.83	36.26
3116	NYSE	IT	Tue, Feb 1, 2011	35.72	35.97	35.47	35.87
3115	NYSE	IT	Mon, Jan 31, 2011	35.54	35.84	35.11	35.42
3114	NYSE	IT	Fri, Jan 28, 2011	36.20	36.27	35.12	35.40
3113	NYSE	IT	Thu, Jan 27, 2011	35.13	36.63	35.08	36.23
3112	NYSE	IT	Wed, Jan 26, 2011	34.44	35.22	34.37	35.13
3111	NYSE	IT	Tue, Jan 25, 2011	34.44	34.44	34.20	34.29
3110	NYSE	IT	Mon, Jan 24, 2011	34.37	34.66	34.25	34.49
3109	NYSE	IT	Fri, Jan 21, 2011	34.39	34.43	34.13	34.32
3108	NYSE	IT	Thu, Jan 20, 2011	34.23	34.37	34.04	34.21
3107	NYSE	IT	Wed, Jan 19, 2011	34.79	34.90	34.28	34.36
3106	NYSE	IT	Tue, Jan 18, 2011	34.66	34.87	34.46	34.78
3105	NYSE	IT	Fri, Jan 14, 2011	34.61	34.73	34.51	34.60
3104	NYSE	IT	Thu, Jan 13, 2011	34.83	34.83	34.44	34.67
3103	NYSE	IT	Wed, Jan 12, 2011	35.04	35.10	34.78	34.90
3102	NYSE	IT	Tue, Jan 11, 2011	34.60	35.27	34.54	34.82
3101	NYSE	IT	Mon, Jan 10, 2011	33.93	34.55	33.75	34.46
3100	NYSE	IT	Fri, Jan 7, 2011	33.93	34.32	33.66	34.01
3099	NYSE	IT	Thu, Jan 6, 2011	33.78	33.94	33.65	33.91
3098	NYSE	IT	Wed, Jan 5, 2011	33.11	34.11	33.11	33.81
3097	NYSE	IT	Tue, Jan 4, 2011	33.62	33.72	33.25	33.34
3096	NYSE	IT	Mon, Jan 3, 2011	33.41	33.75	33.30	33.53
3095	NYSE	IT	Fri, Dec 31, 2010	33.65	33.80	33.17	33.20
3094	NYSE	IT	Thu, Dec 30, 2010	33.51	33.97	33.51	33.75
3093	NYSE	IT	Wed, Dec 29, 2010	33.51	33.86	33.45	33.58
3092	NYSE	IT	Tue, Dec 28, 2010	33.52	33.57	33.18	33.44
3091	NYSE	IT	Mon, Dec 27, 2010	33.36	33.59	33.15	33.52
3090	NYSE	IT	Thu, Dec 23, 2010	33.37	33.49	33.24	33.39
3089	NYSE	IT	Wed, Dec 22, 2010	33.76	33.78	33.33	33.43
3088	NYSE	IT	Tue, Dec 21, 2010	33.84	34.00	33.66	33.70
3087	NYSE	IT	Mon, Dec 20, 2010	33.50	33.69	33.03	33.63
3086	NYSE	IT	Fri, Dec 17, 2010	32.87	33.60	32.78	33.54
3085	NYSE	IT	Thu, Dec 16, 2010	32.71	33.00	32.41	32.81
3084	NYSE	IT	Wed, Dec 15, 2010	32.59	32.87	32.53	32.60
3083	NYSE	IT	Tue, Dec 14, 2010	32.73	32.81	32.48	32.71
3082	NYSE	IT	Mon, Dec 13, 2010	32.52	32.77	32.42	32.64
3081	NYSE	IT	Fri, Dec 10, 2010	32.42	32.43	32.21	32.39
3080	NYSE	IT	Thu, Dec 9, 2010	33.12	33.18	32.33	32.42
3079	NYSE	IT	Wed, Dec 8, 2010	32.97	33.17	32.87	33.00
3078	NYSE	IT	Tue, Dec 7, 2010	33.30	33.30	32.71	32.98
3077	NYSE	IT	Mon, Dec 6, 2010	32.98	33.09	32.78	33.02
3076	NYSE	IT	Fri, Dec 3, 2010	33.39	33.58	32.95	33.13
3075	NYSE	IT	Thu, Dec 2, 2010	33.00	33.78	32.77	33.54
3074	NYSE	IT	Wed, Dec 1, 2010	32.46	33.02	32.46	33.02
3073	NYSE	IT	Tue, Nov 30, 2010	32.24	32.50	32.08	32.17
3072	NYSE	IT	Mon, Nov 29, 2010	32.31	32.60	31.96	32.44
3071	NYSE	IT	Fri, Nov 26, 2010	32.41	32.67	32.21	32.41
3070	NYSE	IT	Wed, Nov 24, 2010	32.18	32.77	32.13	32.66
3069	NYSE	IT	Tue, Nov 23, 2010	31.97	32.21	31.81	32.03
3068	NYSE	IT	Mon, Nov 22, 2010	31.81	32.41	31.71	32.24
3067	NYSE	IT	Fri, Nov 19, 2010	31.91	32.14	31.71	32.02
3066	NYSE	IT	Thu, Nov 18, 2010	31.84	32.20	31.79	31.90
3065	NYSE	IT	Wed, Nov 17, 2010	31.35	31.83	31.26	31.72
3064	NYSE	IT	Tue, Nov 16, 2010	31.50	31.62	31.11	31.37
3063	NYSE	IT	Mon, Nov 15, 2010	31.66	31.98	31.54	31.72
3062	NYSE	IT	Fri, Nov 12, 2010	31.80	32.07	31.61	31.63
3061	NYSE	IT	Thu, Nov 11, 2010	31.77	32.17	31.64	31.91
3060	NYSE	IT	Wed, Nov 10, 2010	31.68	32.24	31.44	32.07
3059	NYSE	IT	Tue, Nov 9, 2010	31.52	32.07	31.41	31.80
3058	NYSE	IT	Mon, Nov 8, 2010	30.96	31.64	30.90	31.58
3057	NYSE	IT	Fri, Nov 5, 2010	31.47	31.55	31.31	31.37
3056	NYSE	IT	Thu, Nov 4, 2010	32.00	32.30	31.23	31.39
3055	NYSE	IT	Wed, Nov 3, 2010	32.00	32.03	31.58	31.83
3054	NYSE	IT	Tue, Nov 2, 2010	31.71	32.06	31.71	31.93
3053	NYSE	IT	Mon, Nov 1, 2010	31.81	32.03	31.32	31.55
3052	NYSE	IT	Fri, Oct 29, 2010	31.54	31.94	31.54	31.69
3051	NYSE	IT	Thu, Oct 28, 2010	31.60	31.69	31.14	31.65
3050	NYSE	IT	Wed, Oct 27, 2010	31.57	31.65	30.97	31.45
3049	NYSE	IT	Tue, Oct 26, 2010	31.36	31.83	31.21	31.71
3048	NYSE	IT	Mon, Oct 25, 2010	31.18	31.55	31.09	31.45
3047	NYSE	IT	Fri, Oct 22, 2010	30.82	31.13	30.70	31.06
3046	NYSE	IT	Thu, Oct 21, 2010	30.83	30.98	30.43	30.83
3045	NYSE	IT	Wed, Oct 20, 2010	30.69	30.86	30.48	30.81
3044	NYSE	IT	Tue, Oct 19, 2010	30.91	31.16	30.40	30.57
3043	NYSE	IT	Mon, Oct 18, 2010	31.23	31.35	31.02	31.34
3042	NYSE	IT	Fri, Oct 15, 2010	31.52	31.64	31.14	31.22
3041	NYSE	IT	Thu, Oct 14, 2010	31.12	31.33	31.00	31.28
3040	NYSE	IT	Wed, Oct 13, 2010	31.24	31.36	31.08	31.27
3039	NYSE	IT	Tue, Oct 12, 2010	31.10	31.10	30.82	31.09
3038	NYSE	IT	Mon, Oct 11, 2010	30.62	31.35	30.61	31.08
3037	NYSE	IT	Fri, Oct 8, 2010	30.46	30.71	30.28	30.57
3036	NYSE	IT	Thu, Oct 7, 2010	30.62	30.62	30.21	30.40
3035	NYSE	IT	Wed, Oct 6, 2010	30.90	31.23	30.32	30.46
3034	NYSE	IT	Tue, Oct 5, 2010	30.14	30.89	30.12	30.87
3033	NYSE	IT	Mon, Oct 4, 2010	30.04	30.14	29.54	29.92
3032	NYSE	IT	Fri, Oct 1, 2010	29.55	30.04	29.54	30.04
3031	NYSE	IT	Thu, Sep 30, 2010	29.06	29.54	29.01	29.44
3030	NYSE	IT	Wed, Sep 29, 2010	28.83	29.10	28.72	28.96
3029	NYSE	IT	Tue, Sep 28, 2010	28.78	28.92	28.53	28.89
3028	NYSE	IT	Mon, Sep 27, 2010	28.70	28.91	28.57	28.70
3027	NYSE	IT	Fri, Sep 24, 2010	28.35	28.67	28.27	28.66
3026	NYSE	IT	Thu, Sep 23, 2010	28.12	28.29	27.93	28.01
3025	NYSE	IT	Wed, Sep 22, 2010	28.24	28.39	27.93	28.26
3024	NYSE	IT	Tue, Sep 21, 2010	28.28	28.47	28.12	28.27
3023	NYSE	IT	Mon, Sep 20, 2010	27.97	28.28	27.81	28.27
3022	NYSE	IT	Fri, Sep 17, 2010	27.78	28.02	27.49	27.97
3021	NYSE	IT	Thu, Sep 16, 2010	27.70	27.79	27.47	27.68
3020	NYSE	IT	Wed, Sep 15, 2010	27.63	27.90	27.44	27.80
3019	NYSE	IT	Tue, Sep 14, 2010	27.70	28.05	27.60	27.77
3018	NYSE	IT	Mon, Sep 13, 2010	27.52	27.86	27.52	27.70
3017	NYSE	IT	Fri, Sep 10, 2010	27.74	27.94	27.39	27.44
3016	NYSE	IT	Thu, Sep 9, 2010	28.14	28.14	27.64	27.75
3015	NYSE	IT	Wed, Sep 8, 2010	28.15	28.40	27.70	27.75
3014	NYSE	IT	Tue, Sep 7, 2010	29.69	29.99	29.58	29.61
3013	NYSE	IT	Fri, Sep 3, 2010	29.80	29.94	29.34	29.86
3012	NYSE	IT	Thu, Sep 2, 2010	29.47	29.70	29.16	29.65
3011	NYSE	IT	Wed, Sep 1, 2010	29.03	29.31	28.89	29.29
3010	NYSE	IT	Tue, Aug 31, 2010	28.47	28.92	28.20	28.68
3009	NYSE	IT	Mon, Aug 30, 2010	28.73	29.07	28.56	28.59
3008	NYSE	IT	Fri, Aug 27, 2010	28.95	29.03	28.31	28.97
3007	NYSE	IT	Thu, Aug 26, 2010	28.55	28.85	28.34	28.76
3006	NYSE	IT	Wed, Aug 25, 2010	27.79	28.56	27.78	28.48
3005	NYSE	IT	Tue, Aug 24, 2010	27.64	28.09	27.24	27.91
3004	NYSE	IT	Mon, Aug 23, 2010	28.19	28.40	27.91	28.00
3003	NYSE	IT	Fri, Aug 20, 2010	27.89	28.17	27.67	28.12
3002	NYSE	IT	Thu, Aug 19, 2010	28.16	28.35	27.57	28.06
3001	NYSE	IT	Wed, Aug 18, 2010	28.31	28.77	28.00	28.24
3000	NYSE	IT	Tue, Aug 17, 2010	28.00	28.50	27.83	28.33
2999	NYSE	IT	Mon, Aug 16, 2010	27.38	28.08	27.27	27.92
2998	NYSE	IT	Fri, Aug 13, 2010	27.42	27.61	27.23	27.50
2997	NYSE	IT	Thu, Aug 12, 2010	27.15	27.62	26.95	27.56
2996	NYSE	IT	Wed, Aug 11, 2010	28.11	28.11	27.62	27.82
2995	NYSE	IT	Tue, Aug 10, 2010	25.36	28.58	25.36	28.23
2994	NYSE	IT	Mon, Aug 9, 2010	25.46	25.65	25.24	25.56
2993	NYSE	IT	Fri, Aug 6, 2010	25.20	25.49	24.97	25.27
2992	NYSE	IT	Thu, Aug 5, 2010	25.27	25.58	25.13	25.49
2991	NYSE	IT	Wed, Aug 4, 2010	25.33	25.68	25.21	25.55
2990	NYSE	IT	Tue, Aug 3, 2010	25.33	25.44	24.93	25.23
2989	NYSE	IT	Mon, Aug 2, 2010	25.50	25.62	25.12	25.37
2988	NYSE	IT	Fri, Jul 30, 2010	24.50	25.26	24.50	25.17
2987	NYSE	IT	Thu, Jul 29, 2010	25.10	25.11	24.55	24.87
2986	NYSE	IT	Wed, Jul 28, 2010	25.17	25.27	24.91	25.00
2985	NYSE	IT	Tue, Jul 27, 2010	25.58	25.79	25.21	25.27
2984	NYSE	IT	Mon, Jul 26, 2010	25.17	25.59	25.04	25.49
2983	NYSE	IT	Fri, Jul 23, 2010	24.35	25.11	24.27	25.09
2982	NYSE	IT	Thu, Jul 22, 2010	23.75	24.48	23.75	24.41
2981	NYSE	IT	Wed, Jul 21, 2010	24.02	24.10	23.50	23.53
2980	NYSE	IT	Tue, Jul 20, 2010	23.51	23.99	23.34	23.94
2979	NYSE	IT	Mon, Jul 19, 2010	23.79	23.90	23.41	23.74
2978	NYSE	IT	Fri, Jul 16, 2010	24.23	24.28	23.63	23.66
2977	NYSE	IT	Thu, Jul 15, 2010	24.52	24.52	24.09	24.37
2976	NYSE	IT	Wed, Jul 14, 2010	24.46	24.57	24.34	24.51
2975	NYSE	IT	Tue, Jul 13, 2010	24.39	24.62	24.27	24.49
2974	NYSE	IT	Mon, Jul 12, 2010	24.63	24.79	24.12	24.23
2973	NYSE	IT	Fri, Jul 9, 2010	23.97	24.67	23.97	24.67
2972	NYSE	IT	Thu, Jul 8, 2010	23.68	23.93	23.56	23.91
2971	NYSE	IT	Wed, Jul 7, 2010	23.40	23.70	22.89	23.67
2970	NYSE	IT	Tue, Jul 6, 2010	23.59	23.73	23.09	23.30
2969	NYSE	IT	Fri, Jul 2, 2010	23.64	23.70	23.01	23.24
2968	NYSE	IT	Thu, Jul 1, 2010	23.25	23.58	22.72	23.48
2967	NYSE	IT	Wed, Jun 30, 2010	23.48	23.83	23.17	23.25
2966	NYSE	IT	Tue, Jun 29, 2010	24.22	24.35	23.44	23.57
2965	NYSE	IT	Mon, Jun 28, 2010	24.65	24.84	24.50	24.56
2964	NYSE	IT	Fri, Jun 25, 2010	24.25	25.11	24.25	24.50
2963	NYSE	IT	Thu, Jun 24, 2010	25.01	25.10	24.29	24.34
2962	NYSE	IT	Wed, Jun 23, 2010	24.93	25.43	24.30	25.16
2961	NYSE	IT	Tue, Jun 22, 2010	25.53	25.97	24.87	24.93
2960	NYSE	IT	Mon, Jun 21, 2010	26.24	26.51	25.37	25.53
2959	NYSE	IT	Fri, Jun 18, 2010	26.03	26.18	25.91	25.98
2958	NYSE	IT	Thu, Jun 17, 2010	26.19	26.29	25.84	26.05
2957	NYSE	IT	Wed, Jun 16, 2010	26.14	26.41	25.92	26.04
2956	NYSE	IT	Tue, Jun 15, 2010	25.57	26.58	25.27	26.24
2955	NYSE	IT	Mon, Jun 14, 2010	25.08	25.42	24.94	25.24
2954	NYSE	IT	Fri, Jun 11, 2010	24.39	25.07	24.27	24.93
2953	NYSE	IT	Thu, Jun 10, 2010	24.45	24.75	24.27	24.64
2952	NYSE	IT	Wed, Jun 9, 2010	24.08	24.63	23.99	24.12
2951	NYSE	IT	Tue, Jun 8, 2010	23.59	24.05	23.42	23.86
2950	NYSE	IT	Mon, Jun 7, 2010	23.99	24.09	23.50	23.56
2949	NYSE	IT	Fri, Jun 4, 2010	24.76	24.77	23.92	24.00
2948	NYSE	IT	Thu, Jun 3, 2010	24.92	25.25	24.65	25.15
2947	NYSE	IT	Wed, Jun 2, 2010	24.04	25.00	23.96	25.00
2946	NYSE	IT	Tue, Jun 1, 2010	24.46	24.67	24.01	24.05
2945	NYSE	IT	Fri, May 28, 2010	25.03	25.11	24.37	24.75
2944	NYSE	IT	Thu, May 27, 2010	25.09	25.25	24.40	25.09
2943	NYSE	IT	Wed, May 26, 2010	24.13	24.96	24.00	24.39
2942	NYSE	IT	Tue, May 25, 2010	23.13	24.10	22.97	23.96
2941	NYSE	IT	Mon, May 24, 2010	23.67	24.17	23.47	23.70
2940	NYSE	IT	Fri, May 21, 2010	23.01	23.80	22.76	23.68
2939	NYSE	IT	Thu, May 20, 2010	23.75	24.00	23.40	23.40
2938	NYSE	IT	Wed, May 19, 2010	24.55	24.79	23.95	24.26
2937	NYSE	IT	Tue, May 18, 2010	25.00	25.24	24.58	24.71
2936	NYSE	IT	Mon, May 17, 2010	24.62	24.89	24.26	24.75
2935	NYSE	IT	Fri, May 14, 2010	24.41	24.63	24.10	24.57
2934	NYSE	IT	Thu, May 13, 2010	24.55	25.00	24.45	24.70
2933	NYSE	IT	Wed, May 12, 2010	24.42	24.96	24.29	24.70
2932	NYSE	IT	Tue, May 11, 2010	23.34	24.52	23.33	24.40
2931	NYSE	IT	Mon, May 10, 2010	23.44	23.78	23.16	23.62
2930	NYSE	IT	Fri, May 7, 2010	23.00	23.39	22.47	22.59
2929	NYSE	IT	Thu, May 6, 2010	24.35	24.46	21.73	23.16
2928	NYSE	IT	Wed, May 5, 2010	23.62	24.75	23.49	24.40
2927	NYSE	IT	Tue, May 4, 2010	23.96	24.02	23.37	23.69
2926	NYSE	IT	Mon, May 3, 2010	24.21	24.42	23.97	24.33
2925	NYSE	IT	Fri, Apr 30, 2010	24.59	24.65	24.05	24.08
2924	NYSE	IT	Thu, Apr 29, 2010	24.21	24.87	24.07	24.55
2923	NYSE	IT	Wed, Apr 28, 2010	24.20	24.36	23.89	24.09
2922	NYSE	IT	Tue, Apr 27, 2010	24.37	24.66	23.98	24.10
2921	NYSE	IT	Mon, Apr 26, 2010	24.55	24.94	24.35	24.47
2920	NYSE	IT	Fri, Apr 23, 2010	24.44	24.68	24.21	24.63
2919	NYSE	IT	Thu, Apr 22, 2010	23.77	24.48	23.65	24.40
2918	NYSE	IT	Wed, Apr 21, 2010	23.94	24.12	23.80	24.03
2917	NYSE	IT	Tue, Apr 20, 2010	23.26	23.94	23.20	23.92
2916	NYSE	IT	Mon, Apr 19, 2010	23.11	23.27	22.72	23.11
2915	NYSE	IT	Fri, Apr 16, 2010	23.56	23.63	23.10	23.20
2914	NYSE	IT	Thu, Apr 15, 2010	23.25	23.69	23.15	23.60
2913	NYSE	IT	Wed, Apr 14, 2010	23.04	23.24	22.92	23.20
2912	NYSE	IT	Tue, Apr 13, 2010	22.56	23.02	22.48	22.91
2911	NYSE	IT	Mon, Apr 12, 2010	22.42	22.64	22.36	22.56
2910	NYSE	IT	Fri, Apr 9, 2010	22.50	22.60	22.26	22.42
2909	NYSE	IT	Thu, Apr 8, 2010	22.13	22.70	22.02	22.50
2908	NYSE	IT	Wed, Apr 7, 2010	22.51	22.64	22.09	22.24
2907	NYSE	IT	Tue, Apr 6, 2010	22.54	22.77	22.51	22.60
2906	NYSE	IT	Mon, Apr 5, 2010	22.50	22.93	22.44	22.71
2905	NYSE	IT	Thu, Apr 1, 2010	22.39	22.58	22.16	22.41
2904	NYSE	IT	Wed, Mar 31, 2010	22.56	22.64	22.18	22.24
2903	NYSE	IT	Tue, Mar 30, 2010	22.69	22.80	22.46	22.61
2902	NYSE	IT	Mon, Mar 29, 2010	22.82	22.99	22.50	22.70
2901	NYSE	IT	Fri, Mar 26, 2010	23.02	23.10	22.58	22.68
2900	NYSE	IT	Thu, Mar 25, 2010	23.21	23.46	23.01	23.04
2899	NYSE	IT	Wed, Mar 24, 2010	23.40	23.50	22.96	23.03
2898	NYSE	IT	Tue, Mar 23, 2010	23.54	23.61	23.25	23.48
2897	NYSE	IT	Mon, Mar 22, 2010	23.02	23.51	22.94	23.49
2896	NYSE	IT	Fri, Mar 19, 2010	23.37	23.79	23.10	23.17
2895	NYSE	IT	Thu, Mar 18, 2010	23.64	23.64	23.34	23.48
2894	NYSE	IT	Wed, Mar 17, 2010	23.58	23.80	23.56	23.58
2893	NYSE	IT	Tue, Mar 16, 2010	23.74	23.94	23.54	23.58
2892	NYSE	IT	Mon, Mar 15, 2010	23.96	24.01	23.47	23.75
2891	NYSE	IT	Fri, Mar 12, 2010	24.14	24.28	23.67	23.95
2890	NYSE	IT	Thu, Mar 11, 2010	23.80	24.17	23.80	24.10
2889	NYSE	IT	Wed, Mar 10, 2010	24.31	24.31	23.56	23.92
2888	NYSE	IT	Tue, Mar 9, 2010	24.15	24.41	24.10	24.37
2887	NYSE	IT	Mon, Mar 8, 2010	24.43	24.60	24.28	24.30
2886	NYSE	IT	Fri, Mar 5, 2010	24.20	24.50	24.17	24.49
2885	NYSE	IT	Thu, Mar 4, 2010	24.22	24.48	24.02	24.10
2884	NYSE	IT	Wed, Mar 3, 2010	24.31	24.46	24.02	24.08
2883	NYSE	IT	Tue, Mar 2, 2010	24.32	24.75	24.19	24.27
2882	NYSE	IT	Mon, Mar 1, 2010	23.89	24.59	23.70	24.20
2881	NYSE	IT	Fri, Feb 26, 2010	23.72	23.85	23.50	23.79
2880	NYSE	IT	Thu, Feb 25, 2010	23.06	23.64	23.00	23.59
2879	NYSE	IT	Wed, Feb 24, 2010	23.13	23.61	23.13	23.30
2878	NYSE	IT	Tue, Feb 23, 2010	23.18	23.46	23.10	23.10
2877	NYSE	IT	Mon, Feb 22, 2010	23.71	23.80	23.37	23.42
2876	NYSE	IT	Fri, Feb 19, 2010	23.67	23.97	23.30	23.71
2875	NYSE	IT	Thu, Feb 18, 2010	23.63	23.84	23.24	23.76
2874	NYSE	IT	Wed, Feb 17, 2010	23.55	24.10	23.48	23.70
2873	NYSE	IT	Tue, Feb 16, 2010	22.59	23.56	22.50	23.53
2872	NYSE	IT	Fri, Feb 12, 2010	21.93	22.54	21.93	22.50
2871	NYSE	IT	Thu, Feb 11, 2010	21.38	22.11	21.38	22.06
2870	NYSE	IT	Wed, Feb 10, 2010	20.98	21.68	20.79	21.52
2869	NYSE	IT	Tue, Feb 9, 2010	20.57	21.25	20.56	21.06
2868	NYSE	IT	Mon, Feb 8, 2010	20.72	21.14	20.39	20.86
2867	NYSE	IT	Fri, Feb 5, 2010	20.52	20.79	20.22	20.79
2866	NYSE	IT	Thu, Feb 4, 2010	20.85	20.96	20.47	20.47
2865	NYSE	IT	Wed, Feb 3, 2010	21.04	21.20	20.85	20.99
2864	NYSE	IT	Tue, Feb 2, 2010	21.50	21.63	20.94	21.20
2863	NYSE	IT	Mon, Feb 1, 2010	21.50	21.64	21.28	21.39
2862	NYSE	IT	Fri, Jan 29, 2010	21.55	21.80	21.25	21.40
2861	NYSE	IT	Thu, Jan 28, 2010	21.46	21.71	21.11	21.45
2860	NYSE	IT	Wed, Jan 27, 2010	21.12	21.52	21.12	21.46
2859	NYSE	IT	Tue, Jan 26, 2010	21.15	21.36	20.85	21.28
2858	NYSE	IT	Mon, Jan 25, 2010	21.20	21.40	20.86	21.26
2857	NYSE	IT	Fri, Jan 22, 2010	21.32	21.71	20.94	20.98
2856	NYSE	IT	Thu, Jan 21, 2010	21.75	21.87	21.23	21.40
2855	NYSE	IT	Wed, Jan 20, 2010	22.02	22.02	21.34	21.70
2854	NYSE	IT	Tue, Jan 19, 2010	21.69	22.33	21.69	22.14
2853	NYSE	IT	Fri, Jan 15, 2010	22.01	22.59	21.68	21.93
2852	NYSE	IT	Thu, Jan 14, 2010	21.61	22.11	21.48	22.05
2851	NYSE	IT	Wed, Jan 13, 2010	20.69	21.65	20.63	21.61
2850	NYSE	IT	Tue, Jan 12, 2010	20.42	20.69	20.03	20.57
2849	NYSE	IT	Mon, Jan 11, 2010	20.69	20.69	20.31	20.60
2848	NYSE	IT	Fri, Jan 8, 2010	20.55	20.89	20.47	20.66
2847	NYSE	IT	Thu, Jan 7, 2010	19.50	20.46	19.28	20.44
2846	NYSE	IT	Wed, Jan 6, 2010	18.68	18.88	18.63	18.86
2845	NYSE	IT	Tue, Jan 5, 2010	18.71	18.85	18.54	18.73
2844	NYSE	IT	Mon, Jan 4, 2010	18.22	18.87	18.07	18.70
2843	NYSE	IT	Thu, Dec 31, 2009	18.47	18.55	18.04	18.04
2842	NYSE	IT	Wed, Dec 30, 2009	18.43	18.67	18.26	18.43
2841	NYSE	IT	Tue, Dec 29, 2009	18.38	18.52	18.26	18.45
2840	NYSE	IT	Mon, Dec 28, 2009	18.44	18.62	18.26	18.30
2839	NYSE	IT	Thu, Dec 24, 2009	18.37	18.47	18.33	18.42
2838	NYSE	IT	Wed, Dec 23, 2009	18.27	18.40	18.18	18.36
2837	NYSE	IT	Tue, Dec 22, 2009	17.91	18.23	17.91	18.18
2836	NYSE	IT	Mon, Dec 21, 2009	17.50	17.89	17.50	17.84
2835	NYSE	IT	Fri, Dec 18, 2009	17.53	17.54	17.06	17.42
2834	NYSE	IT	Thu, Dec 17, 2009	17.57	17.70	17.33	17.38
2833	NYSE	IT	Wed, Dec 16, 2009	17.43	17.67	17.43	17.66
2832	NYSE	IT	Tue, Dec 15, 2009	17.43	17.71	17.32	17.43
2831	NYSE	IT	Mon, Dec 14, 2009	17.81	17.90	17.32	17.55
2830	NYSE	IT	Fri, Dec 11, 2009	17.68	17.88	17.56	17.74
2829	NYSE	IT	Thu, Dec 10, 2009	17.10	17.83	16.85	17.66
2828	NYSE	IT	Wed, Dec 9, 2009	18.61	18.62	18.27	18.34
2827	NYSE	IT	Tue, Dec 8, 2009	19.02	19.05	18.54	18.57
2826	NYSE	IT	Mon, Dec 7, 2009	19.37	19.56	19.07	19.21
2825	NYSE	IT	Fri, Dec 4, 2009	19.32	19.84	19.15	19.51
2824	NYSE	IT	Thu, Dec 3, 2009	19.29	19.31	18.96	18.99
2823	NYSE	IT	Wed, Dec 2, 2009	19.35	19.64	19.20	19.20
2822	NYSE	IT	Tue, Dec 1, 2009	19.13	19.60	19.07	19.41
2821	NYSE	IT	Mon, Nov 30, 2009	18.67	18.96	18.35	18.92
2820	NYSE	IT	Fri, Nov 27, 2009	18.90	19.01	18.65	18.85
2819	NYSE	IT	Wed, Nov 25, 2009	19.56	19.69	19.34	19.43
2818	NYSE	IT	Tue, Nov 24, 2009	19.60	19.60	19.22	19.50
2817	NYSE	IT	Mon, Nov 23, 2009	19.49	19.99	19.49	19.64
2816	NYSE	IT	Fri, Nov 20, 2009	19.24	19.45	18.96	19.23
2815	NYSE	IT	Thu, Nov 19, 2009	19.69	19.70	19.02	19.36
2814	NYSE	IT	Wed, Nov 18, 2009	20.10	20.10	19.69	19.92
2813	NYSE	IT	Tue, Nov 17, 2009	19.95	20.18	19.80	20.16
2812	NYSE	IT	Mon, Nov 16, 2009	19.53	20.27	19.53	20.09
2811	NYSE	IT	Fri, Nov 13, 2009	19.18	19.69	19.06	19.38
2810	NYSE	IT	Thu, Nov 12, 2009	19.77	19.85	19.16	19.21
2809	NYSE	IT	Wed, Nov 11, 2009	19.64	19.85	19.43	19.83
2808	NYSE	IT	Tue, Nov 10, 2009	19.49	19.65	19.25	19.42
2807	NYSE	IT	Mon, Nov 9, 2009	19.26	19.64	19.16	19.62
2806	NYSE	IT	Fri, Nov 6, 2009	19.03	19.47	18.83	19.18
2805	NYSE	IT	Thu, Nov 5, 2009	18.52	19.29	18.44	19.16
2804	NYSE	IT	Wed, Nov 4, 2009	18.90	18.98	18.42	18.44
2803	NYSE	IT	Tue, Nov 3, 2009	18.68	18.88	18.50	18.81
2802	NYSE	IT	Mon, Nov 2, 2009	18.64	19.04	18.50	18.88
2801	NYSE	IT	Fri, Oct 30, 2009	18.70	18.83	18.16	18.62
2800	NYSE	IT	Thu, Oct 29, 2009	18.56	19.02	18.38	18.95
2799	NYSE	IT	Wed, Oct 28, 2009	18.84	18.99	18.31	18.35
2798	NYSE	IT	Tue, Oct 27, 2009	18.74	19.16	18.54	18.82
2797	NYSE	IT	Mon, Oct 26, 2009	18.66	19.06	18.33	18.67
2796	NYSE	IT	Fri, Oct 23, 2009	19.02	19.15	18.57	18.66
2795	NYSE	IT	Thu, Oct 22, 2009	19.22	19.25	18.88	18.99
2794	NYSE	IT	Wed, Oct 21, 2009	19.83	20.03	19.16	19.17
2793	NYSE	IT	Tue, Oct 20, 2009	20.00	20.21	19.85	19.93
2792	NYSE	IT	Mon, Oct 19, 2009	19.58	20.03	19.42	19.95
2791	NYSE	IT	Fri, Oct 16, 2009	19.59	19.86	19.37	19.47
2790	NYSE	IT	Thu, Oct 15, 2009	19.64	19.80	19.46	19.67
2789	NYSE	IT	Wed, Oct 14, 2009	19.58	19.78	19.45	19.71
2788	NYSE	IT	Tue, Oct 13, 2009	19.52	19.76	19.32	19.39
2787	NYSE	IT	Mon, Oct 12, 2009	19.45	19.84	19.40	19.51
2786	NYSE	IT	Fri, Oct 9, 2009	19.11	19.43	19.01	19.38
2785	NYSE	IT	Thu, Oct 8, 2009	18.57	19.42	18.48	19.20
2784	NYSE	IT	Wed, Oct 7, 2009	18.22	18.50	18.10	18.49
2783	NYSE	IT	Tue, Oct 6, 2009	17.91	18.24	17.73	18.21
2782	NYSE	IT	Mon, Oct 5, 2009	17.55	17.77	17.45	17.73
2781	NYSE	IT	Fri, Oct 2, 2009	17.45	17.64	17.28	17.54
2780	NYSE	IT	Thu, Oct 1, 2009	18.18	18.30	17.42	17.65
2779	NYSE	IT	Wed, Sep 30, 2009	18.19	18.50	17.81	18.27
2778	NYSE	IT	Tue, Sep 29, 2009	18.30	18.50	18.05	18.26
2777	NYSE	IT	Mon, Sep 28, 2009	18.11	18.50	17.81	18.33
2776	NYSE	IT	Fri, Sep 25, 2009	17.96	18.10	17.79	18.01
2775	NYSE	IT	Thu, Sep 24, 2009	17.97	18.22	17.81	18.04
2774	NYSE	IT	Wed, Sep 23, 2009	17.89	18.23	17.70	18.00
2773	NYSE	IT	Tue, Sep 22, 2009	17.83	17.90	17.50	17.83
2772	NYSE	IT	Mon, Sep 21, 2009	17.54	17.77	17.47	17.75
2771	NYSE	IT	Fri, Sep 18, 2009	17.54	18.12	17.54	17.75
2770	NYSE	IT	Thu, Sep 17, 2009	17.50	18.08	17.50	18.01
2769	NYSE	IT	Wed, Sep 16, 2009	17.40	17.76	17.39	17.68
2768	NYSE	IT	Tue, Sep 15, 2009	17.40	17.48	17.15	17.40
2767	NYSE	IT	Mon, Sep 14, 2009	17.12	17.56	16.98	17.50
2766	NYSE	IT	Fri, Sep 11, 2009	17.57	17.62	17.29	17.32
2765	NYSE	IT	Thu, Sep 10, 2009	17.36	17.59	17.08	17.59
2764	NYSE	IT	Wed, Sep 9, 2009	16.96	17.48	16.57	17.26
2763	NYSE	IT	Tue, Sep 8, 2009	17.00	17.00	16.72	16.96
2762	NYSE	IT	Fri, Sep 4, 2009	16.83	16.96	16.48	16.93
2761	NYSE	IT	Thu, Sep 3, 2009	16.73	16.80	16.26	16.70
2760	NYSE	IT	Wed, Sep 2, 2009	16.38	16.83	16.36	16.66
2759	NYSE	IT	Tue, Sep 1, 2009	16.47	16.92	16.36	16.47
2758	NYSE	IT	Mon, Aug 31, 2009	16.85	16.96	16.58	16.66
2757	NYSE	IT	Fri, Aug 28, 2009	17.14	17.28	16.91	17.00
2756	NYSE	IT	Thu, Aug 27, 2009	17.10	17.23	16.85	17.04
2755	NYSE	IT	Wed, Aug 26, 2009	17.06	17.23	16.81	17.03
2754	NYSE	IT	Tue, Aug 25, 2009	17.22	17.37	17.00	17.10
2753	NYSE	IT	Mon, Aug 24, 2009	17.10	17.26	17.05	17.18
2752	NYSE	IT	Fri, Aug 21, 2009	16.83	17.37	16.83	17.11
2751	NYSE	IT	Thu, Aug 20, 2009	16.60	16.77	16.51	16.64
2750	NYSE	IT	Wed, Aug 19, 2009	16.40	16.67	16.32	16.65
2749	NYSE	IT	Tue, Aug 18, 2009	16.40	16.66	16.22	16.51
2748	NYSE	IT	Mon, Aug 17, 2009	16.44	16.79	16.16	16.27
2747	NYSE	IT	Fri, Aug 14, 2009	16.11	16.33	15.84	16.20
2746	NYSE	IT	Thu, Aug 13, 2009	16.78	16.92	16.12	16.25
2745	NYSE	IT	Wed, Aug 12, 2009	16.70	16.95	16.24	16.74
2744	NYSE	IT	Tue, Aug 11, 2009	17.19	17.39	16.96	17.05
2743	NYSE	IT	Mon, Aug 10, 2009	17.45	17.53	17.13	17.33
2742	NYSE	IT	Fri, Aug 7, 2009	17.50	18.00	17.29	17.66
2741	NYSE	IT	Thu, Aug 6, 2009	17.43	17.57	17.20	17.32
2740	NYSE	IT	Wed, Aug 5, 2009	17.45	17.74	17.10	17.62
2739	NYSE	IT	Tue, Aug 4, 2009	16.85	17.55	16.19	17.50
2738	NYSE	IT	Mon, Aug 3, 2009	17.16	17.52	16.90	17.47
2737	NYSE	IT	Fri, Jul 31, 2009	17.46	17.51	17.07	17.10
2736	NYSE	IT	Thu, Jul 30, 2009	17.50	17.56	17.10	17.35
