Moody's Corporation NYSE:MCO Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MCO	Fri, Mar 1, 2024	378.39	383.65	377.51	382.04
7999	NYSE	MCO	Thu, Feb 29, 2024	380.93	383.84	378.36	379.42
7998	NYSE	MCO	Wed, Feb 28, 2024	377.10	381.38	376.59	379.86
7997	NYSE	MCO	Tue, Feb 27, 2024	379.71	379.71	375.72	377.67
7996	NYSE	MCO	Mon, Feb 26, 2024	385.87	387.00	379.89	380.12
7995	NYSE	MCO	Fri, Feb 23, 2024	382.93	386.53	382.93	385.51
7994	NYSE	MCO	Thu, Feb 22, 2024	380.48	384.23	377.83	381.90
7993	NYSE	MCO	Wed, Feb 21, 2024	373.81	377.02	371.77	375.01
7992	NYSE	MCO	Tue, Feb 20, 2024	369.46	376.06	368.25	375.32
7991	NYSE	MCO	Fri, Feb 16, 2024	372.19	375.54	368.79	370.76
7990	NYSE	MCO	Thu, Feb 15, 2024	367.98	375.71	367.98	373.24
7989	NYSE	MCO	Wed, Feb 14, 2024	370.00	371.63	363.49	366.48
7988	NYSE	MCO	Tue, Feb 13, 2024	378.43	385.81	365.76	369.23
7987	NYSE	MCO	Mon, Feb 12, 2024	407.60	407.62	401.00	401.09
7986	NYSE	MCO	Fri, Feb 9, 2024	398.00	405.34	396.12	405.17
7985	NYSE	MCO	Thu, Feb 8, 2024	400.21	400.62	393.40	398.00
7984	NYSE	MCO	Wed, Feb 7, 2024	401.68	406.30	399.34	404.85
7983	NYSE	MCO	Tue, Feb 6, 2024	397.57	398.28	394.77	398.05
7982	NYSE	MCO	Mon, Feb 5, 2024	396.56	399.31	393.18	396.99
7981	NYSE	MCO	Fri, Feb 2, 2024	400.00	403.17	394.34	399.60
7980	NYSE	MCO	Thu, Feb 1, 2024	391.99	402.54	390.99	402.54
7979	NYSE	MCO	Wed, Jan 31, 2024	397.37	399.36	391.50	392.04
7978	NYSE	MCO	Tue, Jan 30, 2024	392.00	397.27	390.99	396.51
7977	NYSE	MCO	Mon, Jan 29, 2024	388.72	391.39	385.66	391.27
7976	NYSE	MCO	Fri, Jan 26, 2024	392.37	392.73	388.94	389.29
7975	NYSE	MCO	Thu, Jan 25, 2024	391.48	392.78	389.46	392.60
7974	NYSE	MCO	Wed, Jan 24, 2024	391.48	392.09	389.52	389.94
7973	NYSE	MCO	Tue, Jan 23, 2024	390.07	390.07	385.27	389.82
7972	NYSE	MCO	Mon, Jan 22, 2024	387.61	390.44	387.10	388.79
7971	NYSE	MCO	Fri, Jan 19, 2024	385.46	388.13	383.39	386.84
7970	NYSE	MCO	Thu, Jan 18, 2024	381.26	384.45	379.10	383.20
7969	NYSE	MCO	Wed, Jan 17, 2024	379.01	383.70	379.01	381.28
7968	NYSE	MCO	Tue, Jan 16, 2024	376.50	381.94	375.93	381.73
7967	NYSE	MCO	Fri, Jan 12, 2024	379.85	380.00	375.87	379.79
7966	NYSE	MCO	Thu, Jan 11, 2024	376.50	376.82	371.03	376.80
7965	NYSE	MCO	Wed, Jan 10, 2024	375.06	376.67	372.54	376.59
7964	NYSE	MCO	Tue, Jan 9, 2024	372.50	375.12	371.36	373.07
7963	NYSE	MCO	Mon, Jan 8, 2024	373.09	376.64	372.01	375.70
7962	NYSE	MCO	Fri, Jan 5, 2024	374.34	376.54	370.40	371.69
7961	NYSE	MCO	Thu, Jan 4, 2024	375.86	378.59	374.33	374.49
7960	NYSE	MCO	Wed, Jan 3, 2024	379.29	379.91	373.58	375.23
7959	NYSE	MCO	Tue, Jan 2, 2024	386.03	388.58	379.62	381.81
7958	NYSE	MCO	Fri, Dec 29, 2023	390.63	393.45	388.74	390.56
7957	NYSE	MCO	Thu, Dec 28, 2023	390.41	392.25	389.80	390.63
7956	NYSE	MCO	Wed, Dec 27, 2023	388.06	390.91	386.46	390.21
7955	NYSE	MCO	Tue, Dec 26, 2023	386.38	389.34	385.64	388.32
7954	NYSE	MCO	Fri, Dec 22, 2023	388.66	389.46	385.39	387.58
7953	NYSE	MCO	Thu, Dec 21, 2023	383.79	386.28	380.94	386.13
7952	NYSE	MCO	Wed, Dec 20, 2023	391.10	393.67	381.99	382.45
7951	NYSE	MCO	Tue, Dec 19, 2023	390.29	393.09	389.36	390.53
7950	NYSE	MCO	Mon, Dec 18, 2023	389.75	391.55	387.35	390.99
7949	NYSE	MCO	Fri, Dec 15, 2023	393.09	393.09	386.67	389.06
7948	NYSE	MCO	Thu, Dec 14, 2023	394.71	396.91	390.48	391.62
7947	NYSE	MCO	Wed, Dec 13, 2023	381.82	391.26	380.21	390.82
7946	NYSE	MCO	Tue, Dec 12, 2023	378.36	380.71	377.96	380.57
7945	NYSE	MCO	Mon, Dec 11, 2023	374.52	378.82	372.00	377.59
7944	NYSE	MCO	Fri, Dec 8, 2023	371.99	378.32	369.99	374.61
7943	NYSE	MCO	Thu, Dec 7, 2023	374.19	375.72	371.46	372.63
7942	NYSE	MCO	Wed, Dec 6, 2023	376.89	378.18	372.99	373.43
7941	NYSE	MCO	Tue, Dec 5, 2023	373.35	375.90	369.22	375.66
7940	NYSE	MCO	Mon, Dec 4, 2023	368.76	374.38	368.50	373.94
7939	NYSE	MCO	Fri, Dec 1, 2023	364.00	371.19	361.71	371.05
7938	NYSE	MCO	Thu, Nov 30, 2023	360.43	365.20	358.68	364.96
7937	NYSE	MCO	Wed, Nov 29, 2023	363.24	364.07	361.42	361.89
7936	NYSE	MCO	Tue, Nov 28, 2023	360.26	362.81	358.49	361.18
7935	NYSE	MCO	Mon, Nov 27, 2023	361.36	362.20	359.39	361.30
7934	NYSE	MCO	Fri, Nov 24, 2023	364.96	364.96	361.22	362.38
7933	NYSE	MCO	Wed, Nov 22, 2023	364.92	368.67	363.96	364.55
7932	NYSE	MCO	Tue, Nov 21, 2023	361.70	364.65	360.81	363.03
7931	NYSE	MCO	Mon, Nov 20, 2023	356.47	361.88	355.77	361.11
7930	NYSE	MCO	Fri, Nov 17, 2023	354.58	357.66	353.29	356.67
7929	NYSE	MCO	Thu, Nov 16, 2023	352.90	354.73	352.17	353.57
7928	NYSE	MCO	Wed, Nov 15, 2023	350.76	353.90	350.38	350.70
7927	NYSE	MCO	Tue, Nov 14, 2023	348.23	353.16	344.60	351.17
7926	NYSE	MCO	Mon, Nov 13, 2023	342.70	345.09	342.16	343.51
7925	NYSE	MCO	Fri, Nov 10, 2023	341.97	345.03	338.82	344.57
7924	NYSE	MCO	Thu, Nov 9, 2023	340.00	343.14	337.80	339.88
7923	NYSE	MCO	Wed, Nov 8, 2023	335.51	339.32	334.78	338.73
7922	NYSE	MCO	Tue, Nov 7, 2023	333.98	338.48	332.05	335.87
7921	NYSE	MCO	Mon, Nov 6, 2023	331.24	333.71	329.72	333.44
7920	NYSE	MCO	Fri, Nov 3, 2023	330.00	336.15	329.23	331.42
7919	NYSE	MCO	Thu, Nov 2, 2023	318.99	327.37	317.54	326.83
7918	NYSE	MCO	Wed, Nov 1, 2023	308.69	314.98	307.23	312.88
7917	NYSE	MCO	Tue, Oct 31, 2023	306.21	309.52	303.98	308.00
7916	NYSE	MCO	Mon, Oct 30, 2023	304.78	307.75	298.86	306.32
7915	NYSE	MCO	Fri, Oct 27, 2023	310.74	311.36	300.98	301.97
7914	NYSE	MCO	Thu, Oct 26, 2023	312.13	315.23	310.00	310.09
7913	NYSE	MCO	Wed, Oct 25, 2023	319.02	324.96	312.28	314.26
7912	NYSE	MCO	Tue, Oct 24, 2023	310.00	311.68	303.06	305.61
7911	NYSE	MCO	Mon, Oct 23, 2023	307.18	312.74	307.16	309.05
7910	NYSE	MCO	Fri, Oct 20, 2023	310.38	311.61	307.83	309.60
7909	NYSE	MCO	Thu, Oct 19, 2023	314.38	316.51	310.42	311.58
7908	NYSE	MCO	Wed, Oct 18, 2023	318.99	319.15	313.98	314.02
7907	NYSE	MCO	Tue, Oct 17, 2023	319.34	324.86	318.42	321.40
7906	NYSE	MCO	Mon, Oct 16, 2023	320.33	325.10	318.67	321.42
7905	NYSE	MCO	Fri, Oct 13, 2023	320.28	321.20	314.75	317.40
7904	NYSE	MCO	Thu, Oct 12, 2023	327.39	327.39	318.16	319.93
7903	NYSE	MCO	Wed, Oct 11, 2023	324.40	326.03	322.76	325.52
7902	NYSE	MCO	Tue, Oct 10, 2023	318.08	324.74	317.48	321.87
7901	NYSE	MCO	Mon, Oct 9, 2023	315.15	319.37	314.65	318.37
7900	NYSE	MCO	Fri, Oct 6, 2023	312.16	318.72	310.81	317.11
7899	NYSE	MCO	Thu, Oct 5, 2023	313.54	314.90	311.60	313.99
7898	NYSE	MCO	Wed, Oct 4, 2023	309.25	314.92	307.80	314.49
7897	NYSE	MCO	Tue, Oct 3, 2023	314.35	315.10	306.92	307.80
7896	NYSE	MCO	Mon, Oct 2, 2023	313.94	319.53	313.70	316.22
7895	NYSE	MCO	Fri, Sep 29, 2023	320.93	322.24	315.33	316.17
7894	NYSE	MCO	Thu, Sep 28, 2023	315.10	319.73	315.10	318.46
7893	NYSE	MCO	Wed, Sep 27, 2023	316.68	319.02	312.91	314.51
7892	NYSE	MCO	Tue, Sep 26, 2023	319.60	320.79	315.12	315.43
7891	NYSE	MCO	Mon, Sep 25, 2023	323.20	324.66	321.71	322.81
7890	NYSE	MCO	Fri, Sep 22, 2023	324.28	327.65	323.86	324.22
7889	NYSE	MCO	Thu, Sep 21, 2023	333.66	335.28	323.93	324.27
7888	NYSE	MCO	Wed, Sep 20, 2023	341.78	342.94	335.68	335.85
7887	NYSE	MCO	Tue, Sep 19, 2023	342.72	343.66	338.14	340.69
7886	NYSE	MCO	Mon, Sep 18, 2023	340.50	344.97	339.85	343.40
7885	NYSE	MCO	Fri, Sep 15, 2023	343.99	346.90	340.98	341.19
7884	NYSE	MCO	Thu, Sep 14, 2023	346.28	350.46	344.06	348.86
7883	NYSE	MCO	Wed, Sep 13, 2023	339.77	344.21	338.94	343.20
7882	NYSE	MCO	Tue, Sep 12, 2023	337.71	341.35	337.19	339.21
7881	NYSE	MCO	Mon, Sep 11, 2023	341.24	341.39	337.76	339.76
7880	NYSE	MCO	Fri, Sep 8, 2023	342.50	343.09	339.32	339.77
7879	NYSE	MCO	Thu, Sep 7, 2023	338.94	343.07	338.36	342.12
7878	NYSE	MCO	Wed, Sep 6, 2023	337.95	341.77	337.31	340.68
7877	NYSE	MCO	Tue, Sep 5, 2023	338.80	340.38	335.74	338.30
7876	NYSE	MCO	Fri, Sep 1, 2023	339.69	343.03	338.21	339.32
7875	NYSE	MCO	Thu, Aug 31, 2023	338.82	340.00	336.11	336.80
7874	NYSE	MCO	Wed, Aug 30, 2023	337.83	340.73	337.50	338.83
7873	NYSE	MCO	Tue, Aug 29, 2023	334.07	338.43	334.01	337.79
7872	NYSE	MCO	Mon, Aug 28, 2023	334.43	337.50	334.30	334.73
7871	NYSE	MCO	Fri, Aug 25, 2023	333.29	335.66	331.10	334.43
7870	NYSE	MCO	Thu, Aug 24, 2023	335.49	338.66	330.93	331.04
7869	NYSE	MCO	Wed, Aug 23, 2023	328.62	335.99	327.43	334.67
7868	NYSE	MCO	Tue, Aug 22, 2023	326.24	329.48	324.79	327.01
7867	NYSE	MCO	Mon, Aug 21, 2023	327.18	328.19	323.11	324.78
7866	NYSE	MCO	Fri, Aug 18, 2023	324.65	327.71	323.01	327.02
7865	NYSE	MCO	Thu, Aug 17, 2023	331.54	332.96	328.26	328.50
7864	NYSE	MCO	Wed, Aug 16, 2023	331.23	335.54	330.93	330.79
7863	NYSE	MCO	Tue, Aug 15, 2023	336.78	337.93	331.65	332.74
7862	NYSE	MCO	Mon, Aug 14, 2023	336.81	339.45	335.78	338.78
7861	NYSE	MCO	Fri, Aug 11, 2023	337.69	338.77	335.45	336.70
7860	NYSE	MCO	Thu, Aug 10, 2023	339.04	342.00	337.34	339.29
7859	NYSE	MCO	Wed, Aug 9, 2023	337.32	340.88	336.93	337.78
7858	NYSE	MCO	Tue, Aug 8, 2023	339.89	339.89	333.69	337.82
7857	NYSE	MCO	Mon, Aug 7, 2023	342.13	342.44	339.21	342.41
7856	NYSE	MCO	Fri, Aug 4, 2023	338.35	343.33	336.26	340.05
7855	NYSE	MCO	Thu, Aug 3, 2023	341.19	342.04	336.70	338.05
7854	NYSE	MCO	Wed, Aug 2, 2023	348.10	349.81	342.19	343.67
7853	NYSE	MCO	Tue, Aug 1, 2023	350.45	353.33	349.71	352.36
7852	NYSE	MCO	Mon, Jul 31, 2023	354.75	354.92	350.19	352.75
7851	NYSE	MCO	Fri, Jul 28, 2023	355.50	357.08	351.43	353.46
7850	NYSE	MCO	Thu, Jul 27, 2023	358.90	358.90	347.84	351.39
7849	NYSE	MCO	Wed, Jul 26, 2023	360.90	361.76	354.23	359.25
7848	NYSE	MCO	Tue, Jul 25, 2023	354.55	363.19	351.84	361.70
7847	NYSE	MCO	Mon, Jul 24, 2023	357.21	359.28	355.33	356.88
7846	NYSE	MCO	Fri, Jul 21, 2023	359.55	359.62	356.65	357.78
7845	NYSE	MCO	Thu, Jul 20, 2023	357.51	361.00	357.21	358.85
7844	NYSE	MCO	Wed, Jul 19, 2023	359.03	361.39	357.72	359.54
7843	NYSE	MCO	Tue, Jul 18, 2023	355.58	359.88	355.14	359.44
7842	NYSE	MCO	Mon, Jul 17, 2023	354.25	357.11	351.96	356.41
7841	NYSE	MCO	Fri, Jul 14, 2023	351.24	353.75	350.21	353.15
7840	NYSE	MCO	Thu, Jul 13, 2023	349.26	351.78	347.79	350.51
7839	NYSE	MCO	Wed, Jul 12, 2023	344.26	348.24	342.97	347.21
7838	NYSE	MCO	Tue, Jul 11, 2023	341.81	342.58	338.03	339.26
7837	NYSE	MCO	Mon, Jul 10, 2023	340.14	344.59	340.14	342.10
7836	NYSE	MCO	Fri, Jul 7, 2023	339.68	344.44	338.80	339.57
7835	NYSE	MCO	Thu, Jul 6, 2023	342.53	343.17	338.59	342.22
7834	NYSE	MCO	Wed, Jul 5, 2023	344.50	347.31	342.96	346.96
7833	NYSE	MCO	Mon, Jul 3, 2023	345.81	346.58	341.80	346.39
7832	NYSE	MCO	Fri, Jun 30, 2023	347.19	350.97	346.00	347.72
7831	NYSE	MCO	Thu, Jun 29, 2023	341.88	344.84	340.42	344.45
7830	NYSE	MCO	Wed, Jun 28, 2023	338.77	341.75	337.27	341.59
7829	NYSE	MCO	Tue, Jun 27, 2023	336.95	339.62	335.73	338.83
7828	NYSE	MCO	Mon, Jun 26, 2023	336.59	337.43	334.18	334.76
7827	NYSE	MCO	Fri, Jun 23, 2023	333.55	338.23	331.62	337.28
7826	NYSE	MCO	Thu, Jun 22, 2023	336.17	337.06	333.00	335.84
7825	NYSE	MCO	Wed, Jun 21, 2023	338.20	339.40	334.15	338.54
7824	NYSE	MCO	Tue, Jun 20, 2023	338.34	341.38	338.34	340.19
7823	NYSE	MCO	Fri, Jun 16, 2023	350.39	351.06	341.76	341.85
7822	NYSE	MCO	Thu, Jun 15, 2023	341.11	350.00	340.47	348.31
7821	NYSE	MCO	Wed, Jun 14, 2023	338.80	343.12	338.67	340.71
7820	NYSE	MCO	Tue, Jun 13, 2023	335.50	340.82	335.50	338.80
7819	NYSE	MCO	Mon, Jun 12, 2023	335.73	337.40	332.95	335.59
7818	NYSE	MCO	Fri, Jun 9, 2023	333.87	338.26	332.63	335.48
7817	NYSE	MCO	Thu, Jun 8, 2023	326.74	333.90	324.78	333.24
7816	NYSE	MCO	Wed, Jun 7, 2023	331.42	332.18	326.32	327.48
7815	NYSE	MCO	Tue, Jun 6, 2023	328.34	331.41	328.34	330.69
7814	NYSE	MCO	Mon, Jun 5, 2023	326.38	330.43	325.85	326.99
7813	NYSE	MCO	Fri, Jun 2, 2023	325.78	329.70	325.00	326.99
7812	NYSE	MCO	Thu, Jun 1, 2023	316.55	324.95	316.55	323.67
7811	NYSE	MCO	Wed, May 31, 2023	313.05	317.00	310.84	316.88
7810	NYSE	MCO	Tue, May 30, 2023	315.24	319.62	312.98	313.54
7809	NYSE	MCO	Fri, May 26, 2023	309.77	313.30	309.04	313.00
7808	NYSE	MCO	Thu, May 25, 2023	310.54	311.00	308.49	309.67
7807	NYSE	MCO	Wed, May 24, 2023	310.97	311.94	308.27	309.03
7806	NYSE	MCO	Tue, May 23, 2023	318.36	319.94	311.85	312.79
7805	NYSE	MCO	Mon, May 22, 2023	314.92	322.22	314.92	321.38
7804	NYSE	MCO	Fri, May 19, 2023	315.10	317.96	312.97	315.03
7803	NYSE	MCO	Thu, May 18, 2023	308.95	314.37	308.00	314.15
7802	NYSE	MCO	Wed, May 17, 2023	309.94	311.36	306.71	308.71
7801	NYSE	MCO	Tue, May 16, 2023	309.84	310.84	307.03	307.43
7800	NYSE	MCO	Mon, May 15, 2023	310.90	314.05	309.89	311.08
7799	NYSE	MCO	Fri, May 12, 2023	310.04	311.31	307.90	309.71
7798	NYSE	MCO	Thu, May 11, 2023	311.11	311.36	308.60	308.95
7797	NYSE	MCO	Wed, May 10, 2023	308.76	310.99	307.12	310.58
7796	NYSE	MCO	Tue, May 9, 2023	304.63	307.59	304.10	305.93
7795	NYSE	MCO	Mon, May 8, 2023	305.73	306.62	304.11	305.94
7794	NYSE	MCO	Fri, May 5, 2023	303.36	305.67	303.00	304.64
7793	NYSE	MCO	Thu, May 4, 2023	299.38	301.35	296.45	299.65
7792	NYSE	MCO	Wed, May 3, 2023	307.03	309.02	299.94	300.23
7791	NYSE	MCO	Tue, May 2, 2023	310.70	311.16	304.08	305.77
7790	NYSE	MCO	Mon, May 1, 2023	312.23	314.97	311.92	313.28
7789	NYSE	MCO	Fri, Apr 28, 2023	311.14	313.42	309.02	313.12
7788	NYSE	MCO	Thu, Apr 27, 2023	308.24	312.24	305.44	311.40
7787	NYSE	MCO	Wed, Apr 26, 2023	306.73	308.80	303.95	304.92
7786	NYSE	MCO	Tue, Apr 25, 2023	306.75	316.55	305.34	306.45
7785	NYSE	MCO	Mon, Apr 24, 2023	304.23	304.65	300.64	302.65
7784	NYSE	MCO	Fri, Apr 21, 2023	303.95	304.00	299.83	303.59
7783	NYSE	MCO	Thu, Apr 20, 2023	300.21	304.37	300.21	302.73
7782	NYSE	MCO	Wed, Apr 19, 2023	303.70	305.66	302.64	303.14
7781	NYSE	MCO	Tue, Apr 18, 2023	304.83	305.68	302.28	305.33
7780	NYSE	MCO	Mon, Apr 17, 2023	301.15	304.07	299.80	303.36
7779	NYSE	MCO	Fri, Apr 14, 2023	303.85	306.07	300.84	302.32
7778	NYSE	MCO	Thu, Apr 13, 2023	299.37	304.01	297.64	303.90
7777	NYSE	MCO	Wed, Apr 12, 2023	302.65	303.83	297.78	298.18
7776	NYSE	MCO	Tue, Apr 11, 2023	296.81	300.21	296.81	299.32
7775	NYSE	MCO	Mon, Apr 10, 2023	295.08	296.77	290.98	295.66
7774	NYSE	MCO	Thu, Apr 6, 2023	302.02	302.84	296.16	298.62
7773	NYSE	MCO	Wed, Apr 5, 2023	303.23	304.04	300.28	302.85
7772	NYSE	MCO	Tue, Apr 4, 2023	305.97	310.29	302.39	303.94
7771	NYSE	MCO	Mon, Apr 3, 2023	304.16	305.83	301.23	304.30
7770	NYSE	MCO	Fri, Mar 31, 2023	303.16	306.22	301.00	306.02
7769	NYSE	MCO	Thu, Mar 30, 2023	302.59	303.96	298.92	300.94
7768	NYSE	MCO	Wed, Mar 29, 2023	297.60	299.99	296.63	299.55
7767	NYSE	MCO	Tue, Mar 28, 2023	293.07	294.80	292.00	293.99
7766	NYSE	MCO	Mon, Mar 27, 2023	296.42	296.65	291.60	293.18
7765	NYSE	MCO	Fri, Mar 24, 2023	287.39	293.40	285.13	292.73
7764	NYSE	MCO	Thu, Mar 23, 2023	290.79	294.21	288.81	290.37
7763	NYSE	MCO	Wed, Mar 22, 2023	296.65	300.58	290.77	290.83
7762	NYSE	MCO	Tue, Mar 21, 2023	295.37	298.62	293.80	297.09
7761	NYSE	MCO	Mon, Mar 20, 2023	295.35	295.35	288.43	291.44
7760	NYSE	MCO	Fri, Mar 17, 2023	296.26	299.76	291.05	294.25
7759	NYSE	MCO	Thu, Mar 16, 2023	291.19	300.32	290.48	297.95
7758	NYSE	MCO	Wed, Mar 15, 2023	288.80	293.11	287.10	292.79
7757	NYSE	MCO	Tue, Mar 14, 2023	289.93	296.22	288.74	293.02
7756	NYSE	MCO	Mon, Mar 13, 2023	280.16	289.72	278.23	285.31
7755	NYSE	MCO	Fri, Mar 10, 2023	295.67	296.49	283.89	285.09
7754	NYSE	MCO	Thu, Mar 9, 2023	295.70	302.95	293.55	295.05
7753	NYSE	MCO	Wed, Mar 8, 2023	293.35	295.74	291.35	294.12
7752	NYSE	MCO	Tue, Mar 7, 2023	303.75	304.07	292.74	293.49
7751	NYSE	MCO	Mon, Mar 6, 2023	298.74	304.20	298.65	303.48
7750	NYSE	MCO	Fri, Mar 3, 2023	293.23	299.39	292.20	298.62
7749	NYSE	MCO	Thu, Mar 2, 2023	285.15	290.61	284.80	290.34
7748	NYSE	MCO	Wed, Mar 1, 2023	288.38	292.88	288.38	289.28
7747	NYSE	MCO	Tue, Feb 28, 2023	289.23	293.87	288.05	290.15
7746	NYSE	MCO	Mon, Feb 27, 2023	294.03	294.03	288.86	289.71
7745	NYSE	MCO	Fri, Feb 24, 2023	287.98	290.31	286.33	289.24
7744	NYSE	MCO	Thu, Feb 23, 2023	295.00	296.50	289.44	294.44
7743	NYSE	MCO	Wed, Feb 22, 2023	295.48	296.92	291.92	293.64
7742	NYSE	MCO	Tue, Feb 21, 2023	297.03	298.13	292.52	294.84
7741	NYSE	MCO	Fri, Feb 17, 2023	299.84	302.09	297.74	301.45
7740	NYSE	MCO	Thu, Feb 16, 2023	305.01	306.17	302.11	302.50
7739	NYSE	MCO	Wed, Feb 15, 2023	305.66	310.87	305.66	310.46
7738	NYSE	MCO	Tue, Feb 14, 2023	312.98	314.53	309.05	309.07
7737	NYSE	MCO	Mon, Feb 13, 2023	307.88	313.56	307.61	313.55
7736	NYSE	MCO	Fri, Feb 10, 2023	304.66	307.24	303.44	306.77
7735	NYSE	MCO	Thu, Feb 9, 2023	315.11	315.11	305.96	307.01
7734	NYSE	MCO	Wed, Feb 8, 2023	316.53	317.27	311.11	311.99
7733	NYSE	MCO	Tue, Feb 7, 2023	312.09	318.36	310.08	317.89
7732	NYSE	MCO	Mon, Feb 6, 2023	319.49	320.15	313.60	314.52
7731	NYSE	MCO	Fri, Feb 3, 2023	322.68	325.28	318.04	324.36
7730	NYSE	MCO	Thu, Feb 2, 2023	328.88	335.91	326.20	329.49
7729	NYSE	MCO	Wed, Feb 1, 2023	320.80	326.16	318.52	323.27
7728	NYSE	MCO	Tue, Jan 31, 2023	319.21	324.25	316.54	322.75
7727	NYSE	MCO	Mon, Jan 30, 2023	315.62	318.83	313.41	314.20
7726	NYSE	MCO	Fri, Jan 27, 2023	315.55	320.92	315.33	319.58
7725	NYSE	MCO	Thu, Jan 26, 2023	317.27	318.94	314.04	318.21
7724	NYSE	MCO	Wed, Jan 25, 2023	310.74	315.87	307.60	315.73
7723	NYSE	MCO	Tue, Jan 24, 2023	317.47	319.95	313.93	315.36
7722	NYSE	MCO	Mon, Jan 23, 2023	318.16	324.56	318.10	320.19
7721	NYSE	MCO	Fri, Jan 20, 2023	315.01	322.39	313.08	320.47
7720	NYSE	MCO	Thu, Jan 19, 2023	312.25	317.23	308.22	312.96
7719	NYSE	MCO	Wed, Jan 18, 2023	316.73	321.62	314.84	316.48
7718	NYSE	MCO	Tue, Jan 17, 2023	314.60	317.23	312.49	313.58
7717	NYSE	MCO	Fri, Jan 13, 2023	309.02	315.00	308.92	314.53
7716	NYSE	MCO	Thu, Jan 12, 2023	309.66	312.90	304.20	312.40
7715	NYSE	MCO	Wed, Jan 11, 2023	299.95	308.06	298.94	307.43
7714	NYSE	MCO	Tue, Jan 10, 2023	289.86	297.44	289.86	297.25
7713	NYSE	MCO	Mon, Jan 9, 2023	292.29	297.76	290.40	290.79
7712	NYSE	MCO	Fri, Jan 6, 2023	278.72	289.78	275.67	289.70
7711	NYSE	MCO	Thu, Jan 5, 2023	280.48	281.77	275.90	276.69
7710	NYSE	MCO	Wed, Jan 4, 2023	281.47	285.61	279.87	284.11
7709	NYSE	MCO	Tue, Jan 3, 2023	283.50	284.90	274.81	276.47
7708	NYSE	MCO	Fri, Dec 30, 2022	279.29	279.65	275.01	278.62
7707	NYSE	MCO	Thu, Dec 29, 2022	276.00	283.09	275.73	282.93
7706	NYSE	MCO	Wed, Dec 28, 2022	276.24	279.35	272.70	273.02
7705	NYSE	MCO	Tue, Dec 27, 2022	277.83	278.92	275.20	276.36
7704	NYSE	MCO	Fri, Dec 23, 2022	278.39	280.63	276.87	278.82
7703	NYSE	MCO	Thu, Dec 22, 2022	280.24	281.00	275.19	279.19
7702	NYSE	MCO	Wed, Dec 21, 2022	278.19	282.51	276.62	282.42
7701	NYSE	MCO	Tue, Dec 20, 2022	276.97	279.63	274.81	274.88
7700	NYSE	MCO	Mon, Dec 19, 2022	279.77	281.22	276.20	278.32
7699	NYSE	MCO	Fri, Dec 16, 2022	282.35	284.40	279.15	281.76
7698	NYSE	MCO	Thu, Dec 15, 2022	292.51	293.31	286.42	286.86
7697	NYSE	MCO	Wed, Dec 14, 2022	300.20	305.27	294.87	297.62
7696	NYSE	MCO	Tue, Dec 13, 2022	307.38	310.64	298.32	301.63
7695	NYSE	MCO	Mon, Dec 12, 2022	288.74	291.09	287.45	291.04
7694	NYSE	MCO	Fri, Dec 9, 2022	288.50	290.74	287.46	287.97
7693	NYSE	MCO	Thu, Dec 8, 2022	291.17	294.45	288.99	289.86
7692	NYSE	MCO	Wed, Dec 7, 2022	291.15	293.96	289.55	290.68
7691	NYSE	MCO	Tue, Dec 6, 2022	293.12	294.36	291.16	292.60
7690	NYSE	MCO	Mon, Dec 5, 2022	297.39	298.46	290.50	291.30
7689	NYSE	MCO	Fri, Dec 2, 2022	301.28	303.84	297.47	301.73
7688	NYSE	MCO	Thu, Dec 1, 2022	300.66	308.87	300.66	306.08
7687	NYSE	MCO	Wed, Nov 30, 2022	289.21	298.46	284.43	298.27
7686	NYSE	MCO	Tue, Nov 29, 2022	291.09	292.87	288.12	289.53
7685	NYSE	MCO	Mon, Nov 28, 2022	296.02	301.02	291.39	291.89
7684	NYSE	MCO	Fri, Nov 25, 2022	296.49	302.33	295.73	301.00
7683	NYSE	MCO	Wed, Nov 23, 2022	294.55	299.11	293.18	297.96
7682	NYSE	MCO	Tue, Nov 22, 2022	292.53	295.26	290.28	294.36
7681	NYSE	MCO	Mon, Nov 21, 2022	290.13	294.07	288.60	291.24
7680	NYSE	MCO	Fri, Nov 18, 2022	294.55	296.37	287.56	292.33
7679	NYSE	MCO	Thu, Nov 17, 2022	291.07	291.07	285.48	289.80
7678	NYSE	MCO	Wed, Nov 16, 2022	298.01	299.13	294.24	296.74
7677	NYSE	MCO	Tue, Nov 15, 2022	302.54	304.61	295.83	298.74
7676	NYSE	MCO	Mon, Nov 14, 2022	306.33	307.60	293.45	293.60
7675	NYSE	MCO	Fri, Nov 11, 2022	297.25	312.86	295.22	310.37
7674	NYSE	MCO	Thu, Nov 10, 2022	278.18	294.65	275.00	294.26
7673	NYSE	MCO	Wed, Nov 9, 2022	265.29	267.52	261.71	262.48
7672	NYSE	MCO	Tue, Nov 8, 2022	265.85	270.00	264.15	267.14
7671	NYSE	MCO	Mon, Nov 7, 2022	262.79	264.69	260.12	264.39
7670	NYSE	MCO	Fri, Nov 4, 2022	258.47	260.97	254.00	258.96
7669	NYSE	MCO	Thu, Nov 3, 2022	252.35	257.07	251.98	254.62
7668	NYSE	MCO	Wed, Nov 2, 2022	263.43	266.68	256.09	256.11
7667	NYSE	MCO	Tue, Nov 1, 2022	268.90	270.74	263.61	264.35
7666	NYSE	MCO	Mon, Oct 31, 2022	266.79	268.70	263.88	264.87
7665	NYSE	MCO	Fri, Oct 28, 2022	260.25	269.99	259.16	269.09
7664	NYSE	MCO	Thu, Oct 27, 2022	258.95	263.69	258.04	261.00
7663	NYSE	MCO	Wed, Oct 26, 2022	257.10	262.88	254.89	256.97
7662	NYSE	MCO	Tue, Oct 25, 2022	241.13	258.92	239.75	257.62
7661	NYSE	MCO	Mon, Oct 24, 2022	243.82	246.61	240.31	244.98
7660	NYSE	MCO	Fri, Oct 21, 2022	236.77	242.54	233.22	242.03
7659	NYSE	MCO	Thu, Oct 20, 2022	242.23	245.41	235.93	237.41
7658	NYSE	MCO	Wed, Oct 19, 2022	243.16	245.41	239.51	241.88
7657	NYSE	MCO	Tue, Oct 18, 2022	250.68	251.16	245.26	245.93
7656	NYSE	MCO	Mon, Oct 17, 2022	240.36	244.95	240.36	243.06
7655	NYSE	MCO	Fri, Oct 14, 2022	244.35	247.52	235.01	235.25
7654	NYSE	MCO	Thu, Oct 13, 2022	232.52	243.78	230.16	241.83
7653	NYSE	MCO	Wed, Oct 12, 2022	241.16	242.21	238.22	239.55
7652	NYSE	MCO	Tue, Oct 11, 2022	241.90	244.73	238.32	240.88
7651	NYSE	MCO	Mon, Oct 10, 2022	247.30	247.30	240.99	243.07
7650	NYSE	MCO	Fri, Oct 7, 2022	251.18	252.24	243.80	245.46
7649	NYSE	MCO	Thu, Oct 6, 2022	261.19	262.55	252.75	254.07
7648	NYSE	MCO	Wed, Oct 5, 2022	258.31	264.12	257.48	261.86
7647	NYSE	MCO	Tue, Oct 4, 2022	254.69	262.21	253.78	261.98
7646	NYSE	MCO	Mon, Oct 3, 2022	244.46	252.31	242.61	250.87
7645	NYSE	MCO	Fri, Sep 30, 2022	246.33	249.61	242.70	243.11
7644	NYSE	MCO	Thu, Sep 29, 2022	249.82	249.82	244.65	246.56
7643	NYSE	MCO	Wed, Sep 28, 2022	251.46	254.35	249.51	251.98
7642	NYSE	MCO	Tue, Sep 27, 2022	253.49	254.80	247.84	249.74
7641	NYSE	MCO	Mon, Sep 26, 2022	254.57	254.86	248.51	250.32
7640	NYSE	MCO	Fri, Sep 23, 2022	253.87	255.54	250.18	254.69
7639	NYSE	MCO	Thu, Sep 22, 2022	265.71	267.18	253.23	255.30
7638	NYSE	MCO	Wed, Sep 21, 2022	273.10	275.93	266.69	266.70
7637	NYSE	MCO	Tue, Sep 20, 2022	275.82	276.70	267.93	270.81
7636	NYSE	MCO	Mon, Sep 19, 2022	278.10	279.68	275.90	278.51
7635	NYSE	MCO	Fri, Sep 16, 2022	279.03	280.84	276.83	280.29
7634	NYSE	MCO	Thu, Sep 15, 2022	286.16	287.31	280.50	282.31
7633	NYSE	MCO	Wed, Sep 14, 2022	292.19	292.50	283.01	286.21
7632	NYSE	MCO	Tue, Sep 13, 2022	296.70	296.70	290.34	290.71
7631	NYSE	MCO	Mon, Sep 12, 2022	302.10	303.74	300.63	303.33
7630	NYSE	MCO	Fri, Sep 9, 2022	298.01	300.50	296.55	299.54
7629	NYSE	MCO	Thu, Sep 8, 2022	291.74	296.50	290.87	296.11
7628	NYSE	MCO	Wed, Sep 7, 2022	288.15	294.82	286.68	294.43
7627	NYSE	MCO	Tue, Sep 6, 2022	285.38	290.38	283.69	287.90
7626	NYSE	MCO	Fri, Sep 2, 2022	290.19	290.65	282.36	284.40
7625	NYSE	MCO	Thu, Sep 1, 2022	284.01	286.93	279.47	286.78
7624	NYSE	MCO	Wed, Aug 31, 2022	289.22	289.69	283.93	284.52
7623	NYSE	MCO	Tue, Aug 30, 2022	291.97	292.40	285.17	286.80
7622	NYSE	MCO	Mon, Aug 29, 2022	291.26	293.79	289.60	290.10
7621	NYSE	MCO	Fri, Aug 26, 2022	306.20	306.71	292.64	292.91
7620	NYSE	MCO	Thu, Aug 25, 2022	300.14	306.26	298.13	306.05
7619	NYSE	MCO	Wed, Aug 24, 2022	298.71	301.65	298.49	298.85
7618	NYSE	MCO	Tue, Aug 23, 2022	302.09	304.57	298.53	298.60
7617	NYSE	MCO	Mon, Aug 22, 2022	306.97	308.13	303.55	304.43
7616	NYSE	MCO	Fri, Aug 19, 2022	317.53	317.76	309.87	310.89
7615	NYSE	MCO	Thu, Aug 18, 2022	320.89	321.59	318.75	319.86
7614	NYSE	MCO	Wed, Aug 17, 2022	318.34	322.92	317.94	320.86
7613	NYSE	MCO	Tue, Aug 16, 2022	320.26	324.38	318.66	322.19
7612	NYSE	MCO	Mon, Aug 15, 2022	322.25	325.26	321.69	322.30
7611	NYSE	MCO	Fri, Aug 12, 2022	319.48	323.31	318.38	322.97
7610	NYSE	MCO	Thu, Aug 11, 2022	324.65	324.65	317.03	317.60
7609	NYSE	MCO	Wed, Aug 10, 2022	315.93	322.76	315.65	322.54
7608	NYSE	MCO	Tue, Aug 9, 2022	310.98	312.51	309.35	310.52
7607	NYSE	MCO	Mon, Aug 8, 2022	313.98	315.09	310.44	312.85
7606	NYSE	MCO	Fri, Aug 5, 2022	310.00	312.70	307.68	311.07
7605	NYSE	MCO	Thu, Aug 4, 2022	310.46	314.52	308.81	313.29
7604	NYSE	MCO	Wed, Aug 3, 2022	309.18	310.88	304.06	309.92
7603	NYSE	MCO	Tue, Aug 2, 2022	304.52	310.82	302.06	307.51
7602	NYSE	MCO	Mon, Aug 1, 2022	307.00	308.91	304.16	307.51
7601	NYSE	MCO	Fri, Jul 29, 2022	305.32	311.53	305.02	310.25
7600	NYSE	MCO	Thu, Jul 28, 2022	296.02	307.33	293.84	306.28
7599	NYSE	MCO	Wed, Jul 27, 2022	285.83	297.50	284.25	293.62
7598	NYSE	MCO	Tue, Jul 26, 2022	289.99	293.20	283.12	286.57
7597	NYSE	MCO	Mon, Jul 25, 2022	294.71	295.44	288.59	290.58
7596	NYSE	MCO	Fri, Jul 22, 2022	296.95	298.49	292.97	295.46
7595	NYSE	MCO	Thu, Jul 21, 2022	292.27	296.15	290.65	295.95
7594	NYSE	MCO	Wed, Jul 20, 2022	290.14	292.15	287.49	291.03
7593	NYSE	MCO	Tue, Jul 19, 2022	284.33	289.53	282.54	289.14
7592	NYSE	MCO	Mon, Jul 18, 2022	283.62	285.04	279.81	280.85
7591	NYSE	MCO	Fri, Jul 15, 2022	278.92	281.66	278.36	281.61
7590	NYSE	MCO	Thu, Jul 14, 2022	272.15	277.02	270.53	275.20
7589	NYSE	MCO	Wed, Jul 13, 2022	270.98	276.48	269.65	275.72
7588	NYSE	MCO	Tue, Jul 12, 2022	283.31	285.60	274.05	275.45
7587	NYSE	MCO	Mon, Jul 11, 2022	284.02	285.84	282.34	283.64
7586	NYSE	MCO	Fri, Jul 8, 2022	283.15	286.67	281.76	284.13
7585	NYSE	MCO	Thu, Jul 7, 2022	281.89	285.38	280.13	284.94
7584	NYSE	MCO	Wed, Jul 6, 2022	280.73	285.44	278.65	282.99
7583	NYSE	MCO	Tue, Jul 5, 2022	271.10	280.15	271.01	280.05
7582	NYSE	MCO	Fri, Jul 1, 2022	271.46	275.60	270.02	274.91
7581	NYSE	MCO	Thu, Jun 30, 2022	270.00	274.14	268.08	271.97
7580	NYSE	MCO	Wed, Jun 29, 2022	270.91	273.96	269.20	271.94
7579	NYSE	MCO	Tue, Jun 28, 2022	276.96	279.66	270.06	270.60
7578	NYSE	MCO	Mon, Jun 27, 2022	278.13	279.28	275.06	277.80
7577	NYSE	MCO	Fri, Jun 24, 2022	272.01	277.80	271.43	277.50
7576	NYSE	MCO	Thu, Jun 23, 2022	264.62	270.25	264.62	270.00
7575	NYSE	MCO	Wed, Jun 22, 2022	258.09	265.50	257.34	263.17
7574	NYSE	MCO	Tue, Jun 21, 2022	260.40	263.04	258.06	260.06
7573	NYSE	MCO	Fri, Jun 17, 2022	251.93	259.05	251.01	255.87
7572	NYSE	MCO	Thu, Jun 16, 2022	254.33	256.72	251.51	253.64
7571	NYSE	MCO	Wed, Jun 15, 2022	260.42	266.70	258.99	262.30
7570	NYSE	MCO	Tue, Jun 14, 2022	265.96	266.36	256.84	257.68
7569	NYSE	MCO	Mon, Jun 13, 2022	267.80	269.80	264.23	265.35
7568	NYSE	MCO	Fri, Jun 10, 2022	273.53	276.59	270.93	273.23
7567	NYSE	MCO	Thu, Jun 9, 2022	282.37	285.42	279.20	279.44
7566	NYSE	MCO	Wed, Jun 8, 2022	287.00	289.99	283.58	283.88
7565	NYSE	MCO	Tue, Jun 7, 2022	282.00	289.83	282.00	289.39
7564	NYSE	MCO	Mon, Jun 6, 2022	286.71	290.09	284.47	284.53
7563	NYSE	MCO	Fri, Jun 3, 2022	286.46	289.08	282.43	285.28
7562	NYSE	MCO	Thu, Jun 2, 2022	282.50	293.90	280.78	293.57
7561	NYSE	MCO	Wed, Jun 1, 2022	271.64	301.00	269.47	282.38
7560	NYSE	MCO	Tue, May 31, 2022	305.13	306.22	300.02	301.57
7559	NYSE	MCO	Fri, May 27, 2022	302.42	307.56	301.88	307.49
7558	NYSE	MCO	Thu, May 26, 2022	293.88	300.87	293.27	299.44
7557	NYSE	MCO	Wed, May 25, 2022	290.47	294.95	289.39	291.99
7556	NYSE	MCO	Tue, May 24, 2022	294.02	295.52	289.08	292.88
7555	NYSE	MCO	Mon, May 23, 2022	292.00	296.22	288.43	295.15
7554	NYSE	MCO	Fri, May 20, 2022	287.02	289.33	281.79	289.27
7553	NYSE	MCO	Thu, May 19, 2022	277.93	284.03	277.08	282.76
7552	NYSE	MCO	Wed, May 18, 2022	288.86	288.99	279.73	279.90
7551	NYSE	MCO	Tue, May 17, 2022	292.48	294.00	289.09	292.86
7550	NYSE	MCO	Mon, May 16, 2022	287.26	290.09	282.24	287.76
7549	NYSE	MCO	Fri, May 13, 2022	290.32	293.36	285.98	288.96
7548	NYSE	MCO	Thu, May 12, 2022	278.00	286.77	276.79	285.59
7547	NYSE	MCO	Wed, May 11, 2022	283.32	288.07	280.49	282.18
7546	NYSE	MCO	Tue, May 10, 2022	286.67	289.29	281.51	285.04
7545	NYSE	MCO	Mon, May 9, 2022	295.96	297.79	284.46	285.63
7544	NYSE	MCO	Fri, May 6, 2022	299.74	302.56	295.38	300.44
7543	NYSE	MCO	Thu, May 5, 2022	313.68	315.00	301.16	304.01
7542	NYSE	MCO	Wed, May 4, 2022	311.19	318.61	302.63	317.41
7541	NYSE	MCO	Tue, May 3, 2022	299.41	310.40	299.05	309.42
7540	NYSE	MCO	Mon, May 2, 2022	288.03	305.76	287.01	301.13
7539	NYSE	MCO	Fri, Apr 29, 2022	323.84	325.96	315.58	316.48
7538	NYSE	MCO	Thu, Apr 28, 2022	323.51	328.29	317.85	326.60
7537	NYSE	MCO	Wed, Apr 27, 2022	317.15	324.63	317.15	319.49
7536	NYSE	MCO	Tue, Apr 26, 2022	323.12	325.52	318.23	319.00
7535	NYSE	MCO	Mon, Apr 25, 2022	320.00	325.74	317.36	325.51
7534	NYSE	MCO	Fri, Apr 22, 2022	326.00	329.90	322.09	322.42
7533	NYSE	MCO	Thu, Apr 21, 2022	336.72	338.57	329.42	329.92
7532	NYSE	MCO	Wed, Apr 20, 2022	335.67	339.28	333.95	335.04
7531	NYSE	MCO	Tue, Apr 19, 2022	327.25	334.14	326.65	333.54
7530	NYSE	MCO	Mon, Apr 18, 2022	327.51	330.59	326.36	328.23
7529	NYSE	MCO	Thu, Apr 14, 2022	334.00	335.38	327.86	328.40
7528	NYSE	MCO	Wed, Apr 13, 2022	330.68	333.78	326.35	333.66
7527	NYSE	MCO	Tue, Apr 12, 2022	334.74	337.41	330.60	332.14
7526	NYSE	MCO	Mon, Apr 11, 2022	339.63	340.31	332.46	334.37
7525	NYSE	MCO	Fri, Apr 8, 2022	342.16	346.22	341.16	342.69
7524	NYSE	MCO	Thu, Apr 7, 2022	340.48	344.94	338.16	343.38
7523	NYSE	MCO	Wed, Apr 6, 2022	339.93	343.75	338.22	341.11
7522	NYSE	MCO	Tue, Apr 5, 2022	341.64	344.88	340.73	342.46
7521	NYSE	MCO	Mon, Apr 4, 2022	340.51	344.45	340.25	342.38
7520	NYSE	MCO	Fri, Apr 1, 2022	337.36	341.15	335.97	340.33
7519	NYSE	MCO	Thu, Mar 31, 2022	341.08	345.21	337.41	337.41
7518	NYSE	MCO	Wed, Mar 30, 2022	340.32	341.03	337.16	338.32
7517	NYSE	MCO	Tue, Mar 29, 2022	340.43	342.79	337.13	339.62
7516	NYSE	MCO	Mon, Mar 28, 2022	331.20	335.98	330.96	335.76
7515	NYSE	MCO	Fri, Mar 25, 2022	330.98	331.68	327.97	330.51
7514	NYSE	MCO	Thu, Mar 24, 2022	327.34	329.53	325.39	329.50
7513	NYSE	MCO	Wed, Mar 23, 2022	328.06	329.49	325.58	326.12
7512	NYSE	MCO	Tue, Mar 22, 2022	326.66	332.35	326.66	330.98
7511	NYSE	MCO	Mon, Mar 21, 2022	328.49	331.87	322.92	326.81
7510	NYSE	MCO	Fri, Mar 18, 2022	323.76	331.84	321.73	331.23
7509	NYSE	MCO	Thu, Mar 17, 2022	314.90	321.83	314.35	321.83
7508	NYSE	MCO	Wed, Mar 16, 2022	310.58	315.09	308.68	314.86
7507	NYSE	MCO	Tue, Mar 15, 2022	306.30	307.95	302.59	306.71
7506	NYSE	MCO	Mon, Mar 14, 2022	306.09	308.38	299.69	301.31
7505	NYSE	MCO	Fri, Mar 11, 2022	314.00	315.54	304.36	304.47
7504	NYSE	MCO	Thu, Mar 10, 2022	306.26	316.04	302.04	314.00
7503	NYSE	MCO	Wed, Mar 9, 2022	321.56	326.14	319.92	323.31
7502	NYSE	MCO	Tue, Mar 8, 2022	315.94	322.03	311.74	314.00
7501	NYSE	MCO	Mon, Mar 7, 2022	325.84	328.20	314.52	314.69
7500	NYSE	MCO	Fri, Mar 4, 2022	321.74	328.02	320.34	325.84
7499	NYSE	MCO	Thu, Mar 3, 2022	327.98	328.65	323.14	324.90
7498	NYSE	MCO	Wed, Mar 2, 2022	325.24	329.42	322.35	325.99
7497	NYSE	MCO	Tue, Mar 1, 2022	321.29	327.53	320.23	322.35
7496	NYSE	MCO	Mon, Feb 28, 2022	320.94	326.80	318.59	322.03
7495	NYSE	MCO	Fri, Feb 25, 2022	322.48	326.04	319.05	323.70
7494	NYSE	MCO	Thu, Feb 24, 2022	310.88	323.27	310.26	322.00
7493	NYSE	MCO	Wed, Feb 23, 2022	325.08	329.35	318.09	318.19
7492	NYSE	MCO	Tue, Feb 22, 2022	320.93	326.12	319.82	323.05
7491	NYSE	MCO	Fri, Feb 18, 2022	323.55	325.98	321.16	323.58
7490	NYSE	MCO	Thu, Feb 17, 2022	329.63	330.43	321.55	323.14
7489	NYSE	MCO	Wed, Feb 16, 2022	327.74	332.62	326.65	330.62
7488	NYSE	MCO	Tue, Feb 15, 2022	329.44	330.39	327.64	329.82
7487	NYSE	MCO	Mon, Feb 14, 2022	330.91	332.20	321.37	323.47
7486	NYSE	MCO	Fri, Feb 11, 2022	349.53	349.99	330.57	332.29
7485	NYSE	MCO	Thu, Feb 10, 2022	344.23	354.81	336.33	350.14
7484	NYSE	MCO	Wed, Feb 9, 2022	349.00	349.00	341.95	343.26
7483	NYSE	MCO	Tue, Feb 8, 2022	335.00	338.90	329.80	338.21
7482	NYSE	MCO	Mon, Feb 7, 2022	346.28	348.33	335.30	336.51
7481	NYSE	MCO	Fri, Feb 4, 2022	338.44	350.96	338.02	346.88
7480	NYSE	MCO	Thu, Feb 3, 2022	337.33	344.68	333.57	340.36
7479	NYSE	MCO	Wed, Feb 2, 2022	339.00	347.67	337.97	347.05
7478	NYSE	MCO	Tue, Feb 1, 2022	343.98	344.28	336.03	343.90
7477	NYSE	MCO	Mon, Jan 31, 2022	336.75	343.09	334.52	343.00
7476	NYSE	MCO	Fri, Jan 28, 2022	326.63	336.77	322.07	336.51
7475	NYSE	MCO	Thu, Jan 27, 2022	328.99	333.96	324.89	325.92
7474	NYSE	MCO	Wed, Jan 26, 2022	330.08	335.73	322.65	324.54
7473	NYSE	MCO	Tue, Jan 25, 2022	337.06	339.63	324.26	325.03
7472	NYSE	MCO	Mon, Jan 24, 2022	335.60	344.56	328.66	344.08
7471	NYSE	MCO	Fri, Jan 21, 2022	345.46	349.19	340.96	341.87
7470	NYSE	MCO	Thu, Jan 20, 2022	349.11	354.69	344.54	345.27
7469	NYSE	MCO	Wed, Jan 19, 2022	347.31	354.45	346.19	346.63
7468	NYSE	MCO	Tue, Jan 18, 2022	347.76	349.18	342.51	344.42
7467	NYSE	MCO	Fri, Jan 14, 2022	359.47	360.00	348.30	353.55
7466	NYSE	MCO	Thu, Jan 13, 2022	373.85	376.43	362.19	362.59
7465	NYSE	MCO	Wed, Jan 12, 2022	369.65	373.37	368.00	372.90
7464	NYSE	MCO	Tue, Jan 11, 2022	361.71	367.89	357.13	367.86
7463	NYSE	MCO	Mon, Jan 10, 2022	368.39	370.01	357.58	361.79
7462	NYSE	MCO	Fri, Jan 7, 2022	374.34	375.08	370.63	372.40
7461	NYSE	MCO	Thu, Jan 6, 2022	375.32	376.77	368.27	374.62
7460	NYSE	MCO	Wed, Jan 5, 2022	386.67	388.23	377.00	377.05
7459	NYSE	MCO	Tue, Jan 4, 2022	385.44	388.01	382.09	386.27
7458	NYSE	MCO	Mon, Jan 3, 2022	391.74	392.53	380.56	383.59
7457	NYSE	MCO	Fri, Dec 31, 2021	390.70	391.87	388.54	390.58
7456	NYSE	MCO	Thu, Dec 30, 2021	398.87	399.36	390.45	391.06
7455	NYSE	MCO	Wed, Dec 29, 2021	399.40	401.49	397.39	398.06
7454	NYSE	MCO	Tue, Dec 28, 2021	401.50	403.73	398.20	399.42
7453	NYSE	MCO	Mon, Dec 27, 2021	398.97	399.66	395.93	399.47
7452	NYSE	MCO	Thu, Dec 23, 2021	396.88	399.83	396.07	397.26
7451	NYSE	MCO	Wed, Dec 22, 2021	391.41	395.28	390.78	394.97
7450	NYSE	MCO	Tue, Dec 21, 2021	390.41	392.52	387.17	391.28
7449	NYSE	MCO	Mon, Dec 20, 2021	388.53	389.38	382.60	386.94
7448	NYSE	MCO	Fri, Dec 17, 2021	394.18	398.80	390.25	393.64
7447	NYSE	MCO	Thu, Dec 16, 2021	399.78	400.73	391.91	395.92
7446	NYSE	MCO	Wed, Dec 15, 2021	393.31	398.11	389.36	397.73
7445	NYSE	MCO	Tue, Dec 14, 2021	396.51	399.03	387.77	391.94
7444	NYSE	MCO	Mon, Dec 13, 2021	398.04	400.18	396.46	398.80
7443	NYSE	MCO	Fri, Dec 10, 2021	395.54	398.00	393.39	397.75
7442	NYSE	MCO	Thu, Dec 9, 2021	398.30	400.39	393.30	393.40
7441	NYSE	MCO	Wed, Dec 8, 2021	398.63	400.26	395.76	398.06
7440	NYSE	MCO	Tue, Dec 7, 2021	393.49	400.62	393.49	398.40
7439	NYSE	MCO	Mon, Dec 6, 2021	387.05	388.53	380.01	385.41
7438	NYSE	MCO	Fri, Dec 3, 2021	392.98	395.08	379.59	384.78
7437	NYSE	MCO	Thu, Dec 2, 2021	380.76	390.87	380.36	389.15
7436	NYSE	MCO	Wed, Dec 1, 2021	394.62	395.96	380.00	380.27
7435	NYSE	MCO	Tue, Nov 30, 2021	394.41	398.89	389.17	390.64
7434	NYSE	MCO	Mon, Nov 29, 2021	389.90	399.71	387.63	397.27
7433	NYSE	MCO	Fri, Nov 26, 2021	386.88	391.47	382.51	384.09
7432	NYSE	MCO	Wed, Nov 24, 2021	384.75	393.23	384.35	392.51
7431	NYSE	MCO	Tue, Nov 23, 2021	383.66	387.17	378.41	386.61
7430	NYSE	MCO	Mon, Nov 22, 2021	386.78	391.50	384.28	384.57
7429	NYSE	MCO	Fri, Nov 19, 2021	397.20	398.12	386.50	386.80
7428	NYSE	MCO	Thu, Nov 18, 2021	398.28	398.28	392.01	395.04
7427	NYSE	MCO	Wed, Nov 17, 2021	400.80	402.41	386.85	397.28
7426	NYSE	MCO	Tue, Nov 16, 2021	391.04	403.54	391.04	401.64
7425	NYSE	MCO	Mon, Nov 15, 2021	388.15	394.94	387.39	390.78
7424	NYSE	MCO	Fri, Nov 12, 2021	386.50	390.45	384.36	388.02