2735	NYSE	IT	Wed, Jul 29, 2009	17.14	17.33	16.96	17.17
2734	NYSE	IT	Tue, Jul 28, 2009	16.92	17.22	16.54	17.20
2733	NYSE	IT	Mon, Jul 27, 2009	17.19	17.49	16.93	16.99
2732	NYSE	IT	Fri, Jul 24, 2009	17.06	17.36	16.85	17.27
2731	NYSE	IT	Thu, Jul 23, 2009	16.39	17.26	16.32	17.23
2730	NYSE	IT	Wed, Jul 22, 2009	16.35	16.67	16.22	16.49
2729	NYSE	IT	Tue, Jul 21, 2009	16.65	16.73	16.14	16.49
2728	NYSE	IT	Mon, Jul 20, 2009	16.30	16.84	16.28	16.51
2727	NYSE	IT	Fri, Jul 17, 2009	16.37	16.43	16.08	16.26
2726	NYSE	IT	Thu, Jul 16, 2009	15.76	16.38	15.75	16.32
2725	NYSE	IT	Wed, Jul 15, 2009	15.14	15.86	15.12	15.77
2724	NYSE	IT	Tue, Jul 14, 2009	14.83	15.02	14.71	14.97
2723	NYSE	IT	Mon, Jul 13, 2009	14.52	14.87	14.14	14.86
2722	NYSE	IT	Fri, Jul 10, 2009	14.38	14.61	14.22	14.41
2721	NYSE	IT	Thu, Jul 9, 2009	14.71	14.76	14.36	14.48
2720	NYSE	IT	Wed, Jul 8, 2009	15.00	15.08	14.43	14.65
2719	NYSE	IT	Tue, Jul 7, 2009	14.94	15.25	14.91	14.96
2718	NYSE	IT	Mon, Jul 6, 2009	14.99	15.33	14.99	15.13
2717	NYSE	IT	Thu, Jul 2, 2009	15.50	15.65	15.08	15.12
2716	NYSE	IT	Wed, Jul 1, 2009	15.47	16.10	15.38	15.81
2715	NYSE	IT	Tue, Jun 30, 2009	15.28	15.35	15.04	15.26
2714	NYSE	IT	Mon, Jun 29, 2009	15.47	15.47	14.97	15.35
2713	NYSE	IT	Fri, Jun 26, 2009	15.12	15.50	14.96	15.41
2712	NYSE	IT	Thu, Jun 25, 2009	14.62	15.28	14.62	15.27
2711	NYSE	IT	Wed, Jun 24, 2009	14.99	15.13	14.73	14.77
2710	NYSE	IT	Tue, Jun 23, 2009	14.91	15.05	14.63	14.77
2709	NYSE	IT	Mon, Jun 22, 2009	15.09	15.46	14.86	14.86
2708	NYSE	IT	Fri, Jun 19, 2009	15.22	15.54	15.13	15.30
2707	NYSE	IT	Thu, Jun 18, 2009	15.12	15.29	14.88	15.08
2706	NYSE	IT	Wed, Jun 17, 2009	14.85	15.34	14.44	15.19
2705	NYSE	IT	Tue, Jun 16, 2009	15.11	15.26	14.83	14.83
2704	NYSE	IT	Mon, Jun 15, 2009	15.41	15.48	14.76	15.05
2703	NYSE	IT	Fri, Jun 12, 2009	15.19	15.63	15.01	15.56
2702	NYSE	IT	Thu, Jun 11, 2009	15.83	16.14	15.19	15.28
2701	NYSE	IT	Wed, Jun 10, 2009	16.13	16.19	15.53	15.82
2700	NYSE	IT	Tue, Jun 9, 2009	15.89	16.06	15.68	15.96
2699	NYSE	IT	Mon, Jun 8, 2009	15.96	16.12	15.47	15.86
2698	NYSE	IT	Fri, Jun 5, 2009	16.22	16.25	15.92	16.08
2697	NYSE	IT	Thu, Jun 4, 2009	16.00	16.13	15.84	16.13
2696	NYSE	IT	Wed, Jun 3, 2009	16.23	16.31	15.65	15.86
2695	NYSE	IT	Tue, Jun 2, 2009	16.05	16.54	15.88	16.44
2694	NYSE	IT	Mon, Jun 1, 2009	15.70	16.20	15.52	16.06
2693	NYSE	IT	Fri, May 29, 2009	15.64	15.83	15.04	15.35
2692	NYSE	IT	Thu, May 28, 2009	15.69	15.85	14.99	15.58
2691	NYSE	IT	Wed, May 27, 2009	14.97	15.84	14.77	15.58
2690	NYSE	IT	Tue, May 26, 2009	14.62	15.15	14.40	15.02
2689	NYSE	IT	Fri, May 22, 2009	14.32	15.00	14.21	14.76
2688	NYSE	IT	Thu, May 21, 2009	14.24	14.51	14.14	14.29
2687	NYSE	IT	Wed, May 20, 2009	14.88	15.01	14.45	14.46
2686	NYSE	IT	Tue, May 19, 2009	14.17	14.93	14.07	14.74
2685	NYSE	IT	Mon, May 18, 2009	13.44	14.28	13.44	14.17
2684	NYSE	IT	Fri, May 15, 2009	13.39	13.71	12.99	13.29
2683	NYSE	IT	Thu, May 14, 2009	13.26	13.65	13.26	13.31
2682	NYSE	IT	Wed, May 13, 2009	13.79	13.92	13.21	13.26
2681	NYSE	IT	Tue, May 12, 2009	14.29	14.32	13.77	14.09
2680	NYSE	IT	Mon, May 11, 2009	14.29	14.43	13.96	14.30
2679	NYSE	IT	Fri, May 8, 2009	14.16	14.70	13.51	14.24
2678	NYSE	IT	Thu, May 7, 2009	13.55	13.89	13.01	13.26
2677	NYSE	IT	Wed, May 6, 2009	13.48	13.57	12.92	13.38
2676	NYSE	IT	Tue, May 5, 2009	13.62	13.73	12.92	13.30
2675	NYSE	IT	Mon, May 4, 2009	13.31	13.65	12.49	13.63
2674	NYSE	IT	Fri, May 1, 2009	13.38	13.49	13.06	13.11
2673	NYSE	IT	Thu, Apr 30, 2009	13.43	13.81	13.25	13.51
2672	NYSE	IT	Wed, Apr 29, 2009	12.85	13.37	12.36	13.25
2671	NYSE	IT	Tue, Apr 28, 2009	12.58	13.10	12.34	12.89
2670	NYSE	IT	Mon, Apr 27, 2009	12.27	12.91	12.14	12.75
2669	NYSE	IT	Fri, Apr 24, 2009	12.48	12.63	12.29	12.48
2668	NYSE	IT	Thu, Apr 23, 2009	12.47	12.59	12.25	12.37
2667	NYSE	IT	Wed, Apr 22, 2009	11.98	12.75	11.49	12.49
2666	NYSE	IT	Tue, Apr 21, 2009	11.76	12.28	11.76	12.19
2665	NYSE	IT	Mon, Apr 20, 2009	12.19	12.25	11.53	11.77
2664	NYSE	IT	Fri, Apr 17, 2009	12.24	12.57	12.19	12.46
2663	NYSE	IT	Thu, Apr 16, 2009	12.02	12.34	11.83	12.22
2662	NYSE	IT	Wed, Apr 15, 2009	11.66	11.93	11.55	11.90
2661	NYSE	IT	Tue, Apr 14, 2009	12.15	12.15	11.55	11.70
2660	NYSE	IT	Mon, Apr 13, 2009	12.42	12.49	12.16	12.41
2659	NYSE	IT	Thu, Apr 9, 2009	11.94	12.55	11.77	12.51
2658	NYSE	IT	Wed, Apr 8, 2009	11.27	11.79	11.27	11.65
2657	NYSE	IT	Tue, Apr 7, 2009	11.42	11.57	11.07	11.12
2656	NYSE	IT	Mon, Apr 6, 2009	11.64	11.71	11.26	11.48
2655	NYSE	IT	Fri, Apr 3, 2009	11.63	11.80	11.47	11.80
2654	NYSE	IT	Thu, Apr 2, 2009	11.20	12.10	11.08	11.75
2653	NYSE	IT	Wed, Apr 1, 2009	10.81	10.99	10.55	10.98
2652	NYSE	IT	Tue, Mar 31, 2009	10.89	11.27	10.85	11.01
2651	NYSE	IT	Mon, Mar 30, 2009	10.57	10.81	10.46	10.75
2650	NYSE	IT	Fri, Mar 27, 2009	11.27	11.46	10.79	10.84
2649	NYSE	IT	Thu, Mar 26, 2009	11.00	11.55	10.99	11.54
2648	NYSE	IT	Wed, Mar 25, 2009	10.47	11.17	10.41	10.98
2647	NYSE	IT	Tue, Mar 24, 2009	10.25	10.59	10.12	10.37
2646	NYSE	IT	Mon, Mar 23, 2009	9.74	10.38	9.48	10.38
2645	NYSE	IT	Fri, Mar 20, 2009	9.44	9.81	9.43	9.60
2644	NYSE	IT	Thu, Mar 19, 2009	9.99	9.99	9.47	9.62
2643	NYSE	IT	Wed, Mar 18, 2009	9.72	9.98	9.46	9.92
2642	NYSE	IT	Tue, Mar 17, 2009	9.40	9.72	9.25	9.72
2641	NYSE	IT	Mon, Mar 16, 2009	9.84	9.84	9.36	9.40
2640	NYSE	IT	Fri, Mar 13, 2009	9.79	9.79	9.29	9.59
2639	NYSE	IT	Thu, Mar 12, 2009	9.09	9.64	8.89	9.53
2638	NYSE	IT	Wed, Mar 11, 2009	9.05	9.14	8.82	9.06
2637	NYSE	IT	Tue, Mar 10, 2009	8.48	9.18	8.45	9.14
2636	NYSE	IT	Mon, Mar 9, 2009	8.80	9.09	8.33	8.38
2635	NYSE	IT	Fri, Mar 6, 2009	9.14	9.22	8.71	8.94
2634	NYSE	IT	Thu, Mar 5, 2009	9.38	9.40	8.96	9.01
2633	NYSE	IT	Wed, Mar 4, 2009	9.41	9.60	9.25	9.39
2632	NYSE	IT	Tue, Mar 3, 2009	9.73	9.85	9.40	9.48
2631	NYSE	IT	Mon, Mar 2, 2009	9.80	9.95	9.58	9.59
2630	NYSE	IT	Fri, Feb 27, 2009	9.80	10.38	9.67	10.11
2629	NYSE	IT	Thu, Feb 26, 2009	10.04	10.23	9.87	9.97
2628	NYSE	IT	Wed, Feb 25, 2009	10.29	10.29	9.78	10.00
2627	NYSE	IT	Tue, Feb 24, 2009	10.24	10.45	10.00	10.39
2626	NYSE	IT	Mon, Feb 23, 2009	10.37	10.50	9.99	10.06
2625	NYSE	IT	Fri, Feb 20, 2009	10.52	10.59	10.24	10.41
2624	NYSE	IT	Thu, Feb 19, 2009	11.09	11.10	10.48	10.67
2623	NYSE	IT	Wed, Feb 18, 2009	11.25	11.31	10.93	11.00
2622	NYSE	IT	Tue, Feb 17, 2009	11.00	11.31	11.00	11.13
2621	NYSE	IT	Fri, Feb 13, 2009	11.56	11.66	11.32	11.51
2620	NYSE	IT	Thu, Feb 12, 2009	10.94	11.55	10.80	11.51
2619	NYSE	IT	Wed, Feb 11, 2009	11.03	11.50	10.87	11.11
2618	NYSE	IT	Tue, Feb 10, 2009	11.65	11.94	10.95	11.01
2617	NYSE	IT	Mon, Feb 9, 2009	11.55	11.76	11.32	11.70
2616	NYSE	IT	Fri, Feb 6, 2009	11.15	11.80	10.78	11.72
2615	NYSE	IT	Thu, Feb 5, 2009	13.36	13.49	10.79	11.13
2614	NYSE	IT	Wed, Feb 4, 2009	14.74	15.46	14.65	14.96
2613	NYSE	IT	Tue, Feb 3, 2009	14.61	14.84	14.16	14.74
2612	NYSE	IT	Mon, Feb 2, 2009	13.89	14.72	13.76	14.60
2611	NYSE	IT	Fri, Jan 30, 2009	14.39	14.86	14.11	14.16
2610	NYSE	IT	Thu, Jan 29, 2009	15.00	15.00	14.49	14.49
2609	NYSE	IT	Wed, Jan 28, 2009	14.78	15.10	14.54	15.00
2608	NYSE	IT	Tue, Jan 27, 2009	14.79	14.94	14.57	14.72
2607	NYSE	IT	Mon, Jan 26, 2009	14.68	15.14	14.47	14.73
2606	NYSE	IT	Fri, Jan 23, 2009	14.33	14.81	14.11	14.51
2605	NYSE	IT	Thu, Jan 22, 2009	14.43	15.13	14.43	14.73
2604	NYSE	IT	Wed, Jan 21, 2009	14.58	15.02	14.46	14.95
2603	NYSE	IT	Tue, Jan 20, 2009	14.79	15.04	13.95	14.33
2602	NYSE	IT	Fri, Jan 16, 2009	15.46	15.67	14.15	14.88
2601	NYSE	IT	Thu, Jan 15, 2009	14.71	15.50	14.51	15.32
2600	NYSE	IT	Wed, Jan 14, 2009	16.13	16.17	15.28	15.39
2599	NYSE	IT	Tue, Jan 13, 2009	16.36	16.68	16.21	16.52
2598	NYSE	IT	Mon, Jan 12, 2009	16.43	16.59	16.25	16.43
2597	NYSE	IT	Fri, Jan 9, 2009	17.18	17.36	16.12	16.29
2596	NYSE	IT	Thu, Jan 8, 2009	16.99	17.66	16.53	17.24
2595	NYSE	IT	Wed, Jan 7, 2009	17.79	18.21	16.55	17.28
2594	NYSE	IT	Tue, Jan 6, 2009	17.97	18.35	17.69	18.19
2593	NYSE	IT	Mon, Jan 5, 2009	18.35	18.45	17.61	17.80
2592	NYSE	IT	Fri, Jan 2, 2009	18.13	18.55	17.85	18.47
2591	NYSE	IT	Wed, Dec 31, 2008	17.02	18.05	17.02	17.83
2590	NYSE	IT	Tue, Dec 30, 2008	16.93	17.28	16.91	17.20
2589	NYSE	IT	Mon, Dec 29, 2008	17.36	17.36	16.44	16.74
2588	NYSE	IT	Fri, Dec 26, 2008	17.28	17.52	17.02	17.47
2587	NYSE	IT	Wed, Dec 24, 2008	17.16	17.46	16.97	17.14
2586	NYSE	IT	Tue, Dec 23, 2008	17.38	17.78	17.11	17.25
2585	NYSE	IT	Mon, Dec 22, 2008	17.54	17.72	16.84	17.30
2584	NYSE	IT	Fri, Dec 19, 2008	18.00	18.21	17.45	17.62
2583	NYSE	IT	Thu, Dec 18, 2008	17.93	18.21	17.13	17.71
2582	NYSE	IT	Wed, Dec 17, 2008	16.98	18.00	16.81	17.76
2581	NYSE	IT	Tue, Dec 16, 2008	16.08	17.33	15.97	17.29
2580	NYSE	IT	Mon, Dec 15, 2008	16.16	16.38	15.50	15.87
2579	NYSE	IT	Fri, Dec 12, 2008	15.64	16.16	15.37	16.11
2578	NYSE	IT	Thu, Dec 11, 2008	16.54	16.98	15.78	15.96
2577	NYSE	IT	Wed, Dec 10, 2008	16.37	17.17	16.22	16.61
2576	NYSE	IT	Tue, Dec 9, 2008	16.73	17.09	16.01	16.13
2575	NYSE	IT	Mon, Dec 8, 2008	16.50	17.03	16.38	16.91
2574	NYSE	IT	Fri, Dec 5, 2008	15.61	16.07	14.62	16.07
2573	NYSE	IT	Thu, Dec 4, 2008	15.96	16.90	15.21	15.87
2572	NYSE	IT	Wed, Dec 3, 2008	14.94	16.43	14.94	16.29
2571	NYSE	IT	Tue, Dec 2, 2008	15.09	15.67	14.72	15.64
2570	NYSE	IT	Mon, Dec 1, 2008	14.60	15.36	14.28	14.82
2569	NYSE	IT	Fri, Nov 28, 2008	15.17	15.37	14.81	15.36
2568	NYSE	IT	Wed, Nov 26, 2008	14.09	15.37	13.94	15.37
2567	NYSE	IT	Tue, Nov 25, 2008	14.71	15.26	14.13	14.60
2566	NYSE	IT	Mon, Nov 24, 2008	14.51	14.85	13.94	14.38
2565	NYSE	IT	Fri, Nov 21, 2008	14.08	14.73	13.07	14.51
2564	NYSE	IT	Thu, Nov 20, 2008	13.57	14.66	13.17	13.53
2563	NYSE	IT	Wed, Nov 19, 2008	15.03	15.11	13.69	13.75
2562	NYSE	IT	Tue, Nov 18, 2008	15.95	15.99	14.58	15.10
2561	NYSE	IT	Mon, Nov 17, 2008	15.68	16.37	15.47	16.00
2560	NYSE	IT	Fri, Nov 14, 2008	17.14	17.25	15.67	15.78
2559	NYSE	IT	Thu, Nov 13, 2008	14.68	17.16	14.68	17.16
2558	NYSE	IT	Wed, Nov 12, 2008	15.50	15.52	14.51	14.59
2557	NYSE	IT	Tue, Nov 11, 2008	16.30	16.30	15.28	15.87
2556	NYSE	IT	Mon, Nov 10, 2008	17.71	17.83	16.27	16.44
2555	NYSE	IT	Fri, Nov 7, 2008	17.02	17.54	16.81	17.21
2554	NYSE	IT	Thu, Nov 6, 2008	17.37	17.43	16.82	16.91
2553	NYSE	IT	Wed, Nov 5, 2008	19.07	19.34	17.46	17.56
2552	NYSE	IT	Tue, Nov 4, 2008	19.54	19.59	18.74	19.38
2551	NYSE	IT	Mon, Nov 3, 2008	18.01	19.33	18.01	19.10
2550	NYSE	IT	Fri, Oct 31, 2008	17.62	18.75	17.44	18.40
2549	NYSE	IT	Thu, Oct 30, 2008	16.80	17.89	16.60	17.53
2548	NYSE	IT	Wed, Oct 29, 2008	16.72	17.01	16.18	16.38
2547	NYSE	IT	Tue, Oct 28, 2008	16.06	16.66	15.23	16.66
2546	NYSE	IT	Mon, Oct 27, 2008	15.85	16.62	15.50	15.67
2545	NYSE	IT	Fri, Oct 24, 2008	15.98	16.47	15.21	16.22
2544	NYSE	IT	Thu, Oct 23, 2008	17.02	17.48	15.69	16.64
2543	NYSE	IT	Wed, Oct 22, 2008	17.22	17.75	16.44	16.91
2542	NYSE	IT	Tue, Oct 21, 2008	18.46	18.82	17.61	17.80
2541	NYSE	IT	Mon, Oct 20, 2008	18.37	18.65	17.73	18.62
2540	NYSE	IT	Fri, Oct 17, 2008	17.92	19.54	17.24	18.15
2539	NYSE	IT	Thu, Oct 16, 2008	17.56	18.72	16.68	18.55
2538	NYSE	IT	Wed, Oct 15, 2008	19.20	19.20	17.44	17.44
2537	NYSE	IT	Tue, Oct 14, 2008	21.21	21.66	18.44	19.23
2536	NYSE	IT	Mon, Oct 13, 2008	18.33	20.34	18.08	20.34
2535	NYSE	IT	Fri, Oct 10, 2008	15.81	18.02	15.54	17.61
2534	NYSE	IT	Thu, Oct 9, 2008	18.20	19.02	17.24	17.24
2533	NYSE	IT	Wed, Oct 8, 2008	17.26	18.69	16.53	17.87
2532	NYSE	IT	Tue, Oct 7, 2008	19.22	19.35	17.70	17.84
2531	NYSE	IT	Mon, Oct 6, 2008	19.23	19.30	17.55	18.60
2530	NYSE	IT	Fri, Oct 3, 2008	19.77	20.47	19.46	19.72
2529	NYSE	IT	Thu, Oct 2, 2008	21.14	21.20	19.25	19.34
2528	NYSE	IT	Wed, Oct 1, 2008	22.74	22.80	20.93	21.05
2527	NYSE	IT	Tue, Sep 30, 2008	22.69	23.73	22.20	22.68
2526	NYSE	IT	Mon, Sep 29, 2008	23.50	23.89	22.13	22.18
2525	NYSE	IT	Fri, Sep 26, 2008	23.58	24.00	23.18	23.86
2524	NYSE	IT	Thu, Sep 25, 2008	23.09	24.34	22.99	24.02
2523	NYSE	IT	Wed, Sep 24, 2008	23.55	23.66	22.71	22.98
2522	NYSE	IT	Tue, Sep 23, 2008	24.25	24.43	23.21	23.51
2521	NYSE	IT	Mon, Sep 22, 2008	24.45	25.38	24.17	24.29
2520	NYSE	IT	Fri, Sep 19, 2008	24.93	27.30	24.16	25.00
2519	NYSE	IT	Thu, Sep 18, 2008	23.32	23.72	21.44	23.52
2518	NYSE	IT	Wed, Sep 17, 2008	23.41	23.79	22.75	22.90
2517	NYSE	IT	Tue, Sep 16, 2008	23.12	24.16	22.88	24.02
2516	NYSE	IT	Mon, Sep 15, 2008	23.34	24.02	22.85	23.68
2515	NYSE	IT	Fri, Sep 12, 2008	23.98	24.06	23.66	23.78
2514	NYSE	IT	Thu, Sep 11, 2008	23.72	24.37	23.22	24.23
2513	NYSE	IT	Wed, Sep 10, 2008	23.60	24.70	23.55	24.20
2512	NYSE	IT	Tue, Sep 9, 2008	25.16	25.16	23.60	23.60
2511	NYSE	IT	Mon, Sep 8, 2008	26.67	26.90	26.15	26.49
2510	NYSE	IT	Fri, Sep 5, 2008	26.31	26.52	25.80	25.82
2509	NYSE	IT	Thu, Sep 4, 2008	26.86	26.86	26.17	26.57
2508	NYSE	IT	Wed, Sep 3, 2008	26.72	27.24	26.55	26.88
2507	NYSE	IT	Tue, Sep 2, 2008	26.73	27.47	26.66	26.72
2506	NYSE	IT	Fri, Aug 29, 2008	27.02	27.02	26.34	26.41
2505	NYSE	IT	Thu, Aug 28, 2008	27.12	27.30	26.89	27.17
2504	NYSE	IT	Wed, Aug 27, 2008	26.33	27.07	26.11	26.93
2503	NYSE	IT	Tue, Aug 26, 2008	26.03	26.42	25.96	26.36
2502	NYSE	IT	Mon, Aug 25, 2008	26.60	26.60	25.85	25.93
2501	NYSE	IT	Fri, Aug 22, 2008	26.44	27.25	26.34	26.78
2500	NYSE	IT	Thu, Aug 21, 2008	25.40	26.78	23.11	26.33
2499	NYSE	IT	Wed, Aug 20, 2008	27.34	27.65	26.63	26.93
2498	NYSE	IT	Tue, Aug 19, 2008	27.56	27.88	26.96	27.28
2497	NYSE	IT	Mon, Aug 18, 2008	27.82	28.39	27.55	27.81
2496	NYSE	IT	Fri, Aug 15, 2008	27.68	28.15	27.37	27.62
2495	NYSE	IT	Thu, Aug 14, 2008	27.63	27.75	27.17	27.49
2494	NYSE	IT	Wed, Aug 13, 2008	27.10	27.83	27.00	27.63
2493	NYSE	IT	Tue, Aug 12, 2008	27.36	27.44	26.77	26.99
2492	NYSE	IT	Mon, Aug 11, 2008	26.46	27.64	26.14	27.28
2491	NYSE	IT	Fri, Aug 8, 2008	25.51	26.67	25.51	26.46
2490	NYSE	IT	Thu, Aug 7, 2008	24.72	26.00	24.21	25.69
2489	NYSE	IT	Wed, Aug 6, 2008	24.91	25.00	24.41	24.92
2488	NYSE	IT	Tue, Aug 5, 2008	24.62	25.41	24.27	25.02
2487	NYSE	IT	Mon, Aug 4, 2008	23.86	24.92	22.84	24.70
2486	NYSE	IT	Fri, Aug 1, 2008	24.52	24.52	22.80	23.70
2485	NYSE	IT	Thu, Jul 31, 2008	25.20	25.43	24.35	24.36
2484	NYSE	IT	Wed, Jul 30, 2008	23.26	25.42	23.26	25.06
2483	NYSE	IT	Tue, Jul 29, 2008	22.18	23.44	22.18	23.34
2482	NYSE	IT	Mon, Jul 28, 2008	22.58	22.75	22.05	22.20
2481	NYSE	IT	Fri, Jul 25, 2008	22.57	23.23	22.45	22.69
2480	NYSE	IT	Thu, Jul 24, 2008	21.89	22.37	21.89	22.37
2479	NYSE	IT	Wed, Jul 23, 2008	22.26	22.44	21.88	22.13
2478	NYSE	IT	Tue, Jul 22, 2008	21.49	22.33	21.26	22.28
2477	NYSE	IT	Mon, Jul 21, 2008	21.68	21.88	21.40	21.59
2476	NYSE	IT	Fri, Jul 18, 2008	21.41	21.73	21.14	21.58
2475	NYSE	IT	Thu, Jul 17, 2008	21.33	21.43	21.01	21.42
2474	NYSE	IT	Wed, Jul 16, 2008	20.54	21.35	20.20	21.30
2473	NYSE	IT	Tue, Jul 15, 2008	20.15	20.66	19.54	20.43
2472	NYSE	IT	Mon, Jul 14, 2008	20.99	21.02	20.26	20.31
2471	NYSE	IT	Fri, Jul 11, 2008	20.12	20.76	19.58	20.71
2470	NYSE	IT	Thu, Jul 10, 2008	19.78	20.37	19.37	20.33
2469	NYSE	IT	Wed, Jul 9, 2008	19.80	20.08	19.64	19.75
2468	NYSE	IT	Tue, Jul 8, 2008	19.60	20.05	19.33	19.98
2467	NYSE	IT	Mon, Jul 7, 2008	19.81	20.06	19.25	19.64
2466	NYSE	IT	Thu, Jul 3, 2008	19.58	20.02	19.20	19.74
2465	NYSE	IT	Wed, Jul 2, 2008	20.21	20.32	19.54	19.57
2464	NYSE	IT	Tue, Jul 1, 2008	20.60	20.60	19.91	20.05
2463	NYSE	IT	Mon, Jun 30, 2008	20.60	21.08	20.39	20.72
2462	NYSE	IT	Fri, Jun 27, 2008	20.85	21.02	20.40	20.85
2461	NYSE	IT	Thu, Jun 26, 2008	21.33	21.33	20.71	20.79
2460	NYSE	IT	Wed, Jun 25, 2008	20.90	21.78	20.87	21.63
2459	NYSE	IT	Tue, Jun 24, 2008	20.88	21.32	20.31	20.84
2458	NYSE	IT	Mon, Jun 23, 2008	21.64	21.77	21.11	21.13
2457	NYSE	IT	Fri, Jun 20, 2008	22.18	22.20	21.24	21.49
2456	NYSE	IT	Thu, Jun 19, 2008	21.78	22.36	21.32	22.36
2455	NYSE	IT	Wed, Jun 18, 2008	21.40	22.17	21.26	21.80
2454	NYSE	IT	Tue, Jun 17, 2008	21.67	21.88	21.31	21.50
2453	NYSE	IT	Mon, Jun 16, 2008	21.40	21.51	20.94	21.47
2452	NYSE	IT	Fri, Jun 13, 2008	21.47	21.61	21.17	21.51
2451	NYSE	IT	Thu, Jun 12, 2008	21.18	21.49	20.87	21.20
2450	NYSE	IT	Wed, Jun 11, 2008	21.74	21.75	20.95	21.02
2449	NYSE	IT	Tue, Jun 10, 2008	21.83	22.08	21.50	21.84
2448	NYSE	IT	Mon, Jun 9, 2008	22.30	22.35	21.70	21.95
2447	NYSE	IT	Fri, Jun 6, 2008	23.04	23.30	22.21	22.30
2446	NYSE	IT	Thu, Jun 5, 2008	22.58	23.35	22.28	23.35
2445	NYSE	IT	Wed, Jun 4, 2008	21.58	22.74	21.53	22.44
2444	NYSE	IT	Tue, Jun 3, 2008	21.62	22.12	21.43	21.73
2443	NYSE	IT	Mon, Jun 2, 2008	21.63	21.86	21.15	21.49
2442	NYSE	IT	Fri, May 30, 2008	21.75	22.20	21.51	21.79
2441	NYSE	IT	Thu, May 29, 2008	21.39	22.16	21.39	21.81
2440	NYSE	IT	Wed, May 28, 2008	21.74	21.99	21.20	21.50
2439	NYSE	IT	Tue, May 27, 2008	21.20	22.00	21.20	21.71
2438	NYSE	IT	Fri, May 23, 2008	21.47	21.62	21.15	21.29
2437	NYSE	IT	Thu, May 22, 2008	21.61	22.15	21.52	21.62
2436	NYSE	IT	Wed, May 21, 2008	22.26	22.58	21.55	21.72
2435	NYSE	IT	Tue, May 20, 2008	22.27	22.49	21.80	22.13
2434	NYSE	IT	Mon, May 19, 2008	22.73	22.73	22.30	22.40
2433	NYSE	IT	Fri, May 16, 2008	23.48	23.51	22.41	22.46
2432	NYSE	IT	Thu, May 15, 2008	23.39	23.48	22.93	23.27
2431	NYSE	IT	Wed, May 14, 2008	23.89	24.06	23.43	23.52
2430	NYSE	IT	Tue, May 13, 2008	23.68	24.28	23.12	24.00
2429	NYSE	IT	Mon, May 12, 2008	23.41	23.55	22.54	23.48
2428	NYSE	IT	Fri, May 9, 2008	23.90	24.01	23.29	23.88
2427	NYSE	IT	Thu, May 8, 2008	24.66	24.80	23.94	24.11
2426	NYSE	IT	Wed, May 7, 2008	23.37	24.24	23.31	23.69
2425	NYSE	IT	Tue, May 6, 2008	23.32	23.55	22.62	23.30
2424	NYSE	IT	Mon, May 5, 2008	23.12	23.58	23.11	23.47
2423	NYSE	IT	Fri, May 2, 2008	23.25	23.35	22.97	23.12
2422	NYSE	IT	Thu, May 1, 2008	22.79	23.39	22.46	23.08
2421	NYSE	IT	Wed, Apr 30, 2008	22.30	23.56	22.26	22.92
2420	NYSE	IT	Tue, Apr 29, 2008	22.67	22.77	22.05	22.16
2419	NYSE	IT	Mon, Apr 28, 2008	22.95	23.18	22.57	22.62
2418	NYSE	IT	Fri, Apr 25, 2008	22.55	23.04	22.21	22.94
2417	NYSE	IT	Thu, Apr 24, 2008	21.71	22.65	21.68	22.41
2416	NYSE	IT	Wed, Apr 23, 2008	21.50	21.72	21.41	21.65
2415	NYSE	IT	Tue, Apr 22, 2008	21.80	21.82	21.26	21.42
2414	NYSE	IT	Mon, Apr 21, 2008	22.09	22.16	21.75	21.92
2413	NYSE	IT	Fri, Apr 18, 2008	22.06	22.54	21.88	22.35
2412	NYSE	IT	Thu, Apr 17, 2008	22.14	22.26	21.54	21.69
2411	NYSE	IT	Wed, Apr 16, 2008	21.12	22.56	21.12	22.31
2410	NYSE	IT	Tue, Apr 15, 2008	20.38	21.05	20.22	20.92
2409	NYSE	IT	Mon, Apr 14, 2008	20.09	20.92	19.97	20.33
2408	NYSE	IT	Fri, Apr 11, 2008	20.87	20.93	20.06	20.09
2407	NYSE	IT	Thu, Apr 10, 2008	20.02	21.27	20.02	21.12
2406	NYSE	IT	Wed, Apr 9, 2008	20.91	21.00	19.86	20.06
2405	NYSE	IT	Tue, Apr 8, 2008	20.61	21.06	20.57	20.89
2404	NYSE	IT	Mon, Apr 7, 2008	20.90	21.10	20.65	20.72
2403	NYSE	IT	Fri, Apr 4, 2008	20.66	20.95	20.37	20.76
2402	NYSE	IT	Thu, Apr 3, 2008	20.24	20.72	20.19	20.68
2401	NYSE	IT	Wed, Apr 2, 2008	20.07	20.71	20.06	20.34
2400	NYSE	IT	Tue, Apr 1, 2008	19.53	19.97	19.50	19.97
2399	NYSE	IT	Mon, Mar 31, 2008	19.25	19.56	18.85	19.34
2398	NYSE	IT	Fri, Mar 28, 2008	20.08	20.16	19.11	19.25
2397	NYSE	IT	Thu, Mar 27, 2008	20.58	20.61	20.00	20.10
2396	NYSE	IT	Wed, Mar 26, 2008	20.79	20.82	20.08	20.50
2395	NYSE	IT	Tue, Mar 25, 2008	21.18	21.18	20.79	21.06
2394	NYSE	IT	Mon, Mar 24, 2008	20.31	21.29	20.30	21.21
2393	NYSE	IT	Thu, Mar 20, 2008	19.68	20.52	19.30	20.27
2392	NYSE	IT	Wed, Mar 19, 2008	19.90	20.10	19.55	19.55
2391	NYSE	IT	Tue, Mar 18, 2008	19.28	19.94	19.07	19.94
2390	NYSE	IT	Mon, Mar 17, 2008	19.00	19.41	18.51	18.99
2389	NYSE	IT	Fri, Mar 14, 2008	20.09	20.11	19.13	19.54
2388	NYSE	IT	Thu, Mar 13, 2008	19.40	20.14	19.18	20.05
2387	NYSE	IT	Wed, Mar 12, 2008	19.33	20.00	18.95	19.67
2386	NYSE	IT	Tue, Mar 11, 2008	18.63	19.19	18.40	19.19
2385	NYSE	IT	Mon, Mar 10, 2008	18.37	18.37	17.65	17.98
2384	NYSE	IT	Fri, Mar 7, 2008	18.70	18.99	18.25	18.45
2383	NYSE	IT	Thu, Mar 6, 2008	19.36	19.53	18.95	19.01
2382	NYSE	IT	Wed, Mar 5, 2008	19.71	19.78	19.25	19.50
2381	NYSE	IT	Tue, Mar 4, 2008	18.98	19.67	18.87	19.56
2380	NYSE	IT	Mon, Mar 3, 2008	18.91	19.40	18.68	19.22
2379	NYSE	IT	Fri, Feb 29, 2008	19.20	19.37	18.69	18.91
2378	NYSE	IT	Thu, Feb 28, 2008	19.39	19.67	18.86	19.40
2377	NYSE	IT	Wed, Feb 27, 2008	19.80	20.05	19.22	19.52
2376	NYSE	IT	Tue, Feb 26, 2008	19.38	20.13	19.11	19.91
2375	NYSE	IT	Mon, Feb 25, 2008	18.85	19.40	18.81	19.37
2374	NYSE	IT	Fri, Feb 22, 2008	18.97	19.12	18.73	19.01
2373	NYSE	IT	Thu, Feb 21, 2008	18.70	19.19	18.68	18.86
2372	NYSE	IT	Wed, Feb 20, 2008	18.03	19.00	17.88	18.97
2371	NYSE	IT	Tue, Feb 19, 2008	18.28	18.52	18.00	18.14
2370	NYSE	IT	Fri, Feb 15, 2008	17.85	18.14	17.61	18.10
2369	NYSE	IT	Thu, Feb 14, 2008	18.52	18.66	17.81	17.92
2368	NYSE	IT	Wed, Feb 13, 2008	17.61	18.53	17.56	18.53
2367	NYSE	IT	Tue, Feb 12, 2008	16.60	17.57	16.50	17.43
2366	NYSE	IT	Mon, Feb 11, 2008	16.60	16.75	16.09	16.59
2365	NYSE	IT	Fri, Feb 8, 2008	17.19	17.25	16.63	16.70
2364	NYSE	IT	Thu, Feb 7, 2008	15.75	17.42	15.60	17.25
2363	NYSE	IT	Wed, Feb 6, 2008	15.05	15.05	14.61	14.77
2362	NYSE	IT	Tue, Feb 5, 2008	14.75	15.03	14.65	14.80
2361	NYSE	IT	Mon, Feb 4, 2008	15.20	15.20	14.64	15.00
2360	NYSE	IT	Fri, Feb 1, 2008	14.95	15.21	14.61	15.20
2359	NYSE	IT	Thu, Jan 31, 2008	14.74	15.06	14.38	14.83
2358	NYSE	IT	Wed, Jan 30, 2008	14.88	15.30	14.73	14.75
2357	NYSE	IT	Tue, Jan 29, 2008	14.57	15.10	14.38	15.01
2356	NYSE	IT	Mon, Jan 28, 2008	14.32	14.50	14.01	14.43
2355	NYSE	IT	Fri, Jan 25, 2008	14.50	14.75	14.12	14.36
2354	NYSE	IT	Thu, Jan 24, 2008	14.60	14.75	14.25	14.37
2353	NYSE	IT	Wed, Jan 23, 2008	14.12	14.81	13.75	14.55
2352	NYSE	IT	Tue, Jan 22, 2008	14.25	14.82	13.84	14.49
2351	NYSE	IT	Fri, Jan 18, 2008	15.49	15.49	14.54	14.72
2350	NYSE	IT	Thu, Jan 17, 2008	16.20	16.40	15.33	15.40
2349	NYSE	IT	Wed, Jan 16, 2008	15.73	16.15	15.56	15.62
2348	NYSE	IT	Tue, Jan 15, 2008	15.85	15.99	15.46	15.61
2347	NYSE	IT	Mon, Jan 14, 2008	16.16	16.31	15.93	16.00
2346	NYSE	IT	Fri, Jan 11, 2008	16.38	16.47	16.04	16.08
2345	NYSE	IT	Thu, Jan 10, 2008	16.05	16.86	15.92	16.68
2344	NYSE	IT	Wed, Jan 9, 2008	16.71	16.73	15.70	16.24
2343	NYSE	IT	Tue, Jan 8, 2008	16.66	17.30	16.64	16.79
2342	NYSE	IT	Mon, Jan 7, 2008	16.09	16.82	16.03	16.51
2341	NYSE	IT	Fri, Jan 4, 2008	16.64	16.64	15.85	15.98
2340	NYSE	IT	Thu, Jan 3, 2008	17.16	17.22	16.83	16.83
2339	NYSE	IT	Wed, Jan 2, 2008	17.44	17.53	17.01	17.14
2338	NYSE	IT	Mon, Dec 31, 2007	17.91	17.91	17.34	17.56
2337	NYSE	IT	Fri, Dec 28, 2007	17.75	18.11	17.75	17.89
2336	NYSE	IT	Thu, Dec 27, 2007	18.24	18.34	17.69	17.71
2335	NYSE	IT	Wed, Dec 26, 2007	18.24	18.42	18.12	18.35
2334	NYSE	IT	Mon, Dec 24, 2007	18.42	18.50	18.19	18.42
2333	NYSE	IT	Fri, Dec 21, 2007	18.27	18.45	18.07	18.34
2332	NYSE	IT	Thu, Dec 20, 2007	17.56	18.01	17.46	17.95
2331	NYSE	IT	Wed, Dec 19, 2007	17.20	17.48	16.96	17.33
2330	NYSE	IT	Tue, Dec 18, 2007	16.71	17.16	16.59	17.13
2329	NYSE	IT	Mon, Dec 17, 2007	16.27	16.72	16.10	16.42
2328	NYSE	IT	Fri, Dec 14, 2007	17.23	17.35	16.34	16.38
2327	NYSE	IT	Thu, Dec 13, 2007	17.55	17.69	17.33	17.50
2326	NYSE	IT	Wed, Dec 12, 2007	18.24	18.41	17.48	17.75
2325	NYSE	IT	Tue, Dec 11, 2007	18.89	18.97	17.62	17.87
2324	NYSE	IT	Mon, Dec 10, 2007	18.78	18.86	18.65	18.85
2323	NYSE	IT	Fri, Dec 7, 2007	18.88	18.90	18.49	18.73
2322	NYSE	IT	Thu, Dec 6, 2007	18.48	18.89	18.48	18.77
2321	NYSE	IT	Wed, Dec 5, 2007	18.31	18.75	18.27	18.58
2320	NYSE	IT	Tue, Dec 4, 2007	17.97	18.19	17.88	18.00
2319	NYSE	IT	Mon, Dec 3, 2007	18.77	18.77	18.24	18.29
2318	NYSE	IT	Fri, Nov 30, 2007	19.08	19.24	18.78	18.89
2317	NYSE	IT	Thu, Nov 29, 2007	18.60	18.92	18.40	18.78
2316	NYSE	IT	Wed, Nov 28, 2007	18.54	18.85	18.43	18.65
2315	NYSE	IT	Tue, Nov 27, 2007	17.96	18.45	17.83	18.34
2314	NYSE	IT	Mon, Nov 26, 2007	18.56	18.56	17.79	17.79
2313	NYSE	IT	Fri, Nov 23, 2007	18.39	18.63	18.20	18.57
2312	NYSE	IT	Wed, Nov 21, 2007	17.68	18.35	17.25	18.18
2311	NYSE	IT	Tue, Nov 20, 2007	18.64	18.95	17.76	18.05
2310	NYSE	IT	Mon, Nov 19, 2007	19.28	19.35	18.60	18.66
2309	NYSE	IT	Fri, Nov 16, 2007	19.30	19.60	18.90	19.49
2308	NYSE	IT	Thu, Nov 15, 2007	19.40	19.60	18.75	19.26
2307	NYSE	IT	Wed, Nov 14, 2007	19.64	19.82	19.39	19.50
2306	NYSE	IT	Tue, Nov 13, 2007	19.46	19.74	19.37	19.61
2305	NYSE	IT	Mon, Nov 12, 2007	19.20	20.22	18.97	19.37
2304	NYSE	IT	Fri, Nov 9, 2007	20.84	20.90	19.05	19.33
2303	NYSE	IT	Thu, Nov 8, 2007	21.71	21.71	20.31	20.95
2302	NYSE	IT	Wed, Nov 7, 2007	21.55	21.71	21.06	21.52
2301	NYSE	IT	Tue, Nov 6, 2007	21.57	22.14	21.40	21.81
2300	NYSE	IT	Mon, Nov 5, 2007	22.06	22.06	21.10	21.35
2299	NYSE	IT	Fri, Nov 2, 2007	21.05	21.60	20.90	21.42
2298	NYSE	IT	Thu, Nov 1, 2007	21.51	21.74	20.85	20.92
2297	NYSE	IT	Wed, Oct 31, 2007	21.81	22.37	20.82	21.90
2296	NYSE	IT	Tue, Oct 30, 2007	24.92	24.92	20.50	22.08
2295	NYSE	IT	Mon, Oct 29, 2007	25.73	25.85	24.96	25.36
2294	NYSE	IT	Fri, Oct 26, 2007	25.00	25.58	24.86	25.50
2293	NYSE	IT	Thu, Oct 25, 2007	24.73	24.95	24.32	24.72
2292	NYSE	IT	Wed, Oct 24, 2007	24.11	24.66	23.73	24.62
2291	NYSE	IT	Tue, Oct 23, 2007	24.56	24.58	24.07	24.23
2290	NYSE	IT	Mon, Oct 22, 2007	24.61	24.64	24.01	24.29
2289	NYSE	IT	Fri, Oct 19, 2007	25.88	25.88	24.55	24.65
2288	NYSE	IT	Thu, Oct 18, 2007	25.60	26.07	25.52	25.94
2287	NYSE	IT	Wed, Oct 17, 2007	25.76	25.87	25.13	25.65
2286	NYSE	IT	Tue, Oct 16, 2007	25.35	25.80	25.32	25.41
2285	NYSE	IT	Mon, Oct 15, 2007	25.78	25.78	24.98	25.28
2284	NYSE	IT	Fri, Oct 12, 2007	25.88	26.29	25.77	25.86
2283	NYSE	IT	Thu, Oct 11, 2007	26.17	26.37	25.52	25.86
2282	NYSE	IT	Wed, Oct 10, 2007	25.93	26.10	25.74	25.96
2281	NYSE	IT	Tue, Oct 9, 2007	25.70	26.09	25.31	25.91
2280	NYSE	IT	Mon, Oct 8, 2007	25.69	26.83	25.53	25.70
2279	NYSE	IT	Fri, Oct 5, 2007	25.41	26.08	25.33	25.75
2278	NYSE	IT	Thu, Oct 4, 2007	25.73	25.73	24.92	25.12
2277	NYSE	IT	Wed, Oct 3, 2007	25.34	25.55	25.05	25.55
2276	NYSE	IT	Tue, Oct 2, 2007	25.39	25.56	25.10	25.53
2275	NYSE	IT	Mon, Oct 1, 2007	24.41	25.29	24.41	25.27
2274	NYSE	IT	Fri, Sep 28, 2007	24.94	24.95	24.31	24.46
2273	NYSE	IT	Thu, Sep 27, 2007	24.80	25.07	24.55	25.04
2272	NYSE	IT	Wed, Sep 26, 2007	24.13	25.05	24.11	24.91
2271	NYSE	IT	Tue, Sep 25, 2007	23.81	24.28	23.57	23.96
2270	NYSE	IT	Mon, Sep 24, 2007	23.87	24.29	23.59	23.87
2269	NYSE	IT	Fri, Sep 21, 2007	23.76	24.08	23.57	23.74
2268	NYSE	IT	Thu, Sep 20, 2007	23.17	23.59	22.88	23.54
2267	NYSE	IT	Wed, Sep 19, 2007	23.34	24.08	23.12	23.14
2266	NYSE	IT	Tue, Sep 18, 2007	22.52	23.08	22.04	23.04
2265	NYSE	IT	Mon, Sep 17, 2007	22.90	22.90	21.95	22.28
2264	NYSE	IT	Fri, Sep 14, 2007	22.29	23.07	21.90	22.93
2263	NYSE	IT	Thu, Sep 13, 2007	22.56	22.95	22.20	22.56
2262	NYSE	IT	Wed, Sep 12, 2007	22.45	22.66	22.27	22.39
2261	NYSE	IT	Tue, Sep 11, 2007	21.80	22.57	21.68	22.45
2260	NYSE	IT	Mon, Sep 10, 2007	21.92	22.03	21.02	21.62
2259	NYSE	IT	Fri, Sep 7, 2007	21.89	22.06	21.62	21.85
2258	NYSE	IT	Thu, Sep 6, 2007	21.82	22.21	21.53	22.20
2257	NYSE	IT	Wed, Sep 5, 2007	21.95	22.09	21.75	21.85
2256	NYSE	IT	Tue, Sep 4, 2007	22.01	22.55	21.90	22.17
2255	NYSE	IT	Fri, Aug 31, 2007	21.88	22.33	21.72	22.11
2254	NYSE	IT	Thu, Aug 30, 2007	22.00	22.36	21.79	21.88
2253	NYSE	IT	Wed, Aug 29, 2007	22.00	22.32	21.61	22.20
2252	NYSE	IT	Tue, Aug 28, 2007	22.06	22.22	21.82	21.84
2251	NYSE	IT	Mon, Aug 27, 2007	21.96	22.39	21.79	22.17
2250	NYSE	IT	Fri, Aug 24, 2007	21.69	22.32	21.55	22.14
2249	NYSE	IT	Thu, Aug 23, 2007	22.48	22.49	21.59	21.68
2248	NYSE	IT	Wed, Aug 22, 2007	22.34	22.62	22.18	22.37
2247	NYSE	IT	Tue, Aug 21, 2007	22.41	22.73	22.23	22.26
2246	NYSE	IT	Mon, Aug 20, 2007	22.96	23.24	22.34	22.51
2245	NYSE	IT	Fri, Aug 17, 2007	21.65	23.44	21.65	23.00
2244	NYSE	IT	Thu, Aug 16, 2007	22.29	22.71	20.83	21.65
2243	NYSE	IT	Wed, Aug 15, 2007	22.71	23.19	22.14	22.23
2242	NYSE	IT	Tue, Aug 14, 2007	22.48	23.07	22.48	22.63
2241	NYSE	IT	Mon, Aug 13, 2007	23.45	24.01	22.35	22.54
2240	NYSE	IT	Fri, Aug 10, 2007	23.43	23.70	22.40	23.06
2239	NYSE	IT	Thu, Aug 9, 2007	24.32	24.45	23.22	23.90
2238	NYSE	IT	Wed, Aug 8, 2007	23.94	24.54	23.82	24.32
2237	NYSE	IT	Tue, Aug 7, 2007	22.60	23.79	22.56	23.66
2236	NYSE	IT	Mon, Aug 6, 2007	21.67	22.91	21.13	22.85
2235	NYSE	IT	Fri, Aug 3, 2007	22.38	22.41	21.53	21.67
2234	NYSE	IT	Thu, Aug 2, 2007	21.66	22.38	21.66	22.38
2233	NYSE	IT	Wed, Aug 1, 2007	20.82	21.76	20.47	21.66
2232	NYSE	IT	Tue, Jul 31, 2007	20.62	21.99	19.98	20.93
2231	NYSE	IT	Mon, Jul 30, 2007	21.87	22.43	21.56	22.13
2230	NYSE	IT	Fri, Jul 27, 2007	22.15	22.28	21.64	21.90
2229	NYSE	IT	Thu, Jul 26, 2007	22.72	22.90	21.79	22.25
2228	NYSE	IT	Wed, Jul 25, 2007	23.14	23.38	22.79	23.10
2227	NYSE	IT	Tue, Jul 24, 2007	23.78	23.89	22.94	23.02
2226	NYSE	IT	Mon, Jul 23, 2007	24.16	24.47	24.01	24.17
2225	NYSE	IT	Fri, Jul 20, 2007	24.41	24.45	23.83	24.08
2224	NYSE	IT	Thu, Jul 19, 2007	24.50	24.69	24.41	24.46
2223	NYSE	IT	Wed, Jul 18, 2007	23.96	24.18	23.75	24.16
2222	NYSE	IT	Tue, Jul 17, 2007	24.13	24.45	24.13	24.23
2221	NYSE	IT	Mon, Jul 16, 2007	24.52	24.52	24.09	24.14
2220	NYSE	IT	Fri, Jul 13, 2007	24.65	24.73	24.56	24.64
2219	NYSE	IT	Thu, Jul 12, 2007	24.75	24.82	24.58	24.68
2218	NYSE	IT	Wed, Jul 11, 2007	24.39	24.72	24.30	24.61
2217	NYSE	IT	Tue, Jul 10, 2007	24.59	24.99	24.36	24.36
2216	NYSE	IT	Mon, Jul 9, 2007	24.52	24.91	24.52	24.82
2215	NYSE	IT	Fri, Jul 6, 2007	24.54	24.77	24.46	24.55
2214	NYSE	IT	Thu, Jul 5, 2007	24.68	24.71	24.25	24.45
2213	NYSE	IT	Tue, Jul 3, 2007	24.60	24.79	24.56	24.56
2212	NYSE	IT	Mon, Jul 2, 2007	24.24	24.91	24.21	24.57
2211	NYSE	IT	Fri, Jun 29, 2007	24.99	25.03	24.43	24.59
2210	NYSE	IT	Thu, Jun 28, 2007	24.50	25.39	24.41	24.86
2209	NYSE	IT	Wed, Jun 27, 2007	23.72	24.43	23.57	24.35
2208	NYSE	IT	Tue, Jun 26, 2007	24.28	24.42	23.97	24.08
2207	NYSE	IT	Mon, Jun 25, 2007	23.98	24.45	23.64	24.07
2206	NYSE	IT	Fri, Jun 22, 2007	24.80	24.93	24.03	24.03
2205	NYSE	IT	Thu, Jun 21, 2007	24.64	25.30	24.47	24.90
2204	NYSE	IT	Wed, Jun 20, 2007	25.72	25.75	24.93	24.93
2203	NYSE	IT	Tue, Jun 19, 2007	25.86	25.86	25.41	25.62
2202	NYSE	IT	Mon, Jun 18, 2007	26.15	26.25	25.92	26.10
2201	NYSE	IT	Fri, Jun 15, 2007	26.93	26.97	26.53	26.61
2200	NYSE	IT	Thu, Jun 14, 2007	26.30	26.78	26.16	26.52
2199	NYSE	IT	Wed, Jun 13, 2007	25.87	26.59	25.73	26.48
2198	NYSE	IT	Tue, Jun 12, 2007	26.20	26.40	25.65	25.68
2197	NYSE	IT	Mon, Jun 11, 2007	26.41	26.49	26.15	26.47
2196	NYSE	IT	Fri, Jun 8, 2007	26.29	26.69	26.17	26.57
2195	NYSE	IT	Thu, Jun 7, 2007	26.80	26.86	26.15	26.15
2194	NYSE	IT	Wed, Jun 6, 2007	26.97	27.04	26.45	26.80
2193	NYSE	IT	Tue, Jun 5, 2007	27.39	27.48	27.04	27.17
2192	NYSE	IT	Mon, Jun 4, 2007	27.56	27.65	27.26	27.52
2191	NYSE	IT	Fri, Jun 1, 2007	27.35	27.80	27.23	27.56
2190	NYSE	IT	Thu, May 31, 2007	27.25	27.76	27.25	27.56
2189	NYSE	IT	Wed, May 30, 2007	27.05	27.37	27.05	27.21
2188	NYSE	IT	Tue, May 29, 2007	27.04	27.45	27.03	27.30
2187	NYSE	IT	Fri, May 25, 2007	27.15	27.25	26.71	26.89
2186	NYSE	IT	Thu, May 24, 2007	28.10	28.10	26.91	27.00
2185	NYSE	IT	Wed, May 23, 2007	28.05	28.44	27.65	28.22
2184	NYSE	IT	Tue, May 22, 2007	27.80	28.05	27.25	28.00
2183	NYSE	IT	Mon, May 21, 2007	27.55	28.00	27.25	27.80
2182	NYSE	IT	Fri, May 18, 2007	27.35	27.73	26.74	27.66
2181	NYSE	IT	Thu, May 17, 2007	27.05	27.45	26.85	27.33
2180	NYSE	IT	Wed, May 16, 2007	26.52	27.25	26.48	27.25
2179	NYSE	IT	Tue, May 15, 2007	26.51	26.88	26.25	26.32
2178	NYSE	IT	Mon, May 14, 2007	26.75	26.85	26.47	26.63
2177	NYSE	IT	Fri, May 11, 2007	26.75	27.11	26.50	26.88
2176	NYSE	IT	Thu, May 10, 2007	27.20	27.24	26.60	26.62
2175	NYSE	IT	Wed, May 9, 2007	27.04	27.51	26.84	27.40
2174	NYSE	IT	Tue, May 8, 2007	26.70	27.35	26.69	27.23
2173	NYSE	IT	Mon, May 7, 2007	26.85	27.60	26.00	27.01
2172	NYSE	IT	Fri, May 4, 2007	25.78	27.74	25.78	27.67
2171	NYSE	IT	Thu, May 3, 2007	25.90	26.09	25.37	25.64
2170	NYSE	IT	Wed, May 2, 2007	25.37	26.00	25.37	25.98
2169	NYSE	IT	Tue, May 1, 2007	25.18	25.30	24.93	25.29
2168	NYSE	IT	Mon, Apr 30, 2007	25.58	25.78	25.22	25.23
2167	NYSE	IT	Fri, Apr 27, 2007	25.65	25.74	25.50	25.50
2166	NYSE	IT	Thu, Apr 26, 2007	25.29	25.69	25.29	25.67
2165	NYSE	IT	Wed, Apr 25, 2007	25.40	25.57	25.06	25.37
2164	NYSE	IT	Tue, Apr 24, 2007	25.66	25.70	25.07	25.23
2163	NYSE	IT	Mon, Apr 23, 2007	25.67	25.75	25.44	25.55
2162	NYSE	IT	Fri, Apr 20, 2007	25.07	26.06	25.07	25.64
2161	NYSE	IT	Thu, Apr 19, 2007	25.13	25.28	24.82	25.07
2160	NYSE	IT	Wed, Apr 18, 2007	25.62	25.76	25.32	25.39
2159	NYSE	IT	Tue, Apr 17, 2007	25.83	26.23	25.68	25.76
2158	NYSE	IT	Mon, Apr 16, 2007	25.74	25.98	25.59	25.89
2157	NYSE	IT	Fri, Apr 13, 2007	25.60	25.73	25.29	25.46
2156	NYSE	IT	Thu, Apr 12, 2007	25.16	25.55	24.96	25.54
2155	NYSE	IT	Wed, Apr 11, 2007	25.32	25.45	25.15	25.30
2154	NYSE	IT	Tue, Apr 10, 2007	25.01	25.43	25.01	25.39
2153	NYSE	IT	Mon, Apr 9, 2007	25.00	25.14	24.84	25.08
2152	NYSE	IT	Thu, Apr 5, 2007	25.06	25.07	24.86	24.96
2151	NYSE	IT	Wed, Apr 4, 2007	24.44	25.16	24.38	25.14
2150	NYSE	IT	Tue, Apr 3, 2007	24.45	24.73	24.27	24.38
2149	NYSE	IT	Mon, Apr 2, 2007	24.10	24.40	23.72	24.30
2148	NYSE	IT	Fri, Mar 30, 2007	23.88	24.00	23.66	23.95
2147	NYSE	IT	Thu, Mar 29, 2007	23.41	23.97	23.27	23.86
2146	NYSE	IT	Wed, Mar 28, 2007	23.43	23.54	23.25	23.38
2145	NYSE	IT	Tue, Mar 27, 2007	23.42	23.64	23.25	23.58
2144	NYSE	IT	Mon, Mar 26, 2007	23.45	23.60	23.14	23.54
2143	NYSE	IT	Fri, Mar 23, 2007	23.50	23.78	23.47	23.52
2142	NYSE	IT	Thu, Mar 22, 2007	23.78	24.00	23.55	23.76
2141	NYSE	IT	Wed, Mar 21, 2007	23.29	23.70	23.16	23.64
2140	NYSE	IT	Tue, Mar 20, 2007	23.16	23.51	23.07	23.19
2139	NYSE	IT	Mon, Mar 19, 2007	22.80	23.19	22.80	23.16
2138	NYSE	IT	Fri, Mar 16, 2007	22.78	22.78	22.36	22.56
2137	NYSE	IT	Thu, Mar 15, 2007	22.42	23.01	22.42	22.83
2136	NYSE	IT	Wed, Mar 14, 2007	22.13	22.58	21.99	22.48
2135	NYSE	IT	Tue, Mar 13, 2007	22.11	22.42	22.00	22.19
2134	NYSE	IT	Mon, Mar 12, 2007	22.18	22.73	22.08	22.47
2133	NYSE	IT	Fri, Mar 9, 2007	21.52	22.37	21.46	22.05
2132	NYSE	IT	Thu, Mar 8, 2007	20.77	21.52	20.77	21.41
2131	NYSE	IT	Wed, Mar 7, 2007	20.54	21.06	20.49	20.80
2130	NYSE	IT	Tue, Mar 6, 2007	20.10	20.96	20.00	20.70
2129	NYSE	IT	Mon, Mar 5, 2007	19.95	20.32	19.44	20.01
2128	NYSE	IT	Fri, Mar 2, 2007	20.89	21.16	20.55	20.70
2127	NYSE	IT	Thu, Mar 1, 2007	20.77	21.22	20.45	20.98
2126	NYSE	IT	Wed, Feb 28, 2007	20.92	21.38	20.31	21.16
2125	NYSE	IT	Tue, Feb 27, 2007	21.33	22.11	20.05	21.00
2124	NYSE	IT	Mon, Feb 26, 2007	22.30	22.50	21.91	22.13
2123	NYSE	IT	Fri, Feb 23, 2007	21.86	22.29	21.73	22.24
2122	NYSE	IT	Thu, Feb 22, 2007	21.87	22.05	21.79	22.02
2121	NYSE	IT	Wed, Feb 21, 2007	21.84	22.08	21.80	21.87
2120	NYSE	IT	Tue, Feb 20, 2007	21.60	22.11	21.54	22.02
2119	NYSE	IT	Fri, Feb 16, 2007	21.77	21.88	21.58	21.78
2118	NYSE	IT	Thu, Feb 15, 2007	22.05	22.18	21.85	21.85
2117	NYSE	IT	Wed, Feb 14, 2007	21.98	22.20	21.76	22.10
2116	NYSE	IT	Tue, Feb 13, 2007	21.76	22.08	21.76	22.02
2115	NYSE	IT	Mon, Feb 12, 2007	22.14	22.14	21.61	21.79
2114	NYSE	IT	Fri, Feb 9, 2007	22.13	22.20	21.88	22.04
2113	NYSE	IT	Thu, Feb 8, 2007	22.10	22.32	21.94	22.17
2112	NYSE	IT	Wed, Feb 7, 2007	21.96	22.42	21.81	22.21
2111	NYSE	IT	Tue, Feb 6, 2007	21.75	22.09	21.21	21.83
2110	NYSE	IT	Mon, Feb 5, 2007	22.49	22.65	22.09	22.65
2109	NYSE	IT	Fri, Feb 2, 2007	22.58	22.61	22.15	22.30
2108	NYSE	IT	Thu, Feb 1, 2007	21.96	22.54	21.96	22.49
2107	NYSE	IT	Wed, Jan 31, 2007	21.75	22.05	21.53	21.86
2106	NYSE	IT	Tue, Jan 30, 2007	21.94	21.95	21.59	21.80
2105	NYSE	IT	Mon, Jan 29, 2007	21.48	22.06	21.42	21.82
2104	NYSE	IT	Fri, Jan 26, 2007	21.06	21.42	21.00	21.33
2103	NYSE	IT	Thu, Jan 25, 2007	21.13	21.25	20.86	21.07
2102	NYSE	IT	Wed, Jan 24, 2007	20.95	21.27	20.88	21.11
2101	NYSE	IT	Tue, Jan 23, 2007	20.60	21.07	20.39	20.76
2100	NYSE	IT	Mon, Jan 22, 2007	20.62	20.73	20.35	20.63
2099	NYSE	IT	Fri, Jan 19, 2007	20.59	20.65	20.30	20.58
2098	NYSE	IT	Thu, Jan 18, 2007	21.11	21.12	20.64	20.70
2097	NYSE	IT	Wed, Jan 17, 2007	21.17	21.33	20.94	21.12
2096	NYSE	IT	Tue, Jan 16, 2007	21.13	21.38	21.03	21.17
2095	NYSE	IT	Fri, Jan 12, 2007	20.86	21.11	20.81	21.03
2094	NYSE	IT	Thu, Jan 11, 2007	20.73	21.09	20.64	20.90
2093	NYSE	IT	Wed, Jan 10, 2007	20.36	20.70	20.26	20.63
2092	NYSE	IT	Tue, Jan 9, 2007	20.25	20.53	20.23	20.49
2091	NYSE	IT	Mon, Jan 8, 2007	20.20	20.31	19.90	20.29
2090	NYSE	IT	Fri, Jan 5, 2007	19.92	20.67	19.92	20.38
2089	NYSE	IT	Thu, Jan 4, 2007	20.35	20.77	20.00	20.70
2088	NYSE	IT	Wed, Jan 3, 2007	19.92	20.37	19.92	20.32
2087	NYSE	IT	Fri, Dec 29, 2006	19.95	20.15	19.75	19.79
2086	NYSE	IT	Thu, Dec 28, 2006	20.24	20.32	19.94	19.95
2085	NYSE	IT	Wed, Dec 27, 2006	20.00	20.37	20.00	20.31
2084	NYSE	IT	Tue, Dec 26, 2006	19.60	19.93	19.45	19.86
2083	NYSE	IT	Fri, Dec 22, 2006	19.82	19.94	19.60	19.74
2082	NYSE	IT	Thu, Dec 21, 2006	19.95	20.12	19.68	19.86
2081	NYSE	IT	Wed, Dec 20, 2006	19.98	20.05	19.80	19.92
2080	NYSE	IT	Tue, Dec 19, 2006	19.77	20.04	19.65	19.92
2079	NYSE	IT	Mon, Dec 18, 2006	20.10	20.29	19.78	19.85
2078	NYSE	IT	Fri, Dec 15, 2006	20.49	20.75	20.11	20.17
2077	NYSE	IT	Thu, Dec 14, 2006	20.29	20.75	20.28	20.48
2076	NYSE	IT	Wed, Dec 13, 2006	20.04	20.35	20.03	20.31
2075	NYSE	IT	Tue, Dec 12, 2006	20.43	20.44	19.82	19.97
2074	NYSE	IT	Mon, Dec 11, 2006	20.58	20.76	20.45	20.63
2073	NYSE	IT	Fri, Dec 8, 2006	20.40	20.78	20.30	20.59
2072	NYSE	IT	Thu, Dec 7, 2006	20.19	21.40	20.19	20.75
2071	NYSE	IT	Wed, Dec 6, 2006	19.62	20.06	19.45	19.91
2070	NYSE	IT	Tue, Dec 5, 2006	19.32	19.68	19.27	19.65
2069	NYSE	IT	Mon, Dec 4, 2006	19.23	19.56	19.23	19.45
2068	NYSE	IT	Fri, Dec 1, 2006	19.15	19.38	18.93	19.27
2067	NYSE	IT	Thu, Nov 30, 2006	19.30	19.50	19.14	19.28
2066	NYSE	IT	Wed, Nov 29, 2006	18.83	19.55	18.83	19.41
2065	NYSE	IT	Tue, Nov 28, 2006	18.38	18.98	18.38	18.70
2064	NYSE	IT	Mon, Nov 27, 2006	19.38	19.49	18.53	18.63
2063	NYSE	IT	Fri, Nov 24, 2006	19.35	19.62	19.33	19.50
2062	NYSE	IT	Wed, Nov 22, 2006	19.70	19.75	19.53	19.70
2061	NYSE	IT	Tue, Nov 21, 2006	19.75	19.83	19.60	19.74
2060	NYSE	IT	Mon, Nov 20, 2006	20.06	20.10	19.70	19.81
2059	NYSE	IT	Fri, Nov 17, 2006	20.11	20.30	20.00	20.19
2058	NYSE	IT	Thu, Nov 16, 2006	19.95	20.27	19.95	20.20
2057	NYSE	IT	Wed, Nov 15, 2006	19.82	20.21	19.71	20.21
2056	NYSE	IT	Tue, Nov 14, 2006	19.65	19.91	19.50	19.91
2055	NYSE	IT	Mon, Nov 13, 2006	19.50	19.79	19.45	19.70
2054	NYSE	IT	Fri, Nov 10, 2006	19.18	19.48	19.18	19.45
2053	NYSE	IT	Thu, Nov 9, 2006	19.28	19.37	19.15	19.30
2052	NYSE	IT	Wed, Nov 8, 2006	18.75	19.39	18.75	19.25
2051	NYSE	IT	Tue, Nov 7, 2006	18.69	19.11	18.69	18.96
2050	NYSE	IT	Mon, Nov 6, 2006	18.75	19.00	18.72	18.90
2049	NYSE	IT	Fri, Nov 3, 2006	18.61	18.88	18.56	18.78
2048	NYSE	IT	Thu, Nov 2, 2006	18.55	18.79	18.50	18.63
2047	NYSE	IT	Wed, Nov 1, 2006	18.95	19.16	18.70	18.91
2046	NYSE	IT	Tue, Oct 31, 2006	18.64	19.59	18.17	18.60
2045	NYSE	IT	Mon, Oct 30, 2006	18.40	18.67	18.11	18.55
2044	NYSE	IT	Fri, Oct 27, 2006	18.60	18.71	18.27	18.34
2043	NYSE	IT	Thu, Oct 26, 2006	18.85	18.85	18.44	18.72
2042	NYSE	IT	Wed, Oct 25, 2006	18.91	19.21	18.63	18.76
2041	NYSE	IT	Tue, Oct 24, 2006	18.93	19.00	18.81	18.96
2040	NYSE	IT	Mon, Oct 23, 2006	18.94	19.24	18.84	19.01
2039	NYSE	IT	Fri, Oct 20, 2006	19.09	19.11	18.70	19.06
2038	NYSE	IT	Thu, Oct 19, 2006	18.82	19.06	18.66	18.99
2037	NYSE	IT	Wed, Oct 18, 2006	18.53	18.99	18.52	18.76
2036	NYSE	IT	Tue, Oct 17, 2006	18.51	18.58	18.03	18.50
2035	NYSE	IT	Mon, Oct 16, 2006	18.71	18.82	18.60	18.65
2034	NYSE	IT	Fri, Oct 13, 2006	18.85	18.87	18.55	18.71
2033	NYSE	IT	Thu, Oct 12, 2006	18.77	18.97	18.60	18.85
2032	NYSE	IT	Wed, Oct 11, 2006	18.48	18.82	18.46	18.71
2031	NYSE	IT	Tue, Oct 10, 2006	18.39	18.57	18.21	18.53
2030	NYSE	IT	Mon, Oct 9, 2006	18.38	18.44	18.16	18.33
2029	NYSE	IT	Fri, Oct 6, 2006	18.46	18.53	18.25	18.43
2028	NYSE	IT	Thu, Oct 5, 2006	17.96	18.64	17.93	18.56
2027	NYSE	IT	Wed, Oct 4, 2006	17.62	18.00	17.53	17.98
2026	NYSE	IT	Tue, Oct 3, 2006	17.51	17.78	17.12	17.66
2025	NYSE	IT	Mon, Oct 2, 2006	17.52	17.90	17.50	17.50
2024	NYSE	IT	Fri, Sep 29, 2006	17.54	17.72	17.47	17.59
2023	NYSE	IT	Thu, Sep 28, 2006	17.34	17.62	17.30	17.62
2022	NYSE	IT	Wed, Sep 27, 2006	17.42	17.59	17.29	17.49
2021	NYSE	IT	Tue, Sep 26, 2006	17.40	17.53	17.27	17.45
2020	NYSE	IT	Mon, Sep 25, 2006	17.05	17.71	16.95	17.50
2019	NYSE	IT	Fri, Sep 22, 2006	17.00	17.17	16.83	17.05
2018	NYSE	IT	Thu, Sep 21, 2006	16.72	17.46	16.72	17.06
2017	NYSE	IT	Wed, Sep 20, 2006	16.01	16.64	16.01	16.57
2016	NYSE	IT	Tue, Sep 19, 2006	15.54	16.05	15.50	15.96
2015	NYSE	IT	Mon, Sep 18, 2006	15.50	15.64	15.30	15.44
2014	NYSE	IT	Fri, Sep 15, 2006	15.76	15.90	15.62	15.69
2013	NYSE	IT	Thu, Sep 14, 2006	15.63	15.82	15.50	15.76
2012	NYSE	IT	Wed, Sep 13, 2006	15.94	15.99	15.58	15.69
2011	NYSE	IT	Tue, Sep 12, 2006	15.90	16.09	15.86	15.94
2010	NYSE	IT	Mon, Sep 11, 2006	15.65	16.00	15.58	16.00
2009	NYSE	IT	Fri, Sep 8, 2006	15.62	15.86	15.54	15.77
2008	NYSE	IT	Thu, Sep 7, 2006	15.25	15.63	15.20	15.63
2007	NYSE	IT	Wed, Sep 6, 2006	15.61	15.62	15.02	15.34
2006	NYSE	IT	Tue, Sep 5, 2006	15.70	15.96	15.62	15.78
2005	NYSE	IT	Fri, Sep 1, 2006	15.62	15.81	15.50	15.66
2004	NYSE	IT	Thu, Aug 31, 2006	15.68	15.79	15.51	15.59
2003	NYSE	IT	Wed, Aug 30, 2006	15.80	15.80	15.58	15.71
2002	NYSE	IT	Tue, Aug 29, 2006	15.68	15.80	15.50	15.75
2001	NYSE	IT	Mon, Aug 28, 2006	15.74	15.79	15.60	15.75
2000	NYSE	IT	Fri, Aug 25, 2006	15.42	15.72	15.38	15.49
1999	NYSE	IT	Thu, Aug 24, 2006	15.53	15.60	15.16	15.46
1998	NYSE	IT	Wed, Aug 23, 2006	15.63	15.77	15.19	15.46
1997	NYSE	IT	Tue, Aug 22, 2006	15.52	15.75	15.47	15.59
1996	NYSE	IT	Mon, Aug 21, 2006	15.50	15.70	15.46	15.56
1995	NYSE	IT	Fri, Aug 18, 2006	15.76	15.76	15.41	15.60
1994	NYSE	IT	Thu, Aug 17, 2006	15.58	15.82	15.58	15.69
1993	NYSE	IT	Wed, Aug 16, 2006	15.48	15.76	15.40	15.65
1992	NYSE	IT	Tue, Aug 15, 2006	15.24	15.47	15.19	15.42
1991	NYSE	IT	Mon, Aug 14, 2006	15.00	15.30	14.97	15.01
1990	NYSE	IT	Fri, Aug 11, 2006	15.05	15.07	14.83	14.95
1989	NYSE	IT	Thu, Aug 10, 2006	14.77	15.24	14.76	15.14
1988	NYSE	IT	Wed, Aug 9, 2006	15.19	15.32	14.91	14.93
1987	NYSE	IT	Tue, Aug 8, 2006	15.15	15.39	15.00	15.09
1986	NYSE	IT	Mon, Aug 7, 2006	15.00	15.25	14.89	15.15
1985	NYSE	IT	Fri, Aug 4, 2006	15.29	15.49	15.07	15.29
1984	NYSE	IT	Thu, Aug 3, 2006	14.83	15.42	14.79	15.29
1983	NYSE	IT	Wed, Aug 2, 2006	14.48	14.85	14.48	14.83
1982	NYSE	IT	Tue, Aug 1, 2006	14.57	14.95	14.15	14.40
1981	NYSE	IT	Mon, Jul 31, 2006	13.89	14.31	13.83	14.24
1980	NYSE	IT	Fri, Jul 28, 2006	13.78	14.09	13.61	13.96
1979	NYSE	IT	Thu, Jul 27, 2006	13.76	13.90	13.60	13.68
1978	NYSE	IT	Wed, Jul 26, 2006	13.76	13.83	13.45	13.77
1977	NYSE	IT	Tue, Jul 25, 2006	13.46	13.90	13.40	13.76
1976	NYSE	IT	Mon, Jul 24, 2006	13.35	13.61	13.26	13.42
1975	NYSE	IT	Fri, Jul 21, 2006	13.30	13.39	13.02	13.31
1974	NYSE	IT	Thu, Jul 20, 2006	13.47	13.55	13.16	13.38
1973	NYSE	IT	Wed, Jul 19, 2006	13.45	13.65	13.40	13.47
1972	NYSE	IT	Tue, Jul 18, 2006	13.51	13.62	13.31	13.46
1971	NYSE	IT	Mon, Jul 17, 2006	12.94	13.45	12.90	13.41