7423	NYSE	MCO	Thu, Nov 11, 2021	389.45	390.93	382.22	385.45
7422	NYSE	MCO	Wed, Nov 10, 2021	391.91	394.02	387.24	387.69
7421	NYSE	MCO	Tue, Nov 9, 2021	387.27	393.39	387.06	392.30
7420	NYSE	MCO	Mon, Nov 8, 2021	387.81	390.03	384.96	387.27
7419	NYSE	MCO	Fri, Nov 5, 2021	391.00	393.19	386.81	387.11
7418	NYSE	MCO	Thu, Nov 4, 2021	387.57	391.91	387.01	389.04
7417	NYSE	MCO	Wed, Nov 3, 2021	392.00	394.99	382.45	386.55
7416	NYSE	MCO	Tue, Nov 2, 2021	394.30	396.18	390.00	390.70
7415	NYSE	MCO	Mon, Nov 1, 2021	406.82	407.94	391.30	394.39
7414	NYSE	MCO	Fri, Oct 29, 2021	407.41	407.73	400.30	404.15
7413	NYSE	MCO	Thu, Oct 28, 2021	396.45	407.08	395.32	406.69
7412	NYSE	MCO	Wed, Oct 27, 2021	390.47	395.39	388.95	392.64
7411	NYSE	MCO	Tue, Oct 26, 2021	388.00	395.19	387.57	390.34
7410	NYSE	MCO	Mon, Oct 25, 2021	381.69	386.30	379.58	385.10
7409	NYSE	MCO	Fri, Oct 22, 2021	377.40	382.50	376.79	381.66
7408	NYSE	MCO	Thu, Oct 21, 2021	370.87	376.45	367.52	376.20
7407	NYSE	MCO	Wed, Oct 20, 2021	380.30	380.30	370.96	371.94
7406	NYSE	MCO	Tue, Oct 19, 2021	374.67	379.58	374.67	378.96
7405	NYSE	MCO	Mon, Oct 18, 2021	371.11	374.35	368.92	374.00
7404	NYSE	MCO	Fri, Oct 15, 2021	373.14	373.14	368.82	371.18
7403	NYSE	MCO	Thu, Oct 14, 2021	365.71	370.58	365.71	370.49
7402	NYSE	MCO	Wed, Oct 13, 2021	363.42	363.42	358.39	361.47
7401	NYSE	MCO	Tue, Oct 12, 2021	362.28	365.17	359.60	360.93
7400	NYSE	MCO	Mon, Oct 11, 2021	360.73	366.35	360.04	360.05
7399	NYSE	MCO	Fri, Oct 8, 2021	364.36	364.81	359.86	362.27
7398	NYSE	MCO	Thu, Oct 7, 2021	362.35	367.08	362.19	362.99
7397	NYSE	MCO	Wed, Oct 6, 2021	350.98	358.60	349.80	357.95
7396	NYSE	MCO	Tue, Oct 5, 2021	351.75	359.35	350.88	355.38
7395	NYSE	MCO	Mon, Oct 4, 2021	357.63	359.40	346.88	349.73
7394	NYSE	MCO	Fri, Oct 1, 2021	357.50	361.88	353.65	359.25
7393	NYSE	MCO	Thu, Sep 30, 2021	361.46	362.95	354.90	355.11
7392	NYSE	MCO	Wed, Sep 29, 2021	357.46	361.53	355.62	359.42
7391	NYSE	MCO	Tue, Sep 28, 2021	364.51	366.08	353.03	355.49
7390	NYSE	MCO	Mon, Sep 27, 2021	374.57	374.57	365.72	368.20
7389	NYSE	MCO	Fri, Sep 24, 2021	375.81	378.61	373.31	376.27
7388	NYSE	MCO	Thu, Sep 23, 2021	371.20	377.47	371.20	376.92
7387	NYSE	MCO	Wed, Sep 22, 2021	372.36	372.36	367.14	370.38
7386	NYSE	MCO	Tue, Sep 21, 2021	370.83	371.94	368.94	369.44
7385	NYSE	MCO	Mon, Sep 20, 2021	366.00	370.54	365.39	368.93
7384	NYSE	MCO	Fri, Sep 17, 2021	377.60	378.70	368.78	370.00
7383	NYSE	MCO	Thu, Sep 16, 2021	380.65	382.70	380.07	380.33
7382	NYSE	MCO	Wed, Sep 15, 2021	381.67	383.25	376.75	379.81
7381	NYSE	MCO	Tue, Sep 14, 2021	380.81	382.26	378.53	380.15
7380	NYSE	MCO	Mon, Sep 13, 2021	385.26	386.99	374.54	379.17
7379	NYSE	MCO	Fri, Sep 10, 2021	384.88	385.80	381.04	382.53
7378	NYSE	MCO	Thu, Sep 9, 2021	383.02	385.53	381.59	382.50
7377	NYSE	MCO	Wed, Sep 8, 2021	382.00	384.08	380.01	381.94
7376	NYSE	MCO	Tue, Sep 7, 2021	387.74	387.74	379.48	381.77
7375	NYSE	MCO	Fri, Sep 3, 2021	384.19	386.62	382.86	385.39
7374	NYSE	MCO	Thu, Sep 2, 2021	384.19	386.37	381.82	385.69
7373	NYSE	MCO	Wed, Sep 1, 2021	380.31	383.72	377.84	382.11
7372	NYSE	MCO	Tue, Aug 31, 2021	381.45	382.73	379.42	380.77
7371	NYSE	MCO	Mon, Aug 30, 2021	378.31	383.56	378.30	381.09
7370	NYSE	MCO	Fri, Aug 27, 2021	375.96	379.30	375.39	377.85
7369	NYSE	MCO	Thu, Aug 26, 2021	375.79	377.85	374.66	375.37
7368	NYSE	MCO	Wed, Aug 25, 2021	376.97	377.52	373.50	376.40
7367	NYSE	MCO	Tue, Aug 24, 2021	380.77	380.96	374.53	376.35
7366	NYSE	MCO	Mon, Aug 23, 2021	376.76	382.50	376.76	379.11
7365	NYSE	MCO	Fri, Aug 20, 2021	375.38	378.00	373.04	376.42
7364	NYSE	MCO	Thu, Aug 19, 2021	371.35	375.80	369.00	374.54
7363	NYSE	MCO	Wed, Aug 18, 2021	382.46	382.92	373.62	373.30
7362	NYSE	MCO	Tue, Aug 17, 2021	382.42	383.88	380.16	381.87
7361	NYSE	MCO	Mon, Aug 16, 2021	379.69	384.54	377.80	384.44
7360	NYSE	MCO	Fri, Aug 13, 2021	380.25	381.85	379.51	380.65
7359	NYSE	MCO	Thu, Aug 12, 2021	378.77	380.10	376.28	378.93
7358	NYSE	MCO	Wed, Aug 11, 2021	382.21	382.50	378.73	380.00
7357	NYSE	MCO	Tue, Aug 10, 2021	383.16	383.98	378.21	380.35
7356	NYSE	MCO	Mon, Aug 9, 2021	385.86	387.53	381.51	382.42
7355	NYSE	MCO	Fri, Aug 6, 2021	386.76	388.81	380.87	384.97
7354	NYSE	MCO	Thu, Aug 5, 2021	385.26	387.55	382.93	386.84
7353	NYSE	MCO	Wed, Aug 4, 2021	379.53	385.01	376.63	382.76
7352	NYSE	MCO	Tue, Aug 3, 2021	380.00	380.00	374.21	379.15
7351	NYSE	MCO	Mon, Aug 2, 2021	378.57	381.41	376.18	379.22
7350	NYSE	MCO	Fri, Jul 30, 2021	376.38	378.04	375.31	376.00
7349	NYSE	MCO	Thu, Jul 29, 2021	377.80	381.30	374.28	377.31
7348	NYSE	MCO	Wed, Jul 28, 2021	381.35	382.71	377.05	378.58
7347	NYSE	MCO	Tue, Jul 27, 2021	380.07	382.05	377.35	380.97
7346	NYSE	MCO	Mon, Jul 26, 2021	380.25	381.07	374.74	379.79
7345	NYSE	MCO	Fri, Jul 23, 2021	381.88	384.52	381.03	381.86
7344	NYSE	MCO	Thu, Jul 22, 2021	378.94	381.36	377.97	381.21
7343	NYSE	MCO	Wed, Jul 21, 2021	377.12	381.01	377.12	379.00
7342	NYSE	MCO	Tue, Jul 20, 2021	372.41	379.31	371.03	377.31
7341	NYSE	MCO	Mon, Jul 19, 2021	375.11	377.93	369.39	371.83
7340	NYSE	MCO	Fri, Jul 16, 2021	375.54	379.88	375.21	377.96
7339	NYSE	MCO	Thu, Jul 15, 2021	374.68	376.57	372.36	374.75
7338	NYSE	MCO	Wed, Jul 14, 2021	375.57	376.02	373.19	375.60
7337	NYSE	MCO	Tue, Jul 13, 2021	375.26	377.94	372.56	375.00
7336	NYSE	MCO	Mon, Jul 12, 2021	376.53	377.29	371.99	375.04
7335	NYSE	MCO	Fri, Jul 9, 2021	375.40	376.66	372.38	375.59
7334	NYSE	MCO	Thu, Jul 8, 2021	372.96	376.00	370.45	374.40
7333	NYSE	MCO	Wed, Jul 7, 2021	371.26	377.59	370.57	376.74
7332	NYSE	MCO	Tue, Jul 6, 2021	369.32	370.71	365.25	370.04
7331	NYSE	MCO	Fri, Jul 2, 2021	366.45	368.55	365.17	367.84
7330	NYSE	MCO	Thu, Jul 1, 2021	362.50	365.82	361.02	365.31
7329	NYSE	MCO	Wed, Jun 30, 2021	366.28	367.18	361.06	362.37
7328	NYSE	MCO	Tue, Jun 29, 2021	365.98	367.69	362.27	366.34
7327	NYSE	MCO	Mon, Jun 28, 2021	365.74	367.95	364.15	365.75
7326	NYSE	MCO	Fri, Jun 25, 2021	362.61	366.63	359.42	364.99
7325	NYSE	MCO	Thu, Jun 24, 2021	360.22	362.80	358.07	361.97
7324	NYSE	MCO	Wed, Jun 23, 2021	361.08	362.49	357.30	357.60
7323	NYSE	MCO	Tue, Jun 22, 2021	355.65	360.34	354.47	359.49
7322	NYSE	MCO	Mon, Jun 21, 2021	350.52	355.92	348.20	355.65
7321	NYSE	MCO	Fri, Jun 18, 2021	349.51	352.56	345.03	348.76
7320	NYSE	MCO	Thu, Jun 17, 2021	346.50	357.24	346.17	355.35
7319	NYSE	MCO	Wed, Jun 16, 2021	352.41	353.70	344.95	346.90
7318	NYSE	MCO	Tue, Jun 15, 2021	349.41	352.84	346.30	350.91
7317	NYSE	MCO	Mon, Jun 14, 2021	344.40	347.92	342.89	347.76
7316	NYSE	MCO	Fri, Jun 11, 2021	341.22	344.88	340.35	344.74
7315	NYSE	MCO	Thu, Jun 10, 2021	338.76	340.63	335.93	339.96
7314	NYSE	MCO	Wed, Jun 9, 2021	337.11	339.16	336.14	338.78
7313	NYSE	MCO	Tue, Jun 8, 2021	335.34	338.33	334.39	336.95
7312	NYSE	MCO	Mon, Jun 7, 2021	335.88	336.52	334.11	335.07
7311	NYSE	MCO	Fri, Jun 4, 2021	335.62	335.99	333.51	335.65
7310	NYSE	MCO	Thu, Jun 3, 2021	334.38	335.04	330.46	334.28
7309	NYSE	MCO	Wed, Jun 2, 2021	330.95	335.53	330.84	335.00
7308	NYSE	MCO	Tue, Jun 1, 2021	338.06	339.00	330.38	330.92
7307	NYSE	MCO	Fri, May 28, 2021	333.81	338.17	333.74	335.35
7306	NYSE	MCO	Thu, May 27, 2021	331.68	334.51	330.32	333.73
7305	NYSE	MCO	Wed, May 26, 2021	335.20	335.20	330.85	331.19
7304	NYSE	MCO	Tue, May 25, 2021	333.84	334.42	331.78	333.02
7303	NYSE	MCO	Mon, May 24, 2021	331.11	334.06	331.08	331.88
7302	NYSE	MCO	Fri, May 21, 2021	327.71	331.26	327.40	328.88
7301	NYSE	MCO	Thu, May 20, 2021	325.08	329.95	325.02	326.99
7300	NYSE	MCO	Wed, May 19, 2021	319.82	323.99	318.93	323.90
7299	NYSE	MCO	Tue, May 18, 2021	328.24	328.82	323.53	323.19
7298	NYSE	MCO	Mon, May 17, 2021	332.15	332.74	329.20	329.69
7297	NYSE	MCO	Fri, May 14, 2021	330.00	334.64	329.11	334.04
7296	NYSE	MCO	Thu, May 13, 2021	321.26	329.88	321.08	328.84
7295	NYSE	MCO	Wed, May 12, 2021	327.07	328.76	319.26	319.73
7294	NYSE	MCO	Tue, May 11, 2021	329.18	330.17	327.00	328.75
7293	NYSE	MCO	Mon, May 10, 2021	334.85	338.59	333.48	333.62
7292	NYSE	MCO	Fri, May 7, 2021	330.11	334.68	328.53	334.50
7291	NYSE	MCO	Thu, May 6, 2021	329.32	330.52	325.71	329.60
7290	NYSE	MCO	Wed, May 5, 2021	332.22	329.47	324.53	328.67
7289	NYSE	MCO	Tue, May 4, 2021	328.23	331.84	327.97	330.21
7288	NYSE	MCO	Mon, May 3, 2021	327.53	330.63	325.50	329.32
7287	NYSE	MCO	Fri, Apr 30, 2021	329.36	330.53	324.04	326.71
7286	NYSE	MCO	Thu, Apr 29, 2021	321.30	330.75	319.51	329.95
7285	NYSE	MCO	Wed, Apr 28, 2021	340.16	340.16	318.37	320.04
7284	NYSE	MCO	Tue, Apr 27, 2021	325.25	327.01	323.29	326.40
7283	NYSE	MCO	Mon, Apr 26, 2021	327.72	328.04	324.87	325.28
7282	NYSE	MCO	Fri, Apr 23, 2021	325.61	328.99	322.46	327.73
7281	NYSE	MCO	Thu, Apr 22, 2021	324.79	329.04	323.29	325.05
7280	NYSE	MCO	Wed, Apr 21, 2021	324.49	327.24	323.68	325.03
7279	NYSE	MCO	Tue, Apr 20, 2021	320.44	325.23	319.41	323.76
7278	NYSE	MCO	Mon, Apr 19, 2021	320.70	324.24	319.95	320.72
7277	NYSE	MCO	Fri, Apr 16, 2021	320.41	322.44	318.02	322.00
7276	NYSE	MCO	Thu, Apr 15, 2021	317.03	319.62	316.70	318.51
7275	NYSE	MCO	Wed, Apr 14, 2021	316.54	318.69	314.28	315.17
7274	NYSE	MCO	Tue, Apr 13, 2021	312.90	317.08	312.90	315.17
7273	NYSE	MCO	Mon, Apr 12, 2021	312.73	315.37	312.00	314.48
7272	NYSE	MCO	Fri, Apr 9, 2021	313.36	314.63	312.52	314.29
7271	NYSE	MCO	Thu, Apr 8, 2021	310.67	314.47	309.84	313.10
7270	NYSE	MCO	Wed, Apr 7, 2021	308.83	311.36	306.66	307.91
7269	NYSE	MCO	Tue, Apr 6, 2021	310.37	311.90	308.64	309.50
7268	NYSE	MCO	Mon, Apr 5, 2021	306.18	311.44	306.12	310.89
7267	NYSE	MCO	Thu, Apr 1, 2021	303.90	307.30	300.99	306.31
7266	NYSE	MCO	Wed, Mar 31, 2021	297.85	301.11	297.45	298.61
7265	NYSE	MCO	Tue, Mar 30, 2021	304.13	304.40	295.63	297.53
7264	NYSE	MCO	Mon, Mar 29, 2021	302.99	307.86	302.64	306.97
7263	NYSE	MCO	Fri, Mar 26, 2021	295.73	304.25	295.00	304.12
7262	NYSE	MCO	Thu, Mar 25, 2021	296.40	297.26	293.22	295.77
7261	NYSE	MCO	Wed, Mar 24, 2021	291.25	298.09	290.76	296.25
7260	NYSE	MCO	Tue, Mar 23, 2021	291.10	292.50	288.50	290.78
7259	NYSE	MCO	Mon, Mar 22, 2021	287.79	292.07	286.14	290.29
7258	NYSE	MCO	Fri, Mar 19, 2021	289.44	290.69	287.27	287.79
7257	NYSE	MCO	Thu, Mar 18, 2021	291.92	292.65	286.12	287.61
7256	NYSE	MCO	Wed, Mar 17, 2021	295.66	297.80	291.63	293.11
7255	NYSE	MCO	Tue, Mar 16, 2021	299.16	301.48	295.44	296.18
7254	NYSE	MCO	Mon, Mar 15, 2021	291.59	297.80	290.96	297.36
7253	NYSE	MCO	Fri, Mar 12, 2021	291.53	292.22	289.67	291.64
7252	NYSE	MCO	Thu, Mar 11, 2021	291.72	293.33	290.64	291.53
7251	NYSE	MCO	Wed, Mar 10, 2021	291.50	293.01	290.11	291.13
7250	NYSE	MCO	Tue, Mar 9, 2021	292.17	294.00	289.73	290.04
7249	NYSE	MCO	Mon, Mar 8, 2021	288.01	293.11	287.29	289.48
7248	NYSE	MCO	Fri, Mar 5, 2021	280.14	288.40	278.06	287.44
7247	NYSE	MCO	Thu, Mar 4, 2021	277.50	285.18	275.99	278.01
7246	NYSE	MCO	Wed, Mar 3, 2021	280.62	281.80	277.87	278.00
7245	NYSE	MCO	Tue, Mar 2, 2021	280.85	283.47	278.81	281.13
7244	NYSE	MCO	Mon, Mar 1, 2021	277.33	284.20	277.06	282.47
7243	NYSE	MCO	Fri, Feb 26, 2021	278.46	279.96	273.21	274.89
7242	NYSE	MCO	Thu, Feb 25, 2021	278.55	282.72	276.84	277.29
7241	NYSE	MCO	Wed, Feb 24, 2021	274.71	279.39	272.60	278.55
7240	NYSE	MCO	Tue, Feb 23, 2021	276.13	277.75	273.41	275.42
7239	NYSE	MCO	Mon, Feb 22, 2021	278.18	279.11	274.56	277.03
7238	NYSE	MCO	Fri, Feb 19, 2021	279.41	281.82	278.44	280.42
7237	NYSE	MCO	Thu, Feb 18, 2021	278.60	281.84	275.91	278.78
7236	NYSE	MCO	Wed, Feb 17, 2021	278.12	281.00	277.75	280.55
7235	NYSE	MCO	Tue, Feb 16, 2021	280.08	282.39	272.87	280.35
7234	NYSE	MCO	Fri, Feb 12, 2021	275.00	284.99	275.00	278.67
7233	NYSE	MCO	Thu, Feb 11, 2021	278.96	279.57	275.21	278.66
7232	NYSE	MCO	Wed, Feb 10, 2021	283.90	283.90	275.85	276.87
7231	NYSE	MCO	Tue, Feb 9, 2021	279.10	284.66	278.51	282.32
7230	NYSE	MCO	Mon, Feb 8, 2021	278.51	280.32	276.18	278.39
7229	NYSE	MCO	Fri, Feb 5, 2021	278.23	279.24	276.36	276.97
7228	NYSE	MCO	Thu, Feb 4, 2021	273.95	277.00	272.62	276.85
7227	NYSE	MCO	Wed, Feb 3, 2021	276.68	278.24	273.32	273.88
7226	NYSE	MCO	Tue, Feb 2, 2021	272.83	281.37	272.00	278.25
7225	NYSE	MCO	Mon, Feb 1, 2021	270.19	273.02	267.93	270.75
7224	NYSE	MCO	Fri, Jan 29, 2021	267.89	270.43	263.61	266.26
7223	NYSE	MCO	Thu, Jan 28, 2021	263.37	274.29	262.88	270.07
7222	NYSE	MCO	Wed, Jan 27, 2021	266.25	269.34	261.38	263.04
7221	NYSE	MCO	Tue, Jan 26, 2021	266.76	270.37	265.32	268.67
7220	NYSE	MCO	Mon, Jan 25, 2021	267.02	270.52	265.47	266.55
7219	NYSE	MCO	Fri, Jan 22, 2021	271.09	272.27	266.67	266.70
7218	NYSE	MCO	Thu, Jan 21, 2021	274.85	277.44	270.74	270.77
7217	NYSE	MCO	Wed, Jan 20, 2021	272.69	277.86	272.36	275.53
7216	NYSE	MCO	Tue, Jan 19, 2021	267.52	270.32	264.04	269.29
7215	NYSE	MCO	Fri, Jan 15, 2021	271.11	271.94	266.53	266.65
7214	NYSE	MCO	Thu, Jan 14, 2021	274.85	276.71	271.02	272.16
7213	NYSE	MCO	Wed, Jan 13, 2021	274.52	275.81	270.31	274.25
7212	NYSE	MCO	Tue, Jan 12, 2021	277.36	278.95	272.62	274.06
7211	NYSE	MCO	Mon, Jan 11, 2021	278.65	278.75	274.62	276.35
7210	NYSE	MCO	Fri, Jan 8, 2021	283.01	284.31	276.96	280.21
7209	NYSE	MCO	Thu, Jan 7, 2021	283.15	287.69	280.84	281.38
7208	NYSE	MCO	Wed, Jan 6, 2021	282.43	285.04	277.48	281.35
7207	NYSE	MCO	Tue, Jan 5, 2021	291.17	294.70	282.97	284.38
7206	NYSE	MCO	Mon, Jan 4, 2021	293.50	294.40	288.88	292.00
7205	NYSE	MCO	Thu, Dec 31, 2020	286.06	290.44	284.55	290.24
7204	NYSE	MCO	Wed, Dec 30, 2020	282.72	285.84	281.65	285.51
7203	NYSE	MCO	Tue, Dec 29, 2020	280.36	282.21	278.74	280.73
7202	NYSE	MCO	Mon, Dec 28, 2020	281.16	281.16	276.82	277.97
7201	NYSE	MCO	Thu, Dec 24, 2020	275.32	279.37	275.32	278.88
7200	NYSE	MCO	Wed, Dec 23, 2020	281.44	284.46	275.54	275.70
7199	NYSE	MCO	Tue, Dec 22, 2020	277.69	281.60	276.86	281.27
7198	NYSE	MCO	Mon, Dec 21, 2020	281.22	281.75	273.74	278.86
7197	NYSE	MCO	Fri, Dec 18, 2020	279.76	284.72	278.80	283.37
7196	NYSE	MCO	Thu, Dec 17, 2020	282.75	284.52	279.09	280.06
7195	NYSE	MCO	Wed, Dec 16, 2020	277.98	281.30	276.24	280.55
7194	NYSE	MCO	Tue, Dec 15, 2020	275.73	280.00	274.48	277.39
7193	NYSE	MCO	Mon, Dec 14, 2020	276.78	280.63	274.47	274.62
7192	NYSE	MCO	Fri, Dec 11, 2020	272.82	275.87	271.86	274.64
7191	NYSE	MCO	Thu, Dec 10, 2020	274.54	276.71	272.12	273.98
7190	NYSE	MCO	Wed, Dec 9, 2020	278.88	278.94	270.95	275.32
7189	NYSE	MCO	Tue, Dec 8, 2020	281.75	282.76	278.47	278.81
7188	NYSE	MCO	Mon, Dec 7, 2020	286.10	286.37	281.41	283.10
7187	NYSE	MCO	Fri, Dec 4, 2020	280.60	288.37	280.32	285.66
7186	NYSE	MCO	Thu, Dec 3, 2020	277.03	281.10	277.03	279.88
7185	NYSE	MCO	Wed, Dec 2, 2020	279.07	280.88	276.99	277.97
7184	NYSE	MCO	Tue, Dec 1, 2020	283.71	285.36	277.54	279.20
7183	NYSE	MCO	Mon, Nov 30, 2020	280.26	283.35	277.33	282.34
7182	NYSE	MCO	Fri, Nov 27, 2020	279.19	281.14	276.30	277.22
7181	NYSE	MCO	Wed, Nov 25, 2020	273.00	276.70	271.29	276.57
7180	NYSE	MCO	Tue, Nov 24, 2020	271.71	272.86	268.72	271.58
7179	NYSE	MCO	Mon, Nov 23, 2020	275.23	277.06	270.50	270.84
7178	NYSE	MCO	Fri, Nov 20, 2020	273.74	275.66	271.55	272.94
7177	NYSE	MCO	Thu, Nov 19, 2020	273.50	275.03	271.02	273.56
7176	NYSE	MCO	Wed, Nov 18, 2020	276.00	276.56	272.62	272.62
7175	NYSE	MCO	Tue, Nov 17, 2020	273.39	276.67	273.31	274.69
7174	NYSE	MCO	Mon, Nov 16, 2020	277.03	278.02	272.91	275.54
7173	NYSE	MCO	Fri, Nov 13, 2020	277.55	278.20	273.25	275.41
7172	NYSE	MCO	Thu, Nov 12, 2020	280.83	281.67	274.99	276.34
7171	NYSE	MCO	Wed, Nov 11, 2020	273.43	282.30	273.43	280.25
7170	NYSE	MCO	Tue, Nov 10, 2020	276.46	276.46	268.05	270.33
7169	NYSE	MCO	Mon, Nov 9, 2020	302.70	304.64	274.63	275.45
7168	NYSE	MCO	Fri, Nov 6, 2020	291.08	292.73	285.96	290.63
7167	NYSE	MCO	Thu, Nov 5, 2020	290.44	293.74	287.45	291.06
7166	NYSE	MCO	Wed, Nov 4, 2020	272.63	288.39	272.63	285.61
7165	NYSE	MCO	Tue, Nov 3, 2020	269.38	273.56	268.44	269.18
7164	NYSE	MCO	Mon, Nov 2, 2020	266.55	273.49	263.62	265.93
7163	NYSE	MCO	Fri, Oct 30, 2020	261.26	268.34	259.45	262.90
7162	NYSE	MCO	Thu, Oct 29, 2020	261.22	266.00	253.17	263.00
7161	NYSE	MCO	Wed, Oct 28, 2020	261.46	263.71	257.95	261.86
7160	NYSE	MCO	Tue, Oct 27, 2020	270.10	272.33	265.20	266.19
7159	NYSE	MCO	Mon, Oct 26, 2020	269.28	270.92	266.35	269.00
7158	NYSE	MCO	Fri, Oct 23, 2020	273.37	274.78	270.19	271.88
7157	NYSE	MCO	Thu, Oct 22, 2020	277.13	278.29	271.20	272.72
7156	NYSE	MCO	Wed, Oct 21, 2020	284.90	287.26	277.01	277.16
7155	NYSE	MCO	Tue, Oct 20, 2020	284.98	288.65	282.59	285.39
7154	NYSE	MCO	Mon, Oct 19, 2020	289.67	293.07	283.38	284.53
7153	NYSE	MCO	Fri, Oct 16, 2020	291.48	296.05	288.99	289.06
7152	NYSE	MCO	Thu, Oct 15, 2020	288.28	290.74	284.39	290.48
7151	NYSE	MCO	Wed, Oct 14, 2020	294.13	296.17	289.90	290.11
7150	NYSE	MCO	Tue, Oct 13, 2020	293.98	296.50	290.84	293.41
7149	NYSE	MCO	Mon, Oct 12, 2020	296.90	297.14	292.78	293.33
7148	NYSE	MCO	Fri, Oct 9, 2020	293.79	295.19	292.65	294.73
7147	NYSE	MCO	Thu, Oct 8, 2020	289.22	294.03	289.22	292.14
7146	NYSE	MCO	Wed, Oct 7, 2020	288.86	291.22	287.19	288.25
7145	NYSE	MCO	Tue, Oct 6, 2020	296.35	296.77	286.02	287.94
7144	NYSE	MCO	Mon, Oct 5, 2020	295.88	297.93	292.08	295.18
7143	NYSE	MCO	Fri, Oct 2, 2020	289.88	296.40	287.68	293.96
7142	NYSE	MCO	Thu, Oct 1, 2020	294.08	298.18	290.43	293.50
7141	NYSE	MCO	Wed, Sep 30, 2020	286.88	292.63	286.00	289.85
7140	NYSE	MCO	Tue, Sep 29, 2020	285.53	288.29	282.94	285.73
7139	NYSE	MCO	Mon, Sep 28, 2020	283.66	286.50	282.66	285.16
7138	NYSE	MCO	Fri, Sep 25, 2020	273.78	281.36	273.11	280.49
7137	NYSE	MCO	Thu, Sep 24, 2020	273.39	278.86	272.61	275.51
7136	NYSE	MCO	Wed, Sep 23, 2020	279.52	281.11	273.43	273.66
7135	NYSE	MCO	Tue, Sep 22, 2020	279.85	282.00	274.52	279.13
7134	NYSE	MCO	Mon, Sep 21, 2020	277.04	280.42	274.80	280.04
7133	NYSE	MCO	Fri, Sep 18, 2020	280.90	284.81	278.60	280.82
7132	NYSE	MCO	Thu, Sep 17, 2020	282.96	285.51	279.68	282.71
7131	NYSE	MCO	Wed, Sep 16, 2020	287.00	290.07	285.67	286.82
7130	NYSE	MCO	Tue, Sep 15, 2020	289.54	293.00	286.76	286.95
7129	NYSE	MCO	Mon, Sep 14, 2020	289.28	292.22	286.88	288.68
7128	NYSE	MCO	Fri, Sep 11, 2020	283.95	287.83	282.13	284.94
7127	NYSE	MCO	Thu, Sep 10, 2020	287.43	290.90	281.87	283.78
7126	NYSE	MCO	Wed, Sep 9, 2020	283.88	290.16	282.49	288.41
7125	NYSE	MCO	Tue, Sep 8, 2020	277.97	281.89	274.24	278.70
7124	NYSE	MCO	Fri, Sep 4, 2020	292.53	292.67	277.48	282.47
7123	NYSE	MCO	Thu, Sep 3, 2020	302.42	302.42	288.80	291.25
7122	NYSE	MCO	Wed, Sep 2, 2020	297.67	305.96	297.67	304.49
7121	NYSE	MCO	Tue, Sep 1, 2020	294.00	297.04	292.82	296.07
7120	NYSE	MCO	Mon, Aug 31, 2020	294.77	297.16	292.69	294.64
7119	NYSE	MCO	Fri, Aug 28, 2020	293.36	294.98	291.63	294.39
7118	NYSE	MCO	Thu, Aug 27, 2020	292.44	295.15	289.99	292.16
7117	NYSE	MCO	Wed, Aug 26, 2020	285.04	293.75	284.03	291.95
7116	NYSE	MCO	Tue, Aug 25, 2020	286.02	286.02	283.48	285.38
7115	NYSE	MCO	Mon, Aug 24, 2020	286.44	286.56	283.88	284.22
7114	NYSE	MCO	Fri, Aug 21, 2020	284.48	285.27	281.07	284.47
7113	NYSE	MCO	Thu, Aug 20, 2020	279.80	284.84	279.02	283.46
7112	NYSE	MCO	Wed, Aug 19, 2020	286.12	288.36	281.54	281.69
7111	NYSE	MCO	Tue, Aug 18, 2020	283.51	286.99	282.64	284.93
7110	NYSE	MCO	Mon, Aug 17, 2020	281.41	285.05	281.37	283.62
7109	NYSE	MCO	Fri, Aug 14, 2020	282.71	283.75	279.76	281.05
7108	NYSE	MCO	Thu, Aug 13, 2020	278.44	282.87	277.81	281.97
7107	NYSE	MCO	Wed, Aug 12, 2020	277.12	282.15	277.12	278.84
7106	NYSE	MCO	Tue, Aug 11, 2020	272.76	276.61	268.19	274.53
7105	NYSE	MCO	Mon, Aug 10, 2020	273.55	274.98	270.55	271.15
7104	NYSE	MCO	Fri, Aug 7, 2020	277.61	277.82	272.70	275.52
7103	NYSE	MCO	Thu, Aug 6, 2020	276.55	279.34	274.41	279.32
7102	NYSE	MCO	Wed, Aug 5, 2020	275.91	278.63	274.32	277.62
7101	NYSE	MCO	Tue, Aug 4, 2020	279.04	279.96	271.32	276.00
7100	NYSE	MCO	Mon, Aug 3, 2020	284.95	286.34	279.90	280.63
7099	NYSE	MCO	Fri, Jul 31, 2020	285.38	285.38	276.72	281.30
7098	NYSE	MCO	Thu, Jul 30, 2020	285.25	288.60	280.08	283.77
7097	NYSE	MCO	Wed, Jul 29, 2020	282.90	292.13	282.27	291.36
7096	NYSE	MCO	Tue, Jul 28, 2020	289.19	289.19	282.09	282.66
7095	NYSE	MCO	Mon, Jul 27, 2020	289.98	295.53	288.37	289.50
7094	NYSE	MCO	Fri, Jul 24, 2020	288.05	290.96	284.36	289.68
7093	NYSE	MCO	Thu, Jul 23, 2020	293.55	295.75	286.35	288.12
7092	NYSE	MCO	Wed, Jul 22, 2020	290.35	293.92	290.35	293.50
7091	NYSE	MCO	Tue, Jul 21, 2020	296.11	296.11	289.99	290.88
7090	NYSE	MCO	Mon, Jul 20, 2020	292.97	295.32	291.97	293.93
7089	NYSE	MCO	Fri, Jul 17, 2020	291.09	292.82	288.75	292.51
7088	NYSE	MCO	Thu, Jul 16, 2020	291.28	292.44	286.23	289.38
7087	NYSE	MCO	Wed, Jul 15, 2020	296.16	296.36	290.15	293.52
7086	NYSE	MCO	Tue, Jul 14, 2020	284.49	291.43	282.86	291.24
7085	NYSE	MCO	Mon, Jul 13, 2020	294.76	296.41	284.34	285.76
7084	NYSE	MCO	Fri, Jul 10, 2020	293.57	294.27	290.58	292.92
7083	NYSE	MCO	Thu, Jul 9, 2020	294.83	296.66	290.34	294.29
7082	NYSE	MCO	Wed, Jul 8, 2020	287.24	294.39	287.24	294.24
7081	NYSE	MCO	Tue, Jul 7, 2020	281.97	287.99	280.34	285.37
7080	NYSE	MCO	Mon, Jul 6, 2020	282.20	287.31	282.07	283.65
7079	NYSE	MCO	Thu, Jul 2, 2020	282.85	284.21	277.82	278.01
7078	NYSE	MCO	Wed, Jul 1, 2020	274.63	280.13	273.97	278.39
7077	NYSE	MCO	Tue, Jun 30, 2020	269.38	275.51	268.28	274.73
7076	NYSE	MCO	Mon, Jun 29, 2020	271.99	271.99	265.51	269.11
7075	NYSE	MCO	Fri, Jun 26, 2020	272.98	275.18	268.27	268.98
7074	NYSE	MCO	Thu, Jun 25, 2020	266.09	276.47	262.72	276.17
7073	NYSE	MCO	Wed, Jun 24, 2020	274.00	274.76	264.31	265.53
7072	NYSE	MCO	Tue, Jun 23, 2020	279.23	280.12	275.85	277.03
7071	NYSE	MCO	Mon, Jun 22, 2020	274.88	276.95	272.69	276.57
7070	NYSE	MCO	Fri, Jun 19, 2020	279.82	281.80	272.83	275.23
7069	NYSE	MCO	Thu, Jun 18, 2020	274.20	276.57	272.73	274.89
7068	NYSE	MCO	Wed, Jun 17, 2020	275.19	278.18	273.89	275.02
7067	NYSE	MCO	Tue, Jun 16, 2020	279.38	279.78	268.75	274.55
7066	NYSE	MCO	Mon, Jun 15, 2020	262.00	271.61	260.51	270.21
7065	NYSE	MCO	Fri, Jun 12, 2020	266.33	268.16	260.00	266.98
7064	NYSE	MCO	Thu, Jun 11, 2020	271.24	271.24	257.75	258.28
7063	NYSE	MCO	Wed, Jun 10, 2020	276.73	280.61	273.93	276.80
7062	NYSE	MCO	Tue, Jun 9, 2020	277.00	279.10	274.69	274.98
7061	NYSE	MCO	Mon, Jun 8, 2020	276.18	281.87	273.34	281.81
7060	NYSE	MCO	Fri, Jun 5, 2020	281.47	283.64	277.76	279.69
7059	NYSE	MCO	Thu, Jun 4, 2020	280.00	282.10	273.66	276.03
7058	NYSE	MCO	Wed, Jun 3, 2020	279.59	283.49	276.93	282.58
7057	NYSE	MCO	Tue, Jun 2, 2020	277.15	277.74	273.36	276.44
7056	NYSE	MCO	Mon, Jun 1, 2020	269.64	277.98	269.64	277.04
7055	NYSE	MCO	Fri, May 29, 2020	265.95	268.13	262.11	267.41
7054	NYSE	MCO	Thu, May 28, 2020	261.00	268.64	259.19	264.79
7053	NYSE	MCO	Wed, May 27, 2020	263.40	263.70	255.39	258.79
7052	NYSE	MCO	Tue, May 26, 2020	263.01	263.78	259.10	259.70
7051	NYSE	MCO	Fri, May 22, 2020	255.78	258.48	252.11	256.82
7050	NYSE	MCO	Thu, May 21, 2020	255.64	256.44	252.02	253.77
7049	NYSE	MCO	Wed, May 20, 2020	257.99	259.82	255.47	256.27
7048	NYSE	MCO	Tue, May 19, 2020	259.28	261.29	253.54	253.92
7047	NYSE	MCO	Mon, May 18, 2020	257.00	262.59	256.47	259.25
7046	NYSE	MCO	Fri, May 15, 2020	258.14	261.38	249.22	251.31
7045	NYSE	MCO	Thu, May 14, 2020	244.58	254.32	243.13	253.87
7044	NYSE	MCO	Wed, May 13, 2020	248.88	253.40	244.29	247.72
7043	NYSE	MCO	Tue, May 12, 2020	254.98	257.28	250.49	250.49
7042	NYSE	MCO	Mon, May 11, 2020	248.95	255.24	247.30	253.06
7041	NYSE	MCO	Fri, May 8, 2020	251.74	253.72	249.75	251.75
7040	NYSE	MCO	Thu, May 7, 2020	245.53	249.26	244.22	247.69
7039	NYSE	MCO	Wed, May 6, 2020	251.60	252.16	240.29	241.49
7038	NYSE	MCO	Tue, May 5, 2020	249.07	252.79	246.34	250.47
7037	NYSE	MCO	Mon, May 4, 2020	239.00	245.89	236.32	245.39
7036	NYSE	MCO	Fri, May 1, 2020	241.40	242.66	238.13	241.84
7035	NYSE	MCO	Thu, Apr 30, 2020	241.00	251.52	235.14	243.90
7034	NYSE	MCO	Wed, Apr 29, 2020	255.42	259.98	253.29	254.98
7033	NYSE	MCO	Tue, Apr 28, 2020	261.22	263.39	251.15	252.03
7032	NYSE	MCO	Mon, Apr 27, 2020	248.74	257.13	248.00	254.56
7031	NYSE	MCO	Fri, Apr 24, 2020	242.36	245.95	237.65	245.20
7030	NYSE	MCO	Thu, Apr 23, 2020	239.23	243.61	236.50	240.00
7029	NYSE	MCO	Wed, Apr 22, 2020	233.46	241.50	233.07	239.83
7028	NYSE	MCO	Tue, Apr 21, 2020	233.13	235.12	227.75	228.26
7027	NYSE	MCO	Mon, Apr 20, 2020	235.65	240.94	235.00	239.47
7026	NYSE	MCO	Fri, Apr 17, 2020	242.93	246.78	235.50	239.36
7025	NYSE	MCO	Thu, Apr 16, 2020	231.11	238.00	229.63	234.71
7024	NYSE	MCO	Wed, Apr 15, 2020	230.42	233.44	227.79	229.83
7023	NYSE	MCO	Tue, Apr 14, 2020	238.25	240.90	235.21	237.76
7022	NYSE	MCO	Mon, Apr 13, 2020	238.80	240.00	229.59	231.09
7021	NYSE	MCO	Thu, Apr 9, 2020	228.88	248.18	228.13	241.68
7020	NYSE	MCO	Wed, Apr 8, 2020	232.90	234.36	225.32	226.52
7019	NYSE	MCO	Tue, Apr 7, 2020	238.28	239.98	228.67	228.71
7018	NYSE	MCO	Mon, Apr 6, 2020	220.59	231.48	217.44	229.16
7017	NYSE	MCO	Fri, Apr 3, 2020	203.01	210.26	202.98	208.79
7016	NYSE	MCO	Thu, Apr 2, 2020	195.40	206.97	192.00	206.72
7015	NYSE	MCO	Wed, Apr 1, 2020	201.93	207.30	195.70	197.55
7014	NYSE	MCO	Tue, Mar 31, 2020	218.31	221.98	210.76	211.50
7013	NYSE	MCO	Mon, Mar 30, 2020	222.16	226.33	218.30	222.22
7012	NYSE	MCO	Fri, Mar 27, 2020	215.34	226.55	215.34	220.19
7011	NYSE	MCO	Thu, Mar 26, 2020	209.66	227.47	209.12	224.33
7010	NYSE	MCO	Wed, Mar 25, 2020	193.50	217.91	192.13	207.13
7009	NYSE	MCO	Tue, Mar 24, 2020	175.26	196.61	172.02	195.75
7008	NYSE	MCO	Mon, Mar 23, 2020	171.55	182.04	164.19	165.09
7007	NYSE	MCO	Fri, Mar 20, 2020	180.34	183.00	171.47	175.80
7006	NYSE	MCO	Thu, Mar 19, 2020	173.56	181.48	166.00	177.91
7005	NYSE	MCO	Wed, Mar 18, 2020	182.92	187.35	165.23	174.35
7004	NYSE	MCO	Tue, Mar 17, 2020	188.90	206.43	185.49	202.09
7003	NYSE	MCO	Mon, Mar 16, 2020	182.00	193.94	180.00	185.40
7002	NYSE	MCO	Fri, Mar 13, 2020	205.04	213.57	194.54	213.07
7001	NYSE	MCO	Thu, Mar 12, 2020	200.34	212.13	189.00	193.34
7000	NYSE	MCO	Wed, Mar 11, 2020	220.91	221.66	206.68	211.26
6999	NYSE	MCO	Tue, Mar 10, 2020	220.80	227.60	213.90	227.60
6998	NYSE	MCO	Mon, Mar 9, 2020	218.15	223.74	209.40	210.85
6997	NYSE	MCO	Fri, Mar 6, 2020	242.62	244.49	231.39	238.47
6996	NYSE	MCO	Thu, Mar 5, 2020	260.26	264.72	248.78	252.61
6995	NYSE	MCO	Wed, Mar 4, 2020	257.16	270.35	255.67	269.58
6994	NYSE	MCO	Tue, Mar 3, 2020	258.23	263.29	249.49	252.87
6993	NYSE	MCO	Mon, Mar 2, 2020	245.91	259.78	242.62	259.52
6992	NYSE	MCO	Fri, Feb 28, 2020	236.66	241.66	232.06	240.03
6991	NYSE	MCO	Thu, Feb 27, 2020	256.84	256.84	243.90	244.07
6990	NYSE	MCO	Wed, Feb 26, 2020	260.52	267.46	260.46	261.01
6989	NYSE	MCO	Tue, Feb 25, 2020	268.00	269.45	258.71	260.03
6988	NYSE	MCO	Mon, Feb 24, 2020	264.30	268.65	263.60	266.26
6987	NYSE	MCO	Fri, Feb 21, 2020	276.83	276.83	269.11	271.83
6986	NYSE	MCO	Thu, Feb 20, 2020	284.64	285.61	275.22	278.87
6985	NYSE	MCO	Wed, Feb 19, 2020	282.12	287.25	281.97	285.31
6984	NYSE	MCO	Tue, Feb 18, 2020	277.72	280.80	273.92	280.68
6983	NYSE	MCO	Fri, Feb 14, 2020	273.38	278.00	273.00	277.83
6982	NYSE	MCO	Thu, Feb 13, 2020	273.13	274.41	268.04	272.77
6981	NYSE	MCO	Wed, Feb 12, 2020	272.00	276.99	262.46	273.41
6980	NYSE	MCO	Tue, Feb 11, 2020	269.79	272.94	268.72	270.99
6979	NYSE	MCO	Mon, Feb 10, 2020	266.95	268.73	266.31	268.43
6978	NYSE	MCO	Fri, Feb 7, 2020	268.01	269.19	265.85	267.50
6977	NYSE	MCO	Thu, Feb 6, 2020	266.42	269.93	266.21	268.01
6976	NYSE	MCO	Wed, Feb 5, 2020	269.25	269.30	261.84	264.34
6975	NYSE	MCO	Tue, Feb 4, 2020	265.60	269.27	264.72	266.86
6974	NYSE	MCO	Mon, Feb 3, 2020	258.22	261.52	258.22	261.01
6973	NYSE	MCO	Fri, Jan 31, 2020	261.68	263.81	256.13	256.79
6972	NYSE	MCO	Thu, Jan 30, 2020	259.88	263.89	258.77	263.81
6971	NYSE	MCO	Wed, Jan 29, 2020	260.50	262.96	259.62	260.67
6970	NYSE	MCO	Tue, Jan 28, 2020	256.31	260.49	255.61	260.19
6969	NYSE	MCO	Mon, Jan 27, 2020	253.32	256.19	252.00	255.12
6968	NYSE	MCO	Fri, Jan 24, 2020	257.94	258.89	254.38	255.62
6967	NYSE	MCO	Thu, Jan 23, 2020	256.45	258.51	255.35	257.09
6966	NYSE	MCO	Wed, Jan 22, 2020	258.10	258.49	256.48	257.47
6965	NYSE	MCO	Tue, Jan 21, 2020	256.84	258.11	255.77	256.34
6964	NYSE	MCO	Fri, Jan 17, 2020	257.62	258.27	255.77	257.63
6963	NYSE	MCO	Thu, Jan 16, 2020	254.95	256.22	254.17	256.05
6962	NYSE	MCO	Wed, Jan 15, 2020	249.31	254.65	248.85	253.03
6961	NYSE	MCO	Tue, Jan 14, 2020	251.29	252.11	249.23	249.43
6960	NYSE	MCO	Mon, Jan 13, 2020	248.17	251.52	248.17	251.49
6959	NYSE	MCO	Fri, Jan 10, 2020	250.00	250.77	247.04	248.03
6958	NYSE	MCO	Thu, Jan 9, 2020	246.57	249.43	246.42	248.85
6957	NYSE	MCO	Wed, Jan 8, 2020	242.05	247.24	242.05	245.62
6956	NYSE	MCO	Tue, Jan 7, 2020	242.58	245.21	240.81	241.00
6955	NYSE	MCO	Mon, Jan 6, 2020	239.67	241.95	239.24	241.87
6954	NYSE	MCO	Fri, Jan 3, 2020	238.82	241.61	238.56	241.12
6953	NYSE	MCO	Thu, Jan 2, 2020	238.68	241.73	238.01	241.72
6952	NYSE	MCO	Tue, Dec 31, 2019	236.85	238.70	236.37	237.41
6951	NYSE	MCO	Mon, Dec 30, 2019	239.02	239.34	236.07	237.66
6950	NYSE	MCO	Fri, Dec 27, 2019	239.81	240.31	238.19	239.30
6949	NYSE	MCO	Thu, Dec 26, 2019	238.76	239.86	238.16	239.06
6948	NYSE	MCO	Tue, Dec 24, 2019	237.35	238.50	236.09	238.18
6947	NYSE	MCO	Mon, Dec 23, 2019	239.19	240.22	236.57	237.06
6946	NYSE	MCO	Fri, Dec 20, 2019	238.99	239.67	237.61	238.14
6945	NYSE	MCO	Thu, Dec 19, 2019	235.58	240.06	235.58	238.20
6944	NYSE	MCO	Wed, Dec 18, 2019	236.67	236.89	235.52	236.48
6943	NYSE	MCO	Tue, Dec 17, 2019	236.83	236.83	234.12	235.36
6942	NYSE	MCO	Mon, Dec 16, 2019	237.21	239.52	235.82	236.10
6941	NYSE	MCO	Fri, Dec 13, 2019	233.53	236.86	231.84	235.08
6940	NYSE	MCO	Thu, Dec 12, 2019	234.00	236.29	232.75	234.33
6939	NYSE	MCO	Wed, Dec 11, 2019	231.75	233.60	231.13	233.25
6938	NYSE	MCO	Tue, Dec 10, 2019	230.48	231.64	229.53	231.05
6937	NYSE	MCO	Mon, Dec 9, 2019	232.15	232.72	230.39	230.55
6936	NYSE	MCO	Fri, Dec 6, 2019	231.48	232.69	229.70	231.77
6935	NYSE	MCO	Thu, Dec 5, 2019	226.93	229.53	225.21	229.36
6934	NYSE	MCO	Wed, Dec 4, 2019	225.00	226.90	224.26	226.80
6933	NYSE	MCO	Tue, Dec 3, 2019	222.45	224.98	222.45	224.80
6932	NYSE	MCO	Mon, Dec 2, 2019	226.50	227.95	224.17	225.20
6931	NYSE	MCO	Fri, Nov 29, 2019	225.89	228.21	225.44	226.67
6930	NYSE	MCO	Wed, Nov 27, 2019	227.04	227.39	224.01	226.53
6929	NYSE	MCO	Tue, Nov 26, 2019	225.75	227.82	225.64	226.73
6928	NYSE	MCO	Mon, Nov 25, 2019	223.73	226.29	223.27	225.74
6927	NYSE	MCO	Fri, Nov 22, 2019	224.97	226.00	221.43	222.95
6926	NYSE	MCO	Thu, Nov 21, 2019	223.66	225.20	222.11	224.14
6925	NYSE	MCO	Wed, Nov 20, 2019	223.95	226.74	222.17	223.91
6924	NYSE	MCO	Tue, Nov 19, 2019	221.81	225.40	221.37	223.37
6923	NYSE	MCO	Mon, Nov 18, 2019	220.30	221.51	219.92	221.38
6922	NYSE	MCO	Fri, Nov 15, 2019	220.00	220.66	218.60	220.15
6921	NYSE	MCO	Thu, Nov 14, 2019	218.64	219.15	215.91	218.86
6920	NYSE	MCO	Wed, Nov 13, 2019	216.66	219.91	216.43	218.74
6919	NYSE	MCO	Tue, Nov 12, 2019	217.93	219.76	217.11	217.46
6918	NYSE	MCO	Mon, Nov 11, 2019	216.26	219.15	215.43	218.05
6917	NYSE	MCO	Fri, Nov 8, 2019	217.85	219.25	216.61	218.13
6916	NYSE	MCO	Thu, Nov 7, 2019	217.06	219.03	215.41	218.27
6915	NYSE	MCO	Wed, Nov 6, 2019	213.00	216.55	212.27	215.80
6914	NYSE	MCO	Tue, Nov 5, 2019	218.50	218.63	211.50	213.06
6913	NYSE	MCO	Mon, Nov 4, 2019	222.37	222.41	217.71	218.00
6912	NYSE	MCO	Fri, Nov 1, 2019	222.45	223.82	220.08	220.50
6911	NYSE	MCO	Thu, Oct 31, 2019	218.04	222.44	218.04	220.69
6910	NYSE	MCO	Wed, Oct 30, 2019	222.19	222.19	212.13	218.24
6909	NYSE	MCO	Tue, Oct 29, 2019	217.37	221.42	217.05	220.40
6908	NYSE	MCO	Mon, Oct 28, 2019	217.00	217.92	215.95	216.29
6907	NYSE	MCO	Fri, Oct 25, 2019	215.34	217.37	215.34	216.01
6906	NYSE	MCO	Thu, Oct 24, 2019	213.20	216.18	212.53	215.58
6905	NYSE	MCO	Wed, Oct 23, 2019	212.92	213.52	209.75	211.97
6904	NYSE	MCO	Tue, Oct 22, 2019	219.21	219.67	213.03	213.20
6903	NYSE	MCO	Mon, Oct 21, 2019	218.27	219.40	216.96	219.29
6902	NYSE	MCO	Fri, Oct 18, 2019	218.14	218.76	215.77	217.30
6901	NYSE	MCO	Thu, Oct 17, 2019	217.50	219.15	216.91	218.77
6900	NYSE	MCO	Wed, Oct 16, 2019	217.88	217.88	214.51	217.15
6899	NYSE	MCO	Tue, Oct 15, 2019	215.93	219.12	215.46	218.69
6898	NYSE	MCO	Mon, Oct 14, 2019	213.94	215.92	213.20	214.47
6897	NYSE	MCO	Fri, Oct 11, 2019	215.00	216.27	213.77	214.10
6896	NYSE	MCO	Thu, Oct 10, 2019	209.19	212.73	208.76	211.05
6895	NYSE	MCO	Wed, Oct 9, 2019	208.10	210.67	207.24	209.65
6894	NYSE	MCO	Tue, Oct 8, 2019	206.79	208.85	203.74	205.76
6893	NYSE	MCO	Mon, Oct 7, 2019	204.83	210.12	204.83	208.21
6892	NYSE	MCO	Fri, Oct 4, 2019	200.08	203.67	199.83	203.56
6891	NYSE	MCO	Thu, Oct 3, 2019	197.17	200.07	195.57	199.56
6890	NYSE	MCO	Wed, Oct 2, 2019	199.85	200.84	196.33	196.81
6889	NYSE	MCO	Tue, Oct 1, 2019	205.48	205.89	201.38	201.49
6888	NYSE	MCO	Mon, Sep 30, 2019	205.00	207.95	204.48	204.83
6887	NYSE	MCO	Fri, Sep 27, 2019	215.44	215.74	203.21	205.88
6886	NYSE	MCO	Thu, Sep 26, 2019	213.83	214.43	211.71	213.18
6885	NYSE	MCO	Wed, Sep 25, 2019	210.87	214.28	210.33	213.73
6884	NYSE	MCO	Tue, Sep 24, 2019	216.17	217.00	210.48	210.58
6883	NYSE	MCO	Mon, Sep 23, 2019	215.48	215.49	212.05	215.38
6882	NYSE	MCO	Fri, Sep 20, 2019	217.62	217.62	213.65	214.08
6881	NYSE	MCO	Thu, Sep 19, 2019	216.25	218.06	215.58	216.57
6880	NYSE	MCO	Wed, Sep 18, 2019	218.90	218.90	213.29	216.76
6879	NYSE	MCO	Tue, Sep 17, 2019	213.82	218.56	213.75	218.16
6878	NYSE	MCO	Mon, Sep 16, 2019	211.19	213.34	210.40	213.33
6877	NYSE	MCO	Fri, Sep 13, 2019	214.47	214.47	210.27	212.28
6876	NYSE	MCO	Thu, Sep 12, 2019	214.59	215.53	211.85	212.98
6875	NYSE	MCO	Wed, Sep 11, 2019	212.00	213.40	208.28	213.09
6874	NYSE	MCO	Tue, Sep 10, 2019	216.89	216.89	209.42	211.46
6873	NYSE	MCO	Mon, Sep 9, 2019	221.57	221.57	215.98	217.37
6872	NYSE	MCO	Fri, Sep 6, 2019	219.65	222.85	219.09	220.54
6871	NYSE	MCO	Thu, Sep 5, 2019	216.52	220.50	215.10	219.58
6870	NYSE	MCO	Wed, Sep 4, 2019	214.09	215.66	211.89	213.70
6869	NYSE	MCO	Tue, Sep 3, 2019	213.95	215.73	210.89	213.14
6868	NYSE	MCO	Fri, Aug 30, 2019	218.20	218.40	214.37	215.58
6867	NYSE	MCO	Thu, Aug 29, 2019	217.00	217.70	215.27	216.36
6866	NYSE	MCO	Wed, Aug 28, 2019	212.55	216.34	212.20	214.36
6865	NYSE	MCO	Tue, Aug 27, 2019	213.48	214.60	212.72	213.27
6864	NYSE	MCO	Mon, Aug 26, 2019	212.00	213.09	210.37	212.26
6863	NYSE	MCO	Fri, Aug 23, 2019	216.00	216.24	209.14	210.40
6862	NYSE	MCO	Thu, Aug 22, 2019	219.81	219.98	216.28	216.77
6861	NYSE	MCO	Wed, Aug 21, 2019	218.46	219.74	218.20	219.04
6860	NYSE	MCO	Tue, Aug 20, 2019	216.91	218.21	215.40	216.64
6859	NYSE	MCO	Mon, Aug 19, 2019	215.94	218.31	215.94	217.53
6858	NYSE	MCO	Fri, Aug 16, 2019	212.51	214.86	210.89	213.79
6857	NYSE	MCO	Thu, Aug 15, 2019	207.34	210.76	206.23	209.95
6856	NYSE	MCO	Wed, Aug 14, 2019	210.17	211.24	205.02	206.51
6855	NYSE	MCO	Tue, Aug 13, 2019	212.40	215.18	211.56	213.50
6854	NYSE	MCO	Mon, Aug 12, 2019	212.71	213.56	210.37	212.93
6853	NYSE	MCO	Fri, Aug 9, 2019	213.87	215.41	211.79	214.13
6852	NYSE	MCO	Thu, Aug 8, 2019	210.46	215.12	210.00	214.65
6851	NYSE	MCO	Wed, Aug 7, 2019	201.84	208.72	201.09	208.25
6850	NYSE	MCO	Tue, Aug 6, 2019	204.02	206.56	203.02	206.30
6849	NYSE	MCO	Mon, Aug 5, 2019	212.22	212.22	200.65	202.69
6848	NYSE	MCO	Fri, Aug 2, 2019	215.89	216.59	211.90	214.30
6847	NYSE	MCO	Thu, Aug 1, 2019	212.89	220.68	212.13	216.05
6846	NYSE	MCO	Wed, Jul 31, 2019	208.65	216.74	207.00	214.34
6845	NYSE	MCO	Tue, Jul 30, 2019	201.11	202.32	199.96	202.24
6844	NYSE	MCO	Mon, Jul 29, 2019	203.50	203.71	201.41	201.47
6843	NYSE	MCO	Fri, Jul 26, 2019	201.01	204.16	201.01	203.40
6842	NYSE	MCO	Thu, Jul 25, 2019	202.52	202.82	200.43	200.86
6841	NYSE	MCO	Wed, Jul 24, 2019	201.79	203.16	199.81	203.03
6840	NYSE	MCO	Tue, Jul 23, 2019	203.27	203.27	201.15	202.65
6839	NYSE	MCO	Mon, Jul 22, 2019	200.99	203.07	200.46	202.27
6838	NYSE	MCO	Fri, Jul 19, 2019	204.89	204.99	200.80	200.89
6837	NYSE	MCO	Thu, Jul 18, 2019	202.95	204.54	202.75	204.27
6836	NYSE	MCO	Wed, Jul 17, 2019	204.87	205.06	202.70	202.77
6835	NYSE	MCO	Tue, Jul 16, 2019	206.09	206.09	203.37	204.98
6834	NYSE	MCO	Mon, Jul 15, 2019	205.21	205.39	204.09	205.00
6833	NYSE	MCO	Fri, Jul 12, 2019	202.79	205.34	201.75	205.31
6832	NYSE	MCO	Thu, Jul 11, 2019	200.18	202.94	199.86	201.66
6831	NYSE	MCO	Wed, Jul 10, 2019	200.62	200.93	199.16	199.77
6830	NYSE	MCO	Tue, Jul 9, 2019	195.95	198.20	195.43	198.05
6829	NYSE	MCO	Mon, Jul 8, 2019	200.19	200.54	196.88	197.58
6828	NYSE	MCO	Fri, Jul 5, 2019	202.01	202.40	199.03	201.43
6827	NYSE	MCO	Wed, Jul 3, 2019	201.44	202.73	200.27	202.61
6826	NYSE	MCO	Tue, Jul 2, 2019	198.12	200.60	198.12	200.26
6825	NYSE	MCO	Mon, Jul 1, 2019	198.46	199.37	197.44	198.33
6824	NYSE	MCO	Fri, Jun 28, 2019	196.28	197.64	195.31	195.31
6823	NYSE	MCO	Thu, Jun 27, 2019	195.15	195.65	193.55	195.33
6822	NYSE	MCO	Wed, Jun 26, 2019	194.52	194.52	192.61	193.89
6821	NYSE	MCO	Tue, Jun 25, 2019	195.99	197.38	193.76	193.79
6820	NYSE	MCO	Mon, Jun 24, 2019	194.91	196.44	194.85	195.11
6819	NYSE	MCO	Fri, Jun 21, 2019	197.56	197.56	194.25	194.56
6818	NYSE	MCO	Thu, Jun 20, 2019	198.45	201.38	197.04	197.35
6817	NYSE	MCO	Wed, Jun 19, 2019	194.58	197.30	193.50	196.06
6816	NYSE	MCO	Tue, Jun 18, 2019	191.96	194.66	191.96	194.04
6815	NYSE	MCO	Mon, Jun 17, 2019	192.85	193.88	191.05	191.82
6814	NYSE	MCO	Fri, Jun 14, 2019	190.48	193.56	190.48	192.30
6813	NYSE	MCO	Thu, Jun 13, 2019	191.73	192.47	189.38	192.36
6812	NYSE	MCO	Wed, Jun 12, 2019	189.48	191.23	188.49	190.82
6811	NYSE	MCO	Tue, Jun 11, 2019	193.21	193.21	187.86	189.88
6810	NYSE	MCO	Mon, Jun 10, 2019	190.91	193.09	190.67	191.95
6809	NYSE	MCO	Fri, Jun 7, 2019	190.00	191.53	189.76	189.91
6808	NYSE	MCO	Thu, Jun 6, 2019	186.95	189.79	186.77	188.91
6807	NYSE	MCO	Wed, Jun 5, 2019	185.66	187.08	183.55	186.84
6806	NYSE	MCO	Tue, Jun 4, 2019	182.03	184.95	181.65	184.86
6805	NYSE	MCO	Mon, Jun 3, 2019	182.98	184.89	179.76	181.01
6804	NYSE	MCO	Fri, May 31, 2019	185.57	186.21	182.61	182.88
6803	NYSE	MCO	Thu, May 30, 2019	186.56	188.25	186.44	187.30
6802	NYSE	MCO	Wed, May 29, 2019	186.44	188.35	185.52	186.23
6801	NYSE	MCO	Tue, May 28, 2019	185.65	191.40	185.65	187.39
6800	NYSE	MCO	Fri, May 24, 2019	186.46	186.53	183.58	185.10
6799	NYSE	MCO	Thu, May 23, 2019	187.38	188.35	184.10	184.60
6798	NYSE	MCO	Wed, May 22, 2019	187.48	190.40	187.48	189.87
6797	NYSE	MCO	Tue, May 21, 2019	186.06	187.87	186.06	187.71
6796	NYSE	MCO	Mon, May 20, 2019	185.03	186.34	183.49	184.77
6795	NYSE	MCO	Fri, May 17, 2019	186.52	188.04	185.58	185.93
6794	NYSE	MCO	Thu, May 16, 2019	187.25	190.80	186.00	188.77
6793	NYSE	MCO	Wed, May 15, 2019	184.85	187.84	184.57	186.65
6792	NYSE	MCO	Tue, May 14, 2019	184.32	188.60	183.24	186.74
6791	NYSE	MCO	Mon, May 13, 2019	184.67	185.79	182.84	183.51
6790	NYSE	MCO	Fri, May 10, 2019	187.84	189.32	184.27	188.99
6789	NYSE	MCO	Thu, May 9, 2019	191.45	191.45	187.22	188.88
6788	NYSE	MCO	Wed, May 8, 2019	192.60	194.19	191.89	192.02
6787	NYSE	MCO	Tue, May 7, 2019	194.56	195.82	191.00	192.64
6786	NYSE	MCO	Mon, May 6, 2019	192.42	197.73	192.41	197.24
6785	NYSE	MCO	Fri, May 3, 2019	194.04	196.55	193.09	196.44
6784	NYSE	MCO	Thu, May 2, 2019	193.65	194.80	192.11	192.77
6783	NYSE	MCO	Wed, May 1, 2019	196.95	197.41	193.52	193.90
6782	NYSE	MCO	Tue, Apr 30, 2019	194.50	196.91	193.60	196.62
6781	NYSE	MCO	Mon, Apr 29, 2019	195.34	196.37	194.27	194.70
6780	NYSE	MCO	Fri, Apr 26, 2019	193.45	195.85	192.27	195.56
6779	NYSE	MCO	Thu, Apr 25, 2019	193.78	194.30	190.40	193.23
6778	NYSE	MCO	Wed, Apr 24, 2019	188.63	194.96	185.65	194.37
6777	NYSE	MCO	Tue, Apr 23, 2019	188.32	189.82	186.71	188.64
6776	NYSE	MCO	Mon, Apr 22, 2019	188.41	189.24	187.66	188.09
6775	NYSE	MCO	Thu, Apr 18, 2019	187.80	189.54	187.29	189.06
6774	NYSE	MCO	Wed, Apr 17, 2019	190.68	191.30	187.97	187.97
6773	NYSE	MCO	Tue, Apr 16, 2019	189.27	190.78	188.90	190.54
6772	NYSE	MCO	Mon, Apr 15, 2019	187.14	189.49	187.14	189.21
6771	NYSE	MCO	Fri, Apr 12, 2019	186.90	187.27	185.84	187.11
6770	NYSE	MCO	Thu, Apr 11, 2019	185.61	185.62	184.57	185.25
6769	NYSE	MCO	Wed, Apr 10, 2019	186.82	187.83	184.79	185.28
6768	NYSE	MCO	Tue, Apr 9, 2019	186.25	187.02	185.41	186.66
6767	NYSE	MCO	Mon, Apr 8, 2019	186.70	187.82	185.63	187.17
6766	NYSE	MCO	Fri, Apr 5, 2019	187.69	188.51	186.59	187.24
6765	NYSE	MCO	Thu, Apr 4, 2019	186.78	187.65	185.71	186.83
6764	NYSE	MCO	Wed, Apr 3, 2019	186.45	187.30	185.50	186.22
6763	NYSE	MCO	Tue, Apr 2, 2019	184.89	185.49	183.41	185.05
6762	NYSE	MCO	Mon, Apr 1, 2019	182.79	184.58	182.67	184.48
6761	NYSE	MCO	Fri, Mar 29, 2019	180.99	181.61	179.97	181.09
6760	NYSE	MCO	Thu, Mar 28, 2019	178.20	179.82	177.93	179.39
6759	NYSE	MCO	Wed, Mar 27, 2019	178.00	178.50	176.36	177.84
6758	NYSE	MCO	Tue, Mar 26, 2019	179.31	179.36	175.92	177.91
6757	NYSE	MCO	Mon, Mar 25, 2019	177.81	178.65	176.50	177.41
6756	NYSE	MCO	Fri, Mar 22, 2019	180.51	180.97	177.69	177.89
6755	NYSE	MCO	Thu, Mar 21, 2019	176.33	182.53	176.33	181.99
6754	NYSE	MCO	Wed, Mar 20, 2019	178.27	178.31	176.36	177.25
6753	NYSE	MCO	Tue, Mar 19, 2019	179.00	179.43	178.01	178.63
6752	NYSE	MCO	Mon, Mar 18, 2019	177.00	178.14	176.55	177.97
6751	NYSE	MCO	Fri, Mar 15, 2019	175.13	177.12	174.63	176.69
6750	NYSE	MCO	Thu, Mar 14, 2019	173.77	175.08	173.14	174.98
6749	NYSE	MCO	Wed, Mar 13, 2019	173.17	174.56	172.41	173.56
6748	NYSE	MCO	Tue, Mar 12, 2019	172.00	173.55	171.71	172.43
6747	NYSE	MCO	Mon, Mar 11, 2019	170.08	172.05	170.08	171.54
6746	NYSE	MCO	Fri, Mar 8, 2019	168.19	170.10	167.78	169.94
6745	NYSE	MCO	Thu, Mar 7, 2019	169.54	170.37	168.20	169.36
6744	NYSE	MCO	Wed, Mar 6, 2019	171.05	171.57	169.03	170.15
6743	NYSE	MCO	Tue, Mar 5, 2019	172.24	173.66	170.77	171.06
6742	NYSE	MCO	Mon, Mar 4, 2019	175.55	177.00	170.54	172.24
6741	NYSE	MCO	Fri, Mar 1, 2019	174.86	176.00	174.63	175.67
6740	NYSE	MCO	Thu, Feb 28, 2019	173.90	174.87	172.77	173.12
6739	NYSE	MCO	Wed, Feb 27, 2019	171.94	173.81	171.67	173.60
6738	NYSE	MCO	Tue, Feb 26, 2019	172.10	173.69	171.52	172.49
6737	NYSE	MCO	Mon, Feb 25, 2019	173.50	175.08	172.08	172.50
6736	NYSE	MCO	Fri, Feb 22, 2019	170.88	172.94	170.65	172.70
6735	NYSE	MCO	Thu, Feb 21, 2019	169.74	170.77	168.74	170.10
6734	NYSE	MCO	Wed, Feb 20, 2019	168.44	169.65	167.98	169.46
6733	NYSE	MCO	Tue, Feb 19, 2019	168.85	169.64	166.01	167.96
6732	NYSE	MCO	Fri, Feb 15, 2019	169.99	171.98	166.82	169.26
6731	NYSE	MCO	Thu, Feb 14, 2019	163.44	164.56	162.57	163.73
6730	NYSE	MCO	Wed, Feb 13, 2019	164.20	165.80	163.81	164.61
6729	NYSE	MCO	Tue, Feb 12, 2019	163.00	163.35	161.80	163.15
6728	NYSE	MCO	Mon, Feb 11, 2019	161.68	162.54	160.85	161.80
6727	NYSE	MCO	Fri, Feb 8, 2019	159.68	161.19	159.03	161.03
6726	NYSE	MCO	Thu, Feb 7, 2019	159.47	161.11	158.72	160.76
6725	NYSE	MCO	Wed, Feb 6, 2019	161.99	162.48	160.38	161.70
6724	NYSE	MCO	Tue, Feb 5, 2019	160.78	163.03	160.78	162.77
6723	NYSE	MCO	Mon, Feb 4, 2019	160.04	161.00	158.89	160.67
6722	NYSE	MCO	Fri, Feb 1, 2019	158.76	161.27	158.76	160.20
6721	NYSE	MCO	Thu, Jan 31, 2019	155.73	159.19	155.09	158.51
6720	NYSE	MCO	Wed, Jan 30, 2019	155.21	156.94	154.60	156.47
6719	NYSE	MCO	Tue, Jan 29, 2019	155.63	156.39	154.88	155.14
6718	NYSE	MCO	Mon, Jan 28, 2019	154.76	156.69	154.73	155.88
6717	NYSE	MCO	Fri, Jan 25, 2019	155.52	157.04	154.76	156.53
6716	NYSE	MCO	Thu, Jan 24, 2019	154.42	155.15	153.69	154.12
6715	NYSE	MCO	Wed, Jan 23, 2019	155.75	156.28	153.56	154.81
6714	NYSE	MCO	Tue, Jan 22, 2019	158.63	159.31	154.42	155.48
6713	NYSE	MCO	Fri, Jan 18, 2019	159.16	160.02	158.11	159.40
6712	NYSE	MCO	Thu, Jan 17, 2019	154.54	158.39	154.53	157.86
6711	NYSE	MCO	Wed, Jan 16, 2019	154.09	156.06	153.58	155.40
6710	NYSE	MCO	Tue, Jan 15, 2019	149.35	153.57	149.17	153.23
6709	NYSE	MCO	Mon, Jan 14, 2019	147.59	149.67	147.52	149.22
6708	NYSE	MCO	Fri, Jan 11, 2019	148.19	149.58	147.38	148.97
6707	NYSE	MCO	Thu, Jan 10, 2019	145.68	149.23	145.02	149.04
6706	NYSE	MCO	Wed, Jan 9, 2019	145.88	148.14	145.79	146.39
6705	NYSE	MCO	Tue, Jan 8, 2019	142.37	145.95	141.49	145.90
6704	NYSE	MCO	Mon, Jan 7, 2019	142.78	145.43	142.58	143.81
6703	NYSE	MCO	Fri, Jan 4, 2019	138.55	143.82	138.47	143.28
6702	NYSE	MCO	Thu, Jan 3, 2019	140.38	140.73	135.92	136.18
6701	NYSE	MCO	Wed, Jan 2, 2019	137.42	142.18	137.42	140.85
6700	NYSE	MCO	Mon, Dec 31, 2018	140.16	140.82	138.78	140.04
6699	NYSE	MCO	Fri, Dec 28, 2018	140.61	141.24	138.24	139.35
6698	NYSE	MCO	Thu, Dec 27, 2018	135.64	139.97	134.22	139.95
6697	NYSE	MCO	Wed, Dec 26, 2018	129.77	136.85	129.77	136.65
6696	NYSE	MCO	Mon, Dec 24, 2018	131.82	132.07	129.26	129.35
6695	NYSE	MCO	Fri, Dec 21, 2018	135.98	139.34	132.55	132.58
6694	NYSE	MCO	Thu, Dec 20, 2018	139.07	139.84	135.41	136.67
6693	NYSE	MCO	Wed, Dec 19, 2018	142.71	143.94	137.44	139.50
6692	NYSE	MCO	Tue, Dec 18, 2018	142.41	144.12	141.12	142.20
6691	NYSE	MCO	Mon, Dec 17, 2018	145.59	146.15	140.64	141.39
6690	NYSE	MCO	Fri, Dec 14, 2018	147.68	148.46	145.21	145.52
6689	NYSE	MCO	Thu, Dec 13, 2018	148.67	149.96	147.65	148.95
6688	NYSE	MCO	Wed, Dec 12, 2018	149.08	149.84	147.23	148.43
6687	NYSE	MCO	Tue, Dec 11, 2018	147.82	148.93	144.64	145.41
6686	NYSE	MCO	Mon, Dec 10, 2018	145.54	146.51	142.91	145.75
6685	NYSE	MCO	Fri, Dec 7, 2018	150.32	150.79	144.78	145.78
6684	NYSE	MCO	Thu, Dec 6, 2018	149.35	150.18	146.80	149.84
6683	NYSE	MCO	Tue, Dec 4, 2018	157.87	159.31	152.35	152.45
6682	NYSE	MCO	Mon, Dec 3, 2018	161.55	162.50	157.48	158.20
6681	NYSE	MCO	Fri, Nov 30, 2018	156.62	159.54	156.27	159.07
6680	NYSE	MCO	Thu, Nov 29, 2018	157.72	159.05	156.15	156.64
6679	NYSE	MCO	Wed, Nov 28, 2018	153.28	158.75	152.39	158.71
6678	NYSE	MCO	Tue, Nov 27, 2018	152.75	154.03	151.78	152.71
6677	NYSE	MCO	Mon, Nov 26, 2018	152.13	154.18	150.96	153.92
6676	NYSE	MCO	Fri, Nov 23, 2018	149.37	151.25	149.37	150.19
6675	NYSE	MCO	Wed, Nov 21, 2018	147.03	151.86	147.03	150.76
6674	NYSE	MCO	Tue, Nov 20, 2018	145.65	146.78	144.06	145.85
6673	NYSE	MCO	Mon, Nov 19, 2018	147.24	148.66	146.21	147.75
6672	NYSE	MCO	Fri, Nov 16, 2018	146.73	149.11	146.30	147.25
6671	NYSE	MCO	Thu, Nov 15, 2018	145.24	148.65	143.85	147.46
6670	NYSE	MCO	Wed, Nov 14, 2018	149.55	150.18	144.70	146.36
6669	NYSE	MCO	Tue, Nov 13, 2018	149.76	150.72	147.40	148.06
6668	NYSE	MCO	Mon, Nov 12, 2018	153.05	153.59	149.60	150.07
6667	NYSE	MCO	Fri, Nov 9, 2018	154.82	155.96	152.53	153.50
6666	NYSE	MCO	Thu, Nov 8, 2018	154.09	155.42	152.88	155.34
6665	NYSE	MCO	Wed, Nov 7, 2018	151.83	154.37	151.36	153.45
6664	NYSE	MCO	Tue, Nov 6, 2018	150.29	152.26	149.84	150.63
6663	NYSE	MCO	Mon, Nov 5, 2018	150.00	151.42	149.26	150.99
6662	NYSE	MCO	Fri, Nov 2, 2018	151.39	151.57	148.63	149.46
6661	NYSE	MCO	Thu, Nov 1, 2018	145.48	150.38	145.48	149.94
6660	NYSE	MCO	Wed, Oct 31, 2018	142.89	147.11	142.89	145.48
6659	NYSE	MCO	Tue, Oct 30, 2018	141.98	142.55	139.11	141.14
6658	NYSE	MCO	Mon, Oct 29, 2018	142.81	147.34	139.36	141.26
6657	NYSE	MCO	Fri, Oct 26, 2018	148.00	148.00	140.84	141.63
6656	NYSE	MCO	Thu, Oct 25, 2018	153.63	156.69	151.30	155.07
6655	NYSE	MCO	Wed, Oct 24, 2018	157.64	159.00	153.74	154.02
6654	NYSE	MCO	Tue, Oct 23, 2018	156.59	158.00	154.28	157.23
6653	NYSE	MCO	Mon, Oct 22, 2018	160.87	161.60	159.11	159.44
6652	NYSE	MCO	Fri, Oct 19, 2018	158.83	161.22	158.60	159.77
6651	NYSE	MCO	Thu, Oct 18, 2018	161.67	162.35	157.32	158.27
6650	NYSE	MCO	Wed, Oct 17, 2018	159.07	162.39	158.28	161.83
6649	NYSE	MCO	Tue, Oct 16, 2018	158.09	159.97	157.16	159.69
6648	NYSE	MCO	Mon, Oct 15, 2018	155.54	157.53	154.80	156.46
6647	NYSE	MCO	Fri, Oct 12, 2018	156.63	158.72	154.06	155.93
6646	NYSE	MCO	Thu, Oct 11, 2018	155.20	158.34	152.60	153.31
6645	NYSE	MCO	Wed, Oct 10, 2018	161.19	162.45	155.88	156.04
6644	NYSE	MCO	Tue, Oct 9, 2018	161.23	162.64	159.07	161.65
6643	NYSE	MCO	Mon, Oct 8, 2018	160.48	161.80	159.11	161.65
6642	NYSE	MCO	Fri, Oct 5, 2018	162.74	163.34	159.84	161.36
6641	NYSE	MCO	Thu, Oct 4, 2018	166.00	166.18	161.51	163.04
6640	NYSE	MCO	Wed, Oct 3, 2018	167.78	168.47	166.17	166.24
6639	NYSE	MCO	Tue, Oct 2, 2018	167.28	168.53	166.56	166.58
6638	NYSE	MCO	Mon, Oct 1, 2018	168.12	169.92	167.96	169.56
6637	NYSE	MCO	Fri, Sep 28, 2018	172.26	173.38	167.09	167.20
6636	NYSE	MCO	Thu, Sep 27, 2018	173.36	174.89	173.01	173.46
6635	NYSE	MCO	Wed, Sep 26, 2018	173.10	174.51	172.32	172.81
6634	NYSE	MCO	Tue, Sep 25, 2018	175.54	175.91	172.23	172.91
6633	NYSE	MCO	Mon, Sep 24, 2018	173.80	175.86	172.78	175.55
6632	NYSE	MCO	Fri, Sep 21, 2018	178.44	178.49	173.57	174.59
6631	NYSE	MCO	Thu, Sep 20, 2018	178.87	179.26	176.90	178.75
6630	NYSE	MCO	Wed, Sep 19, 2018	177.91	178.35	176.76	177.80
6629	NYSE	MCO	Tue, Sep 18, 2018	177.08	178.30	176.68	177.85
6628	NYSE	MCO	Mon, Sep 17, 2018	181.87	181.97	176.59	176.91
6627	NYSE	MCO	Fri, Sep 14, 2018	179.84	181.69	177.51	181.55
6626	NYSE	MCO	Thu, Sep 13, 2018	178.80	179.80	178.27	179.26
6625	NYSE	MCO	Wed, Sep 12, 2018	177.91	179.43	177.01	178.90
6624	NYSE	MCO	Tue, Sep 11, 2018	176.59	178.17	176.03	177.72
6623	NYSE	MCO	Mon, Sep 10, 2018	178.05	178.97	176.82	177.16
6622	NYSE	MCO	Fri, Sep 7, 2018	176.25	178.64	176.25	176.80
6621	NYSE	MCO	Thu, Sep 6, 2018	176.41	177.16	176.10	176.65
6620	NYSE	MCO	Wed, Sep 5, 2018	177.97	178.57	175.28	176.10
6619	NYSE	MCO	Tue, Sep 4, 2018	177.91	178.62	177.24	178.13
6618	NYSE	MCO	Fri, Aug 31, 2018	176.03	178.24	176.03	178.02
6617	NYSE	MCO	Thu, Aug 30, 2018	176.22	177.23	175.97	176.75
6616	NYSE	MCO	Wed, Aug 29, 2018	176.08	176.65	175.21	176.32
6615	NYSE	MCO	Tue, Aug 28, 2018	175.86	177.76	175.86	176.27
6614	NYSE	MCO	Mon, Aug 27, 2018	173.20	175.51	173.13	175.39
6613	NYSE	MCO	Fri, Aug 24, 2018	172.23	173.67	171.68	173.20
6612	NYSE	MCO	Thu, Aug 23, 2018	171.93	172.52	171.13	171.31
6611	NYSE	MCO	Wed, Aug 22, 2018	171.60	172.82	171.24	171.82
6610	NYSE	MCO	Tue, Aug 21, 2018	171.20	172.44	171.17	171.91
6609	NYSE	MCO	Mon, Aug 20, 2018	171.75	172.48	170.77	171.22
6608	NYSE	MCO	Fri, Aug 17, 2018	171.70	172.41	170.84	171.50
6607	NYSE	MCO	Thu, Aug 16, 2018	170.53	172.47	170.38	171.13
6606	NYSE	MCO	Wed, Aug 15, 2018	170.00	170.54	168.64	169.47
6605	NYSE	MCO	Tue, Aug 14, 2018	169.98	171.30	169.84	170.92
6604	NYSE	MCO	Mon, Aug 13, 2018	171.12	171.85	169.31	169.37
6603	NYSE	MCO	Fri, Aug 10, 2018	170.97	171.88	169.59	170.99
6602	NYSE	MCO	Thu, Aug 9, 2018	173.42	173.61	171.82	172.04
6601	NYSE	MCO	Wed, Aug 8, 2018	173.14	173.63	172.27	172.60
6600	NYSE	MCO	Tue, Aug 7, 2018	172.09	174.14	171.65	173.25
6599	NYSE	MCO	Mon, Aug 6, 2018	172.09	172.55	171.48	171.57
6598	NYSE	MCO	Fri, Aug 3, 2018	173.00	173.52	171.36	172.68
6597	NYSE	MCO	Thu, Aug 2, 2018	169.73	172.33	169.55	171.89
6596	NYSE	MCO	Wed, Aug 1, 2018	171.18	173.87	170.69	171.15
6595	NYSE	MCO	Tue, Jul 31, 2018	171.49	171.64	168.30	171.12
6594	NYSE	MCO	Mon, Jul 30, 2018	176.38	176.38	169.87	170.81
6593	NYSE	MCO	Fri, Jul 27, 2018	182.00	183.82	176.12	176.60
6592	NYSE	MCO	Thu, Jul 26, 2018	187.62	187.98	184.66	185.72
6591	NYSE	MCO	Wed, Jul 25, 2018	185.54	187.11	185.02	187.02
6590	NYSE	MCO	Tue, Jul 24, 2018	186.50	186.92	185.24	185.63
6589	NYSE	MCO	Mon, Jul 23, 2018	185.62	187.55	185.20	186.12
6588	NYSE	MCO	Fri, Jul 20, 2018	182.23	185.65	182.23	185.42
6587	NYSE	MCO	Thu, Jul 19, 2018	183.58	184.36	182.03	182.35
6586	NYSE	MCO	Wed, Jul 18, 2018	183.08	184.96	183.06	184.49
6585	NYSE	MCO	Tue, Jul 17, 2018	181.80	182.92	180.72	182.69
6584	NYSE	MCO	Mon, Jul 16, 2018	182.02	183.08	181.72	182.32
6583	NYSE	MCO	Fri, Jul 13, 2018	181.64	182.31	180.62	181.96
6582	NYSE	MCO	Thu, Jul 12, 2018	178.98	181.80	177.84	181.51
6581	NYSE	MCO	Wed, Jul 11, 2018	175.97	178.49	174.50	178.03
6580	NYSE	MCO	Tue, Jul 10, 2018	175.35	176.93	174.88	176.69
6579	NYSE	MCO	Mon, Jul 9, 2018	173.40	175.59	173.37	175.45
6578	NYSE	MCO	Fri, Jul 6, 2018	171.27	175.05	171.13	172.81
6577	NYSE	MCO	Thu, Jul 5, 2018	170.50	172.09	169.51	171.06
6576	NYSE	MCO	Tue, Jul 3, 2018	171.84	172.10	169.62	169.76
6575	NYSE	MCO	Mon, Jul 2, 2018	169.71	171.20	169.31	170.97
6574	NYSE	MCO	Fri, Jun 29, 2018	171.52	172.10	170.53	170.56
6573	NYSE	MCO	Thu, Jun 28, 2018	168.47	171.15	168.39	170.58
6572	NYSE	MCO	Wed, Jun 27, 2018	169.77	170.55	168.44	168.47
6571	NYSE	MCO	Tue, Jun 26, 2018	169.87	171.88	169.21	169.47
6570	NYSE	MCO	Mon, Jun 25, 2018	171.67	172.17	168.45	169.60
6569	NYSE	MCO	Fri, Jun 22, 2018	173.43	173.61	172.18	172.41
6568	NYSE	MCO	Thu, Jun 21, 2018	173.70	173.90	172.19	172.43
6567	NYSE	MCO	Wed, Jun 20, 2018	174.00	174.85	173.25	173.47
6566	NYSE	MCO	Tue, Jun 19, 2018	173.35	174.10	172.51	173.23
6565	NYSE	MCO	Mon, Jun 18, 2018	175.83	175.83	174.72	175.16
6564	NYSE	MCO	Fri, Jun 15, 2018	175.58	176.99	174.68	176.80
6563	NYSE	MCO	Thu, Jun 14, 2018	177.92	178.50	175.44	175.93
6562	NYSE	MCO	Wed, Jun 13, 2018	178.32	179.00	176.82	176.87
6561	NYSE	MCO	Tue, Jun 12, 2018	177.35	178.18	176.20	178.05
6560	NYSE	MCO	Mon, Jun 11, 2018	179.10	179.84	177.41	177.82
6559	NYSE	MCO	Fri, Jun 8, 2018	177.76	179.29	177.39	179.21
6558	NYSE	MCO	Thu, Jun 7, 2018	178.62	178.72	176.42	177.76
6557	NYSE	MCO	Wed, Jun 6, 2018	176.72	178.32	176.11	178.31
6556	NYSE	MCO	Tue, Jun 5, 2018	175.27	176.67	175.01	176.22
6555	NYSE	MCO	Mon, Jun 4, 2018	173.84	175.24	172.92	175.23
6554	NYSE	MCO	Fri, Jun 1, 2018	172.44	173.71	172.02	172.96
6553	NYSE	MCO	Thu, May 31, 2018	173.42	173.72	170.49	170.57
6552	NYSE	MCO	Wed, May 30, 2018	172.05	173.64	170.88	173.42
6551	NYSE	MCO	Tue, May 29, 2018	172.48	173.31	169.04	170.81
6550	NYSE	MCO	Fri, May 25, 2018	173.46	174.31	172.55	174.03
6549	NYSE	MCO	Thu, May 24, 2018	173.85	174.41	171.44	173.95
6548	NYSE	MCO	Wed, May 23, 2018	173.12	174.07	171.98	174.05
6547	NYSE	MCO	Tue, May 22, 2018	175.21	175.60	173.63	174.36
6546	NYSE	MCO	Mon, May 21, 2018	173.36	175.58	173.35	175.09
6545	NYSE	MCO	Fri, May 18, 2018	171.30	172.87	171.07	172.52
6544	NYSE	MCO	Thu, May 17, 2018	172.15	172.66	170.57	171.10
6543	NYSE	MCO	Wed, May 16, 2018	171.17	173.07	170.73	172.24
6542	NYSE	MCO	Tue, May 15, 2018	171.21	171.61	169.85	170.89
6541	NYSE	MCO	Mon, May 14, 2018	174.60	174.80	171.04	172.00
6540	NYSE	MCO	Fri, May 11, 2018	173.65	174.75	172.86	174.05
6539	NYSE	MCO	Thu, May 10, 2018	170.72	174.13	170.36	173.78
6538	NYSE	MCO	Wed, May 9, 2018	168.19	171.06	167.18	170.55
6537	NYSE	MCO	Tue, May 8, 2018	166.89	168.16	166.15	167.89
6536	NYSE	MCO	Mon, May 7, 2018	166.62	168.12	166.06	167.39
6535	NYSE	MCO	Fri, May 4, 2018	162.33	167.40	161.29	166.31
6534	NYSE	MCO	Thu, May 3, 2018	162.24	163.56	160.48	163.12
6533	NYSE	MCO	Wed, May 2, 2018	163.59	164.36	162.39	162.71
6532	NYSE	MCO	Tue, May 1, 2018	161.48	164.39	160.77	164.16
6531	NYSE	MCO	Mon, Apr 30, 2018	164.02	164.80	162.18	162.20
6530	NYSE	MCO	Fri, Apr 27, 2018	164.90	164.90	162.46	163.03
6529	NYSE	MCO	Thu, Apr 26, 2018	163.09	165.78	161.22	164.68
6528	NYSE	MCO	Wed, Apr 25, 2018	161.00	163.37	159.68	162.54
6527	NYSE	MCO	Tue, Apr 24, 2018	163.17	163.62	159.12	160.46
6526	NYSE	MCO	Mon, Apr 23, 2018	164.00	164.32	161.86	162.48
6525	NYSE	MCO	Fri, Apr 20, 2018	165.61	166.63	163.36	164.02
6524	NYSE	MCO	Thu, Apr 19, 2018	166.00	166.20	164.51	165.72
6523	NYSE	MCO	Wed, Apr 18, 2018	166.20	166.89	165.03	166.47
6522	NYSE	MCO	Tue, Apr 17, 2018	165.32	166.50	164.60	165.94
6521	NYSE	MCO	Mon, Apr 16, 2018	164.54	165.31	163.05	164.38
6520	NYSE	MCO	Fri, Apr 13, 2018	164.03	165.40	161.83	162.89
6519	NYSE	MCO	Thu, Apr 12, 2018	164.03	165.28	162.98	163.95
6518	NYSE	MCO	Wed, Apr 11, 2018	161.41	163.15	160.15	162.40
6517	NYSE	MCO	Tue, Apr 10, 2018	161.82	163.85	160.43	162.64
6516	NYSE	MCO	Mon, Apr 9, 2018	160.41	162.67	159.29	159.46
6515	NYSE	MCO	Fri, Apr 6, 2018	160.28	161.75	157.23	158.99
6514	NYSE	MCO	Thu, Apr 5, 2018	163.22	163.22	161.34	162.23
6513	NYSE	MCO	Wed, Apr 4, 2018	159.01	162.74	157.77	162.26
6512	NYSE	MCO	Tue, Apr 3, 2018	159.88	161.08	158.11	160.87
6511	NYSE	MCO	Mon, Apr 2, 2018	160.96	161.25	156.24	158.66
6510	NYSE	MCO	Thu, Mar 29, 2018	159.80	162.48	158.49	161.30
6509	NYSE	MCO	Wed, Mar 28, 2018	159.94	160.74	156.32	158.94
6508	NYSE	MCO	Tue, Mar 27, 2018	164.13	164.13	158.43	159.54
6507	NYSE	MCO	Mon, Mar 26, 2018	161.54	163.64	159.91	163.30
6506	NYSE	MCO	Fri, Mar 23, 2018	161.16	162.63	158.39	158.42
6505	NYSE	MCO	Thu, Mar 22, 2018	165.59	166.31	160.70	160.91
6504	NYSE	MCO	Wed, Mar 21, 2018	167.72	169.43	167.15	167.21
6503	NYSE	MCO	Tue, Mar 20, 2018	166.02	168.38	165.30	167.46
6502	NYSE	MCO	Mon, Mar 19, 2018	167.00	167.66	164.28	165.39
6501	NYSE	MCO	Fri, Mar 16, 2018	166.62	168.31	165.54	167.30
6500	NYSE	MCO	Thu, Mar 15, 2018	167.15	167.48	165.43	166.48
6499	NYSE	MCO	Wed, Mar 14, 2018	169.47	169.47	166.16	166.69
6498	NYSE	MCO	Tue, Mar 13, 2018	170.73	171.05	168.69	169.08
6497	NYSE	MCO	Mon, Mar 12, 2018	170.01	170.80	168.89	169.86
6496	NYSE	MCO	Fri, Mar 9, 2018	169.77	171.68	168.17	170.05
6495	NYSE	MCO	Thu, Mar 8, 2018	167.15	168.79	166.71	168.37
6494	NYSE	MCO	Wed, Mar 7, 2018	164.00	167.35	163.81	166.76
6493	NYSE	MCO	Tue, Mar 6, 2018	168.00	168.50	164.24	166.06
6492	NYSE	MCO	Mon, Mar 5, 2018	161.75	168.31	160.79	167.50
6491	NYSE	MCO	Fri, Mar 2, 2018	164.59	167.21	162.94	166.94
6490	NYSE	MCO	Thu, Mar 1, 2018	166.72	168.83	164.80	166.52
6489	NYSE	MCO	Wed, Feb 28, 2018	169.40	171.07	166.86	166.88
6488	NYSE	MCO	Tue, Feb 27, 2018	169.90	171.65	168.37	168.37
6487	NYSE	MCO	Mon, Feb 26, 2018	170.40	170.80	168.62	170.20
6486	NYSE	MCO	Fri, Feb 23, 2018	167.22	169.30	166.37	169.30
6485	NYSE	MCO	Thu, Feb 22, 2018	167.88	168.75	166.34	167.17
6484	NYSE	MCO	Wed, Feb 21, 2018	168.06	170.62	166.87	166.99
6483	NYSE	MCO	Tue, Feb 20, 2018	167.44	169.51	166.35	168.13
6482	NYSE	MCO	Fri, Feb 16, 2018	166.26	169.06	165.93	168.21
6481	NYSE	MCO	Thu, Feb 15, 2018	165.05	166.99	163.25	166.55
6480	NYSE	MCO	Wed, Feb 14, 2018	160.94	164.22	159.80	163.55
6479	NYSE	MCO	Tue, Feb 13, 2018	157.67	161.77	156.72	161.60
6478	NYSE	MCO	Mon, Feb 12, 2018	156.80	161.38	155.72	159.28
6477	NYSE	MCO	Fri, Feb 9, 2018	154.67	158.55	149.30	154.64
6476	NYSE	MCO	Thu, Feb 8, 2018	157.95	160.12	151.85	152.14
6475	NYSE	MCO	Wed, Feb 7, 2018	157.02	161.25	156.43	157.98
6474	NYSE	MCO	Tue, Feb 6, 2018	150.87	157.97	147.34	157.94
6473	NYSE	MCO	Mon, Feb 5, 2018	157.87	158.71	151.08	151.31
6472	NYSE	MCO	Fri, Feb 2, 2018	162.08	162.84	158.24	158.61
6471	NYSE	MCO	Thu, Feb 1, 2018	161.67	164.10	160.82	163.57
6470	NYSE	MCO	Wed, Jan 31, 2018	161.62	162.77	160.63	161.79
6469	NYSE	MCO	Tue, Jan 30, 2018	161.05	162.70	160.13	161.63
6468	NYSE	MCO	Mon, Jan 29, 2018	166.14	166.64	161.72	161.75
6467	NYSE	MCO	Fri, Jan 26, 2018	163.72	167.23	163.07	167.23
6466	NYSE	MCO	Thu, Jan 25, 2018	162.83	163.70	162.10	162.79
6465	NYSE	MCO	Wed, Jan 24, 2018	161.52	163.42	161.14	162.19
6464	NYSE	MCO	Tue, Jan 23, 2018	160.22	161.11	159.06	160.84
6463	NYSE	MCO	Mon, Jan 22, 2018	159.59	160.48	157.20	160.47
6462	NYSE	MCO	Fri, Jan 19, 2018	158.29	160.13	157.85	159.18
6461	NYSE	MCO	Thu, Jan 18, 2018	156.87	157.92	156.36	157.58
6460	NYSE	MCO	Wed, Jan 17, 2018	156.91	158.04	155.81	157.41
6459	NYSE	MCO	Tue, Jan 16, 2018	157.81	158.51	154.96	155.53
6458	NYSE	MCO	Fri, Jan 12, 2018	156.56	157.56	155.72	157.25
6457	NYSE	MCO	Thu, Jan 11, 2018	155.57	155.79	154.60	155.72
6456	NYSE	MCO	Wed, Jan 10, 2018	156.13	156.43	154.35	154.81
6455	NYSE	MCO	Tue, Jan 9, 2018	155.20	156.33	154.97	156.12
6454	NYSE	MCO	Mon, Jan 8, 2018	154.39	155.44	153.78	155.07
6453	NYSE	MCO	Fri, Jan 5, 2018	151.97	154.28	151.70	154.12
6452	NYSE	MCO	Thu, Jan 4, 2018	149.25	152.76	149.25	151.60
6451	NYSE	MCO	Wed, Jan 3, 2018	145.55	148.96	145.50	148.86
6450	NYSE	MCO	Tue, Jan 2, 2018	147.96	148.34	145.66	146.13
6449	NYSE	MCO	Fri, Dec 29, 2017	147.93	148.99	147.61	147.61
6448	NYSE	MCO	Thu, Dec 28, 2017	146.94	148.04	146.32	147.82
6447	NYSE	MCO	Wed, Dec 27, 2017	146.22	147.33	145.12	146.63
6446	NYSE	MCO	Tue, Dec 26, 2017	146.62	146.94	145.30	145.87
6445	NYSE	MCO	Fri, Dec 22, 2017	148.00	148.00	146.43	146.99
6444	NYSE	MCO	Thu, Dec 21, 2017	148.84	149.15	147.37	147.48
6443	NYSE	MCO	Wed, Dec 20, 2017	150.19	150.50	148.13	148.47
6442	NYSE	MCO	Tue, Dec 19, 2017	150.97	151.66	149.87	150.15
6441	NYSE	MCO	Mon, Dec 18, 2017	151.39	151.84	149.83	150.47
6440	NYSE	MCO	Fri, Dec 15, 2017	150.68	151.22	149.77	150.57
6439	NYSE	MCO	Thu, Dec 14, 2017	150.23	150.79	149.47	149.50
6438	NYSE	MCO	Wed, Dec 13, 2017	152.73	152.92	150.13	150.17
6437	NYSE	MCO	Tue, Dec 12, 2017	152.56	153.55	151.98	152.57
6436	NYSE	MCO	Mon, Dec 11, 2017	152.19	153.27	151.67	152.39
6435	NYSE	MCO	Fri, Dec 8, 2017	152.25	152.84	151.31	152.39
6434	NYSE	MCO	Thu, Dec 7, 2017	152.05	152.95	151.60	152.39
6433	NYSE	MCO	Wed, Dec 6, 2017	152.08	152.43	150.88	152.27
6432	NYSE	MCO	Tue, Dec 5, 2017	152.34	153.66	151.50	152.08
6431	NYSE	MCO	Mon, Dec 4, 2017	153.31	153.86	151.41	151.75
6430	NYSE	MCO	Fri, Dec 1, 2017	151.82	151.83	147.81	151.30
6429	NYSE	MCO	Thu, Nov 30, 2017	150.71	152.08	148.31	151.82
6428	NYSE	MCO	Wed, Nov 29, 2017	151.58	153.42	149.41	149.84
6427	NYSE	MCO	Tue, Nov 28, 2017	150.44	151.08	149.31	150.88
6426	NYSE	MCO	Mon, Nov 27, 2017	150.24	151.41	149.72	149.87
6425	NYSE	MCO	Fri, Nov 24, 2017	149.35	150.73	149.35	150.23
6424	NYSE	MCO	Wed, Nov 22, 2017	149.40	149.89	148.50	149.40
6423	NYSE	MCO	Tue, Nov 21, 2017	149.00	149.63	148.77	149.46
6422	NYSE	MCO	Mon, Nov 20, 2017	146.86	148.55	146.71	148.31
6421	NYSE	MCO	Fri, Nov 17, 2017	144.67	147.33	143.61	146.79
6420	NYSE	MCO	Thu, Nov 16, 2017	142.75	144.98	142.75	144.09
6419	NYSE	MCO	Wed, Nov 15, 2017	142.61	143.12	141.49	141.96
6418	NYSE	MCO	Tue, Nov 14, 2017	141.76	143.89	141.31	143.14
6417	NYSE	MCO	Mon, Nov 13, 2017	141.54	142.62	141.09	142.15
6416	NYSE	MCO	Fri, Nov 10, 2017	142.65	143.38	141.68	142.19
6415	NYSE	MCO	Thu, Nov 9, 2017	144.47	144.77	141.90	143.09
6414	NYSE	MCO	Wed, Nov 8, 2017	143.64	144.98	143.17	144.93
6413	NYSE	MCO	Tue, Nov 7, 2017	144.68	145.67	143.18	143.77
6412	NYSE	MCO	Mon, Nov 6, 2017	146.45	146.63	144.30	144.51
6411	NYSE	MCO	Fri, Nov 3, 2017	144.39	147.68	140.15	146.29
6410	NYSE	MCO	Thu, Nov 2, 2017	143.21	144.03	142.15	143.53
6409	NYSE	MCO	Wed, Nov 1, 2017	143.79	144.27	142.50	143.49
6408	NYSE	MCO	Tue, Oct 31, 2017	142.99	143.41	141.59	142.41
6407	NYSE	MCO	Mon, Oct 30, 2017	145.85	145.88	141.37	142.98
6406	NYSE	MCO	Fri, Oct 27, 2017	147.98	147.98	145.96	146.40
6405	NYSE	MCO	Thu, Oct 26, 2017	146.49	148.00	146.46	147.38
6404	NYSE	MCO	Wed, Oct 25, 2017	146.98	147.27	144.45	145.58
6403	NYSE	MCO	Tue, Oct 24, 2017	146.07	147.69	145.20	147.00
6402	NYSE	MCO	Mon, Oct 23, 2017	145.62	146.22	145.28	146.06
6401	NYSE	MCO	Fri, Oct 20, 2017	144.99	145.69	144.21	145.66
6400	NYSE	MCO	Thu, Oct 19, 2017	144.76	145.10	143.22	144.19
6399	NYSE	MCO	Wed, Oct 18, 2017	144.44	145.83	144.19	145.20
6398	NYSE	MCO	Tue, Oct 17, 2017	144.83	144.84	143.35	144.13
6397	NYSE	MCO	Mon, Oct 16, 2017	144.30	144.84	143.77	144.75
6396	NYSE	MCO	Fri, Oct 13, 2017	144.06	144.81	143.78	144.24
6395	NYSE	MCO	Thu, Oct 12, 2017	142.34	143.93	142.03	143.93
6394	NYSE	MCO	Wed, Oct 11, 2017	142.22	142.80	141.83	142.55
6393	NYSE	MCO	Tue, Oct 10, 2017	142.27	142.63	141.64	142.14
6392	NYSE	MCO	Mon, Oct 9, 2017	142.44	142.83	141.46	141.95
6391	NYSE	MCO	Fri, Oct 6, 2017	142.43	143.98	142.16	142.49
6390	NYSE	MCO	Thu, Oct 5, 2017	141.88	142.68	141.35	142.10
6389	NYSE	MCO	Wed, Oct 4, 2017	141.00	141.75	140.66	141.71
6388	NYSE	MCO	Tue, Oct 3, 2017	140.01	141.28	139.50	141.00
6387	NYSE	MCO	Mon, Oct 2, 2017	139.52	140.27	139.33	140.21
6386	NYSE	MCO	Fri, Sep 29, 2017	138.41	139.30	138.05	139.21
6385	NYSE	MCO	Thu, Sep 28, 2017	138.50	138.64	137.68	138.61
6384	NYSE	MCO	Wed, Sep 27, 2017	139.12	139.94	138.35	138.71
6383	NYSE	MCO	Tue, Sep 26, 2017	138.74	138.93	137.77	138.35
6382	NYSE	MCO	Mon, Sep 25, 2017	138.20	139.03	136.82	138.78
6381	NYSE	MCO	Fri, Sep 22, 2017	136.81	138.28	136.81	138.03
6380	NYSE	MCO	Thu, Sep 21, 2017	136.61	136.93	135.82	136.65
6379	NYSE	MCO	Wed, Sep 20, 2017	136.80	137.32	135.71	136.77
6378	NYSE	MCO	Tue, Sep 19, 2017	137.17	137.23	136.52	136.74
6377	NYSE	MCO	Mon, Sep 18, 2017	136.42	136.99	136.05	136.76
6376	NYSE	MCO	Fri, Sep 15, 2017	135.01	136.82	134.94	136.33
6375	NYSE	MCO	Thu, Sep 14, 2017	135.17	135.84	134.42	134.96
6374	NYSE	MCO	Wed, Sep 13, 2017	136.19	136.51	135.21	135.37
6373	NYSE	MCO	Tue, Sep 12, 2017	135.95	136.19	134.82	136.16
6372	NYSE	MCO	Mon, Sep 11, 2017	136.48	136.79	135.35	135.72
6371	NYSE	MCO	Fri, Sep 8, 2017	134.25	135.76	133.85	135.35
6370	NYSE	MCO	Thu, Sep 7, 2017	134.19	134.53	133.73	134.22
6369	NYSE	MCO	Wed, Sep 6, 2017	133.80	134.74	133.33	134.24
6368	NYSE	MCO	Tue, Sep 5, 2017	133.10	133.59	132.28	133.06
6367	NYSE	MCO	Fri, Sep 1, 2017	134.64	134.68	133.43	133.76
6366	NYSE	MCO	Thu, Aug 31, 2017	134.73	135.04	133.58	134.03
6365	NYSE	MCO	Wed, Aug 30, 2017	132.97	134.45	132.41	134.44
6364	NYSE	MCO	Tue, Aug 29, 2017	131.99	133.24	131.67	133.03
6363	NYSE	MCO	Mon, Aug 28, 2017	132.50	132.74	132.00	132.68
6362	NYSE	MCO	Fri, Aug 25, 2017	132.83	133.11	132.24	132.39
6361	NYSE	MCO	Thu, Aug 24, 2017	132.53	132.97	131.47	132.20
6360	NYSE	MCO	Wed, Aug 23, 2017	131.93	132.38	131.31	132.02
6359	NYSE	MCO	Tue, Aug 22, 2017	131.12	132.85	131.12	132.58
6358	NYSE	MCO	Mon, Aug 21, 2017	130.47	131.31	130.01	130.81
6357	NYSE	MCO	Fri, Aug 18, 2017	130.09	130.86	129.03	130.49
6356	NYSE	MCO	Thu, Aug 17, 2017	131.22	132.78	130.18	129.84
6355	NYSE	MCO	Wed, Aug 16, 2017	132.53	133.16	131.69	132.09
6354	NYSE	MCO	Tue, Aug 15, 2017	130.93	132.37	130.64	132.20
6353	NYSE	MCO	Mon, Aug 14, 2017	128.65	130.75	128.17	130.53
6352	NYSE	MCO	Fri, Aug 11, 2017	127.48	129.00	127.43	127.76
6351	NYSE	MCO	Thu, Aug 10, 2017	127.48	128.86	126.86	126.91
6350	NYSE	MCO	Wed, Aug 9, 2017	127.05	128.06	126.28	128.02
6349	NYSE	MCO	Tue, Aug 8, 2017	128.66	128.88	127.35	127.70
6348	NYSE	MCO	Mon, Aug 7, 2017	129.74	129.77	128.59	129.07
6347	NYSE	MCO	Fri, Aug 4, 2017	129.11	129.59	128.30	129.29
6346	NYSE	MCO	Thu, Aug 3, 2017	129.46	129.73	128.07	128.72
6345	NYSE	MCO	Wed, Aug 2, 2017	131.31	131.48	128.51	129.37
6344	NYSE	MCO	Tue, Aug 1, 2017	131.76	132.51	131.47	131.59
6343	NYSE	MCO	Mon, Jul 31, 2017	132.72	132.88	131.44	131.63
6342	NYSE	MCO	Fri, Jul 28, 2017	131.89	132.45	131.20	132.21
6341	NYSE	MCO	Thu, Jul 27, 2017	133.59	133.59	130.63	131.89
6340	NYSE	MCO	Wed, Jul 26, 2017	132.79	133.84	132.74	133.28
6339	NYSE	MCO	Tue, Jul 25, 2017	134.71	134.89	132.33	132.75
6338	NYSE	MCO	Mon, Jul 24, 2017	133.15	135.20	133.03	133.57
6337	NYSE	MCO	Fri, Jul 21, 2017	130.50	133.62	130.15	132.57
6336	NYSE	MCO	Thu, Jul 20, 2017	126.61	127.65	126.07	127.17
6335	NYSE	MCO	Wed, Jul 19, 2017	126.06	126.63	125.07	126.60
6334	NYSE	MCO	Tue, Jul 18, 2017	124.90	125.99	124.62	125.85
6333	NYSE	MCO	Mon, Jul 17, 2017	124.80	125.58	124.39	125.37
6332	NYSE	MCO	Fri, Jul 14, 2017	124.52	125.59	123.94	125.10
6331	NYSE	MCO	Thu, Jul 13, 2017	124.51	124.85	123.09	124.68
6330	NYSE	MCO	Wed, Jul 12, 2017	123.18	124.72	123.12	124.28
6329	NYSE	MCO	Tue, Jul 11, 2017	123.18	123.46	122.06	122.61
6328	NYSE	MCO	Mon, Jul 10, 2017	123.09	123.44	122.53	123.03
6327	NYSE	MCO	Fri, Jul 7, 2017	122.51	123.68	122.27	123.42
6326	NYSE	MCO	Thu, Jul 6, 2017	123.49	123.65	122.05	122.17
6325	NYSE	MCO	Wed, Jul 5, 2017	122.25	124.40	121.53	123.98
6324	NYSE	MCO	Mon, Jul 3, 2017	122.07	122.85	121.66	122.02
6323	NYSE	MCO	Fri, Jun 30, 2017	121.64	122.20	121.29	121.68
6322	NYSE	MCO	Thu, Jun 29, 2017	122.55	122.70	120.90	121.37
6321	NYSE	MCO	Wed, Jun 28, 2017	121.25	122.49	120.44	122.22
6320	NYSE	MCO	Tue, Jun 27, 2017	120.59	121.26	119.78	120.42
6319	NYSE	MCO	Mon, Jun 26, 2017	120.89	121.52	120.44	120.62
6318	NYSE	MCO	Fri, Jun 23, 2017	118.74	120.67	118.62	120.06
6317	NYSE	MCO	Thu, Jun 22, 2017	118.77	119.44	118.33	118.72
6316	NYSE	MCO	Wed, Jun 21, 2017	121.25	121.25	118.60	118.94
6315	NYSE	MCO	Tue, Jun 20, 2017	122.12	122.50	121.19	121.19
6314	NYSE	MCO	Mon, Jun 19, 2017	122.32	122.99	121.26	122.18
6313	NYSE	MCO	Fri, Jun 16, 2017	121.32	122.54	121.14	122.25
6312	NYSE	MCO	Thu, Jun 15, 2017	119.49	121.12	119.22	121.08
6311	NYSE	MCO	Wed, Jun 14, 2017	118.74	120.82	118.73	120.01
6310	NYSE	MCO	Tue, Jun 13, 2017	117.20	119.20	117.04	118.92
6309	NYSE	MCO	Mon, Jun 12, 2017	116.55	117.22	115.59	117.19
6308	NYSE	MCO	Fri, Jun 9, 2017	117.61	118.09	116.07	116.82
6307	NYSE	MCO	Thu, Jun 8, 2017	117.77	118.04	117.22	117.38
6306	NYSE	MCO	Wed, Jun 7, 2017	117.98	118.11	117.08	117.67
6305	NYSE	MCO	Tue, Jun 6, 2017	118.34	118.37	117.40	117.77
6304	NYSE	MCO	Mon, Jun 5, 2017	118.92	119.45	118.62	118.86
6303	NYSE	MCO	Fri, Jun 2, 2017	119.05	119.44	118.21	118.82
6302	NYSE	MCO	Thu, Jun 1, 2017	118.57	119.00	117.43	119.00
6301	NYSE	MCO	Wed, May 31, 2017	117.00	118.51	116.30	118.45
6300	NYSE	MCO	Tue, May 30, 2017	116.90	117.46	116.52	116.76
6299	NYSE	MCO	Fri, May 26, 2017	116.54	117.23	116.25	117.11
6298	NYSE	MCO	Thu, May 25, 2017	115.65	116.91	115.30	116.54
6297	NYSE	MCO	Wed, May 24, 2017	115.07	115.77	114.89	115.05
6296	NYSE	MCO	Tue, May 23, 2017	115.01	115.19	114.48	114.89
6295	NYSE	MCO	Mon, May 22, 2017	114.98	115.58	114.70	114.97
6294	NYSE	MCO	Fri, May 19, 2017	113.62	115.15	113.35	114.75
6293	NYSE	MCO	Thu, May 18, 2017	112.96	113.98	112.80	113.39
6292	NYSE	MCO	Wed, May 17, 2017	113.92	114.50	112.55	112.57
6291	NYSE	MCO	Tue, May 16, 2017	116.11	116.34	114.81	115.23
6290	NYSE	MCO	Mon, May 15, 2017	114.50	116.87	113.96	116.11
6289	NYSE	MCO	Fri, May 12, 2017	115.48	115.99	114.24	114.77
6288	NYSE	MCO	Thu, May 11, 2017	116.22	116.59	114.62	115.57
6287	NYSE	MCO	Wed, May 10, 2017	116.46	117.52	115.53	116.61
6286	NYSE	MCO	Tue, May 9, 2017	116.75	117.41	116.52	116.71
6285	NYSE	MCO	Mon, May 8, 2017	118.02	118.09	116.31	116.68
6284	NYSE	MCO	Fri, May 5, 2017	119.89	119.99	116.54	118.23
6283	NYSE	MCO	Thu, May 4, 2017	118.79	119.87	118.50	119.40
6282	NYSE	MCO	Wed, May 3, 2017	118.74	118.83	118.04	118.65
6281	NYSE	MCO	Tue, May 2, 2017	118.03	119.28	117.80	118.85
6280	NYSE	MCO	Mon, May 1, 2017	118.31	119.17	117.54	117.90
6279	NYSE	MCO	Fri, Apr 28, 2017	119.26	119.33	118.22	118.32
6278	NYSE	MCO	Thu, Apr 27, 2017	119.00	119.67	118.82	119.43
6277	NYSE	MCO	Wed, Apr 26, 2017	117.97	119.09	117.97	118.75
6276	NYSE	MCO	Tue, Apr 25, 2017	116.76	118.88	116.57	118.07
6275	NYSE	MCO	Mon, Apr 24, 2017	116.61	118.12	116.45	117.70
6274	NYSE	MCO	Fri, Apr 21, 2017	115.39	115.82	114.28	115.02
6273	NYSE	MCO	Thu, Apr 20, 2017	114.71	115.91	114.47	115.36
6272	NYSE	MCO	Wed, Apr 19, 2017	114.43	114.90	114.15	114.38
6271	NYSE	MCO	Tue, Apr 18, 2017	113.87	114.75	113.29	114.14
6270	NYSE	MCO	Mon, Apr 17, 2017	113.14	114.42	112.85	114.27
6269	NYSE	MCO	Thu, Apr 13, 2017	112.70	113.55	112.41	112.43