1970	NYSE	IT	Fri, Jul 14, 2006	13.15	13.21	12.80	13.07
1969	NYSE	IT	Thu, Jul 13, 2006	13.36	13.42	13.21	13.21
1968	NYSE	IT	Wed, Jul 12, 2006	13.63	13.63	13.29	13.40
1967	NYSE	IT	Tue, Jul 11, 2006	13.65	13.76	13.50	13.68
1966	NYSE	IT	Mon, Jul 10, 2006	13.97	14.09	13.77	13.79
1965	NYSE	IT	Fri, Jul 7, 2006	14.15	14.15	13.90	13.97
1964	NYSE	IT	Thu, Jul 6, 2006	14.02	14.20	13.92	14.15
1963	NYSE	IT	Wed, Jul 5, 2006	14.28	14.37	13.96	13.96
1962	NYSE	IT	Mon, Jul 3, 2006	14.30	14.38	14.18	14.38
1961	NYSE	IT	Fri, Jun 30, 2006	14.35	14.42	14.15	14.20
1960	NYSE	IT	Thu, Jun 29, 2006	13.69	14.41	13.69	14.39
1959	NYSE	IT	Wed, Jun 28, 2006	13.65	13.72	13.38	13.64
1958	NYSE	IT	Tue, Jun 27, 2006	14.05	14.09	13.52	13.60
1957	NYSE	IT	Mon, Jun 26, 2006	13.98	14.10	13.90	14.07
1956	NYSE	IT	Fri, Jun 23, 2006	14.00	14.09	13.76	13.98
1955	NYSE	IT	Thu, Jun 22, 2006	14.12	14.18	13.84	14.02
1954	NYSE	IT	Wed, Jun 21, 2006	14.07	14.46	14.06	14.22
1953	NYSE	IT	Tue, Jun 20, 2006	14.00	14.11	13.77	14.06
1952	NYSE	IT	Mon, Jun 19, 2006	14.10	14.50	13.88	14.10
1951	NYSE	IT	Fri, Jun 16, 2006	14.58	14.61	14.11	14.15
1950	NYSE	IT	Thu, Jun 15, 2006	14.20	14.61	14.08	14.55
1949	NYSE	IT	Wed, Jun 14, 2006	13.95	14.23	13.64	14.10
1948	NYSE	IT	Tue, Jun 13, 2006	14.12	14.36	13.97	13.98
1947	NYSE	IT	Mon, Jun 12, 2006	14.55	14.58	14.21	14.21
1946	NYSE	IT	Fri, Jun 9, 2006	14.69	14.89	14.60	14.62
1945	NYSE	IT	Thu, Jun 8, 2006	15.02	15.02	14.08	14.61
1944	NYSE	IT	Wed, Jun 7, 2006	15.10	15.33	14.87	15.18
1943	NYSE	IT	Tue, Jun 6, 2006	15.10	15.35	14.89	15.14
1942	NYSE	IT	Mon, Jun 5, 2006	15.46	15.50	15.05	15.05
1941	NYSE	IT	Fri, Jun 2, 2006	15.60	15.74	15.41	15.61
1940	NYSE	IT	Thu, Jun 1, 2006	15.50	15.81	15.22	15.81
1939	NYSE	IT	Wed, May 31, 2006	15.05	15.70	15.01	15.65
1938	NYSE	IT	Tue, May 30, 2006	15.46	15.46	15.09	15.10
1937	NYSE	IT	Fri, May 26, 2006	15.45	15.90	15.25	15.47
1936	NYSE	IT	Thu, May 25, 2006	15.45	15.50	15.16	15.35
1935	NYSE	IT	Wed, May 24, 2006	15.10	15.49	14.81	15.40
1934	NYSE	IT	Tue, May 23, 2006	15.25	15.50	15.15	15.16
1933	NYSE	IT	Mon, May 22, 2006	14.58	15.15	14.48	15.05
1932	NYSE	IT	Fri, May 19, 2006	15.00	15.19	14.35	14.60
1931	NYSE	IT	Thu, May 18, 2006	15.30	15.34	15.07	15.17
1930	NYSE	IT	Wed, May 17, 2006	14.25	14.57	14.23	14.50
1929	NYSE	IT	Tue, May 16, 2006	14.71	14.75	14.40	14.42
1928	NYSE	IT	Mon, May 15, 2006	14.44	14.87	14.20	14.75
1927	NYSE	IT	Fri, May 12, 2006	15.01	15.01	14.46	14.49
1926	NYSE	IT	Thu, May 11, 2006	15.56	15.56	15.00	15.11
1925	NYSE	IT	Wed, May 10, 2006	15.25	15.65	15.16	15.63
1924	NYSE	IT	Tue, May 9, 2006	15.20	15.40	15.07	15.32
1923	NYSE	IT	Mon, May 8, 2006	15.66	15.80	15.37	15.72
1922	NYSE	IT	Fri, May 5, 2006	16.07	16.13	15.93	15.96
1921	NYSE	IT	Thu, May 4, 2006	15.50	16.16	15.50	16.13
1920	NYSE	IT	Wed, May 3, 2006	16.48	16.63	16.32	16.40
1919	NYSE	IT	Tue, May 2, 2006	15.50	16.49	15.30	16.34
1918	NYSE	IT	Mon, May 1, 2006	14.12	14.65	14.07	14.52
1917	NYSE	IT	Fri, Apr 28, 2006	13.81	14.02	13.75	14.02
1916	NYSE	IT	Thu, Apr 27, 2006	13.60	14.00	13.54	13.89
1915	NYSE	IT	Wed, Apr 26, 2006	13.44	13.89	13.37	13.71
1914	NYSE	IT	Tue, Apr 25, 2006	13.38	13.38	13.13	13.36
1913	NYSE	IT	Mon, Apr 24, 2006	13.31	13.41	13.16	13.41
1912	NYSE	IT	Fri, Apr 21, 2006	13.61	13.68	13.23	13.37
1911	NYSE	IT	Thu, Apr 20, 2006	13.50	13.55	13.18	13.36
1910	NYSE	IT	Wed, Apr 19, 2006	13.37	13.57	13.14	13.33
1909	NYSE	IT	Tue, Apr 18, 2006	13.12	13.39	13.12	13.35
1908	NYSE	IT	Mon, Apr 17, 2006	13.09	13.18	12.95	13.08
1907	NYSE	IT	Thu, Apr 13, 2006	13.05	13.18	13.02	13.07
1906	NYSE	IT	Wed, Apr 12, 2006	12.65	13.30	12.65	13.09
1905	NYSE	IT	Tue, Apr 11, 2006	13.29	13.30	13.08	13.15
1904	NYSE	IT	Mon, Apr 10, 2006	13.21	13.29	13.15	13.29
1903	NYSE	IT	Fri, Apr 7, 2006	13.51	13.56	13.12	13.18
1902	NYSE	IT	Thu, Apr 6, 2006	13.50	13.51	13.28	13.46
1901	NYSE	IT	Wed, Apr 5, 2006	13.65	13.67	13.40	13.53
1900	NYSE	IT	Tue, Apr 4, 2006	13.75	13.75	13.46	13.60
1899	NYSE	IT	Mon, Apr 3, 2006	14.00	14.01	13.74	13.75
1898	NYSE	IT	Fri, Mar 31, 2006	13.95	13.96	13.86	13.95
1897	NYSE	IT	Thu, Mar 30, 2006	13.96	14.00	13.85	13.95
1896	NYSE	IT	Wed, Mar 29, 2006	13.70	13.97	13.68	13.95
1895	NYSE	IT	Tue, Mar 28, 2006	13.73	13.92	13.65	13.70
1894	NYSE	IT	Mon, Mar 27, 2006	13.80	13.82	13.61	13.70
1893	NYSE	IT	Fri, Mar 24, 2006	13.88	14.00	13.78	13.80
1892	NYSE	IT	Thu, Mar 23, 2006	13.80	13.90	13.75	13.87
1891	NYSE	IT	Wed, Mar 22, 2006	13.90	14.02	13.82	13.86
1890	NYSE	IT	Tue, Mar 21, 2006	14.00	14.11	13.90	13.97
1889	NYSE	IT	Mon, Mar 20, 2006	14.00	14.13	13.95	14.05
1888	NYSE	IT	Fri, Mar 17, 2006	14.15	14.17	13.95	14.05
1887	NYSE	IT	Thu, Mar 16, 2006	14.40	14.46	14.10	14.22
1886	NYSE	IT	Wed, Mar 15, 2006	14.06	14.45	14.01	14.44
1885	NYSE	IT	Tue, Mar 14, 2006	14.00	14.14	13.95	14.05
1884	NYSE	IT	Mon, Mar 13, 2006	14.00	14.05	13.94	14.00
1883	NYSE	IT	Fri, Mar 10, 2006	14.18	14.18	13.97	14.11
1882	NYSE	IT	Thu, Mar 9, 2006	13.90	14.25	13.90	14.20
1881	NYSE	IT	Wed, Mar 8, 2006	13.88	14.04	13.80	13.98
1880	NYSE	IT	Tue, Mar 7, 2006	14.00	14.01	13.83	13.98
1879	NYSE	IT	Mon, Mar 6, 2006	13.05	14.05	13.05	14.00
1878	NYSE	IT	Fri, Mar 3, 2006	14.02	14.10	13.94	14.00
1877	NYSE	IT	Thu, Mar 2, 2006	14.22	14.23	14.00	14.05
1876	NYSE	IT	Wed, Mar 1, 2006	14.18	14.41	14.16	14.30
1875	NYSE	IT	Tue, Feb 28, 2006	14.30	14.34	14.04	14.08
1874	NYSE	IT	Mon, Feb 27, 2006	14.27	14.50	14.27	14.48
1873	NYSE	IT	Fri, Feb 24, 2006	14.24	14.45	14.16	14.30
1872	NYSE	IT	Thu, Feb 23, 2006	14.41	14.48	14.29	14.36
1871	NYSE	IT	Wed, Feb 22, 2006	14.26	14.50	14.24	14.47
1870	NYSE	IT	Tue, Feb 21, 2006	14.10	14.42	14.10	14.22
1869	NYSE	IT	Fri, Feb 17, 2006	13.51	14.21	13.51	14.21
1868	NYSE	IT	Thu, Feb 16, 2006	13.89	13.96	13.71	13.89
1867	NYSE	IT	Wed, Feb 15, 2006	13.58	13.80	13.58	13.79
1866	NYSE	IT	Tue, Feb 14, 2006	13.50	13.82	13.50	13.58
1865	NYSE	IT	Mon, Feb 13, 2006	13.21	13.34	13.13	13.30
1864	NYSE	IT	Fri, Feb 10, 2006	13.41	13.49	13.16	13.21
1863	NYSE	IT	Thu, Feb 9, 2006	13.53	13.57	13.35	13.51
1862	NYSE	IT	Wed, Feb 8, 2006	13.70	13.75	13.40	13.56
1861	NYSE	IT	Tue, Feb 7, 2006	13.15	13.80	13.15	13.68
1860	NYSE	IT	Mon, Feb 6, 2006	14.34	14.34	13.85	14.00
1859	NYSE	IT	Fri, Feb 3, 2006	14.36	14.62	14.30	14.42
1858	NYSE	IT	Thu, Feb 2, 2006	14.37	14.47	14.10	14.40
1857	NYSE	IT	Wed, Feb 1, 2006	13.68	14.47	13.65	14.35
1856	NYSE	IT	Tue, Jan 31, 2006	13.86	13.97	13.76	13.76
1855	NYSE	IT	Mon, Jan 30, 2006	14.07	14.14	13.80	13.94
1854	NYSE	IT	Fri, Jan 27, 2006	13.86	14.03	13.82	14.00
1853	NYSE	IT	Thu, Jan 26, 2006	13.48	13.82	13.46	13.81
1852	NYSE	IT	Wed, Jan 25, 2006	13.73	13.75	13.21	13.38
1851	NYSE	IT	Tue, Jan 24, 2006	13.48	13.67	13.35	13.63
1850	NYSE	IT	Mon, Jan 23, 2006	13.47	13.50	13.31	13.43
1849	NYSE	IT	Fri, Jan 20, 2006	13.99	13.99	13.34	13.44
1848	NYSE	IT	Thu, Jan 19, 2006	13.47	14.00	13.32	13.97
1847	NYSE	IT	Wed, Jan 18, 2006	13.22	13.46	13.15	13.39
1846	NYSE	IT	Tue, Jan 17, 2006	13.44	13.44	13.21	13.33
1845	NYSE	IT	Fri, Jan 13, 2006	13.46	13.58	13.46	13.54
1844	NYSE	IT	Thu, Jan 12, 2006	13.66	13.83	13.46	13.48
1843	NYSE	IT	Wed, Jan 11, 2006	13.80	14.05	13.62	13.71
1842	NYSE	IT	Tue, Jan 10, 2006	13.90	14.03	13.87	13.90
1841	NYSE	IT	Mon, Jan 9, 2006	13.67	14.08	13.67	14.00
1840	NYSE	IT	Fri, Jan 6, 2006	13.60	13.62	13.40	13.58
1839	NYSE	IT	Thu, Jan 5, 2006	13.47	13.63	13.47	13.50
1838	NYSE	IT	Wed, Jan 4, 2006	13.06	13.61	13.02	13.55
1837	NYSE	IT	Tue, Jan 3, 2006	12.97	13.05	12.66	13.01
1836	NYSE	IT	Fri, Dec 30, 2005	12.95	12.98	12.81	12.90
1835	NYSE	IT	Thu, Dec 29, 2005	13.06	13.21	12.95	12.97
1834	NYSE	IT	Wed, Dec 28, 2005	12.95	13.16	12.88	13.06
1833	NYSE	IT	Tue, Dec 27, 2005	13.35	13.41	12.93	12.99
1832	NYSE	IT	Fri, Dec 23, 2005	13.55	13.60	13.35	13.40
1831	NYSE	IT	Thu, Dec 22, 2005	13.80	13.92	13.54	13.57
1830	NYSE	IT	Wed, Dec 21, 2005	13.50	13.85	13.50	13.85
1829	NYSE	IT	Tue, Dec 20, 2005	13.70	13.76	13.33	13.50
1828	NYSE	IT	Mon, Dec 19, 2005	14.09	14.09	13.74	13.80
1827	NYSE	IT	Fri, Dec 16, 2005	14.04	14.16	14.04	14.09
1826	NYSE	IT	Thu, Dec 15, 2005	13.93	14.05	13.90	14.03
1825	NYSE	IT	Wed, Dec 14, 2005	13.80	13.98	13.77	13.96
1824	NYSE	IT	Tue, Dec 13, 2005	13.40	13.92	13.37	13.91
1823	NYSE	IT	Mon, Dec 12, 2005	13.60	13.62	13.32	13.45
1822	NYSE	IT	Fri, Dec 9, 2005	13.52	13.65	13.47	13.55
1821	NYSE	IT	Thu, Dec 8, 2005	13.59	13.68	13.45	13.52
1820	NYSE	IT	Wed, Dec 7, 2005	13.46	13.80	13.43	13.58
1819	NYSE	IT	Tue, Dec 6, 2005	13.36	13.58	13.35	13.46
1818	NYSE	IT	Mon, Dec 5, 2005	13.47	13.50	13.27	13.34
1817	NYSE	IT	Fri, Dec 2, 2005	13.45	13.56	12.43	13.56
1816	NYSE	IT	Thu, Dec 1, 2005	13.48	13.74	13.48	13.55
1815	NYSE	IT	Wed, Nov 30, 2005	13.42	13.50	13.29	13.48
1814	NYSE	IT	Tue, Nov 29, 2005	13.40	13.54	13.35	13.38
1813	NYSE	IT	Mon, Nov 28, 2005	13.75	13.75	13.41	13.43
1812	NYSE	IT	Fri, Nov 25, 2005	13.73	13.79	13.63	13.77
1811	NYSE	IT	Wed, Nov 23, 2005	13.75	13.85	13.72	13.81
1810	NYSE	IT	Tue, Nov 22, 2005	13.71	13.84	13.68	13.78
1809	NYSE	IT	Mon, Nov 21, 2005	13.17	13.79	13.14	13.79
1808	NYSE	IT	Fri, Nov 18, 2005	13.10	13.33	13.05	13.24
1807	NYSE	IT	Thu, Nov 17, 2005	12.75	13.08	12.68	13.08
1806	NYSE	IT	Wed, Nov 16, 2005	12.77	12.83	12.65	12.74
1805	NYSE	IT	Tue, Nov 15, 2005	12.88	12.91	12.76	12.79
1804	NYSE	IT	Mon, Nov 14, 2005	13.02	13.02	12.81	12.95
1803	NYSE	IT	Fri, Nov 11, 2005	13.08	13.16	12.90	13.02
1802	NYSE	IT	Thu, Nov 10, 2005	12.86	13.21	12.65	13.18
1801	NYSE	IT	Wed, Nov 9, 2005	12.50	12.96	12.50	12.86
1800	NYSE	IT	Tue, Nov 8, 2005	12.42	12.60	12.39	12.55
1799	NYSE	IT	Mon, Nov 7, 2005	12.40	12.56	12.20	12.52
1798	NYSE	IT	Fri, Nov 4, 2005	12.37	12.50	12.29	12.50
1797	NYSE	IT	Thu, Nov 3, 2005	12.20	12.41	12.17	12.37
1796	NYSE	IT	Wed, Nov 2, 2005	11.96	12.20	11.94	12.17
1795	NYSE	IT	Tue, Nov 1, 2005	11.94	11.95	11.70	11.91
1794	NYSE	IT	Mon, Oct 31, 2005	11.75	12.04	11.72	12.04
1793	NYSE	IT	Fri, Oct 28, 2005	11.98	12.11	11.68	12.11
1792	NYSE	IT	Thu, Oct 27, 2005	11.85	11.99	11.60	11.88
1791	NYSE	IT	Wed, Oct 26, 2005	11.83	12.00	11.65	11.80
1790	NYSE	IT	Tue, Oct 25, 2005	11.98	11.98	11.73	11.92
1789	NYSE	IT	Mon, Oct 24, 2005	11.85	12.05	11.85	12.02
1788	NYSE	IT	Fri, Oct 21, 2005	11.34	11.82	11.30	11.81
1787	NYSE	IT	Thu, Oct 20, 2005	11.47	11.58	11.26	11.34
1786	NYSE	IT	Wed, Oct 19, 2005	11.34	11.55	11.12	11.55
1785	NYSE	IT	Tue, Oct 18, 2005	11.45	11.53	11.29	11.40
1784	NYSE	IT	Mon, Oct 17, 2005	11.25	11.45	11.20	11.45
1783	NYSE	IT	Fri, Oct 14, 2005	11.26	11.28	11.03	11.28
1782	NYSE	IT	Thu, Oct 13, 2005	11.30	11.34	11.06	11.26
1781	NYSE	IT	Wed, Oct 12, 2005	11.30	11.41	11.20	11.30
1780	NYSE	IT	Tue, Oct 11, 2005	11.39	11.52	11.21	11.34
1779	NYSE	IT	Mon, Oct 10, 2005	11.33	11.46	11.19	11.40
1778	NYSE	IT	Fri, Oct 7, 2005	11.50	11.65	11.02	11.29
1777	NYSE	IT	Thu, Oct 6, 2005	11.38	11.51	11.30	11.46
1776	NYSE	IT	Wed, Oct 5, 2005	11.55	11.56	11.18	11.30
1775	NYSE	IT	Tue, Oct 4, 2005	11.90	11.97	11.57	11.60
1774	NYSE	IT	Mon, Oct 3, 2005	11.68	11.96	11.68	11.89
1773	NYSE	IT	Fri, Sep 30, 2005	11.45	11.83	11.40	11.69
1772	NYSE	IT	Thu, Sep 29, 2005	11.20	11.48	11.09	11.48
1771	NYSE	IT	Wed, Sep 28, 2005	11.13	11.25	11.10	11.25
1770	NYSE	IT	Tue, Sep 27, 2005	10.87	11.19	10.70	11.10
1769	NYSE	IT	Mon, Sep 26, 2005	11.00	11.10	10.57	10.88
1768	NYSE	IT	Fri, Sep 23, 2005	10.94	11.01	10.80	10.95
1767	NYSE	IT	Thu, Sep 22, 2005	10.87	11.04	10.81	10.95
1766	NYSE	IT	Wed, Sep 21, 2005	10.95	11.00	10.85	10.92
1765	NYSE	IT	Tue, Sep 20, 2005	11.20	11.20	10.87	11.00
1764	NYSE	IT	Mon, Sep 19, 2005	11.06	11.07	10.82	11.04
1763	NYSE	IT	Fri, Sep 16, 2005	11.07	11.16	10.98	11.08
1762	NYSE	IT	Thu, Sep 15, 2005	11.05	11.11	10.90	11.02
1761	NYSE	IT	Wed, Sep 14, 2005	11.10	11.20	10.96	11.02
1760	NYSE	IT	Tue, Sep 13, 2005	11.11	11.17	11.05	11.10
1759	NYSE	IT	Mon, Sep 12, 2005	11.00	11.22	10.96	11.16
1758	NYSE	IT	Fri, Sep 9, 2005	11.04	11.09	10.96	11.00
1757	NYSE	IT	Thu, Sep 8, 2005	11.05	11.19	11.00	11.04
1756	NYSE	IT	Wed, Sep 7, 2005	11.15	11.20	10.98	11.10
1755	NYSE	IT	Tue, Sep 6, 2005	11.32	11.33	11.12	11.22
1754	NYSE	IT	Fri, Sep 2, 2005	11.33	11.40	11.15	11.30
1753	NYSE	IT	Thu, Sep 1, 2005	11.20	11.36	11.20	11.32
1752	NYSE	IT	Wed, Aug 31, 2005	10.95	11.25	10.92	11.24
1751	NYSE	IT	Tue, Aug 30, 2005	10.92	10.96	10.70	10.95
1750	NYSE	IT	Mon, Aug 29, 2005	10.58	11.02	10.52	10.96
1749	NYSE	IT	Fri, Aug 26, 2005	11.13	11.13	10.52	10.63
1748	NYSE	IT	Thu, Aug 25, 2005	11.21	11.22	11.05	11.15
1747	NYSE	IT	Wed, Aug 24, 2005	11.10	11.24	10.98	11.11
1746	NYSE	IT	Tue, Aug 23, 2005	11.15	11.24	11.05	11.08
1745	NYSE	IT	Mon, Aug 22, 2005	11.30	11.31	11.04	11.18
1744	NYSE	IT	Fri, Aug 19, 2005	11.01	11.35	10.97	11.30
1743	NYSE	IT	Thu, Aug 18, 2005	10.94	11.08	10.80	11.01
1742	NYSE	IT	Wed, Aug 17, 2005	10.81	11.00	10.80	10.98
1741	NYSE	IT	Tue, Aug 16, 2005	10.65	10.90	10.58	10.76
1740	NYSE	IT	Mon, Aug 15, 2005	10.55	10.81	10.36	10.76
1739	NYSE	IT	Fri, Aug 12, 2005	10.65	10.68	10.50	10.55
1738	NYSE	IT	Thu, Aug 11, 2005	10.50	10.70	10.38	10.63
1737	NYSE	IT	Wed, Aug 10, 2005	10.69	10.69	10.30	10.50
1736	NYSE	IT	Tue, Aug 9, 2005	10.70	10.72	10.55	10.64
1735	NYSE	IT	Mon, Aug 8, 2005	10.47	10.63	10.36	10.62
1734	NYSE	IT	Fri, Aug 5, 2005	10.55	10.55	10.22	10.41
1733	NYSE	IT	Thu, Aug 4, 2005	10.55	10.69	10.51	10.58
1732	NYSE	IT	Wed, Aug 3, 2005	10.60	10.68	10.52	10.60
1731	NYSE	IT	Tue, Aug 2, 2005	10.39	10.68	10.31	10.64
1730	NYSE	IT	Mon, Aug 1, 2005	10.33	10.42	10.15	10.39
1729	NYSE	IT	Fri, Jul 29, 2005	10.60	10.69	10.24	10.37
1728	NYSE	IT	Thu, Jul 28, 2005	10.85	10.90	10.32	10.55
1727	NYSE	IT	Wed, Jul 27, 2005	10.97	11.00	10.75	10.92
1726	NYSE	IT	Tue, Jul 26, 2005	10.92	11.05	10.86	10.91
1725	NYSE	IT	Mon, Jul 25, 2005	11.11	11.13	10.84	10.84
1724	NYSE	IT	Fri, Jul 22, 2005	10.91	11.12	10.86	11.12
1723	NYSE	IT	Thu, Jul 21, 2005	11.09	11.09	10.74	10.88
1722	NYSE	IT	Wed, Jul 20, 2005	11.00	11.14	10.88	11.06
1721	NYSE	IT	Tue, Jul 19, 2005	11.00	11.09	10.90	11.08
1720	NYSE	IT	Mon, Jul 18, 2005	10.95	10.98	10.83	10.90
1719	NYSE	IT	Fri, Jul 15, 2005	10.92	11.03	10.89	11.00
1718	NYSE	IT	Thu, Jul 14, 2005	11.20	11.28	10.94	11.02
1717	NYSE	IT	Wed, Jul 13, 2005	11.03	11.15	11.02	11.11
1716	NYSE	IT	Tue, Jul 12, 2005	10.72	11.10	10.65	11.03
1715	NYSE	IT	Mon, Jul 11, 2005	10.61	10.77	10.52	10.75
1714	NYSE	IT	Fri, Jul 8, 2005	10.45	10.66	10.26	10.61
1713	NYSE	IT	Thu, Jul 7, 2005	10.30	10.50	10.11	10.42
1712	NYSE	IT	Wed, Jul 6, 2005	10.64	10.64	10.35	10.40
1711	NYSE	IT	Tue, Jul 5, 2005	10.58	10.68	10.50	10.66
1710	NYSE	IT	Fri, Jul 1, 2005	10.70	10.74	10.46	10.60
1709	NYSE	IT	Thu, Jun 30, 2005	10.80	11.09	10.62	10.62
1708	NYSE	IT	Wed, Jun 29, 2005	10.60	10.78	10.59	10.74
1707	NYSE	IT	Tue, Jun 28, 2005	10.61	10.71	10.54	10.65
1706	NYSE	IT	Mon, Jun 27, 2005	10.70	10.70	10.41	10.51
1705	NYSE	IT	Fri, Jun 24, 2005	10.65	10.72	10.50	10.65
1704	NYSE	IT	Thu, Jun 23, 2005	11.00	11.02	10.69	10.70
1703	NYSE	IT	Wed, Jun 22, 2005	11.09	11.11	10.80	11.02
1702	NYSE	IT	Tue, Jun 21, 2005	11.19	11.19	11.00	11.08
1701	NYSE	IT	Mon, Jun 20, 2005	11.00	11.29	11.00	11.18
1700	NYSE	IT	Fri, Jun 17, 2005	11.22	11.24	10.90	11.14
1699	NYSE	IT	Thu, Jun 16, 2005	10.58	11.20	10.58	11.19
1698	NYSE	IT	Wed, Jun 15, 2005	10.29	10.59	10.16	10.59
1697	NYSE	IT	Tue, Jun 14, 2005	10.09	10.28	10.06	10.28
1696	NYSE	IT	Mon, Jun 13, 2005	10.01	10.22	10.01	10.12
1695	NYSE	IT	Fri, Jun 10, 2005	10.20	10.45	10.15	10.20
1694	NYSE	IT	Thu, Jun 9, 2005	10.14	10.20	10.05	10.16
1693	NYSE	IT	Wed, Jun 8, 2005	10.05	10.19	10.04	10.12
1692	NYSE	IT	Tue, Jun 7, 2005	10.10	10.20	10.00	10.00
1691	NYSE	IT	Mon, Jun 6, 2005	9.80	10.19	9.76	10.14
1690	NYSE	IT	Fri, Jun 3, 2005	10.08	10.08	9.77	9.78
1689	NYSE	IT	Thu, Jun 2, 2005	10.10	10.15	10.02	10.06
1688	NYSE	IT	Wed, Jun 1, 2005	9.89	10.18	9.89	10.10
1687	NYSE	IT	Tue, May 31, 2005	9.90	10.00	9.90	9.92
1686	NYSE	IT	Fri, May 27, 2005	9.81	10.06	9.80	9.91
1685	NYSE	IT	Thu, May 26, 2005	9.75	9.91	9.66	9.91
1684	NYSE	IT	Wed, May 25, 2005	9.75	9.82	9.51	9.70
1683	NYSE	IT	Tue, May 24, 2005	9.72	9.95	9.72	9.79
1682	NYSE	IT	Mon, May 23, 2005	9.56	9.73	9.56	9.72
1681	NYSE	IT	Fri, May 20, 2005	9.70	9.73	9.50	9.54
1680	NYSE	IT	Thu, May 19, 2005	9.54	9.70	9.51	9.70
1679	NYSE	IT	Wed, May 18, 2005	9.39	9.70	9.37	9.64
1678	NYSE	IT	Tue, May 17, 2005	9.36	9.45	9.30	9.39
1677	NYSE	IT	Mon, May 16, 2005	9.26	9.43	9.26	9.37
1676	NYSE	IT	Fri, May 13, 2005	9.32	9.40	9.15	9.33
1675	NYSE	IT	Thu, May 12, 2005	9.38	9.44	9.25	9.32
1674	NYSE	IT	Wed, May 11, 2005	9.37	9.40	9.18	9.38
1673	NYSE	IT	Tue, May 10, 2005	9.24	9.40	9.12	9.31
1672	NYSE	IT	Mon, May 9, 2005	9.17	9.31	9.13	9.29
1671	NYSE	IT	Fri, May 6, 2005	9.11	9.20	9.02	9.20
1670	NYSE	IT	Thu, May 5, 2005	8.75	9.10	8.75	9.01
1669	NYSE	IT	Wed, May 4, 2005	8.78	8.86	8.71	8.77
1668	NYSE	IT	Tue, May 3, 2005	8.98	9.22	8.53	8.60
1667	NYSE	IT	Mon, May 2, 2005	8.53	8.58	8.29	8.42
1666	NYSE	IT	Fri, Apr 29, 2005	8.37	8.51	8.27	8.44
1665	NYSE	IT	Thu, Apr 28, 2005	8.45	8.53	8.30	8.31
1664	NYSE	IT	Wed, Apr 27, 2005	8.52	8.67	8.44	8.51
1663	NYSE	IT	Tue, Apr 26, 2005	8.48	8.58	8.32	8.52
1662	NYSE	IT	Mon, Apr 25, 2005	8.20	8.48	8.20	8.48
1661	NYSE	IT	Fri, Apr 22, 2005	8.40	8.43	8.06	8.16
1660	NYSE	IT	Thu, Apr 21, 2005	8.39	8.60	8.39	8.50
1659	NYSE	IT	Wed, Apr 20, 2005	8.58	8.60	8.31	8.32
1658	NYSE	IT	Tue, Apr 19, 2005	8.78	8.81	8.49	8.55
1657	NYSE	IT	Mon, Apr 18, 2005	8.81	8.90	8.62	8.68
1656	NYSE	IT	Fri, Apr 15, 2005	8.95	9.07	8.84	8.90
1655	NYSE	IT	Thu, Apr 14, 2005	9.12	9.31	8.93	8.93
1654	NYSE	IT	Wed, Apr 13, 2005	9.29	9.37	9.09	9.11
1653	NYSE	IT	Tue, Apr 12, 2005	9.21	9.39	9.07	9.29
1652	NYSE	IT	Mon, Apr 11, 2005	9.41	9.45	9.19	9.21
1651	NYSE	IT	Fri, Apr 8, 2005	9.52	9.53	9.30	9.41
1650	NYSE	IT	Thu, Apr 7, 2005	9.53	9.58	9.43	9.53
1649	NYSE	IT	Wed, Apr 6, 2005	9.61	9.67	9.40	9.56
1648	NYSE	IT	Tue, Apr 5, 2005	9.67	9.72	9.60	9.71
1647	NYSE	IT	Mon, Apr 4, 2005	9.51	9.67	9.51	9.66
1646	NYSE	IT	Fri, Apr 1, 2005	9.60	9.64	9.40	9.55
1645	NYSE	IT	Thu, Mar 31, 2005	9.55	9.58	9.30	9.57
1644	NYSE	IT	Wed, Mar 30, 2005	9.42	9.65	9.41	9.65
1643	NYSE	IT	Tue, Mar 29, 2005	9.39	9.60	9.29	9.35
1642	NYSE	IT	Mon, Mar 28, 2005	9.57	9.60	9.38	9.40
1641	NYSE	IT	Thu, Mar 24, 2005	9.53	9.72	9.48	9.52
1640	NYSE	IT	Wed, Mar 23, 2005	9.70	9.80	9.50	9.52
1639	NYSE	IT	Tue, Mar 22, 2005	9.57	9.80	9.55	9.70
1638	NYSE	IT	Mon, Mar 21, 2005	9.44	9.54	9.35	9.51
1637	NYSE	IT	Fri, Mar 18, 2005	9.60	9.66	9.42	9.54
1636	NYSE	IT	Thu, Mar 17, 2005	9.50	9.58	9.40	9.52
1635	NYSE	IT	Wed, Mar 16, 2005	9.50	9.59	9.45	9.53
1634	NYSE	IT	Tue, Mar 15, 2005	9.60	9.64	9.40	9.51
1633	NYSE	IT	Mon, Mar 14, 2005	9.60	9.65	9.51	9.56
1632	NYSE	IT	Fri, Mar 11, 2005	9.83	9.89	9.57	9.60
1631	NYSE	IT	Thu, Mar 10, 2005	9.73	9.83	9.67	9.83
1630	NYSE	IT	Wed, Mar 9, 2005	9.66	9.79	9.60	9.73
1629	NYSE	IT	Tue, Mar 8, 2005	9.70	9.85	9.63	9.74
1628	NYSE	IT	Mon, Mar 7, 2005	9.73	9.93	9.67	9.80
1627	NYSE	IT	Fri, Mar 4, 2005	9.86	9.95	9.79	9.80
1626	NYSE	IT	Thu, Mar 3, 2005	10.00	10.04	9.62	9.77
1625	NYSE	IT	Wed, Mar 2, 2005	9.82	10.05	9.75	10.02
1624	NYSE	IT	Tue, Mar 1, 2005	9.61	9.95	9.55	9.92
1623	NYSE	IT	Mon, Feb 28, 2005	9.45	9.69	9.37	9.63
1622	NYSE	IT	Fri, Feb 25, 2005	9.37	9.56	9.33	9.55
1621	NYSE	IT	Thu, Feb 24, 2005	9.55	9.65	9.32	9.47
1620	NYSE	IT	Wed, Feb 23, 2005	9.56	9.64	9.51	9.56
1619	NYSE	IT	Tue, Feb 22, 2005	9.75	9.79	9.55	9.55
1618	NYSE	IT	Fri, Feb 18, 2005	9.78	9.87	9.66	9.80
1617	NYSE	IT	Thu, Feb 17, 2005	9.85	9.85	9.53	9.77
1616	NYSE	IT	Wed, Feb 16, 2005	9.31	9.87	9.24	9.87
1615	NYSE	IT	Tue, Feb 15, 2005	9.50	9.50	9.05	9.31
1614	NYSE	IT	Mon, Feb 14, 2005	9.45	9.50	9.31	9.44
1613	NYSE	IT	Fri, Feb 11, 2005	9.27	9.51	9.26	9.51
1612	NYSE	IT	Thu, Feb 10, 2005	9.26	9.43	9.16	9.32
1611	NYSE	IT	Wed, Feb 9, 2005	9.25	9.33	9.12	9.20
1610	NYSE	IT	Tue, Feb 8, 2005	9.37	10.00	9.15	9.16
1609	NYSE	IT	Mon, Feb 7, 2005	9.48	9.50	9.23	9.29
1608	NYSE	IT	Fri, Feb 4, 2005	9.51	9.59	9.41	9.48
1607	NYSE	IT	Thu, Feb 3, 2005	10.26	11.00	9.26	9.41
1606	NYSE	IT	Wed, Feb 2, 2005	11.40	11.46	11.24	11.46
1605	NYSE	IT	Tue, Feb 1, 2005	11.22	11.44	11.10	11.44
1604	NYSE	IT	Mon, Jan 31, 2005	11.21	11.42	11.12	11.30
1603	NYSE	IT	Fri, Jan 28, 2005	11.07	11.16	10.99	11.12
1602	NYSE	IT	Thu, Jan 27, 2005	11.20	11.27	11.06	11.15
1601	NYSE	IT	Wed, Jan 26, 2005	11.20	11.20	11.05	11.20
1600	NYSE	IT	Tue, Jan 25, 2005	11.09	11.25	11.00	11.10
1599	NYSE	IT	Mon, Jan 24, 2005	11.08	11.20	11.01	11.10
1598	NYSE	IT	Fri, Jan 21, 2005	11.15	11.25	11.00	11.08
1597	NYSE	IT	Thu, Jan 20, 2005	11.11	11.26	10.85	11.15
1596	NYSE	IT	Wed, Jan 19, 2005	11.52	11.54	11.17	11.18
1595	NYSE	IT	Tue, Jan 18, 2005	11.30	11.60	11.28	11.47
1594	NYSE	IT	Fri, Jan 14, 2005	11.40	11.51	11.25	11.40
1593	NYSE	IT	Thu, Jan 13, 2005	11.55	11.68	11.27	11.32
1592	NYSE	IT	Wed, Jan 12, 2005	11.69	11.69	11.31	11.48
1591	NYSE	IT	Tue, Jan 11, 2005	11.87	11.98	11.54	11.72
1590	NYSE	IT	Mon, Jan 10, 2005	11.94	12.08	11.81	11.95
1589	NYSE	IT	Fri, Jan 7, 2005	12.04	12.17	11.90	12.00
1588	NYSE	IT	Thu, Jan 6, 2005	12.01	12.22	11.96	12.05
1587	NYSE	IT	Wed, Jan 5, 2005	12.15	12.27	11.94	12.00
1586	NYSE	IT	Tue, Jan 4, 2005	12.42	12.47	11.95	12.15
1585	NYSE	IT	Mon, Jan 3, 2005	12.51	12.68	12.28	12.35
1584	NYSE	IT	Fri, Dec 31, 2004	12.58	12.66	12.42	12.46
1583	NYSE	IT	Thu, Dec 30, 2004	12.70	12.78	12.50	12.68
1582	NYSE	IT	Wed, Dec 29, 2004	12.75	12.83	12.62	12.73
1581	NYSE	IT	Tue, Dec 28, 2004	12.55	12.85	12.51	12.85
1580	NYSE	IT	Mon, Dec 27, 2004	12.44	12.60	12.42	12.60
1579	NYSE	IT	Thu, Dec 23, 2004	12.33	12.47	12.27	12.44
1578	NYSE	IT	Wed, Dec 22, 2004	12.19	12.46	12.19	12.43
1577	NYSE	IT	Tue, Dec 21, 2004	12.30	12.40	12.20	12.29
1576	NYSE	IT	Mon, Dec 20, 2004	12.18	12.31	12.15	12.30
1575	NYSE	IT	Fri, Dec 17, 2004	12.08	12.28	12.00	12.20
1574	NYSE	IT	Thu, Dec 16, 2004	12.25	12.40	12.07	12.20
1573	NYSE	IT	Wed, Dec 15, 2004	12.33	12.43	12.16	12.43
1572	NYSE	IT	Tue, Dec 14, 2004	12.30	12.42	12.30	12.40
1571	NYSE	IT	Mon, Dec 13, 2004	12.15	12.39	12.10	12.38
1570	NYSE	IT	Fri, Dec 10, 2004	12.17	12.23	11.97	12.17
1569	NYSE	IT	Thu, Dec 9, 2004	12.05	12.25	11.99	12.21
1568	NYSE	IT	Wed, Dec 8, 2004	12.16	12.24	12.11	12.20
1567	NYSE	IT	Tue, Dec 7, 2004	12.10	12.25	12.01	12.15
1566	NYSE	IT	Mon, Dec 6, 2004	11.95	12.26	11.94	12.15
1565	NYSE	IT	Fri, Dec 3, 2004	12.02	12.10	11.84	12.04
1564	NYSE	IT	Thu, Dec 2, 2004	12.00	12.10	11.92	12.02
1563	NYSE	IT	Wed, Dec 1, 2004	11.80	12.16	11.80	12.04
1562	NYSE	IT	Tue, Nov 30, 2004	11.64	11.90	11.64	11.90
1561	NYSE	IT	Mon, Nov 29, 2004	11.73	11.85	11.67	11.74
1560	NYSE	IT	Fri, Nov 26, 2004	11.82	11.82	11.74	11.74
1559	NYSE	IT	Wed, Nov 24, 2004	11.84	11.88	11.71	11.81
1558	NYSE	IT	Tue, Nov 23, 2004	11.77	11.80	11.47	11.78
1557	NYSE	IT	Mon, Nov 22, 2004	11.60	11.80	11.56	11.80
1556	NYSE	IT	Fri, Nov 19, 2004	11.44	11.60	11.40	11.60
1555	NYSE	IT	Thu, Nov 18, 2004	11.70	11.79	11.36	11.43
1554	NYSE	IT	Wed, Nov 17, 2004	11.77	11.99	11.67	11.77
1553	NYSE	IT	Tue, Nov 16, 2004	11.83	11.86	11.72	11.75
1552	NYSE	IT	Mon, Nov 15, 2004	11.81	11.88	11.70	11.83
1551	NYSE	IT	Fri, Nov 12, 2004	11.84	11.90	11.62	11.88
1550	NYSE	IT	Thu, Nov 11, 2004	11.80	11.94	11.77	11.90
1549	NYSE	IT	Wed, Nov 10, 2004	11.69	11.87	11.65	11.85
1548	NYSE	IT	Tue, Nov 9, 2004	11.60	11.76	11.57	11.72
1547	NYSE	IT	Mon, Nov 8, 2004	11.68	11.78	11.51	11.51
1546	NYSE	IT	Fri, Nov 5, 2004	11.74	11.89	11.74	11.80
1545	NYSE	IT	Thu, Nov 4, 2004	11.65	11.81	11.57	11.69
1544	NYSE	IT	Wed, Nov 3, 2004	11.80	11.95	11.62	11.68
1543	NYSE	IT	Tue, Nov 2, 2004	11.60	11.81	11.55	11.69
1542	NYSE	IT	Mon, Nov 1, 2004	11.80	11.81	11.66	11.70
1541	NYSE	IT	Fri, Oct 29, 2004	11.95	12.04	11.72	11.90
1540	NYSE	IT	Thu, Oct 28, 2004	12.05	12.07	11.89	12.01
1539	NYSE	IT	Wed, Oct 27, 2004	12.20	12.30	12.00	12.12
1538	NYSE	IT	Tue, Oct 26, 2004	12.20	12.25	11.81	12.12
1537	NYSE	IT	Mon, Oct 25, 2004	11.95	12.25	11.93	12.20
1536	NYSE	IT	Fri, Oct 22, 2004	12.15	12.25	11.83	12.02
1535	NYSE	IT	Thu, Oct 21, 2004	12.10	12.32	11.95	12.20
1534	NYSE	IT	Wed, Oct 20, 2004	11.98	12.10	11.83	12.10
1533	NYSE	IT	Tue, Oct 19, 2004	12.08	12.17	11.97	12.00
1532	NYSE	IT	Mon, Oct 18, 2004	11.97	12.21	11.94	12.08
1531	NYSE	IT	Fri, Oct 15, 2004	11.94	12.14	11.90	12.05
1530	NYSE	IT	Thu, Oct 14, 2004	11.97	12.04	11.83	11.90
1529	NYSE	IT	Wed, Oct 13, 2004	12.05	12.18	11.95	11.97
1528	NYSE	IT	Tue, Oct 12, 2004	12.03	12.20	12.00	12.07
1527	NYSE	IT	Mon, Oct 11, 2004	12.10	12.12	12.05	12.11
1526	NYSE	IT	Fri, Oct 8, 2004	12.10	12.13	12.07	12.10
1525	NYSE	IT	Thu, Oct 7, 2004	12.03	12.11	11.90	12.10
1524	NYSE	IT	Wed, Oct 6, 2004	12.11	12.14	11.93	12.13
1523	NYSE	IT	Tue, Oct 5, 2004	11.99	12.14	11.90	12.10
1522	NYSE	IT	Mon, Oct 4, 2004	11.90	12.14	11.86	12.09
1521	NYSE	IT	Fri, Oct 1, 2004	11.77	11.95	11.69	11.93
1520	NYSE	IT	Thu, Sep 30, 2004	11.60	11.74	11.45	11.69
1519	NYSE	IT	Wed, Sep 29, 2004	11.35	11.65	11.35	11.65
1518	NYSE	IT	Tue, Sep 28, 2004	11.25	11.50	11.25	11.48
1517	NYSE	IT	Mon, Sep 27, 2004	11.52	11.53	11.25	11.25
1516	NYSE	IT	Fri, Sep 24, 2004	11.67	11.72	11.55	11.62
1515	NYSE	IT	Thu, Sep 23, 2004	11.60	11.78	11.50	11.68
1514	NYSE	IT	Wed, Sep 22, 2004	11.80	11.80	11.55	11.65
1513	NYSE	IT	Tue, Sep 21, 2004	11.64	11.93	11.62	11.90
1512	NYSE	IT	Mon, Sep 20, 2004	11.69	11.78	11.58	11.64
1511	NYSE	IT	Fri, Sep 17, 2004	11.94	11.95	11.72	11.79
1510	NYSE	IT	Thu, Sep 16, 2004	11.76	11.95	11.74	11.93
1509	NYSE	IT	Wed, Sep 15, 2004	11.65	11.73	11.56	11.71
1508	NYSE	IT	Tue, Sep 14, 2004	11.85	11.90	11.59	11.83
1507	NYSE	IT	Mon, Sep 13, 2004	11.80	11.95	11.79	11.88
1506	NYSE	IT	Fri, Sep 10, 2004	11.70	12.00	11.61	11.85
1505	NYSE	IT	Thu, Sep 9, 2004	11.69	11.86	11.69	11.80
1504	NYSE	IT	Wed, Sep 8, 2004	11.93	12.10	11.66	11.68
1503	NYSE	IT	Tue, Sep 7, 2004	11.86	12.10	11.76	11.88
1502	NYSE	IT	Fri, Sep 3, 2004	11.94	12.02	11.71	11.78
1501	NYSE	IT	Thu, Sep 2, 2004	11.95	12.05	11.80	11.93
1500	NYSE	IT	Wed, Sep 1, 2004	11.90	12.35	11.84	11.97
1499	NYSE	IT	Tue, Aug 31, 2004	12.05	12.14	11.87	11.95
1498	NYSE	IT	Mon, Aug 30, 2004	12.07	12.14	12.00	12.05
1497	NYSE	IT	Fri, Aug 27, 2004	12.14	12.18	12.09	12.09
1496	NYSE	IT	Thu, Aug 26, 2004	12.14	12.29	12.14	12.16
1495	NYSE	IT	Wed, Aug 25, 2004	12.15	12.21	12.08	12.20
1494	NYSE	IT	Tue, Aug 24, 2004	12.26	12.29	12.07	12.12
1493	NYSE	IT	Mon, Aug 23, 2004	12.25	12.34	12.13	12.16
1492	NYSE	IT	Fri, Aug 20, 2004	12.08	12.34	12.05	12.29
1491	NYSE	IT	Thu, Aug 19, 2004	12.14	12.14	12.00	12.07
1490	NYSE	IT	Wed, Aug 18, 2004	12.03	12.23	12.00	12.12
1489	NYSE	IT	Tue, Aug 17, 2004	12.16	12.25	12.05	12.08
1488	NYSE	IT	Mon, Aug 16, 2004	12.02	12.25	12.00	12.11
1487	NYSE	IT	Fri, Aug 13, 2004	11.98	12.06	11.85	12.02
1486	NYSE	IT	Thu, Aug 12, 2004	11.91	12.01	11.80	11.91
1485	NYSE	IT	Wed, Aug 11, 2004	12.06	12.10	11.75	11.99
1484	NYSE	IT	Tue, Aug 10, 2004	12.01	12.16	11.91	12.16
1483	NYSE	IT	Mon, Aug 9, 2004	12.21	12.21	11.83	11.93
1482	NYSE	IT	Fri, Aug 6, 2004	12.35	12.36	12.09	12.15
1481	NYSE	IT	Thu, Aug 5, 2004	12.39	12.53	12.31	12.45
1480	NYSE	IT	Wed, Aug 4, 2004	12.17	12.46	12.13	12.46
1479	NYSE	IT	Tue, Aug 3, 2004	12.25	12.50	12.17	12.27
1478	NYSE	IT	Mon, Aug 2, 2004	12.25	12.78	12.20	12.60
1477	NYSE	IT	Fri, Jul 30, 2004	12.33	12.68	12.33	12.55
1476	NYSE	IT	Thu, Jul 29, 2004	12.40	12.44	12.30	12.35
1475	NYSE	IT	Wed, Jul 28, 2004	12.45	12.49	12.35	12.35
1474	NYSE	IT	Tue, Jul 27, 2004	12.42	12.51	11.56	12.50
1473	NYSE	IT	Mon, Jul 26, 2004	12.67	12.88	12.46	12.50
1472	NYSE	IT	Fri, Jul 23, 2004	12.55	12.72	12.42	12.66
1471	NYSE	IT	Thu, Jul 22, 2004	12.57	12.73	12.55	12.59
1470	NYSE	IT	Wed, Jul 21, 2004	12.96	12.98	12.60	12.60
1469	NYSE	IT	Tue, Jul 20, 2004	12.73	12.94	12.68	12.94
1468	NYSE	IT	Mon, Jul 19, 2004	12.67	12.76	12.58	12.70
1467	NYSE	IT	Fri, Jul 16, 2004	12.79	12.82	12.60	12.65
1466	NYSE	IT	Thu, Jul 15, 2004	12.76	12.86	12.76	12.78
1465	NYSE	IT	Wed, Jul 14, 2004	12.78	12.88	12.73	12.75
1464	NYSE	IT	Tue, Jul 13, 2004	12.77	12.90	12.77	12.85
1463	NYSE	IT	Mon, Jul 12, 2004	12.91	13.00	12.77	12.81
1462	NYSE	IT	Fri, Jul 9, 2004	13.10	13.14	12.87	12.90
1461	NYSE	IT	Thu, Jul 8, 2004	13.05	13.12	12.77	12.78
1460	NYSE	IT	Wed, Jul 7, 2004	13.01	13.17	13.01	13.07
1459	NYSE	IT	Tue, Jul 6, 2004	13.18	13.20	13.03	13.03
1458	NYSE	IT	Fri, Jul 2, 2004	13.16	13.30	13.13	13.17
1457	NYSE	IT	Thu, Jul 1, 2004	13.22	13.28	13.02	13.15
1456	NYSE	IT	Wed, Jun 30, 2004	13.14	13.23	13.01	13.22
1455	NYSE	IT	Tue, Jun 29, 2004	13.02	13.29	13.02	13.18
1454	NYSE	IT	Mon, Jun 28, 2004	13.28	13.35	13.02	13.12
1453	NYSE	IT	Fri, Jun 25, 2004	13.04	13.38	13.04	13.38
1452	NYSE	IT	Thu, Jun 24, 2004	13.09	13.19	13.05	13.06
1451	NYSE	IT	Wed, Jun 23, 2004	13.05	13.14	12.99	13.09
1450	NYSE	IT	Tue, Jun 22, 2004	12.80	13.16	12.80	13.15
1449	NYSE	IT	Mon, Jun 21, 2004	12.75	13.13	12.75	13.02
1448	NYSE	IT	Fri, Jun 18, 2004	12.45	13.34	12.44	13.04
1447	NYSE	IT	Thu, Jun 17, 2004	11.84	12.20	11.75	12.19
1446	NYSE	IT	Wed, Jun 16, 2004	12.04	12.04	11.65	11.84
1445	NYSE	IT	Tue, Jun 15, 2004	12.20	12.20	11.85	11.99
1444	NYSE	IT	Mon, Jun 14, 2004	12.20	12.25	11.50	11.70
1443	NYSE	IT	Thu, Jun 10, 2004	12.17	12.30	12.05	12.30
1442	NYSE	IT	Wed, Jun 9, 2004	12.13	12.26	12.10	12.13
1441	NYSE	IT	Tue, Jun 8, 2004	12.37	12.42	12.22	12.27
1440	NYSE	IT	Mon, Jun 7, 2004	12.24	12.49	12.15	12.49
1439	NYSE	IT	Fri, Jun 4, 2004	12.06	12.29	12.00	12.14
1438	NYSE	IT	Thu, Jun 3, 2004	12.35	12.44	12.00	12.00
1437	NYSE	IT	Wed, Jun 2, 2004	12.50	12.55	12.38	12.45
1436	NYSE	IT	Tue, Jun 1, 2004	12.15	12.49	12.15	12.45
1435	NYSE	IT	Fri, May 28, 2004	12.28	12.35	12.25	12.25
1434	NYSE	IT	Thu, May 27, 2004	12.24	12.40	12.20	12.35
1433	NYSE	IT	Wed, May 26, 2004	12.32	12.42	12.00	12.25
1432	NYSE	IT	Tue, May 25, 2004	12.04	12.40	12.04	12.40
1431	NYSE	IT	Mon, May 24, 2004	12.21	12.25	12.03	12.14
1430	NYSE	IT	Fri, May 21, 2004	12.14	12.20	12.02	12.11
1429	NYSE	IT	Thu, May 20, 2004	12.05	12.24	11.90	12.14
1428	NYSE	IT	Wed, May 19, 2004	12.00	12.25	11.90	11.95
1427	NYSE	IT	Tue, May 18, 2004	11.94	12.20	11.90	12.00
1426	NYSE	IT	Mon, May 17, 2004	11.88	12.10	11.85	11.96
1425	NYSE	IT	Fri, May 14, 2004	11.94	12.10	11.77	11.88
1424	NYSE	IT	Thu, May 13, 2004	11.80	12.05	11.77	12.04
1423	NYSE	IT	Wed, May 12, 2004	11.83	12.04	11.65	11.87
1422	NYSE	IT	Tue, May 11, 2004	11.82	12.10	11.81	11.93
1421	NYSE	IT	Mon, May 10, 2004	11.92	11.99	11.80	11.87
1420	NYSE	IT	Fri, May 7, 2004	12.17	12.40	11.91	12.00
1419	NYSE	IT	Thu, May 6, 2004	12.00	12.23	11.61	12.16
1418	NYSE	IT	Wed, May 5, 2004	12.30	12.40	12.17	12.21
1417	NYSE	IT	Tue, May 4, 2004	12.18	12.57	12.18	12.48
1416	NYSE	IT	Mon, May 3, 2004	12.04	12.47	11.98	12.32
1415	NYSE	IT	Fri, Apr 30, 2004	12.10	12.30	11.84	11.94
1414	NYSE	IT	Thu, Apr 29, 2004	12.29	12.57	11.90	12.00
1413	NYSE	IT	Wed, Apr 28, 2004	12.56	12.57	12.10	12.29
1412	NYSE	IT	Tue, Apr 27, 2004	12.28	12.93	12.21	12.75
1411	NYSE	IT	Mon, Apr 26, 2004	12.58	12.70	12.15	12.22
1410	NYSE	IT	Fri, Apr 23, 2004	12.70	12.75	12.39	12.50
1409	NYSE	IT	Thu, Apr 22, 2004	12.48	12.77	12.43	12.77
1408	NYSE	IT	Wed, Apr 21, 2004	12.05	12.49	12.03	12.48
1407	NYSE	IT	Tue, Apr 20, 2004	12.48	12.68	12.05	12.05
1406	NYSE	IT	Mon, Apr 19, 2004	12.28	12.59	12.14	12.49
1405	NYSE	IT	Fri, Apr 16, 2004	12.28	12.51	12.19	12.33
1404	NYSE	IT	Thu, Apr 15, 2004	12.60	12.65	12.11	12.38
1403	NYSE	IT	Wed, Apr 14, 2004	12.50	12.81	12.38	12.60
1402	NYSE	IT	Tue, Apr 13, 2004	12.92	13.00	12.30	12.50
1401	NYSE	IT	Mon, Apr 12, 2004	12.61	12.94	12.61	12.92
1400	NYSE	IT	Thu, Apr 8, 2004	13.00	13.01	12.51	12.61
1399	NYSE	IT	Wed, Apr 7, 2004	12.65	12.96	12.55	12.90
1398	NYSE	IT	Tue, Apr 6, 2004	12.68	12.91	12.67	12.71
1397	NYSE	IT	Mon, Apr 5, 2004	12.68	12.92	12.50	12.85
1396	NYSE	IT	Fri, Apr 2, 2004	12.50	12.72	12.40	12.67
1395	NYSE	IT	Thu, Apr 1, 2004	11.55	12.32	11.51	12.32
1394	NYSE	IT	Wed, Mar 31, 2004	11.55	11.65	11.46	11.65
1393	NYSE	IT	Tue, Mar 30, 2004	11.57	11.60	11.25	11.50
1392	NYSE	IT	Mon, Mar 29, 2004	11.48	11.74	11.38	11.70
1391	NYSE	IT	Fri, Mar 26, 2004	11.48	11.62	11.41	11.48
1390	NYSE	IT	Thu, Mar 25, 2004	11.47	11.70	11.43	11.55
1389	NYSE	IT	Wed, Mar 24, 2004	11.28	11.50	11.15	11.37
1388	NYSE	IT	Tue, Mar 23, 2004	11.24	11.28	11.16	11.28
1387	NYSE	IT	Mon, Mar 22, 2004	11.20	11.32	11.02	11.18
1386	NYSE	IT	Fri, Mar 19, 2004	11.43	11.43	11.20	11.25
1385	NYSE	IT	Thu, Mar 18, 2004	11.28	11.40	11.17	11.32
1384	NYSE	IT	Wed, Mar 17, 2004	11.40	11.49	11.34	11.38
1383	NYSE	IT	Tue, Mar 16, 2004	11.32	11.50	11.25	11.30
1382	NYSE	IT	Mon, Mar 15, 2004	11.35	11.40	11.25	11.29
1381	NYSE	IT	Fri, Mar 12, 2004	10.96	11.43	10.96	11.43
1380	NYSE	IT	Thu, Mar 11, 2004	11.09	11.19	10.87	11.00
1379	NYSE	IT	Wed, Mar 10, 2004	11.43	11.55	11.19	11.19
1378	NYSE	IT	Tue, Mar 9, 2004	11.35	11.57	11.32	11.46
1377	NYSE	IT	Mon, Mar 8, 2004	11.32	11.59	11.32	11.50
1376	NYSE	IT	Fri, Mar 5, 2004	11.30	11.53	11.27	11.46
1375	NYSE	IT	Thu, Mar 4, 2004	11.30	11.58	11.28	11.53
1374	NYSE	IT	Wed, Mar 3, 2004	11.19	11.34	10.95	11.34
1373	NYSE	IT	Tue, Mar 2, 2004	11.35	11.41	11.13	11.25
1372	NYSE	IT	Mon, Mar 1, 2004	11.25	11.46	11.10	11.45
1371	NYSE	IT	Fri, Feb 27, 2004	11.23	11.35	11.08	11.30
1370	NYSE	IT	Thu, Feb 26, 2004	11.18	11.36	10.99	11.31
1369	NYSE	IT	Wed, Feb 25, 2004	11.00	11.35	10.96	11.35
1368	NYSE	IT	Tue, Feb 24, 2004	11.15	11.41	10.84	11.07
1367	NYSE	IT	Mon, Feb 23, 2004	11.50	11.50	11.15	11.15
1366	NYSE	IT	Fri, Feb 20, 2004	11.61	11.77	11.38	11.56
1365	NYSE	IT	Thu, Feb 19, 2004	11.80	11.82	11.55	11.62
1364	NYSE	IT	Wed, Feb 18, 2004	11.70	11.90	11.70	11.80
1363	NYSE	IT	Tue, Feb 17, 2004	11.55	11.82	11.55	11.80
1362	NYSE	IT	Fri, Feb 13, 2004	11.73	11.80	11.54	11.61
1361	NYSE	IT	Thu, Feb 12, 2004	11.72	11.83	11.65	11.73
1360	NYSE	IT	Wed, Feb 11, 2004	11.60	11.85	11.55	11.85
1359	NYSE	IT	Tue, Feb 10, 2004	11.40	11.82	11.38	11.77
1358	NYSE	IT	Mon, Feb 9, 2004	11.63	11.65	11.30	11.40
1357	NYSE	IT	Fri, Feb 6, 2004	11.14	11.80	11.12	11.73
1356	NYSE	IT	Thu, Feb 5, 2004	11.25	11.30	10.70	11.10
1355	NYSE	IT	Wed, Feb 4, 2004	11.25	11.40	11.15	11.15
1354	NYSE	IT	Tue, Feb 3, 2004	11.23	11.55	11.12	11.44
1353	NYSE	IT	Mon, Feb 2, 2004	11.37	11.40	11.11	11.23
1352	NYSE	IT	Fri, Jan 30, 2004	11.25	11.37	11.15	11.37
1351	NYSE	IT	Thu, Jan 29, 2004	11.30	11.35	10.91	11.25
1350	NYSE	IT	Wed, Jan 28, 2004	11.55	11.62	11.16	11.20
1349	NYSE	IT	Tue, Jan 27, 2004	11.70	11.76	11.44	11.53
1348	NYSE	IT	Mon, Jan 26, 2004	11.77	11.81	11.52	11.80
1347	NYSE	IT	Fri, Jan 23, 2004	11.73	11.92	11.61	11.78
1346	NYSE	IT	Thu, Jan 22, 2004	11.82	11.93	11.64	11.75
1345	NYSE	IT	Wed, Jan 21, 2004	11.90	11.90	11.62	11.83
1344	NYSE	IT	Tue, Jan 20, 2004	11.50	11.85	11.50	11.85
1343	NYSE	IT	Fri, Jan 16, 2004	11.50	11.68	11.45	11.51
1342	NYSE	IT	Thu, Jan 15, 2004	11.50	11.51	11.28	11.40
1341	NYSE	IT	Wed, Jan 14, 2004	11.30	11.44	11.25	11.40
1340	NYSE	IT	Tue, Jan 13, 2004	11.36	11.39	11.01	11.24
1339	NYSE	IT	Mon, Jan 12, 2004	11.27	11.45	11.23	11.35
1338	NYSE	IT	Fri, Jan 9, 2004	11.32	11.35	11.16	11.17
1337	NYSE	IT	Thu, Jan 8, 2004	11.40	11.42	11.15	11.40
1336	NYSE	IT	Wed, Jan 7, 2004	11.25	11.40	11.20	11.40
1335	NYSE	IT	Tue, Jan 6, 2004	11.35	11.42	11.24	11.25
1334	NYSE	IT	Mon, Jan 5, 2004	11.50	11.52	11.35	11.42
1333	NYSE	IT	Fri, Jan 2, 2004	11.33	11.51	11.33	11.45
1332	NYSE	IT	Wed, Dec 31, 2003	11.28	11.35	11.12	11.31
1331	NYSE	IT	Tue, Dec 30, 2003	11.26	11.47	11.26	11.37
1330	NYSE	IT	Mon, Dec 29, 2003	11.43	11.60	11.43	11.56
1329	NYSE	IT	Fri, Dec 26, 2003	11.35	11.52	11.35	11.41
1328	NYSE	IT	Wed, Dec 24, 2003	11.38	11.47	11.30	11.40
1327	NYSE	IT	Tue, Dec 23, 2003	11.35	11.50	11.32	11.44
1326	NYSE	IT	Mon, Dec 22, 2003	11.50	11.56	11.32	11.48
1325	NYSE	IT	Fri, Dec 19, 2003	11.30	11.57	11.20	11.49
1324	NYSE	IT	Thu, Dec 18, 2003	11.25	11.40	11.18	11.35
1323	NYSE	IT	Wed, Dec 17, 2003	11.25	11.40	11.15	11.33
1322	NYSE	IT	Tue, Dec 16, 2003	11.40	11.50	11.17	11.27
1321	NYSE	IT	Mon, Dec 15, 2003	11.57	11.90	11.34	11.34
1320	NYSE	IT	Fri, Dec 12, 2003	12.07	12.07	11.80	11.97
1319	NYSE	IT	Thu, Dec 11, 2003	11.99	12.22	11.95	12.07
1318	NYSE	IT	Wed, Dec 10, 2003	12.05	12.11	11.90	12.00
1317	NYSE	IT	Tue, Dec 9, 2003	12.45	12.50	11.99	11.99
1316	NYSE	IT	Mon, Dec 8, 2003	12.55	12.78	12.38	12.50
1315	NYSE	IT	Fri, Dec 5, 2003	12.80	12.85	12.70	12.78
1314	NYSE	IT	Thu, Dec 4, 2003	13.00	13.10	12.80	12.90
1313	NYSE	IT	Wed, Dec 3, 2003	13.10	13.19	13.06	13.10
1312	NYSE	IT	Tue, Dec 2, 2003	13.05	13.17	12.88	13.14
1311	NYSE	IT	Mon, Dec 1, 2003	12.87	13.07	12.87	13.03
1310	NYSE	IT	Fri, Nov 28, 2003	13.00	13.14	12.92	12.92
1309	NYSE	IT	Wed, Nov 26, 2003	12.97	13.10	12.75	13.05
1308	NYSE	IT	Tue, Nov 25, 2003	12.77	13.00	12.74	12.97
1307	NYSE	IT	Mon, Nov 24, 2003	12.77	12.98	12.72	12.87
1306	NYSE	IT	Fri, Nov 21, 2003	12.72	12.91	12.65	12.87
1305	NYSE	IT	Thu, Nov 20, 2003	12.71	12.71	12.50	12.62
1304	NYSE	IT	Wed, Nov 19, 2003	12.34	12.82	12.34	12.81
1303	NYSE	IT	Tue, Nov 18, 2003	12.76	12.87	12.40	12.44
1302	NYSE	IT	Mon, Nov 17, 2003	12.81	12.81	12.40	12.78
1301	NYSE	IT	Fri, Nov 14, 2003	12.92	13.00	12.70	12.91
1300	NYSE	IT	Thu, Nov 13, 2003	12.75	12.91	12.75	12.87
1299	NYSE	IT	Wed, Nov 12, 2003	12.65	13.04	12.65	13.04
1298	NYSE	IT	Tue, Nov 11, 2003	13.05	13.08	12.66	12.75
1297	NYSE	IT	Mon, Nov 10, 2003	12.95	13.16	12.93	12.97
1296	NYSE	IT	Fri, Nov 7, 2003	13.50	13.55	13.26	13.45
1295	NYSE	IT	Thu, Nov 6, 2003	13.38	13.55	13.26	13.52
1294	NYSE	IT	Wed, Nov 5, 2003	13.50	13.50	12.81	13.38
1293	NYSE	IT	Tue, Nov 4, 2003	13.10	13.45	13.04	13.45
1292	NYSE	IT	Mon, Nov 3, 2003	12.50	13.10	12.31	13.10
1291	NYSE	IT	Fri, Oct 31, 2003	13.20	13.23	12.29	12.75
1290	NYSE	IT	Thu, Oct 30, 2003	13.75	13.75	12.90	13.00
1289	NYSE	IT	Wed, Oct 29, 2003	12.70	12.90	12.70	12.88
1288	NYSE	IT	Tue, Oct 28, 2003	12.47	12.83	12.41	12.80
1287	NYSE	IT	Mon, Oct 27, 2003	12.05	12.31	12.05	12.25
1286	NYSE	IT	Fri, Oct 24, 2003	12.15	12.24	11.92	11.95
1285	NYSE	IT	Thu, Oct 23, 2003	11.95	12.39	11.95	12.20
1284	NYSE	IT	Wed, Oct 22, 2003	12.49	12.49	12.10	12.10
1283	NYSE	IT	Tue, Oct 21, 2003	12.45	12.50	12.44	12.49
1282	NYSE	IT	Mon, Oct 20, 2003	12.28	12.50	12.28	12.48
1281	NYSE	IT	Fri, Oct 17, 2003	12.43	12.79	12.29	12.42
1280	NYSE	IT	Thu, Oct 16, 2003	12.31	12.45	12.25	12.35
1279	NYSE	IT	Wed, Oct 15, 2003	12.50	12.50	12.35	12.41
1278	NYSE	IT	Tue, Oct 14, 2003	12.42	12.72	12.38	12.65
1277	NYSE	IT	Mon, Oct 13, 2003	12.52	12.64	12.26	12.52
1276	NYSE	IT	Fri, Oct 10, 2003	11.78	12.59	11.76	12.42
1275	NYSE	IT	Thu, Oct 9, 2003	11.52	11.74	11.52	11.60
1274	NYSE	IT	Wed, Oct 8, 2003	11.75	11.78	11.40	11.57
1273	NYSE	IT	Tue, Oct 7, 2003	11.55	11.77	11.55	11.65
1272	NYSE	IT	Mon, Oct 6, 2003	11.60	11.65	11.58	11.65
1271	NYSE	IT	Fri, Oct 3, 2003	11.63	11.95	11.53	11.60
1270	NYSE	IT	Thu, Oct 2, 2003	11.56	11.59	11.37	11.42
1269	NYSE	IT	Wed, Oct 1, 2003	11.20	11.67	11.20	11.57
1268	NYSE	IT	Tue, Sep 30, 2003	11.25	11.38	11.02	11.02
1267	NYSE	IT	Mon, Sep 29, 2003	11.75	11.76	11.25	11.46
1266	NYSE	IT	Fri, Sep 26, 2003	11.15	11.85	10.81	11.75
1265	NYSE	IT	Thu, Sep 25, 2003	11.80	12.00	11.11	11.15
1264	NYSE	IT	Wed, Sep 24, 2003	12.11	12.20	11.76	11.80
1263	NYSE	IT	Tue, Sep 23, 2003	12.29	12.30	12.12	12.21
1262	NYSE	IT	Mon, Sep 22, 2003	12.30	12.38	12.17	12.19
1261	NYSE	IT	Fri, Sep 19, 2003	11.60	12.60	11.60	12.38
1260	NYSE	IT	Thu, Sep 18, 2003	11.36	11.50	11.30	11.50
1259	NYSE	IT	Wed, Sep 17, 2003	11.27	11.45	11.22	11.36
1258	NYSE	IT	Tue, Sep 16, 2003	11.16	11.40	11.16	11.37
1257	NYSE	IT	Mon, Sep 15, 2003	11.27	11.34	11.25	11.26
1256	NYSE	IT	Fri, Sep 12, 2003	11.42	11.43	11.30	11.30
1255	NYSE	IT	Thu, Sep 11, 2003	11.30	11.50	11.24	11.41
1254	NYSE	IT	Wed, Sep 10, 2003	11.32	11.33	11.20	11.30
1253	NYSE	IT	Tue, Sep 9, 2003	11.51	11.57	11.30	11.42
1252	NYSE	IT	Mon, Sep 8, 2003	11.35	11.70	11.30	11.61
1251	NYSE	IT	Fri, Sep 5, 2003	11.34	11.75	11.27	11.45
1250	NYSE	IT	Thu, Sep 4, 2003	11.30	11.51	11.26	11.44
1249	NYSE	IT	Wed, Sep 3, 2003	10.74	11.39	10.74	11.30
1248	NYSE	IT	Tue, Sep 2, 2003	10.38	10.85	10.38	10.85
1247	NYSE	IT	Fri, Aug 29, 2003	10.41	10.75	10.41	10.48
1246	NYSE	IT	Thu, Aug 28, 2003	10.49	10.60	10.17	10.51
1245	NYSE	IT	Wed, Aug 27, 2003	10.25	10.49	10.25	10.49
1244	NYSE	IT	Tue, Aug 26, 2003	10.27	10.50	10.21	10.33
1243	NYSE	IT	Mon, Aug 25, 2003	10.20	10.33	10.11	10.26
1242	NYSE	IT	Fri, Aug 22, 2003	10.30	10.50	10.20	10.20
1241	NYSE	IT	Thu, Aug 21, 2003	10.05	10.40	10.05	10.29
1240	NYSE	IT	Wed, Aug 20, 2003	10.30	10.43	10.26	10.34
1239	NYSE	IT	Tue, Aug 19, 2003	10.42	10.50	10.30	10.50
1238	NYSE	IT	Mon, Aug 18, 2003	10.20	10.54	10.12	10.52
1237	NYSE	IT	Fri, Aug 15, 2003	10.13	10.25	10.03	10.03
1236	NYSE	IT	Thu, Aug 14, 2003	9.98	10.22	9.94	10.20
1235	NYSE	IT	Wed, Aug 13, 2003	9.98	10.00	9.85	9.98
1234	NYSE	IT	Tue, Aug 12, 2003	9.60	9.97	9.60	9.97
1233	NYSE	IT	Mon, Aug 11, 2003	9.78	9.84	9.60	9.63
1232	NYSE	IT	Fri, Aug 8, 2003	9.84	9.86	9.77	9.84
1231	NYSE	IT	Thu, Aug 7, 2003	9.72	9.85	9.65	9.79
1230	NYSE	IT	Wed, Aug 6, 2003	9.63	9.85	9.54	9.77
1229	NYSE	IT	Tue, Aug 5, 2003	9.80	9.80	9.60	9.69
1228	NYSE	IT	Mon, Aug 4, 2003	9.76	9.87	9.50	9.85
1227	NYSE	IT	Fri, Aug 1, 2003	8.86	9.95	8.86	9.86
1226	NYSE	IT	Thu, Jul 31, 2003	8.63	8.90	8.49	8.79
1225	NYSE	IT	Wed, Jul 30, 2003	8.57	8.72	8.50	8.55
1224	NYSE	IT	Tue, Jul 29, 2003	8.50	8.64	8.35	8.52
1223	NYSE	IT	Mon, Jul 28, 2003	8.25	8.60	8.25	8.55
1222	NYSE	IT	Fri, Jul 25, 2003	8.15	8.37	8.12	8.33
1221	NYSE	IT	Thu, Jul 24, 2003	8.37	8.43	8.11	8.11
1220	NYSE	IT	Wed, Jul 23, 2003	8.35	8.39	8.20	8.37
1219	NYSE	IT	Tue, Jul 22, 2003	8.20	8.35	8.05	8.32
1218	NYSE	IT	Mon, Jul 21, 2003	8.25	8.30	8.10	8.14
1217	NYSE	IT	Fri, Jul 18, 2003	8.04	8.34	8.04	8.34
1216	NYSE	IT	Thu, Jul 17, 2003	8.52	8.57	7.98	7.98
1215	NYSE	IT	Wed, Jul 16, 2003	8.60	8.63	8.44	8.62
1214	NYSE	IT	Tue, Jul 15, 2003	8.45	8.46	8.21	8.35
1213	NYSE	IT	Mon, Jul 14, 2003	8.22	8.52	8.19	8.35
1212	NYSE	IT	Fri, Jul 11, 2003	8.05	8.20	7.96	8.12
1211	NYSE	IT	Thu, Jul 10, 2003	8.08	8.14	7.90	8.00
1210	NYSE	IT	Wed, Jul 9, 2003	8.17	8.25	8.03	8.13
1209	NYSE	IT	Tue, Jul 8, 2003	8.06	8.30	7.95	8.25
1208	NYSE	IT	Mon, Jul 7, 2003	8.00	8.23	7.94	8.11
1207	NYSE	IT	Thu, Jul 3, 2003	8.00	8.01	7.83	7.96
1206	NYSE	IT	Wed, Jul 2, 2003	8.00	8.10	7.93	7.99
1205	NYSE	IT	Tue, Jul 1, 2003	7.73	8.09	7.50	8.01
1204	NYSE	IT	Mon, Jun 30, 2003	7.70	7.75	7.41	7.58
1203	NYSE	IT	Fri, Jun 27, 2003	7.73	7.90	7.65	7.65
1202	NYSE	IT	Thu, Jun 26, 2003	7.70	7.90	7.57	7.83
1201	NYSE	IT	Wed, Jun 25, 2003	7.70	7.85	7.65	7.66
1200	NYSE	IT	Tue, Jun 24, 2003	7.65	7.83	7.65	7.66
1199	NYSE	IT	Mon, Jun 23, 2003	7.96	8.01	7.51	7.65