6268	NYSE	MCO	Wed, Apr 12, 2017	112.64	113.34	111.94	112.98
6267	NYSE	MCO	Tue, Apr 11, 2017	112.55	113.39	112.47	113.38
6266	NYSE	MCO	Mon, Apr 10, 2017	113.29	113.49	112.58	112.94
6265	NYSE	MCO	Fri, Apr 7, 2017	112.90	113.98	112.90	113.28
6264	NYSE	MCO	Thu, Apr 6, 2017	112.92	113.68	111.99	113.34
6263	NYSE	MCO	Wed, Apr 5, 2017	111.95	114.07	111.50	113.07
6262	NYSE	MCO	Tue, Apr 4, 2017	111.52	111.75	110.82	111.38
6261	NYSE	MCO	Mon, Apr 3, 2017	112.14	113.17	110.93	111.90
6260	NYSE	MCO	Fri, Mar 31, 2017	111.16	112.70	110.93	112.04
6259	NYSE	MCO	Thu, Mar 30, 2017	111.39	111.92	110.84	111.62
6258	NYSE	MCO	Wed, Mar 29, 2017	110.91	111.70	110.28	111.45
6257	NYSE	MCO	Tue, Mar 28, 2017	111.30	111.74	110.88	111.26
6256	NYSE	MCO	Mon, Mar 27, 2017	111.06	112.12	110.81	111.41
6255	NYSE	MCO	Fri, Mar 24, 2017	112.43	113.48	112.06	112.47
6254	NYSE	MCO	Thu, Mar 23, 2017	111.17	112.95	111.04	112.17
6253	NYSE	MCO	Wed, Mar 22, 2017	110.84	111.23	110.11	111.13
6252	NYSE	MCO	Tue, Mar 21, 2017	112.85	113.11	110.56	110.88
6251	NYSE	MCO	Mon, Mar 20, 2017	111.90	113.06	111.66	112.26
6250	NYSE	MCO	Fri, Mar 17, 2017	113.61	113.75	111.92	111.94
6249	NYSE	MCO	Thu, Mar 16, 2017	113.01	113.80	112.95	113.54
6248	NYSE	MCO	Wed, Mar 15, 2017	112.71	113.30	111.96	112.89
6247	NYSE	MCO	Tue, Mar 14, 2017	112.00	112.34	111.43	112.11
6246	NYSE	MCO	Mon, Mar 13, 2017	112.07	112.50	111.45	112.15
6245	NYSE	MCO	Fri, Mar 10, 2017	112.82	112.94	111.83	111.93
6244	NYSE	MCO	Thu, Mar 9, 2017	112.99	113.00	112.13	112.48
6243	NYSE	MCO	Wed, Mar 8, 2017	112.76	113.15	112.33	112.68
6242	NYSE	MCO	Tue, Mar 7, 2017	111.88	113.00	111.88	112.66
6241	NYSE	MCO	Mon, Mar 6, 2017	111.78	112.71	111.62	112.27
6240	NYSE	MCO	Fri, Mar 3, 2017	112.47	112.89	112.16	112.62
6239	NYSE	MCO	Thu, Mar 2, 2017	112.60	112.78	111.93	112.47
6238	NYSE	MCO	Wed, Mar 1, 2017	112.65	113.51	112.31	113.20
6237	NYSE	MCO	Tue, Feb 28, 2017	111.91	112.31	111.02	111.37
6236	NYSE	MCO	Mon, Feb 27, 2017	113.29	113.29	110.77	112.05
6235	NYSE	MCO	Fri, Feb 24, 2017	112.77	113.29	111.15	113.29
6234	NYSE	MCO	Thu, Feb 23, 2017	113.74	114.02	112.66	113.23
6233	NYSE	MCO	Wed, Feb 22, 2017	112.43	114.03	112.43	113.56
6232	NYSE	MCO	Tue, Feb 21, 2017	112.14	113.14	111.59	112.87
6231	NYSE	MCO	Fri, Feb 17, 2017	109.64	112.98	109.55	112.90
6230	NYSE	MCO	Thu, Feb 16, 2017	109.93	110.36	109.27	110.22
6229	NYSE	MCO	Wed, Feb 15, 2017	109.03	110.04	109.00	109.85
6228	NYSE	MCO	Tue, Feb 14, 2017	108.24	109.26	108.12	108.88
6227	NYSE	MCO	Mon, Feb 13, 2017	108.66	109.17	108.22	109.03
6226	NYSE	MCO	Fri, Feb 10, 2017	107.50	108.31	107.27	108.00
6225	NYSE	MCO	Thu, Feb 9, 2017	107.37	107.65	106.67	107.58
6224	NYSE	MCO	Wed, Feb 8, 2017	107.15	107.46	106.48	106.82
6223	NYSE	MCO	Tue, Feb 7, 2017	107.86	109.57	106.92	107.06
6222	NYSE	MCO	Mon, Feb 6, 2017	105.55	106.99	105.55	106.76
6221	NYSE	MCO	Fri, Feb 3, 2017	104.99	106.63	104.92	106.17
6220	NYSE	MCO	Thu, Feb 2, 2017	98.25	104.58	98.25	104.42
6219	NYSE	MCO	Wed, Feb 1, 2017	103.96	104.13	103.03	103.55
6218	NYSE	MCO	Tue, Jan 31, 2017	103.51	103.79	102.96	103.67
6217	NYSE	MCO	Mon, Jan 30, 2017	103.99	103.99	103.13	103.76
6216	NYSE	MCO	Fri, Jan 27, 2017	104.12	104.25	103.56	103.98
6215	NYSE	MCO	Thu, Jan 26, 2017	103.62	104.63	103.62	104.07
6214	NYSE	MCO	Wed, Jan 25, 2017	102.79	103.98	102.26	103.73
6213	NYSE	MCO	Tue, Jan 24, 2017	101.93	102.45	101.26	101.95
6212	NYSE	MCO	Mon, Jan 23, 2017	100.77	101.86	100.66	101.77
6211	NYSE	MCO	Fri, Jan 20, 2017	100.42	101.17	100.13	101.02
6210	NYSE	MCO	Thu, Jan 19, 2017	99.06	100.28	99.06	99.96
6209	NYSE	MCO	Wed, Jan 18, 2017	99.63	99.69	97.89	99.33
6208	NYSE	MCO	Tue, Jan 17, 2017	97.10	100.75	96.98	99.15
6207	NYSE	MCO	Fri, Jan 13, 2017	96.87	98.02	96.70	96.96
6206	NYSE	MCO	Thu, Jan 12, 2017	94.52	97.19	93.87	96.50
6205	NYSE	MCO	Wed, Jan 11, 2017	94.43	95.38	94.30	95.02
6204	NYSE	MCO	Tue, Jan 10, 2017	94.52	95.50	93.51	94.67
6203	NYSE	MCO	Mon, Jan 9, 2017	97.97	98.33	96.82	96.86
6202	NYSE	MCO	Fri, Jan 6, 2017	98.02	98.76	97.96	98.30
6201	NYSE	MCO	Thu, Jan 5, 2017	96.80	97.96	96.70	97.86
6200	NYSE	MCO	Wed, Jan 4, 2017	95.55	97.24	95.34	97.09
6199	NYSE	MCO	Tue, Jan 3, 2017	95.01	96.63	94.75	95.47
6198	NYSE	MCO	Fri, Dec 30, 2016	94.64	94.69	93.85	94.27
6197	NYSE	MCO	Thu, Dec 29, 2016	94.80	95.11	94.26	94.29
6196	NYSE	MCO	Wed, Dec 28, 2016	95.75	96.03	94.65	94.69
6195	NYSE	MCO	Tue, Dec 27, 2016	95.81	95.94	95.40	95.70
6194	NYSE	MCO	Fri, Dec 23, 2016	95.84	96.35	95.37	95.42
6193	NYSE	MCO	Thu, Dec 22, 2016	96.45	96.67	95.45	95.86
6192	NYSE	MCO	Wed, Dec 21, 2016	96.57	97.07	96.13	96.49
6191	NYSE	MCO	Tue, Dec 20, 2016	96.67	96.96	96.27	96.75
6190	NYSE	MCO	Mon, Dec 19, 2016	96.47	97.03	95.11	95.92
6189	NYSE	MCO	Fri, Dec 16, 2016	96.90	97.26	96.31	96.47
6188	NYSE	MCO	Thu, Dec 15, 2016	97.79	98.51	96.64	96.76
6187	NYSE	MCO	Wed, Dec 14, 2016	99.19	100.27	97.25	97.45
6186	NYSE	MCO	Tue, Dec 13, 2016	98.39	99.73	97.03	99.50
6185	NYSE	MCO	Mon, Dec 12, 2016	99.31	99.71	98.10	98.27
6184	NYSE	MCO	Fri, Dec 9, 2016	97.99	100.19	97.74	99.77
6183	NYSE	MCO	Thu, Dec 8, 2016	97.80	98.62	97.28	98.07
6182	NYSE	MCO	Wed, Dec 7, 2016	97.18	98.44	96.43	97.90
6181	NYSE	MCO	Tue, Dec 6, 2016	97.29	97.45	96.08	96.91
6180	NYSE	MCO	Mon, Dec 5, 2016	98.39	98.75	96.70	96.83
6179	NYSE	MCO	Fri, Dec 2, 2016	97.12	97.98	96.22	97.62
6178	NYSE	MCO	Thu, Dec 1, 2016	100.68	101.13	97.01	97.25
6177	NYSE	MCO	Wed, Nov 30, 2016	101.65	102.06	100.46	100.50
6176	NYSE	MCO	Tue, Nov 29, 2016	101.04	101.50	100.31	101.09
6175	NYSE	MCO	Mon, Nov 28, 2016	100.49	101.55	100.35	100.89
6174	NYSE	MCO	Fri, Nov 25, 2016	100.87	101.57	100.87	101.02
6173	NYSE	MCO	Wed, Nov 23, 2016	101.23	101.96	100.36	100.86
6172	NYSE	MCO	Tue, Nov 22, 2016	101.21	101.82	100.51	101.66
6171	NYSE	MCO	Mon, Nov 21, 2016	100.90	101.25	100.63	101.13
6170	NYSE	MCO	Fri, Nov 18, 2016	100.97	101.47	99.75	100.56
6169	NYSE	MCO	Thu, Nov 17, 2016	98.45	101.20	98.32	101.20
6168	NYSE	MCO	Wed, Nov 16, 2016	98.65	99.12	98.10	98.31
6167	NYSE	MCO	Tue, Nov 15, 2016	99.73	99.97	98.53	99.29
6166	NYSE	MCO	Mon, Nov 14, 2016	100.92	101.18	99.56	100.06
6165	NYSE	MCO	Fri, Nov 11, 2016	99.69	100.65	99.69	100.44
6164	NYSE	MCO	Thu, Nov 10, 2016	101.39	102.66	99.20	100.27
6163	NYSE	MCO	Wed, Nov 9, 2016	99.67	101.45	98.73	100.67
6162	NYSE	MCO	Tue, Nov 8, 2016	99.55	100.38	98.87	99.68
6161	NYSE	MCO	Mon, Nov 7, 2016	99.68	100.00	99.04	99.58
6160	NYSE	MCO	Fri, Nov 4, 2016	98.33	98.67	97.58	97.61
6159	NYSE	MCO	Thu, Nov 3, 2016	98.11	98.82	97.73	98.06
6158	NYSE	MCO	Wed, Nov 2, 2016	99.04	99.36	97.85	97.96
6157	NYSE	MCO	Tue, Nov 1, 2016	101.02	101.12	98.62	99.04
6156	NYSE	MCO	Mon, Oct 31, 2016	101.35	101.67	100.41	100.52
6155	NYSE	MCO	Fri, Oct 28, 2016	102.56	102.87	100.79	101.17
6154	NYSE	MCO	Thu, Oct 27, 2016	102.69	103.19	101.96	102.16
6153	NYSE	MCO	Wed, Oct 26, 2016	102.45	103.17	101.63	102.13
6152	NYSE	MCO	Tue, Oct 25, 2016	102.92	103.58	102.54	102.77
6151	NYSE	MCO	Mon, Oct 24, 2016	102.98	103.51	102.65	102.84
6150	NYSE	MCO	Fri, Oct 21, 2016	104.61	105.81	101.94	102.24
6149	NYSE	MCO	Thu, Oct 20, 2016	108.23	108.99	107.86	108.09
6148	NYSE	MCO	Wed, Oct 19, 2016	108.21	108.75	107.54	108.40
6147	NYSE	MCO	Tue, Oct 18, 2016	107.87	108.28	106.96	107.80
6146	NYSE	MCO	Mon, Oct 17, 2016	106.96	107.38	106.50	106.70
6145	NYSE	MCO	Fri, Oct 14, 2016	107.84	108.31	106.96	107.08
6144	NYSE	MCO	Thu, Oct 13, 2016	106.88	107.25	105.83	106.61
6143	NYSE	MCO	Wed, Oct 12, 2016	107.70	108.52	107.51	108.26
6142	NYSE	MCO	Tue, Oct 11, 2016	109.00	109.00	106.95	107.58
6141	NYSE	MCO	Mon, Oct 10, 2016	109.33	109.98	109.05	109.15
6140	NYSE	MCO	Fri, Oct 7, 2016	108.93	108.95	107.85	108.26
6139	NYSE	MCO	Thu, Oct 6, 2016	108.24	108.92	107.70	108.86
6138	NYSE	MCO	Wed, Oct 5, 2016	108.46	109.50	108.46	108.49
6137	NYSE	MCO	Tue, Oct 4, 2016	109.66	110.00	107.92	108.38
6136	NYSE	MCO	Mon, Oct 3, 2016	107.92	109.47	107.30	109.28
6135	NYSE	MCO	Fri, Sep 30, 2016	108.37	109.03	108.09	108.28
6134	NYSE	MCO	Thu, Sep 29, 2016	109.53	110.45	107.46	107.75
6133	NYSE	MCO	Wed, Sep 28, 2016	110.10	110.16	108.24	109.57
6132	NYSE	MCO	Tue, Sep 27, 2016	108.64	110.03	108.39	109.99
6131	NYSE	MCO	Mon, Sep 26, 2016	108.80	109.83	106.21	108.99
6130	NYSE	MCO	Fri, Sep 23, 2016	109.78	110.00	109.18	109.27
6129	NYSE	MCO	Thu, Sep 22, 2016	110.49	110.53	109.87	110.16
6128	NYSE	MCO	Wed, Sep 21, 2016	108.95	109.60	107.96	109.46
6127	NYSE	MCO	Tue, Sep 20, 2016	109.29	109.70	107.68	107.95
6126	NYSE	MCO	Mon, Sep 19, 2016	108.38	109.85	108.06	108.48
6125	NYSE	MCO	Fri, Sep 16, 2016	108.09	108.69	107.06	108.48
6124	NYSE	MCO	Thu, Sep 15, 2016	106.98	108.95	106.78	108.70
6123	NYSE	MCO	Wed, Sep 14, 2016	107.32	108.11	106.97	107.32
6122	NYSE	MCO	Tue, Sep 13, 2016	107.19	107.91	106.50	107.32
6121	NYSE	MCO	Mon, Sep 12, 2016	105.67	108.80	105.41	108.61
6120	NYSE	MCO	Fri, Sep 9, 2016	109.20	109.54	106.62	106.62
6119	NYSE	MCO	Thu, Sep 8, 2016	110.10	110.66	109.52	109.94
6118	NYSE	MCO	Wed, Sep 7, 2016	109.68	110.83	109.59	110.15
6117	NYSE	MCO	Tue, Sep 6, 2016	109.38	110.34	109.21	110.09
6116	NYSE	MCO	Fri, Sep 2, 2016	109.14	109.58	108.81	109.43
6115	NYSE	MCO	Thu, Sep 1, 2016	108.70	108.98	107.35	108.55
6114	NYSE	MCO	Wed, Aug 31, 2016	108.17	108.98	107.44	108.69
6113	NYSE	MCO	Tue, Aug 30, 2016	107.40	108.70	107.14	108.24
6112	NYSE	MCO	Mon, Aug 29, 2016	106.36	107.43	106.36	107.16
6111	NYSE	MCO	Fri, Aug 26, 2016	106.01	106.86	105.39	106.22
6110	NYSE	MCO	Thu, Aug 25, 2016	105.21	106.02	104.89	105.70
6109	NYSE	MCO	Wed, Aug 24, 2016	105.48	106.15	105.31	105.56
6108	NYSE	MCO	Tue, Aug 23, 2016	105.06	106.28	105.06	105.63
6107	NYSE	MCO	Mon, Aug 22, 2016	104.28	104.80	103.79	104.50
6106	NYSE	MCO	Fri, Aug 19, 2016	103.69	104.81	103.61	104.58
6105	NYSE	MCO	Thu, Aug 18, 2016	103.97	104.26	103.74	104.23
6104	NYSE	MCO	Wed, Aug 17, 2016	104.12	104.36	103.60	103.78
6103	NYSE	MCO	Tue, Aug 16, 2016	104.50	104.58	104.07	104.11
6102	NYSE	MCO	Mon, Aug 15, 2016	103.92	105.47	103.90	105.07
6101	NYSE	MCO	Fri, Aug 12, 2016	103.90	104.39	102.87	103.46
6100	NYSE	MCO	Thu, Aug 11, 2016	104.21	105.00	104.15	104.51
6099	NYSE	MCO	Wed, Aug 10, 2016	104.50	104.70	103.45	103.71
6098	NYSE	MCO	Tue, Aug 9, 2016	104.48	105.03	104.06	104.24
6097	NYSE	MCO	Mon, Aug 8, 2016	104.76	105.15	104.33	104.50
6096	NYSE	MCO	Fri, Aug 5, 2016	104.51	105.13	104.41	105.05
6095	NYSE	MCO	Thu, Aug 4, 2016	104.71	105.03	103.69	103.91
6094	NYSE	MCO	Wed, Aug 3, 2016	104.26	104.68	103.80	104.59
6093	NYSE	MCO	Tue, Aug 2, 2016	105.00	105.30	103.48	104.19
6092	NYSE	MCO	Mon, Aug 1, 2016	106.14	106.49	104.88	105.27
6091	NYSE	MCO	Fri, Jul 29, 2016	106.08	106.58	105.33	106.01
6090	NYSE	MCO	Thu, Jul 28, 2016	104.45	106.58	104.45	106.18
6089	NYSE	MCO	Wed, Jul 27, 2016	106.26	106.57	105.01	105.12
6088	NYSE	MCO	Tue, Jul 26, 2016	105.70	106.54	104.79	106.19
6087	NYSE	MCO	Mon, Jul 25, 2016	105.35	105.91	105.12	105.70
6086	NYSE	MCO	Fri, Jul 22, 2016	103.97	105.50	101.71	105.29
6085	NYSE	MCO	Thu, Jul 21, 2016	103.92	104.42	103.71	104.31
6084	NYSE	MCO	Wed, Jul 20, 2016	104.00	104.44	103.12	104.23
6083	NYSE	MCO	Tue, Jul 19, 2016	103.44	103.99	102.99	103.59
6082	NYSE	MCO	Mon, Jul 18, 2016	103.40	104.12	102.98	103.96
6081	NYSE	MCO	Fri, Jul 15, 2016	103.38	103.91	102.87	103.34
6080	NYSE	MCO	Thu, Jul 14, 2016	102.76	103.79	102.25	103.01
6079	NYSE	MCO	Wed, Jul 13, 2016	100.00	101.85	99.78	101.72
6078	NYSE	MCO	Tue, Jul 12, 2016	98.20	100.55	97.98	100.17
6077	NYSE	MCO	Mon, Jul 11, 2016	97.12	98.26	97.04	97.85
6076	NYSE	MCO	Fri, Jul 8, 2016	95.47	97.05	94.94	96.73
6075	NYSE	MCO	Thu, Jul 7, 2016	93.33	94.94	93.33	94.23
6074	NYSE	MCO	Wed, Jul 6, 2016	92.25	93.15	90.98	92.97
6073	NYSE	MCO	Tue, Jul 5, 2016	93.43	93.61	91.87	92.58
6072	NYSE	MCO	Fri, Jul 1, 2016	93.50	95.00	93.36	94.08
6071	NYSE	MCO	Thu, Jun 30, 2016	91.94	93.72	91.32	93.71
6070	NYSE	MCO	Wed, Jun 29, 2016	90.00	91.68	89.31	91.58
6069	NYSE	MCO	Tue, Jun 28, 2016	89.27	89.54	88.19	89.10
6068	NYSE	MCO	Mon, Jun 27, 2016	93.66	93.66	87.30	87.88
6067	NYSE	MCO	Fri, Jun 24, 2016	96.84	97.49	93.57	93.66
6066	NYSE	MCO	Thu, Jun 23, 2016	99.62	101.70	99.38	101.70
6065	NYSE	MCO	Wed, Jun 22, 2016	98.80	99.08	98.20	98.26
6064	NYSE	MCO	Tue, Jun 21, 2016	98.90	99.23	98.11	98.47
6063	NYSE	MCO	Mon, Jun 20, 2016	98.26	99.76	98.22	98.65
6062	NYSE	MCO	Fri, Jun 17, 2016	96.98	98.67	96.58	96.69
6061	NYSE	MCO	Thu, Jun 16, 2016	97.48	97.48	96.25	96.97
6060	NYSE	MCO	Wed, Jun 15, 2016	98.64	99.50	98.14	98.35
6059	NYSE	MCO	Tue, Jun 14, 2016	97.90	98.58	97.48	98.24
6058	NYSE	MCO	Mon, Jun 13, 2016	99.00	99.49	98.31	98.32
6057	NYSE	MCO	Fri, Jun 10, 2016	99.97	100.14	98.89	99.44
6056	NYSE	MCO	Thu, Jun 9, 2016	100.47	101.21	100.13	101.07
6055	NYSE	MCO	Wed, Jun 8, 2016	100.12	101.25	99.61	101.07
6054	NYSE	MCO	Tue, Jun 7, 2016	101.30	101.47	100.17	100.19
6053	NYSE	MCO	Mon, Jun 6, 2016	98.81	101.36	98.81	101.00
6052	NYSE	MCO	Fri, Jun 3, 2016	98.66	98.94	97.79	98.76
6051	NYSE	MCO	Thu, Jun 2, 2016	98.72	99.59	98.35	99.59
6050	NYSE	MCO	Wed, Jun 1, 2016	97.84	98.95	97.68	98.86
6049	NYSE	MCO	Tue, May 31, 2016	99.20	99.34	98.26	98.64
6048	NYSE	MCO	Fri, May 27, 2016	97.87	98.74	97.87	98.73
6047	NYSE	MCO	Thu, May 26, 2016	98.00	98.22	97.32	97.56
6046	NYSE	MCO	Wed, May 25, 2016	98.02	98.61	97.94	98.12
6045	NYSE	MCO	Tue, May 24, 2016	94.56	98.04	94.43	97.80
6044	NYSE	MCO	Mon, May 23, 2016	93.80	94.18	93.25	93.71
6043	NYSE	MCO	Fri, May 20, 2016	93.61	94.29	93.50	93.83
6042	NYSE	MCO	Thu, May 19, 2016	93.96	94.09	92.40	93.07
6041	NYSE	MCO	Wed, May 18, 2016	93.37	94.92	92.96	94.16
6040	NYSE	MCO	Tue, May 17, 2016	94.29	95.01	93.54	93.70
6039	NYSE	MCO	Mon, May 16, 2016	94.00	95.25	93.78	94.77
6038	NYSE	MCO	Fri, May 13, 2016	94.54	95.25	93.42	93.82
6037	NYSE	MCO	Thu, May 12, 2016	95.55	95.97	93.90	94.74
6036	NYSE	MCO	Wed, May 11, 2016	95.86	96.52	94.88	94.90
6035	NYSE	MCO	Tue, May 10, 2016	94.98	96.41	94.56	96.29
6034	NYSE	MCO	Mon, May 9, 2016	94.51	94.90	94.04	94.66
6033	NYSE	MCO	Fri, May 6, 2016	93.00	94.84	93.00	94.46
6032	NYSE	MCO	Thu, May 5, 2016	93.80	94.42	93.14	93.29
6031	NYSE	MCO	Wed, May 4, 2016	93.75	94.15	92.90	93.67
6030	NYSE	MCO	Tue, May 3, 2016	95.25	95.76	93.82	94.57
6029	NYSE	MCO	Mon, May 2, 2016	95.79	96.40	94.60	96.01
6028	NYSE	MCO	Fri, Apr 29, 2016	95.80	95.89	92.12	95.72
6027	NYSE	MCO	Thu, Apr 28, 2016	99.54	100.82	98.82	99.10
6026	NYSE	MCO	Wed, Apr 27, 2016	99.10	100.13	98.88	99.80
6025	NYSE	MCO	Tue, Apr 26, 2016	98.34	99.91	98.00	99.69
6024	NYSE	MCO	Mon, Apr 25, 2016	98.70	99.35	98.42	98.88
6023	NYSE	MCO	Fri, Apr 22, 2016	98.88	99.85	98.50	98.78
6022	NYSE	MCO	Thu, Apr 21, 2016	100.45	100.99	99.62	99.63
6021	NYSE	MCO	Wed, Apr 20, 2016	99.55	100.97	99.15	100.77
6020	NYSE	MCO	Tue, Apr 19, 2016	99.21	100.08	98.94	99.59
6019	NYSE	MCO	Mon, Apr 18, 2016	97.54	98.98	97.06	98.64
6018	NYSE	MCO	Fri, Apr 15, 2016	97.99	98.25	97.04	97.79
6017	NYSE	MCO	Thu, Apr 14, 2016	97.86	98.31	97.41	97.99
6016	NYSE	MCO	Wed, Apr 13, 2016	96.04	98.43	96.04	97.96
6015	NYSE	MCO	Tue, Apr 12, 2016	94.30	95.54	94.02	95.32
6014	NYSE	MCO	Mon, Apr 11, 2016	93.80	95.19	93.39	93.97
6013	NYSE	MCO	Fri, Apr 8, 2016	93.71	94.58	92.88	93.31
6012	NYSE	MCO	Thu, Apr 7, 2016	93.09	94.42	92.61	92.86
6011	NYSE	MCO	Wed, Apr 6, 2016	93.78	94.70	93.25	94.44
6010	NYSE	MCO	Tue, Apr 5, 2016	96.25	96.25	96.25	93.77
6009	NYSE	MCO	Mon, Apr 4, 2016	97.69	98.11	96.20	96.25
6008	NYSE	MCO	Fri, Apr 1, 2016	95.64	97.79	95.58	97.56
6007	NYSE	MCO	Thu, Mar 31, 2016	95.72	96.78	95.39	96.56
6006	NYSE	MCO	Wed, Mar 30, 2016	95.86	96.33	95.50	95.86
6005	NYSE	MCO	Tue, Mar 29, 2016	92.89	95.53	92.89	95.52
6004	NYSE	MCO	Mon, Mar 28, 2016	93.15	93.70	92.39	92.98
6003	NYSE	MCO	Thu, Mar 24, 2016	94.26	94.26	94.26	92.95
6002	NYSE	MCO	Wed, Mar 23, 2016	95.51	96.24	94.15	94.26
6001	NYSE	MCO	Tue, Mar 22, 2016	94.75	96.46	94.66	95.91
6000	NYSE	MCO	Mon, Mar 21, 2016	96.90	97.00	95.41	95.94
5999	NYSE	MCO	Fri, Mar 18, 2016	97.64	98.56	96.81	97.06
5998	NYSE	MCO	Thu, Mar 17, 2016	94.74	98.34	94.74	97.50
5997	NYSE	MCO	Wed, Mar 16, 2016	93.00	94.94	92.98	94.72
5996	NYSE	MCO	Tue, Mar 15, 2016	93.68	93.68	93.68	93.60
5995	NYSE	MCO	Mon, Mar 14, 2016	93.93	94.49	93.08	93.68
5994	NYSE	MCO	Fri, Mar 11, 2016	93.81	94.90	93.61	94.50
5993	NYSE	MCO	Thu, Mar 10, 2016	93.06	93.06	93.06	93.13
5992	NYSE	MCO	Wed, Mar 9, 2016	92.78	92.78	92.78	93.06
5991	NYSE	MCO	Tue, Mar 8, 2016	93.27	93.62	92.62	92.78
5990	NYSE	MCO	Mon, Mar 7, 2016	94.48	94.81	93.60	94.46
5989	NYSE	MCO	Fri, Mar 4, 2016	94.86	94.86	94.86	95.40
5988	NYSE	MCO	Thu, Mar 3, 2016	91.99	95.02	90.91	94.86
5987	NYSE	MCO	Wed, Mar 2, 2016	90.88	92.54	90.82	92.30
5986	NYSE	MCO	Tue, Mar 1, 2016	88.80	88.80	88.80	91.54
5985	NYSE	MCO	Mon, Feb 29, 2016	88.18	89.84	87.95	88.80
5984	NYSE	MCO	Fri, Feb 26, 2016	88.35	89.38	88.14	88.60
5983	NYSE	MCO	Thu, Feb 25, 2016	86.72	88.67	86.72	88.64
5982	NYSE	MCO	Wed, Feb 24, 2016	85.90	87.10	83.71	86.65
5981	NYSE	MCO	Tue, Feb 23, 2016	87.53	88.63	86.67	86.95
5980	NYSE	MCO	Mon, Feb 22, 2016	86.47	88.22	86.24	88.12
5979	NYSE	MCO	Fri, Feb 19, 2016	85.45	85.97	84.68	85.66
5978	NYSE	MCO	Thu, Feb 18, 2016	85.65	86.20	84.64	85.73
5977	NYSE	MCO	Wed, Feb 17, 2016	84.17	85.93	83.68	85.72
5976	NYSE	MCO	Tue, Feb 16, 2016	83.84	84.90	82.32	83.72
5975	NYSE	MCO	Fri, Feb 12, 2016	79.80	82.35	79.26	82.31
5974	NYSE	MCO	Thu, Feb 11, 2016	78.23	79.87	77.76	78.45
5973	NYSE	MCO	Wed, Feb 10, 2016	80.92	82.84	79.99	80.07
5972	NYSE	MCO	Tue, Feb 9, 2016	78.45	80.58	78.01	80.03
5971	NYSE	MCO	Mon, Feb 8, 2016	81.68	81.75	78.51	79.38
5970	NYSE	MCO	Fri, Feb 5, 2016	88.50	88.50	82.27	83.70
5969	NYSE	MCO	Thu, Feb 4, 2016	85.44	87.50	85.44	87.11
5968	NYSE	MCO	Wed, Feb 3, 2016	86.18	86.52	83.21	85.59
5967	NYSE	MCO	Tue, Feb 2, 2016	87.06	87.06	85.11	85.63
5966	NYSE	MCO	Mon, Feb 1, 2016	88.87	89.20	87.56	88.01
5965	NYSE	MCO	Fri, Jan 29, 2016	88.09	89.25	87.11	89.14
5964	NYSE	MCO	Thu, Jan 28, 2016	88.77	89.10	86.79	87.13
5963	NYSE	MCO	Wed, Jan 27, 2016	88.15	89.52	87.59	88.01
5962	NYSE	MCO	Tue, Jan 26, 2016	86.85	88.53	86.64	88.33
5961	NYSE	MCO	Mon, Jan 25, 2016	88.42	88.93	86.61	86.75
5960	NYSE	MCO	Fri, Jan 22, 2016	87.29	88.46	86.92	88.42
5959	NYSE	MCO	Thu, Jan 21, 2016	86.57	87.61	85.59	85.80
5958	NYSE	MCO	Wed, Jan 20, 2016	84.86	87.05	82.09	86.13
5957	NYSE	MCO	Tue, Jan 19, 2016	87.14	87.98	85.58	86.43
5956	NYSE	MCO	Fri, Jan 15, 2016	86.02	86.71	84.55	85.99
5955	NYSE	MCO	Thu, Jan 14, 2016	87.61	88.80	86.37	88.12
5954	NYSE	MCO	Wed, Jan 13, 2016	91.72	91.89	86.65	87.11
5953	NYSE	MCO	Tue, Jan 12, 2016	91.81	91.86	90.06	91.17
5952	NYSE	MCO	Mon, Jan 11, 2016	90.92	91.32	89.69	90.86
5951	NYSE	MCO	Fri, Jan 8, 2016	93.20	93.61	89.98	90.08
5950	NYSE	MCO	Thu, Jan 7, 2016	94.07	94.61	92.10	92.72
5949	NYSE	MCO	Wed, Jan 6, 2016	96.90	97.59	96.00	96.81
5948	NYSE	MCO	Tue, Jan 5, 2016	97.51	99.09	97.20	98.57
5947	NYSE	MCO	Mon, Jan 4, 2016	98.44	98.70	96.16	97.22
5946	NYSE	MCO	Thu, Dec 31, 2015	100.80	101.86	100.32	100.34
5945	NYSE	MCO	Wed, Dec 30, 2015	101.45	102.13	101.07	101.11
5944	NYSE	MCO	Tue, Dec 29, 2015	101.32	101.69	100.18	101.56
5943	NYSE	MCO	Mon, Dec 28, 2015	99.96	100.74	99.46	100.66
5942	NYSE	MCO	Thu, Dec 24, 2015	99.40	100.66	99.24	100.11
5941	NYSE	MCO	Wed, Dec 23, 2015	99.30	100.31	98.93	99.85
5940	NYSE	MCO	Tue, Dec 22, 2015	99.53	99.53	98.00	99.03
5939	NYSE	MCO	Mon, Dec 21, 2015	98.17	99.58	98.07	99.21
5938	NYSE	MCO	Fri, Dec 18, 2015	97.19	98.16	96.70	97.46
5937	NYSE	MCO	Thu, Dec 17, 2015	99.58	100.39	97.82	97.88
5936	NYSE	MCO	Wed, Dec 16, 2015	99.38	100.32	98.06	99.32
5935	NYSE	MCO	Tue, Dec 15, 2015	97.87	99.89	97.19	98.66
5934	NYSE	MCO	Mon, Dec 14, 2015	96.01	97.00	95.37	96.78
5933	NYSE	MCO	Fri, Dec 11, 2015	98.25	98.95	95.22	95.73
5932	NYSE	MCO	Thu, Dec 10, 2015	99.70	100.26	99.38	99.53
5931	NYSE	MCO	Wed, Dec 9, 2015	100.97	102.32	99.24	99.34
5930	NYSE	MCO	Tue, Dec 8, 2015	102.98	103.58	101.37	101.49
5929	NYSE	MCO	Mon, Dec 7, 2015	103.05	104.23	103.00	104.05
5928	NYSE	MCO	Fri, Dec 4, 2015	101.69	104.05	101.48	104.02
5927	NYSE	MCO	Thu, Dec 3, 2015	103.13	103.35	101.09	101.36
5926	NYSE	MCO	Wed, Dec 2, 2015	103.60	103.70	102.63	102.90
5925	NYSE	MCO	Tue, Dec 1, 2015	103.49	103.81	102.59	103.44
5924	NYSE	MCO	Mon, Nov 30, 2015	103.75	104.09	102.97	103.12
5923	NYSE	MCO	Fri, Nov 27, 2015	103.17	104.02	102.74	103.79
5922	NYSE	MCO	Wed, Nov 25, 2015	103.73	103.78	102.45	102.88
5921	NYSE	MCO	Tue, Nov 24, 2015	103.33	103.75	102.94	103.49
5920	NYSE	MCO	Mon, Nov 23, 2015	104.55	104.83	104.05	104.17
5919	NYSE	MCO	Fri, Nov 20, 2015	103.81	104.63	103.40	104.34
5918	NYSE	MCO	Thu, Nov 19, 2015	103.26	103.68	102.70	103.43
5917	NYSE	MCO	Wed, Nov 18, 2015	101.45	103.29	99.14	103.20
5916	NYSE	MCO	Tue, Nov 17, 2015	99.30	102.54	98.82	101.20
5915	NYSE	MCO	Mon, Nov 16, 2015	96.61	98.14	96.07	98.09
5914	NYSE	MCO	Fri, Nov 13, 2015	99.60	99.60	96.39	96.90
5913	NYSE	MCO	Thu, Nov 12, 2015	99.87	101.11	99.03	99.40
5912	NYSE	MCO	Wed, Nov 11, 2015	100.64	101.08	99.92	100.73
5911	NYSE	MCO	Tue, Nov 10, 2015	99.83	100.46	99.33	100.10
5910	NYSE	MCO	Mon, Nov 9, 2015	102.35	102.52	99.87	100.38
5909	NYSE	MCO	Fri, Nov 6, 2015	102.05	102.60	101.20	102.55
5908	NYSE	MCO	Thu, Nov 5, 2015	100.11	101.92	99.39	101.60
5907	NYSE	MCO	Wed, Nov 4, 2015	99.20	100.11	99.17	99.63
5906	NYSE	MCO	Tue, Nov 3, 2015	96.12	99.24	95.87	99.20
5905	NYSE	MCO	Mon, Nov 2, 2015	95.00	96.52	94.20	96.45
5904	NYSE	MCO	Fri, Oct 30, 2015	98.60	100.72	96.11	96.16
5903	NYSE	MCO	Thu, Oct 29, 2015	100.14	101.80	99.61	101.53
5902	NYSE	MCO	Wed, Oct 28, 2015	99.69	100.39	98.78	100.39
5901	NYSE	MCO	Tue, Oct 27, 2015	100.25	100.98	99.30	99.41
5900	NYSE	MCO	Mon, Oct 26, 2015	100.50	101.12	99.99	100.97
5899	NYSE	MCO	Fri, Oct 23, 2015	99.74	100.67	99.40	100.50
5898	NYSE	MCO	Thu, Oct 22, 2015	98.09	99.57	98.07	99.02
5897	NYSE	MCO	Wed, Oct 21, 2015	100.45	100.46	97.69	97.73
5896	NYSE	MCO	Tue, Oct 20, 2015	99.65	100.43	99.64	100.15
5895	NYSE	MCO	Mon, Oct 19, 2015	100.04	100.59	99.29	99.91
5894	NYSE	MCO	Fri, Oct 16, 2015	100.54	101.00	100.01	100.58
5893	NYSE	MCO	Thu, Oct 15, 2015	98.59	100.05	97.65	100.04
5892	NYSE	MCO	Wed, Oct 14, 2015	97.85	99.14	97.13	97.63
5891	NYSE	MCO	Tue, Oct 13, 2015	98.76	99.28	97.98	98.09
5890	NYSE	MCO	Mon, Oct 12, 2015	98.91	99.46	98.67	99.04
5889	NYSE	MCO	Fri, Oct 9, 2015	98.42	99.38	98.40	98.88
5888	NYSE	MCO	Thu, Oct 8, 2015	99.22	99.60	98.07	98.38
5887	NYSE	MCO	Wed, Oct 7, 2015	99.64	100.13	98.19	99.44
5886	NYSE	MCO	Tue, Oct 6, 2015	100.61	101.08	99.03	99.10
5885	NYSE	MCO	Mon, Oct 5, 2015	100.37	101.96	99.82	101.08
5884	NYSE	MCO	Fri, Oct 2, 2015	95.89	99.19	95.64	99.05
5883	NYSE	MCO	Thu, Oct 1, 2015	98.04	98.76	96.23	97.49
5882	NYSE	MCO	Wed, Sep 30, 2015	98.50	99.01	96.95	98.20
5881	NYSE	MCO	Tue, Sep 29, 2015	97.28	97.75	96.85	97.53
5880	NYSE	MCO	Mon, Sep 28, 2015	99.61	100.04	96.86	96.89
5879	NYSE	MCO	Fri, Sep 25, 2015	101.00	101.28	99.68	100.42
5878	NYSE	MCO	Thu, Sep 24, 2015	100.10	100.38	98.71	99.94
5877	NYSE	MCO	Wed, Sep 23, 2015	100.50	101.56	99.55	101.12
5876	NYSE	MCO	Tue, Sep 22, 2015	100.41	101.05	99.89	100.63
5875	NYSE	MCO	Mon, Sep 21, 2015	101.52	102.64	100.98	101.78
5874	NYSE	MCO	Fri, Sep 18, 2015	99.84	102.23	99.84	100.75
5873	NYSE	MCO	Thu, Sep 17, 2015	103.07	103.91	102.00	102.31
5872	NYSE	MCO	Wed, Sep 16, 2015	102.43	103.24	102.16	102.90
5871	NYSE	MCO	Tue, Sep 15, 2015	101.23	102.73	100.99	102.43
5870	NYSE	MCO	Mon, Sep 14, 2015	101.57	101.98	100.70	100.92
5869	NYSE	MCO	Fri, Sep 11, 2015	100.33	101.83	100.00	101.56
5868	NYSE	MCO	Thu, Sep 10, 2015	99.86	101.49	99.86	100.82
5867	NYSE	MCO	Wed, Sep 9, 2015	102.53	102.97	99.93	100.17
5866	NYSE	MCO	Tue, Sep 8, 2015	101.10	101.59	100.01	101.41
5865	NYSE	MCO	Fri, Sep 4, 2015	99.59	101.06	98.55	99.20
5864	NYSE	MCO	Thu, Sep 3, 2015	100.84	102.34	100.61	100.94
5863	NYSE	MCO	Wed, Sep 2, 2015	99.95	101.18	98.44	100.56
5862	NYSE	MCO	Tue, Sep 1, 2015	99.91	101.06	98.41	98.99
5861	NYSE	MCO	Mon, Aug 31, 2015	103.83	104.38	102.26	102.31
5860	NYSE	MCO	Fri, Aug 28, 2015	104.57	104.73	103.45	104.39
5859	NYSE	MCO	Thu, Aug 27, 2015	103.55	104.86	102.76	104.57
5858	NYSE	MCO	Wed, Aug 26, 2015	100.84	102.77	98.84	102.52
5857	NYSE	MCO	Tue, Aug 25, 2015	102.20	104.90	98.82	98.94
5856	NYSE	MCO	Mon, Aug 24, 2015	98.33	103.00	96.00	99.47
5855	NYSE	MCO	Fri, Aug 21, 2015	107.00	107.56	103.58	103.63
5854	NYSE	MCO	Thu, Aug 20, 2015	109.53	109.78	107.54	107.57
5853	NYSE	MCO	Wed, Aug 19, 2015	110.76	111.48	109.84	110.60
5852	NYSE	MCO	Tue, Aug 18, 2015	110.97	111.69	110.76	110.98
5851	NYSE	MCO	Mon, Aug 17, 2015	110.11	111.35	109.53	111.28
5850	NYSE	MCO	Fri, Aug 14, 2015	110.06	111.50	110.06	110.81
5849	NYSE	MCO	Thu, Aug 13, 2015	109.66	110.61	109.24	110.18
5848	NYSE	MCO	Wed, Aug 12, 2015	109.61	110.05	108.01	109.43
5847	NYSE	MCO	Tue, Aug 11, 2015	110.83	111.44	110.21	110.54
5846	NYSE	MCO	Mon, Aug 10, 2015	110.66	111.74	110.54	111.67
5845	NYSE	MCO	Fri, Aug 7, 2015	110.31	110.34	109.28	109.81
5844	NYSE	MCO	Thu, Aug 6, 2015	111.87	111.87	110.14	110.31
5843	NYSE	MCO	Wed, Aug 5, 2015	111.80	112.58	111.34	111.80
5842	NYSE	MCO	Tue, Aug 4, 2015	110.40	111.76	110.40	111.19
5841	NYSE	MCO	Mon, Aug 3, 2015	110.66	110.66	109.34	110.62
5840	NYSE	MCO	Fri, Jul 31, 2015	111.78	111.93	110.32	110.43
5839	NYSE	MCO	Thu, Jul 30, 2015	110.21	111.76	109.73	111.53
5838	NYSE	MCO	Wed, Jul 29, 2015	109.93	110.50	109.38	110.33
5837	NYSE	MCO	Tue, Jul 28, 2015	111.06	111.06	109.36	109.75
5836	NYSE	MCO	Mon, Jul 27, 2015	111.56	111.92	109.83	110.32
5835	NYSE	MCO	Fri, Jul 24, 2015	111.27	113.44	111.02	111.82
5834	NYSE	MCO	Thu, Jul 23, 2015	112.46	112.74	111.23	111.76
5833	NYSE	MCO	Wed, Jul 22, 2015	111.90	112.87	111.73	112.37
5832	NYSE	MCO	Tue, Jul 21, 2015	113.10	113.87	112.04	112.31
5831	NYSE	MCO	Mon, Jul 20, 2015	112.87	113.54	112.38	112.90
5830	NYSE	MCO	Fri, Jul 17, 2015	112.72	112.97	112.08	112.74
5829	NYSE	MCO	Thu, Jul 16, 2015	112.99	113.33	112.70	112.75
5828	NYSE	MCO	Wed, Jul 15, 2015	112.05	112.40	111.53	112.33
5827	NYSE	MCO	Tue, Jul 14, 2015	111.32	112.48	110.94	112.10
5826	NYSE	MCO	Mon, Jul 13, 2015	111.48	111.70	110.72	111.18
5825	NYSE	MCO	Fri, Jul 10, 2015	109.44	110.80	108.71	110.48
5824	NYSE	MCO	Thu, Jul 9, 2015	109.33	110.00	107.94	108.38
5823	NYSE	MCO	Wed, Jul 8, 2015	108.38	109.11	107.69	108.07
5822	NYSE	MCO	Tue, Jul 7, 2015	108.76	109.67	107.40	109.46
5821	NYSE	MCO	Mon, Jul 6, 2015	107.86	109.19	107.85	108.45
5820	NYSE	MCO	Thu, Jul 2, 2015	109.29	109.31	108.12	108.71
5819	NYSE	MCO	Wed, Jul 1, 2015	108.72	109.36	108.15	108.99
5818	NYSE	MCO	Tue, Jun 30, 2015	108.00	108.44	107.14	107.96
5817	NYSE	MCO	Mon, Jun 29, 2015	109.54	109.90	106.96	107.17
5816	NYSE	MCO	Fri, Jun 26, 2015	109.63	110.60	109.27	110.55
5815	NYSE	MCO	Thu, Jun 25, 2015	110.04	110.31	109.23	109.24
5814	NYSE	MCO	Wed, Jun 24, 2015	110.20	111.00	109.91	109.95
5813	NYSE	MCO	Tue, Jun 23, 2015	110.75	111.06	109.96	110.57
5812	NYSE	MCO	Mon, Jun 22, 2015	110.83	111.06	109.96	110.82
5811	NYSE	MCO	Fri, Jun 19, 2015	109.70	110.55	109.10	110.06
5810	NYSE	MCO	Thu, Jun 18, 2015	108.84	110.29	108.29	110.00
5809	NYSE	MCO	Wed, Jun 17, 2015	108.40	108.85	107.91	108.42
5808	NYSE	MCO	Tue, Jun 16, 2015	107.64	108.37	107.50	108.03
5807	NYSE	MCO	Mon, Jun 15, 2015	107.93	107.97	107.07	107.95
5806	NYSE	MCO	Fri, Jun 12, 2015	108.60	108.95	107.88	108.71
5805	NYSE	MCO	Thu, Jun 11, 2015	107.82	108.77	107.40	108.75
5804	NYSE	MCO	Wed, Jun 10, 2015	106.35	107.69	106.11	107.53
5803	NYSE	MCO	Tue, Jun 9, 2015	105.65	106.45	104.87	106.01
5802	NYSE	MCO	Mon, Jun 8, 2015	106.97	107.50	105.55	105.57
5801	NYSE	MCO	Fri, Jun 5, 2015	107.86	108.35	106.96	107.15
5800	NYSE	MCO	Thu, Jun 4, 2015	108.76	109.17	107.50	107.65
5799	NYSE	MCO	Wed, Jun 3, 2015	108.81	109.75	108.28	109.19
5798	NYSE	MCO	Tue, Jun 2, 2015	108.34	108.78	107.51	108.41
5797	NYSE	MCO	Mon, Jun 1, 2015	108.36	109.09	107.97	108.50
5796	NYSE	MCO	Fri, May 29, 2015	109.02	109.40	107.58	108.10
5795	NYSE	MCO	Thu, May 28, 2015	108.59	109.27	108.18	108.83
5794	NYSE	MCO	Wed, May 27, 2015	108.94	109.51	108.25	109.22
5793	NYSE	MCO	Tue, May 26, 2015	110.07	110.07	108.35	108.58
5792	NYSE	MCO	Fri, May 22, 2015	109.92	110.27	109.45	110.11
5791	NYSE	MCO	Thu, May 21, 2015	109.94	110.24	108.84	109.89
5790	NYSE	MCO	Wed, May 20, 2015	109.72	110.41	109.45	110.27
5789	NYSE	MCO	Tue, May 19, 2015	109.68	110.51	109.63	110.10
5788	NYSE	MCO	Mon, May 18, 2015	109.50	110.22	109.33	109.45
5787	NYSE	MCO	Fri, May 15, 2015	109.05	110.05	108.74	109.98
5786	NYSE	MCO	Thu, May 14, 2015	107.70	108.91	107.18	108.73
5785	NYSE	MCO	Wed, May 13, 2015	106.67	107.73	106.67	107.20
5784	NYSE	MCO	Tue, May 12, 2015	105.96	106.76	104.91	106.49
5783	NYSE	MCO	Mon, May 11, 2015	107.65	108.08	106.63	106.70
5782	NYSE	MCO	Fri, May 8, 2015	107.97	108.49	107.47	107.88
5781	NYSE	MCO	Thu, May 7, 2015	106.46	107.11	105.96	107.01
5780	NYSE	MCO	Wed, May 6, 2015	108.36	109.27	106.34	106.63
5779	NYSE	MCO	Tue, May 5, 2015	108.33	108.77	107.91	108.24
5778	NYSE	MCO	Mon, May 4, 2015	107.72	108.72	107.13	108.40
5777	NYSE	MCO	Fri, May 1, 2015	110.00	110.01	106.89	107.22
5776	NYSE	MCO	Thu, Apr 30, 2015	107.30	107.84	106.56	107.52
5775	NYSE	MCO	Wed, Apr 29, 2015	107.33	107.92	106.80	107.45
5774	NYSE	MCO	Tue, Apr 28, 2015	107.14	107.87	105.98	107.70
5773	NYSE	MCO	Mon, Apr 27, 2015	107.54	108.17	106.78	107.34
5772	NYSE	MCO	Fri, Apr 24, 2015	107.63	107.92	107.10	107.50
5771	NYSE	MCO	Thu, Apr 23, 2015	106.78	107.99	106.33	107.76
5770	NYSE	MCO	Wed, Apr 22, 2015	105.95	107.44	105.65	107.23
5769	NYSE	MCO	Tue, Apr 21, 2015	106.06	106.78	105.69	105.99
5768	NYSE	MCO	Mon, Apr 20, 2015	104.83	106.01	104.61	105.87
5767	NYSE	MCO	Fri, Apr 17, 2015	104.28	104.72	103.39	104.40
5766	NYSE	MCO	Thu, Apr 16, 2015	105.66	105.97	104.94	105.22
5765	NYSE	MCO	Wed, Apr 15, 2015	104.83	106.15	104.62	105.69
5764	NYSE	MCO	Tue, Apr 14, 2015	105.41	105.49	104.14	104.91
5763	NYSE	MCO	Mon, Apr 13, 2015	105.69	106.17	105.31	105.42
5762	NYSE	MCO	Fri, Apr 10, 2015	105.78	105.99	104.70	105.73
5761	NYSE	MCO	Thu, Apr 9, 2015	105.06	106.11	104.49	105.85
5760	NYSE	MCO	Wed, Apr 8, 2015	104.93	105.84	104.53	105.32
5759	NYSE	MCO	Tue, Apr 7, 2015	105.15	105.48	104.58	104.58
5758	NYSE	MCO	Mon, Apr 6, 2015	103.67	105.48	103.42	104.91
5757	NYSE	MCO	Thu, Apr 2, 2015	104.15	105.71	103.92	104.70
5756	NYSE	MCO	Wed, Apr 1, 2015	102.91	104.65	102.44	104.43
5755	NYSE	MCO	Tue, Mar 31, 2015	103.68	104.42	102.93	103.80
5754	NYSE	MCO	Mon, Mar 30, 2015	103.36	104.36	102.83	104.12
5753	NYSE	MCO	Fri, Mar 27, 2015	101.80	102.81	101.70	102.49
5752	NYSE	MCO	Thu, Mar 26, 2015	101.70	102.40	101.16	102.09
5751	NYSE	MCO	Wed, Mar 25, 2015	103.17	103.18	101.70	101.70
5750	NYSE	MCO	Tue, Mar 24, 2015	103.19	103.96	103.10	103.29
5749	NYSE	MCO	Mon, Mar 23, 2015	104.05	104.58	103.51	103.52
5748	NYSE	MCO	Fri, Mar 20, 2015	102.50	104.43	102.50	104.26
5747	NYSE	MCO	Thu, Mar 19, 2015	102.79	103.39	101.95	102.47
5746	NYSE	MCO	Wed, Mar 18, 2015	100.60	103.10	99.92	102.87
5745	NYSE	MCO	Tue, Mar 17, 2015	98.08	100.80	98.08	100.69
5744	NYSE	MCO	Mon, Mar 16, 2015	97.44	98.19	97.17	97.73
5743	NYSE	MCO	Fri, Mar 13, 2015	98.29	98.67	96.74	97.12
5742	NYSE	MCO	Thu, Mar 12, 2015	96.26	98.33	96.19	98.30
5741	NYSE	MCO	Wed, Mar 11, 2015	95.30	96.41	94.97	96.00
5740	NYSE	MCO	Tue, Mar 10, 2015	95.53	96.24	95.05	95.22
5739	NYSE	MCO	Mon, Mar 9, 2015	94.44	96.61	94.25	96.43
5738	NYSE	MCO	Fri, Mar 6, 2015	95.82	96.25	94.35	94.56
5737	NYSE	MCO	Thu, Mar 5, 2015	95.04	96.32	95.00	96.12
5736	NYSE	MCO	Wed, Mar 4, 2015	95.55	96.01	95.02	95.07
5735	NYSE	MCO	Tue, Mar 3, 2015	96.17	96.50	94.81	96.14
5734	NYSE	MCO	Mon, Mar 2, 2015	96.81	96.98	96.45	96.77
5733	NYSE	MCO	Fri, Feb 27, 2015	97.00	97.61	96.53	96.94
5732	NYSE	MCO	Thu, Feb 26, 2015	97.31	97.45	96.39	96.87
5731	NYSE	MCO	Wed, Feb 25, 2015	97.45	97.87	96.99	97.56
5730	NYSE	MCO	Tue, Feb 24, 2015	96.81	97.27	96.49	97.18
5729	NYSE	MCO	Mon, Feb 23, 2015	96.87	97.23	96.44	96.77
5728	NYSE	MCO	Fri, Feb 20, 2015	96.89	97.40	96.09	97.14
5727	NYSE	MCO	Thu, Feb 19, 2015	97.74	98.14	97.02	97.10
5726	NYSE	MCO	Wed, Feb 18, 2015	97.68	98.80	97.36	98.23
5725	NYSE	MCO	Tue, Feb 17, 2015	97.97	98.53	97.79	98.08
5724	NYSE	MCO	Fri, Feb 13, 2015	98.09	98.44	97.48	98.22
5723	NYSE	MCO	Thu, Feb 12, 2015	97.78	98.55	97.76	98.21
5722	NYSE	MCO	Wed, Feb 11, 2015	98.37	98.93	97.08	97.30
5721	NYSE	MCO	Tue, Feb 10, 2015	98.29	99.01	97.20	98.85
5720	NYSE	MCO	Mon, Feb 9, 2015	97.77	98.99	97.44	97.89
5719	NYSE	MCO	Fri, Feb 6, 2015	96.00	98.73	96.00	98.04
5718	NYSE	MCO	Thu, Feb 5, 2015	92.48	93.36	92.02	93.27
5717	NYSE	MCO	Wed, Feb 4, 2015	92.42	93.03	91.64	92.22
5716	NYSE	MCO	Tue, Feb 3, 2015	90.21	92.79	89.90	92.69
5715	NYSE	MCO	Mon, Feb 2, 2015	90.74	90.74	85.50	89.32
5714	NYSE	MCO	Fri, Jan 30, 2015	91.42	92.96	91.20	91.33
5713	NYSE	MCO	Thu, Jan 29, 2015	90.51	92.59	90.33	92.35
5712	NYSE	MCO	Wed, Jan 28, 2015	94.24	94.41	90.52	90.62
5711	NYSE	MCO	Tue, Jan 27, 2015	93.14	94.32	92.70	93.56
5710	NYSE	MCO	Mon, Jan 26, 2015	93.46	94.31	92.23	94.23
5709	NYSE	MCO	Fri, Jan 23, 2015	93.80	94.39	93.40	93.78
5708	NYSE	MCO	Thu, Jan 22, 2015	93.25	94.49	91.95	94.36
5707	NYSE	MCO	Wed, Jan 21, 2015	93.68	94.01	92.28	92.72
5706	NYSE	MCO	Tue, Jan 20, 2015	94.73	95.27	93.05	94.18
5705	NYSE	MCO	Fri, Jan 16, 2015	92.37	94.18	92.00	94.13
5704	NYSE	MCO	Thu, Jan 15, 2015	93.92	94.37	92.65	92.67
5703	NYSE	MCO	Wed, Jan 14, 2015	93.56	93.90	92.57	93.74
5702	NYSE	MCO	Tue, Jan 13, 2015	93.74	95.66	93.57	94.49
5701	NYSE	MCO	Mon, Jan 12, 2015	94.14	94.51	92.79	93.01
5700	NYSE	MCO	Fri, Jan 9, 2015	95.27	95.39	93.63	93.82
5699	NYSE	MCO	Thu, Jan 8, 2015	94.92	95.96	94.92	95.36
5698	NYSE	MCO	Wed, Jan 7, 2015	93.99	94.47	93.37	94.44
5697	NYSE	MCO	Tue, Jan 6, 2015	94.41	94.76	92.41	93.02
5696	NYSE	MCO	Mon, Jan 5, 2015	95.05	95.73	93.63	94.01
5695	NYSE	MCO	Fri, Jan 2, 2015	96.54	96.93	94.96	95.89
5694	NYSE	MCO	Wed, Dec 31, 2014	97.19	97.49	95.75	95.81
5693	NYSE	MCO	Tue, Dec 30, 2014	97.01	97.25	96.48	96.72
5692	NYSE	MCO	Mon, Dec 29, 2014	97.53	98.21	97.31	97.56
5691	NYSE	MCO	Fri, Dec 26, 2014	98.31	98.99	97.92	97.95
5690	NYSE	MCO	Wed, Dec 24, 2014	97.98	98.86	97.63	98.29
5689	NYSE	MCO	Tue, Dec 23, 2014	98.58	98.81	97.95	98.00
5688	NYSE	MCO	Mon, Dec 22, 2014	96.91	98.43	96.91	98.38
5687	NYSE	MCO	Fri, Dec 19, 2014	98.29	98.29	96.28	97.03
5686	NYSE	MCO	Thu, Dec 18, 2014	98.01	98.03	96.83	97.75
5685	NYSE	MCO	Wed, Dec 17, 2014	93.83	96.67	93.10	96.67
5684	NYSE	MCO	Tue, Dec 16, 2014	93.53	94.30	92.32	92.38
5683	NYSE	MCO	Mon, Dec 15, 2014	94.45	95.01	92.81	93.79
5682	NYSE	MCO	Fri, Dec 12, 2014	95.37	95.86	93.46	93.47
5681	NYSE	MCO	Thu, Dec 11, 2014	96.34	97.08	95.98	96.17
5680	NYSE	MCO	Wed, Dec 10, 2014	96.05	96.59	95.09	95.50
5679	NYSE	MCO	Tue, Dec 9, 2014	96.40	97.14	95.32	96.05
5678	NYSE	MCO	Mon, Dec 8, 2014	98.64	99.25	96.50	97.50
5677	NYSE	MCO	Fri, Dec 5, 2014	98.88	99.57	98.44	98.59
5676	NYSE	MCO	Thu, Dec 4, 2014	99.79	100.33	98.77	98.97
5675	NYSE	MCO	Wed, Dec 3, 2014	100.28	101.02	99.95	100.17
5674	NYSE	MCO	Tue, Dec 2, 2014	99.94	100.92	99.20	100.53
5673	NYSE	MCO	Mon, Dec 1, 2014	100.74	101.05	99.14	99.67
5672	NYSE	MCO	Fri, Nov 28, 2014	100.72	101.62	100.72	101.01