1198	NYSE	IT	Fri, Jun 20, 2003	8.00	8.13	7.90	7.90
1197	NYSE	IT	Thu, Jun 19, 2003	8.10	8.32	8.00	8.00
1196	NYSE	IT	Wed, Jun 18, 2003	8.07	8.18	8.00	8.05
1195	NYSE	IT	Tue, Jun 17, 2003	8.20	8.23	7.96	8.17
1194	NYSE	IT	Mon, Jun 16, 2003	7.86	8.24	7.86	8.18
1193	NYSE	IT	Fri, Jun 13, 2003	8.04	8.05	7.94	7.94
1192	NYSE	IT	Thu, Jun 12, 2003	7.88	8.07	7.88	8.00
1191	NYSE	IT	Wed, Jun 11, 2003	7.95	7.95	7.75	7.94
1190	NYSE	IT	Tue, Jun 10, 2003	7.71	7.99	7.71	7.95
1189	NYSE	IT	Mon, Jun 9, 2003	7.70	7.84	7.69	7.71
1188	NYSE	IT	Fri, Jun 6, 2003	7.93	8.00	7.87	7.88
1187	NYSE	IT	Thu, Jun 5, 2003	7.71	7.84	7.65	7.76
1186	NYSE	IT	Wed, Jun 4, 2003	7.56	7.84	7.56	7.73
1185	NYSE	IT	Tue, Jun 3, 2003	7.45	7.56	7.38	7.56
1184	NYSE	IT	Mon, Jun 2, 2003	7.60	7.72	7.42	7.47
1183	NYSE	IT	Fri, May 30, 2003	7.35	7.45	7.26	7.44
1182	NYSE	IT	Thu, May 29, 2003	7.37	7.37	7.22	7.26
1181	NYSE	IT	Wed, May 28, 2003	7.06	7.37	7.06	7.37
1180	NYSE	IT	Tue, May 27, 2003	7.04	7.20	6.90	7.10
1179	NYSE	IT	Fri, May 23, 2003	7.20	7.27	7.05	7.11
1178	NYSE	IT	Thu, May 22, 2003	7.28	7.36	7.20	7.23
1177	NYSE	IT	Wed, May 21, 2003	7.25	7.34	7.12	7.31
1176	NYSE	IT	Tue, May 20, 2003	7.03	7.30	7.03	7.17
1175	NYSE	IT	Mon, May 19, 2003	7.33	7.33	6.45	6.93
1174	NYSE	IT	Fri, May 16, 2003	7.70	7.80	7.25	7.25
1173	NYSE	IT	Thu, May 15, 2003	7.65	7.90	7.61	7.75
1172	NYSE	IT	Wed, May 14, 2003	7.50	7.70	7.48	7.62
1171	NYSE	IT	Tue, May 13, 2003	7.32	7.51	7.30	7.50
1170	NYSE	IT	Mon, May 12, 2003	7.40	7.50	7.33	7.40
1169	NYSE	IT	Fri, May 9, 2003	7.20	7.46	7.17	7.46
1168	NYSE	IT	Thu, May 8, 2003	7.30	7.38	7.10	7.10
1167	NYSE	IT	Wed, May 7, 2003	7.59	7.63	7.38	7.40
1166	NYSE	IT	Tue, May 6, 2003	7.70	7.78	7.40	7.49
1165	NYSE	IT	Mon, May 5, 2003	7.91	7.99	7.70	7.70
1164	NYSE	IT	Fri, May 2, 2003	7.87	7.99	7.87	7.96
1163	NYSE	IT	Thu, May 1, 2003	7.90	7.99	7.68	7.85
1162	NYSE	IT	Wed, Apr 30, 2003	7.95	7.97	7.88	7.94
1161	NYSE	IT	Tue, Apr 29, 2003	7.98	8.05	7.90	7.95
1160	NYSE	IT	Mon, Apr 28, 2003	7.74	8.14	7.74	8.02
1159	NYSE	IT	Fri, Apr 25, 2003	7.93	7.93	7.65	7.68
1158	NYSE	IT	Thu, Apr 24, 2003	7.90	8.06	7.80	7.96
1157	NYSE	IT	Wed, Apr 23, 2003	7.83	8.00	7.63	8.00
1156	NYSE	IT	Tue, Apr 22, 2003	7.85	7.89	7.70	7.83
1155	NYSE	IT	Mon, Apr 21, 2003	7.61	7.93	7.61	7.80
1154	NYSE	IT	Thu, Apr 17, 2003	7.63	7.80	7.61	7.71
1153	NYSE	IT	Wed, Apr 16, 2003	7.75	7.75	7.53	7.53
1152	NYSE	IT	Tue, Apr 15, 2003	7.61	7.70	7.55	7.65
1151	NYSE	IT	Mon, Apr 14, 2003	7.24	7.56	7.20	7.54
1150	NYSE	IT	Fri, Apr 11, 2003	7.33	7.38	7.16	7.24
1149	NYSE	IT	Thu, Apr 10, 2003	7.15	7.31	7.11	7.23
1148	NYSE	IT	Wed, Apr 9, 2003	7.35	7.40	7.09	7.15
1147	NYSE	IT	Tue, Apr 8, 2003	7.37	7.37	7.14	7.30
1146	NYSE	IT	Mon, Apr 7, 2003	7.34	7.47	7.26	7.27
1145	NYSE	IT	Fri, Apr 4, 2003	7.25	7.40	7.24	7.24
1144	NYSE	IT	Thu, Apr 3, 2003	7.45	7.45	7.28	7.32
1143	NYSE	IT	Wed, Apr 2, 2003	7.31	7.43	7.27	7.40
1142	NYSE	IT	Tue, Apr 1, 2003	7.08	7.22	7.08	7.21
1141	NYSE	IT	Mon, Mar 31, 2003	7.12	7.37	6.95	6.95
1140	NYSE	IT	Fri, Mar 28, 2003	7.27	7.39	7.22	7.22
1139	NYSE	IT	Thu, Mar 27, 2003	7.20	7.28	7.12	7.27
1138	NYSE	IT	Wed, Mar 26, 2003	7.33	7.33	7.11	7.11
1137	NYSE	IT	Tue, Mar 25, 2003	7.20	7.35	7.18	7.24
1136	NYSE	IT	Mon, Mar 24, 2003	7.35	7.35	7.13	7.13
1135	NYSE	IT	Fri, Mar 21, 2003	7.07	7.39	7.07	7.37
1134	NYSE	IT	Thu, Mar 20, 2003	7.19	7.20	6.85	7.07
1133	NYSE	IT	Wed, Mar 19, 2003	7.19	7.20	7.01	7.19
1132	NYSE	IT	Tue, Mar 18, 2003	7.29	7.29	6.94	7.15
1131	NYSE	IT	Mon, Mar 17, 2003	7.02	7.30	7.00	7.19
1130	NYSE	IT	Fri, Mar 14, 2003	7.13	7.21	7.00	7.07
1129	NYSE	IT	Thu, Mar 13, 2003	6.99	7.04	6.97	7.03
1128	NYSE	IT	Wed, Mar 12, 2003	6.90	6.99	6.85	6.95
1127	NYSE	IT	Tue, Mar 11, 2003	6.96	7.00	6.76	6.90
1126	NYSE	IT	Mon, Mar 10, 2003	7.07	7.14	6.77	6.86
1125	NYSE	IT	Fri, Mar 7, 2003	7.20	7.40	7.06	7.16
1124	NYSE	IT	Thu, Mar 6, 2003	7.28	7.40	7.15	7.28
1123	NYSE	IT	Wed, Mar 5, 2003	7.25	7.39	7.15	7.35
1122	NYSE	IT	Tue, Mar 4, 2003	7.40	7.40	7.14	7.24
1121	NYSE	IT	Mon, Mar 3, 2003	7.38	7.47	7.34	7.40
1120	NYSE	IT	Fri, Feb 28, 2003	7.40	7.46	7.30	7.32
1119	NYSE	IT	Thu, Feb 27, 2003	7.40	7.48	7.33	7.40
1118	NYSE	IT	Wed, Feb 26, 2003	7.50	7.50	7.32	7.40
1117	NYSE	IT	Tue, Feb 25, 2003	7.36	7.50	7.15	7.50
1116	NYSE	IT	Mon, Feb 24, 2003	7.55	7.55	7.35	7.41
1115	NYSE	IT	Fri, Feb 21, 2003	7.53	7.60	7.45	7.59
1114	NYSE	IT	Thu, Feb 20, 2003	7.49	7.63	7.46	7.50
1113	NYSE	IT	Wed, Feb 19, 2003	7.50	7.54	7.44	7.44
1112	NYSE	IT	Tue, Feb 18, 2003	7.58	7.62	7.40	7.46
1111	NYSE	IT	Fri, Feb 14, 2003	7.50	7.51	7.40	7.48
1110	NYSE	IT	Thu, Feb 13, 2003	7.55	7.55	7.31	7.48
1109	NYSE	IT	Wed, Feb 12, 2003	7.60	7.60	7.46	7.50
1108	NYSE	IT	Tue, Feb 11, 2003	7.50	7.68	7.45	7.60
1107	NYSE	IT	Mon, Feb 10, 2003	7.77	7.78	7.49	7.50
1106	NYSE	IT	Fri, Feb 7, 2003	8.09	8.10	7.77	7.77
1105	NYSE	IT	Thu, Feb 6, 2003	8.27	8.27	7.98	8.04
1104	NYSE	IT	Wed, Feb 5, 2003	8.35	8.40	8.10	8.18
1103	NYSE	IT	Tue, Feb 4, 2003	8.55	8.55	8.17	8.32
1102	NYSE	IT	Mon, Feb 3, 2003	8.69	8.78	8.38	8.51
1101	NYSE	IT	Fri, Jan 31, 2003	8.47	8.78	8.45	8.68
1100	NYSE	IT	Thu, Jan 30, 2003	8.99	8.99	8.31	8.46
1099	NYSE	IT	Wed, Jan 29, 2003	8.59	8.64	8.30	8.64
1098	NYSE	IT	Tue, Jan 28, 2003	8.52	8.60	8.26	8.60
1097	NYSE	IT	Mon, Jan 27, 2003	8.62	8.65	8.31	8.45
1096	NYSE	IT	Fri, Jan 24, 2003	8.92	8.93	8.50	8.57
1095	NYSE	IT	Thu, Jan 23, 2003	8.90	9.05	8.75	8.89
1094	NYSE	IT	Wed, Jan 22, 2003	8.98	9.02	8.76	8.85
1093	NYSE	IT	Tue, Jan 21, 2003	9.27	9.32	8.90	8.98
1092	NYSE	IT	Fri, Jan 17, 2003	9.45	9.45	9.12	9.32
1091	NYSE	IT	Thu, Jan 16, 2003	9.40	9.47	9.22	9.33
1090	NYSE	IT	Wed, Jan 15, 2003	9.45	9.45	9.20	9.36
1089	NYSE	IT	Tue, Jan 14, 2003	9.28	9.48	9.28	9.41
1088	NYSE	IT	Mon, Jan 13, 2003	9.35	9.47	9.25	9.30
1087	NYSE	IT	Fri, Jan 10, 2003	9.60	9.60	9.25	9.44
1086	NYSE	IT	Thu, Jan 9, 2003	9.18	9.68	9.11	9.53
1085	NYSE	IT	Wed, Jan 8, 2003	9.30	9.34	9.05	9.20
1084	NYSE	IT	Tue, Jan 7, 2003	9.40	9.42	9.19	9.30
1083	NYSE	IT	Mon, Jan 6, 2003	9.36	9.50	9.29	9.38
1082	NYSE	IT	Fri, Jan 3, 2003	9.40	9.47	9.20	9.35
1081	NYSE	IT	Thu, Jan 2, 2003	9.35	9.43	9.20	9.40
1080	NYSE	IT	Tue, Dec 31, 2002	9.02	9.34	8.99	9.20
1079	NYSE	IT	Mon, Dec 30, 2002	8.90	9.16	8.90	9.11
1078	NYSE	IT	Fri, Dec 27, 2002	9.15	9.20	8.96	9.00
1077	NYSE	IT	Thu, Dec 26, 2002	9.35	9.44	9.07	9.10
1076	NYSE	IT	Tue, Dec 24, 2002	9.40	9.50	9.31	9.31
1075	NYSE	IT	Mon, Dec 23, 2002	9.30	9.60	9.25	9.36
1074	NYSE	IT	Fri, Dec 20, 2002	9.50	9.50	9.25	9.50
1073	NYSE	IT	Thu, Dec 19, 2002	9.40	9.67	9.35	9.43
1072	NYSE	IT	Wed, Dec 18, 2002	9.39	9.55	9.32	9.45
1071	NYSE	IT	Tue, Dec 17, 2002	9.61	9.65	9.29	9.41
1070	NYSE	IT	Mon, Dec 16, 2002	9.15	9.71	9.15	9.71
1069	NYSE	IT	Fri, Dec 13, 2002	9.31	9.40	9.05	9.05
1068	NYSE	IT	Thu, Dec 12, 2002	9.80	9.80	9.40	9.40
1067	NYSE	IT	Wed, Dec 11, 2002	9.83	9.97	9.72	9.74
1066	NYSE	IT	Tue, Dec 10, 2002	9.64	10.05	9.64	9.88
1065	NYSE	IT	Mon, Dec 9, 2002	10.43	10.43	9.64	9.64
1064	NYSE	IT	Fri, Dec 6, 2002	10.36	10.66	10.36	10.51
1063	NYSE	IT	Thu, Dec 5, 2002	9.96	10.54	9.96	10.45
1062	NYSE	IT	Wed, Dec 4, 2002	9.60	10.34	9.60	10.06
1061	NYSE	IT	Tue, Dec 3, 2002	9.50	9.97	9.50	9.70
1060	NYSE	IT	Mon, Dec 2, 2002	9.87	9.98	9.60	9.70
1059	NYSE	IT	Fri, Nov 29, 2002	9.72	9.77	9.45	9.77
1058	NYSE	IT	Wed, Nov 27, 2002	8.77	9.72	8.77	9.72
1057	NYSE	IT	Tue, Nov 26, 2002	8.90	8.92	8.55	8.80
1056	NYSE	IT	Mon, Nov 25, 2002	9.00	9.03	8.77	8.93
1055	NYSE	IT	Fri, Nov 22, 2002	9.08	9.08	8.88	9.05
1054	NYSE	IT	Thu, Nov 21, 2002	8.60	9.10	8.60	9.07
1053	NYSE	IT	Wed, Nov 20, 2002	8.31	8.90	8.31	8.90
1052	NYSE	IT	Tue, Nov 19, 2002	8.44	8.54	8.27	8.31
1051	NYSE	IT	Mon, Nov 18, 2002	8.79	8.85	8.50	8.54
1050	NYSE	IT	Fri, Nov 15, 2002	8.70	8.89	8.65	8.69
1049	NYSE	IT	Thu, Nov 14, 2002	8.28	8.77	8.28	8.77
1048	NYSE	IT	Wed, Nov 13, 2002	8.19	8.60	8.12	8.34
1047	NYSE	IT	Tue, Nov 12, 2002	8.00	8.25	8.00	8.15
1046	NYSE	IT	Mon, Nov 11, 2002	8.45	8.50	8.01	8.01
1045	NYSE	IT	Fri, Nov 8, 2002	8.74	8.93	8.45	8.49
1044	NYSE	IT	Thu, Nov 7, 2002	8.75	8.77	8.54	8.68
1043	NYSE	IT	Wed, Nov 6, 2002	8.70	8.90	8.60	8.85
1042	NYSE	IT	Tue, Nov 5, 2002	8.70	8.88	8.66	8.80
1041	NYSE	IT	Mon, Nov 4, 2002	8.94	8.96	8.60	8.75
1040	NYSE	IT	Fri, Nov 1, 2002	7.98	8.84	7.98	8.84
1039	NYSE	IT	Thu, Oct 31, 2002	7.91	8.25	7.90	8.00
1038	NYSE	IT	Wed, Oct 30, 2002	7.90	8.10	7.68	7.95
1037	NYSE	IT	Tue, Oct 29, 2002	7.90	8.00	7.55	8.00
1036	NYSE	IT	Mon, Oct 28, 2002	8.37	8.37	7.76	7.81
1035	NYSE	IT	Fri, Oct 25, 2002	7.85	8.41	7.85	8.36
1034	NYSE	IT	Thu, Oct 24, 2002	8.09	8.10	7.85	7.85
1033	NYSE	IT	Wed, Oct 23, 2002	7.68	8.09	7.60	8.08
1032	NYSE	IT	Tue, Oct 22, 2002	7.88	7.90	7.58	7.58
1031	NYSE	IT	Mon, Oct 21, 2002	7.65	7.95	7.34	7.91
1030	NYSE	IT	Fri, Oct 18, 2002	8.06	8.14	7.55	7.55
1029	NYSE	IT	Thu, Oct 17, 2002	7.70	8.06	7.42	8.06
1028	NYSE	IT	Wed, Oct 16, 2002	7.38	7.39	7.10	7.18
1027	NYSE	IT	Tue, Oct 15, 2002	6.87	7.53	6.87	7.28
1026	NYSE	IT	Mon, Oct 14, 2002	6.75	6.99	6.60	6.97
1025	NYSE	IT	Fri, Oct 11, 2002	6.60	6.95	6.50	6.76
1024	NYSE	IT	Thu, Oct 10, 2002	6.21	6.65	6.21	6.64
1023	NYSE	IT	Wed, Oct 9, 2002	6.35	6.40	6.00	6.24
1022	NYSE	IT	Tue, Oct 8, 2002	6.21	6.38	6.16	6.30
1021	NYSE	IT	Mon, Oct 7, 2002	6.65	6.76	4.90	6.11
1020	NYSE	IT	Fri, Oct 4, 2002	7.69	7.69	6.50	6.75
1019	NYSE	IT	Thu, Oct 3, 2002	7.74	7.83	7.58	7.64
1018	NYSE	IT	Wed, Oct 2, 2002	7.90	8.12	7.66	7.73
1017	NYSE	IT	Tue, Oct 1, 2002	8.15	8.15	7.60	8.00
1016	NYSE	IT	Mon, Sep 30, 2002	8.00	8.17	7.78	8.10
1015	NYSE	IT	Fri, Sep 27, 2002	8.00	8.10	7.90	8.00
1014	NYSE	IT	Thu, Sep 26, 2002	8.11	8.22	7.90	7.90
1013	NYSE	IT	Wed, Sep 25, 2002	8.14	8.15	8.00	8.11
1012	NYSE	IT	Tue, Sep 24, 2002	8.43	8.43	8.05	8.09
1011	NYSE	IT	Mon, Sep 23, 2002	8.60	8.65	8.39	8.43
1010	NYSE	IT	Fri, Sep 20, 2002	8.92	8.92	8.60	8.69
1009	NYSE	IT	Thu, Sep 19, 2002	8.90	9.02	8.50	8.52
1008	NYSE	IT	Wed, Sep 18, 2002	9.15	9.24	8.90	8.98
1007	NYSE	IT	Tue, Sep 17, 2002	9.35	9.39	9.00	9.00
1006	NYSE	IT	Mon, Sep 16, 2002	9.47	9.50	9.20	9.30
1005	NYSE	IT	Fri, Sep 13, 2002	9.33	9.59	9.25	9.49
1004	NYSE	IT	Thu, Sep 12, 2002	9.44	9.59	9.15	9.36
1003	NYSE	IT	Wed, Sep 11, 2002	9.80	9.80	9.35	9.44
1002	NYSE	IT	Tue, Sep 10, 2002	9.42	9.60	9.35	9.60
1001	NYSE	IT	Mon, Sep 9, 2002	9.40	9.54	9.14	9.40
1000	NYSE	IT	Fri, Sep 6, 2002	9.23	9.40	9.18	9.33
999	NYSE	IT	Thu, Sep 5, 2002	9.78	9.78	9.13	9.13
998	NYSE	IT	Wed, Sep 4, 2002	9.00	9.64	8.96	9.64
997	NYSE	IT	Tue, Sep 3, 2002	9.31	9.41	8.90	9.00
996	NYSE	IT	Fri, Aug 30, 2002	9.45	9.50	9.30	9.41
995	NYSE	IT	Thu, Aug 29, 2002	9.10	9.50	9.10	9.48
994	NYSE	IT	Wed, Aug 28, 2002	8.80	9.37	8.80	9.05
993	NYSE	IT	Tue, Aug 27, 2002	9.82	9.85	8.98	8.98
992	NYSE	IT	Mon, Aug 26, 2002	9.06	9.85	9.00	9.82
991	NYSE	IT	Fri, Aug 23, 2002	9.55	9.70	9.05	9.05
990	NYSE	IT	Thu, Aug 22, 2002	9.59	9.89	9.33	9.52
989	NYSE	IT	Wed, Aug 21, 2002	9.15	9.73	9.10	9.69
988	NYSE	IT	Tue, Aug 20, 2002	9.25	9.34	9.06	9.29
987	NYSE	IT	Mon, Aug 19, 2002	9.00	9.50	9.00	9.50
986	NYSE	IT	Fri, Aug 16, 2002	9.25	9.25	8.80	8.99
985	NYSE	IT	Thu, Aug 15, 2002	8.92	9.32	8.65	9.31
984	NYSE	IT	Wed, Aug 14, 2002	8.26	8.90	8.21	8.90
983	NYSE	IT	Tue, Aug 13, 2002	8.65	8.79	8.13	8.16
982	NYSE	IT	Mon, Aug 12, 2002	8.67	8.70	8.30	8.67
981	NYSE	IT	Fri, Aug 9, 2002	8.70	8.93	8.50	8.77
980	NYSE	IT	Thu, Aug 8, 2002	8.40	8.82	8.35	8.80
979	NYSE	IT	Wed, Aug 7, 2002	8.78	8.78	8.44	8.77
978	NYSE	IT	Tue, Aug 6, 2002	8.02	8.79	8.02	8.79
977	NYSE	IT	Mon, Aug 5, 2002	8.15	8.24	7.98	7.98
976	NYSE	IT	Fri, Aug 2, 2002	8.35	8.38	8.02	8.20
975	NYSE	IT	Thu, Aug 1, 2002	7.90	8.65	7.90	8.35
974	NYSE	IT	Wed, Jul 31, 2002	8.40	8.48	7.75	7.75
973	NYSE	IT	Tue, Jul 30, 2002	8.54	8.65	8.15	8.65
972	NYSE	IT	Mon, Jul 29, 2002	8.20	8.70	8.19	8.64
971	NYSE	IT	Fri, Jul 26, 2002	8.30	8.40	8.11	8.20
970	NYSE	IT	Thu, Jul 25, 2002	8.25	8.69	8.20	8.35
969	NYSE	IT	Wed, Jul 24, 2002	7.99	8.25	7.70	8.25
968	NYSE	IT	Tue, Jul 23, 2002	8.59	8.59	7.81	7.99
967	NYSE	IT	Mon, Jul 22, 2002	8.40	8.75	8.31	8.49
966	NYSE	IT	Fri, Jul 19, 2002	8.51	8.52	8.38	8.40
965	NYSE	IT	Thu, Jul 18, 2002	9.65	9.75	8.50	8.50
964	NYSE	IT	Wed, Jul 17, 2002	8.71	9.65	8.65	9.65
963	NYSE	IT	Tue, Jul 16, 2002	8.45	8.91	8.40	8.51
962	NYSE	IT	Mon, Jul 15, 2002	8.90	8.90	8.40	8.50
961	NYSE	IT	Fri, Jul 12, 2002	9.25	9.26	8.65	8.88
960	NYSE	IT	Thu, Jul 11, 2002	9.30	9.48	9.16	9.17
959	NYSE	IT	Wed, Jul 10, 2002	9.50	9.68	9.30	9.30
958	NYSE	IT	Tue, Jul 9, 2002	9.45	9.69	9.40	9.45
957	NYSE	IT	Mon, Jul 8, 2002	9.51	9.83	9.45	9.45
956	NYSE	IT	Fri, Jul 5, 2002	9.40	9.73	9.30	9.61
955	NYSE	IT	Wed, Jul 3, 2002	9.50	9.58	9.20	9.30
954	NYSE	IT	Tue, Jul 2, 2002	9.60	9.68	9.29	9.60
953	NYSE	IT	Mon, Jul 1, 2002	9.70	9.94	9.58	9.58
952	NYSE	IT	Fri, Jun 28, 2002	9.98	10.12	9.70	10.10
951	NYSE	IT	Thu, Jun 27, 2002	10.10	10.25	9.79	9.97
950	NYSE	IT	Wed, Jun 26, 2002	9.79	10.00	9.51	9.91
949	NYSE	IT	Tue, Jun 25, 2002	10.30	10.35	9.75	9.82
948	NYSE	IT	Mon, Jun 24, 2002	10.16	10.40	9.70	9.98
947	NYSE	IT	Fri, Jun 21, 2002	10.10	10.25	10.00	10.16
946	NYSE	IT	Thu, Jun 20, 2002	10.09	10.45	9.90	10.10
945	NYSE	IT	Wed, Jun 19, 2002	10.34	10.49	9.50	10.19
944	NYSE	IT	Tue, Jun 18, 2002	10.60	10.78	10.15	10.34
943	NYSE	IT	Mon, Jun 17, 2002	10.76	10.97	10.55	10.75
942	NYSE	IT	Fri, Jun 14, 2002	10.40	10.86	10.16	10.74
941	NYSE	IT	Thu, Jun 13, 2002	10.71	10.73	10.40	10.40
940	NYSE	IT	Wed, Jun 12, 2002	10.54	10.72	10.31	10.71
939	NYSE	IT	Tue, Jun 11, 2002	10.95	11.25	10.25	10.50
938	NYSE	IT	Mon, Jun 10, 2002	11.30	11.35	10.90	10.90
937	NYSE	IT	Fri, Jun 7, 2002	10.10	11.30	10.10	11.30
936	NYSE	IT	Thu, Jun 6, 2002	11.10	11.12	10.60	10.60
935	NYSE	IT	Wed, Jun 5, 2002	11.15	11.16	10.90	11.02
934	NYSE	IT	Tue, Jun 4, 2002	11.25	11.27	10.85	11.15
933	NYSE	IT	Mon, Jun 3, 2002	11.46	11.70	10.98	10.98
932	NYSE	IT	Fri, May 31, 2002	11.60	11.70	11.43	11.46
931	NYSE	IT	Thu, May 30, 2002	11.47	11.80	11.10	11.66
930	NYSE	IT	Wed, May 29, 2002	11.58	11.60	11.50	11.57
929	NYSE	IT	Tue, May 28, 2002	11.30	11.62	11.25	11.58
928	NYSE	IT	Fri, May 24, 2002	11.71	11.77	11.60	11.60
927	NYSE	IT	Thu, May 23, 2002	11.50	11.90	11.40	11.78
926	NYSE	IT	Wed, May 22, 2002	11.40	11.60	11.20	11.50
925	NYSE	IT	Tue, May 21, 2002	11.22	11.42	11.22	11.40
924	NYSE	IT	Mon, May 20, 2002	11.38	11.64	11.36	11.52
923	NYSE	IT	Fri, May 17, 2002	11.61	11.73	11.25	11.68
922	NYSE	IT	Thu, May 16, 2002	11.95	12.00	11.56	11.60
921	NYSE	IT	Wed, May 15, 2002	11.82	12.10	11.78	11.96
920	NYSE	IT	Tue, May 14, 2002	11.50	11.90	11.49	11.90
919	NYSE	IT	Mon, May 13, 2002	11.55	11.80	11.43	11.50
918	NYSE	IT	Fri, May 10, 2002	11.52	11.70	11.31	11.45
917	NYSE	IT	Thu, May 9, 2002	11.80	11.90	11.42	11.42
916	NYSE	IT	Wed, May 8, 2002	11.55	11.80	11.50	11.75
915	NYSE	IT	Tue, May 7, 2002	11.51	11.65	11.45	11.50
914	NYSE	IT	Mon, May 6, 2002	11.55	11.90	11.50	11.50
913	NYSE	IT	Fri, May 3, 2002	11.25	11.65	11.25	11.65
912	NYSE	IT	Thu, May 2, 2002	11.78	11.91	11.57	11.70
911	NYSE	IT	Wed, May 1, 2002	11.73	11.80	11.60	11.78
910	NYSE	IT	Tue, Apr 30, 2002	11.37	11.70	11.32	11.70
909	NYSE	IT	Mon, Apr 29, 2002	11.60	11.86	11.15	11.35
908	NYSE	IT	Fri, Apr 26, 2002	12.25	12.37	11.50	11.60
907	NYSE	IT	Thu, Apr 25, 2002	11.50	12.65	11.50	12.65
906	NYSE	IT	Wed, Apr 24, 2002	13.04	13.20	11.49	12.00
905	NYSE	IT	Tue, Apr 23, 2002	13.00	13.49	12.95	13.04
904	NYSE	IT	Mon, Apr 22, 2002	13.20	13.21	12.85	13.04
903	NYSE	IT	Fri, Apr 19, 2002	13.10	13.35	12.99	13.35
902	NYSE	IT	Thu, Apr 18, 2002	13.12	13.16	12.79	13.00
901	NYSE	IT	Wed, Apr 17, 2002	13.20	13.53	13.10	13.12
900	NYSE	IT	Tue, Apr 16, 2002	13.20	13.48	13.15	13.20
899	NYSE	IT	Mon, Apr 15, 2002	13.55	13.70	13.23	13.30
898	NYSE	IT	Fri, Apr 12, 2002	13.25	13.55	13.20	13.45
897	NYSE	IT	Thu, Apr 11, 2002	13.30	13.45	13.17	13.25
896	NYSE	IT	Wed, Apr 10, 2002	13.06	13.35	13.01	13.30
895	NYSE	IT	Tue, Apr 9, 2002	13.00	13.19	12.95	13.06
894	NYSE	IT	Mon, Apr 8, 2002	13.00	13.00	12.55	13.00
893	NYSE	IT	Fri, Apr 5, 2002	12.65	13.15	12.65	13.08
892	NYSE	IT	Thu, Apr 4, 2002	12.50	12.85	12.26	12.70
891	NYSE	IT	Wed, Apr 3, 2002	12.55	12.70	12.30	12.36
890	NYSE	IT	Tue, Apr 2, 2002	13.00	13.00	12.35	12.35
889	NYSE	IT	Mon, Apr 1, 2002	13.00	13.10	12.54	13.00
888	NYSE	IT	Thu, Mar 28, 2002	12.50	13.00	12.50	12.90
887	NYSE	IT	Wed, Mar 27, 2002	12.70	12.78	12.45	12.54
886	NYSE	IT	Tue, Mar 26, 2002	12.92	13.10	12.45	12.97
885	NYSE	IT	Mon, Mar 25, 2002	12.90	13.14	12.70	12.98
884	NYSE	IT	Fri, Mar 22, 2002	12.70	13.40	12.70	13.33
883	NYSE	IT	Thu, Mar 21, 2002	13.24	13.49	13.15	13.48
882	NYSE	IT	Wed, Mar 20, 2002	13.27	13.35	13.10	13.28
881	NYSE	IT	Tue, Mar 19, 2002	12.83	13.10	12.83	13.10
880	NYSE	IT	Mon, Mar 18, 2002	12.85	12.95	12.76	12.93
879	NYSE	IT	Fri, Mar 15, 2002	12.90	12.99	12.82	12.95
878	NYSE	IT	Thu, Mar 14, 2002	12.91	13.00	12.85	13.00
877	NYSE	IT	Wed, Mar 13, 2002	12.98	13.10	12.65	13.01
876	NYSE	IT	Tue, Mar 12, 2002	13.00	13.09	12.90	13.08
875	NYSE	IT	Mon, Mar 11, 2002	12.90	13.12	12.81	13.08
874	NYSE	IT	Fri, Mar 8, 2002	12.75	13.10	12.75	13.05
873	NYSE	IT	Thu, Mar 7, 2002	12.40	12.80	12.40	12.75
872	NYSE	IT	Wed, Mar 6, 2002	12.45	12.50	12.30	12.50
871	NYSE	IT	Tue, Mar 5, 2002	12.25	12.50	12.25	12.45
870	NYSE	IT	Mon, Mar 4, 2002	11.75	12.32	11.75	12.25
869	NYSE	IT	Fri, Mar 1, 2002	11.15	11.85	11.15	11.85
868	NYSE	IT	Thu, Feb 28, 2002	12.00	12.00	11.60	11.81
867	NYSE	IT	Wed, Feb 27, 2002	11.72	12.00	11.72	12.00
866	NYSE	IT	Tue, Feb 26, 2002	11.50	11.72	11.31	11.72
865	NYSE	IT	Mon, Feb 25, 2002	11.50	11.60	11.10	11.60
864	NYSE	IT	Fri, Feb 22, 2002	11.00	11.53	11.00	11.50
863	NYSE	IT	Thu, Feb 21, 2002	11.46	11.46	10.91	11.00
862	NYSE	IT	Wed, Feb 20, 2002	11.10	11.47	11.05	11.47
861	NYSE	IT	Tue, Feb 19, 2002	11.14	11.30	11.00	11.03
860	NYSE	IT	Fri, Feb 15, 2002	11.20	11.44	10.95	11.12
859	NYSE	IT	Thu, Feb 14, 2002	11.26	11.35	11.15	11.20
858	NYSE	IT	Wed, Feb 13, 2002	11.25	11.40	11.12	11.30
857	NYSE	IT	Tue, Feb 12, 2002	11.10	11.28	10.80	11.25
856	NYSE	IT	Mon, Feb 11, 2002	11.25	11.45	10.90	11.45
855	NYSE	IT	Fri, Feb 8, 2002	11.20	11.35	11.12	11.20
854	NYSE	IT	Thu, Feb 7, 2002	11.75	11.75	11.25	11.25
853	NYSE	IT	Wed, Feb 6, 2002	11.55	11.75	11.40	11.75
852	NYSE	IT	Tue, Feb 5, 2002	11.55	11.73	11.44	11.65
851	NYSE	IT	Mon, Feb 4, 2002	11.75	11.80	11.54	11.60
850	NYSE	IT	Fri, Feb 1, 2002	11.78	12.08	11.70	12.00
849	NYSE	IT	Thu, Jan 31, 2002	11.66	11.75	11.64	11.71
848	NYSE	IT	Wed, Jan 30, 2002	11.55	11.90	11.54	11.76
847	NYSE	IT	Tue, Jan 29, 2002	11.47	11.88	11.35	11.88
846	NYSE	IT	Mon, Jan 28, 2002	11.50	11.64	11.26	11.57
845	NYSE	IT	Fri, Jan 25, 2002	11.66	11.66	11.32	11.44
844	NYSE	IT	Thu, Jan 24, 2002	11.75	11.75	11.20	11.56
843	NYSE	IT	Wed, Jan 23, 2002	11.50	11.75	11.21	11.75
842	NYSE	IT	Tue, Jan 22, 2002	11.15	11.60	11.09	11.35
841	NYSE	IT	Fri, Jan 18, 2002	11.81	11.89	11.00	11.05
840	NYSE	IT	Thu, Jan 17, 2002	11.77	12.00	11.61	11.90
839	NYSE	IT	Wed, Jan 16, 2002	11.98	12.00	11.67	11.67
838	NYSE	IT	Tue, Jan 15, 2002	12.20	12.25	11.90	11.98
837	NYSE	IT	Mon, Jan 14, 2002	12.10	12.30	11.90	12.30
836	NYSE	IT	Fri, Jan 11, 2002	12.15	12.70	12.05	12.15
835	NYSE	IT	Thu, Jan 10, 2002	11.55	12.10	11.55	12.10
834	NYSE	IT	Wed, Jan 9, 2002	12.00	12.05	11.50	11.50
833	NYSE	IT	Tue, Jan 8, 2002	11.70	11.91	11.50	11.91
832	NYSE	IT	Mon, Jan 7, 2002	11.81	11.87	11.35	11.35
831	NYSE	IT	Fri, Jan 4, 2002	11.75	12.25	11.75	11.80
830	NYSE	IT	Thu, Jan 3, 2002	11.55	11.69	11.25	11.65
829	NYSE	IT	Wed, Jan 2, 2002	11.75	11.75	11.05	11.55
828	NYSE	IT	Mon, Dec 31, 2001	11.40	11.70	11.05	11.69
827	NYSE	IT	Fri, Dec 28, 2001	11.42	11.60	11.30	11.50
826	NYSE	IT	Thu, Dec 27, 2001	11.18	11.50	11.18	11.48
825	NYSE	IT	Wed, Dec 26, 2001	11.30	11.40	11.07	11.28
824	NYSE	IT	Mon, Dec 24, 2001	11.00	11.50	11.00	11.50
823	NYSE	IT	Fri, Dec 21, 2001	11.20	11.30	10.75	11.00
822	NYSE	IT	Thu, Dec 20, 2001	11.12	11.34	11.05	11.10
821	NYSE	IT	Wed, Dec 19, 2001	11.70	11.70	11.00	11.02
820	NYSE	IT	Tue, Dec 18, 2001	11.10	11.70	11.00	11.68
819	NYSE	IT	Mon, Dec 17, 2001	11.00	11.25	10.88	11.10
818	NYSE	IT	Fri, Dec 14, 2001	11.10	11.40	11.02	11.08
817	NYSE	IT	Thu, Dec 13, 2001	11.20	11.45	11.14	11.20
816	NYSE	IT	Wed, Dec 12, 2001	11.10	11.19	11.03	11.19
815	NYSE	IT	Tue, Dec 11, 2001	11.00	11.25	11.00	11.17
814	NYSE	IT	Mon, Dec 10, 2001	11.28	11.30	10.95	11.00
813	NYSE	IT	Fri, Dec 7, 2001	11.05	11.53	10.96	11.38
812	NYSE	IT	Thu, Dec 6, 2001	11.50	11.50	11.05	11.05
811	NYSE	IT	Wed, Dec 5, 2001	11.10	11.50	11.10	11.50
810	NYSE	IT	Tue, Dec 4, 2001	10.05	10.48	9.92	10.48
809	NYSE	IT	Mon, Dec 3, 2001	10.00	10.16	9.82	10.01
808	NYSE	IT	Fri, Nov 30, 2001	9.75	10.00	9.70	9.95
807	NYSE	IT	Thu, Nov 29, 2001	9.10	9.93	9.10	9.93
806	NYSE	IT	Wed, Nov 28, 2001	9.17	9.23	9.04	9.10
805	NYSE	IT	Tue, Nov 27, 2001	9.00	9.19	9.00	9.18
804	NYSE	IT	Mon, Nov 26, 2001	9.05	9.38	9.05	9.10
803	NYSE	IT	Fri, Nov 23, 2001	8.88	9.24	8.88	9.15
802	NYSE	IT	Wed, Nov 21, 2001	9.10	9.13	8.98	8.98
801	NYSE	IT	Tue, Nov 20, 2001	8.90	9.30	8.90	9.00
800	NYSE	IT	Mon, Nov 19, 2001	9.10	9.40	8.93	9.40
799	NYSE	IT	Fri, Nov 16, 2001	9.00	9.29	8.94	9.05
798	NYSE	IT	Thu, Nov 15, 2001	9.25	9.25	8.70	8.75
797	NYSE	IT	Wed, Nov 14, 2001	8.90	9.32	8.85	9.30
796	NYSE	IT	Tue, Nov 13, 2001	9.35	9.50	8.60	8.90
795	NYSE	IT	Mon, Nov 12, 2001	9.10	9.40	8.70	9.40
794	NYSE	IT	Fri, Nov 9, 2001	9.20	9.35	8.96	9.00
793	NYSE	IT	Thu, Nov 8, 2001	9.15	9.40	9.11	9.30
792	NYSE	IT	Wed, Nov 7, 2001	9.22	9.38	8.95	9.08
791	NYSE	IT	Tue, Nov 6, 2001	9.80	9.80	9.00	9.22
790	NYSE	IT	Mon, Nov 5, 2001	9.80	9.90	9.27	9.90
789	NYSE	IT	Fri, Nov 2, 2001	9.80	9.90	9.55	9.80
788	NYSE	IT	Thu, Nov 1, 2001	9.19	9.85	9.05	9.84
787	NYSE	IT	Wed, Oct 31, 2001	9.00	9.25	9.00	9.09
786	NYSE	IT	Tue, Oct 30, 2001	8.95	9.25	8.90	9.04
785	NYSE	IT	Mon, Oct 29, 2001	9.45	9.45	9.00	9.00
784	NYSE	IT	Fri, Oct 26, 2001	9.63	9.63	9.40	9.46
783	NYSE	IT	Thu, Oct 25, 2001	9.25	9.63	9.17	9.63
782	NYSE	IT	Wed, Oct 24, 2001	9.70	9.70	9.02	9.02
781	NYSE	IT	Tue, Oct 23, 2001	9.18	9.33	9.01	9.32
780	NYSE	IT	Mon, Oct 22, 2001	9.00	9.18	8.89	9.18
779	NYSE	IT	Fri, Oct 19, 2001	9.13	9.13	8.70	9.00
778	NYSE	IT	Thu, Oct 18, 2001	8.70	9.05	8.70	9.03
777	NYSE	IT	Wed, Oct 17, 2001	9.40	9.55	8.60	8.60
776	NYSE	IT	Tue, Oct 16, 2001	9.30	9.65	9.30	9.40
775	NYSE	IT	Mon, Oct 15, 2001	9.05	9.32	9.00	9.32
774	NYSE	IT	Fri, Oct 12, 2001	9.10	9.12	8.74	9.05
773	NYSE	IT	Thu, Oct 11, 2001	9.10	9.10	8.97	9.00
772	NYSE	IT	Wed, Oct 10, 2001	8.85	9.10	8.80	9.00
771	NYSE	IT	Tue, Oct 9, 2001	8.80	9.01	8.57	8.75
770	NYSE	IT	Mon, Oct 8, 2001	8.85	9.00	8.80	8.80
769	NYSE	IT	Fri, Oct 5, 2001	9.00	9.09	8.55	8.95
768	NYSE	IT	Thu, Oct 4, 2001	9.00	9.00	8.55	8.90
767	NYSE	IT	Wed, Oct 3, 2001	8.90	9.00	8.20	9.00
766	NYSE	IT	Tue, Oct 2, 2001	8.50	8.90	8.50	8.90
765	NYSE	IT	Mon, Oct 1, 2001	9.15	9.18	8.40	8.50
764	NYSE	IT	Fri, Sep 28, 2001	9.22	9.35	8.70	9.05
763	NYSE	IT	Thu, Sep 27, 2001	8.40	9.24	8.40	9.21
762	NYSE	IT	Wed, Sep 26, 2001	9.05	9.05	8.50	8.50
761	NYSE	IT	Tue, Sep 25, 2001	9.44	9.49	8.70	8.95
760	NYSE	IT	Mon, Sep 24, 2001	9.50	9.60	9.30	9.44
759	NYSE	IT	Fri, Sep 21, 2001	9.24	9.60	9.10	9.60
758	NYSE	IT	Thu, Sep 20, 2001	9.45	9.55	9.25	9.31
757	NYSE	IT	Wed, Sep 19, 2001	9.35	9.70	9.30	9.70
756	NYSE	IT	Tue, Sep 18, 2001	9.35	9.57	9.30	9.36
755	NYSE	IT	Mon, Sep 17, 2001	9.50	9.70	9.24	9.30
754	NYSE	IT	Mon, Sep 10, 2001	9.30	9.90	9.10	9.90
753	NYSE	IT	Fri, Sep 7, 2001	9.45	9.53	8.70	9.20
752	NYSE	IT	Thu, Sep 6, 2001	10.05	10.06	9.55	9.55
751	NYSE	IT	Wed, Sep 5, 2001	10.00	10.25	9.85	10.15
750	NYSE	IT	Tue, Sep 4, 2001	10.00	10.18	9.90	10.07
749	NYSE	IT	Fri, Aug 31, 2001	9.70	9.97	9.60	9.95
748	NYSE	IT	Thu, Aug 30, 2001	9.90	9.91	9.55	9.65
747	NYSE	IT	Wed, Aug 29, 2001	9.80	10.00	9.65	9.96
746	NYSE	IT	Tue, Aug 28, 2001	9.55	9.90	9.55	9.85
745	NYSE	IT	Mon, Aug 27, 2001	9.85	9.93	9.60	9.65
744	NYSE	IT	Fri, Aug 24, 2001	9.40	9.92	9.40	9.92
743	NYSE	IT	Thu, Aug 23, 2001	9.75	10.00	9.30	9.30
742	NYSE	IT	Wed, Aug 22, 2001	9.65	10.00	9.55	9.75
741	NYSE	IT	Tue, Aug 21, 2001	9.81	9.81	9.60	9.60
740	NYSE	IT	Mon, Aug 20, 2001	9.65	9.81	9.65	9.81
739	NYSE	IT	Fri, Aug 17, 2001	9.76	9.93	9.70	9.70
738	NYSE	IT	Thu, Aug 16, 2001	9.80	9.99	9.75	9.86
737	NYSE	IT	Wed, Aug 15, 2001	10.05	10.09	9.80	9.87
736	NYSE	IT	Tue, Aug 14, 2001	10.28	10.40	10.00	10.01
735	NYSE	IT	Mon, Aug 13, 2001	9.80	10.20	9.78	10.18
734	NYSE	IT	Fri, Aug 10, 2001	9.70	9.82	9.64	9.80
733	NYSE	IT	Thu, Aug 9, 2001	9.85	9.95	9.80	9.84
732	NYSE	IT	Wed, Aug 8, 2001	10.20	10.20	9.80	9.93
731	NYSE	IT	Tue, Aug 7, 2001	10.20	10.70	10.19	10.30
730	NYSE	IT	Mon, Aug 6, 2001	10.65	10.65	10.12	10.30
729	NYSE	IT	Fri, Aug 3, 2001	10.47	10.66	10.06	10.60
728	NYSE	IT	Thu, Aug 2, 2001	10.70	10.80	10.35	10.47
727	NYSE	IT	Wed, Aug 1, 2001	11.15	11.15	10.74	10.77
726	NYSE	IT	Tue, Jul 31, 2001	10.83	11.17	10.82	11.10
725	NYSE	IT	Mon, Jul 30, 2001	10.50	10.85	10.40	10.85
724	NYSE	IT	Fri, Jul 27, 2001	10.44	10.58	10.30	10.40
723	NYSE	IT	Thu, Jul 26, 2001	10.34	10.61	10.32	10.40
722	NYSE	IT	Wed, Jul 25, 2001	10.45	10.60	10.30	10.44
721	NYSE	IT	Tue, Jul 24, 2001	10.60	10.95	10.32	10.50
720	NYSE	IT	Mon, Jul 23, 2001	10.95	11.05	10.65	10.70
719	NYSE	IT	Fri, Jul 20, 2001	10.90	11.17	10.73	11.05
718	NYSE	IT	Thu, Jul 19, 2001	9.80	11.05	9.80	10.98
717	NYSE	IT	Wed, Jul 18, 2001	9.70	9.70	9.37	9.40
716	NYSE	IT	Tue, Jul 17, 2001	9.48	9.70	9.38	9.70
715	NYSE	IT	Mon, Jul 16, 2001	9.50	9.56	9.25	9.44
714	NYSE	IT	Fri, Jul 13, 2001	9.55	9.60	9.45	9.48
713	NYSE	IT	Thu, Jul 12, 2001	9.00	9.50	9.00	9.50
712	NYSE	IT	Wed, Jul 11, 2001	9.58	9.58	8.90	9.05
711	NYSE	IT	Tue, Jul 10, 2001	9.90	10.10	9.58	9.58
710	NYSE	IT	Mon, Jul 9, 2001	10.10	10.15	9.90	10.15
709	NYSE	IT	Fri, Jul 6, 2001	10.10	10.10	9.85	10.00
708	NYSE	IT	Thu, Jul 5, 2001	10.00	10.23	9.95	10.20
707	NYSE	IT	Tue, Jul 3, 2001	10.10	10.10	9.90	10.00
706	NYSE	IT	Mon, Jul 2, 2001	10.97	10.97	10.05	10.05
705	NYSE	IT	Fri, Jun 29, 2001	9.45	11.00	9.45	11.00
704	NYSE	IT	Thu, Jun 28, 2001	9.40	9.90	9.40	9.55
703	NYSE	IT	Wed, Jun 27, 2001	9.20	9.49	8.65	9.49
702	NYSE	IT	Tue, Jun 26, 2001	8.35	8.90	8.30	8.90
701	NYSE	IT	Mon, Jun 25, 2001	9.60	9.60	8.20	8.25
700	NYSE	IT	Fri, Jun 22, 2001	9.55	9.57	9.40	9.50
699	NYSE	IT	Thu, Jun 21, 2001	9.70	9.70	9.30	9.65
698	NYSE	IT	Wed, Jun 20, 2001	9.10	9.70	8.80	9.70
697	NYSE	IT	Tue, Jun 19, 2001	8.97	9.15	8.97	9.06
696	NYSE	IT	Mon, Jun 18, 2001	9.57	9.58	8.90	8.96
695	NYSE	IT	Fri, Jun 15, 2001	9.60	9.74	9.53	9.57
694	NYSE	IT	Thu, Jun 14, 2001	10.15	10.15	9.60	9.60
693	NYSE	IT	Wed, Jun 13, 2001	10.30	10.30	9.95	10.15
692	NYSE	IT	Tue, Jun 12, 2001	9.70	10.40	9.65	10.40
691	NYSE	IT	Mon, Jun 11, 2001	10.05	10.10	9.75	9.75
690	NYSE	IT	Fri, Jun 8, 2001	9.91	10.25	9.90	10.04
689	NYSE	IT	Thu, Jun 7, 2001	9.85	10.00	9.80	9.90
688	NYSE	IT	Wed, Jun 6, 2001	9.90	9.90	9.60	9.75
687	NYSE	IT	Tue, Jun 5, 2001	9.70	9.86	9.55	9.85
686	NYSE	IT	Mon, Jun 4, 2001	9.26	9.43	9.13	9.21
685	NYSE	IT	Fri, Jun 1, 2001	9.10	9.20	9.10	9.16
684	NYSE	IT	Thu, May 31, 2001	8.80	9.20	8.80	9.10
683	NYSE	IT	Wed, May 30, 2001	8.95	8.95	8.80	8.80
682	NYSE	IT	Tue, May 29, 2001	8.75	9.01	8.65	9.00
681	NYSE	IT	Fri, May 25, 2001	8.97	9.10	8.82	8.82
680	NYSE	IT	Thu, May 24, 2001	9.05	9.05	8.91	8.97
679	NYSE	IT	Wed, May 23, 2001	9.20	9.30	8.97	9.11
678	NYSE	IT	Tue, May 22, 2001	8.88	9.10	8.87	9.10
677	NYSE	IT	Mon, May 21, 2001	8.47	8.86	8.40	8.86
676	NYSE	IT	Fri, May 18, 2001	8.40	8.53	8.40	8.50
675	NYSE	IT	Thu, May 17, 2001	8.40	8.55	8.40	8.50
674	NYSE	IT	Wed, May 16, 2001	8.30	8.50	8.22	8.49
673	NYSE	IT	Tue, May 15, 2001	8.31	8.31	8.00	8.28
672	NYSE	IT	Mon, May 14, 2001	8.05	8.35	8.05	8.31
671	NYSE	IT	Fri, May 11, 2001	8.05	8.10	8.00	8.03
670	NYSE	IT	Thu, May 10, 2001	8.06	8.20	7.90	8.00
669	NYSE	IT	Wed, May 9, 2001	7.96	8.05	7.90	8.01
668	NYSE	IT	Tue, May 8, 2001	7.92	8.00	7.91	7.96
667	NYSE	IT	Mon, May 7, 2001	8.15	8.25	7.92	7.93
666	NYSE	IT	Fri, May 4, 2001	8.10	8.30	8.10	8.20
665	NYSE	IT	Thu, May 3, 2001	8.31	8.33	8.10	8.10
664	NYSE	IT	Wed, May 2, 2001	8.30	8.48	8.18	8.30
663	NYSE	IT	Tue, May 1, 2001	8.00	8.33	8.00	8.28
662	NYSE	IT	Mon, Apr 30, 2001	8.00	8.35	8.00	8.00
661	NYSE	IT	Fri, Apr 27, 2001	8.03	8.13	8.01	8.08
660	NYSE	IT	Thu, Apr 26, 2001	7.90	8.13	7.90	7.96
659	NYSE	IT	Wed, Apr 25, 2001	7.90	8.04	7.90	7.97
658	NYSE	IT	Tue, Apr 24, 2001	7.90	8.03	7.90	7.90
657	NYSE	IT	Mon, Apr 23, 2001	7.85	7.90	7.70	7.90
656	NYSE	IT	Fri, Apr 20, 2001	8.00	8.00	7.50	7.75
655	NYSE	IT	Thu, Apr 19, 2001	7.50	7.93	7.50	7.93
654	NYSE	IT	Wed, Apr 18, 2001	7.25	7.90	7.16	7.53
653	NYSE	IT	Tue, Apr 17, 2001	6.50	7.20	6.48	7.15
652	NYSE	IT	Mon, Apr 16, 2001	6.35	6.50	6.25	6.45
651	NYSE	IT	Thu, Apr 12, 2001	6.30	6.35	6.15	6.25
650	NYSE	IT	Wed, Apr 11, 2001	6.25	6.45	6.25	6.38
649	NYSE	IT	Tue, Apr 10, 2001	6.48	6.50	6.15	6.15
648	NYSE	IT	Mon, Apr 9, 2001	5.99	6.50	5.80	6.46
647	NYSE	IT	Fri, Apr 6, 2001	6.00	6.05	5.81	6.00
646	NYSE	IT	Thu, Apr 5, 2001	6.04	6.40	5.87	5.98
645	NYSE	IT	Wed, Apr 4, 2001	6.30	6.33	6.11	6.14
644	NYSE	IT	Tue, Apr 3, 2001	6.80	6.80	6.16	6.42
643	NYSE	IT	Mon, Apr 2, 2001	6.84	6.87	6.51	6.70
642	NYSE	IT	Fri, Mar 30, 2001	6.60	6.80	6.25	6.74
641	NYSE	IT	Thu, Mar 29, 2001	6.69	6.69	6.38	6.55
640	NYSE	IT	Wed, Mar 28, 2001	6.60	6.81	6.50	6.59
639	NYSE	IT	Tue, Mar 27, 2001	7.00	7.00	6.01	6.70
638	NYSE	IT	Mon, Mar 26, 2001	7.06	7.25	6.86	6.91
637	NYSE	IT	Fri, Mar 23, 2001	6.70	7.19	6.70	7.07
636	NYSE	IT	Thu, Mar 22, 2001	6.60	6.79	6.60	6.65
635	NYSE	IT	Wed, Mar 21, 2001	6.75	6.75	6.50	6.60
634	NYSE	IT	Tue, Mar 20, 2001	6.70	6.78	6.52	6.56
633	NYSE	IT	Mon, Mar 19, 2001	6.75	6.75	6.40	6.62
632	NYSE	IT	Fri, Mar 16, 2001	7.00	7.00	6.50	6.50
631	NYSE	IT	Thu, Mar 15, 2001	7.20	7.20	6.70	6.90
630	NYSE	IT	Wed, Mar 14, 2001	7.20	7.20	6.80	6.85
629	NYSE	IT	Tue, Mar 13, 2001	6.90	7.24	6.81	7.10
628	NYSE	IT	Mon, Mar 12, 2001	7.50	7.50	7.00	7.00
627	NYSE	IT	Fri, Mar 9, 2001	7.75	7.80	7.45	7.50
626	NYSE	IT	Thu, Mar 8, 2001	8.00	8.17	7.75	7.76
625	NYSE	IT	Wed, Mar 7, 2001	7.93	8.00	7.85	7.91
624	NYSE	IT	Tue, Mar 6, 2001	7.88	7.98	7.86	7.97
623	NYSE	IT	Mon, Mar 5, 2001	8.00	8.00	7.85	7.87
622	NYSE	IT	Fri, Mar 2, 2001	7.95	8.20	7.85	7.94
621	NYSE	IT	Thu, Mar 1, 2001	8.40	8.45	7.95	8.00
620	NYSE	IT	Wed, Feb 28, 2001	8.95	9.00	8.50	8.50
619	NYSE	IT	Tue, Feb 27, 2001	9.15	9.16	8.93	8.95
618	NYSE	IT	Mon, Feb 26, 2001	8.82	9.15	8.55	9.15
617	NYSE	IT	Fri, Feb 23, 2001	8.37	8.80	8.19	8.79
616	NYSE	IT	Thu, Feb 22, 2001	8.30	8.50	8.25	8.37
615	NYSE	IT	Wed, Feb 21, 2001	7.72	8.35	7.60	8.30
614	NYSE	IT	Tue, Feb 20, 2001	7.90	7.90	7.62	7.72
613	NYSE	IT	Fri, Feb 16, 2001	8.21	8.21	7.95	7.95
612	NYSE	IT	Thu, Feb 15, 2001	8.30	8.39	8.10	8.21
611	NYSE	IT	Wed, Feb 14, 2001	8.04	8.20	8.00	8.20
610	NYSE	IT	Tue, Feb 13, 2001	8.35	8.35	8.03	8.05
609	NYSE	IT	Mon, Feb 12, 2001	8.45	8.45	8.18	8.35
608	NYSE	IT	Fri, Feb 9, 2001	8.24	8.33	8.15	8.18
607	NYSE	IT	Thu, Feb 8, 2001	8.40	8.45	8.10	8.18
606	NYSE	IT	Wed, Feb 7, 2001	8.00	8.49	7.95	8.49
605	NYSE	IT	Tue, Feb 6, 2001	7.75	8.10	7.75	7.96
604	NYSE	IT	Mon, Feb 5, 2001	8.00	8.00	7.69	7.85
603	NYSE	IT	Fri, Feb 2, 2001	8.30	8.30	7.90	7.99
602	NYSE	IT	Thu, Feb 1, 2001	8.20	8.45	8.11	8.35
601	NYSE	IT	Wed, Jan 31, 2001	8.49	8.54	8.10	8.10
600	NYSE	IT	Tue, Jan 30, 2001	8.30	8.45	8.17	8.43
599	NYSE	IT	Mon, Jan 29, 2001	8.10	8.60	8.02	8.37
598	NYSE	IT	Fri, Jan 26, 2001	7.95	8.16	7.91	8.00
597	NYSE	IT	Thu, Jan 25, 2001	8.23	8.23	7.84	7.91
596	NYSE	IT	Wed, Jan 24, 2001	8.41	8.41	8.13	8.23
595	NYSE	IT	Tue, Jan 23, 2001	7.95	8.41	7.95	8.41
594	NYSE	IT	Mon, Jan 22, 2001	7.91	7.98	7.84	7.95
593	NYSE	IT	Fri, Jan 19, 2001	7.98	8.00	7.50	7.97
592	NYSE	IT	Thu, Jan 18, 2001	7.95	8.05	7.86	7.98
591	NYSE	IT	Wed, Jan 17, 2001	7.95	8.00	7.59	7.95
590	NYSE	IT	Tue, Jan 16, 2001	7.95	8.05	7.88	8.05
589	NYSE	IT	Fri, Jan 12, 2001	7.55	7.89	7.55	7.84
588	NYSE	IT	Thu, Jan 11, 2001	7.50	7.63	7.50	7.55
587	NYSE	IT	Wed, Jan 10, 2001	7.25	7.70	7.25	7.48
586	NYSE	IT	Tue, Jan 9, 2001	7.41	7.47	7.27	7.30
585	NYSE	IT	Mon, Jan 8, 2001	7.41	7.48	7.13	7.16
584	NYSE	IT	Fri, Jan 5, 2001	7.48	7.55	7.30	7.48
583	NYSE	IT	Thu, Jan 4, 2001	7.39	7.55	7.38	7.42
582	NYSE	IT	Wed, Jan 3, 2001	6.70	7.48	6.70	7.48
581	NYSE	IT	Tue, Jan 2, 2001	7.00	7.13	6.41	6.66
580	NYSE	IT	Fri, Dec 29, 2000	6.73	7.25	6.52	6.91
579	NYSE	IT	Thu, Dec 28, 2000	6.41	6.80	6.41	6.73
578	NYSE	IT	Wed, Dec 27, 2000	6.00	6.66	5.98	6.66
577	NYSE	IT	Tue, Dec 26, 2000	6.50	6.50	5.66	5.97
576	NYSE	IT	Fri, Dec 22, 2000	6.42	6.52	6.20	6.50
575	NYSE	IT	Thu, Dec 21, 2000	6.52	6.55	6.20	6.52
574	NYSE	IT	Wed, Dec 20, 2000	6.66	6.66	6.50	6.52
573	NYSE	IT	Tue, Dec 19, 2000	6.77	6.81	6.59	6.75
572	NYSE	IT	Mon, Dec 18, 2000	6.91	7.00	6.75	6.75
571	NYSE	IT	Fri, Dec 15, 2000	6.98	7.08	6.91	7.00
570	NYSE	IT	Thu, Dec 14, 2000	7.16	7.20	6.80	6.91
569	NYSE	IT	Wed, Dec 13, 2000	7.34	7.48	7.13	7.16
568	NYSE	IT	Tue, Dec 12, 2000	7.84	7.94	7.50	7.59
567	NYSE	IT	Mon, Dec 11, 2000	8.25	8.34	7.94	7.95
566	NYSE	IT	Fri, Dec 8, 2000	7.41	8.50	7.41	8.50
565	NYSE	IT	Thu, Dec 7, 2000	7.75	7.75	7.16	7.50
564	NYSE	IT	Wed, Dec 6, 2000	8.55	8.55	7.70	7.95
563	NYSE	IT	Tue, Dec 5, 2000	8.59	8.59	8.38	8.59
562	NYSE	IT	Mon, Dec 4, 2000	8.59	8.67	8.34	8.48
561	NYSE	IT	Fri, Dec 1, 2000	8.56	8.81	8.50	8.69
560	NYSE	IT	Thu, Nov 30, 2000	8.94	9.00	8.38	8.50
559	NYSE	IT	Wed, Nov 29, 2000	9.25	9.25	8.50	8.88
558	NYSE	IT	Tue, Nov 28, 2000	9.50	9.56	9.13	9.25
557	NYSE	IT	Mon, Nov 27, 2000	9.31	9.69	9.13	9.63
556	NYSE	IT	Fri, Nov 24, 2000	9.38	9.38	9.25	9.31
555	NYSE	IT	Wed, Nov 22, 2000	9.38	9.50	9.19	9.31
554	NYSE	IT	Tue, Nov 21, 2000	9.63	9.88	9.63	9.75
553	NYSE	IT	Mon, Nov 20, 2000	9.63	9.81	9.50	9.75
552	NYSE	IT	Fri, Nov 17, 2000	10.38	10.38	9.88	9.88
551	NYSE	IT	Thu, Nov 16, 2000	9.81	10.25	9.81	10.13
550	NYSE	IT	Wed, Nov 15, 2000	10.00	10.25	9.94	9.94
549	NYSE	IT	Tue, Nov 14, 2000	9.88	10.00	9.88	10.00
548	NYSE	IT	Mon, Nov 13, 2000	10.00	10.00	9.63	9.88
547	NYSE	IT	Fri, Nov 10, 2000	10.38	10.38	10.06	10.13
546	NYSE	IT	Thu, Nov 9, 2000	10.88	10.88	10.13	10.50
545	NYSE	IT	Wed, Nov 8, 2000	10.81	11.06	10.75	10.75
544	NYSE	IT	Tue, Nov 7, 2000	10.63	10.88	10.63	10.88
543	NYSE	IT	Mon, Nov 6, 2000	10.75	11.00	10.63	10.69
542	NYSE	IT	Fri, Nov 3, 2000	10.63	10.94	10.44	10.44
541	NYSE	IT	Thu, Nov 2, 2000	10.00	10.69	9.94	10.63
540	NYSE	IT	Wed, Nov 1, 2000	9.50	10.00	9.50	9.94
539	NYSE	IT	Tue, Oct 31, 2000	10.00	10.06	9.31	9.50
538	NYSE	IT	Mon, Oct 30, 2000	9.81	10.13	9.56	10.06
537	NYSE	IT	Fri, Oct 27, 2000	8.63	10.19	8.63	9.81
536	NYSE	IT	Thu, Oct 26, 2000	8.56	8.81	7.63	8.81
535	NYSE	IT	Wed, Oct 25, 2000	9.00	9.00	8.50	8.56
534	NYSE	IT	Tue, Oct 24, 2000	9.94	10.00	8.94	9.00
533	NYSE	IT	Mon, Oct 23, 2000	10.19	10.19	9.44	9.94
532	NYSE	IT	Fri, Oct 20, 2000	10.19	10.38	10.13	10.19
531	NYSE	IT	Thu, Oct 19, 2000	10.19	10.50	10.13	10.25
530	NYSE	IT	Wed, Oct 18, 2000	10.00	10.19	10.00	10.19
529	NYSE	IT	Tue, Oct 17, 2000	11.13	11.19	10.44	10.50
528	NYSE	IT	Mon, Oct 16, 2000	11.31	11.44	11.00	11.25
527	NYSE	IT	Fri, Oct 13, 2000	10.75	11.38	10.75	11.38
526	NYSE	IT	Thu, Oct 12, 2000	10.94	11.19	10.75	10.88
525	NYSE	IT	Wed, Oct 11, 2000	10.81	10.94	10.31	10.94
524	NYSE	IT	Tue, Oct 10, 2000	11.38	11.44	10.88	10.94
523	NYSE	IT	Mon, Oct 9, 2000	11.50	11.50	11.19	11.50
522	NYSE	IT	Fri, Oct 6, 2000	12.00	12.00	11.19	11.44
521	NYSE	IT	Thu, Oct 5, 2000	12.06	12.13	12.00	12.00
520	NYSE	IT	Wed, Oct 4, 2000	12.19	12.19	11.88	12.06
519	NYSE	IT	Tue, Oct 3, 2000	11.94	12.38	11.94	12.31
518	NYSE	IT	Mon, Oct 2, 2000	11.75	12.06	11.75	11.94
517	NYSE	IT	Fri, Sep 29, 2000	12.25	12.25	11.63	11.63
516	NYSE	IT	Thu, Sep 28, 2000	12.56	12.56	11.88	12.06
515	NYSE	IT	Wed, Sep 27, 2000	12.44	12.69	12.44	12.69
514	NYSE	IT	Tue, Sep 26, 2000	13.06	13.06	12.44	12.56
513	NYSE	IT	Mon, Sep 25, 2000	12.38	13.13	12.38	13.06
512	NYSE	IT	Fri, Sep 22, 2000	12.75	12.94	12.63	12.81
511	NYSE	IT	Thu, Sep 21, 2000	12.69	13.25	12.69	12.69
510	NYSE	IT	Wed, Sep 20, 2000	13.56	13.69	12.31	12.75
509	NYSE	IT	Tue, Sep 19, 2000	13.63	13.69	13.31	13.69
508	NYSE	IT	Mon, Sep 18, 2000	13.88	14.06	13.75	14.00
507	NYSE	IT	Fri, Sep 15, 2000	13.63	14.75	13.63	13.88
506	NYSE	IT	Thu, Sep 14, 2000	13.19	14.00	13.19	14.00
505	NYSE	IT	Wed, Sep 13, 2000	13.25	13.63	13.19	13.31
504	NYSE	IT	Tue, Sep 12, 2000	13.50	13.63	13.13	13.13
503	NYSE	IT	Mon, Sep 11, 2000	13.19	13.72	13.19	13.56
502	NYSE	IT	Fri, Sep 8, 2000	13.38	13.38	13.13	13.19
501	NYSE	IT	Thu, Sep 7, 2000	13.19	13.44	13.00	13.25
500	NYSE	IT	Wed, Sep 6, 2000	13.63	13.63	13.19	13.31
499	NYSE	IT	Tue, Sep 5, 2000	13.63	13.88	13.31	13.63
498	NYSE	IT	Fri, Sep 1, 2000	13.13	13.56	13.13	13.31
497	NYSE	IT	Thu, Aug 31, 2000	12.75	13.56	12.69	13.38
496	NYSE	IT	Wed, Aug 30, 2000	12.88	13.00	12.63	12.69
495	NYSE	IT	Tue, Aug 29, 2000	12.69	13.06	12.69	12.94
494	NYSE	IT	Mon, Aug 28, 2000	13.06	13.13	12.25	12.56
493	NYSE	IT	Fri, Aug 25, 2000	13.25	13.31	12.94	13.06
492	NYSE	IT	Thu, Aug 24, 2000	12.81	13.09	12.81	13.00
491	NYSE	IT	Wed, Aug 23, 2000	13.38	13.38	12.88	12.94
490	NYSE	IT	Tue, Aug 22, 2000	13.31	13.44	13.19	13.25
489	NYSE	IT	Mon, Aug 21, 2000	13.88	13.94	13.63	13.81
488	NYSE	IT	Fri, Aug 18, 2000	14.00	14.13	13.75	14.00
487	NYSE	IT	Thu, Aug 17, 2000	12.94	14.19	12.94	14.00
486	NYSE	IT	Wed, Aug 16, 2000	13.75	13.75	12.88	12.88
485	NYSE	IT	Tue, Aug 15, 2000	14.00	14.06	13.63	13.69
484	NYSE	IT	Mon, Aug 14, 2000	13.38	14.19	13.38	14.13
483	NYSE	IT	Fri, Aug 11, 2000	13.44	13.75	13.38	13.50
482	NYSE	IT	Thu, Aug 10, 2000	13.63	13.69	13.13	13.19
481	NYSE	IT	Wed, Aug 9, 2000	14.06	14.06	13.50	13.94
480	NYSE	IT	Tue, Aug 8, 2000	13.38	14.38	13.38	14.00
479	NYSE	IT	Mon, Aug 7, 2000	13.06	14.00	13.06	13.94
478	NYSE	IT	Fri, Aug 4, 2000	12.88	13.19	12.63	13.19
477	NYSE	IT	Thu, Aug 3, 2000	12.88	12.94	12.75	12.94
476	NYSE	IT	Wed, Aug 2, 2000	13.69	13.69	12.75	13.00
475	NYSE	IT	Tue, Aug 1, 2000	13.88	13.88	13.19	13.31
474	NYSE	IT	Mon, Jul 31, 2000	13.19	14.13	13.19	14.13
473	NYSE	IT	Fri, Jul 28, 2000	13.69	13.69	13.25	13.31
472	NYSE	IT	Thu, Jul 27, 2000	13.88	14.00	13.63	13.69
471	NYSE	IT	Wed, Jul 26, 2000	14.00	14.06	13.75	13.88
470	NYSE	IT	Tue, Jul 25, 2000	14.13	14.13	13.75	14.00
469	NYSE	IT	Mon, Jul 24, 2000	14.13	14.13	14.00	14.00
468	NYSE	IT	Fri, Jul 21, 2000	14.31	14.50	14.00	14.13
467	NYSE	IT	Thu, Jul 20, 2000	14.25	14.63	14.19	14.31
466	NYSE	IT	Wed, Jul 19, 2000	14.75	14.81	14.25	14.25
465	NYSE	IT	Tue, Jul 18, 2000	14.81	15.00	14.63	14.75
464	NYSE	IT	Mon, Jul 17, 2000	14.50	15.25	14.38	15.06
463	NYSE	IT	Fri, Jul 14, 2000	13.75	14.00	13.44	14.00
462	NYSE	IT	Thu, Jul 13, 2000	12.38	13.31	12.38	13.31
461	NYSE	IT	Wed, Jul 12, 2000	12.13	12.44	12.13	12.44
460	NYSE	IT	Tue, Jul 11, 2000	12.31	12.44	12.13	12.19
459	NYSE	IT	Mon, Jul 10, 2000	12.44	12.56	12.19	12.31
458	NYSE	IT	Fri, Jul 7, 2000	12.38	12.38	11.88	12.19
457	NYSE	IT	Thu, Jul 6, 2000	12.63	12.69	12.13	12.13
456	NYSE	IT	Wed, Jul 5, 2000	12.31	13.00	12.00	13.00
455	NYSE	IT	Mon, Jul 3, 2000	12.00	12.31	11.81	12.25
454	NYSE	IT	Fri, Jun 30, 2000	12.63	13.38	11.81	12.00
453	NYSE	IT	Thu, Jun 29, 2000	12.00	13.44	12.00	12.81
452	NYSE	IT	Wed, Jun 28, 2000	12.25	12.38	11.81	12.19
451	NYSE	IT	Tue, Jun 27, 2000	11.69	12.00	11.38	12.00
450	NYSE	IT	Mon, Jun 26, 2000	11.63	11.75	11.38	11.63
449	NYSE	IT	Fri, Jun 23, 2000	11.75	12.00	11.63	11.75
448	NYSE	IT	Thu, Jun 22, 2000	13.25	13.25	12.00	12.13
447	NYSE	IT	Wed, Jun 21, 2000	12.00	12.50	11.81	12.50
446	NYSE	IT	Tue, Jun 20, 2000	12.38	12.38	11.94	12.00
445	NYSE	IT	Mon, Jun 19, 2000	11.81	12.38	11.63	12.31
444	NYSE	IT	Fri, Jun 16, 2000	12.13	12.19	11.56	11.81
443	NYSE	IT	Thu, Jun 15, 2000	12.00	12.50	11.94	12.00
442	NYSE	IT	Wed, Jun 14, 2000	12.00	12.13	11.75	12.13
441	NYSE	IT	Tue, Jun 13, 2000	12.81	12.81	12.44	12.50
440	NYSE	IT	Mon, Jun 12, 2000	12.94	13.25	12.56	12.88
439	NYSE	IT	Fri, Jun 9, 2000	13.44	13.44	13.13	13.19
438	NYSE	IT	Thu, Jun 8, 2000	13.63	13.63	13.13	13.31
437	NYSE	IT	Wed, Jun 7, 2000	13.50	13.63	13.19	13.63
436	NYSE	IT	Tue, Jun 6, 2000	14.13	14.25	13.50	13.63
435	NYSE	IT	Mon, Jun 5, 2000	13.81	14.25	13.56	13.75
434	NYSE	IT	Fri, Jun 2, 2000	13.75	14.50	13.75	13.94
433	NYSE	IT	Thu, Jun 1, 2000	13.31	14.00	13.00	13.75
432	NYSE	IT	Wed, May 31, 2000	13.44	14.00	13.25	13.31
431	NYSE	IT	Tue, May 30, 2000	12.06	13.56	12.00	13.56
430	NYSE	IT	Fri, May 26, 2000	12.38	12.38	12.00	12.19
429	NYSE	IT	Thu, May 25, 2000	11.94	12.19	11.81	11.94
428	NYSE	IT	Wed, May 24, 2000	11.69	12.06	11.56	12.00
427	NYSE	IT	Tue, May 23, 2000	11.81	11.81	11.38	11.63
426	NYSE	IT	Mon, May 22, 2000	12.38	12.50	11.75	11.75
425	NYSE	IT	Fri, May 19, 2000	12.56	12.56	12.25	12.44
424	NYSE	IT	Thu, May 18, 2000	12.56	12.81	12.31	12.75
423	NYSE	IT	Wed, May 17, 2000	12.25	12.56	12.19	12.44
422	NYSE	IT	Tue, May 16, 2000	12.75	12.75	12.13	12.31
421	NYSE	IT	Mon, May 15, 2000	12.00	12.38	11.88	12.38
420	NYSE	IT	Fri, May 12, 2000	12.38	12.50	11.94	12.13
419	NYSE	IT	Thu, May 11, 2000	12.75	12.75	12.44	12.50
418	NYSE	IT	Wed, May 10, 2000	12.38	12.75	12.31	12.50
417	NYSE	IT	Tue, May 9, 2000	13.00	13.06	12.69	12.94
416	NYSE	IT	Mon, May 8, 2000	13.44	13.44	12.75	12.75
415	NYSE	IT	Fri, May 5, 2000	13.50	13.63	13.38	13.44
414	NYSE	IT	Thu, May 4, 2000	13.63	13.69	13.19	13.63
413	NYSE	IT	Wed, May 3, 2000	14.13	14.13	13.50	13.50
412	NYSE	IT	Tue, May 2, 2000	14.50	14.75	14.13	14.19
411	NYSE	IT	Mon, May 1, 2000	13.50	14.63	13.50	14.50
410	NYSE	IT	Fri, Apr 28, 2000	13.63	13.75	13.38	13.50
409	NYSE	IT	Thu, Apr 27, 2000	13.88	13.88	13.44	13.63
408	NYSE	IT	Wed, Apr 26, 2000	14.25	14.25	13.69	13.75
407	NYSE	IT	Tue, Apr 25, 2000	13.75	14.13	13.50	14.00
406	NYSE	IT	Mon, Apr 24, 2000	12.88	13.50	12.44	13.00
405	NYSE	IT	Thu, Apr 20, 2000	12.88	13.06	12.88	12.88
404	NYSE	IT	Wed, Apr 19, 2000	13.13	13.31	12.75	12.94
403	NYSE	IT	Tue, Apr 18, 2000	12.81	13.00	12.50	12.75
402	NYSE	IT	Mon, Apr 17, 2000	12.88	13.44	12.75	12.81
401	NYSE	IT	Fri, Apr 14, 2000	14.56	14.56	13.00	13.00
400	NYSE	IT	Thu, Apr 13, 2000	15.75	15.75	14.81	14.88
399	NYSE	IT	Wed, Apr 12, 2000	16.44	16.44	15.38	15.56
398	NYSE	IT	Tue, Apr 11, 2000	16.44	17.00	15.63	16.56
397	NYSE	IT	Mon, Apr 10, 2000	15.88	16.81	15.88	16.44
396	NYSE	IT	Fri, Apr 7, 2000	15.44	15.75	15.13	15.63
395	NYSE	IT	Thu, Apr 6, 2000	15.38	15.63	15.25	15.38
394	NYSE	IT	Wed, Apr 5, 2000	15.69	15.88	14.88	15.44
393	NYSE	IT	Tue, Apr 4, 2000	16.13	16.81	15.00	15.69
392	NYSE	IT	Mon, Apr 3, 2000	15.81	16.44	15.81	16.00
391	NYSE	IT	Fri, Mar 31, 2000	17.13	17.50	15.75	15.75
390	NYSE	IT	Thu, Mar 30, 2000	18.06	18.31	17.75	17.75