5671	NYSE	MCO	Wed, Nov 26, 2014	99.80	101.03	99.73	100.17
5670	NYSE	MCO	Tue, Nov 25, 2014	101.53	101.75	99.80	99.87
5669	NYSE	MCO	Mon, Nov 24, 2014	101.42	101.86	101.02	101.55
5668	NYSE	MCO	Fri, Nov 21, 2014	101.55	101.70	100.63	100.94
5667	NYSE	MCO	Thu, Nov 20, 2014	100.03	100.70	99.86	100.45
5666	NYSE	MCO	Wed, Nov 19, 2014	101.45	101.53	100.24	100.60
5665	NYSE	MCO	Tue, Nov 18, 2014	100.62	102.24	100.30	101.84
5664	NYSE	MCO	Mon, Nov 17, 2014	100.38	100.85	99.94	100.55
5663	NYSE	MCO	Fri, Nov 14, 2014	100.63	100.94	100.11	100.47
5662	NYSE	MCO	Thu, Nov 13, 2014	100.25	101.11	100.25	100.66
5661	NYSE	MCO	Wed, Nov 12, 2014	99.03	100.42	98.81	100.08
5660	NYSE	MCO	Tue, Nov 11, 2014	99.64	99.85	98.88	99.31
5659	NYSE	MCO	Mon, Nov 10, 2014	99.20	99.99	98.79	99.32
5658	NYSE	MCO	Fri, Nov 7, 2014	99.00	99.23	98.56	98.95
5657	NYSE	MCO	Thu, Nov 6, 2014	99.35	99.83	98.84	98.99
5656	NYSE	MCO	Wed, Nov 5, 2014	99.88	99.88	98.42	99.37
5655	NYSE	MCO	Tue, Nov 4, 2014	99.05	99.36	98.63	99.14
5654	NYSE	MCO	Mon, Nov 3, 2014	99.42	99.62	98.71	99.13
5653	NYSE	MCO	Fri, Oct 31, 2014	99.53	99.60	98.56	99.23
5652	NYSE	MCO	Thu, Oct 30, 2014	97.24	98.56	96.55	98.10
5651	NYSE	MCO	Wed, Oct 29, 2014	97.80	98.00	96.97	97.60
5650	NYSE	MCO	Tue, Oct 28, 2014	97.30	98.26	96.84	97.89
5649	NYSE	MCO	Mon, Oct 27, 2014	96.61	97.52	96.39	96.73
5648	NYSE	MCO	Fri, Oct 24, 2014	95.10	97.04	94.47	96.94
5647	NYSE	MCO	Thu, Oct 23, 2014	95.24	95.30	94.03	94.55
5646	NYSE	MCO	Wed, Oct 22, 2014	94.72	95.30	93.81	93.91
5645	NYSE	MCO	Tue, Oct 21, 2014	92.69	94.38	92.31	94.16
5644	NYSE	MCO	Mon, Oct 20, 2014	91.22	91.76	90.92	91.49
5643	NYSE	MCO	Fri, Oct 17, 2014	91.13	92.38	90.63	91.52
5642	NYSE	MCO	Thu, Oct 16, 2014	89.68	90.95	89.04	90.19
5641	NYSE	MCO	Wed, Oct 15, 2014	90.58	91.78	88.25	91.23
5640	NYSE	MCO	Tue, Oct 14, 2014	91.64	93.06	91.42	92.16
5639	NYSE	MCO	Mon, Oct 13, 2014	92.05	93.42	91.30	91.36
5638	NYSE	MCO	Fri, Oct 10, 2014	94.67	95.33	91.99	92.05
5637	NYSE	MCO	Thu, Oct 9, 2014	96.35	96.39	94.25	94.67
5636	NYSE	MCO	Wed, Oct 8, 2014	92.84	96.50	92.50	96.24
5635	NYSE	MCO	Tue, Oct 7, 2014	93.95	94.00	92.59	92.60
5634	NYSE	MCO	Mon, Oct 6, 2014	94.64	94.99	93.85	94.51
5633	NYSE	MCO	Fri, Oct 3, 2014	92.89	94.53	92.88	93.98
5632	NYSE	MCO	Thu, Oct 2, 2014	92.53	92.94	92.01	92.43
5631	NYSE	MCO	Wed, Oct 1, 2014	94.78	94.99	92.42	92.61
5630	NYSE	MCO	Tue, Sep 30, 2014	94.84	95.04	93.81	94.50
5629	NYSE	MCO	Mon, Sep 29, 2014	92.55	94.25	92.39	94.11
5628	NYSE	MCO	Fri, Sep 26, 2014	92.37	93.98	91.62	93.70
5627	NYSE	MCO	Thu, Sep 25, 2014	94.26	94.28	92.38	92.38
5626	NYSE	MCO	Wed, Sep 24, 2014	93.37	94.60	93.16	94.41
5625	NYSE	MCO	Tue, Sep 23, 2014	93.90	94.49	93.39	93.39
5624	NYSE	MCO	Mon, Sep 22, 2014	94.70	94.92	93.83	94.03
5623	NYSE	MCO	Fri, Sep 19, 2014	95.77	96.04	94.51	94.73
5622	NYSE	MCO	Thu, Sep 18, 2014	96.01	96.01	94.94	95.25
5621	NYSE	MCO	Wed, Sep 17, 2014	95.66	95.76	94.68	95.35
5620	NYSE	MCO	Tue, Sep 16, 2014	94.60	96.14	94.28	95.57
5619	NYSE	MCO	Mon, Sep 15, 2014	95.00	95.06	93.98	94.71
5618	NYSE	MCO	Fri, Sep 12, 2014	95.86	95.86	94.67	95.01
5617	NYSE	MCO	Thu, Sep 11, 2014	95.36	96.02	95.31	95.78
5616	NYSE	MCO	Wed, Sep 10, 2014	95.09	95.96	94.72	95.69
5615	NYSE	MCO	Tue, Sep 9, 2014	95.00	95.55	94.32	94.86
5614	NYSE	MCO	Mon, Sep 8, 2014	95.12	95.73	94.74	95.50
5613	NYSE	MCO	Fri, Sep 5, 2014	93.98	95.36	93.14	95.22
5612	NYSE	MCO	Thu, Sep 4, 2014	93.48	94.64	92.97	94.11
5611	NYSE	MCO	Wed, Sep 3, 2014	93.98	94.10	92.75	93.09
5610	NYSE	MCO	Tue, Sep 2, 2014	93.99	94.49	93.13	93.20
5609	NYSE	MCO	Fri, Aug 29, 2014	93.24	93.99	93.05	93.57
5608	NYSE	MCO	Thu, Aug 28, 2014	92.60	93.10	92.10	92.73
5607	NYSE	MCO	Wed, Aug 27, 2014	92.70	93.01	92.23	92.88
5606	NYSE	MCO	Tue, Aug 26, 2014	92.49	93.34	92.25	92.81
5605	NYSE	MCO	Mon, Aug 25, 2014	92.41	92.68	91.93	92.17
5604	NYSE	MCO	Fri, Aug 22, 2014	92.29	92.77	91.87	91.89
5603	NYSE	MCO	Thu, Aug 21, 2014	91.99	92.85	91.91	92.55
5602	NYSE	MCO	Wed, Aug 20, 2014	91.61	92.20	91.23	91.90
5601	NYSE	MCO	Tue, Aug 19, 2014	91.40	92.02	91.06	91.38
5600	NYSE	MCO	Mon, Aug 18, 2014	91.50	91.93	91.26	91.30
5599	NYSE	MCO	Fri, Aug 15, 2014	91.94	92.19	91.10	91.36
5598	NYSE	MCO	Thu, Aug 14, 2014	91.20	91.84	90.96	91.70
5597	NYSE	MCO	Wed, Aug 13, 2014	90.00	91.20	89.58	90.95
5596	NYSE	MCO	Tue, Aug 12, 2014	89.05	89.95	88.96	89.71
5595	NYSE	MCO	Mon, Aug 11, 2014	88.39	89.77	87.88	89.31
5594	NYSE	MCO	Fri, Aug 8, 2014	87.13	88.07	86.78	87.90
5593	NYSE	MCO	Thu, Aug 7, 2014	87.80	87.97	86.67	86.93
5592	NYSE	MCO	Wed, Aug 6, 2014	86.57	87.79	86.50	87.33
5591	NYSE	MCO	Tue, Aug 5, 2014	87.72	88.18	86.54	86.86
5590	NYSE	MCO	Mon, Aug 4, 2014	87.15	88.46	86.97	88.20
5589	NYSE	MCO	Fri, Aug 1, 2014	86.82	88.14	86.79	86.99
5588	NYSE	MCO	Thu, Jul 31, 2014	89.45	89.66	86.89	87.00
5587	NYSE	MCO	Wed, Jul 30, 2014	90.80	90.80	89.42	89.91
5586	NYSE	MCO	Tue, Jul 29, 2014	91.43	91.43	89.95	90.13
5585	NYSE	MCO	Mon, Jul 28, 2014	91.67	91.77	90.74	91.00
5584	NYSE	MCO	Fri, Jul 25, 2014	94.30	95.00	90.56	91.62
5583	NYSE	MCO	Thu, Jul 24, 2014	91.75	92.54	90.81	92.48
5582	NYSE	MCO	Wed, Jul 23, 2014	91.16	91.76	90.84	91.61
5581	NYSE	MCO	Tue, Jul 22, 2014	90.57	91.21	90.32	91.10
5580	NYSE	MCO	Mon, Jul 21, 2014	89.82	90.55	89.29	90.34
5579	NYSE	MCO	Fri, Jul 18, 2014	89.27	90.56	89.21	90.44
5578	NYSE	MCO	Thu, Jul 17, 2014	89.87	90.43	89.05	89.15
5577	NYSE	MCO	Wed, Jul 16, 2014	90.50	90.71	89.72	90.20
5576	NYSE	MCO	Tue, Jul 15, 2014	89.60	90.31	89.42	90.14
5575	NYSE	MCO	Mon, Jul 14, 2014	89.90	90.19	89.60	89.74
5574	NYSE	MCO	Fri, Jul 11, 2014	88.61	89.40	88.32	89.18
5573	NYSE	MCO	Thu, Jul 10, 2014	87.59	88.65	87.52	88.50
5572	NYSE	MCO	Wed, Jul 9, 2014	88.57	88.95	87.91	88.79
5571	NYSE	MCO	Tue, Jul 8, 2014	89.19	89.38	88.52	89.06
5570	NYSE	MCO	Mon, Jul 7, 2014	89.93	89.95	88.98	89.58
5569	NYSE	MCO	Thu, Jul 3, 2014	89.52	90.12	89.23	90.02
5568	NYSE	MCO	Wed, Jul 2, 2014	89.77	90.19	88.81	89.04
5567	NYSE	MCO	Tue, Jul 1, 2014	87.76	90.20	87.76	90.05
5566	NYSE	MCO	Mon, Jun 30, 2014	87.63	87.98	86.86	87.66
5565	NYSE	MCO	Fri, Jun 27, 2014	86.99	88.04	86.99	87.91
5564	NYSE	MCO	Thu, Jun 26, 2014	86.67	87.06	85.95	86.99
5563	NYSE	MCO	Wed, Jun 25, 2014	86.54	87.00	86.17	86.75
5562	NYSE	MCO	Tue, Jun 24, 2014	86.58	87.63	86.43	86.94
5561	NYSE	MCO	Mon, Jun 23, 2014	86.36	87.06	85.89	86.98
5560	NYSE	MCO	Fri, Jun 20, 2014	84.76	86.63	84.76	86.44
5559	NYSE	MCO	Thu, Jun 19, 2014	88.41	89.08	84.54	85.70
5558	NYSE	MCO	Wed, Jun 18, 2014	86.67	86.67	85.54	86.49
5557	NYSE	MCO	Tue, Jun 17, 2014	85.56	86.22	85.26	85.83
5556	NYSE	MCO	Mon, Jun 16, 2014	84.48	85.81	84.48	85.52
5555	NYSE	MCO	Fri, Jun 13, 2014	86.00	86.01	85.14	85.76
5554	NYSE	MCO	Thu, Jun 12, 2014	85.41	86.77	85.41	85.83
5553	NYSE	MCO	Wed, Jun 11, 2014	86.28	86.75	86.11	86.61
5552	NYSE	MCO	Tue, Jun 10, 2014	86.94	87.49	86.69	86.92
5551	NYSE	MCO	Mon, Jun 9, 2014	86.97	87.30	86.73	87.29
5550	NYSE	MCO	Fri, Jun 6, 2014	86.42	87.47	86.35	87.00
5549	NYSE	MCO	Thu, Jun 5, 2014	85.58	86.48	85.34	86.32
5548	NYSE	MCO	Wed, Jun 4, 2014	85.21	85.81	85.00	85.52
5547	NYSE	MCO	Tue, Jun 3, 2014	85.36	85.60	84.96	85.17
5546	NYSE	MCO	Mon, Jun 2, 2014	85.54	86.15	85.52	85.80
5545	NYSE	MCO	Fri, May 30, 2014	84.99	85.61	84.78	85.54
5544	NYSE	MCO	Thu, May 29, 2014	86.00	86.04	84.98	85.09
5543	NYSE	MCO	Wed, May 28, 2014	86.01	86.48	85.62	85.96
5542	NYSE	MCO	Tue, May 27, 2014	82.70	85.88	82.70	85.68
5541	NYSE	MCO	Fri, May 23, 2014	81.82	82.65	81.44	82.50
5540	NYSE	MCO	Thu, May 22, 2014	81.50	82.05	81.48	81.89
5539	NYSE	MCO	Wed, May 21, 2014	81.16	81.82	81.09	81.51
5538	NYSE	MCO	Tue, May 20, 2014	81.40	81.69	80.36	80.72
5537	NYSE	MCO	Mon, May 19, 2014	81.29	81.95	81.12	81.47
5536	NYSE	MCO	Fri, May 16, 2014	80.94	81.61	80.69	81.37
5535	NYSE	MCO	Thu, May 15, 2014	82.61	82.74	80.53	81.07
5534	NYSE	MCO	Wed, May 14, 2014	83.05	83.60	82.43	83.08
5533	NYSE	MCO	Tue, May 13, 2014	83.73	83.94	83.14	83.24
5532	NYSE	MCO	Mon, May 12, 2014	83.20	83.91	83.08	83.86
5531	NYSE	MCO	Fri, May 9, 2014	81.79	82.86	81.56	82.80
5530	NYSE	MCO	Thu, May 8, 2014	82.01	83.26	81.57	81.82
5529	NYSE	MCO	Wed, May 7, 2014	81.50	82.06	80.57	81.98
5528	NYSE	MCO	Tue, May 6, 2014	79.60	82.29	79.31	81.32
5527	NYSE	MCO	Mon, May 5, 2014	77.87	80.21	77.39	79.74
5526	NYSE	MCO	Fri, May 2, 2014	78.50	79.13	78.04	78.58
5525	NYSE	MCO	Thu, May 1, 2014	78.31	78.72	77.54	78.26
5524	NYSE	MCO	Wed, Apr 30, 2014	77.46	78.85	77.46	78.50
5523	NYSE	MCO	Tue, Apr 29, 2014	78.62	79.30	78.27	78.40
5522	NYSE	MCO	Mon, Apr 28, 2014	79.28	79.60	77.69	78.35
5521	NYSE	MCO	Fri, Apr 25, 2014	79.90	81.47	78.87	79.13
5520	NYSE	MCO	Thu, Apr 24, 2014	81.51	81.67	79.31	79.65
5519	NYSE	MCO	Wed, Apr 23, 2014	79.74	80.85	79.57	79.88
5518	NYSE	MCO	Tue, Apr 22, 2014	78.81	80.08	78.63	79.68
5517	NYSE	MCO	Mon, Apr 21, 2014	78.53	79.25	78.44	78.85
5516	NYSE	MCO	Thu, Apr 17, 2014	77.66	79.44	77.62	78.85
5515	NYSE	MCO	Wed, Apr 16, 2014	75.95	77.66	75.56	77.65
5514	NYSE	MCO	Tue, Apr 15, 2014	76.10	76.85	74.70	75.51
5513	NYSE	MCO	Mon, Apr 14, 2014	75.34	76.59	75.29	75.82
5512	NYSE	MCO	Fri, Apr 11, 2014	75.24	76.36	74.36	74.49
5511	NYSE	MCO	Thu, Apr 10, 2014	79.66	79.89	76.60	76.60
5510	NYSE	MCO	Wed, Apr 9, 2014	78.35	79.69	77.71	79.68
5509	NYSE	MCO	Tue, Apr 8, 2014	78.29	78.75	77.85	78.33
5508	NYSE	MCO	Mon, Apr 7, 2014	79.53	79.86	77.40	77.97
5507	NYSE	MCO	Fri, Apr 4, 2014	80.51	81.52	79.54	79.62
5506	NYSE	MCO	Thu, Apr 3, 2014	80.56	81.12	79.92	80.19
5505	NYSE	MCO	Wed, Apr 2, 2014	81.64	83.30	79.95	80.28
5504	NYSE	MCO	Tue, Apr 1, 2014	79.64	80.86	79.42	80.80
5503	NYSE	MCO	Mon, Mar 31, 2014	78.28	79.47	78.22	79.32
5502	NYSE	MCO	Fri, Mar 28, 2014	78.11	78.52	77.12	77.57
5501	NYSE	MCO	Thu, Mar 27, 2014	78.18	78.69	77.38	77.76
5500	NYSE	MCO	Wed, Mar 26, 2014	80.24	80.66	78.67	78.68
5499	NYSE	MCO	Tue, Mar 25, 2014	80.66	80.81	79.53	79.74
5498	NYSE	MCO	Mon, Mar 24, 2014	81.43	81.72	80.11	80.29
5497	NYSE	MCO	Fri, Mar 21, 2014	81.39	82.76	81.08	81.09
5496	NYSE	MCO	Thu, Mar 20, 2014	80.95	81.48	79.24	80.93
5495	NYSE	MCO	Wed, Mar 19, 2014	80.03	82.59	80.03	81.68
5494	NYSE	MCO	Tue, Mar 18, 2014	81.66	82.56	81.18	81.95
5493	NYSE	MCO	Mon, Mar 17, 2014	81.53	82.54	81.37	81.68
5492	NYSE	MCO	Fri, Mar 14, 2014	79.31	80.90	79.01	80.69
5491	NYSE	MCO	Thu, Mar 13, 2014	83.48	83.58	79.18	79.46
5490	NYSE	MCO	Wed, Mar 12, 2014	82.82	83.62	81.99	83.58
5489	NYSE	MCO	Tue, Mar 11, 2014	83.22	83.51	82.71	83.18
5488	NYSE	MCO	Mon, Mar 10, 2014	82.61	83.10	82.11	83.03
5487	NYSE	MCO	Fri, Mar 7, 2014	82.86	83.26	81.99	82.78
5486	NYSE	MCO	Thu, Mar 6, 2014	82.12	82.95	82.06	82.85
5485	NYSE	MCO	Wed, Mar 5, 2014	80.97	82.38	80.55	82.01
5484	NYSE	MCO	Tue, Mar 4, 2014	79.34	81.24	79.31	81.14
5483	NYSE	MCO	Mon, Mar 3, 2014	78.00	79.17	77.67	78.66
5482	NYSE	MCO	Fri, Feb 28, 2014	78.80	79.27	78.52	79.00
5481	NYSE	MCO	Thu, Feb 27, 2014	78.87	79.18	78.44	78.89
5480	NYSE	MCO	Wed, Feb 26, 2014	78.60	79.17	78.31	78.90
5479	NYSE	MCO	Tue, Feb 25, 2014	78.99	79.64	78.21	78.35
5478	NYSE	MCO	Mon, Feb 24, 2014	78.75	79.33	78.40	78.76
5477	NYSE	MCO	Fri, Feb 21, 2014	78.74	79.39	78.70	78.80
5476	NYSE	MCO	Thu, Feb 20, 2014	79.33	79.50	78.51	78.93
5475	NYSE	MCO	Wed, Feb 19, 2014	79.17	80.06	78.96	79.21
5474	NYSE	MCO	Tue, Feb 18, 2014	79.58	79.77	79.03	79.42
5473	NYSE	MCO	Fri, Feb 14, 2014	79.31	79.72	78.78	79.53
5472	NYSE	MCO	Thu, Feb 13, 2014	78.89	79.67	78.89	79.45
5471	NYSE	MCO	Wed, Feb 12, 2014	79.39	79.85	79.25	79.58
5470	NYSE	MCO	Tue, Feb 11, 2014	79.07	79.72	78.46	79.50
5469	NYSE	MCO	Mon, Feb 10, 2014	80.17	80.17	79.09	79.34
5468	NYSE	MCO	Fri, Feb 7, 2014	84.17	85.70	79.73	80.02
5467	NYSE	MCO	Thu, Feb 6, 2014	74.70	77.58	74.62	76.77
5466	NYSE	MCO	Wed, Feb 5, 2014	74.76	75.10	73.93	74.55
5465	NYSE	MCO	Tue, Feb 4, 2014	73.04	75.00	72.57	74.87
5464	NYSE	MCO	Mon, Feb 3, 2014	74.47	74.87	72.61	72.65
5463	NYSE	MCO	Fri, Jan 31, 2014	73.71	75.20	73.30	74.58
5462	NYSE	MCO	Thu, Jan 30, 2014	73.86	75.38	73.86	75.17
5461	NYSE	MCO	Wed, Jan 29, 2014	73.82	74.68	72.92	73.29
5460	NYSE	MCO	Tue, Jan 28, 2014	73.65	75.19	73.65	74.70
5459	NYSE	MCO	Mon, Jan 27, 2014	72.96	74.16	72.65	73.67
5458	NYSE	MCO	Fri, Jan 24, 2014	74.26	75.50	72.97	72.97
5457	NYSE	MCO	Thu, Jan 23, 2014	75.96	76.18	75.39	75.47
5456	NYSE	MCO	Wed, Jan 22, 2014	76.35	76.97	76.01	76.59
5455	NYSE	MCO	Tue, Jan 21, 2014	76.48	77.00	75.75	76.22
5454	NYSE	MCO	Fri, Jan 17, 2014	75.52	76.65	75.52	75.75
5453	NYSE	MCO	Thu, Jan 16, 2014	76.40	76.70	75.47	76.10
5452	NYSE	MCO	Wed, Jan 15, 2014	76.29	76.74	75.90	76.46
5451	NYSE	MCO	Tue, Jan 14, 2014	75.50	76.49	75.28	76.03
5450	NYSE	MCO	Mon, Jan 13, 2014	76.64	76.86	74.85	75.08
5449	NYSE	MCO	Fri, Jan 10, 2014	76.64	77.38	76.49	76.75
5448	NYSE	MCO	Thu, Jan 9, 2014	76.46	76.60	75.48	76.56
5447	NYSE	MCO	Wed, Jan 8, 2014	77.90	78.04	75.72	76.28
5446	NYSE	MCO	Tue, Jan 7, 2014	77.88	78.21	77.49	77.89
5445	NYSE	MCO	Mon, Jan 6, 2014	78.12	78.74	77.43	77.83
5444	NYSE	MCO	Fri, Jan 3, 2014	77.22	78.07	76.77	77.83
5443	NYSE	MCO	Thu, Jan 2, 2014	77.86	77.96	76.42	77.32
5442	NYSE	MCO	Tue, Dec 31, 2013	78.27	79.15	78.15	78.47
5441	NYSE	MCO	Mon, Dec 30, 2013	77.42	78.46	77.16	78.26
5440	NYSE	MCO	Fri, Dec 27, 2013	77.77	77.91	77.31	77.44
5439	NYSE	MCO	Thu, Dec 26, 2013	77.41	77.81	76.71	77.68
5438	NYSE	MCO	Tue, Dec 24, 2013	77.12	77.57	76.78	77.42
5437	NYSE	MCO	Mon, Dec 23, 2013	77.50	77.62	76.59	77.24
5436	NYSE	MCO	Fri, Dec 20, 2013	74.80	77.37	74.60	77.30
5435	NYSE	MCO	Thu, Dec 19, 2013	74.61	75.18	74.03	74.20
5434	NYSE	MCO	Wed, Dec 18, 2013	74.07	75.18	73.00	75.12
5433	NYSE	MCO	Tue, Dec 17, 2013	74.27	74.37	73.59	73.63
5432	NYSE	MCO	Mon, Dec 16, 2013	73.22	74.38	72.59	73.92
5431	NYSE	MCO	Fri, Dec 13, 2013	72.30	72.86	71.80	71.83
5430	NYSE	MCO	Thu, Dec 12, 2013	72.26	72.93	71.64	71.71
5429	NYSE	MCO	Wed, Dec 11, 2013	73.33	73.44	72.16	72.28
5428	NYSE	MCO	Tue, Dec 10, 2013	73.22	73.85	72.91	73.09
5427	NYSE	MCO	Mon, Dec 9, 2013	74.01	74.30	73.07	73.42
5426	NYSE	MCO	Fri, Dec 6, 2013	73.42	74.01	72.56	73.92
5425	NYSE	MCO	Thu, Dec 5, 2013	72.70	73.46	72.30	72.39
5424	NYSE	MCO	Wed, Dec 4, 2013	73.32	73.87	71.96	73.22
5423	NYSE	MCO	Tue, Dec 3, 2013	74.32	75.14	73.39	73.79
5422	NYSE	MCO	Mon, Dec 2, 2013	74.41	75.50	74.24	74.73
5421	NYSE	MCO	Fri, Nov 29, 2013	74.41	75.31	73.97	74.63
5420	NYSE	MCO	Wed, Nov 27, 2013	74.33	74.90	73.87	74.23
5419	NYSE	MCO	Tue, Nov 26, 2013	74.52	75.14	73.50	74.24
5418	NYSE	MCO	Mon, Nov 25, 2013	75.53	75.89	74.22	74.49
5417	NYSE	MCO	Fri, Nov 22, 2013	74.42	75.52	74.28	75.48
5416	NYSE	MCO	Thu, Nov 21, 2013	74.24	74.94	74.14	74.31
5415	NYSE	MCO	Wed, Nov 20, 2013	74.69	74.99	73.87	74.26
5414	NYSE	MCO	Tue, Nov 19, 2013	74.22	75.12	74.06	74.54
5413	NYSE	MCO	Mon, Nov 18, 2013	74.93	75.32	74.05	74.23
5412	NYSE	MCO	Fri, Nov 15, 2013	74.28	75.07	74.03	75.05
5411	NYSE	MCO	Thu, Nov 14, 2013	69.98	74.04	69.98	73.94
5410	NYSE	MCO	Wed, Nov 13, 2013	72.53	73.41	72.10	73.33
5409	NYSE	MCO	Tue, Nov 12, 2013	73.25	73.25	72.24	72.83
5408	NYSE	MCO	Mon, Nov 11, 2013	73.00	73.73	72.80	73.45
5407	NYSE	MCO	Fri, Nov 8, 2013	71.24	73.11	71.23	73.07
5406	NYSE	MCO	Thu, Nov 7, 2013	72.29	72.77	71.18	71.38
5405	NYSE	MCO	Wed, Nov 6, 2013	72.50	72.87	72.00	72.28
5404	NYSE	MCO	Tue, Nov 5, 2013	72.21	72.70	71.70	72.11
5403	NYSE	MCO	Mon, Nov 4, 2013	71.54	72.56	71.36	72.42
5402	NYSE	MCO	Fri, Nov 1, 2013	70.67	71.63	70.63	71.19
5401	NYSE	MCO	Thu, Oct 31, 2013	71.24	71.61	70.31	70.66
5400	NYSE	MCO	Wed, Oct 30, 2013	72.00	72.16	70.88	71.23
5399	NYSE	MCO	Tue, Oct 29, 2013	71.02	72.27	71.02	71.99
5398	NYSE	MCO	Mon, Oct 28, 2013	71.46	72.16	70.32	70.46
5397	NYSE	MCO	Fri, Oct 25, 2013	71.00	71.93	66.91	71.56
5396	NYSE	MCO	Thu, Oct 24, 2013	72.06	73.20	72.06	73.20
5395	NYSE	MCO	Wed, Oct 23, 2013	72.46	72.77	71.86	71.95
5394	NYSE	MCO	Tue, Oct 22, 2013	73.35	73.90	72.96	73.05
5393	NYSE	MCO	Mon, Oct 21, 2013	73.15	73.15	72.44	72.96
5392	NYSE	MCO	Fri, Oct 18, 2013	72.16	73.58	72.16	73.21
5391	NYSE	MCO	Thu, Oct 17, 2013	71.44	72.00	71.07	71.96
5390	NYSE	MCO	Wed, Oct 16, 2013	71.16	71.66	71.01	71.60
5389	NYSE	MCO	Tue, Oct 15, 2013	71.44	71.67	70.58	70.60
5388	NYSE	MCO	Mon, Oct 14, 2013	71.02	71.84	70.86	71.62
5387	NYSE	MCO	Fri, Oct 11, 2013	71.24	71.76	70.79	71.46
5386	NYSE	MCO	Thu, Oct 10, 2013	70.88	71.91	70.72	71.44
5385	NYSE	MCO	Wed, Oct 9, 2013	69.69	70.62	68.98	69.96
5384	NYSE	MCO	Tue, Oct 8, 2013	70.60	71.16	69.35	69.57
5383	NYSE	MCO	Mon, Oct 7, 2013	70.33	71.49	70.27	70.66
5382	NYSE	MCO	Fri, Oct 4, 2013	70.14	71.02	69.95	70.93
5381	NYSE	MCO	Thu, Oct 3, 2013	70.67	71.26	69.58	70.02
5380	NYSE	MCO	Wed, Oct 2, 2013	70.76	71.28	70.04	71.00
5379	NYSE	MCO	Tue, Oct 1, 2013	70.33	71.38	70.14	71.24
5378	NYSE	MCO	Mon, Sep 30, 2013	69.85	70.75	69.37	70.33
5377	NYSE	MCO	Fri, Sep 27, 2013	70.18	70.54	69.88	70.35
5376	NYSE	MCO	Thu, Sep 26, 2013	70.58	70.90	69.80	70.76
5375	NYSE	MCO	Wed, Sep 25, 2013	70.75	71.06	69.64	70.24
5374	NYSE	MCO	Tue, Sep 24, 2013	70.78	71.46	70.27	70.51
5373	NYSE	MCO	Mon, Sep 23, 2013	70.45	71.07	70.02	70.69
5372	NYSE	MCO	Fri, Sep 20, 2013	71.21	71.72	70.59	70.60
5371	NYSE	MCO	Thu, Sep 19, 2013	71.42	71.74	71.07	71.49
5370	NYSE	MCO	Wed, Sep 18, 2013	69.63	71.68	69.63	71.31
5369	NYSE	MCO	Tue, Sep 17, 2013	69.22	70.73	68.71	70.37
5368	NYSE	MCO	Mon, Sep 16, 2013	68.56	69.44	68.21	69.04
5367	NYSE	MCO	Fri, Sep 13, 2013	67.46	67.73	66.87	67.40
5366	NYSE	MCO	Thu, Sep 12, 2013	67.86	67.97	67.35	67.51
5365	NYSE	MCO	Wed, Sep 11, 2013	67.00	67.90	66.87	67.74
5364	NYSE	MCO	Tue, Sep 10, 2013	66.43	67.28	66.29	67.20
5363	NYSE	MCO	Mon, Sep 9, 2013	66.19	66.47	65.05	65.97
5362	NYSE	MCO	Fri, Sep 6, 2013	64.23	66.17	63.60	65.78
5361	NYSE	MCO	Thu, Sep 5, 2013	64.00	64.46	63.54	63.62
5360	NYSE	MCO	Wed, Sep 4, 2013	63.97	64.51	63.42	64.11
5359	NYSE	MCO	Tue, Sep 3, 2013	65.03	65.68	63.71	64.07
5358	NYSE	MCO	Fri, Aug 30, 2013	64.13	64.14	62.95	63.56
5357	NYSE	MCO	Thu, Aug 29, 2013	63.42	64.65	63.42	64.06
5356	NYSE	MCO	Wed, Aug 28, 2013	63.39	64.19	63.25	63.72
5355	NYSE	MCO	Tue, Aug 27, 2013	63.88	64.40	63.38	63.43
5354	NYSE	MCO	Mon, Aug 26, 2013	65.20	65.59	64.68	64.76
5353	NYSE	MCO	Fri, Aug 23, 2013	65.42	65.96	64.77	65.18
5352	NYSE	MCO	Thu, Aug 22, 2013	63.46	65.69	63.35	65.19
5351	NYSE	MCO	Wed, Aug 21, 2013	64.31	64.37	63.09	63.18
5350	NYSE	MCO	Tue, Aug 20, 2013	64.08	64.89	63.89	64.57
5349	NYSE	MCO	Mon, Aug 19, 2013	64.29	65.20	63.96	63.99
5348	NYSE	MCO	Fri, Aug 16, 2013	64.52	65.31	63.87	64.44
5347	NYSE	MCO	Thu, Aug 15, 2013	64.75	64.93	63.70	64.35
5346	NYSE	MCO	Wed, Aug 14, 2013	69.04	69.24	65.45	65.50
5345	NYSE	MCO	Tue, Aug 13, 2013	69.33	69.71	68.83	69.00
5344	NYSE	MCO	Mon, Aug 12, 2013	69.12	69.81	68.93	69.00
5343	NYSE	MCO	Fri, Aug 9, 2013	69.32	70.00	69.15	69.58
5342	NYSE	MCO	Thu, Aug 8, 2013	70.88	70.88	68.79	69.32
5341	NYSE	MCO	Wed, Aug 7, 2013	70.62	70.64	69.30	69.68
5340	NYSE	MCO	Tue, Aug 6, 2013	69.16	71.26	69.09	70.96
5339	NYSE	MCO	Mon, Aug 5, 2013	69.06	69.25	68.40	69.23
5338	NYSE	MCO	Fri, Aug 2, 2013	68.50	69.32	68.02	69.22
5337	NYSE	MCO	Thu, Aug 1, 2013	68.31	69.29	68.17	68.91
5336	NYSE	MCO	Wed, Jul 31, 2013	66.63	68.06	66.59	67.77
5335	NYSE	MCO	Tue, Jul 30, 2013	65.15	66.78	64.91	66.55
5334	NYSE	MCO	Mon, Jul 29, 2013	64.06	64.87	64.06	64.72
5333	NYSE	MCO	Fri, Jul 26, 2013	64.22	64.42	63.61	64.37
5332	NYSE	MCO	Thu, Jul 25, 2013	64.37	64.86	63.78	64.56
5331	NYSE	MCO	Wed, Jul 24, 2013	64.02	67.05	63.95	64.68
5330	NYSE	MCO	Tue, Jul 23, 2013	61.93	63.24	61.84	62.31
5329	NYSE	MCO	Mon, Jul 22, 2013	61.65	62.18	61.46	61.89
5328	NYSE	MCO	Fri, Jul 19, 2013	61.75	61.83	61.16	61.76
5327	NYSE	MCO	Thu, Jul 18, 2013	60.88	61.87	60.81	61.75
5326	NYSE	MCO	Wed, Jul 17, 2013	60.72	61.51	60.23	60.64
5325	NYSE	MCO	Tue, Jul 16, 2013	60.80	61.04	59.87	60.33
5324	NYSE	MCO	Mon, Jul 15, 2013	61.10	61.20	60.39	60.80
5323	NYSE	MCO	Fri, Jul 12, 2013	61.53	61.68	60.79	61.04
5322	NYSE	MCO	Thu, Jul 11, 2013	61.25	62.25	60.92	61.34
5321	NYSE	MCO	Wed, Jul 10, 2013	61.55	61.93	59.73	60.03
5320	NYSE	MCO	Tue, Jul 9, 2013	61.96	62.18	61.42	61.66
5319	NYSE	MCO	Mon, Jul 8, 2013	61.08	62.15	61.06	61.26
5318	NYSE	MCO	Fri, Jul 5, 2013	60.49	60.80	59.85	60.74
5317	NYSE	MCO	Wed, Jul 3, 2013	60.12	60.52	59.69	60.04
5316	NYSE	MCO	Tue, Jul 2, 2013	61.02	61.93	60.29	60.45
5315	NYSE	MCO	Mon, Jul 1, 2013	61.17	62.65	61.17	61.30
5314	NYSE	MCO	Fri, Jun 28, 2013	60.69	61.47	60.57	60.93
5313	NYSE	MCO	Thu, Jun 27, 2013	59.30	61.01	58.82	60.83
5312	NYSE	MCO	Wed, Jun 26, 2013	58.94	59.30	58.56	58.82
5311	NYSE	MCO	Tue, Jun 25, 2013	58.53	59.50	58.11	58.43
5310	NYSE	MCO	Mon, Jun 24, 2013	58.08	58.21	56.75	57.64
5309	NYSE	MCO	Fri, Jun 21, 2013	59.26	59.49	57.96	58.88
5308	NYSE	MCO	Thu, Jun 20, 2013	60.36	60.84	58.66	58.80
5307	NYSE	MCO	Wed, Jun 19, 2013	62.52	62.80	60.97	61.01
5306	NYSE	MCO	Tue, Jun 18, 2013	62.32	62.82	62.01	62.61
5305	NYSE	MCO	Mon, Jun 17, 2013	62.82	62.93	62.00	62.19
5304	NYSE	MCO	Fri, Jun 14, 2013	62.73	63.00	61.89	62.20
5303	NYSE	MCO	Thu, Jun 13, 2013	61.04	63.08	60.51	62.86
5302	NYSE	MCO	Wed, Jun 12, 2013	64.21	64.29	60.44	61.04
5301	NYSE	MCO	Tue, Jun 11, 2013	64.28	64.48	63.51	63.52
5300	NYSE	MCO	Mon, Jun 10, 2013	65.26	65.61	64.60	65.00
5299	NYSE	MCO	Fri, Jun 7, 2013	65.43	65.83	64.82	65.74
5298	NYSE	MCO	Thu, Jun 6, 2013	63.80	65.03	63.37	64.96
5297	NYSE	MCO	Wed, Jun 5, 2013	65.01	65.09	63.27	63.62
5296	NYSE	MCO	Tue, Jun 4, 2013	65.83	66.05	65.06	65.27
5295	NYSE	MCO	Mon, Jun 3, 2013	66.56	66.92	65.21	65.83
5294	NYSE	MCO	Fri, May 31, 2013	67.30	67.90	66.44	66.44
5293	NYSE	MCO	Thu, May 30, 2013	67.08	68.06	66.79	67.60
5292	NYSE	MCO	Wed, May 29, 2013	67.15	67.65	66.50	67.21
5291	NYSE	MCO	Tue, May 28, 2013	68.11	68.68	67.13	67.63
5290	NYSE	MCO	Fri, May 24, 2013	66.19	67.51	65.70	67.25
5289	NYSE	MCO	Thu, May 23, 2013	66.16	67.19	65.80	66.57
5288	NYSE	MCO	Wed, May 22, 2013	68.53	69.70	66.43	66.98
5287	NYSE	MCO	Tue, May 21, 2013	67.87	69.18	67.84	68.62
5286	NYSE	MCO	Mon, May 20, 2013	67.91	68.46	67.74	67.95
5285	NYSE	MCO	Fri, May 17, 2013	66.72	68.01	66.72	67.91
5284	NYSE	MCO	Thu, May 16, 2013	67.16	67.60	66.72	66.81
5283	NYSE	MCO	Wed, May 15, 2013	66.36	68.13	66.24	67.37
5282	NYSE	MCO	Tue, May 14, 2013	65.19	66.70	65.19	66.68
5281	NYSE	MCO	Mon, May 13, 2013	65.18	65.63	64.21	65.10
5280	NYSE	MCO	Fri, May 10, 2013	64.18	65.40	64.18	65.40
5279	NYSE	MCO	Thu, May 9, 2013	63.84	64.36	63.84	64.17
5278	NYSE	MCO	Wed, May 8, 2013	63.90	65.26	63.04	63.84
5277	NYSE	MCO	Tue, May 7, 2013	63.50	64.22	63.28	64.12
5276	NYSE	MCO	Mon, May 6, 2013	62.49	63.77	62.19	63.50
5275	NYSE	MCO	Fri, May 3, 2013	61.33	62.97	58.09	62.75
5274	NYSE	MCO	Thu, May 2, 2013	60.47	61.06	60.15	60.55
5273	NYSE	MCO	Wed, May 1, 2013	60.25	61.19	60.09	60.80
5272	NYSE	MCO	Tue, Apr 30, 2013	59.83	61.50	59.50	60.85
5271	NYSE	MCO	Mon, Apr 29, 2013	57.55	61.26	57.52	59.69
5270	NYSE	MCO	Fri, Apr 26, 2013	55.14	55.36	54.77	55.12
5269	NYSE	MCO	Thu, Apr 25, 2013	54.41	55.30	54.36	55.05
5268	NYSE	MCO	Wed, Apr 24, 2013	55.16	55.56	54.22	54.30
5267	NYSE	MCO	Tue, Apr 23, 2013	55.00	55.24	54.53	55.07
5266	NYSE	MCO	Mon, Apr 22, 2013	54.97	54.98	54.20	54.83
5265	NYSE	MCO	Fri, Apr 19, 2013	54.50	54.90	54.01	54.84
5264	NYSE	MCO	Thu, Apr 18, 2013	54.72	54.98	53.87	54.23
5263	NYSE	MCO	Wed, Apr 17, 2013	54.28	54.88	53.90	54.64
5262	NYSE	MCO	Tue, Apr 16, 2013	53.85	54.67	53.69	54.63
5261	NYSE	MCO	Mon, Apr 15, 2013	54.24	54.43	53.46	53.46
5260	NYSE	MCO	Fri, Apr 12, 2013	54.13	54.70	53.77	54.40
5259	NYSE	MCO	Thu, Apr 11, 2013	54.06	54.89	53.23	54.36
5258	NYSE	MCO	Wed, Apr 10, 2013	52.90	54.79	52.70	54.17
5257	NYSE	MCO	Tue, Apr 9, 2013	53.19	53.19	52.28	52.91
5256	NYSE	MCO	Mon, Apr 8, 2013	52.44	53.01	51.87	52.99
5255	NYSE	MCO	Fri, Apr 5, 2013	51.96	52.48	51.31	52.40
5254	NYSE	MCO	Thu, Apr 4, 2013	52.16	53.30	52.00	52.80
5253	NYSE	MCO	Wed, Apr 3, 2013	53.00	53.34	51.78	52.23
5252	NYSE	MCO	Tue, Apr 2, 2013	52.91	53.39	52.44	52.91
5251	NYSE	MCO	Mon, Apr 1, 2013	53.11	53.37	52.41	52.77
5250	NYSE	MCO	Thu, Mar 28, 2013	52.56	53.37	52.25	53.32
5249	NYSE	MCO	Wed, Mar 27, 2013	51.70	52.59	51.22	52.50
5248	NYSE	MCO	Tue, Mar 26, 2013	52.27	52.38	51.22	52.08
5247	NYSE	MCO	Mon, Mar 25, 2013	51.67	52.45	51.50	52.21
5246	NYSE	MCO	Fri, Mar 22, 2013	51.45	52.20	51.11	51.32
5245	NYSE	MCO	Thu, Mar 21, 2013	51.38	51.92	51.04	51.32
5244	NYSE	MCO	Wed, Mar 20, 2013	51.16	51.99	51.10	51.87
5243	NYSE	MCO	Tue, Mar 19, 2013	51.44	51.67	50.35	50.67
5242	NYSE	MCO	Mon, Mar 18, 2013	51.03	51.71	50.65	51.42
5241	NYSE	MCO	Fri, Mar 15, 2013	51.35	51.92	51.30	51.61
5240	NYSE	MCO	Thu, Mar 14, 2013	51.74	51.97	51.40	51.50
5239	NYSE	MCO	Wed, Mar 13, 2013	51.01	51.77	50.72	51.70
5238	NYSE	MCO	Tue, Mar 12, 2013	51.18	51.50	50.80	51.07
5237	NYSE	MCO	Mon, Mar 11, 2013	50.78	51.44	50.35	51.32
5236	NYSE	MCO	Fri, Mar 8, 2013	50.50	51.04	49.60	50.95
5235	NYSE	MCO	Thu, Mar 7, 2013	50.37	50.56	50.07	50.23
5234	NYSE	MCO	Wed, Mar 6, 2013	50.23	50.89	50.13	50.32
5233	NYSE	MCO	Tue, Mar 5, 2013	49.50	50.35	49.50	50.06
5232	NYSE	MCO	Mon, Mar 4, 2013	48.49	49.38	48.37	49.37
5231	NYSE	MCO	Fri, Mar 1, 2013	47.79	48.96	47.74	48.93
5230	NYSE	MCO	Thu, Feb 28, 2013	48.29	48.51	47.88	48.06
5229	NYSE	MCO	Wed, Feb 27, 2013	47.35	48.49	47.35	48.40
5228	NYSE	MCO	Tue, Feb 26, 2013	47.30	47.64	46.46	47.50
5227	NYSE	MCO	Mon, Feb 25, 2013	48.44	48.86	46.68	46.71
5226	NYSE	MCO	Fri, Feb 22, 2013	47.62	48.57	47.55	48.27
5225	NYSE	MCO	Thu, Feb 21, 2013	47.33	47.81	47.01	47.47
5224	NYSE	MCO	Wed, Feb 20, 2013	47.75	48.26	47.34	47.37
5223	NYSE	MCO	Tue, Feb 19, 2013	46.73	48.67	46.65	48.57
5222	NYSE	MCO	Fri, Feb 15, 2013	46.16	47.00	46.16	46.80
5221	NYSE	MCO	Thu, Feb 14, 2013	46.88	47.49	46.50	46.68
5220	NYSE	MCO	Wed, Feb 13, 2013	46.80	47.10	45.75	46.79
5219	NYSE	MCO	Tue, Feb 12, 2013	45.35	47.15	45.24	46.09
5218	NYSE	MCO	Mon, Feb 11, 2013	43.52	45.89	43.11	45.49
5217	NYSE	MCO	Fri, Feb 8, 2013	45.28	46.42	40.67	43.37
5216	NYSE	MCO	Thu, Feb 7, 2013	47.84	47.87	45.73	46.99
5215	NYSE	MCO	Wed, Feb 6, 2013	46.96	48.48	45.51	47.49
5214	NYSE	MCO	Tue, Feb 5, 2013	50.02	50.03	42.71	45.09
5213	NYSE	MCO	Mon, Feb 4, 2013	55.13	55.39	48.90	49.45
5212	NYSE	MCO	Fri, Feb 1, 2013	55.23	55.58	55.11	55.35
5211	NYSE	MCO	Thu, Jan 31, 2013	54.80	55.04	54.54	54.82
5210	NYSE	MCO	Wed, Jan 30, 2013	54.87	55.08	54.59	54.92
5209	NYSE	MCO	Tue, Jan 29, 2013	54.34	55.02	54.09	54.99
5208	NYSE	MCO	Mon, Jan 28, 2013	54.62	54.62	53.87	54.45
5207	NYSE	MCO	Fri, Jan 25, 2013	54.01	54.35	53.66	54.34
5206	NYSE	MCO	Thu, Jan 24, 2013	53.44	54.48	53.38	53.96
5205	NYSE	MCO	Wed, Jan 23, 2013	53.32	53.67	53.15	53.63
5204	NYSE	MCO	Tue, Jan 22, 2013	53.40	53.56	53.06	53.35
5203	NYSE	MCO	Fri, Jan 18, 2013	53.50	53.65	53.26	53.60
5202	NYSE	MCO	Thu, Jan 17, 2013	53.38	53.53	53.01	53.45
5201	NYSE	MCO	Wed, Jan 16, 2013	53.17	53.46	52.78	53.00
5200	NYSE	MCO	Tue, Jan 15, 2013	52.94	53.50	52.94	53.44
5199	NYSE	MCO	Mon, Jan 14, 2013	53.36	53.52	53.09	53.24
5198	NYSE	MCO	Fri, Jan 11, 2013	53.04	53.36	52.60	53.28
5197	NYSE	MCO	Thu, Jan 10, 2013	53.55	53.55	52.92	53.08
5196	NYSE	MCO	Wed, Jan 9, 2013	52.86	53.29	52.86	53.27
5195	NYSE	MCO	Tue, Jan 8, 2013	52.52	52.81	52.25	52.81
5194	NYSE	MCO	Mon, Jan 7, 2013	52.42	52.90	52.24	52.53
5193	NYSE	MCO	Fri, Jan 4, 2013	52.23	53.03	51.58	52.77
5192	NYSE	MCO	Thu, Jan 3, 2013	51.67	52.48	51.63	51.98
5191	NYSE	MCO	Wed, Jan 2, 2013	51.48	52.00	51.27	51.77
5190	NYSE	MCO	Mon, Dec 31, 2012	49.44	50.36	49.44	50.32
5189	NYSE	MCO	Fri, Dec 28, 2012	49.41	49.96	49.41	49.47
5188	NYSE	MCO	Thu, Dec 27, 2012	50.10	50.16	49.12	49.86
5187	NYSE	MCO	Wed, Dec 26, 2012	50.36	50.42	50.00	50.15
5186	NYSE	MCO	Mon, Dec 24, 2012	50.28	50.46	49.83	50.19
5185	NYSE	MCO	Fri, Dec 21, 2012	50.70	50.70	50.17	50.25
5184	NYSE	MCO	Thu, Dec 20, 2012	51.53	51.63	50.89	51.23
5183	NYSE	MCO	Wed, Dec 19, 2012	50.76	51.57	50.55	51.54
5182	NYSE	MCO	Tue, Dec 18, 2012	49.48	50.84	49.14	50.79
5181	NYSE	MCO	Mon, Dec 17, 2012	48.39	49.67	48.32	49.67
5180	NYSE	MCO	Fri, Dec 14, 2012	48.33	48.81	48.00	48.17
5179	NYSE	MCO	Thu, Dec 13, 2012	49.32	49.32	48.37	48.41
5178	NYSE	MCO	Wed, Dec 12, 2012	49.36	49.65	49.13	49.25
5177	NYSE	MCO	Tue, Dec 11, 2012	49.49	49.66	49.12	49.16
5176	NYSE	MCO	Mon, Dec 10, 2012	49.20	49.46	48.87	49.12
5175	NYSE	MCO	Fri, Dec 7, 2012	49.61	49.66	49.01	49.36
5174	NYSE	MCO	Thu, Dec 6, 2012	49.49	49.74	49.00	49.42
5173	NYSE	MCO	Wed, Dec 5, 2012	46.09	49.95	46.09	49.74
5172	NYSE	MCO	Tue, Dec 4, 2012	48.81	49.19	48.40	48.97
5171	NYSE	MCO	Mon, Dec 3, 2012	48.79	49.27	48.59	48.98
5170	NYSE	MCO	Fri, Nov 30, 2012	48.13	48.82	47.92	48.58
5169	NYSE	MCO	Thu, Nov 29, 2012	47.53	48.66	47.49	48.13
5168	NYSE	MCO	Wed, Nov 28, 2012	46.67	47.66	46.38	47.36
5167	NYSE	MCO	Tue, Nov 27, 2012	47.23	47.39	46.75	46.81
5166	NYSE	MCO	Mon, Nov 26, 2012	46.97	47.46	46.78	47.37
5165	NYSE	MCO	Fri, Nov 23, 2012	46.40	47.36	46.32	47.32
5164	NYSE	MCO	Wed, Nov 21, 2012	46.22	46.37	45.92	46.18
5163	NYSE	MCO	Tue, Nov 20, 2012	46.11	46.22	45.61	46.14
5162	NYSE	MCO	Mon, Nov 19, 2012	46.14	46.61	45.57	46.21
5161	NYSE	MCO	Fri, Nov 16, 2012	43.90	46.10	43.90	45.00
5160	NYSE	MCO	Thu, Nov 15, 2012	45.74	46.59	45.73	46.05
5159	NYSE	MCO	Wed, Nov 14, 2012	46.20	46.39	45.64	45.74
5158	NYSE	MCO	Tue, Nov 13, 2012	46.11	46.65	45.89	46.09
5157	NYSE	MCO	Mon, Nov 12, 2012	46.04	46.93	45.60	46.42
5156	NYSE	MCO	Fri, Nov 9, 2012	45.94	46.42	45.51	45.87
5155	NYSE	MCO	Thu, Nov 8, 2012	46.30	46.63	45.96	45.98
5154	NYSE	MCO	Wed, Nov 7, 2012	47.15	47.15	45.83	46.27
5153	NYSE	MCO	Tue, Nov 6, 2012	46.76	47.20	46.53	47.06
5152	NYSE	MCO	Mon, Nov 5, 2012	47.69	48.05	45.92	46.60
5151	NYSE	MCO	Fri, Nov 2, 2012	49.34	49.36	47.98	48.02
5150	NYSE	MCO	Thu, Nov 1, 2012	48.44	49.26	48.00	48.92
5149	NYSE	MCO	Wed, Oct 31, 2012	47.88	48.33	46.67	48.16
5148	NYSE	MCO	Fri, Oct 26, 2012	46.79	49.50	46.75	47.89
5147	NYSE	MCO	Thu, Oct 25, 2012	45.59	46.00	45.24	45.72
5146	NYSE	MCO	Wed, Oct 24, 2012	45.18	45.51	44.71	45.19
5145	NYSE	MCO	Tue, Oct 23, 2012	44.70	45.06	44.59	44.91
5144	NYSE	MCO	Mon, Oct 22, 2012	45.37	45.66	44.60	45.48
5143	NYSE	MCO	Fri, Oct 19, 2012	46.30	46.51	45.33	45.62
5142	NYSE	MCO	Thu, Oct 18, 2012	45.81	46.64	45.81	46.58
5141	NYSE	MCO	Wed, Oct 17, 2012	45.40	46.19	43.23	45.92
5140	NYSE	MCO	Tue, Oct 16, 2012	45.13	45.51	44.90	45.50
5139	NYSE	MCO	Mon, Oct 15, 2012	44.52	45.14	44.50	45.07
5138	NYSE	MCO	Fri, Oct 12, 2012	44.28	44.74	44.28	44.36
5137	NYSE	MCO	Thu, Oct 11, 2012	44.37	44.84	44.07	44.37
5136	NYSE	MCO	Wed, Oct 10, 2012	43.90	44.14	43.43	44.00
5135	NYSE	MCO	Tue, Oct 9, 2012	44.41	44.63	43.70	43.98
5134	NYSE	MCO	Mon, Oct 8, 2012	44.66	44.94	44.34	44.40
5133	NYSE	MCO	Fri, Oct 5, 2012	45.68	45.77	44.75	44.92
5132	NYSE	MCO	Thu, Oct 4, 2012	45.04	45.34	44.80	45.24
5131	NYSE	MCO	Wed, Oct 3, 2012	44.50	44.99	44.35	44.79
5130	NYSE	MCO	Tue, Oct 2, 2012	44.40	44.66	43.79	44.43
5129	NYSE	MCO	Mon, Oct 1, 2012	44.46	44.91	44.14	44.27
5128	NYSE	MCO	Fri, Sep 28, 2012	44.46	44.63	44.11	44.17
5127	NYSE	MCO	Thu, Sep 27, 2012	44.31	44.97	44.25	44.50
5126	NYSE	MCO	Wed, Sep 26, 2012	44.39	44.56	44.05	44.07
5125	NYSE	MCO	Tue, Sep 25, 2012	45.44	45.71	44.42	44.42
5124	NYSE	MCO	Mon, Sep 24, 2012	45.51	45.72	45.05	45.44
5123	NYSE	MCO	Fri, Sep 21, 2012	45.74	46.26	45.10	45.80
5122	NYSE	MCO	Thu, Sep 20, 2012	44.71	45.43	44.41	45.39
5121	NYSE	MCO	Wed, Sep 19, 2012	44.81	45.28	44.61	45.04
5120	NYSE	MCO	Tue, Sep 18, 2012	44.54	44.89	44.26	44.75
5119	NYSE	MCO	Mon, Sep 17, 2012	44.21	44.73	44.06	44.53
5118	NYSE	MCO	Fri, Sep 14, 2012	44.07	44.81	43.45	43.82
5117	NYSE	MCO	Thu, Sep 13, 2012	43.60	43.80	42.95	43.75
5116	NYSE	MCO	Wed, Sep 12, 2012	42.72	43.85	42.61	43.57
5115	NYSE	MCO	Tue, Sep 11, 2012	41.65	42.86	41.60	42.50
5114	NYSE	MCO	Mon, Sep 10, 2012	41.82	42.24	41.52	41.67
5113	NYSE	MCO	Fri, Sep 7, 2012	41.31	41.35	40.88	41.27
5112	NYSE	MCO	Thu, Sep 6, 2012	39.78	41.36	39.78	41.25
5111	NYSE	MCO	Wed, Sep 5, 2012	39.71	40.31	39.18	39.89
5110	NYSE	MCO	Tue, Sep 4, 2012	39.60	39.91	39.26	39.72
5109	NYSE	MCO	Fri, Aug 31, 2012	39.24	39.80	39.00	39.60
5108	NYSE	MCO	Thu, Aug 30, 2012	38.54	39.25	38.52	39.06
5107	NYSE	MCO	Wed, Aug 29, 2012	38.74	39.00	38.48	38.95
5106	NYSE	MCO	Tue, Aug 28, 2012	38.47	38.73	38.02	38.60
5105	NYSE	MCO	Mon, Aug 27, 2012	38.68	39.09	38.48	38.52
5104	NYSE	MCO	Fri, Aug 24, 2012	38.15	38.67	38.09	38.59
5103	NYSE	MCO	Thu, Aug 23, 2012	38.43	38.83	38.13	38.28
5102	NYSE	MCO	Wed, Aug 22, 2012	38.55	38.86	38.38	38.54
5101	NYSE	MCO	Tue, Aug 21, 2012	38.81	39.03	38.44	38.56
5100	NYSE	MCO	Mon, Aug 20, 2012	39.53	39.63	38.58	38.73
5099	NYSE	MCO	Fri, Aug 17, 2012	39.18	39.80	39.10	39.71
5098	NYSE	MCO	Thu, Aug 16, 2012	38.97	39.31	38.86	39.22
5097	NYSE	MCO	Wed, Aug 15, 2012	38.99	39.13	38.76	39.03
5096	NYSE	MCO	Tue, Aug 14, 2012	39.54	39.66	38.92	38.99
5095	NYSE	MCO	Mon, Aug 13, 2012	39.49	39.63	39.07	39.25
5094	NYSE	MCO	Fri, Aug 10, 2012	39.33	39.66	39.24	39.61
5093	NYSE	MCO	Thu, Aug 9, 2012	39.86	40.31	39.59	39.60
5092	NYSE	MCO	Wed, Aug 8, 2012	40.56	40.75	39.54	39.83
5091	NYSE	MCO	Tue, Aug 7, 2012	40.48	41.00	40.48	40.84
5090	NYSE	MCO	Mon, Aug 6, 2012	40.84	40.93	40.19	40.23
5089	NYSE	MCO	Fri, Aug 3, 2012	40.24	40.86	40.13	40.65
5088	NYSE	MCO	Thu, Aug 2, 2012	39.88	40.48	39.50	39.84
5087	NYSE	MCO	Wed, Aug 1, 2012	40.75	40.95	40.17	40.35
5086	NYSE	MCO	Tue, Jul 31, 2012	40.78	40.90	40.24	40.53
5085	NYSE	MCO	Mon, Jul 30, 2012	40.77	41.24	40.71	40.80
5084	NYSE	MCO	Fri, Jul 27, 2012	40.37	41.17	39.96	40.91
5083	NYSE	MCO	Thu, Jul 26, 2012	36.85	40.39	36.85	40.09
5082	NYSE	MCO	Wed, Jul 25, 2012	36.02	36.13	35.52	36.05
5081	NYSE	MCO	Tue, Jul 24, 2012	35.85	36.20	35.52	35.76
5080	NYSE	MCO	Mon, Jul 23, 2012	35.76	35.93	35.13	35.80
5079	NYSE	MCO	Fri, Jul 20, 2012	36.76	37.10	36.30	36.31
5078	NYSE	MCO	Thu, Jul 19, 2012	36.78	37.12	36.44	36.99
5077	NYSE	MCO	Wed, Jul 18, 2012	36.21	36.84	36.14	36.74
5076	NYSE	MCO	Tue, Jul 17, 2012	36.47	36.69	35.50	36.36
5075	NYSE	MCO	Mon, Jul 16, 2012	36.63	36.78	36.10	36.23
5074	NYSE	MCO	Fri, Jul 13, 2012	36.02	36.74	35.78	36.67
5073	NYSE	MCO	Thu, Jul 12, 2012	36.45	36.53	35.93	36.00
5072	NYSE	MCO	Wed, Jul 11, 2012	36.40	37.30	36.17	36.86
5071	NYSE	MCO	Tue, Jul 10, 2012	36.66	37.56	36.66	36.83
5070	NYSE	MCO	Mon, Jul 9, 2012	36.31	36.87	36.00	36.79
5069	NYSE	MCO	Fri, Jul 6, 2012	36.26	36.54	36.14	36.45
5068	NYSE	MCO	Thu, Jul 5, 2012	36.94	37.08	36.31	36.70
5067	NYSE	MCO	Tue, Jul 3, 2012	36.58	37.21	36.23	37.21
5066	NYSE	MCO	Mon, Jul 2, 2012	36.54	36.89	36.08	36.57
5065	NYSE	MCO	Fri, Jun 29, 2012	36.37	36.55	35.88	36.55
5064	NYSE	MCO	Thu, Jun 28, 2012	35.05	35.56	34.94	35.55
5063	NYSE	MCO	Wed, Jun 27, 2012	35.03	35.94	34.80	35.46
5062	NYSE	MCO	Tue, Jun 26, 2012	34.24	34.85	33.96	34.72
5061	NYSE	MCO	Mon, Jun 25, 2012	34.47	34.47	33.86	34.09
5060	NYSE	MCO	Fri, Jun 22, 2012	35.00	35.15	34.79	35.03
5059	NYSE	MCO	Thu, Jun 21, 2012	36.17	36.28	34.71	34.75
5058	NYSE	MCO	Wed, Jun 20, 2012	36.43	36.48	35.74	36.05
5057	NYSE	MCO	Tue, Jun 19, 2012	36.30	36.71	35.92	36.47
5056	NYSE	MCO	Mon, Jun 18, 2012	35.50	36.19	35.33	36.04
5055	NYSE	MCO	Fri, Jun 15, 2012	35.34	35.85	35.20	35.71
5054	NYSE	MCO	Thu, Jun 14, 2012	35.42	35.52	34.70	35.08
5053	NYSE	MCO	Wed, Jun 13, 2012	35.87	35.89	35.12	35.31
5052	NYSE	MCO	Tue, Jun 12, 2012	35.78	36.13	35.33	36.09
5051	NYSE	MCO	Mon, Jun 11, 2012	36.68	37.09	35.58	35.63
5050	NYSE	MCO	Fri, Jun 8, 2012	36.19	36.36	35.94	36.30
5049	NYSE	MCO	Thu, Jun 7, 2012	37.22	37.42	36.36	36.45
5048	NYSE	MCO	Wed, Jun 6, 2012	36.43	36.74	36.35	36.74
5047	NYSE	MCO	Tue, Jun 5, 2012	35.11	36.20	35.11	36.06
5046	NYSE	MCO	Mon, Jun 4, 2012	35.41	35.55	34.81	35.26
5045	NYSE	MCO	Fri, Jun 1, 2012	35.86	36.09	35.34	35.37
5044	NYSE	MCO	Thu, May 31, 2012	36.72	37.04	36.16	36.59
5043	NYSE	MCO	Wed, May 30, 2012	37.26	37.32	36.80	36.84
5042	NYSE	MCO	Tue, May 29, 2012	37.67	37.87	37.38	37.69
5041	NYSE	MCO	Fri, May 25, 2012	37.18	37.54	37.13	37.36
5040	NYSE	MCO	Thu, May 24, 2012	36.69	37.26	36.64	37.25
5039	NYSE	MCO	Wed, May 23, 2012	35.95	36.63	35.79	36.58
5038	NYSE	MCO	Tue, May 22, 2012	36.28	37.17	36.05	36.28
5037	NYSE	MCO	Mon, May 21, 2012	35.75	36.63	35.47	36.34
5036	NYSE	MCO	Fri, May 18, 2012	35.99	36.26	35.46	35.58
5035	NYSE	MCO	Thu, May 17, 2012	37.15	37.26	35.74	35.78
5034	NYSE	MCO	Wed, May 16, 2012	38.11	38.44	37.23	37.25
5033	NYSE	MCO	Tue, May 15, 2012	37.96	38.40	37.80	37.88
5032	NYSE	MCO	Mon, May 14, 2012	37.83	38.16	37.64	37.88
5031	NYSE	MCO	Fri, May 11, 2012	37.96	38.78	37.82	38.36
5030	NYSE	MCO	Thu, May 10, 2012	38.75	38.87	38.19	38.34
5029	NYSE	MCO	Wed, May 9, 2012	38.11	38.65	37.99	38.35
5028	NYSE	MCO	Tue, May 8, 2012	38.40	38.89	38.11	38.75
5027	NYSE	MCO	Mon, May 7, 2012	39.06	39.45	38.75	38.77
5026	NYSE	MCO	Fri, May 4, 2012	39.22	39.27	38.89	39.01
5025	NYSE	MCO	Thu, May 3, 2012	40.21	40.34	39.44	39.48
5024	NYSE	MCO	Wed, May 2, 2012	40.40	40.41	39.91	40.14
5023	NYSE	MCO	Tue, May 1, 2012	40.96	41.02	40.44	40.60
5022	NYSE	MCO	Mon, Apr 30, 2012	41.53	41.62	40.84	40.95
5021	NYSE	MCO	Fri, Apr 27, 2012	41.96	41.97	41.06	41.57
5020	NYSE	MCO	Thu, Apr 26, 2012	42.00	42.56	41.29	41.61
5019	NYSE	MCO	Wed, Apr 25, 2012	41.94	42.22	41.83	41.97
5018	NYSE	MCO	Tue, Apr 24, 2012	41.49	41.93	41.39	41.62
5017	NYSE	MCO	Mon, Apr 23, 2012	41.07	41.51	40.68	41.42
5016	NYSE	MCO	Fri, Apr 20, 2012	41.40	42.05	41.20	41.61
5015	NYSE	MCO	Thu, Apr 19, 2012	42.28	42.41	41.08	41.22
5014	NYSE	MCO	Wed, Apr 18, 2012	42.40	42.63	42.18	42.25
5013	NYSE	MCO	Tue, Apr 17, 2012	42.06	42.82	41.98	42.73
5012	NYSE	MCO	Mon, Apr 16, 2012	41.97	42.21	41.56	41.62
5011	NYSE	MCO	Fri, Apr 13, 2012	42.77	42.80	41.65	41.68
5010	NYSE	MCO	Thu, Apr 12, 2012	42.00	43.02	41.88	42.91
5009	NYSE	MCO	Wed, Apr 11, 2012	41.29	42.48	41.23	41.85
5008	NYSE	MCO	Tue, Apr 10, 2012	41.54	41.55	40.68	40.77
5007	NYSE	MCO	Mon, Apr 9, 2012	41.49	41.63	41.29	41.60
5006	NYSE	MCO	Thu, Apr 5, 2012	42.01	42.41	41.84	42.32
5005	NYSE	MCO	Wed, Apr 4, 2012	42.58	42.91	42.12	42.26
5004	NYSE	MCO	Tue, Apr 3, 2012	42.19	43.05	42.08	42.97
5003	NYSE	MCO	Mon, Apr 2, 2012	42.14	42.42	41.73	42.34
5002	NYSE	MCO	Fri, Mar 30, 2012	41.84	42.18	41.30	42.10
5001	NYSE	MCO	Thu, Mar 29, 2012	41.63	41.64	41.11	41.52
5000	NYSE	MCO	Wed, Mar 28, 2012	42.24	42.24	41.53	42.02
4999	NYSE	MCO	Tue, Mar 27, 2012	42.30	42.49	42.20	42.32
4998	NYSE	MCO	Mon, Mar 26, 2012	42.00	42.55	41.91	42.32
4997	NYSE	MCO	Fri, Mar 23, 2012	41.46	41.71	41.00	41.61
4996	NYSE	MCO	Thu, Mar 22, 2012	41.38	41.79	41.18	41.47
4995	NYSE	MCO	Wed, Mar 21, 2012	41.68	41.98	41.32	41.75
4994	NYSE	MCO	Tue, Mar 20, 2012	41.74	41.99	41.49	41.57
4993	NYSE	MCO	Mon, Mar 19, 2012	42.44	42.47	41.81	41.89
4992	NYSE	MCO	Fri, Mar 16, 2012	42.25	42.67	41.66	42.60
4991	NYSE	MCO	Thu, Mar 15, 2012	41.70	42.04	41.40	42.03
4990	NYSE	MCO	Wed, Mar 14, 2012	41.38	41.89	41.31	41.52
4989	NYSE	MCO	Tue, Mar 13, 2012	40.19	41.55	40.10	41.50
4988	NYSE	MCO	Mon, Mar 12, 2012	38.92	40.08	38.76	40.05
4987	NYSE	MCO	Fri, Mar 9, 2012	38.62	39.11	38.28	38.84
4986	NYSE	MCO	Thu, Mar 8, 2012	37.63	38.58	37.55	38.53
4985	NYSE	MCO	Wed, Mar 7, 2012	37.43	37.65	37.21	37.35
4984	NYSE	MCO	Tue, Mar 6, 2012	38.14	38.57	37.31	37.35
4983	NYSE	MCO	Mon, Mar 5, 2012	38.77	38.89	38.53	38.54
4982	NYSE	MCO	Fri, Mar 2, 2012	39.13	39.46	38.79	38.94
4981	NYSE	MCO	Thu, Mar 1, 2012	38.38	39.29	38.38	39.23
4980	NYSE	MCO	Wed, Feb 29, 2012	38.75	39.06	38.53	38.61
4979	NYSE	MCO	Tue, Feb 28, 2012	39.24	39.24	38.52	38.64
4978	NYSE	MCO	Mon, Feb 27, 2012	38.20	39.33	38.20	39.23
4977	NYSE	MCO	Fri, Feb 24, 2012	39.19	39.35	38.88	38.88
4976	NYSE	MCO	Thu, Feb 23, 2012	38.66	39.18	38.49	39.15
4975	NYSE	MCO	Wed, Feb 22, 2012	38.26	39.03	38.26	38.77
4974	NYSE	MCO	Tue, Feb 21, 2012	38.60	38.69	38.17	38.64
4973	NYSE	MCO	Fri, Feb 17, 2012	38.72	38.95	38.36	38.53
4972	NYSE	MCO	Thu, Feb 16, 2012	38.20	38.61	38.06	38.45
4971	NYSE	MCO	Wed, Feb 15, 2012	38.76	38.86	38.05	38.24
4970	NYSE	MCO	Tue, Feb 14, 2012	38.35	38.75	38.30	38.66
4969	NYSE	MCO	Mon, Feb 13, 2012	38.73	38.90	38.31	38.71
4968	NYSE	MCO	Fri, Feb 10, 2012	38.05	38.67	37.92	38.44
4967	NYSE	MCO	Thu, Feb 9, 2012	38.45	38.57	37.98	38.37
4966	NYSE	MCO	Wed, Feb 8, 2012	34.55	38.49	34.55	38.31
4965	NYSE	MCO	Tue, Feb 7, 2012	38.40	39.14	38.22	38.98
4964	NYSE	MCO	Mon, Feb 6, 2012	38.26	38.74	38.06	38.64
4963	NYSE	MCO	Fri, Feb 3, 2012	37.95	38.83	37.90	38.50
4962	NYSE	MCO	Thu, Feb 2, 2012	37.80	38.03	37.38	37.46
4961	NYSE	MCO	Wed, Feb 1, 2012	37.61	38.02	37.30	37.60
4960	NYSE	MCO	Tue, Jan 31, 2012	37.32	37.36	36.64	37.23
4959	NYSE	MCO	Mon, Jan 30, 2012	37.21	37.46	36.94	37.05
4958	NYSE	MCO	Fri, Jan 27, 2012	37.91	38.11	37.55	37.66
4957	NYSE	MCO	Thu, Jan 26, 2012	38.50	38.78	37.86	38.06
4956	NYSE	MCO	Wed, Jan 25, 2012	36.80	38.38	36.67	38.26
4955	NYSE	MCO	Tue, Jan 24, 2012	36.49	36.99	36.22	36.88
4954	NYSE	MCO	Mon, Jan 23, 2012	36.52	37.09	36.39	36.75
4953	NYSE	MCO	Fri, Jan 20, 2012	36.58	36.83	36.30	36.47
4952	NYSE	MCO	Thu, Jan 19, 2012	35.73	36.67	35.65	36.55
4951	NYSE	MCO	Wed, Jan 18, 2012	35.31	35.60	35.15	35.55
4950	NYSE	MCO	Tue, Jan 17, 2012	36.54	36.68	35.30	35.32
4949	NYSE	MCO	Fri, Jan 13, 2012	36.41	36.58	35.80	35.93
4948	NYSE	MCO	Thu, Jan 12, 2012	35.95	36.75	35.90	36.72
4947	NYSE	MCO	Wed, Jan 11, 2012	36.12	36.29	35.67	35.78
4946	NYSE	MCO	Tue, Jan 10, 2012	36.33	36.63	36.15	36.33
4945	NYSE	MCO	Mon, Jan 9, 2012	35.89	36.08	35.48	35.83
4944	NYSE	MCO	Fri, Jan 6, 2012	35.57	35.98	35.46	35.83
4943	NYSE	MCO	Thu, Jan 5, 2012	34.68	35.69	34.66	35.69
4942	NYSE	MCO	Wed, Jan 4, 2012	35.01	35.14	34.35	35.07
4941	NYSE	MCO	Tue, Jan 3, 2012	34.42	35.43	34.40	35.16
4940	NYSE	MCO	Fri, Dec 30, 2011	34.02	34.08	33.64	33.68
4939	NYSE	MCO	Thu, Dec 29, 2011	33.83	34.18	33.70	34.11
4938	NYSE	MCO	Wed, Dec 28, 2011	34.12	34.24	33.44	33.52
4937	NYSE	MCO	Tue, Dec 27, 2011	34.42	34.47	34.07	34.07
4936	NYSE	MCO	Fri, Dec 23, 2011	34.45	34.60	34.20	34.54
4935	NYSE	MCO	Thu, Dec 22, 2011	34.00	34.32	33.79	34.25
4934	NYSE	MCO	Wed, Dec 21, 2011	33.64	33.81	33.18	33.74
4933	NYSE	MCO	Tue, Dec 20, 2011	33.08	33.85	32.79	33.71
4932	NYSE	MCO	Mon, Dec 19, 2011	32.83	32.96	32.32	32.39
4931	NYSE	MCO	Fri, Dec 16, 2011	32.52	32.95	32.37	32.60
4930	NYSE	MCO	Thu, Dec 15, 2011	33.33	33.36	32.27	32.35
4929	NYSE	MCO	Wed, Dec 14, 2011	33.35	33.55	32.85	32.88
4928	NYSE	MCO	Tue, Dec 13, 2011	34.82	34.95	33.19	33.51
4927	NYSE	MCO	Mon, Dec 12, 2011	34.97	35.20	34.12	34.46
4926	NYSE	MCO	Fri, Dec 9, 2011	34.88	35.56	34.71	35.42
4925	NYSE	MCO	Thu, Dec 8, 2011	35.04	35.27	34.72	34.83
4924	NYSE	MCO	Wed, Dec 7, 2011	34.88	35.44	34.39	35.28
4923	NYSE	MCO	Tue, Dec 6, 2011	35.52	35.55	34.90	35.21
4922	NYSE	MCO	Mon, Dec 5, 2011	35.50	36.04	35.27	35.54
4921	NYSE	MCO	Fri, Dec 2, 2011	35.12	35.44	34.78	34.95
4920	NYSE	MCO	Thu, Dec 1, 2011	34.71	34.94	34.31	34.79
4919	NYSE	MCO	Wed, Nov 30, 2011	32.99	34.79	32.76	34.71
4918	NYSE	MCO	Tue, Nov 29, 2011	32.50	32.58	31.94	31.97
4917	NYSE	MCO	Mon, Nov 28, 2011	32.64	33.03	32.07	32.25
4916	NYSE	MCO	Fri, Nov 25, 2011	31.41	31.77	31.41	31.63
4915	NYSE	MCO	Wed, Nov 23, 2011	32.36	32.53	31.68	31.68
4914	NYSE	MCO	Tue, Nov 22, 2011	32.72	33.63	32.48	32.74
4913	NYSE	MCO	Mon, Nov 21, 2011	32.28	32.89	32.24	32.75
4912	NYSE	MCO	Fri, Nov 18, 2011	32.81	33.14	32.43	32.80
4911	NYSE	MCO	Thu, Nov 17, 2011	32.87	33.12	32.37	32.55
4910	NYSE	MCO	Wed, Nov 16, 2011	34.01	34.07	32.92	33.01
4909	NYSE	MCO	Tue, Nov 15, 2011	33.74	34.74	33.59	34.70
4908	NYSE	MCO	Mon, Nov 14, 2011	34.82	34.82	33.58	33.73
4907	NYSE	MCO	Fri, Nov 11, 2011	34.77	35.11	34.51	35.03
4906	NYSE	MCO	Thu, Nov 10, 2011	34.48	35.00	33.75	34.17
4905	NYSE	MCO	Wed, Nov 9, 2011	34.78	34.90	33.88	34.02
4904	NYSE	MCO	Tue, Nov 8, 2011	35.34	35.83	35.01	35.67
4903	NYSE	MCO	Mon, Nov 7, 2011	35.52	35.67	34.78	35.21
4902	NYSE	MCO	Fri, Nov 4, 2011	35.12	35.61	34.67	35.45
4901	NYSE	MCO	Thu, Nov 3, 2011	35.19	35.74	34.35	35.57
4900	NYSE	MCO	Wed, Nov 2, 2011	34.78	35.26	34.39	34.75
4899	NYSE	MCO	Tue, Nov 1, 2011	34.10	35.37	33.85	34.05
4898	NYSE	MCO	Mon, Oct 31, 2011	35.43	36.07	35.24	35.49
4897	NYSE	MCO	Fri, Oct 28, 2011	36.66	36.84	35.74	35.89
4896	NYSE	MCO	Thu, Oct 27, 2011	34.63	37.15	34.50	36.75
4895	NYSE	MCO	Wed, Oct 26, 2011	32.63	34.02	32.55	33.67
4894	NYSE	MCO	Tue, Oct 25, 2011	32.37	32.50	31.79	32.09
4893	NYSE	MCO	Mon, Oct 24, 2011	31.44	32.94	31.44	32.74
4892	NYSE	MCO	Fri, Oct 21, 2011	31.32	31.69	31.18	31.38
4891	NYSE	MCO	Thu, Oct 20, 2011	32.00	32.04	30.73	30.93
4890	NYSE	MCO	Wed, Oct 19, 2011	32.19	32.79	31.97	32.06
4889	NYSE	MCO	Tue, Oct 18, 2011	31.49	32.53	31.03	32.36
4888	NYSE	MCO	Mon, Oct 17, 2011	31.95	32.18	31.46	31.55
4887	NYSE	MCO	Fri, Oct 14, 2011	32.00	32.24	31.47	32.18
4886	NYSE	MCO	Thu, Oct 13, 2011	31.69	31.75	31.22	31.57
4885	NYSE	MCO	Wed, Oct 12, 2011	31.83	32.50	31.52	32.00
4884	NYSE	MCO	Tue, Oct 11, 2011	31.34	31.79	31.13	31.39
4883	NYSE	MCO	Mon, Oct 10, 2011	31.54	31.68	31.17	31.63
4882	NYSE	MCO	Fri, Oct 7, 2011	31.71	31.77	30.77	30.83
4881	NYSE	MCO	Thu, Oct 6, 2011	30.37	31.57	30.00	31.54
4880	NYSE	MCO	Wed, Oct 5, 2011	30.38	31.03	29.98	30.30
4879	NYSE	MCO	Tue, Oct 4, 2011	28.56	30.69	28.29	30.58
4878	NYSE	MCO	Mon, Oct 3, 2011	30.17	30.79	28.89	28.94
4877	NYSE	MCO	Fri, Sep 30, 2011	29.97	30.98	29.91	30.45
4876	NYSE	MCO	Thu, Sep 29, 2011	31.44	31.64	30.21	30.95
4875	NYSE	MCO	Wed, Sep 28, 2011	31.65	31.96	30.68	30.74
4874	NYSE	MCO	Tue, Sep 27, 2011	31.86	32.26	31.32	31.49
4873	NYSE	MCO	Mon, Sep 26, 2011	30.63	31.16	29.49	31.11
4872	NYSE	MCO	Fri, Sep 23, 2011	30.19	30.43	29.71	30.37
4871	NYSE	MCO	Thu, Sep 22, 2011	30.56	31.24	29.56	30.43
4870	NYSE	MCO	Wed, Sep 21, 2011	32.64	33.20	31.73	31.76
4869	NYSE	MCO	Tue, Sep 20, 2011	31.07	33.65	31.00	32.87
4868	NYSE	MCO	Mon, Sep 19, 2011	32.00	32.94	31.83	32.70
4867	NYSE	MCO	Fri, Sep 16, 2011	32.71	32.90	32.10	32.88
4866	NYSE	MCO	Thu, Sep 15, 2011	32.07	32.46	31.77	32.40
4865	NYSE	MCO	Wed, Sep 14, 2011	30.75	32.07	30.27	31.65
4864	NYSE	MCO	Tue, Sep 13, 2011	29.49	30.57	29.09	30.47
4863	NYSE	MCO	Mon, Sep 12, 2011	28.49	29.50	28.25	29.50
4862	NYSE	MCO	Fri, Sep 9, 2011	29.62	29.64	28.50	28.97
4861	NYSE	MCO	Thu, Sep 8, 2011	29.85	30.70	29.80	30.08
4860	NYSE	MCO	Wed, Sep 7, 2011	29.53	30.39	29.25	30.27
4859	NYSE	MCO	Tue, Sep 6, 2011	28.06	29.11	28.03	29.05
4858	NYSE	MCO	Fri, Sep 2, 2011	29.84	30.03	29.20	29.34
4857	NYSE	MCO	Thu, Sep 1, 2011	30.85	31.18	30.28	30.29
4856	NYSE	MCO	Wed, Aug 31, 2011	31.11	31.49	30.57	30.83
4855	NYSE	MCO	Tue, Aug 30, 2011	30.60	30.95	30.07	30.73
4854	NYSE	MCO	Mon, Aug 29, 2011	30.24	30.87	30.24	30.81
4853	NYSE	MCO	Fri, Aug 26, 2011	28.94	30.18	28.47	29.77
4852	NYSE	MCO	Thu, Aug 25, 2011	30.21	31.02	29.10	29.26
4851	NYSE	MCO	Wed, Aug 24, 2011	28.03	30.00	28.03	29.89
4850	NYSE	MCO	Tue, Aug 23, 2011	27.13	28.50	26.79	28.47
4849	NYSE	MCO	Mon, Aug 22, 2011	27.67	27.81	26.84	26.96
4848	NYSE	MCO	Fri, Aug 19, 2011	27.57	28.19	26.97	27.04
4847	NYSE	MCO	Thu, Aug 18, 2011	30.23	30.23	27.44	27.93
4846	NYSE	MCO	Wed, Aug 17, 2011	31.31	31.87	31.21	31.41
4845	NYSE	MCO	Tue, Aug 16, 2011	32.27	32.27	30.68	31.31
4844	NYSE	MCO	Mon, Aug 15, 2011	32.02	32.70	31.93	32.70
4843	NYSE	MCO	Fri, Aug 12, 2011	31.53	32.46	31.31	31.86
4842	NYSE	MCO	Thu, Aug 11, 2011	29.40	31.96	29.09	31.39
4841	NYSE	MCO	Wed, Aug 10, 2011	30.91	30.91	29.09	29.15
4840	NYSE	MCO	Tue, Aug 9, 2011	30.65	31.72	29.56	31.67
4839	NYSE	MCO	Mon, Aug 8, 2011	31.79	31.79	29.76	29.80
4838	NYSE	MCO	Fri, Aug 5, 2011	34.12	34.12	32.06	32.88
4837	NYSE	MCO	Thu, Aug 4, 2011	35.12	35.26	33.44	33.56
4836	NYSE	MCO	Wed, Aug 3, 2011	34.50	35.71	34.15	35.63
4835	NYSE	MCO	Tue, Aug 2, 2011	35.09	35.64	34.30	34.32
4834	NYSE	MCO	Mon, Aug 1, 2011	35.86	36.09	34.86	35.35
4833	NYSE	MCO	Fri, Jul 29, 2011	34.85	36.02	34.61	35.61
4832	NYSE	MCO	Thu, Jul 28, 2011	35.45	35.79	35.13	35.24
4831	NYSE	MCO	Wed, Jul 27, 2011	38.47	38.47	35.20	35.45
4830	NYSE	MCO	Tue, Jul 26, 2011	37.31	37.73	36.84	37.42
4829	NYSE	MCO	Mon, Jul 25, 2011	36.71	37.83	36.32	37.38
4828	NYSE	MCO	Fri, Jul 22, 2011	37.14	37.40	36.79	37.17
4827	NYSE	MCO	Thu, Jul 21, 2011	36.75	37.55	36.64	37.16
4826	NYSE	MCO	Wed, Jul 20, 2011	36.80	36.84	36.39	36.48
4825	NYSE	MCO	Tue, Jul 19, 2011	35.79	36.79	35.74	36.69
4824	NYSE	MCO	Mon, Jul 18, 2011	36.21	36.23	35.09	35.52
4823	NYSE	MCO	Fri, Jul 15, 2011	36.54	36.54	35.69	36.45
4822	NYSE	MCO	Thu, Jul 14, 2011	36.68	36.94	36.03	36.32
4821	NYSE	MCO	Wed, Jul 13, 2011	36.64	37.11	36.31	36.65
4820	NYSE	MCO	Tue, Jul 12, 2011	37.35	37.64	36.05	36.29
4819	NYSE	MCO	Mon, Jul 11, 2011	38.85	38.91	37.59	37.60
4818	NYSE	MCO	Fri, Jul 8, 2011	39.25	39.51	38.78	39.40
4817	NYSE	MCO	Thu, Jul 7, 2011	39.79	40.28	39.61	39.78
4816	NYSE	MCO	Wed, Jul 6, 2011	38.84	39.48	38.77	39.46
4815	NYSE	MCO	Tue, Jul 5, 2011	38.91	39.00	38.46	38.87
4814	NYSE	MCO	Fri, Jul 1, 2011	38.34	39.06	38.20	39.01
4813	NYSE	MCO	Thu, Jun 30, 2011	37.79	38.47	37.78	38.35
4812	NYSE	MCO	Wed, Jun 29, 2011	37.54	37.99	37.09	37.52
4811	NYSE	MCO	Tue, Jun 28, 2011	37.31	37.83	37.24	37.40
4810	NYSE	MCO	Mon, Jun 27, 2011	37.19	37.37	37.05	37.16
4809	NYSE	MCO	Fri, Jun 24, 2011	37.66	37.72	36.95	37.05
4808	NYSE	MCO	Thu, Jun 23, 2011	37.34	37.67	36.81	37.67
4807	NYSE	MCO	Wed, Jun 22, 2011	37.85	38.32	37.65	37.81
4806	NYSE	MCO	Tue, Jun 21, 2011	37.55	38.19	37.33	37.84
4805	NYSE	MCO	Mon, Jun 20, 2011	36.15	37.29	36.05	37.29
4804	NYSE	MCO	Fri, Jun 17, 2011	38.28	38.28	35.13	36.35
4803	NYSE	MCO	Thu, Jun 16, 2011	39.43	39.53	37.97	38.27
4802	NYSE	MCO	Wed, Jun 15, 2011	41.31	41.51	40.05	40.21
4801	NYSE	MCO	Tue, Jun 14, 2011	41.59	41.82	41.24	41.62
4800	NYSE	MCO	Mon, Jun 13, 2011	41.22	41.90	41.15	41.21
4799	NYSE	MCO	Fri, Jun 10, 2011	41.55	41.60	40.78	41.18
4798	NYSE	MCO	Thu, Jun 9, 2011	39.44	41.93	39.23	41.75
4797	NYSE	MCO	Wed, Jun 8, 2011	39.19	39.48	38.84	39.43
4796	NYSE	MCO	Tue, Jun 7, 2011	38.92	39.54	38.83	39.28
4795	NYSE	MCO	Mon, Jun 6, 2011	39.27	39.37	38.64	38.74
4794	NYSE	MCO	Fri, Jun 3, 2011	39.15	39.73	38.73	39.43
4793	NYSE	MCO	Thu, Jun 2, 2011	39.37	39.86	39.28	39.69
4792	NYSE	MCO	Wed, Jun 1, 2011	39.69	39.92	39.38	39.41
4791	NYSE	MCO	Tue, May 31, 2011	39.25	39.92	39.07	39.91
4790	NYSE	MCO	Fri, May 27, 2011	39.10	39.25	38.69	38.79
4789	NYSE	MCO	Thu, May 26, 2011	37.86	39.01	37.74	38.89
4788	NYSE	MCO	Wed, May 25, 2011	37.55	38.20	37.50	38.04
4787	NYSE	MCO	Tue, May 24, 2011	38.00	38.01	37.65	37.73
4786	NYSE	MCO	Mon, May 23, 2011	38.36	38.36	37.84	37.90
4785	NYSE	MCO	Fri, May 20, 2011	39.04	39.15	38.61	38.69
4784	NYSE	MCO	Thu, May 19, 2011	38.91	39.14	38.75	39.05
4783	NYSE	MCO	Wed, May 18, 2011	38.39	38.87	38.25	38.77
4782	NYSE	MCO	Tue, May 17, 2011	38.06	38.50	37.94	38.47
4781	NYSE	MCO	Mon, May 16, 2011	37.90	38.50	37.82	38.17
4780	NYSE	MCO	Fri, May 13, 2011	37.95	38.43	37.86	38.14
4779	NYSE	MCO	Thu, May 12, 2011	37.78	38.07	37.55	37.92
4778	NYSE	MCO	Wed, May 11, 2011	38.36	38.51	37.72	37.82
4777	NYSE	MCO	Tue, May 10, 2011	38.37	38.63	38.35	38.49
4776	NYSE	MCO	Mon, May 9, 2011	37.93	38.37	37.82	38.31
4775	NYSE	MCO	Fri, May 6, 2011	38.38	38.59	37.86	37.86
4774	NYSE	MCO	Thu, May 5, 2011	38.12	38.29	37.73	37.97
4773	NYSE	MCO	Wed, May 4, 2011	38.80	39.06	38.12	38.30
4772	NYSE	MCO	Tue, May 3, 2011	38.96	39.36	38.72	38.91
4771	NYSE	MCO	Mon, May 2, 2011	39.43	39.48	38.88	38.98
4770	NYSE	MCO	Fri, Apr 29, 2011	38.79	39.22	38.36	39.14
4769	NYSE	MCO	Thu, Apr 28, 2011	38.37	38.94	38.29	38.75
4768	NYSE	MCO	Wed, Apr 27, 2011	37.31	39.65	37.01	38.33
4767	NYSE	MCO	Tue, Apr 26, 2011	36.06	36.06	35.60	35.91
4766	NYSE	MCO	Mon, Apr 25, 2011	35.65	35.95	35.58	35.73
4765	NYSE	MCO	Thu, Apr 21, 2011	35.49	35.99	35.46	35.83
4764	NYSE	MCO	Wed, Apr 20, 2011	35.82	36.03	35.30	35.39
4763	NYSE	MCO	Tue, Apr 19, 2011	35.61	35.96	35.26	35.41
4762	NYSE	MCO	Mon, Apr 18, 2011	35.50	35.63	35.04	35.50
4761	NYSE	MCO	Fri, Apr 15, 2011	35.72	35.97	35.22	35.86
4760	NYSE	MCO	Thu, Apr 14, 2011	35.24	35.72	35.15	35.47
4759	NYSE	MCO	Wed, Apr 13, 2011	35.53	35.89	35.47	35.57
4758	NYSE	MCO	Tue, Apr 12, 2011	35.31	35.55	35.15	35.20
4757	NYSE	MCO	Mon, Apr 11, 2011	35.30	35.88	35.29	35.50
4756	NYSE	MCO	Fri, Apr 8, 2011	36.09	36.69	35.07	35.30
4755	NYSE	MCO	Thu, Apr 7, 2011	35.46	36.52	35.38	36.17
4754	NYSE	MCO	Wed, Apr 6, 2011	35.04	35.41	34.79	35.41
4753	NYSE	MCO	Tue, Apr 5, 2011	34.50	35.00	34.44	34.96
4752	NYSE	MCO	Mon, Apr 4, 2011	34.64	34.73	34.48	34.59
4751	NYSE	MCO	Fri, Apr 1, 2011	34.30	34.68	34.26	34.57
4750	NYSE	MCO	Thu, Mar 31, 2011	34.30	34.50	32.99	33.91
4749	NYSE	MCO	Wed, Mar 30, 2011	33.76	34.74	33.58	34.45
4748	NYSE	MCO	Tue, Mar 29, 2011	33.32	33.59	33.21	33.55
4747	NYSE	MCO	Mon, Mar 28, 2011	33.11	33.67	32.93	33.38
4746	NYSE	MCO	Fri, Mar 25, 2011	32.75	33.18	32.45	33.03
4745	NYSE	MCO	Thu, Mar 24, 2011	33.00	33.13	32.49	32.63
4744	NYSE	MCO	Wed, Mar 23, 2011	32.06	32.81	31.99	32.75
4743	NYSE	MCO	Tue, Mar 22, 2011	32.68	32.68	31.93	32.19
4742	NYSE	MCO	Mon, Mar 21, 2011	32.64	33.18	32.39	33.07
4741	NYSE	MCO	Fri, Mar 18, 2011	31.85	32.32	31.80	32.26
4740	NYSE	MCO	Thu, Mar 17, 2011	31.85	32.01	31.31	31.44
4739	NYSE	MCO	Wed, Mar 16, 2011	31.71	31.75	31.22	31.41
4738	NYSE	MCO	Tue, Mar 15, 2011	30.84	31.81	30.84	31.68
4737	NYSE	MCO	Mon, Mar 14, 2011	31.98	32.18	31.75	31.94
4736	NYSE	MCO	Fri, Mar 11, 2011	31.75	32.44	31.66	32.36
4735	NYSE	MCO	Thu, Mar 10, 2011	31.98	32.20	31.73	31.76
4734	NYSE	MCO	Wed, Mar 9, 2011	32.20	32.80	32.19	32.39
4733	NYSE	MCO	Tue, Mar 8, 2011	31.89	32.42	31.80	32.29
4732	NYSE	MCO	Mon, Mar 7, 2011	31.90	32.20	31.58	31.82
4731	NYSE	MCO	Fri, Mar 4, 2011	31.92	31.92	31.48	31.73
4730	NYSE	MCO	Thu, Mar 3, 2011	31.64	32.08	31.64	31.97
4729	NYSE	MCO	Wed, Mar 2, 2011	31.42	31.65	31.24	31.41
4728	NYSE	MCO	Tue, Mar 1, 2011	31.94	31.97	31.22	31.35
4727	NYSE	MCO	Mon, Feb 28, 2011	31.24	32.13	31.24	31.90
4726	NYSE	MCO	Fri, Feb 25, 2011	29.83	31.30	29.83	31.24
4725	NYSE	MCO	Thu, Feb 24, 2011	29.67	30.10	29.53	29.76
4724	NYSE	MCO	Wed, Feb 23, 2011	30.33	30.34	29.44	29.73
4723	NYSE	MCO	Tue, Feb 22, 2011	30.33	30.73	30.17	30.41
4722	NYSE	MCO	Fri, Feb 18, 2011	30.45	30.78	30.45	30.69
4721	NYSE	MCO	Thu, Feb 17, 2011	30.48	30.66	30.35	30.48
4720	NYSE	MCO	Wed, Feb 16, 2011	30.58	30.74	30.35	30.50
4719	NYSE	MCO	Tue, Feb 15, 2011	30.42	30.74	30.35	30.60
4718	NYSE	MCO	Mon, Feb 14, 2011	30.35	30.61	30.22	30.50
4717	NYSE	MCO	Fri, Feb 11, 2011	30.19	30.52	29.84	30.46
4716	NYSE	MCO	Thu, Feb 10, 2011	29.97	30.67	29.88	30.31
4715	NYSE	MCO	Wed, Feb 9, 2011	29.81	30.26	29.79	30.20
4714	NYSE	MCO	Tue, Feb 8, 2011	29.98	30.10	29.91	29.97
4713	NYSE	MCO	Mon, Feb 7, 2011	29.87	30.12	29.72	30.03
4712	NYSE	MCO	Fri, Feb 4, 2011	29.86	29.98	29.35	29.85
4711	NYSE	MCO	Thu, Feb 3, 2011	28.62	30.11	28.59	29.78
4710	NYSE	MCO	Wed, Feb 2, 2011	29.40	29.80	29.26	29.67
4709	NYSE	MCO	Tue, Feb 1, 2011	29.61	29.72	29.42	29.56
4708	NYSE	MCO	Mon, Jan 31, 2011	29.19	29.48	29.17	29.37
4707	NYSE	MCO	Fri, Jan 28, 2011	29.60	29.71	28.90	29.03
4706	NYSE	MCO	Thu, Jan 27, 2011	29.16	29.57	29.16	29.48
4705	NYSE	MCO	Wed, Jan 26, 2011	29.13	29.50	29.01	29.24
4704	NYSE	MCO	Tue, Jan 25, 2011	29.00	29.09	28.63	29.01
4703	NYSE	MCO	Mon, Jan 24, 2011	29.00	29.16	28.77	29.11
4702	NYSE	MCO	Fri, Jan 21, 2011	29.15	29.22	28.80	28.99
4701	NYSE	MCO	Thu, Jan 20, 2011	29.12	29.40	28.79	29.04
4700	NYSE	MCO	Wed, Jan 19, 2011	29.37	29.60	28.97	29.00
4699	NYSE	MCO	Tue, Jan 18, 2011	28.79	29.56	28.79	29.52
4698	NYSE	MCO	Fri, Jan 14, 2011	28.84	29.10	28.84	28.94
4697	NYSE	MCO	Thu, Jan 13, 2011	28.97	29.48	28.82	28.95
4696	NYSE	MCO	Wed, Jan 12, 2011	28.86	29.16	28.82	28.98
4695	NYSE	MCO	Tue, Jan 11, 2011	28.87	29.00	28.54	28.68
4694	NYSE	MCO	Mon, Jan 10, 2011	29.19	29.19	28.55	28.73
4693	NYSE	MCO	Fri, Jan 7, 2011	29.77	30.09	29.03	29.29
4692	NYSE	MCO	Thu, Jan 6, 2011	27.98	29.87	27.71	29.67
4691	NYSE	MCO	Wed, Jan 5, 2011	26.49	27.32	26.49	27.32
4690	NYSE	MCO	Tue, Jan 4, 2011	26.91	26.91	26.53	26.64
4689	NYSE	MCO	Mon, Jan 3, 2011	26.82	26.98	26.64	26.89
4688	NYSE	MCO	Fri, Dec 31, 2010	26.40	26.57	26.30	26.54
4687	NYSE	MCO	Thu, Dec 30, 2010	26.49	26.57	26.20	26.49
4686	NYSE	MCO	Wed, Dec 29, 2010	26.48	26.59	26.43	26.53
4685	NYSE	MCO	Tue, Dec 28, 2010	26.35	26.51	26.17	26.45
4684	NYSE	MCO	Mon, Dec 27, 2010	26.18	26.53	26.10	26.35
4683	NYSE	MCO	Thu, Dec 23, 2010	26.30	26.62	26.21	26.33
4682	NYSE	MCO	Wed, Dec 22, 2010	26.24	26.59	26.24	26.38
4681	NYSE	MCO	Tue, Dec 21, 2010	26.42	26.53	26.23	26.27
4680	NYSE	MCO	Mon, Dec 20, 2010	26.35	26.58	26.27	26.36
4679	NYSE	MCO	Fri, Dec 17, 2010	26.85	26.85	26.34	26.35
4678	NYSE	MCO	Thu, Dec 16, 2010	26.95	27.16	26.69	26.80
4677	NYSE	MCO	Wed, Dec 15, 2010	27.24	27.48	26.93	26.94
4676	NYSE	MCO	Tue, Dec 14, 2010	27.30	27.71	27.23	27.33
4675	NYSE	MCO	Mon, Dec 13, 2010	27.43	27.50	27.22	27.25
4674	NYSE	MCO	Fri, Dec 10, 2010	27.18	27.60	26.99	27.32
4673	NYSE	MCO	Thu, Dec 9, 2010	27.36	27.55	27.04	27.15
4672	NYSE	MCO	Wed, Dec 8, 2010	26.73	27.59	26.65	27.37
4671	NYSE	MCO	Tue, Dec 7, 2010	27.02	27.19	26.67	26.72
4670	NYSE	MCO	Mon, Dec 6, 2010	26.93	27.05	26.70	26.71
4669	NYSE	MCO	Fri, Dec 3, 2010	27.02	27.12	26.77	27.04
4668	NYSE	MCO	Thu, Dec 2, 2010	26.94	27.50	26.94	27.17
4667	NYSE	MCO	Wed, Dec 1, 2010	27.17	27.23	26.82	26.94
4666	NYSE	MCO	Tue, Nov 30, 2010	26.47	27.03	26.42	26.83
4665	NYSE	MCO	Mon, Nov 29, 2010	26.58	27.05	26.43	26.72
4664	NYSE	MCO	Fri, Nov 26, 2010	26.35	26.86	26.31	26.65
4663	NYSE	MCO	Wed, Nov 24, 2010	26.64	26.71	26.40	26.67
4662	NYSE	MCO	Tue, Nov 23, 2010	26.62	26.68	26.32	26.33
4661	NYSE	MCO	Mon, Nov 22, 2010	26.92	27.17	26.76	26.90
4660	NYSE	MCO	Fri, Nov 19, 2010	27.33	27.33	26.96	27.00
4659	NYSE	MCO	Thu, Nov 18, 2010	27.16	27.55	26.97	27.34
4658	NYSE	MCO	Wed, Nov 17, 2010	27.08	27.37	26.80	26.80
4657	NYSE	MCO	Tue, Nov 16, 2010	27.66	27.78	27.08	27.15
4656	NYSE	MCO	Mon, Nov 15, 2010	27.82	28.04	27.63	27.90
4655	NYSE	MCO	Fri, Nov 12, 2010	28.02	28.14	27.65	27.72
4654	NYSE	MCO	Thu, Nov 11, 2010	28.13	28.42	27.73	28.23
4653	NYSE	MCO	Wed, Nov 10, 2010	27.74	28.43	27.38	28.42
4652	NYSE	MCO	Tue, Nov 9, 2010	28.07	28.35	27.70	27.81
4651	NYSE	MCO	Mon, Nov 8, 2010	28.68	28.68	27.61	28.07
4650	NYSE	MCO	Fri, Nov 5, 2010	28.01	28.93	27.85	28.78
4649	NYSE	MCO	Thu, Nov 4, 2010	26.86	28.07	26.86	28.04
4648	NYSE	MCO	Wed, Nov 3, 2010	26.78	26.90	26.30	26.52
4647	NYSE	MCO	Tue, Nov 2, 2010	26.79	27.00	26.60	26.73
4646	NYSE	MCO	Mon, Nov 1, 2010	27.20	27.45	26.35	26.56
4645	NYSE	MCO	Fri, Oct 29, 2010	26.62	27.21	26.35	27.06
4644	NYSE	MCO	Thu, Oct 28, 2010	27.96	28.70	26.57	26.57
4643	NYSE	MCO	Wed, Oct 27, 2010	27.15	27.40	26.56	27.13
4642	NYSE	MCO	Tue, Oct 26, 2010	26.29	27.44	26.25	27.36
4641	NYSE	MCO	Mon, Oct 25, 2010	27.05	27.10	26.41	26.48
4640	NYSE	MCO	Fri, Oct 22, 2010	27.09	27.16	26.73	26.84
4639	NYSE	MCO	Thu, Oct 21, 2010	27.15	27.42	26.87	27.01
4638	NYSE	MCO	Wed, Oct 20, 2010	26.45	27.17	26.45	27.11
4637	NYSE	MCO	Tue, Oct 19, 2010	26.24	26.78	26.21	26.44
4636	NYSE	MCO	Mon, Oct 18, 2010	26.45	26.68	26.44	26.61
4635	NYSE	MCO	Fri, Oct 15, 2010	26.79	27.05	26.30	26.50
4634	NYSE	MCO	Thu, Oct 14, 2010	27.77	27.96	26.48	26.66
4633	NYSE	MCO	Wed, Oct 13, 2010	27.81	28.02	27.54	27.88
4632	NYSE	MCO	Tue, Oct 12, 2010	27.35	27.75	27.03	27.68
4631	NYSE	MCO	Mon, Oct 11, 2010	26.82	27.84	26.81	27.57
4630	NYSE	MCO	Fri, Oct 8, 2010	26.48	26.95	26.34	26.90
4629	NYSE	MCO	Thu, Oct 7, 2010	26.08	26.55	25.93	26.48
4628	NYSE	MCO	Wed, Oct 6, 2010	25.57	26.05	25.48	26.05
4627	NYSE	MCO	Tue, Oct 5, 2010	25.24	25.79	24.90	25.57
4626	NYSE	MCO	Mon, Oct 4, 2010	25.09	25.40	24.82	24.98
4625	NYSE	MCO	Fri, Oct 1, 2010	25.00	25.53	25.00	25.23
4624	NYSE	MCO	Thu, Sep 30, 2010	25.20	25.54	24.89	24.98
4623	NYSE	MCO	Wed, Sep 29, 2010	25.19	25.39	25.00	25.15
4622	NYSE	MCO	Tue, Sep 28, 2010	25.20	25.48	24.84	25.43
4621	NYSE	MCO	Mon, Sep 27, 2010	25.89	25.97	25.08	25.10
4620	NYSE	MCO	Fri, Sep 24, 2010	25.09	25.79	24.88	25.77
4619	NYSE	MCO	Thu, Sep 23, 2010	25.16	25.62	24.69	24.69
4618	NYSE	MCO	Wed, Sep 22, 2010	25.51	25.81	25.17	25.44
4617	NYSE	MCO	Tue, Sep 21, 2010	25.99	26.00	25.45	25.55
4616	NYSE	MCO	Mon, Sep 20, 2010	25.00	26.13	25.00	25.99
4615	NYSE	MCO	Fri, Sep 17, 2010	24.98	25.35	24.82	25.00
4614	NYSE	MCO	Thu, Sep 16, 2010	24.81	24.94	24.65	24.85
4613	NYSE	MCO	Wed, Sep 15, 2010	24.96	25.07	24.69	24.83
4612	NYSE	MCO	Tue, Sep 14, 2010	25.22	25.35	24.90	25.09
4611	NYSE	MCO	Mon, Sep 13, 2010	25.61	25.61	24.91	25.35
4610	NYSE	MCO	Fri, Sep 10, 2010	24.21	25.33	24.16	24.95
4609	NYSE	MCO	Thu, Sep 9, 2010	23.00	23.70	22.96	23.57
4608	NYSE	MCO	Wed, Sep 8, 2010	22.26	22.73	22.26	22.66
4607	NYSE	MCO	Tue, Sep 7, 2010	22.94	22.99	22.25	22.25
4606	NYSE	MCO	Fri, Sep 3, 2010	22.96	23.16	22.80	23.15
4605	NYSE	MCO	Thu, Sep 2, 2010	21.85	22.83	21.85	22.83
4604	NYSE	MCO	Wed, Sep 1, 2010	21.44	21.97	21.44	21.95
4603	NYSE	MCO	Tue, Aug 31, 2010	21.03	22.26	20.72	21.14
4602	NYSE	MCO	Mon, Aug 30, 2010	21.36	21.36	21.18	21.18
4601	NYSE	MCO	Fri, Aug 27, 2010	21.21	21.44	20.89	21.44
4600	NYSE	MCO	Thu, Aug 26, 2010	21.31	21.55	20.99	21.07
4599	NYSE	MCO	Wed, Aug 25, 2010	21.02	21.33	20.89	21.24
4598	NYSE	MCO	Tue, Aug 24, 2010	21.24	21.39	21.08	21.10
4597	NYSE	MCO	Mon, Aug 23, 2010	21.74	21.83	21.24	21.50
4596	NYSE	MCO	Fri, Aug 20, 2010	21.86	22.00	21.47	21.71
4595	NYSE	MCO	Thu, Aug 19, 2010	22.41	22.47	21.96	22.02
4594	NYSE	MCO	Wed, Aug 18, 2010	22.18	22.58	21.94	22.54
4593	NYSE	MCO	Tue, Aug 17, 2010	22.45	22.48	22.20	22.24
4592	NYSE	MCO	Mon, Aug 16, 2010	21.81	22.33	21.75	22.26
4591	NYSE	MCO	Fri, Aug 13, 2010	22.18	22.18	21.90	21.90
4590	NYSE	MCO	Thu, Aug 12, 2010	22.09	22.26	22.00	22.22
4589	NYSE	MCO	Wed, Aug 11, 2010	22.99	22.99	22.31	22.32
4588	NYSE	MCO	Tue, Aug 10, 2010	23.43	23.55	23.21	23.33
4587	NYSE	MCO	Mon, Aug 9, 2010	23.60	23.74	23.45	23.64
4586	NYSE	MCO	Fri, Aug 6, 2010	23.59	23.64	23.20	23.53
4585	NYSE	MCO	Thu, Aug 5, 2010	23.90	24.04	23.65	23.85
4584	NYSE	MCO	Wed, Aug 4, 2010	23.98	24.12	23.78	24.06
4583	NYSE	MCO	Tue, Aug 3, 2010	23.48	23.94	23.41	23.88
4582	NYSE	MCO	Mon, Aug 2, 2010	23.81	24.00	23.56	23.61
4581	NYSE	MCO	Fri, Jul 30, 2010	23.43	23.72	23.30	23.55
4580	NYSE	MCO	Thu, Jul 29, 2010	23.19	24.17	23.08	23.64
4579	NYSE	MCO	Wed, Jul 28, 2010	22.86	23.00	22.60	22.64
4578	NYSE	MCO	Tue, Jul 27, 2010	23.22	23.44	22.83	22.88
4577	NYSE	MCO	Mon, Jul 26, 2010	22.54	23.09	22.41	23.09
4576	NYSE	MCO	Fri, Jul 23, 2010	22.46	22.75	22.26	22.62
4575	NYSE	MCO	Thu, Jul 22, 2010	22.43	22.66	22.31	22.45
4574	NYSE	MCO	Wed, Jul 21, 2010	22.32	22.64	21.87	22.18
4573	NYSE	MCO	Tue, Jul 20, 2010	21.53	22.33	21.31	22.32
4572	NYSE	MCO	Mon, Jul 19, 2010	22.02	22.15	21.66	21.84
4571	NYSE	MCO	Fri, Jul 16, 2010	22.35	22.59	21.83	21.94
4570	NYSE	MCO	Thu, Jul 15, 2010	22.40	22.53	21.84	22.47
4569	NYSE	MCO	Wed, Jul 14, 2010	22.59	22.63	22.19	22.39
4568	NYSE	MCO	Tue, Jul 13, 2010	22.20	22.77	22.20	22.67
4567	NYSE	MCO	Mon, Jul 12, 2010	21.97	22.17	21.83	22.01
4566	NYSE	MCO	Fri, Jul 9, 2010	21.36	22.08	21.31	22.04
4565	NYSE	MCO	Thu, Jul 8, 2010	20.60	21.34	20.54	21.30
4564	NYSE	MCO	Wed, Jul 7, 2010	19.73	20.40	19.66	20.37
4563	NYSE	MCO	Tue, Jul 6, 2010	20.33	20.43	19.57	19.74
4562	NYSE	MCO	Fri, Jul 2, 2010	19.85	20.25	19.72	20.00
4561	NYSE	MCO	Thu, Jul 1, 2010	19.90	20.09	19.46	19.80
4560	NYSE	MCO	Wed, Jun 30, 2010	20.00	20.34	19.50	19.92
4559	NYSE	MCO	Tue, Jun 29, 2010	21.00	21.05	19.99	20.01
4558	NYSE	MCO	Mon, Jun 28, 2010	22.01	22.13	21.20	21.25
4557	NYSE	MCO	Fri, Jun 25, 2010	20.77	22.22	20.70	22.01
4556	NYSE	MCO	Thu, Jun 24, 2010	21.08	21.12	20.56	20.60
4555	NYSE	MCO	Wed, Jun 23, 2010	20.76	21.38	20.71	21.13
4554	NYSE	MCO	Tue, Jun 22, 2010	21.35	21.39	20.70	20.73
4553	NYSE	MCO	Mon, Jun 21, 2010	21.28	21.57	21.10	21.21
4552	NYSE	MCO	Fri, Jun 18, 2010	20.84	21.28	20.80	21.10
4551	NYSE	MCO	Thu, Jun 17, 2010	21.94	21.99	20.55	20.82
4550	NYSE	MCO	Wed, Jun 16, 2010	20.88	21.86	20.77	21.76
4549	NYSE	MCO	Tue, Jun 15, 2010	20.16	21.27	20.11	21.23
4548	NYSE	MCO	Mon, Jun 14, 2010	19.91	20.19	19.63	19.91
4547	NYSE	MCO	Fri, Jun 11, 2010	19.30	19.70	19.16	19.68
4546	NYSE	MCO	Thu, Jun 10, 2010	19.22	19.50	18.86	19.48
4545	NYSE	MCO	Wed, Jun 9, 2010	19.20	19.34	18.69	18.79
4544	NYSE	MCO	Tue, Jun 8, 2010	18.86	19.30	18.50	18.96
4543	NYSE	MCO	Mon, Jun 7, 2010	18.90	19.06	18.55	18.75
4542	NYSE	MCO	Fri, Jun 4, 2010	19.44	19.62	18.86	18.89
4541	NYSE	MCO	Thu, Jun 3, 2010	19.84	20.29	19.56	19.69
4540	NYSE	MCO	Wed, Jun 2, 2010	19.46	19.96	19.23	19.90
4539	NYSE	MCO	Tue, Jun 1, 2010	20.40	20.40	19.27	19.30
4538	NYSE	MCO	Fri, May 28, 2010	20.74	20.86	20.39	20.50
4537	NYSE	MCO	Thu, May 27, 2010	20.38	21.48	20.38	20.88
4536	NYSE	MCO	Wed, May 26, 2010	21.44	21.75	20.76	20.88
4535	NYSE	MCO	Tue, May 25, 2010	20.71	21.29	20.56	21.24
4534	NYSE	MCO	Mon, May 24, 2010	21.97	22.12	21.15	21.15
4533	NYSE	MCO	Fri, May 21, 2010	20.66	22.04	20.66	22.02
4532	NYSE	MCO	Thu, May 20, 2010	20.94	21.59	20.85	21.21
4531	NYSE	MCO	Wed, May 19, 2010	20.83	21.78	20.83	21.51
4530	NYSE	MCO	Tue, May 18, 2010	21.72	21.95	21.02	21.03
4529	NYSE	MCO	Mon, May 17, 2010	21.53	21.89	21.04	21.56
4528	NYSE	MCO	Fri, May 14, 2010	21.51	21.74	21.34	21.57
4527	NYSE	MCO	Thu, May 13, 2010	22.20	22.68	20.77	21.70
4526	NYSE	MCO	Wed, May 12, 2010	21.83	22.67	21.83	22.29
4525	NYSE	MCO	Tue, May 11, 2010	21.41	22.33	21.37	21.76
4524	NYSE	MCO	Mon, May 10, 2010	22.42	22.50	20.52	21.77
4523	NYSE	MCO	Fri, May 7, 2010	23.46	23.89	22.84	23.36
4522	NYSE	MCO	Thu, May 6, 2010	24.35	25.05	22.25	23.54
4521	NYSE	MCO	Wed, May 5, 2010	24.10	24.96	24.05	24.58
4520	NYSE	MCO	Tue, May 4, 2010	24.94	24.94	24.11	24.46
4519	NYSE	MCO	Mon, May 3, 2010	24.92	25.28	24.83	25.23
4518	NYSE	MCO	Fri, Apr 30, 2010	25.25	25.25	24.69	24.72
4517	NYSE	MCO	Thu, Apr 29, 2010	25.75	25.75	24.98	25.22
4516	NYSE	MCO	Wed, Apr 28, 2010	25.06	25.71	25.00	25.61
4515	NYSE	MCO	Tue, Apr 27, 2010	25.90	25.99	24.79	24.85
4514	NYSE	MCO	Mon, Apr 26, 2010	26.27	26.33	25.85	26.06
4513	NYSE	MCO	Fri, Apr 23, 2010	26.00	26.28	25.30	26.24
4512	NYSE	MCO	Thu, Apr 22, 2010	25.80	26.24	25.58	26.06
4511	NYSE	MCO	Wed, Apr 21, 2010	26.81	26.99	25.47	25.69
4510	NYSE	MCO	Tue, Apr 20, 2010	27.29	27.64	26.45	27.12
4509	NYSE	MCO	Mon, Apr 19, 2010	27.25	27.81	25.79	27.04
4508	NYSE	MCO	Fri, Apr 16, 2010	29.53	29.53	27.18	27.41
4507	NYSE	MCO	Thu, Apr 15, 2010	28.89	29.68	28.77	29.65
4506	NYSE	MCO	Wed, Apr 14, 2010	28.80	28.96	28.70	28.90
4505	NYSE	MCO	Tue, Apr 13, 2010	28.55	28.87	28.52	28.63
4504	NYSE	MCO	Mon, Apr 12, 2010	28.93	29.01	28.62	28.63
4503	NYSE	MCO	Fri, Apr 9, 2010	28.98	29.09	28.72	28.87
4502	NYSE	MCO	Thu, Apr 8, 2010	29.31	29.31	28.90	29.00
4501	NYSE	MCO	Wed, Apr 7, 2010	29.44	29.99	29.19	29.34
4500	NYSE	MCO	Tue, Apr 6, 2010	29.45	29.63	29.27	29.44
4499	NYSE	MCO	Mon, Apr 5, 2010	29.50	29.63	29.43	29.53
4498	NYSE	MCO	Thu, Apr 1, 2010	29.93	30.31	29.18	29.37
4497	NYSE	MCO	Wed, Mar 31, 2010	30.05	30.27	29.72	29.75
4496	NYSE	MCO	Tue, Mar 30, 2010	30.49	30.60	30.17	30.23
4495	NYSE	MCO	Mon, Mar 29, 2010	30.37	30.86	30.28	30.54
4494	NYSE	MCO	Fri, Mar 26, 2010	30.50	30.81	30.10	30.26
4493	NYSE	MCO	Thu, Mar 25, 2010	30.50	31.04	30.27	30.51
4492	NYSE	MCO	Wed, Mar 24, 2010	30.20	30.43	30.04	30.33
4491	NYSE	MCO	Tue, Mar 23, 2010	29.98	30.39	29.72	30.32
4490	NYSE	MCO	Mon, Mar 22, 2010	29.48	30.09	29.34	30.02
4489	NYSE	MCO	Fri, Mar 19, 2010	29.78	30.86	29.46	29.66
4488	NYSE	MCO	Thu, Mar 18, 2010	28.75	30.37	28.55	29.66
4487	NYSE	MCO	Wed, Mar 17, 2010	28.75	28.82	28.61	28.74
4486	NYSE	MCO	Tue, Mar 16, 2010	28.61	28.74	28.43	28.73
4485	NYSE	MCO	Mon, Mar 15, 2010	28.10	28.68	28.03	28.60
4484	NYSE	MCO	Fri, Mar 12, 2010	28.30	28.75	28.15	28.26
4483	NYSE	MCO	Thu, Mar 11, 2010	27.67	28.28	27.54	28.26
4482	NYSE	MCO	Wed, Mar 10, 2010	28.04	28.04	27.34	27.75
4481	NYSE	MCO	Tue, Mar 9, 2010	28.19	28.27	27.91	28.04
4480	NYSE	MCO	Mon, Mar 8, 2010	28.08	28.42	27.85	28.21
4479	NYSE	MCO	Fri, Mar 5, 2010	27.42	28.23	27.30	28.11
4478	NYSE	MCO	Thu, Mar 4, 2010	27.18	27.34	26.98	27.28
4477	NYSE	MCO	Wed, Mar 3, 2010	27.19	27.36	27.10	27.18
4476	NYSE	MCO	Tue, Mar 2, 2010	27.24	27.35	26.95	27.21
4475	NYSE	MCO	Mon, Mar 1, 2010	26.71	27.38	26.58	27.17
4474	NYSE	MCO	Fri, Feb 26, 2010	26.96	26.99	26.56	26.62
4473	NYSE	MCO	Thu, Feb 25, 2010	26.67	26.93	26.35	26.86
4472	NYSE	MCO	Wed, Feb 24, 2010	26.81	27.07	26.62	27.02
4471	NYSE	MCO	Tue, Feb 23, 2010	26.79	26.91	26.39	26.72
4470	NYSE	MCO	Mon, Feb 22, 2010	27.18	27.18	26.70	26.80
4469	NYSE	MCO	Fri, Feb 19, 2010	26.72	27.13	26.58	27.09
4468	NYSE	MCO	Thu, Feb 18, 2010	27.00	27.13	26.81	26.90
4467	NYSE	MCO	Wed, Feb 17, 2010	27.37	27.40	27.03	27.07
4466	NYSE	MCO	Tue, Feb 16, 2010	27.19	27.27	26.91	27.24
4465	NYSE	MCO	Fri, Feb 12, 2010	26.86	27.10	26.42	26.98
4464	NYSE	MCO	Thu, Feb 11, 2010	26.63	27.21	26.45	27.12
4463	NYSE	MCO	Wed, Feb 10, 2010	26.71	27.06	26.24	26.66
4462	NYSE	MCO	Tue, Feb 9, 2010	26.75	27.02	26.53	26.76
4461	NYSE	MCO	Mon, Feb 8, 2010	27.28	27.40	26.47	26.48
4460	NYSE	MCO	Fri, Feb 5, 2010	26.52	27.36	26.41	27.34
4459	NYSE	MCO	Thu, Feb 4, 2010	27.68	27.68	26.35	26.39
4458	NYSE	MCO	Wed, Feb 3, 2010	28.24	28.45	28.01	28.10
4457	NYSE	MCO	Tue, Feb 2, 2010	27.88	28.54	27.80	28.37
4456	NYSE	MCO	Mon, Feb 1, 2010	27.84	28.15	27.74	27.92
4455	NYSE	MCO	Fri, Jan 29, 2010	28.44	28.60	27.58	27.59
4454	NYSE	MCO	Thu, Jan 28, 2010	29.01	29.01	28.15	28.32
4453	NYSE	MCO	Wed, Jan 27, 2010	27.30	29.18	27.16	28.83
4452	NYSE	MCO	Tue, Jan 26, 2010	26.21	26.69	26.20	26.63
4451	NYSE	MCO	Mon, Jan 25, 2010	27.08	27.29	26.29	26.33
4450	NYSE	MCO	Fri, Jan 22, 2010	27.24	27.78	26.91	26.97
4449	NYSE	MCO	Thu, Jan 21, 2010	27.77	27.95	27.32	27.32
4448	NYSE	MCO	Wed, Jan 20, 2010	27.58	27.97	27.39	27.63
4447	NYSE	MCO	Tue, Jan 19, 2010	27.56	27.76	27.29	27.70
4446	NYSE	MCO	Fri, Jan 15, 2010	27.67	27.77	27.24	27.42
4445	NYSE	MCO	Thu, Jan 14, 2010	27.66	27.80	27.09	27.78
4444	NYSE	MCO	Wed, Jan 13, 2010	26.92	27.76	26.65	27.68
4443	NYSE	MCO	Tue, Jan 12, 2010	26.53	26.92	26.31	26.82
4442	NYSE	MCO	Mon, Jan 11, 2010	26.88	26.95	26.50	26.68
4441	NYSE	MCO	Fri, Jan 8, 2010	26.20	26.85	26.12	26.84
4440	NYSE	MCO	Thu, Jan 7, 2010	26.32	26.52	26.25	26.34
4439	NYSE	MCO	Wed, Jan 6, 2010	26.60	26.90	26.41	26.42
4438	NYSE	MCO	Tue, Jan 5, 2010	27.16	27.30	26.68	26.99
4437	NYSE	MCO	Mon, Jan 4, 2010	26.94	27.28	26.82	27.27
4436	NYSE	MCO	Thu, Dec 31, 2009	27.16	27.26	26.79	26.80
4435	NYSE	MCO	Wed, Dec 30, 2009	26.99	27.25	26.84	27.19
4434	NYSE	MCO	Tue, Dec 29, 2009	27.28	27.39	26.86	27.11