389	NYSE	IT	Wed, Mar 29, 2000	19.00	19.00	18.00	18.19
388	NYSE	IT	Tue, Mar 28, 2000	20.50	20.50	18.75	19.00
387	NYSE	IT	Mon, Mar 27, 2000	21.25	21.25	20.50	20.69
386	NYSE	IT	Fri, Mar 24, 2000	19.81	21.75	19.81	21.06
385	NYSE	IT	Thu, Mar 23, 2000	19.75	20.88	19.63	20.06
384	NYSE	IT	Wed, Mar 22, 2000	18.50	22.25	18.13	22.19
383	NYSE	IT	Tue, Mar 21, 2000	14.13	15.50	13.75	15.50
382	NYSE	IT	Mon, Mar 20, 2000	14.19	14.88	14.13	14.25
381	NYSE	IT	Fri, Mar 17, 2000	14.63	14.63	14.06	14.06
380	NYSE	IT	Thu, Mar 16, 2000	13.63	14.69	13.56	14.56
379	NYSE	IT	Wed, Mar 15, 2000	13.63	13.75	13.25	13.75
378	NYSE	IT	Tue, Mar 14, 2000	13.69	13.94	13.38	13.50
377	NYSE	IT	Mon, Mar 13, 2000	13.94	14.44	13.63	13.81
376	NYSE	IT	Fri, Mar 10, 2000	14.50	14.50	14.06	14.06
375	NYSE	IT	Thu, Mar 9, 2000	14.25	14.50	14.06	14.38
374	NYSE	IT	Wed, Mar 8, 2000	13.94	14.19	13.94	14.19
373	NYSE	IT	Tue, Mar 7, 2000	14.06	14.63	14.06	14.31
372	NYSE	IT	Mon, Mar 6, 2000	14.88	14.88	14.06	14.13
371	NYSE	IT	Fri, Mar 3, 2000	14.44	14.63	14.13	14.56
370	NYSE	IT	Thu, Mar 2, 2000	14.63	14.75	14.19	14.31
369	NYSE	IT	Wed, Mar 1, 2000	14.88	14.88	14.38	14.56
368	NYSE	IT	Tue, Feb 29, 2000	14.00	14.38	13.75	14.31
367	NYSE	IT	Mon, Feb 28, 2000	12.94	14.00	12.63	13.81
366	NYSE	IT	Fri, Feb 25, 2000	13.38	13.75	12.63	12.69
365	NYSE	IT	Thu, Feb 24, 2000	13.75	13.81	13.31	13.38
364	NYSE	IT	Wed, Feb 23, 2000	13.19	13.50	13.00	13.44
363	NYSE	IT	Tue, Feb 22, 2000	13.19	13.63	13.19	13.25
362	NYSE	IT	Fri, Feb 18, 2000	13.50	13.50	13.13	13.38
361	NYSE	IT	Thu, Feb 17, 2000	13.38	13.75	13.38	13.63
360	NYSE	IT	Wed, Feb 16, 2000	13.94	14.00	13.56	13.88
359	NYSE	IT	Tue, Feb 15, 2000	14.25	14.38	13.88	14.06
358	NYSE	IT	Mon, Feb 14, 2000	14.56	14.56	14.00	14.25
357	NYSE	IT	Fri, Feb 11, 2000	14.19	14.63	14.00	14.56
356	NYSE	IT	Thu, Feb 10, 2000	14.25	14.44	14.00	14.31
355	NYSE	IT	Wed, Feb 9, 2000	14.44	14.44	13.88	14.13
354	NYSE	IT	Tue, Feb 8, 2000	14.50	14.63	14.31	14.50
353	NYSE	IT	Mon, Feb 7, 2000	14.69	14.88	14.50	14.81
352	NYSE	IT	Fri, Feb 4, 2000	15.06	15.44	15.00	15.19
351	NYSE	IT	Thu, Feb 3, 2000	15.44	15.44	15.00	15.25
350	NYSE	IT	Wed, Feb 2, 2000	15.94	15.94	15.25	15.44
349	NYSE	IT	Tue, Feb 1, 2000	15.31	15.88	15.25	15.81
348	NYSE	IT	Mon, Jan 31, 2000	15.81	15.88	15.38	15.56
347	NYSE	IT	Fri, Jan 28, 2000	16.00	16.25	15.69	15.88
346	NYSE	IT	Thu, Jan 27, 2000	15.63	16.75	15.50	16.06
345	NYSE	IT	Wed, Jan 26, 2000	16.25	16.50	15.63	15.69
344	NYSE	IT	Tue, Jan 25, 2000	16.75	16.75	16.13	16.13
343	NYSE	IT	Mon, Jan 24, 2000	17.00	17.13	16.50	16.63
342	NYSE	IT	Fri, Jan 21, 2000	17.50	17.50	16.88	17.00
341	NYSE	IT	Thu, Jan 20, 2000	17.00	17.13	16.50	17.06
340	NYSE	IT	Wed, Jan 19, 2000	16.50	17.13	16.31	17.00
339	NYSE	IT	Tue, Jan 18, 2000	16.00	16.88	15.94	16.25
338	NYSE	IT	Fri, Jan 14, 2000	16.13	16.38	15.94	16.00
337	NYSE	IT	Thu, Jan 13, 2000	16.50	16.50	15.75	16.50
336	NYSE	IT	Wed, Jan 12, 2000	15.94	16.63	15.75	16.44
335	NYSE	IT	Tue, Jan 11, 2000	15.25	15.94	15.00	15.88
334	NYSE	IT	Mon, Jan 10, 2000	15.63	16.00	15.00	15.50
333	NYSE	IT	Fri, Jan 7, 2000	14.75	15.25	14.38	14.75
332	NYSE	IT	Thu, Jan 6, 2000	14.88	14.88	14.31	14.75
331	NYSE	IT	Wed, Jan 5, 2000	15.31	15.38	14.56	14.75
330	NYSE	IT	Tue, Jan 4, 2000	16.00	16.13	15.25	15.38
329	NYSE	IT	Mon, Jan 3, 2000	15.50	16.63	15.06	16.63
328	NYSE	IT	Fri, Dec 31, 1999	14.38	15.38	14.13	15.25
327	NYSE	IT	Thu, Dec 30, 1999	13.88	14.69	13.88	14.38
326	NYSE	IT	Wed, Dec 29, 1999	14.00	14.25	13.75	14.13
325	NYSE	IT	Tue, Dec 28, 1999	13.69	14.50	13.69	14.25
324	NYSE	IT	Mon, Dec 27, 1999	13.63	14.19	13.50	13.56
323	NYSE	IT	Thu, Dec 23, 1999	13.75	14.19	13.50	13.63
322	NYSE	IT	Wed, Dec 22, 1999	13.94	14.25	13.69	13.94
321	NYSE	IT	Tue, Dec 21, 1999	13.25	14.13	13.25	13.81
320	NYSE	IT	Mon, Dec 20, 1999	12.75	14.00	12.75	13.25
319	NYSE	IT	Fri, Dec 17, 1999	14.00	14.25	13.81	13.81
318	NYSE	IT	Thu, Dec 16, 1999	14.00	14.25	13.75	14.00
317	NYSE	IT	Wed, Dec 15, 1999	14.88	15.44	14.50	14.81
316	NYSE	IT	Tue, Dec 14, 1999	13.88	15.13	13.88	15.00
315	NYSE	IT	Mon, Dec 13, 1999	13.19	14.25	13.19	13.88
314	NYSE	IT	Fri, Dec 10, 1999	13.13	13.25	12.88	13.19
313	NYSE	IT	Thu, Dec 9, 1999	12.94	13.31	12.88	13.25
312	NYSE	IT	Wed, Dec 8, 1999	12.75	12.94	12.56	12.63
311	NYSE	IT	Tue, Dec 7, 1999	12.69	13.13	12.56	13.00
310	NYSE	IT	Mon, Dec 6, 1999	12.75	12.94	12.56	12.69
309	NYSE	IT	Fri, Dec 3, 1999	12.50	12.75	12.50	12.75
308	NYSE	IT	Thu, Dec 2, 1999	11.94	12.50	11.63	12.06
307	NYSE	IT	Wed, Dec 1, 1999	11.56	11.81	11.44	11.75
306	NYSE	IT	Tue, Nov 30, 1999	11.81	11.81	11.38	11.50
305	NYSE	IT	Mon, Nov 29, 1999	12.06	12.13	11.44	11.69
304	NYSE	IT	Fri, Nov 26, 1999	12.06	12.13	12.00	12.06
303	NYSE	IT	Wed, Nov 24, 1999	12.44	12.44	12.00	12.06
302	NYSE	IT	Tue, Nov 23, 1999	12.31	12.50	11.88	12.13
301	NYSE	IT	Mon, Nov 22, 1999	12.75	12.75	12.25	12.38
300	NYSE	IT	Fri, Nov 19, 1999	12.50	12.63	12.25	12.63
299	NYSE	IT	Thu, Nov 18, 1999	12.44	12.75	12.31	12.38
298	NYSE	IT	Wed, Nov 17, 1999	12.63	12.75	12.38	12.44
297	NYSE	IT	Tue, Nov 16, 1999	12.50	12.75	12.31	12.44
296	NYSE	IT	Mon, Nov 15, 1999	11.88	12.38	11.75	12.00
295	NYSE	IT	Fri, Nov 12, 1999	11.75	11.75	11.13	11.44
294	NYSE	IT	Thu, Nov 11, 1999	11.13	11.75	10.94	11.75
293	NYSE	IT	Wed, Nov 10, 1999	10.38	10.94	10.31	10.75
292	NYSE	IT	Tue, Nov 9, 1999	10.06	10.44	10.06	10.31
291	NYSE	IT	Mon, Nov 8, 1999	10.13	10.31	10.00	10.25
290	NYSE	IT	Fri, Nov 5, 1999	9.94	10.25	9.88	10.25
289	NYSE	IT	Thu, Nov 4, 1999	10.06	10.13	9.88	9.88
288	NYSE	IT	Wed, Nov 3, 1999	9.94	10.13	9.63	9.75
287	NYSE	IT	Tue, Nov 2, 1999	10.13	10.19	9.81	9.88
286	NYSE	IT	Mon, Nov 1, 1999	9.75	10.38	9.75	10.06
285	NYSE	IT	Fri, Oct 29, 1999	10.75	10.88	9.56	9.75
284	NYSE	IT	Thu, Oct 28, 1999	13.31	13.88	13.31	13.56
283	NYSE	IT	Wed, Oct 27, 1999	13.31	13.50	13.31	13.31
282	NYSE	IT	Tue, Oct 26, 1999	13.13	13.44	13.06	13.31
281	NYSE	IT	Mon, Oct 25, 1999	13.00	13.31	12.94	13.06
280	NYSE	IT	Fri, Oct 22, 1999	13.00	13.38	12.88	12.94
279	NYSE	IT	Thu, Oct 21, 1999	13.06	13.13	12.81	12.94
278	NYSE	IT	Wed, Oct 20, 1999	13.38	13.63	12.94	13.13
277	NYSE	IT	Tue, Oct 19, 1999	13.81	13.81	12.88	13.25
276	NYSE	IT	Mon, Oct 18, 1999	13.94	14.56	13.56	13.69
275	NYSE	IT	Fri, Oct 15, 1999	14.63	14.75	13.94	13.94
274	NYSE	IT	Thu, Oct 14, 1999	15.00	15.56	14.69	14.75
273	NYSE	IT	Wed, Oct 13, 1999	15.25	15.25	14.75	15.00
272	NYSE	IT	Tue, Oct 12, 1999	16.88	16.88	15.00	15.19
271	NYSE	IT	Mon, Oct 11, 1999	17.50	17.50	16.25	16.63
270	NYSE	IT	Fri, Oct 8, 1999	18.50	19.00	17.38	17.56
269	NYSE	IT	Thu, Oct 7, 1999	17.38	19.00	16.69	18.38
268	NYSE	IT	Wed, Oct 6, 1999	16.63	17.63	16.50	17.63
267	NYSE	IT	Tue, Oct 5, 1999	16.13	16.69	16.13	16.63
266	NYSE	IT	Mon, Oct 4, 1999	16.31	16.63	16.00	16.00
265	NYSE	IT	Fri, Oct 1, 1999	16.25	16.56	16.13	16.31
264	NYSE	IT	Thu, Sep 30, 1999	16.69	16.81	15.94	16.00
263	NYSE	IT	Wed, Sep 29, 1999	16.63	16.88	16.50	16.69
262	NYSE	IT	Tue, Sep 28, 1999	16.75	16.75	16.50	16.75
261	NYSE	IT	Mon, Sep 27, 1999	17.25	17.50	16.50	16.75
260	NYSE	IT	Fri, Sep 24, 1999	17.69	17.69	16.69	16.94
259	NYSE	IT	Thu, Sep 23, 1999	17.75	18.13	17.63	17.69
258	NYSE	IT	Wed, Sep 22, 1999	17.50	17.50	16.69	17.38
257	NYSE	IT	Tue, Sep 21, 1999	15.75	17.00	14.25	17.00
256	NYSE	IT	Mon, Sep 20, 1999	18.50	18.50	16.50	16.56
255	NYSE	IT	Fri, Sep 17, 1999	18.81	18.81	18.00	18.25
254	NYSE	IT	Thu, Sep 16, 1999	19.50	19.50	18.69	18.69
253	NYSE	IT	Wed, Sep 15, 1999	20.00	20.13	19.38	19.44
252	NYSE	IT	Tue, Sep 14, 1999	20.25	20.25	20.00	20.06
251	NYSE	IT	Mon, Sep 13, 1999	20.38	20.50	20.13	20.19
250	NYSE	IT	Fri, Sep 10, 1999	21.56	21.69	20.63	20.94
249	NYSE	IT	Thu, Sep 9, 1999	21.63	21.94	21.56	21.56
248	NYSE	IT	Wed, Sep 8, 1999	21.75	21.88	21.63	21.63
247	NYSE	IT	Tue, Sep 7, 1999	21.81	22.13	21.81	21.88
246	NYSE	IT	Fri, Sep 3, 1999	21.75	22.31	21.75	22.06
245	NYSE	IT	Thu, Sep 2, 1999	21.94	21.94	21.56	21.69
244	NYSE	IT	Wed, Sep 1, 1999	21.00	22.19	21.00	22.19
243	NYSE	IT	Tue, Aug 31, 1999	20.94	21.13	20.75	20.94
242	NYSE	IT	Mon, Aug 30, 1999	21.25	21.25	20.75	20.81
241	NYSE	IT	Fri, Aug 27, 1999	21.63	21.75	21.13	21.31
240	NYSE	IT	Thu, Aug 26, 1999	21.81	22.00	21.56	21.56
239	NYSE	IT	Wed, Aug 25, 1999	21.81	22.13	21.75	21.81
238	NYSE	IT	Tue, Aug 24, 1999	23.00	23.00	21.56	21.81
237	NYSE	IT	Mon, Aug 23, 1999	22.88	23.13	22.63	22.81
236	NYSE	IT	Fri, Aug 20, 1999	22.19	22.81	22.00	22.81
235	NYSE	IT	Thu, Aug 19, 1999	21.56	22.13	21.56	22.13
234	NYSE	IT	Wed, Aug 18, 1999	21.56	22.00	21.50	21.75
233	NYSE	IT	Tue, Aug 17, 1999	21.25	21.75	21.25	21.75
232	NYSE	IT	Mon, Aug 16, 1999	21.13	21.44	20.94	21.25
231	NYSE	IT	Fri, Aug 13, 1999	20.94	21.13	20.88	21.00
230	NYSE	IT	Thu, Aug 12, 1999	20.88	21.13	20.88	21.00
229	NYSE	IT	Wed, Aug 11, 1999	20.75	21.13	20.75	20.94
228	NYSE	IT	Tue, Aug 10, 1999	20.88	20.94	20.75	20.81
227	NYSE	IT	Mon, Aug 9, 1999	21.00	21.00	20.81	21.00
226	NYSE	IT	Fri, Aug 6, 1999	21.19	21.25	20.94	21.00
225	NYSE	IT	Thu, Aug 5, 1999	21.25	21.38	21.00	21.31
224	NYSE	IT	Wed, Aug 4, 1999	21.63	21.69	21.13	21.25
223	NYSE	IT	Tue, Aug 3, 1999	22.31	22.38	21.69	21.81
222	NYSE	IT	Mon, Aug 2, 1999	22.19	22.63	22.19	22.31
221	NYSE	IT	Fri, Jul 30, 1999	22.13	22.19	22.06	22.19
220	NYSE	IT	Thu, Jul 29, 1999	21.94	22.19	21.81	22.00
219	NYSE	IT	Wed, Jul 28, 1999	22.25	22.31	21.88	22.00
218	NYSE	IT	Tue, Jul 27, 1999	22.81	22.81	21.69	21.88
217	NYSE	IT	Mon, Jul 26, 1999	22.13	23.38	21.75	22.75
216	NYSE	IT	Fri, Jul 23, 1999	21.25	22.75	21.25	22.00
215	NYSE	IT	Thu, Jul 22, 1999	20.88	21.25	20.69	21.25
214	NYSE	IT	Wed, Jul 21, 1999	20.25	20.75	20.13	20.63
213	NYSE	IT	Tue, Jul 20, 1999	20.13	20.44	20.00	20.44
212	NYSE	IT	Mon, Jul 19, 1999	20.50	21.25	20.38	20.44
211	NYSE	IT	Fri, Jul 16, 1999	20.81	20.88	20.25	20.75
210	NYSE	IT	Thu, Jul 15, 1999	20.50	22.44	20.50	20.94
209	NYSE	IT	Wed, Jul 14, 1999	21.00	21.38	20.88	21.00
208	NYSE	IT	Tue, Jul 13, 1999	20.94	21.25	20.75	20.88
207	NYSE	IT	Mon, Jul 12, 1999	21.06	21.63	20.88	20.94
206	NYSE	IT	Fri, Jul 9, 1999	20.75	20.94	20.63	20.94
205	NYSE	IT	Thu, Jul 8, 1999	20.44	20.75	20.31	20.69
204	NYSE	IT	Wed, Jul 7, 1999	20.38	20.56	20.38	20.50
203	NYSE	IT	Tue, Jul 6, 1999	20.63	20.88	20.38	20.44
202	NYSE	IT	Fri, Jul 2, 1999	20.38	20.44	20.13	20.38
201	NYSE	IT	Thu, Jul 1, 1999	20.50	20.56	20.31	20.31
200	NYSE	IT	Wed, Jun 30, 1999	20.13	20.56	20.06	20.50
199	NYSE	IT	Tue, Jun 29, 1999	19.88	20.25	19.69	20.00
198	NYSE	IT	Mon, Jun 28, 1999	20.38	20.38	19.75	19.81
197	NYSE	IT	Fri, Jun 25, 1999	20.25	20.31	20.13	20.19
196	NYSE	IT	Thu, Jun 24, 1999	20.25	20.44	19.75	20.25
195	NYSE	IT	Wed, Jun 23, 1999	21.31	21.69	20.50	20.50
194	NYSE	IT	Tue, Jun 22, 1999	21.94	21.94	21.50	21.50
193	NYSE	IT	Mon, Jun 21, 1999	22.06	22.16	21.69	21.94
192	NYSE	IT	Fri, Jun 18, 1999	22.19	22.56	22.06	22.06
191	NYSE	IT	Thu, Jun 17, 1999	22.63	22.94	22.19	22.38
190	NYSE	IT	Wed, Jun 16, 1999	22.69	23.25	22.50	22.75
189	NYSE	IT	Tue, Jun 15, 1999	21.63	23.00	21.63	22.56
188	NYSE	IT	Mon, Jun 14, 1999	22.25	22.44	21.56	21.63
187	NYSE	IT	Fri, Jun 11, 1999	22.31	22.50	22.31	22.38
186	NYSE	IT	Thu, Jun 10, 1999	22.50	22.63	22.13	22.44
185	NYSE	IT	Wed, Jun 9, 1999	22.75	23.00	22.25	22.50
184	NYSE	IT	Tue, Jun 8, 1999	22.50	23.38	22.50	22.94
183	NYSE	IT	Mon, Jun 7, 1999	22.56	22.75	22.38	22.63
182	NYSE	IT	Fri, Jun 4, 1999	22.69	22.94	22.50	22.56
181	NYSE	IT	Thu, Jun 3, 1999	23.13	23.13	22.75	22.94
180	NYSE	IT	Wed, Jun 2, 1999	22.69	23.25	22.44	23.13
179	NYSE	IT	Tue, Jun 1, 1999	23.25	23.25	22.69	23.13
178	NYSE	IT	Fri, May 28, 1999	23.19	23.88	23.00	23.00
177	NYSE	IT	Thu, May 27, 1999	23.38	23.38	23.06	23.25
176	NYSE	IT	Wed, May 26, 1999	23.94	24.00	23.00	23.38
175	NYSE	IT	Tue, May 25, 1999	24.44	24.69	23.63	23.94
174	NYSE	IT	Mon, May 24, 1999	24.19	24.94	24.19	24.50
173	NYSE	IT	Fri, May 21, 1999	24.13	24.50	24.00	24.13
172	NYSE	IT	Thu, May 20, 1999	24.44	24.75	24.19	24.19
171	NYSE	IT	Wed, May 19, 1999	23.94	24.50	23.56	24.50
170	NYSE	IT	Tue, May 18, 1999	24.00	24.31	23.81	23.94
169	NYSE	IT	Mon, May 17, 1999	24.06	24.50	23.81	23.81
168	NYSE	IT	Fri, May 14, 1999	23.88	24.44	23.50	24.06
167	NYSE	IT	Thu, May 13, 1999	24.00	24.75	24.00	24.13
166	NYSE	IT	Wed, May 12, 1999	21.38	23.94	21.00	23.56
165	NYSE	IT	Tue, May 11, 1999	19.63	20.88	19.50	20.75
164	NYSE	IT	Mon, May 10, 1999	20.00	20.00	19.44	19.56
163	NYSE	IT	Fri, May 7, 1999	19.94	20.00	19.69	19.88
162	NYSE	IT	Thu, May 6, 1999	19.31	19.94	19.31	19.94
161	NYSE	IT	Wed, May 5, 1999	19.00	19.50	19.00	19.44
160	NYSE	IT	Tue, May 4, 1999	19.00	19.19	18.88	19.06
159	NYSE	IT	Mon, May 3, 1999	19.19	19.19	18.75	19.00
158	NYSE	IT	Fri, Apr 30, 1999	19.50	19.50	19.00	19.06
157	NYSE	IT	Thu, Apr 29, 1999	19.81	19.94	19.25	19.38
156	NYSE	IT	Wed, Apr 28, 1999	20.50	20.75	19.88	19.94
155	NYSE	IT	Tue, Apr 27, 1999	19.88	20.75	19.75	20.75
154	NYSE	IT	Mon, Apr 26, 1999	19.38	19.88	19.31	19.75
153	NYSE	IT	Fri, Apr 23, 1999	19.50	19.56	19.25	19.50
152	NYSE	IT	Thu, Apr 22, 1999	19.38	19.75	19.25	19.38
151	NYSE	IT	Wed, Apr 21, 1999	19.25	19.63	19.00	19.38
150	NYSE	IT	Tue, Apr 20, 1999	19.44	19.81	19.31	19.69
149	NYSE	IT	Mon, Apr 19, 1999	20.06	20.19	19.38	19.50
148	NYSE	IT	Fri, Apr 16, 1999	19.88	21.38	19.25	20.25
147	NYSE	IT	Thu, Apr 15, 1999	21.38	21.50	20.50	20.75
146	NYSE	IT	Wed, Apr 14, 1999	20.63	21.69	20.31	21.63
145	NYSE	IT	Tue, Apr 13, 1999	20.38	20.75	20.25	20.75
144	NYSE	IT	Mon, Apr 12, 1999	20.63	21.00	20.50	20.63
143	NYSE	IT	Fri, Apr 9, 1999	21.06	21.44	20.88	21.00
142	NYSE	IT	Thu, Apr 8, 1999	21.31	21.38	20.50	21.06
141	NYSE	IT	Wed, Apr 7, 1999	20.50	21.50	20.38	21.38
140	NYSE	IT	Tue, Apr 6, 1999	21.25	21.31	20.38	20.75
139	NYSE	IT	Mon, Apr 5, 1999	22.75	22.94	21.00	21.06
138	NYSE	IT	Thu, Apr 1, 1999	22.50	23.25	22.13	22.81
137	NYSE	IT	Wed, Mar 31, 1999	22.88	22.88	21.88	22.56
136	NYSE	IT	Tue, Mar 30, 1999	22.50	23.06	22.25	22.69
135	NYSE	IT	Mon, Mar 29, 1999	22.38	22.38	21.75	22.25
134	NYSE	IT	Fri, Mar 26, 1999	22.75	22.75	21.81	21.94
133	NYSE	IT	Thu, Mar 25, 1999	21.88	22.75	21.81	22.63
132	NYSE	IT	Wed, Mar 24, 1999	22.19	22.50	21.63	21.75
131	NYSE	IT	Tue, Mar 23, 1999	22.88	22.88	21.75	21.94
130	NYSE	IT	Mon, Mar 22, 1999	23.50	23.63	23.00	23.06
129	NYSE	IT	Fri, Mar 19, 1999	23.63	23.63	23.25	23.38
128	NYSE	IT	Thu, Mar 18, 1999	22.50	23.50	22.25	23.50
127	NYSE	IT	Wed, Mar 17, 1999	22.75	22.81	22.44	22.75
126	NYSE	IT	Tue, Mar 16, 1999	21.13	23.00	21.00	23.00
125	NYSE	IT	Mon, Mar 15, 1999	21.25	21.38	20.38	20.88
124	NYSE	IT	Fri, Mar 12, 1999	21.50	21.50	21.13	21.50
123	NYSE	IT	Thu, Mar 11, 1999	21.88	22.13	21.38	21.50
122	NYSE	IT	Wed, Mar 10, 1999	21.88	21.88	21.00	21.63
121	NYSE	IT	Tue, Mar 9, 1999	22.19	22.25	21.50	21.75
120	NYSE	IT	Mon, Mar 8, 1999	22.50	22.50	21.63	22.19
119	NYSE	IT	Fri, Mar 5, 1999	22.63	23.25	22.50	22.56
118	NYSE	IT	Thu, Mar 4, 1999	21.50	22.44	21.38	22.38
117	NYSE	IT	Wed, Mar 3, 1999	21.75	21.75	21.00	21.31
116	NYSE	IT	Tue, Mar 2, 1999	22.44	22.44	21.50	21.63
115	NYSE	IT	Mon, Mar 1, 1999	22.00	22.19	21.81	22.19
114	NYSE	IT	Fri, Feb 26, 1999	21.69	22.88	21.63	22.44
113	NYSE	IT	Thu, Feb 25, 1999	21.25	21.75	21.19	21.69
112	NYSE	IT	Wed, Feb 24, 1999	21.94	22.81	21.75	21.75
111	NYSE	IT	Tue, Feb 23, 1999	21.56	23.00	21.56	22.00
110	NYSE	IT	Mon, Feb 22, 1999	21.88	21.88	21.25	21.31
109	NYSE	IT	Fri, Feb 19, 1999	21.38	21.88	21.25	21.88
108	NYSE	IT	Thu, Feb 18, 1999	22.00	22.13	21.25	21.31
107	NYSE	IT	Wed, Feb 17, 1999	22.81	22.81	22.13	22.13
106	NYSE	IT	Tue, Feb 16, 1999	22.88	23.63	22.81	22.88
105	NYSE	IT	Fri, Feb 12, 1999	23.00	23.06	22.00	22.94
104	NYSE	IT	Thu, Feb 11, 1999	22.25	23.38	22.13	23.25
103	NYSE	IT	Wed, Feb 10, 1999	22.88	22.94	21.75	22.06
102	NYSE	IT	Tue, Feb 9, 1999	23.00	23.38	22.75	22.88
101	NYSE	IT	Mon, Feb 8, 1999	24.00	24.69	21.81	22.94
100	NYSE	IT	Fri, Feb 5, 1999	25.63	25.75	23.63	24.00
99	NYSE	IT	Thu, Feb 4, 1999	25.00	25.75	24.88	25.63
98	NYSE	IT	Wed, Feb 3, 1999	23.88	25.38	23.63	25.00
97	NYSE	IT	Tue, Feb 2, 1999	23.25	23.88	22.50	23.88
96	NYSE	IT	Mon, Feb 1, 1999	24.13	24.13	23.25	23.25
95	NYSE	IT	Fri, Jan 29, 1999	24.38	24.50	23.88	24.00
94	NYSE	IT	Thu, Jan 28, 1999	24.00	24.50	24.00	24.25
93	NYSE	IT	Wed, Jan 27, 1999	24.19	24.75	24.13	24.44
92	NYSE	IT	Tue, Jan 26, 1999	23.50	24.38	23.38	24.31
91	NYSE	IT	Mon, Jan 25, 1999	23.75	23.75	23.38	23.63
90	NYSE	IT	Fri, Jan 22, 1999	23.63	23.63	22.88	23.31
89	NYSE	IT	Thu, Jan 21, 1999	24.69	25.00	23.75	23.81
88	NYSE	IT	Wed, Jan 20, 1999	24.19	25.00	24.19	24.63
87	NYSE	IT	Tue, Jan 19, 1999	22.25	23.94	22.25	23.94
86	NYSE	IT	Fri, Jan 15, 1999	23.25	23.25	22.50	22.50
85	NYSE	IT	Thu, Jan 14, 1999	22.75	23.44	22.75	23.25
84	NYSE	IT	Wed, Jan 13, 1999	22.38	23.25	22.13	22.69
83	NYSE	IT	Tue, Jan 12, 1999	23.50	23.88	22.75	23.31
82	NYSE	IT	Mon, Jan 11, 1999	22.31	23.63	22.31	23.38
81	NYSE	IT	Fri, Jan 8, 1999	22.94	23.00	22.56	22.81
80	NYSE	IT	Thu, Jan 7, 1999	23.00	23.25	22.63	22.94
79	NYSE	IT	Wed, Jan 6, 1999	21.69	23.81	21.69	23.63
78	NYSE	IT	Tue, Jan 5, 1999	22.19	22.19	21.25	21.75
77	NYSE	IT	Mon, Jan 4, 1999	21.38	22.94	21.38	22.19
76	NYSE	IT	Thu, Dec 31, 1998	20.50	21.25	20.44	21.25
75	NYSE	IT	Wed, Dec 30, 1998	21.69	21.94	20.38	20.38
74	NYSE	IT	Tue, Dec 29, 1998	21.38	21.75	20.75	21.69
73	NYSE	IT	Mon, Dec 28, 1998	21.31	21.38	21.06	21.19
72	NYSE	IT	Thu, Dec 24, 1998	20.69	21.13	20.13	21.00
71	NYSE	IT	Wed, Dec 23, 1998	19.94	20.75	19.63	20.63
70	NYSE	IT	Tue, Dec 22, 1998	20.00	20.00	19.75	19.94
69	NYSE	IT	Mon, Dec 21, 1998	19.75	20.00	19.69	20.00
68	NYSE	IT	Fri, Dec 18, 1998	19.63	20.00	19.31	19.44
67	NYSE	IT	Thu, Dec 17, 1998	19.25	20.00	19.25	19.69
66	NYSE	IT	Wed, Dec 16, 1998	19.50	19.56	18.63	19.19
65	NYSE	IT	Tue, Dec 15, 1998	19.75	20.06	19.56	19.56
64	NYSE	IT	Mon, Dec 14, 1998	20.06	20.13	19.75	19.75
63	NYSE	IT	Fri, Dec 11, 1998	20.13	20.94	20.13	20.69
62	NYSE	IT	Thu, Dec 10, 1998	20.75	20.88	20.31	20.50
61	NYSE	IT	Wed, Dec 9, 1998	20.69	20.69	20.31	20.63
60	NYSE	IT	Tue, Dec 8, 1998	21.06	21.25	20.56	20.69
59	NYSE	IT	Mon, Dec 7, 1998	20.00	20.94	20.00	20.81
58	NYSE	IT	Fri, Dec 4, 1998	20.75	21.25	19.75	20.13
57	NYSE	IT	Thu, Dec 3, 1998	21.50	21.88	20.75	21.00
56	NYSE	IT	Wed, Dec 2, 1998	21.50	21.81	21.19	21.50
55	NYSE	IT	Tue, Dec 1, 1998	21.63	21.63	21.00	21.44
54	NYSE	IT	Mon, Nov 30, 1998	23.38	23.38	21.63	21.75
53	NYSE	IT	Fri, Nov 27, 1998	23.31	23.38	23.25	23.25
52	NYSE	IT	Wed, Nov 25, 1998	23.31	23.50	22.81	23.13
51	NYSE	IT	Tue, Nov 24, 1998	22.00	23.63	22.00	23.31
50	NYSE	IT	Mon, Nov 23, 1998	20.00	21.88	19.81	21.88
49	NYSE	IT	Fri, Nov 20, 1998	20.00	20.13	19.63	20.06
48	NYSE	IT	Thu, Nov 19, 1998	19.56	19.69	19.13	19.50
47	NYSE	IT	Wed, Nov 18, 1998	19.81	19.94	19.19	19.19
46	NYSE	IT	Tue, Nov 17, 1998	19.38	19.88	19.00	19.81
45	NYSE	IT	Mon, Nov 16, 1998	20.00	20.25	19.50	19.50
44	NYSE	IT	Fri, Nov 13, 1998	18.94	20.63	18.94	20.44
43	NYSE	IT	Thu, Nov 12, 1998	17.63	19.75	17.63	18.81
42	NYSE	IT	Wed, Nov 11, 1998	24.56	24.63	21.25	21.75
41	NYSE	IT	Tue, Nov 10, 1998	24.25	24.81	23.75	24.56
40	NYSE	IT	Mon, Nov 9, 1998	23.25	24.63	23.13	24.50
39	NYSE	IT	Fri, Nov 6, 1998	24.13	24.38	23.00	23.00
38	NYSE	IT	Thu, Nov 5, 1998	22.63	24.25	22.50	24.13
37	NYSE	IT	Wed, Nov 4, 1998	22.63	23.06	22.25	22.50
36	NYSE	IT	Tue, Nov 3, 1998	21.06	22.63	21.06	22.63
35	NYSE	IT	Mon, Nov 2, 1998	20.50	21.38	20.13	21.25
34	NYSE	IT	Fri, Oct 30, 1998	20.13	20.63	19.75	19.88
33	NYSE	IT	Thu, Oct 29, 1998	19.50	20.06	18.88	19.50
32	NYSE	IT	Wed, Oct 28, 1998	18.88	19.94	18.88	19.75
31	NYSE	IT	Tue, Oct 27, 1998	18.13	19.13	18.00	19.06
30	NYSE	IT	Mon, Oct 26, 1998	18.88	19.00	17.88	17.88
29	NYSE	IT	Fri, Oct 23, 1998	18.00	19.25	17.75	18.69
28	NYSE	IT	Thu, Oct 22, 1998	18.13	18.25	17.38	18.00
27	NYSE	IT	Wed, Oct 21, 1998	18.81	18.81	17.31	18.38
26	NYSE	IT	Tue, Oct 20, 1998	18.25	19.38	17.88	18.81
25	NYSE	IT	Mon, Oct 19, 1998	21.50	21.50	17.63	18.00
24	NYSE	IT	Fri, Oct 16, 1998	21.50	21.88	21.00	21.88
23	NYSE	IT	Thu, Oct 15, 1998	19.50	21.13	19.00	20.75
22	NYSE	IT	Wed, Oct 14, 1998	19.31	19.38	18.50	19.31
21	NYSE	IT	Tue, Oct 13, 1998	20.25	20.63	19.25	19.25
20	NYSE	IT	Mon, Oct 12, 1998	19.81	20.75	19.75	20.38
19	NYSE	IT	Fri, Oct 9, 1998	18.94	19.44	18.38	19.31
18	NYSE	IT	Thu, Oct 8, 1998	19.00	19.00	17.63	19.00
17	NYSE	IT	Wed, Oct 7, 1998	20.63	20.63	18.88	19.31
16	NYSE	IT	Tue, Oct 6, 1998	20.75	20.94	20.56	20.69
15	NYSE	IT	Mon, Oct 5, 1998	21.75	21.75	20.00	20.50
14	NYSE	IT	Fri, Oct 2, 1998	19.94	21.81	19.94	21.50
13	NYSE	IT	Thu, Oct 1, 1998	20.75	20.75	19.25	19.94
12	NYSE	IT	Wed, Sep 30, 1998	21.94	21.94	19.94	20.88
11	NYSE	IT	Tue, Sep 29, 1998	23.00	23.00	21.81	22.00
10	NYSE	IT	Mon, Sep 28, 1998	24.44	24.44	23.00	23.25
9	NYSE	IT	Fri, Sep 25, 1998	24.50	24.56	24.38	24.44
8	NYSE	IT	Thu, Sep 24, 1998	24.88	24.88	24.44	24.50
7	NYSE	IT	Wed, Sep 23, 1998	24.44	24.69	24.44	24.63
6	NYSE	IT	Tue, Sep 22, 1998	24.00	24.69	24.00	24.19
5	NYSE	IT	Mon, Sep 21, 1998	24.69	24.69	23.50	23.94
4	NYSE	IT	Fri, Sep 18, 1998	25.31	25.38	24.81	24.94
3	NYSE	IT	Thu, Sep 17, 1998	25.13	25.56	25.00	25.25
2	NYSE	IT	Wed, Sep 16, 1998	25.56	26.00	25.38	25.38
1	NYSE	IT	Tue, Sep 15, 1998	26.00	26.38	25.50	25.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Gartner Inc NYSE:IT 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