4433	NYSE	MCO	Mon, Dec 28, 2009	27.79	27.79	27.03	27.15
4432	NYSE	MCO	Thu, Dec 24, 2009	27.47	27.81	27.27	27.67
4431	NYSE	MCO	Wed, Dec 23, 2009	27.27	27.50	26.99	27.36
4430	NYSE	MCO	Tue, Dec 22, 2009	27.29	27.40	27.13	27.36
4429	NYSE	MCO	Mon, Dec 21, 2009	26.81	27.19	26.75	27.16
4428	NYSE	MCO	Fri, Dec 18, 2009	27.29	27.31	26.44	26.78
4427	NYSE	MCO	Thu, Dec 17, 2009	26.54	27.21	26.49	27.11
4426	NYSE	MCO	Wed, Dec 16, 2009	25.96	26.92	25.96	26.87
4425	NYSE	MCO	Tue, Dec 15, 2009	26.20	26.47	25.84	25.99
4424	NYSE	MCO	Mon, Dec 14, 2009	26.97	27.00	26.47	26.56
4423	NYSE	MCO	Fri, Dec 11, 2009	25.28	26.98	25.12	26.69
4422	NYSE	MCO	Thu, Dec 10, 2009	24.99	25.42	24.77	25.15
4421	NYSE	MCO	Wed, Dec 9, 2009	24.62	24.97	24.33	24.95
4420	NYSE	MCO	Tue, Dec 8, 2009	24.87	25.10	24.60	24.70
4419	NYSE	MCO	Mon, Dec 7, 2009	25.22	25.48	24.93	25.04
4418	NYSE	MCO	Fri, Dec 4, 2009	24.02	25.76	23.85	25.36
4417	NYSE	MCO	Thu, Dec 3, 2009	23.59	23.75	23.38	23.54
4416	NYSE	MCO	Wed, Dec 2, 2009	23.40	23.58	23.24	23.55
4415	NYSE	MCO	Tue, Dec 1, 2009	23.49	23.49	23.01	23.40
4414	NYSE	MCO	Mon, Nov 30, 2009	22.91	23.24	22.90	23.23
4413	NYSE	MCO	Fri, Nov 27, 2009	22.85	23.19	22.71	22.94
4412	NYSE	MCO	Wed, Nov 25, 2009	23.56	23.68	23.06	23.46
4411	NYSE	MCO	Tue, Nov 24, 2009	22.98	23.75	22.98	23.57
4410	NYSE	MCO	Mon, Nov 23, 2009	23.15	23.50	22.92	22.98
4409	NYSE	MCO	Fri, Nov 20, 2009	23.06	23.22	22.56	22.95
4408	NYSE	MCO	Thu, Nov 19, 2009	23.52	23.67	22.83	23.19
4407	NYSE	MCO	Wed, Nov 18, 2009	23.63	23.75	23.46	23.68
4406	NYSE	MCO	Tue, Nov 17, 2009	24.09	24.09	23.40	23.65
4405	NYSE	MCO	Mon, Nov 16, 2009	23.88	24.17	23.75	23.98
4404	NYSE	MCO	Fri, Nov 13, 2009	23.80	23.85	23.40	23.59
4403	NYSE	MCO	Thu, Nov 12, 2009	24.10	24.43	23.68	23.73
4402	NYSE	MCO	Wed, Nov 11, 2009	23.86	24.47	23.86	24.13
4401	NYSE	MCO	Tue, Nov 10, 2009	24.47	24.47	23.46	23.78
4400	NYSE	MCO	Mon, Nov 9, 2009	24.11	24.61	23.96	24.60
4399	NYSE	MCO	Fri, Nov 6, 2009	23.51	24.18	23.42	23.86
4398	NYSE	MCO	Thu, Nov 5, 2009	23.46	23.85	23.38	23.82
4397	NYSE	MCO	Wed, Nov 4, 2009	23.21	23.91	23.11	23.39
4396	NYSE	MCO	Tue, Nov 3, 2009	22.84	23.27	22.58	23.06
4395	NYSE	MCO	Mon, Nov 2, 2009	23.38	23.52	22.81	23.10
4394	NYSE	MCO	Fri, Oct 30, 2009	24.19	24.89	23.63	23.68
4393	NYSE	MCO	Thu, Oct 29, 2009	25.26	25.37	23.88	24.27
4392	NYSE	MCO	Wed, Oct 28, 2009	25.23	25.66	24.49	24.62
4391	NYSE	MCO	Tue, Oct 27, 2009	24.89	25.50	24.89	25.18
4390	NYSE	MCO	Mon, Oct 26, 2009	25.01	25.50	24.68	25.10
4389	NYSE	MCO	Fri, Oct 23, 2009	25.51	25.65	24.82	25.03
4388	NYSE	MCO	Thu, Oct 22, 2009	25.21	25.63	25.11	25.58
4387	NYSE	MCO	Wed, Oct 21, 2009	24.81	25.58	24.70	25.11
4386	NYSE	MCO	Tue, Oct 20, 2009	24.04	25.04	23.65	24.94
4385	NYSE	MCO	Mon, Oct 19, 2009	24.13	25.28	23.94	24.00
4384	NYSE	MCO	Fri, Oct 16, 2009	23.60	24.18	23.14	24.02
4383	NYSE	MCO	Thu, Oct 15, 2009	23.58	23.98	23.53	23.96
4382	NYSE	MCO	Wed, Oct 14, 2009	23.00	23.63	22.85	23.59
4381	NYSE	MCO	Tue, Oct 13, 2009	22.65	22.82	22.26	22.58
4380	NYSE	MCO	Mon, Oct 12, 2009	22.48	22.84	22.17	22.79
4379	NYSE	MCO	Fri, Oct 9, 2009	21.95	22.50	21.95	22.35
4378	NYSE	MCO	Thu, Oct 8, 2009	21.15	22.29	20.86	22.03
4377	NYSE	MCO	Wed, Oct 7, 2009	20.54	20.84	20.47	20.84
4376	NYSE	MCO	Tue, Oct 6, 2009	20.30	20.85	20.10	20.54
4375	NYSE	MCO	Mon, Oct 5, 2009	19.80	20.14	19.61	20.02
4374	NYSE	MCO	Fri, Oct 2, 2009	20.04	20.33	19.44	19.61
4373	NYSE	MCO	Thu, Oct 1, 2009	20.46	20.58	19.80	20.39
4372	NYSE	MCO	Wed, Sep 30, 2009	20.21	20.56	19.06	20.46
4371	NYSE	MCO	Tue, Sep 29, 2009	18.91	21.87	18.82	20.81
4370	NYSE	MCO	Mon, Sep 28, 2009	18.96	19.13	18.58	18.77
4369	NYSE	MCO	Fri, Sep 25, 2009	19.55	19.62	18.50	18.85
4368	NYSE	MCO	Thu, Sep 24, 2009	20.56	20.89	19.13	19.58
4367	NYSE	MCO	Wed, Sep 23, 2009	21.98	21.98	20.41	20.49
4366	NYSE	MCO	Tue, Sep 22, 2009	22.21	22.79	22.00	22.36
4365	NYSE	MCO	Mon, Sep 21, 2009	23.28	23.30	22.10	22.24
4364	NYSE	MCO	Fri, Sep 18, 2009	24.18	24.43	23.55	23.59
4363	NYSE	MCO	Thu, Sep 17, 2009	25.29	25.48	23.84	24.09
4362	NYSE	MCO	Wed, Sep 16, 2009	25.07	25.93	24.94	25.92
4361	NYSE	MCO	Tue, Sep 15, 2009	25.21	25.37	24.77	25.10
4360	NYSE	MCO	Mon, Sep 14, 2009	24.98	25.19	24.58	25.18
4359	NYSE	MCO	Fri, Sep 11, 2009	24.66	25.36	24.50	25.24
4358	NYSE	MCO	Thu, Sep 10, 2009	24.45	24.84	24.11	24.69
4357	NYSE	MCO	Wed, Sep 9, 2009	23.64	24.59	23.27	24.55
4356	NYSE	MCO	Tue, Sep 8, 2009	23.42	24.25	23.25	23.65
4355	NYSE	MCO	Fri, Sep 4, 2009	24.06	24.58	23.74	24.42
4354	NYSE	MCO	Thu, Sep 3, 2009	26.04	26.07	22.99	24.26
4353	NYSE	MCO	Wed, Sep 2, 2009	26.23	26.37	25.84	26.10
4352	NYSE	MCO	Tue, Sep 1, 2009	26.90	27.75	26.31	26.42
4351	NYSE	MCO	Mon, Aug 31, 2009	27.23	27.39	26.78	27.24
4350	NYSE	MCO	Fri, Aug 28, 2009	27.71	27.97	27.06	27.56
4349	NYSE	MCO	Thu, Aug 27, 2009	26.55	27.52	26.40	27.48
4348	NYSE	MCO	Wed, Aug 26, 2009	26.60	26.81	26.36	26.71
4347	NYSE	MCO	Tue, Aug 25, 2009	26.84	27.29	26.68	26.80
4346	NYSE	MCO	Mon, Aug 24, 2009	26.06	27.30	26.06	26.64
4345	NYSE	MCO	Fri, Aug 21, 2009	25.51	26.20	25.25	26.05
4344	NYSE	MCO	Thu, Aug 20, 2009	24.78	25.38	24.68	25.31
4343	NYSE	MCO	Wed, Aug 19, 2009	23.66	25.02	23.66	25.02
4342	NYSE	MCO	Tue, Aug 18, 2009	23.71	24.14	23.71	23.94
4341	NYSE	MCO	Mon, Aug 17, 2009	24.09	24.22	23.51	23.64
4340	NYSE	MCO	Fri, Aug 14, 2009	24.93	25.00	24.22	24.52
4339	NYSE	MCO	Thu, Aug 13, 2009	25.15	25.15	24.24	24.85
4338	NYSE	MCO	Wed, Aug 12, 2009	24.74	25.38	24.39	25.04
4337	NYSE	MCO	Tue, Aug 11, 2009	24.93	25.21	24.39	24.65
4336	NYSE	MCO	Mon, Aug 10, 2009	25.16	25.71	24.92	25.22
4335	NYSE	MCO	Fri, Aug 7, 2009	24.74	25.61	24.38	25.51
4334	NYSE	MCO	Thu, Aug 6, 2009	24.99	24.99	24.17	24.43
4333	NYSE	MCO	Wed, Aug 5, 2009	25.20	25.41	24.28	24.69
4332	NYSE	MCO	Tue, Aug 4, 2009	24.01	25.11	23.88	25.09
4331	NYSE	MCO	Mon, Aug 3, 2009	24.09	24.57	23.45	24.07
4330	NYSE	MCO	Fri, Jul 31, 2009	24.03	24.18	23.69	23.74
4329	NYSE	MCO	Thu, Jul 30, 2009	25.81	26.03	23.92	23.98
4328	NYSE	MCO	Wed, Jul 29, 2009	27.27	27.60	25.38	25.52
4327	NYSE	MCO	Tue, Jul 28, 2009	26.66	27.69	26.52	27.62
4326	NYSE	MCO	Mon, Jul 27, 2009	25.93	26.75	25.22	26.75
4325	NYSE	MCO	Fri, Jul 24, 2009	25.17	25.96	25.13	25.93
4324	NYSE	MCO	Thu, Jul 23, 2009	24.02	26.12	23.70	25.52
4323	NYSE	MCO	Wed, Jul 22, 2009	27.00	27.38	26.33	26.52
4322	NYSE	MCO	Tue, Jul 21, 2009	28.64	28.87	25.87	26.80
4321	NYSE	MCO	Mon, Jul 20, 2009	29.40	29.40	28.41	28.60
4320	NYSE	MCO	Fri, Jul 17, 2009	29.03	29.41	28.85	29.03
4319	NYSE	MCO	Thu, Jul 16, 2009	28.70	29.26	28.55	29.06
4318	NYSE	MCO	Wed, Jul 15, 2009	28.71	29.53	28.42	28.73
4317	NYSE	MCO	Tue, Jul 14, 2009	27.46	28.12	27.21	27.96
4316	NYSE	MCO	Mon, Jul 13, 2009	26.46	27.56	26.08	27.52
4315	NYSE	MCO	Fri, Jul 10, 2009	26.48	26.75	26.12	26.31
4314	NYSE	MCO	Thu, Jul 9, 2009	27.01	27.01	26.26	26.65
4313	NYSE	MCO	Wed, Jul 8, 2009	26.38	26.93	26.11	26.51
4312	NYSE	MCO	Tue, Jul 7, 2009	27.12	27.39	26.04	26.11
4311	NYSE	MCO	Mon, Jul 6, 2009	25.55	26.49	25.55	26.44
4310	NYSE	MCO	Thu, Jul 2, 2009	26.68	26.68	25.68	25.68
4309	NYSE	MCO	Wed, Jul 1, 2009	26.28	27.26	26.18	26.92
4308	NYSE	MCO	Tue, Jun 30, 2009	26.43	26.45	25.07	26.35
4307	NYSE	MCO	Mon, Jun 29, 2009	25.98	26.61	25.54	26.48
4306	NYSE	MCO	Fri, Jun 26, 2009	25.65	26.16	25.46	26.01
4305	NYSE	MCO	Thu, Jun 25, 2009	25.76	25.76	25.20	25.66
4304	NYSE	MCO	Wed, Jun 24, 2009	25.39	26.07	25.22	25.71
4303	NYSE	MCO	Tue, Jun 23, 2009	24.88	25.30	24.50	25.14
4302	NYSE	MCO	Mon, Jun 22, 2009	25.76	25.84	24.46	24.47
4301	NYSE	MCO	Fri, Jun 19, 2009	26.20	26.72	25.80	26.04
4300	NYSE	MCO	Thu, Jun 18, 2009	26.49	26.60	25.70	25.93
4299	NYSE	MCO	Wed, Jun 17, 2009	25.50	27.07	25.16	26.44
4298	NYSE	MCO	Tue, Jun 16, 2009	26.78	27.03	25.62	25.67
4297	NYSE	MCO	Mon, Jun 15, 2009	28.09	28.41	26.36	26.48
4296	NYSE	MCO	Fri, Jun 12, 2009	28.57	28.76	27.97	28.34
4295	NYSE	MCO	Thu, Jun 11, 2009	29.04	29.40	28.56	28.62
4294	NYSE	MCO	Wed, Jun 10, 2009	29.88	29.94	28.65	29.10
4293	NYSE	MCO	Tue, Jun 9, 2009	28.73	29.53	28.64	29.33
4292	NYSE	MCO	Mon, Jun 8, 2009	28.61	29.14	28.08	28.71
4291	NYSE	MCO	Fri, Jun 5, 2009	29.23	29.77	28.72	28.94
4290	NYSE	MCO	Thu, Jun 4, 2009	28.96	28.97	28.21	28.87
4289	NYSE	MCO	Wed, Jun 3, 2009	28.18	28.80	27.95	28.75
4288	NYSE	MCO	Tue, Jun 2, 2009	28.36	28.76	28.12	28.64
4287	NYSE	MCO	Mon, Jun 1, 2009	27.51	28.79	27.44	28.55
4286	NYSE	MCO	Fri, May 29, 2009	26.77	27.47	26.65	27.39
4285	NYSE	MCO	Thu, May 28, 2009	27.01	27.51	25.68	26.89
4284	NYSE	MCO	Wed, May 27, 2009	28.96	29.39	28.10	28.15
4283	NYSE	MCO	Tue, May 26, 2009	27.69	29.11	27.40	28.93
4282	NYSE	MCO	Fri, May 22, 2009	28.27	28.54	27.80	27.89
4281	NYSE	MCO	Thu, May 21, 2009	28.23	28.44	27.66	28.11
4280	NYSE	MCO	Wed, May 20, 2009	29.79	29.96	28.58	28.73
4279	NYSE	MCO	Tue, May 19, 2009	29.55	29.92	29.20	29.38
4278	NYSE	MCO	Mon, May 18, 2009	28.87	29.85	28.33	29.71
4277	NYSE	MCO	Fri, May 15, 2009	28.06	29.15	27.18	28.40
4276	NYSE	MCO	Thu, May 14, 2009	27.48	28.63	27.48	28.40
4275	NYSE	MCO	Wed, May 13, 2009	29.35	29.39	27.74	27.88
4274	NYSE	MCO	Tue, May 12, 2009	31.17	31.54	29.61	29.95
4273	NYSE	MCO	Mon, May 11, 2009	30.49	31.71	30.09	31.06
4272	NYSE	MCO	Fri, May 8, 2009	30.45	31.23	29.89	31.23
4271	NYSE	MCO	Thu, May 7, 2009	31.78	31.78	29.45	29.61
4270	NYSE	MCO	Wed, May 6, 2009	31.56	31.57	30.77	31.13
4269	NYSE	MCO	Tue, May 5, 2009	30.04	31.79	29.90	31.20
4268	NYSE	MCO	Mon, May 4, 2009	29.47	30.39	29.42	30.30
4267	NYSE	MCO	Fri, May 1, 2009	29.22	29.67	29.05	29.50
4266	NYSE	MCO	Thu, Apr 30, 2009	29.13	30.00	29.13	29.52
4265	NYSE	MCO	Wed, Apr 29, 2009	28.16	29.50	28.14	28.79
4264	NYSE	MCO	Tue, Apr 28, 2009	28.96	28.96	27.40	27.49
4263	NYSE	MCO	Mon, Apr 27, 2009	28.40	29.82	28.21	29.62
4262	NYSE	MCO	Fri, Apr 24, 2009	27.88	28.99	27.39	28.84
4261	NYSE	MCO	Thu, Apr 23, 2009	27.81	28.00	26.80	27.90
4260	NYSE	MCO	Wed, Apr 22, 2009	26.74	28.16	26.57	27.23
4259	NYSE	MCO	Tue, Apr 21, 2009	26.93	27.71	26.48	27.63
4258	NYSE	MCO	Mon, Apr 20, 2009	27.90	28.19	27.02	27.06
4257	NYSE	MCO	Fri, Apr 17, 2009	27.06	28.86	26.88	28.65
4256	NYSE	MCO	Thu, Apr 16, 2009	25.00	27.56	24.56	27.36
4255	NYSE	MCO	Wed, Apr 15, 2009	23.55	24.39	23.50	24.35
4254	NYSE	MCO	Tue, Apr 14, 2009	24.52	25.10	24.01	24.12
4253	NYSE	MCO	Mon, Apr 13, 2009	24.10	25.66	23.23	25.46
4252	NYSE	MCO	Thu, Apr 9, 2009	23.44	24.58	23.03	24.49
4251	NYSE	MCO	Wed, Apr 8, 2009	22.39	22.83	22.18	22.74
4250	NYSE	MCO	Tue, Apr 7, 2009	22.58	22.75	22.18	22.20
4249	NYSE	MCO	Mon, Apr 6, 2009	23.17	23.20	22.42	23.07
4248	NYSE	MCO	Fri, Apr 3, 2009	23.23	23.61	21.95	23.54
4247	NYSE	MCO	Thu, Apr 2, 2009	22.70	23.13	21.63	22.14
4246	NYSE	MCO	Wed, Apr 1, 2009	22.49	23.41	21.21	21.54
4245	NYSE	MCO	Tue, Mar 31, 2009	22.21	23.52	22.00	22.92
4244	NYSE	MCO	Mon, Mar 30, 2009	22.14	22.79	21.67	21.90
4243	NYSE	MCO	Fri, Mar 27, 2009	23.36	23.77	22.74	23.30
4242	NYSE	MCO	Thu, Mar 26, 2009	22.57	23.51	22.08	23.41
4241	NYSE	MCO	Wed, Mar 25, 2009	21.82	22.63	21.38	22.24
4240	NYSE	MCO	Tue, Mar 24, 2009	19.91	22.07	19.80	21.88
4239	NYSE	MCO	Mon, Mar 23, 2009	19.13	20.69	19.04	20.65
4238	NYSE	MCO	Fri, Mar 20, 2009	19.29	19.74	18.72	18.78
4237	NYSE	MCO	Thu, Mar 19, 2009	20.04	20.04	18.99	19.06
4236	NYSE	MCO	Wed, Mar 18, 2009	18.77	19.75	18.35	19.68
4235	NYSE	MCO	Tue, Mar 17, 2009	18.05	18.86	17.75	18.86
4234	NYSE	MCO	Mon, Mar 16, 2009	18.51	18.88	17.98	18.10
4233	NYSE	MCO	Fri, Mar 13, 2009	18.21	18.42	17.80	18.26
4232	NYSE	MCO	Thu, Mar 12, 2009	17.90	18.27	17.35	18.18
4231	NYSE	MCO	Wed, Mar 11, 2009	17.91	18.18	17.31	17.88
4230	NYSE	MCO	Tue, Mar 10, 2009	16.55	18.06	16.32	18.04
4229	NYSE	MCO	Mon, Mar 9, 2009	15.73	16.66	15.69	16.13
4228	NYSE	MCO	Fri, Mar 6, 2009	16.56	16.56	15.57	16.04
4227	NYSE	MCO	Thu, Mar 5, 2009	16.22	16.65	16.13	16.36
4226	NYSE	MCO	Wed, Mar 4, 2009	16.47	17.17	16.11	16.78
4225	NYSE	MCO	Tue, Mar 3, 2009	16.91	17.23	15.75	16.14
4224	NYSE	MCO	Mon, Mar 2, 2009	17.61	17.71	16.51	16.54
4223	NYSE	MCO	Fri, Feb 27, 2009	17.49	18.29	17.49	17.95
4222	NYSE	MCO	Thu, Feb 26, 2009	18.37	18.85	17.87	18.01
4221	NYSE	MCO	Wed, Feb 25, 2009	18.04	18.63	17.50	18.07
4220	NYSE	MCO	Tue, Feb 24, 2009	17.92	18.65	17.65	18.50
4219	NYSE	MCO	Mon, Feb 23, 2009	20.09	20.09	17.74	17.89
4218	NYSE	MCO	Fri, Feb 20, 2009	21.54	21.56	18.43	19.16
4217	NYSE	MCO	Thu, Feb 19, 2009	22.56	23.15	21.96	22.07
4216	NYSE	MCO	Wed, Feb 18, 2009	23.03	23.40	22.11	22.30
4215	NYSE	MCO	Tue, Feb 17, 2009	22.84	23.78	22.75	22.90
4214	NYSE	MCO	Fri, Feb 13, 2009	23.80	24.51	22.78	23.87
4213	NYSE	MCO	Thu, Feb 12, 2009	24.16	24.36	22.93	23.96
4212	NYSE	MCO	Wed, Feb 11, 2009	24.93	25.06	24.25	24.82
4211	NYSE	MCO	Tue, Feb 10, 2009	24.61	26.38	24.35	24.75
4210	NYSE	MCO	Mon, Feb 9, 2009	24.84	25.30	24.45	24.98
4209	NYSE	MCO	Fri, Feb 6, 2009	23.26	24.97	23.12	24.85
4208	NYSE	MCO	Thu, Feb 5, 2009	22.40	24.39	22.06	23.19
4207	NYSE	MCO	Wed, Feb 4, 2009	21.96	22.83	21.53	22.12
4206	NYSE	MCO	Tue, Feb 3, 2009	21.43	22.07	21.05	21.76
4205	NYSE	MCO	Mon, Feb 2, 2009	20.74	21.72	20.71	21.53
4204	NYSE	MCO	Fri, Jan 30, 2009	22.29	22.50	21.13	21.42
4203	NYSE	MCO	Thu, Jan 29, 2009	22.74	23.30	21.88	21.98
4202	NYSE	MCO	Wed, Jan 28, 2009	22.19	23.55	22.16	23.41
4201	NYSE	MCO	Tue, Jan 27, 2009	21.30	22.18	20.91	22.04
4200	NYSE	MCO	Mon, Jan 26, 2009	21.58	21.85	20.54	21.04
4199	NYSE	MCO	Fri, Jan 23, 2009	20.28	21.65	20.19	21.26
4198	NYSE	MCO	Thu, Jan 22, 2009	20.72	21.68	20.20	21.06
4197	NYSE	MCO	Wed, Jan 21, 2009	20.34	20.87	19.02	20.71
4196	NYSE	MCO	Tue, Jan 20, 2009	21.49	21.90	19.42	19.54
4195	NYSE	MCO	Fri, Jan 16, 2009	23.32	23.49	20.89	21.39
4194	NYSE	MCO	Thu, Jan 15, 2009	23.70	23.83	21.69	22.46
4193	NYSE	MCO	Wed, Jan 14, 2009	22.45	24.29	22.35	23.80
4192	NYSE	MCO	Tue, Jan 13, 2009	22.63	23.25	22.52	23.03
4191	NYSE	MCO	Mon, Jan 12, 2009	22.91	23.27	22.56	22.99
4190	NYSE	MCO	Fri, Jan 9, 2009	22.76	23.35	22.36	23.03
4189	NYSE	MCO	Thu, Jan 8, 2009	22.58	22.72	21.83	22.65
4188	NYSE	MCO	Wed, Jan 7, 2009	22.60	23.05	22.46	22.76
4187	NYSE	MCO	Tue, Jan 6, 2009	22.40	23.44	22.27	22.98
4186	NYSE	MCO	Mon, Jan 5, 2009	21.94	22.34	21.37	22.17
4185	NYSE	MCO	Fri, Jan 2, 2009	20.66	22.55	19.83	22.16
4184	NYSE	MCO	Wed, Dec 31, 2008	20.03	20.35	19.60	20.09
4183	NYSE	MCO	Tue, Dec 30, 2008	19.88	20.11	19.66	20.07
4182	NYSE	MCO	Mon, Dec 29, 2008	20.55	20.60	19.66	19.84
4181	NYSE	MCO	Fri, Dec 26, 2008	20.94	21.44	20.37	20.56
4180	NYSE	MCO	Wed, Dec 24, 2008	20.98	21.09	20.20	20.85
4179	NYSE	MCO	Tue, Dec 23, 2008	22.00	22.27	20.71	20.93
4178	NYSE	MCO	Mon, Dec 22, 2008	23.41	23.41	21.17	21.26
4177	NYSE	MCO	Fri, Dec 19, 2008	21.90	23.30	21.50	23.02
4176	NYSE	MCO	Thu, Dec 18, 2008	22.02	22.46	21.36	21.75
4175	NYSE	MCO	Wed, Dec 17, 2008	21.16	22.71	20.60	21.91
4174	NYSE	MCO	Tue, Dec 16, 2008	20.75	21.64	20.37	21.57
4173	NYSE	MCO	Mon, Dec 15, 2008	21.11	21.43	19.82	20.16
4172	NYSE	MCO	Fri, Dec 12, 2008	20.54	21.23	20.05	21.15
4171	NYSE	MCO	Thu, Dec 11, 2008	21.58	22.70	20.85	21.16
4170	NYSE	MCO	Wed, Dec 10, 2008	22.34	23.16	21.65	22.41
4169	NYSE	MCO	Tue, Dec 9, 2008	22.31	23.19	21.92	22.21
4168	NYSE	MCO	Mon, Dec 8, 2008	22.69	23.36	22.52	23.17
4167	NYSE	MCO	Fri, Dec 5, 2008	20.85	22.28	19.75	22.13
4166	NYSE	MCO	Thu, Dec 4, 2008	20.91	22.68	20.59	21.03
4165	NYSE	MCO	Wed, Dec 3, 2008	19.74	21.57	19.48	21.46
4164	NYSE	MCO	Tue, Dec 2, 2008	18.48	20.51	18.35	20.39
4163	NYSE	MCO	Mon, Dec 1, 2008	21.04	21.23	18.74	18.83
4162	NYSE	MCO	Fri, Nov 28, 2008	21.26	21.73	20.18	21.71
4161	NYSE	MCO	Wed, Nov 26, 2008	19.59	21.47	19.21	21.30
4160	NYSE	MCO	Tue, Nov 25, 2008	20.58	20.58	18.38	19.98
4159	NYSE	MCO	Mon, Nov 24, 2008	18.66	20.22	17.63	20.00
4158	NYSE	MCO	Fri, Nov 21, 2008	16.16	19.78	15.48	17.77
4157	NYSE	MCO	Thu, Nov 20, 2008	16.81	17.93	15.41	15.63
4156	NYSE	MCO	Wed, Nov 19, 2008	19.08	19.08	17.09	17.25
4155	NYSE	MCO	Tue, Nov 18, 2008	18.51	19.17	18.05	19.11
4154	NYSE	MCO	Mon, Nov 17, 2008	19.12	19.92	18.54	18.88
4153	NYSE	MCO	Fri, Nov 14, 2008	21.62	21.92	19.27	19.33
4152	NYSE	MCO	Thu, Nov 13, 2008	19.39	22.26	18.76	22.15
4151	NYSE	MCO	Wed, Nov 12, 2008	20.32	20.42	19.03	19.11
4150	NYSE	MCO	Tue, Nov 11, 2008	21.05	21.62	20.10	20.71
4149	NYSE	MCO	Mon, Nov 10, 2008	23.22	23.75	21.15	21.42
4148	NYSE	MCO	Fri, Nov 7, 2008	22.81	23.63	22.41	23.01
4147	NYSE	MCO	Thu, Nov 6, 2008	22.42	24.06	22.39	22.64
4146	NYSE	MCO	Wed, Nov 5, 2008	24.54	25.23	22.98	23.15
4145	NYSE	MCO	Tue, Nov 4, 2008	25.90	26.89	24.73	25.37
4144	NYSE	MCO	Mon, Nov 3, 2008	25.47	26.05	25.14	25.50
4143	NYSE	MCO	Fri, Oct 31, 2008	23.72	26.09	23.39	25.60
4142	NYSE	MCO	Thu, Oct 30, 2008	22.23	24.21	21.60	23.97
4141	NYSE	MCO	Wed, Oct 29, 2008	19.96	22.43	19.64	21.05
4140	NYSE	MCO	Tue, Oct 28, 2008	18.53	20.61	17.75	20.61
4139	NYSE	MCO	Mon, Oct 27, 2008	18.69	19.99	17.96	17.96
4138	NYSE	MCO	Fri, Oct 24, 2008	19.14	20.80	18.84	19.29
4137	NYSE	MCO	Thu, Oct 23, 2008	21.35	21.82	19.65	21.14
4136	NYSE	MCO	Wed, Oct 22, 2008	23.01	23.58	20.06	21.61
4135	NYSE	MCO	Tue, Oct 21, 2008	25.87	26.05	23.94	24.30
4134	NYSE	MCO	Mon, Oct 20, 2008	25.03	26.51	24.50	26.25
4133	NYSE	MCO	Fri, Oct 17, 2008	22.68	26.00	22.68	24.96
4132	NYSE	MCO	Thu, Oct 16, 2008	24.62	25.20	23.14	25.02
4131	NYSE	MCO	Wed, Oct 15, 2008	26.71	27.27	24.38	24.42
4130	NYSE	MCO	Tue, Oct 14, 2008	26.15	27.92	25.83	27.55
4129	NYSE	MCO	Mon, Oct 13, 2008	24.76	25.00	23.70	24.82
4128	NYSE	MCO	Fri, Oct 10, 2008	21.76	23.87	20.29	23.26
4127	NYSE	MCO	Thu, Oct 9, 2008	27.19	27.20	23.59	23.92
4126	NYSE	MCO	Wed, Oct 8, 2008	26.75	28.98	26.00	27.00
4125	NYSE	MCO	Tue, Oct 7, 2008	28.35	29.99	27.58	27.58
4124	NYSE	MCO	Mon, Oct 6, 2008	29.00	29.98	28.00	28.28
4123	NYSE	MCO	Fri, Oct 3, 2008	31.37	32.77	29.61	30.00
4122	NYSE	MCO	Thu, Oct 2, 2008	32.60	33.48	30.03	30.12
4121	NYSE	MCO	Wed, Oct 1, 2008	33.96	33.96	31.60	32.00
4120	NYSE	MCO	Tue, Sep 30, 2008	31.99	34.64	30.00	34.00
4119	NYSE	MCO	Mon, Sep 29, 2008	32.51	34.35	31.02	31.02
4118	NYSE	MCO	Fri, Sep 26, 2008	33.54	34.40	32.80	33.20
4117	NYSE	MCO	Thu, Sep 25, 2008	34.55	35.00	33.24	33.90
4116	NYSE	MCO	Wed, Sep 24, 2008	34.65	34.98	33.22	34.37
4115	NYSE	MCO	Tue, Sep 23, 2008	34.74	34.77	34.03	34.31
4114	NYSE	MCO	Mon, Sep 22, 2008	38.00	38.00	34.29	34.41
4113	NYSE	MCO	Fri, Sep 19, 2008	38.85	39.99	35.79	36.14
4112	NYSE	MCO	Thu, Sep 18, 2008	34.58	36.60	32.28	36.60
4111	NYSE	MCO	Wed, Sep 17, 2008	36.19	36.94	33.77	34.11
4110	NYSE	MCO	Tue, Sep 16, 2008	35.37	37.20	34.73	37.20
4109	NYSE	MCO	Mon, Sep 15, 2008	36.88	38.23	36.16	36.20
4108	NYSE	MCO	Fri, Sep 12, 2008	38.30	39.19	37.94	38.62
4107	NYSE	MCO	Thu, Sep 11, 2008	38.29	39.24	37.22	39.22
4106	NYSE	MCO	Wed, Sep 10, 2008	39.75	40.02	37.93	39.02
4105	NYSE	MCO	Tue, Sep 9, 2008	41.11	42.41	39.56	39.56
4104	NYSE	MCO	Mon, Sep 8, 2008	41.49	42.43	40.81	41.52
4103	NYSE	MCO	Fri, Sep 5, 2008	39.39	39.98	38.01	39.20
4102	NYSE	MCO	Thu, Sep 4, 2008	40.79	41.50	39.67	39.81
4101	NYSE	MCO	Wed, Sep 3, 2008	40.53	41.35	40.13	41.25
4100	NYSE	MCO	Tue, Sep 2, 2008	41.04	43.07	40.89	41.10
4099	NYSE	MCO	Fri, Aug 29, 2008	39.83	41.12	39.80	40.66
4098	NYSE	MCO	Thu, Aug 28, 2008	39.58	40.82	39.26	40.52
4097	NYSE	MCO	Wed, Aug 27, 2008	38.18	39.55	37.95	39.55
4096	NYSE	MCO	Tue, Aug 26, 2008	37.54	38.45	37.54	38.35
4095	NYSE	MCO	Mon, Aug 25, 2008	38.84	38.84	37.70	38.03
4094	NYSE	MCO	Fri, Aug 22, 2008	37.62	39.14	37.62	39.12
4093	NYSE	MCO	Thu, Aug 21, 2008	36.38	37.63	36.25	37.31
4092	NYSE	MCO	Wed, Aug 20, 2008	37.57	38.25	36.65	36.88
4091	NYSE	MCO	Tue, Aug 19, 2008	38.43	38.45	37.03	37.58
4090	NYSE	MCO	Mon, Aug 18, 2008	40.19	40.19	38.53	38.72
4089	NYSE	MCO	Fri, Aug 15, 2008	39.39	40.95	39.38	40.03
4088	NYSE	MCO	Thu, Aug 14, 2008	37.50	39.52	37.50	39.38
4087	NYSE	MCO	Wed, Aug 13, 2008	38.32	38.58	37.31	38.27
4086	NYSE	MCO	Tue, Aug 12, 2008	39.96	40.28	38.47	38.62
4085	NYSE	MCO	Mon, Aug 11, 2008	38.87	40.71	38.60	40.39
4084	NYSE	MCO	Fri, Aug 8, 2008	37.76	39.67	37.63	39.36
4083	NYSE	MCO	Thu, Aug 7, 2008	38.10	38.75	37.44	37.86
4082	NYSE	MCO	Wed, Aug 6, 2008	37.81	38.44	36.98	38.44
4081	NYSE	MCO	Tue, Aug 5, 2008	36.89	38.06	36.36	37.99
4080	NYSE	MCO	Mon, Aug 4, 2008	36.94	36.96	35.16	36.28
4079	NYSE	MCO	Fri, Aug 1, 2008	35.36	35.76	33.83	35.61
4078	NYSE	MCO	Thu, Jul 31, 2008	34.72	35.95	34.22	34.81
4077	NYSE	MCO	Wed, Jul 30, 2008	37.50	38.50	34.43	35.24
4076	NYSE	MCO	Tue, Jul 29, 2008	33.51	36.17	33.51	36.15
4075	NYSE	MCO	Mon, Jul 28, 2008	34.07	34.89	33.40	33.55
4074	NYSE	MCO	Fri, Jul 25, 2008	34.63	35.06	33.87	34.12
4073	NYSE	MCO	Thu, Jul 24, 2008	36.99	36.99	34.00	34.21
4072	NYSE	MCO	Wed, Jul 23, 2008	35.42	36.90	35.30	35.97
4071	NYSE	MCO	Tue, Jul 22, 2008	33.51	35.88	32.91	35.71
4070	NYSE	MCO	Mon, Jul 21, 2008	34.90	35.39	33.93	34.15
4069	NYSE	MCO	Fri, Jul 18, 2008	35.11	35.71	34.71	35.14
4068	NYSE	MCO	Thu, Jul 17, 2008	33.49	35.16	33.36	34.79
4067	NYSE	MCO	Wed, Jul 16, 2008	31.00	33.45	30.75	33.23
4066	NYSE	MCO	Tue, Jul 15, 2008	30.75	31.90	29.81	30.97
4065	NYSE	MCO	Mon, Jul 14, 2008	31.36	32.47	30.90	31.17
4064	NYSE	MCO	Fri, Jul 11, 2008	32.47	32.79	29.45	31.00
4063	NYSE	MCO	Thu, Jul 10, 2008	30.99	33.07	30.50	32.92
4062	NYSE	MCO	Wed, Jul 9, 2008	33.43	34.40	32.11	32.46
4061	NYSE	MCO	Tue, Jul 8, 2008	32.30	33.92	31.50	33.45
4060	NYSE	MCO	Mon, Jul 7, 2008	34.15	34.63	32.65	33.07
4059	NYSE	MCO	Thu, Jul 3, 2008	33.67	34.15	32.83	33.94
4058	NYSE	MCO	Wed, Jul 2, 2008	34.00	34.93	33.31	33.45
4057	NYSE	MCO	Tue, Jul 1, 2008	31.85	34.82	31.54	33.93
4056	NYSE	MCO	Mon, Jun 30, 2008	34.47	35.56	34.06	34.44
4055	NYSE	MCO	Fri, Jun 27, 2008	34.57	35.21	34.22	34.73
4054	NYSE	MCO	Thu, Jun 26, 2008	36.01	36.01	34.94	35.01
4053	NYSE	MCO	Wed, Jun 25, 2008	35.60	37.29	35.46	36.55
4052	NYSE	MCO	Tue, Jun 24, 2008	36.31	36.69	35.14	35.56
4051	NYSE	MCO	Mon, Jun 23, 2008	38.06	38.15	36.31	36.52
4050	NYSE	MCO	Fri, Jun 20, 2008	38.15	38.55	37.02	37.92
4049	NYSE	MCO	Thu, Jun 19, 2008	37.76	38.57	36.57	38.50
4048	NYSE	MCO	Wed, Jun 18, 2008	37.84	38.24	37.16	37.86
4047	NYSE	MCO	Tue, Jun 17, 2008	39.86	40.17	38.10	38.11
4046	NYSE	MCO	Mon, Jun 16, 2008	39.54	39.91	38.89	39.57
4045	NYSE	MCO	Fri, Jun 13, 2008	40.00	40.25	38.62	39.73
4044	NYSE	MCO	Thu, Jun 12, 2008	39.05	39.97	38.74	39.29
4043	NYSE	MCO	Wed, Jun 11, 2008	39.01	40.05	38.04	38.45
4042	NYSE	MCO	Tue, Jun 10, 2008	37.83	39.93	37.76	39.59
4041	NYSE	MCO	Mon, Jun 9, 2008	38.29	39.71	37.85	38.11
4040	NYSE	MCO	Fri, Jun 6, 2008	40.89	40.96	39.08	39.13
4039	NYSE	MCO	Thu, Jun 5, 2008	39.70	41.70	39.50	41.38
4038	NYSE	MCO	Wed, Jun 4, 2008	38.20	41.15	37.83	39.63
4037	NYSE	MCO	Tue, Jun 3, 2008	36.72	38.64	36.49	38.45
4036	NYSE	MCO	Mon, Jun 2, 2008	36.86	37.32	35.84	36.65
4035	NYSE	MCO	Fri, May 30, 2008	37.63	37.63	36.89	37.08
4034	NYSE	MCO	Thu, May 29, 2008	36.14	37.57	35.95	37.44
4033	NYSE	MCO	Wed, May 28, 2008	34.85	36.83	34.85	36.20
4032	NYSE	MCO	Tue, May 27, 2008	33.90	35.25	33.31	34.87
4031	NYSE	MCO	Fri, May 23, 2008	33.61	34.70	33.14	34.16
4030	NYSE	MCO	Thu, May 22, 2008	35.35	35.74	33.17	34.51
4029	NYSE	MCO	Wed, May 21, 2008	43.17	43.17	36.25	36.91
4028	NYSE	MCO	Tue, May 20, 2008	45.31	45.35	43.58	43.90
4027	NYSE	MCO	Mon, May 19, 2008	44.78	46.36	44.65	45.77
4026	NYSE	MCO	Fri, May 16, 2008	44.74	45.30	44.15	45.00
4025	NYSE	MCO	Thu, May 15, 2008	43.10	44.82	42.73	44.59
4024	NYSE	MCO	Wed, May 14, 2008	42.98	43.76	42.72	43.41
4023	NYSE	MCO	Tue, May 13, 2008	41.49	43.09	41.23	42.73
4022	NYSE	MCO	Mon, May 12, 2008	39.29	41.22	39.23	40.99
4021	NYSE	MCO	Fri, May 9, 2008	39.19	40.08	38.98	39.44
4020	NYSE	MCO	Thu, May 8, 2008	39.69	40.23	39.05	39.32
4019	NYSE	MCO	Wed, May 7, 2008	39.90	41.07	39.82	39.88
4018	NYSE	MCO	Tue, May 6, 2008	38.78	40.04	38.31	39.96
4017	NYSE	MCO	Mon, May 5, 2008	39.00	39.38	38.59	38.89
4016	NYSE	MCO	Fri, May 2, 2008	39.14	39.71	38.87	39.38
4015	NYSE	MCO	Thu, May 1, 2008	36.77	39.32	36.74	38.59
4014	NYSE	MCO	Wed, Apr 30, 2008	37.90	38.14	36.85	36.96
4013	NYSE	MCO	Tue, Apr 29, 2008	36.75	38.13	36.52	37.89
4012	NYSE	MCO	Mon, Apr 28, 2008	37.48	37.57	36.61	37.06
4011	NYSE	MCO	Fri, Apr 25, 2008	37.22	37.70	36.57	37.37
4010	NYSE	MCO	Thu, Apr 24, 2008	37.65	38.14	36.97	37.11
4009	NYSE	MCO	Wed, Apr 23, 2008	39.35	39.35	36.68	37.46
4008	NYSE	MCO	Tue, Apr 22, 2008	37.49	37.49	36.32	36.51
4007	NYSE	MCO	Mon, Apr 21, 2008	37.60	37.71	36.79	37.36
4006	NYSE	MCO	Fri, Apr 18, 2008	38.35	38.50	37.74	38.10
4005	NYSE	MCO	Thu, Apr 17, 2008	36.20	37.76	35.89	37.44
4004	NYSE	MCO	Wed, Apr 16, 2008	35.90	36.62	35.73	36.45
4003	NYSE	MCO	Tue, Apr 15, 2008	35.11	35.69	34.32	35.52
4002	NYSE	MCO	Mon, Apr 14, 2008	35.69	35.69	34.84	34.94
4001	NYSE	MCO	Fri, Apr 11, 2008	36.57	36.87	35.50	35.68
4000	NYSE	MCO	Thu, Apr 10, 2008	37.01	37.56	36.80	37.09
3999	NYSE	MCO	Wed, Apr 9, 2008	38.26	38.35	37.07	37.22
3998	NYSE	MCO	Tue, Apr 8, 2008	38.00	38.54	37.98	38.16
3997	NYSE	MCO	Mon, Apr 7, 2008	38.08	38.46	37.55	38.24
3996	NYSE	MCO	Fri, Apr 4, 2008	37.47	38.15	36.69	37.95
3995	NYSE	MCO	Thu, Apr 3, 2008	37.39	37.85	36.68	37.16
3994	NYSE	MCO	Wed, Apr 2, 2008	36.91	38.45	36.73	37.59
3993	NYSE	MCO	Tue, Apr 1, 2008	35.06	37.02	35.06	37.02
3992	NYSE	MCO	Mon, Mar 31, 2008	34.96	35.47	34.57	34.83
3991	NYSE	MCO	Fri, Mar 28, 2008	36.92	36.92	35.01	35.03
3990	NYSE	MCO	Thu, Mar 27, 2008	37.00	37.50	35.98	35.98
3989	NYSE	MCO	Wed, Mar 26, 2008	36.30	36.98	35.88	36.88
3988	NYSE	MCO	Tue, Mar 25, 2008	36.75	37.13	36.00	36.62
3987	NYSE	MCO	Mon, Mar 24, 2008	35.90	36.94	35.90	36.66
3986	NYSE	MCO	Thu, Mar 20, 2008	34.00	35.75	33.65	35.68
3985	NYSE	MCO	Wed, Mar 19, 2008	35.55	35.98	33.65	33.65
3984	NYSE	MCO	Tue, Mar 18, 2008	32.61	35.31	32.61	35.31
3983	NYSE	MCO	Mon, Mar 17, 2008	31.56	32.76	31.14	32.06
3982	NYSE	MCO	Fri, Mar 14, 2008	34.80	34.80	32.43	32.83
3981	NYSE	MCO	Thu, Mar 13, 2008	33.99	35.51	33.16	34.64
3980	NYSE	MCO	Wed, Mar 12, 2008	34.60	35.49	34.19	34.43
3979	NYSE	MCO	Tue, Mar 11, 2008	35.05	35.35	33.13	35.19
3978	NYSE	MCO	Mon, Mar 10, 2008	36.07	36.41	35.43	35.50
3977	NYSE	MCO	Fri, Mar 7, 2008	35.43	37.16	35.25	35.97
3976	NYSE	MCO	Thu, Mar 6, 2008	37.22	37.48	35.51	35.97
3975	NYSE	MCO	Wed, Mar 5, 2008	37.70	38.40	36.88	37.59
3974	NYSE	MCO	Tue, Mar 4, 2008	37.21	37.65	36.35	37.46
3973	NYSE	MCO	Mon, Mar 3, 2008	36.56	37.85	36.56	37.49
3972	NYSE	MCO	Fri, Feb 29, 2008	39.97	39.97	37.80	37.98
3971	NYSE	MCO	Thu, Feb 28, 2008	40.60	41.00	39.73	40.50
3970	NYSE	MCO	Wed, Feb 27, 2008	41.97	42.00	40.85	41.08
3969	NYSE	MCO	Tue, Feb 26, 2008	38.79	42.89	38.79	42.31
3968	NYSE	MCO	Mon, Feb 25, 2008	38.39	39.09	37.85	38.91
3967	NYSE	MCO	Fri, Feb 22, 2008	38.50	38.88	37.37	38.30
3966	NYSE	MCO	Thu, Feb 21, 2008	39.30	39.98	38.30	38.49
3965	NYSE	MCO	Wed, Feb 20, 2008	38.14	39.09	37.49	39.09
3964	NYSE	MCO	Tue, Feb 19, 2008	39.17	39.41	38.19	38.40
3963	NYSE	MCO	Fri, Feb 15, 2008	38.55	39.14	37.86	38.79
3962	NYSE	MCO	Thu, Feb 14, 2008	39.21	40.41	38.48	38.56
3961	NYSE	MCO	Wed, Feb 13, 2008	38.83	39.82	38.57	39.52
3960	NYSE	MCO	Tue, Feb 12, 2008	38.22	39.39	36.75	38.61
3959	NYSE	MCO	Mon, Feb 11, 2008	35.96	36.71	34.93	36.33
3958	NYSE	MCO	Fri, Feb 8, 2008	37.61	38.15	35.73	36.04
3957	NYSE	MCO	Thu, Feb 7, 2008	34.09	37.13	34.09	37.00
3956	NYSE	MCO	Wed, Feb 6, 2008	34.69	34.98	33.32	33.51
3955	NYSE	MCO	Tue, Feb 5, 2008	35.26	35.32	33.90	33.96
3954	NYSE	MCO	Mon, Feb 4, 2008	35.43	36.43	35.12	35.20
3953	NYSE	MCO	Fri, Feb 1, 2008	34.93	36.32	34.84	35.98
3952	NYSE	MCO	Thu, Jan 31, 2008	34.56	35.56	33.34	34.79
3951	NYSE	MCO	Wed, Jan 30, 2008	35.90	36.58	34.95	34.98
3950	NYSE	MCO	Tue, Jan 29, 2008	35.66	36.15	34.75	35.98
3949	NYSE	MCO	Mon, Jan 28, 2008	36.32	36.43	34.92	35.37
3948	NYSE	MCO	Fri, Jan 25, 2008	37.08	38.00	35.89	36.01
3947	NYSE	MCO	Thu, Jan 24, 2008	35.89	38.00	35.89	36.64
3946	NYSE	MCO	Wed, Jan 23, 2008	33.28	35.83	32.46	35.60
3945	NYSE	MCO	Tue, Jan 22, 2008	32.16	34.51	31.64	34.36
3944	NYSE	MCO	Fri, Jan 18, 2008	35.13	35.16	32.86	33.63
3943	NYSE	MCO	Thu, Jan 17, 2008	36.53	37.26	34.61	34.87
3942	NYSE	MCO	Wed, Jan 16, 2008	35.53	37.67	35.17	36.49
3941	NYSE	MCO	Tue, Jan 15, 2008	36.06	37.45	34.90	35.76
3940	NYSE	MCO	Mon, Jan 14, 2008	35.59	36.24	35.41	35.97
3939	NYSE	MCO	Fri, Jan 11, 2008	34.65	35.21	33.96	35.01
3938	NYSE	MCO	Thu, Jan 10, 2008	33.17	35.47	32.57	34.90
3937	NYSE	MCO	Wed, Jan 9, 2008	33.45	34.03	32.42	33.18
3936	NYSE	MCO	Tue, Jan 8, 2008	34.53	35.45	33.30	33.30
3935	NYSE	MCO	Mon, Jan 7, 2008	33.50	34.65	33.25	34.29
3934	NYSE	MCO	Fri, Jan 4, 2008	34.00	34.00	32.74	33.24
3933	NYSE	MCO	Thu, Jan 3, 2008	35.46	35.46	34.12	34.27
3932	NYSE	MCO	Wed, Jan 2, 2008	36.08	36.08	34.72	35.06
3931	NYSE	MCO	Mon, Dec 31, 2007	35.90	36.25	35.30	35.70
3930	NYSE	MCO	Fri, Dec 28, 2007	36.11	36.43	35.73	35.86
3929	NYSE	MCO	Thu, Dec 27, 2007	36.46	36.90	36.03	36.09
3928	NYSE	MCO	Wed, Dec 26, 2007	37.50	37.53	36.05	36.73
3927	NYSE	MCO	Mon, Dec 24, 2007	37.15	38.04	37.10	37.73
3926	NYSE	MCO	Fri, Dec 21, 2007	37.80	38.14	36.86	37.15
3925	NYSE	MCO	Thu, Dec 20, 2007	38.22	38.22	36.68	37.29
3924	NYSE	MCO	Wed, Dec 19, 2007	38.61	38.79	37.57	38.01
3923	NYSE	MCO	Tue, Dec 18, 2007	37.72	38.48	37.58	38.30
3922	NYSE	MCO	Mon, Dec 17, 2007	38.39	38.40	37.20	37.37
3921	NYSE	MCO	Fri, Dec 14, 2007	38.55	39.30	37.82	38.48
3920	NYSE	MCO	Thu, Dec 13, 2007	38.37	38.58	37.37	38.46
3919	NYSE	MCO	Wed, Dec 12, 2007	40.16	41.05	37.99	38.40
3918	NYSE	MCO	Tue, Dec 11, 2007	41.29	41.29	39.12	39.20
3917	NYSE	MCO	Mon, Dec 10, 2007	40.37	42.09	39.95	40.97
3916	NYSE	MCO	Fri, Dec 7, 2007	39.62	40.82	39.50	39.93
3915	NYSE	MCO	Thu, Dec 6, 2007	38.19	39.57	37.13	39.47
3914	NYSE	MCO	Wed, Dec 5, 2007	37.00	38.00	36.73	37.92
3913	NYSE	MCO	Tue, Dec 4, 2007	36.48	36.70	35.65	36.42
3912	NYSE	MCO	Mon, Dec 3, 2007	38.10	38.35	36.38	36.63
3911	NYSE	MCO	Fri, Nov 30, 2007	37.66	40.15	37.46	37.66
3910	NYSE	MCO	Thu, Nov 29, 2007	37.74	37.74	36.16	36.56
3909	NYSE	MCO	Wed, Nov 28, 2007	35.75	38.25	35.75	37.79
3908	NYSE	MCO	Tue, Nov 27, 2007	36.07	36.47	35.05	35.39
3907	NYSE	MCO	Mon, Nov 26, 2007	37.51	37.51	35.76	35.81
3906	NYSE	MCO	Fri, Nov 23, 2007	36.10	37.45	35.84	37.24
3905	NYSE	MCO	Wed, Nov 21, 2007	36.43	36.50	35.61	35.79
3904	NYSE	MCO	Tue, Nov 20, 2007	37.05	37.05	35.50	36.66
3903	NYSE	MCO	Mon, Nov 19, 2007	39.78	39.78	36.79	36.91
3902	NYSE	MCO	Fri, Nov 16, 2007	37.99	38.52	37.25	38.11
3901	NYSE	MCO	Thu, Nov 15, 2007	39.80	39.92	37.61	37.85
3900	NYSE	MCO	Wed, Nov 14, 2007	41.59	41.70	39.52	39.80
3899	NYSE	MCO	Tue, Nov 13, 2007	40.01	41.57	40.01	41.44
3898	NYSE	MCO	Mon, Nov 12, 2007	38.66	41.01	38.45	39.60
3897	NYSE	MCO	Fri, Nov 9, 2007	37.25	39.55	37.25	38.65
3896	NYSE	MCO	Thu, Nov 8, 2007	39.19	39.24	37.00	38.04
3895	NYSE	MCO	Wed, Nov 7, 2007	40.12	40.49	38.75	39.00
3894	NYSE	MCO	Tue, Nov 6, 2007	40.95	41.30	38.89	41.10
3893	NYSE	MCO	Mon, Nov 5, 2007	40.99	41.44	40.13	40.92
3892	NYSE	MCO	Fri, Nov 2, 2007	41.90	42.05	40.57	41.05
3891	NYSE	MCO	Thu, Nov 1, 2007	43.25	43.50	41.85	42.02
3890	NYSE	MCO	Wed, Oct 31, 2007	43.55	44.55	43.12	43.72
3889	NYSE	MCO	Tue, Oct 30, 2007	43.30	44.00	43.01	43.25
3888	NYSE	MCO	Mon, Oct 29, 2007	43.91	44.07	42.76	43.29
3887	NYSE	MCO	Fri, Oct 26, 2007	44.25	44.56	40.50	43.39
3886	NYSE	MCO	Thu, Oct 25, 2007	44.44	45.64	43.33	43.33
3885	NYSE	MCO	Wed, Oct 24, 2007	45.83	47.02	44.71	45.93
3884	NYSE	MCO	Tue, Oct 23, 2007	47.57	47.91	46.85	47.38
3883	NYSE	MCO	Mon, Oct 22, 2007	45.66	47.70	45.50	46.74
3882	NYSE	MCO	Fri, Oct 19, 2007	47.05	47.58	46.23	46.36
3881	NYSE	MCO	Thu, Oct 18, 2007	47.30	47.44	46.76	47.10
3880	NYSE	MCO	Wed, Oct 17, 2007	48.28	48.33	46.50	47.30
3879	NYSE	MCO	Tue, Oct 16, 2007	47.90	48.03	47.16	47.78
3878	NYSE	MCO	Mon, Oct 15, 2007	49.21	49.21	47.88	48.21
3877	NYSE	MCO	Fri, Oct 12, 2007	49.30	50.15	49.04	49.40
3876	NYSE	MCO	Thu, Oct 11, 2007	51.11	51.26	48.42	49.16
3875	NYSE	MCO	Wed, Oct 10, 2007	51.58	51.84	50.21	50.67
3874	NYSE	MCO	Tue, Oct 9, 2007	51.62	51.78	50.52	51.70
3873	NYSE	MCO	Mon, Oct 8, 2007	52.57	53.01	51.35	51.54
3872	NYSE	MCO	Fri, Oct 5, 2007	52.28	53.69	52.14	52.80
3871	NYSE	MCO	Thu, Oct 4, 2007	54.20	54.33	51.69	52.25
3870	NYSE	MCO	Wed, Oct 3, 2007	52.76	55.99	52.55	53.92
3869	NYSE	MCO	Tue, Oct 2, 2007	52.57	53.90	51.90	52.99
3868	NYSE	MCO	Mon, Oct 1, 2007	50.40	52.63	49.93	52.62
3867	NYSE	MCO	Fri, Sep 28, 2007	50.10	51.34	49.80	50.40
3866	NYSE	MCO	Thu, Sep 27, 2007	47.66	51.36	47.47	50.37
3865	NYSE	MCO	Wed, Sep 26, 2007	45.91	47.64	45.15	47.39
3864	NYSE	MCO	Tue, Sep 25, 2007	46.68	47.02	45.71	46.07
3863	NYSE	MCO	Mon, Sep 24, 2007	48.53	48.58	46.53	47.10
3862	NYSE	MCO	Fri, Sep 21, 2007	47.78	48.77	47.66	48.34
3861	NYSE	MCO	Thu, Sep 20, 2007	48.70	49.36	47.43	47.68
3860	NYSE	MCO	Wed, Sep 19, 2007	47.95	49.99	47.81	48.70
3859	NYSE	MCO	Tue, Sep 18, 2007	43.00	47.87	43.00	47.20
3858	NYSE	MCO	Mon, Sep 17, 2007	44.44	44.79	42.42	42.87
3857	NYSE	MCO	Fri, Sep 14, 2007	44.17	45.87	43.42	44.38
3856	NYSE	MCO	Thu, Sep 13, 2007	44.51	45.27	43.50	44.80
3855	NYSE	MCO	Wed, Sep 12, 2007	44.32	44.83	44.09	44.26
3854	NYSE	MCO	Tue, Sep 11, 2007	44.24	45.20	44.20	44.52
3853	NYSE	MCO	Mon, Sep 10, 2007	44.74	45.07	44.00	44.15
3852	NYSE	MCO	Fri, Sep 7, 2007	45.00	45.32	44.22	44.28
3851	NYSE	MCO	Thu, Sep 6, 2007	45.46	46.56	44.86	46.03
3850	NYSE	MCO	Wed, Sep 5, 2007	45.90	46.10	44.76	44.95
3849	NYSE	MCO	Tue, Sep 4, 2007	45.75	46.80	45.60	46.23
3848	NYSE	MCO	Fri, Aug 31, 2007	46.01	46.35	45.23	45.85
3847	NYSE	MCO	Thu, Aug 30, 2007	45.44	46.09	44.55	45.09
3846	NYSE	MCO	Wed, Aug 29, 2007	45.40	46.04	44.61	46.04
3845	NYSE	MCO	Tue, Aug 28, 2007	45.66	46.68	44.71	44.83
3844	NYSE	MCO	Mon, Aug 27, 2007	46.20	47.06	45.91	46.15
3843	NYSE	MCO	Fri, Aug 24, 2007	45.90	46.78	45.90	46.45
3842	NYSE	MCO	Thu, Aug 23, 2007	47.22	48.10	45.90	46.24
3841	NYSE	MCO	Wed, Aug 22, 2007	47.02	48.29	46.14	46.58
3840	NYSE	MCO	Tue, Aug 21, 2007	44.91	48.25	44.52	46.79
3839	NYSE	MCO	Mon, Aug 20, 2007	49.30	49.46	45.15	45.89
3838	NYSE	MCO	Fri, Aug 17, 2007	50.82	53.72	47.39	49.98
3837	NYSE	MCO	Thu, Aug 16, 2007	48.01	50.08	43.69	49.20
3836	NYSE	MCO	Wed, Aug 15, 2007	49.30	50.45	48.09	49.18
3835	NYSE	MCO	Tue, Aug 14, 2007	52.41	52.92	49.05	49.98
3834	NYSE	MCO	Mon, Aug 13, 2007	55.99	56.30	52.03	52.41
3833	NYSE	MCO	Fri, Aug 10, 2007	55.50	55.73	52.69	54.70
3832	NYSE	MCO	Thu, Aug 9, 2007	55.36	58.47	55.00	56.75
3831	NYSE	MCO	Wed, Aug 8, 2007	56.72	59.89	56.00	58.36
3830	NYSE	MCO	Tue, Aug 7, 2007	53.66	56.14	53.04	55.87
3829	NYSE	MCO	Mon, Aug 6, 2007	53.35	54.26	52.35	54.13
3828	NYSE	MCO	Fri, Aug 3, 2007	57.09	57.12	53.26	53.26
3827	NYSE	MCO	Thu, Aug 2, 2007	54.49	58.25	54.49	57.25
3826	NYSE	MCO	Wed, Aug 1, 2007	54.00	55.59	52.06	55.39
3825	NYSE	MCO	Tue, Jul 31, 2007	55.00	56.24	53.50	53.80
3824	NYSE	MCO	Mon, Jul 30, 2007	54.11	55.19	53.42	54.53
3823	NYSE	MCO	Fri, Jul 27, 2007	55.50	56.25	54.40	55.01
3822	NYSE	MCO	Thu, Jul 26, 2007	56.50	56.80	54.21	55.32
3821	NYSE	MCO	Wed, Jul 25, 2007	55.91	58.31	55.49	57.36
3820	NYSE	MCO	Tue, Jul 24, 2007	58.50	58.50	55.69	55.94
3819	NYSE	MCO	Mon, Jul 23, 2007	59.25	59.83	58.63	58.90
3818	NYSE	MCO	Fri, Jul 20, 2007	59.01	59.19	58.00	58.72
3817	NYSE	MCO	Thu, Jul 19, 2007	60.92	60.92	59.18	59.48
3816	NYSE	MCO	Wed, Jul 18, 2007	60.04	60.24	57.90	59.56
3815	NYSE	MCO	Tue, Jul 17, 2007	61.35	61.80	60.67	60.78
3814	NYSE	MCO	Mon, Jul 16, 2007	62.50	62.52	61.08	61.12
3813	NYSE	MCO	Fri, Jul 13, 2007	61.50	62.74	61.19	62.61
3812	NYSE	MCO	Thu, Jul 12, 2007	60.89	61.18	60.42	61.18
3811	NYSE	MCO	Wed, Jul 11, 2007	60.35	61.19	60.28	60.89
3810	NYSE	MCO	Tue, Jul 10, 2007	60.70	61.20	59.54	60.39
3809	NYSE	MCO	Mon, Jul 9, 2007	62.09	62.28	60.85	61.50
3808	NYSE	MCO	Fri, Jul 6, 2007	63.50	63.70	61.50	62.29
3807	NYSE	MCO	Thu, Jul 5, 2007	60.90	61.58	60.39	61.43
3806	NYSE	MCO	Tue, Jul 3, 2007	62.06	62.28	60.72	60.89
3805	NYSE	MCO	Mon, Jul 2, 2007	62.21	62.70	60.62	62.04
3804	NYSE	MCO	Fri, Jun 29, 2007	62.53	63.42	61.50	62.20
3803	NYSE	MCO	Thu, Jun 28, 2007	62.72	62.97	61.87	62.53
3802	NYSE	MCO	Wed, Jun 27, 2007	61.91	62.90	60.60	62.57
3801	NYSE	MCO	Tue, Jun 26, 2007	62.66	62.72	61.44	62.06
3800	NYSE	MCO	Mon, Jun 25, 2007	63.45	63.53	60.63	61.12
3799	NYSE	MCO	Fri, Jun 22, 2007	63.51	63.80	63.17	63.37
3798	NYSE	MCO	Thu, Jun 21, 2007	64.24	64.38	62.21	63.99
3797	NYSE	MCO	Wed, Jun 20, 2007	67.00	67.10	64.03	64.24
3796	NYSE	MCO	Tue, Jun 19, 2007	66.48	67.08	66.04	67.00
3795	NYSE	MCO	Mon, Jun 18, 2007	68.15	68.20	66.85	67.00
3794	NYSE	MCO	Fri, Jun 15, 2007	67.56	68.12	67.52	67.67
3793	NYSE	MCO	Thu, Jun 14, 2007	66.82	67.56	66.80	66.97
3792	NYSE	MCO	Wed, Jun 13, 2007	67.00	67.05	65.50	66.82
3791	NYSE	MCO	Tue, Jun 12, 2007	68.32	68.33	66.77	66.80
3790	NYSE	MCO	Mon, Jun 11, 2007	68.68	69.12	68.39	68.45
3789	NYSE	MCO	Fri, Jun 8, 2007	68.15	68.68	67.55	68.68
3788	NYSE	MCO	Thu, Jun 7, 2007	70.71	70.73	68.57	68.69
3787	NYSE	MCO	Wed, Jun 6, 2007	71.65	71.67	70.16	70.73
3786	NYSE	MCO	Tue, Jun 5, 2007	70.62	72.31	69.90	70.36
3785	NYSE	MCO	Mon, Jun 4, 2007	69.39	71.65	69.39	71.02
3784	NYSE	MCO	Fri, Jun 1, 2007	70.35	70.52	68.92	69.12
3783	NYSE	MCO	Thu, May 31, 2007	72.57	72.90	69.59	69.65
3782	NYSE	MCO	Wed, May 30, 2007	70.03	72.63	69.52	72.56
3781	NYSE	MCO	Tue, May 29, 2007	69.83	70.93	69.71	70.86
3780	NYSE	MCO	Fri, May 25, 2007	70.01	70.75	69.55	69.83
3779	NYSE	MCO	Thu, May 24, 2007	72.29	73.69	69.71	69.91
3778	NYSE	MCO	Wed, May 23, 2007	68.75	72.17	68.60	72.11
3777	NYSE	MCO	Tue, May 22, 2007	68.27	68.47	67.47	68.04
3776	NYSE	MCO	Mon, May 21, 2007	68.00	68.98	67.75	68.26
3775	NYSE	MCO	Fri, May 18, 2007	67.11	67.90	66.84	67.67
3774	NYSE	MCO	Thu, May 17, 2007	68.18	68.18	66.91	67.11
3773	NYSE	MCO	Wed, May 16, 2007	66.66	68.23	66.66	68.17
3772	NYSE	MCO	Tue, May 15, 2007	67.96	68.41	66.86	66.88
3771	NYSE	MCO	Mon, May 14, 2007	67.85	68.67	67.54	67.96
3770	NYSE	MCO	Fri, May 11, 2007	66.95	68.46	66.73	68.10
3769	NYSE	MCO	Thu, May 10, 2007	67.71	68.71	66.92	66.92
3768	NYSE	MCO	Wed, May 9, 2007	68.00	69.19	67.35	68.60
3767	NYSE	MCO	Tue, May 8, 2007	65.31	68.54	65.25	68.23
3766	NYSE	MCO	Mon, May 7, 2007	66.80	66.80	65.35	65.56
3765	NYSE	MCO	Fri, May 4, 2007	66.85	67.21	66.32	66.94
3764	NYSE	MCO	Thu, May 3, 2007	66.19	67.19	65.86	66.36
3763	NYSE	MCO	Wed, May 2, 2007	65.22	66.30	65.00	66.10
3762	NYSE	MCO	Tue, May 1, 2007	66.12	66.53	65.16	65.47
3761	NYSE	MCO	Mon, Apr 30, 2007	67.44	67.44	66.05	66.12
3760	NYSE	MCO	Fri, Apr 27, 2007	67.36	67.89	66.84	67.11
3759	NYSE	MCO	Thu, Apr 26, 2007	68.21	68.66	67.75	67.94
3758	NYSE	MCO	Wed, Apr 25, 2007	69.70	70.49	66.52	68.46
3757	NYSE	MCO	Tue, Apr 24, 2007	68.24	69.81	67.33	67.99
3756	NYSE	MCO	Mon, Apr 23, 2007	68.15	68.46	67.04	67.09
3755	NYSE	MCO	Fri, Apr 20, 2007	68.88	68.88	67.47	68.08
3754	NYSE	MCO	Thu, Apr 19, 2007	67.80	68.76	67.32	67.98
3753	NYSE	MCO	Wed, Apr 18, 2007	67.50	69.00	66.45	67.90
3752	NYSE	MCO	Tue, Apr 17, 2007	66.08	71.38	66.01	68.40
3751	NYSE	MCO	Mon, Apr 16, 2007	64.99	65.78	63.99	65.72
3750	NYSE	MCO	Fri, Apr 13, 2007	62.29	62.95	62.12	62.80
3749	NYSE	MCO	Thu, Apr 12, 2007	60.75	62.10	60.49	62.02
3748	NYSE	MCO	Wed, Apr 11, 2007	60.36	60.68	59.91	60.61
3747	NYSE	MCO	Tue, Apr 10, 2007	61.81	61.88	60.01	60.18
3746	NYSE	MCO	Mon, Apr 9, 2007	61.11	61.87	61.05	61.78
3745	NYSE	MCO	Thu, Apr 5, 2007	60.90	61.20	60.56	61.11
3744	NYSE	MCO	Wed, Apr 4, 2007	61.39	61.44	60.94	61.05
3743	NYSE	MCO	Tue, Apr 3, 2007	61.32	61.86	60.85	61.39
3742	NYSE	MCO	Mon, Apr 2, 2007	62.04	62.28	61.09	61.28
3741	NYSE	MCO	Fri, Mar 30, 2007	62.10	62.55	61.71	62.06
3740	NYSE	MCO	Thu, Mar 29, 2007	61.70	62.13	61.24	62.09
3739	NYSE	MCO	Wed, Mar 28, 2007	62.82	62.82	61.37	61.52
3738	NYSE	MCO	Tue, Mar 27, 2007	64.10	64.22	62.84	62.93
3737	NYSE	MCO	Mon, Mar 26, 2007	65.31	65.32	63.80	64.50
3736	NYSE	MCO	Fri, Mar 23, 2007	66.30	66.54	65.48	65.57
3735	NYSE	MCO	Thu, Mar 22, 2007	65.08	66.72	65.08	66.34
3734	NYSE	MCO	Wed, Mar 21, 2007	64.89	66.47	64.30	66.37
3733	NYSE	MCO	Tue, Mar 20, 2007	63.98	64.60	63.78	64.43
3732	NYSE	MCO	Mon, Mar 19, 2007	64.27	64.77	63.24	64.28
3731	NYSE	MCO	Fri, Mar 16, 2007	64.29	65.28	63.02	63.20
3730	NYSE	MCO	Thu, Mar 15, 2007	60.40	64.29	60.34	63.51
3729	NYSE	MCO	Wed, Mar 14, 2007	59.80	60.72	59.01	60.23
3728	NYSE	MCO	Tue, Mar 13, 2007	63.06	63.07	58.65	59.56
3727	NYSE	MCO	Mon, Mar 12, 2007	64.63	64.64	63.39	63.57
3726	NYSE	MCO	Fri, Mar 9, 2007	65.50	65.65	64.50	64.83
3725	NYSE	MCO	Thu, Mar 8, 2007	65.60	66.17	64.85	65.31
3724	NYSE	MCO	Wed, Mar 7, 2007	65.60	66.00	64.68	65.01
3723	NYSE	MCO	Tue, Mar 6, 2007	65.16	66.08	64.65	65.71
3722	NYSE	MCO	Mon, Mar 5, 2007	65.47	65.76	64.31	64.50
3721	NYSE	MCO	Fri, Mar 2, 2007	66.50	68.25	65.60	66.10
3720	NYSE	MCO	Thu, Mar 1, 2007	64.50	66.66	63.01	66.15
3719	NYSE	MCO	Wed, Feb 28, 2007	64.88	65.66	64.26	64.72
3718	NYSE	MCO	Tue, Feb 27, 2007	65.51	66.10	63.71	64.88
3717	NYSE	MCO	Mon, Feb 26, 2007	66.75	66.86	63.51	65.37
3716	NYSE	MCO	Fri, Feb 23, 2007	69.00	69.00	66.71	67.43
3715	NYSE	MCO	Thu, Feb 22, 2007	70.85	70.86	68.73	68.79
3714	NYSE	MCO	Wed, Feb 21, 2007	72.69	72.70	70.94	71.21
3713	NYSE	MCO	Tue, Feb 20, 2007	72.64	72.88	72.05	72.70
3712	NYSE	MCO	Fri, Feb 16, 2007	71.50	72.75	71.43	72.68
3711	NYSE	MCO	Thu, Feb 15, 2007	71.85	72.25	71.44	71.80
3710	NYSE	MCO	Wed, Feb 14, 2007	71.10	72.18	71.07	71.68
3709	NYSE	MCO	Tue, Feb 13, 2007	71.84	72.10	70.81	70.95
3708	NYSE	MCO	Mon, Feb 12, 2007	73.20	73.70	71.73	71.83
3707	NYSE	MCO	Fri, Feb 9, 2007	75.00	75.25	73.66	73.71
3706	NYSE	MCO	Thu, Feb 8, 2007	73.85	76.09	73.85	74.84
3705	NYSE	MCO	Wed, Feb 7, 2007	72.61	74.00	72.12	73.95
3704	NYSE	MCO	Tue, Feb 6, 2007	72.40	72.65	72.01	72.61
3703	NYSE	MCO	Mon, Feb 5, 2007	72.22	72.67	71.89	72.09
3702	NYSE	MCO	Fri, Feb 2, 2007	72.61	72.91	72.33	72.47
3701	NYSE	MCO	Thu, Feb 1, 2007	71.95	72.65	71.85	72.61
3700	NYSE	MCO	Wed, Jan 31, 2007	70.55	71.93	70.42	71.56
3699	NYSE	MCO	Tue, Jan 30, 2007	71.23	71.50	70.50	70.60
3698	NYSE	MCO	Mon, Jan 29, 2007	70.84	71.73	70.71	71.24
3697	NYSE	MCO	Fri, Jan 26, 2007	71.91	72.36	70.38	70.75
3696	NYSE	MCO	Thu, Jan 25, 2007	72.50	72.60	71.53	71.83
3695	NYSE	MCO	Wed, Jan 24, 2007	72.21	72.50	71.83	72.38
3694	NYSE	MCO	Tue, Jan 23, 2007	71.60	72.60	71.50	72.36
3693	NYSE	MCO	Mon, Jan 22, 2007	71.21	71.92	70.91	71.75
3692	NYSE	MCO	Fri, Jan 19, 2007	70.74	71.46	70.73	71.34
3691	NYSE	MCO	Thu, Jan 18, 2007	70.20	71.10	69.81	70.68
3690	NYSE	MCO	Wed, Jan 17, 2007	69.32	70.68	68.81	70.54
3689	NYSE	MCO	Tue, Jan 16, 2007	69.15	69.57	68.79	69.36
3688	NYSE	MCO	Fri, Jan 12, 2007	69.51	69.83	68.67	69.37
3687	NYSE	MCO	Thu, Jan 11, 2007	69.15	69.93	68.71	69.79
3686	NYSE	MCO	Wed, Jan 10, 2007	67.95	69.20	67.54	68.92
3685	NYSE	MCO	Tue, Jan 9, 2007	68.79	68.99	67.72	68.20
3684	NYSE	MCO	Mon, Jan 8, 2007	68.77	69.14	68.25	68.76
3683	NYSE	MCO	Fri, Jan 5, 2007	69.35	69.42	68.76	68.78
3682	NYSE	MCO	Thu, Jan 4, 2007	70.33	70.51	69.45	69.81
3681	NYSE	MCO	Wed, Jan 3, 2007	69.00	71.79	69.00	70.32
3680	NYSE	MCO	Fri, Dec 29, 2006	70.00	70.10	68.84	69.06
3679	NYSE	MCO	Thu, Dec 28, 2006	69.69	70.36	69.51	70.05
3678	NYSE	MCO	Wed, Dec 27, 2006	70.74	70.95	69.89	70.04
3677	NYSE	MCO	Tue, Dec 26, 2006	70.07	70.49	69.96	70.32
3676	NYSE	MCO	Fri, Dec 22, 2006	70.50	70.95	70.08	70.08
3675	NYSE	MCO	Thu, Dec 21, 2006	70.55	71.36	70.17	70.47
3674	NYSE	MCO	Wed, Dec 20, 2006	69.90	70.51	69.64	70.36
3673	NYSE	MCO	Tue, Dec 19, 2006	69.59	69.98	69.50	69.90
3672	NYSE	MCO	Mon, Dec 18, 2006	68.82	70.03	68.82	69.69
3671	NYSE	MCO	Fri, Dec 15, 2006	70.23	70.62	69.24	69.82
3670	NYSE	MCO	Thu, Dec 14, 2006	70.39	70.98	69.79	70.12
3669	NYSE	MCO	Wed, Dec 13, 2006	70.10	70.68	69.96	70.28
3668	NYSE	MCO	Tue, Dec 12, 2006	69.75	70.50	69.50	69.58
3667	NYSE	MCO	Mon, Dec 11, 2006	69.46	70.24	69.45	69.65
3666	NYSE	MCO	Fri, Dec 8, 2006	70.10	70.50	69.35	69.46
3665	NYSE	MCO	Thu, Dec 7, 2006	71.47	71.50	69.82	70.01
3664	NYSE	MCO	Wed, Dec 6, 2006	70.20	71.70	70.20	71.49
3663	NYSE	MCO	Tue, Dec 5, 2006	70.12	70.35	69.46	70.19
3662	NYSE	MCO	Mon, Dec 4, 2006	69.54	70.23	69.35	70.13
3661	NYSE	MCO	Fri, Dec 1, 2006	70.26	70.26	68.81	69.30
3660	NYSE	MCO	Thu, Nov 30, 2006	69.44	70.09	68.82	69.48
3659	NYSE	MCO	Wed, Nov 29, 2006	68.57	69.38	68.14	69.28
3658	NYSE	MCO	Tue, Nov 28, 2006	67.25	68.65	67.25	68.50
3657	NYSE	MCO	Mon, Nov 27, 2006	69.45	69.54	67.29	67.76
3656	NYSE	MCO	Fri, Nov 24, 2006	69.85	70.05	69.51	69.73
3655	NYSE	MCO	Wed, Nov 22, 2006	69.55	70.00	69.48	69.94
3654	NYSE	MCO	Tue, Nov 21, 2006	69.99	70.00	69.34	69.43
3653	NYSE	MCO	Mon, Nov 20, 2006	69.03	69.94	68.58	69.74
3652	NYSE	MCO	Fri, Nov 17, 2006	69.11	69.51	68.77	68.88
3651	NYSE	MCO	Thu, Nov 16, 2006	69.15	69.61	68.98	69.30
3650	NYSE	MCO	Wed, Nov 15, 2006	68.75	69.65	68.44	68.79
3649	NYSE	MCO	Tue, Nov 14, 2006	68.00	68.60	67.24	68.54
3648	NYSE	MCO	Mon, Nov 13, 2006	66.24	68.00	66.09	67.97
3647	NYSE	MCO	Fri, Nov 10, 2006	65.90	66.45	65.36	66.24
3646	NYSE	MCO	Thu, Nov 9, 2006	66.14	66.84	65.85	66.17
3645	NYSE	MCO	Wed, Nov 8, 2006	66.00	66.14	65.65	66.07
3644	NYSE	MCO	Tue, Nov 7, 2006	66.00	66.49	65.71	66.02
3643	NYSE	MCO	Mon, Nov 6, 2006	65.97	66.60	65.85	66.06
3642	NYSE	MCO	Fri, Nov 3, 2006	65.90	66.31	65.58	65.78
3641	NYSE	MCO	Thu, Nov 2, 2006	65.90	66.01	65.27	65.55
3640	NYSE	MCO	Wed, Nov 1, 2006	66.16	66.33	65.48	65.90
3639	NYSE	MCO	Tue, Oct 31, 2006	66.26	67.15	65.88	66.30
3638	NYSE	MCO	Mon, Oct 30, 2006	65.88	66.40	65.42	65.70
3637	NYSE	MCO	Fri, Oct 27, 2006	66.60	66.98	65.88	65.92
3636	NYSE	MCO	Thu, Oct 26, 2006	65.16	66.83	65.16	66.45
3635	NYSE	MCO	Wed, Oct 25, 2006	66.10	66.11	64.06	65.12
3634	NYSE	MCO	Tue, Oct 24, 2006	65.64	65.87	64.32	64.43
3633	NYSE	MCO	Mon, Oct 23, 2006	64.65	66.25	64.64	66.13
3632	NYSE	MCO	Fri, Oct 20, 2006	66.00	66.44	64.73	65.17
3631	NYSE	MCO	Thu, Oct 19, 2006	64.15	66.67	64.15	65.57
3630	NYSE	MCO	Wed, Oct 18, 2006	63.35	63.84	62.76	63.67
3629	NYSE	MCO	Tue, Oct 17, 2006	63.39	63.46	62.73	62.85
3628	NYSE	MCO	Mon, Oct 16, 2006	63.21	63.80	62.72	63.39
3627	NYSE	MCO	Fri, Oct 13, 2006	61.82	62.91	61.74	62.76
3626	NYSE	MCO	Thu, Oct 12, 2006	61.40	62.31	61.40	61.60
3625	NYSE	MCO	Wed, Oct 11, 2006	61.40	61.83	60.83	61.42
3624	NYSE	MCO	Tue, Oct 10, 2006	60.80	61.70	60.80	61.55
3623	NYSE	MCO	Mon, Oct 9, 2006	61.85	61.99	60.60	60.91
3622	NYSE	MCO	Fri, Oct 6, 2006	62.55	62.93	61.80	61.97
3621	NYSE	MCO	Thu, Oct 5, 2006	62.80	63.16	62.00	63.00
3620	NYSE	MCO	Wed, Oct 4, 2006	61.70	63.05	61.68	62.95
3619	NYSE	MCO	Tue, Oct 3, 2006	64.00	64.06	61.29	61.78
3618	NYSE	MCO	Mon, Oct 2, 2006	65.38	65.45	63.75	64.25
3617	NYSE	MCO	Fri, Sep 29, 2006	63.25	65.84	63.25	65.38
3616	NYSE	MCO	Thu, Sep 28, 2006	63.30	63.56	62.89	62.97
3615	NYSE	MCO	Wed, Sep 27, 2006	63.30	63.77	63.24	63.44
3614	NYSE	MCO	Tue, Sep 26, 2006	63.85	64.01	63.30	63.73
3613	NYSE	MCO	Mon, Sep 25, 2006	63.45	63.95	62.78	63.68
3612	NYSE	MCO	Fri, Sep 22, 2006	63.46	63.68	63.00	63.12
3611	NYSE	MCO	Thu, Sep 21, 2006	63.50	63.75	63.12	63.45
3610	NYSE	MCO	Wed, Sep 20, 2006	62.95	63.61	62.95	63.25
3609	NYSE	MCO	Tue, Sep 19, 2006	63.40	63.88	62.63	62.73
3608	NYSE	MCO	Mon, Sep 18, 2006	64.90	65.16	63.38	63.38
3607	NYSE	MCO	Fri, Sep 15, 2006	63.65	64.87	63.35	64.67
3606	NYSE	MCO	Thu, Sep 14, 2006	63.37	63.80	62.93	63.20
3605	NYSE	MCO	Wed, Sep 13, 2006	62.07	63.39	61.90	63.37
3604	NYSE	MCO	Tue, Sep 12, 2006	62.17	62.51	61.83	62.17
3603	NYSE	MCO	Mon, Sep 11, 2006	61.85	62.53	61.13	62.17
3602	NYSE	MCO	Fri, Sep 8, 2006	60.95	61.96	60.81	61.85
3601	NYSE	MCO	Thu, Sep 7, 2006	61.15	61.30	60.50	60.59
3600	NYSE	MCO	Wed, Sep 6, 2006	62.69	62.69	61.19	61.37
3599	NYSE	MCO	Tue, Sep 5, 2006	62.90	63.21	62.21	62.79
3598	NYSE	MCO	Fri, Sep 1, 2006	61.50	62.96	61.50	62.56
3597	NYSE	MCO	Thu, Aug 31, 2006	61.95	61.95	61.02	61.18
3596	NYSE	MCO	Wed, Aug 30, 2006	60.90	61.72	60.54	61.63
3595	NYSE	MCO	Tue, Aug 29, 2006	60.26	60.74	59.90	60.69
3594	NYSE	MCO	Mon, Aug 28, 2006	59.04	60.45	59.00	60.05
3593	NYSE	MCO	Fri, Aug 25, 2006	58.29	59.08	58.08	59.00
3592	NYSE	MCO	Thu, Aug 24, 2006	59.19	59.31	58.42	58.49
3591	NYSE	MCO	Wed, Aug 23, 2006	59.70	60.25	59.03	59.19
3590	NYSE	MCO	Tue, Aug 22, 2006	59.33	59.81	59.18	59.70
3589	NYSE	MCO	Mon, Aug 21, 2006	59.30	59.63	58.80	59.33
3588	NYSE	MCO	Fri, Aug 18, 2006	59.83	59.97	59.38	59.63
3587	NYSE	MCO	Thu, Aug 17, 2006	59.33	60.00	59.31	59.83
3586	NYSE	MCO	Wed, Aug 16, 2006	59.58	59.97	59.09	59.48
3585	NYSE	MCO	Tue, Aug 15, 2006	57.90	59.66	57.71	59.15
3584	NYSE	MCO	Mon, Aug 14, 2006	57.60	58.30	56.93	57.03
3583	NYSE	MCO	Fri, Aug 11, 2006	57.72	57.83	57.08	57.20
3582	NYSE	MCO	Thu, Aug 10, 2006	57.10	58.16	56.90	57.99
3581	NYSE	MCO	Wed, Aug 9, 2006	58.37	58.71	57.50	57.65
3580	NYSE	MCO	Tue, Aug 8, 2006	59.40	59.56	57.90	58.12
3579	NYSE	MCO	Mon, Aug 7, 2006	59.41	59.74	59.00	59.17
3578	NYSE	MCO	Fri, Aug 4, 2006	59.94	60.41	58.99	59.31
3577	NYSE	MCO	Thu, Aug 3, 2006	59.05	60.25	58.80	59.40
3576	NYSE	MCO	Wed, Aug 2, 2006	55.70	60.11	55.64	60.11
3575	NYSE	MCO	Tue, Aug 1, 2006	55.00	55.00	53.85	54.11
3574	NYSE	MCO	Mon, Jul 31, 2006	55.99	56.00	54.81	54.88
3573	NYSE	MCO	Fri, Jul 28, 2006	54.80	56.35	54.80	56.08
3572	NYSE	MCO	Thu, Jul 27, 2006	55.00	55.16	54.34	54.65
3571	NYSE	MCO	Wed, Jul 26, 2006	54.65	55.12	54.24	54.76
3570	NYSE	MCO	Tue, Jul 25, 2006	51.80	53.19	51.79	53.00
3569	NYSE	MCO	Mon, Jul 24, 2006	50.59	52.08	50.54	51.95
3568	NYSE	MCO	Fri, Jul 21, 2006	51.35	51.52	50.48	50.54
3567	NYSE	MCO	Thu, Jul 20, 2006	51.95	52.20	51.11	51.11
3566	NYSE	MCO	Wed, Jul 19, 2006	51.50	52.69	51.40	52.14
3565	NYSE	MCO	Tue, Jul 18, 2006	50.55	51.25	50.26	51.05
3564	NYSE	MCO	Mon, Jul 17, 2006	50.20	50.39	50.00	50.30
3563	NYSE	MCO	Fri, Jul 14, 2006	50.24	50.45	49.76	50.33
3562	NYSE	MCO	Thu, Jul 13, 2006	51.45	51.45	50.01	50.45
3561	NYSE	MCO	Wed, Jul 12, 2006	52.90	53.26	51.72	51.90
3560	NYSE	MCO	Tue, Jul 11, 2006	53.57	53.57	52.67	53.09
3559	NYSE	MCO	Mon, Jul 10, 2006	54.02	54.43	53.73	53.77
3558	NYSE	MCO	Fri, Jul 7, 2006	54.70	55.06	53.50	53.76
3557	NYSE	MCO	Thu, Jul 6, 2006	54.97	55.11	54.66	54.81
3556	NYSE	MCO	Wed, Jul 5, 2006	55.05	55.06	54.04	54.93
3555	NYSE	MCO	Mon, Jul 3, 2006	55.00	55.26	54.75	55.15
3554	NYSE	MCO	Fri, Jun 30, 2006	54.15	55.12	54.15	54.46
3553	NYSE	MCO	Thu, Jun 29, 2006	53.75	54.23	53.59	54.01
3552	NYSE	MCO	Wed, Jun 28, 2006	53.05	53.65	52.75	53.56
3551	NYSE	MCO	Tue, Jun 27, 2006	53.10	53.34	52.37	52.80
3550	NYSE	MCO	Mon, Jun 26, 2006	53.15	53.38	52.77	53.04
3549	NYSE	MCO	Fri, Jun 23, 2006	52.90	53.80	52.90	53.36
3548	NYSE	MCO	Thu, Jun 22, 2006	53.20	53.63	52.44	52.70
3547	NYSE	MCO	Wed, Jun 21, 2006	52.53	53.21	52.36	53.07
3546	NYSE	MCO	Tue, Jun 20, 2006	52.64	52.96	52.30	52.64
3545	NYSE	MCO	Mon, Jun 19, 2006	52.60	52.90	51.98	52.64
3544	NYSE	MCO	Fri, Jun 16, 2006	52.23	52.74	52.10	52.73
3543	NYSE	MCO	Thu, Jun 15, 2006	51.15	52.30	50.89	52.13
3542	NYSE	MCO	Wed, Jun 14, 2006	50.20	50.97	49.77	50.85
3541	NYSE	MCO	Tue, Jun 13, 2006	51.30	51.44	50.28	50.43
3540	NYSE	MCO	Mon, Jun 12, 2006	52.60	52.84	51.90	51.91
3539	NYSE	MCO	Fri, Jun 9, 2006	53.51	53.95	52.75	52.75
3538	NYSE	MCO	Thu, Jun 8, 2006	51.70	52.40	51.01	52.19
3537	NYSE	MCO	Wed, Jun 7, 2006	53.05	53.60	51.75	51.95
3536	NYSE	MCO	Tue, Jun 6, 2006	51.90	53.50	51.90	52.99
3535	NYSE	MCO	Mon, Jun 5, 2006	52.80	52.83	51.71	51.83
3534	NYSE	MCO	Fri, Jun 2, 2006	52.80	53.44	52.51	52.92
3533	NYSE	MCO	Thu, Jun 1, 2006	52.55	52.79	52.31	52.63
3532	NYSE	MCO	Wed, May 31, 2006	52.62	53.12	51.92	52.30
3531	NYSE	MCO	Tue, May 30, 2006	53.45	53.46	52.48	52.55
3530	NYSE	MCO	Fri, May 26, 2006	54.35	54.78	53.61	53.83
3529	NYSE	MCO	Thu, May 25, 2006	54.00	54.59	53.47	53.92
3528	NYSE	MCO	Wed, May 24, 2006	53.75	54.11	53.04	53.66
3527	NYSE	MCO	Tue, May 23, 2006	54.50	54.85	53.97	54.02
3526	NYSE	MCO	Mon, May 22, 2006	54.15	54.68	53.31	54.50
3525	NYSE	MCO	Fri, May 19, 2006	55.41	55.69	54.39	54.44
3524	NYSE	MCO	Thu, May 18, 2006	56.36	57.28	55.39	55.41
3523	NYSE	MCO	Wed, May 17, 2006	58.30	58.34	56.54	57.15
3522	NYSE	MCO	Tue, May 16, 2006	58.67	59.22	58.04	58.66
3521	NYSE	MCO	Mon, May 15, 2006	57.45	58.75	57.40	58.66
3520	NYSE	MCO	Fri, May 12, 2006	56.10	58.21	55.88	57.85
3519	NYSE	MCO	Thu, May 11, 2006	56.90	57.15	55.97	56.18
3518	NYSE	MCO	Wed, May 10, 2006	54.75	57.01	54.36	56.64
3517	NYSE	MCO	Tue, May 9, 2006	57.00	57.06	55.19	55.46
3516	NYSE	MCO	Mon, May 8, 2006	58.25	58.43	57.31	57.59
3515	NYSE	MCO	Fri, May 5, 2006	58.98	59.04	58.35	58.60
3514	NYSE	MCO	Thu, May 4, 2006	58.60	59.50	58.51	58.63
3513	NYSE	MCO	Wed, May 3, 2006	58.97	59.38	58.61	58.75
3512	NYSE	MCO	Tue, May 2, 2006	59.60	59.84	58.46	59.06
3511	NYSE	MCO	Mon, May 1, 2006	61.55	61.79	59.90	59.93
3510	NYSE	MCO	Fri, Apr 28, 2006	61.58	62.35	61.18	62.01
3509	NYSE	MCO	Thu, Apr 27, 2006	62.00	62.75	60.05	62.00
3508	NYSE	MCO	Wed, Apr 26, 2006	69.60	69.61	61.25	62.00
3507	NYSE	MCO	Tue, Apr 25, 2006	71.00	71.01	70.38	70.43
3506	NYSE	MCO	Mon, Apr 24, 2006	70.97	71.25	70.55	71.04
3505	NYSE	MCO	Fri, Apr 21, 2006	71.70	71.75	70.49	70.97
3504	NYSE	MCO	Thu, Apr 20, 2006	70.88	71.49	70.88	71.36
3503	NYSE	MCO	Wed, Apr 19, 2006	71.10	71.36	70.31	70.88
3502	NYSE	MCO	Tue, Apr 18, 2006	70.53	71.48	70.53	71.14
3501	NYSE	MCO	Mon, Apr 17, 2006	69.30	70.62	69.30	70.50
3500	NYSE	MCO	Thu, Apr 13, 2006	69.70	69.86	69.48	69.70
3499	NYSE	MCO	Wed, Apr 12, 2006	69.85	69.94	69.33	69.66
3498	NYSE	MCO	Tue, Apr 11, 2006	70.35	70.35	69.44	69.75
3497	NYSE	MCO	Mon, Apr 10, 2006	71.00	71.01	70.25	70.40
3496	NYSE	MCO	Fri, Apr 7, 2006	70.80	71.25	70.75	70.87
3495	NYSE	MCO	Thu, Apr 6, 2006	71.23	71.26	70.68	71.00
3494	NYSE	MCO	Wed, Apr 5, 2006	72.70	72.71	71.23	71.23
3493	NYSE	MCO	Tue, Apr 4, 2006	72.65	72.85	72.30	72.45
3492	NYSE	MCO	Mon, Apr 3, 2006	72.05	73.29	72.03	72.31
3491	NYSE	MCO	Fri, Mar 31, 2006	70.86	71.95	70.71	71.46
3490	NYSE	MCO	Thu, Mar 30, 2006	71.17	71.37	70.50	70.85
3489	NYSE	MCO	Wed, Mar 29, 2006	69.60	71.38	69.46	71.16
3488	NYSE	MCO	Tue, Mar 28, 2006	70.55	70.96	69.42	69.59
3487	NYSE	MCO	Mon, Mar 27, 2006	70.57	70.69	70.26	70.47
3486	NYSE	MCO	Fri, Mar 24, 2006	69.50	70.66	69.50	70.57
3485	NYSE	MCO	Thu, Mar 23, 2006	69.65	69.85	69.05	69.72
3484	NYSE	MCO	Wed, Mar 22, 2006	69.46	69.96	69.43	69.52
3483	NYSE	MCO	Tue, Mar 21, 2006	69.60	69.75	68.85	68.95
3482	NYSE	MCO	Mon, Mar 20, 2006	70.00	70.11	69.56	69.66
3481	NYSE	MCO	Fri, Mar 17, 2006	69.30	69.94	68.86	69.85
3480	NYSE	MCO	Thu, Mar 16, 2006	70.00	70.13	69.04	69.06
3479	NYSE	MCO	Wed, Mar 15, 2006	68.85	70.04	68.79	69.87
3478	NYSE	MCO	Tue, Mar 14, 2006	67.54	69.15	67.44	69.15
3477	NYSE	MCO	Mon, Mar 13, 2006	67.50	67.69	67.32	67.54
3476	NYSE	MCO	Fri, Mar 10, 2006	66.70	67.55	66.55	67.55
3475	NYSE	MCO	Thu, Mar 9, 2006	66.75	67.30	66.50	66.85
3474	NYSE	MCO	Wed, Mar 8, 2006	67.12	67.13	66.14	66.85
3473	NYSE	MCO	Tue, Mar 7, 2006	67.70	67.75	67.06	67.11
3472	NYSE	MCO	Mon, Mar 6, 2006	67.50	68.08	67.40	67.58
3471	NYSE	MCO	Fri, Mar 3, 2006	67.93	68.13	66.98	67.65
3470	NYSE	MCO	Thu, Mar 2, 2006	68.39	68.39	67.50	68.00
3469	NYSE	MCO	Wed, Mar 1, 2006	67.10	68.44	67.00	68.39
3468	NYSE	MCO	Tue, Feb 28, 2006	68.33	68.35	67.00	67.00
3467	NYSE	MCO	Mon, Feb 27, 2006	67.90	68.43	67.90	68.33
3466	NYSE	MCO	Fri, Feb 24, 2006	67.26	68.00	67.11	67.96
3465	NYSE	MCO	Thu, Feb 23, 2006	67.14	67.71	66.78	67.26
3464	NYSE	MCO	Wed, Feb 22, 2006	65.65	67.22	65.58	67.13
3463	NYSE	MCO	Tue, Feb 21, 2006	64.80	65.25	64.76	65.05
3462	NYSE	MCO	Fri, Feb 17, 2006	65.10	65.12	64.74	65.01
3461	NYSE	MCO	Thu, Feb 16, 2006	64.90	65.11	64.69	65.10
3460	NYSE	MCO	Wed, Feb 15, 2006	64.15	65.07	63.86	65.00
3459	NYSE	MCO	Tue, Feb 14, 2006	63.34	64.57	63.31	64.40
3458	NYSE	MCO	Mon, Feb 13, 2006	63.80	63.87	62.82	62.99
3457	NYSE	MCO	Fri, Feb 10, 2006	63.67	64.23	63.40	64.10
3456	NYSE	MCO	Thu, Feb 9, 2006	62.65	63.95	62.65	63.66
3455	NYSE	MCO	Wed, Feb 8, 2006	62.70	63.73	62.45	62.97
3454	NYSE	MCO	Tue, Feb 7, 2006	63.25	63.47	61.96	62.03
3453	NYSE	MCO	Mon, Feb 6, 2006	64.10	64.26	63.78	64.00
3452	NYSE	MCO	Fri, Feb 3, 2006	64.50	65.03	63.00	63.89
3451	NYSE	MCO	Thu, Feb 2, 2006	63.60	64.17	63.28	63.95
3450	NYSE	MCO	Wed, Feb 1, 2006	63.32	64.05	63.16	63.60
3449	NYSE	MCO	Tue, Jan 31, 2006	64.50	64.93	63.31	63.32
3448	NYSE	MCO	Mon, Jan 30, 2006	64.15	64.50	63.93	64.50
3447	NYSE	MCO	Fri, Jan 27, 2006	63.60	64.34	63.30	63.92
3446	NYSE	MCO	Thu, Jan 26, 2006	63.30	63.88	63.30	63.45
3445	NYSE	MCO	Wed, Jan 25, 2006	63.90	64.00	62.94	63.03
3444	NYSE	MCO	Tue, Jan 24, 2006	63.45	64.21	63.06	63.79
3443	NYSE	MCO	Mon, Jan 23, 2006	62.75	63.27	61.92	62.94
3442	NYSE	MCO	Fri, Jan 20, 2006	62.20	62.34	61.09	61.20
3441	NYSE	MCO	Thu, Jan 19, 2006	62.42	62.86	62.09	62.53
3440	NYSE	MCO	Wed, Jan 18, 2006	62.95	63.20	62.13	62.43
3439	NYSE	MCO	Tue, Jan 17, 2006	62.00	63.38	61.94	63.09
3438	NYSE	MCO	Fri, Jan 13, 2006	65.11	65.38	64.06	64.21
3437	NYSE	MCO	Thu, Jan 12, 2006	65.65	65.65	64.95	65.04
3436	NYSE	MCO	Wed, Jan 11, 2006	65.02	65.70	64.76	65.65
3435	NYSE	MCO	Tue, Jan 10, 2006	64.47	65.08	64.37	65.03
3434	NYSE	MCO	Mon, Jan 9, 2006	63.40	64.51	63.17	64.47
3433	NYSE	MCO	Fri, Jan 6, 2006	63.15	63.52	63.08	63.44
3432	NYSE	MCO	Thu, Jan 5, 2006	62.65	63.16	62.65	63.12
3431	NYSE	MCO	Wed, Jan 4, 2006	63.10	63.46	62.61	62.89
3430	NYSE	MCO	Tue, Jan 3, 2006	61.67	63.02	61.56	62.96
3429	NYSE	MCO	Fri, Dec 30, 2005	61.58	61.72	61.24	61.42
3428	NYSE	MCO	Thu, Dec 29, 2005	62.13	62.39	61.68	61.68
3427	NYSE	MCO	Wed, Dec 28, 2005	62.20	62.20	61.41	61.88
3426	NYSE	MCO	Tue, Dec 27, 2005	62.20	62.35	61.41	61.83
3425	NYSE	MCO	Fri, Dec 23, 2005	62.10	62.21	61.79	62.12
3424	NYSE	MCO	Thu, Dec 22, 2005	62.30	62.30	61.70	62.13
3423	NYSE	MCO	Wed, Dec 21, 2005	61.95	62.30	61.88	62.30
3422	NYSE	MCO	Tue, Dec 20, 2005	61.52	62.15	61.46	61.87
3421	NYSE	MCO	Mon, Dec 19, 2005	61.50	61.69	60.89	61.42
3420	NYSE	MCO	Fri, Dec 16, 2005	61.50	61.67	61.33	61.50
3419	NYSE	MCO	Thu, Dec 15, 2005	62.50	62.50	61.22	61.46
3418	NYSE	MCO	Wed, Dec 14, 2005	61.30	61.75	61.00	61.69
3417	NYSE	MCO	Tue, Dec 13, 2005	60.10	61.50	60.04	61.30
3416	NYSE	MCO	Mon, Dec 12, 2005	60.90	61.42	60.01	60.20
3415	NYSE	MCO	Fri, Dec 9, 2005	60.43	60.91	60.02	60.63
3414	NYSE	MCO	Thu, Dec 8, 2005	59.80	60.50	59.68	60.17
3413	NYSE	MCO	Wed, Dec 7, 2005	60.05	60.50	59.56	59.66
3412	NYSE	MCO	Tue, Dec 6, 2005	60.50	61.05	59.95	60.05
3411	NYSE	MCO	Mon, Dec 5, 2005	60.25	60.56	59.77	60.05
3410	NYSE	MCO	Fri, Dec 2, 2005	59.90	60.50	59.34	60.13
3409	NYSE	MCO	Thu, Dec 1, 2005	60.18	60.40	59.95	60.15
3408	NYSE	MCO	Wed, Nov 30, 2005	60.05	60.78	59.93	60.15
3407	NYSE	MCO	Tue, Nov 29, 2005	60.25	60.27	59.75	60.02
3406	NYSE	MCO	Mon, Nov 28, 2005	59.60	60.53	59.44	60.45
3405	NYSE	MCO	Fri, Nov 25, 2005	59.19	59.44	58.92	59.32
3404	NYSE	MCO	Wed, Nov 23, 2005	59.00	59.15	58.76	59.09
3403	NYSE	MCO	Tue, Nov 22, 2005	58.67	59.21	58.48	59.00
3402	NYSE	MCO	Mon, Nov 21, 2005	58.18	59.06	58.15	58.90
3401	NYSE	MCO	Fri, Nov 18, 2005	59.00	59.05	57.96	58.15
3400	NYSE	MCO	Thu, Nov 17, 2005	56.36	58.48	56.30	58.39
3399	NYSE	MCO	Wed, Nov 16, 2005	56.00	56.26	55.80	56.20
3398	NYSE	MCO	Tue, Nov 15, 2005	56.15	56.48	55.69	56.12
3397	NYSE	MCO	Mon, Nov 14, 2005	55.75	56.36	55.61	55.98
3396	NYSE	MCO	Fri, Nov 11, 2005	55.75	56.17	55.50	55.89
3395	NYSE	MCO	Thu, Nov 10, 2005	54.56	56.45	54.56	55.99
3394	NYSE	MCO	Wed, Nov 9, 2005	54.84	54.90	54.31	54.31
3393	NYSE	MCO	Tue, Nov 8, 2005	54.10	54.89	54.10	54.75
3392	NYSE	MCO	Mon, Nov 7, 2005	53.60	54.24	53.50	54.17
3391	NYSE	MCO	Fri, Nov 4, 2005	53.31	53.99	53.02	53.44
3390	NYSE	MCO	Thu, Nov 3, 2005	53.49	53.95	53.18	53.28
3389	NYSE	MCO	Wed, Nov 2, 2005	52.47	53.76	52.20	53.48
3388	NYSE	MCO	Tue, Nov 1, 2005	53.30	53.39	52.07	52.47
3387	NYSE	MCO	Mon, Oct 31, 2005	52.72	53.66	52.54	53.26
3386	NYSE	MCO	Fri, Oct 28, 2005	53.50	53.78	52.69	52.92
3385	NYSE	MCO	Thu, Oct 27, 2005	54.15	55.50	53.98	54.39
3384	NYSE	MCO	Wed, Oct 26, 2005	53.00	54.88	53.00	54.14
3383	NYSE	MCO	Tue, Oct 25, 2005	51.62	52.62	51.55	52.46
3382	NYSE	MCO	Mon, Oct 24, 2005	51.30	51.62	51.10	51.62
3381	NYSE	MCO	Fri, Oct 21, 2005	51.25	51.63	50.96	51.19
3380	NYSE	MCO	Thu, Oct 20, 2005	51.55	51.90	50.85	50.98
3379	NYSE	MCO	Wed, Oct 19, 2005	50.97	51.59	50.62	51.55
3378	NYSE	MCO	Tue, Oct 18, 2005	50.85	51.66	50.75	51.10
3377	NYSE	MCO	Mon, Oct 17, 2005	49.98	50.94	49.94	50.70
3376	NYSE	MCO	Fri, Oct 14, 2005	50.10	50.33	49.64	50.01
3375	NYSE	MCO	Thu, Oct 13, 2005	49.32	50.19	49.32	49.92
3374	NYSE	MCO	Wed, Oct 12, 2005	50.22	50.51	49.28	49.71
3373	NYSE	MCO	Tue, Oct 11, 2005	50.62	51.00	50.15	50.27
3372	NYSE	MCO	Mon, Oct 10, 2005	51.11	51.15	50.59	50.61
3371	NYSE	MCO	Fri, Oct 7, 2005	50.70	51.03	50.52	51.01
3370	NYSE	MCO	Thu, Oct 6, 2005	51.02	51.40	50.42	50.66
3369	NYSE	MCO	Wed, Oct 5, 2005	51.13	51.34	50.86	51.02
3368	NYSE	MCO	Tue, Oct 4, 2005	51.23	51.53	51.02	51.14
3367	NYSE	MCO	Mon, Oct 3, 2005	50.80	51.34	50.47	51.32
3366	NYSE	MCO	Fri, Sep 30, 2005	50.80	51.43	50.43	51.08
3365	NYSE	MCO	Thu, Sep 29, 2005	49.85	50.94	49.69	50.80
3364	NYSE	MCO	Wed, Sep 28, 2005	49.75	49.92	49.46	49.74
3363	NYSE	MCO	Tue, Sep 27, 2005	49.50	49.90	49.20	49.56
3362	NYSE	MCO	Mon, Sep 26, 2005	49.53	49.77	49.24	49.48
3361	NYSE	MCO	Fri, Sep 23, 2005	49.05	49.72	48.90	49.43
3360	NYSE	MCO	Thu, Sep 22, 2005	49.15	49.60	48.76	49.34
3359	NYSE	MCO	Wed, Sep 21, 2005	49.30	49.75	49.15	49.42
3358	NYSE	MCO	Tue, Sep 20, 2005	50.42	50.45	49.44	49.47
3357	NYSE	MCO	Mon, Sep 19, 2005	50.70	50.85	50.17	50.42
3356	NYSE	MCO	Fri, Sep 16, 2005	51.51	51.51	50.34	50.67
3355	NYSE	MCO	Thu, Sep 15, 2005	51.88	51.88	51.03	51.51
3354	NYSE	MCO	Wed, Sep 14, 2005	51.50	51.89	51.05	51.68
3353	NYSE	MCO	Tue, Sep 13, 2005	51.00	51.65	50.31	51.01
3352	NYSE	MCO	Mon, Sep 12, 2005	51.20	51.20	50.30	50.80
3351	NYSE	MCO	Fri, Sep 9, 2005	50.38	51.48	50.13	51.42
3350	NYSE	MCO	Thu, Sep 8, 2005	49.05	50.47	48.94	50.27
3349	NYSE	MCO	Wed, Sep 7, 2005	50.10	50.20	49.62	49.71
3348	NYSE	MCO	Tue, Sep 6, 2005	50.70	50.94	50.13	50.31
3347	NYSE	MCO	Fri, Sep 2, 2005	50.00	50.95	49.82	50.37
3346	NYSE	MCO	Thu, Sep 1, 2005	49.10	50.10	49.08	49.95
3345	NYSE	MCO	Wed, Aug 31, 2005	48.81	49.11	48.26	49.11
3344	NYSE	MCO	Tue, Aug 30, 2005	48.88	49.00	48.53	48.80
3343	NYSE	MCO	Mon, Aug 29, 2005	48.60	49.39	48.36	48.87
3342	NYSE	MCO	Fri, Aug 26, 2005	49.05	49.15	48.59	48.78
3341	NYSE	MCO	Thu, Aug 25, 2005	48.24	49.24	48.19	49.20
3340	NYSE	MCO	Wed, Aug 24, 2005	48.20	49.49	48.11	48.17
3339	NYSE	MCO	Tue, Aug 23, 2005	48.55	48.94	48.12	48.15
3338	NYSE	MCO	Mon, Aug 22, 2005	48.00	49.79	48.00	48.62
3337	NYSE	MCO	Fri, Aug 19, 2005	47.37	47.77	47.16	47.49
3336	NYSE	MCO	Thu, Aug 18, 2005	46.95	47.21	46.81	47.03
3335	NYSE	MCO	Wed, Aug 17, 2005	46.30	47.30	46.25	46.99
3334	NYSE	MCO	Tue, Aug 16, 2005	46.75	47.09	46.48	46.59
3333	NYSE	MCO	Mon, Aug 15, 2005	46.45	47.00	46.42	46.75
3332	NYSE	MCO	Fri, Aug 12, 2005	46.20	46.91	46.17	46.67
3331	NYSE	MCO	Thu, Aug 11, 2005	45.91	46.88	45.60	46.74
3330	NYSE	MCO	Wed, Aug 10, 2005	46.85	47.34	46.26	46.45
3329	NYSE	MCO	Tue, Aug 9, 2005	46.43	46.75	46.20	46.41
3328	NYSE	MCO	Mon, Aug 8, 2005	47.00	47.00	46.25	46.34
3327	NYSE	MCO	Fri, Aug 5, 2005	46.75	47.28	46.69	46.99
3326	NYSE	MCO	Thu, Aug 4, 2005	47.30	47.86	47.10	47.60
3325	NYSE	MCO	Wed, Aug 3, 2005	46.40	47.73	46.36	47.62
3324	NYSE	MCO	Tue, Aug 2, 2005	47.14	47.36	46.94	47.10
3323	NYSE	MCO	Mon, Aug 1, 2005	47.21	47.70	46.46	47.12
3322	NYSE	MCO	Fri, Jul 29, 2005	50.00	50.00	47.26	47.31
3321	NYSE	MCO	Thu, Jul 28, 2005	48.59	49.68	48.58	49.43
3320	NYSE	MCO	Wed, Jul 27, 2005	48.90	48.92	48.24	48.60
3319	NYSE	MCO	Tue, Jul 26, 2005	48.05	48.99	47.80	48.90
3318	NYSE	MCO	Mon, Jul 25, 2005	47.52	47.85	47.10	47.68
3317	NYSE	MCO	Fri, Jul 22, 2005	47.75	47.75	47.08	47.54
3316	NYSE	MCO	Thu, Jul 21, 2005	48.17	48.22	47.44	47.75
3315	NYSE	MCO	Wed, Jul 20, 2005	47.12	48.13	46.85	48.12
3314	NYSE	MCO	Tue, Jul 19, 2005	46.80	47.37	46.40	47.27
3313	NYSE	MCO	Mon, Jul 18, 2005	46.86	46.86	46.28	46.55
3312	NYSE	MCO	Fri, Jul 15, 2005	46.61	47.00	46.16	46.86
3311	NYSE	MCO	Thu, Jul 14, 2005	46.60	46.88	46.12	46.60
3310	NYSE	MCO	Wed, Jul 13, 2005	46.34	46.73	46.28	46.58
3309	NYSE	MCO	Tue, Jul 12, 2005	45.91	46.42	45.77	46.39
3308	NYSE	MCO	Mon, Jul 11, 2005	45.93	46.29	45.44	45.91
3307	NYSE	MCO	Fri, Jul 8, 2005	45.21	45.98	45.11	45.92
3306	NYSE	MCO	Thu, Jul 7, 2005	44.50	45.19	44.05	45.18
3305	NYSE	MCO	Wed, Jul 6, 2005	45.42	45.54	44.84	45.00
3304	NYSE	MCO	Tue, Jul 5, 2005	45.24	45.60	44.88	45.42
3303	NYSE	MCO	Fri, Jul 1, 2005	44.96	45.35	44.62	45.29
3302	NYSE	MCO	Thu, Jun 30, 2005	45.15	45.49	44.93	44.96
3301	NYSE	MCO	Wed, Jun 29, 2005	45.35	45.43	44.89	45.25
3300	NYSE	MCO	Tue, Jun 28, 2005	45.00	45.37	44.89	45.37
3299	NYSE	MCO	Mon, Jun 27, 2005	44.50	44.79	44.45	44.69
3298	NYSE	MCO	Fri, Jun 24, 2005	44.55	44.89	44.45	44.65
3297	NYSE	MCO	Thu, Jun 23, 2005	45.50	45.51	44.65	44.73
3296	NYSE	MCO	Wed, Jun 22, 2005	46.60	47.04	45.82	45.84
3295	NYSE	MCO	Tue, Jun 21, 2005	45.96	46.69	45.72	46.60
3294	NYSE	MCO	Mon, Jun 20, 2005	45.70	46.09	45.30	46.04
3293	NYSE	MCO	Fri, Jun 17, 2005	45.85	46.15	45.41	46.11
3292	NYSE	MCO	Thu, Jun 16, 2005	44.70	45.18	44.58	45.14
3291	NYSE	MCO	Wed, Jun 15, 2005	44.55	44.85	44.50	44.70
3290	NYSE	MCO	Tue, Jun 14, 2005	43.67	44.47	43.67	44.45
3289	NYSE	MCO	Mon, Jun 13, 2005	43.75	44.19	43.25	43.84
3288	NYSE	MCO	Fri, Jun 10, 2005	44.09	44.20	43.75	43.91
3287	NYSE	MCO	Thu, Jun 9, 2005	43.60	44.19	43.50	44.08
3286	NYSE	MCO	Wed, Jun 8, 2005	43.82	43.85	43.36	43.62
3285	NYSE	MCO	Tue, Jun 7, 2005	43.66	44.29	43.65	43.90
3284	NYSE	MCO	Mon, Jun 6, 2005	43.30	43.72	43.15	43.62
3283	NYSE	MCO	Fri, Jun 3, 2005	43.33	43.62	43.07	43.26
3282	NYSE	MCO	Thu, Jun 2, 2005	43.64	43.64	43.23	43.40
3281	NYSE	MCO	Wed, Jun 1, 2005	43.17	43.83	43.03	43.53
3280	NYSE	MCO	Tue, May 31, 2005	43.63	43.66	43.09	43.27
3279	NYSE	MCO	Fri, May 27, 2005	43.25	43.80	43.14	43.74
3278	NYSE	MCO	Thu, May 26, 2005	43.25	43.89	43.21	43.25
3277	NYSE	MCO	Wed, May 25, 2005	43.77	43.77	43.13	43.16
3276	NYSE	MCO	Tue, May 24, 2005	44.00	44.00	43.55	43.92
3275	NYSE	MCO	Mon, May 23, 2005	43.28	43.80	43.02	43.64
3274	NYSE	MCO	Fri, May 20, 2005	43.18	43.27	42.86	43.21
3273	NYSE	MCO	Thu, May 19, 2005	42.76	43.20	42.60	42.98
3272	NYSE	MCO	Wed, May 18, 2005	42.35	42.79	42.27	42.79
3271	NYSE	MCO	Tue, May 17, 2005	41.51	42.03	41.34	41.99
3270	NYSE	MCO	Mon, May 16, 2005	41.13	41.70	41.05	41.51
3269	NYSE	MCO	Fri, May 13, 2005	41.86	41.91	40.97	41.10
3268	NYSE	MCO	Thu, May 12, 2005	42.12	42.38	41.90	41.98
3267	NYSE	MCO	Wed, May 11, 2005	42.19	42.38	41.81	42.11
3266	NYSE	MCO	Tue, May 10, 2005	42.25	42.51	42.05	42.11
3265	NYSE	MCO	Mon, May 9, 2005	42.23	42.45	42.01	42.35
3264	NYSE	MCO	Fri, May 6, 2005	42.55	42.70	42.06	42.10
3263	NYSE	MCO	Thu, May 5, 2005	42.08	42.73	42.07	42.50
3262	NYSE	MCO	Wed, May 4, 2005	41.22	42.33	41.18	42.20
3261	NYSE	MCO	Tue, May 3, 2005	41.19	41.65	41.19	41.44
3260	NYSE	MCO	Mon, May 2, 2005	41.08	41.63	40.95	41.19
3259	NYSE	MCO	Fri, Apr 29, 2005	40.50	41.14	40.04	41.07
3258	NYSE	MCO	Thu, Apr 28, 2005	41.75	41.75	40.48	40.48
3257	NYSE	MCO	Wed, Apr 27, 2005	41.47	42.04	40.75	42.04
3256	NYSE	MCO	Tue, Apr 26, 2005	41.55	41.82	41.25	41.45
3255	NYSE	MCO	Mon, Apr 25, 2005	40.93	41.63	40.90	41.58
3254	NYSE	MCO	Fri, Apr 22, 2005	40.78	41.08	40.50	40.80
3253	NYSE	MCO	Thu, Apr 21, 2005	40.45	40.93	40.25	40.85
3252	NYSE	MCO	Wed, Apr 20, 2005	40.85	40.95	39.96	40.01
3251	NYSE	MCO	Tue, Apr 19, 2005	40.33	40.90	40.15	40.75
3250	NYSE	MCO	Mon, Apr 18, 2005	39.82	40.48	39.55	40.29
3249	NYSE	MCO	Fri, Apr 15, 2005	40.50	40.68	40.00	40.22
3248	NYSE	MCO	Thu, Apr 14, 2005	40.75	40.94	40.44	40.63
3247	NYSE	MCO	Wed, Apr 13, 2005	41.43	41.68	40.51	40.67
3246	NYSE	MCO	Tue, Apr 12, 2005	41.11	41.73	40.75	41.66
3245	NYSE	MCO	Mon, Apr 11, 2005	41.14	41.39	41.10	41.11
3244	NYSE	MCO	Fri, Apr 8, 2005	41.65	41.75	41.12	41.24
3243	NYSE	MCO	Thu, Apr 7, 2005	41.56	41.69	41.40	41.65
3242	NYSE	MCO	Wed, Apr 6, 2005	41.61	41.70	41.34	41.56
3241	NYSE	MCO	Tue, Apr 5, 2005	41.55	41.74	41.43	41.61
3240	NYSE	MCO	Mon, Apr 4, 2005	40.15	41.62	40.15	41.54
3239	NYSE	MCO	Fri, Apr 1, 2005	40.63	40.95	39.91	40.22
3238	NYSE	MCO	Thu, Mar 31, 2005	40.92	40.94	40.32	40.43
3237	NYSE	MCO	Wed, Mar 30, 2005	40.46	40.97	40.40	40.88
3236	NYSE	MCO	Tue, Mar 29, 2005	40.50	40.89	40.29	40.50
3235	NYSE	MCO	Mon, Mar 28, 2005	40.55	40.87	40.52	40.66
3234	NYSE	MCO	Thu, Mar 24, 2005	40.50	40.93	40.49	40.50
3233	NYSE	MCO	Wed, Mar 23, 2005	41.04	41.04	40.35	40.48
3232	NYSE	MCO	Tue, Mar 22, 2005	41.35	41.50	41.04	41.04
3231	NYSE	MCO	Mon, Mar 21, 2005	41.86	41.86	41.43	41.49
3230	NYSE	MCO	Fri, Mar 18, 2005	41.90	42.14	41.73	41.85
3229	NYSE	MCO	Thu, Mar 17, 2005	42.36	42.36	41.92	41.93
3228	NYSE	MCO	Wed, Mar 16, 2005	42.53	42.57	42.33	42.35
3227	NYSE	MCO	Tue, Mar 15, 2005	42.63	42.89	42.43	42.74
3226	NYSE	MCO	Mon, Mar 14, 2005	42.26	42.69	42.19	42.63
3225	NYSE	MCO	Fri, Mar 11, 2005	42.38	42.52	42.10	42.15
3224	NYSE	MCO	Thu, Mar 10, 2005	42.20	42.45	42.10	42.29
3223	NYSE	MCO	Wed, Mar 9, 2005	42.80	42.96	42.01	42.12
3222	NYSE	MCO	Tue, Mar 8, 2005	43.10	43.20	42.61	43.12
3221	NYSE	MCO	Mon, Mar 7, 2005	43.04	43.10	42.70	43.05
3220	NYSE	MCO	Fri, Mar 4, 2005	42.92	43.47	42.88	43.10
3219	NYSE	MCO	Thu, Mar 3, 2005	42.94	43.22	42.45	42.91
3218	NYSE	MCO	Wed, Mar 2, 2005	42.50	43.03	42.33	42.81
3217	NYSE	MCO	Tue, Mar 1, 2005	42.06	42.91	42.03	42.80
3216	NYSE	MCO	Mon, Feb 28, 2005	42.55	42.55	41.87	41.96
3215	NYSE	MCO	Fri, Feb 25, 2005	41.94	42.66	41.93	42.66
3214	NYSE	MCO	Thu, Feb 24, 2005	41.85	41.90	41.54	41.84
3213	NYSE	MCO	Wed, Feb 23, 2005	41.80	42.00	41.75	41.84
3212	NYSE	MCO	Tue, Feb 22, 2005	41.38	42.05	41.33	41.77
3211	NYSE	MCO	Fri, Feb 18, 2005	42.69	42.69	42.14	42.14
3210	NYSE	MCO	Thu, Feb 17, 2005	43.02	43.24	42.58	42.67
3209	NYSE	MCO	Wed, Feb 16, 2005	44.45	44.53	42.50	42.91
3208	NYSE	MCO	Tue, Feb 15, 2005	43.50	44.29	43.50	44.25
3207	NYSE	MCO	Mon, Feb 14, 2005	43.05	43.08	42.75	42.99
3206	NYSE	MCO	Fri, Feb 11, 2005	42.64	43.25	42.41	43.12
3205	NYSE	MCO	Thu, Feb 10, 2005	42.42	42.75	42.39	42.66
3204	NYSE	MCO	Wed, Feb 9, 2005	42.89	42.89	42.33	42.44
3203	NYSE	MCO	Tue, Feb 8, 2005	42.85	43.12	42.40	43.01
3202	NYSE	MCO	Mon, Feb 7, 2005	43.04	43.13	42.77	42.90
3201	NYSE	MCO	Fri, Feb 4, 2005	43.10	43.27	42.95	43.17
3200	NYSE	MCO	Thu, Feb 3, 2005	42.50	43.34	42.50	43.14
3199	NYSE	MCO	Wed, Feb 2, 2005	42.00	42.75	41.82	42.72
3198	NYSE	MCO	Tue, Feb 1, 2005	42.05	42.28	41.78	42.27
3197	NYSE	MCO	Mon, Jan 31, 2005	42.08	42.25	41.74	41.89
3196	NYSE	MCO	Fri, Jan 28, 2005	41.99	42.06	41.77	41.95
3195	NYSE	MCO	Thu, Jan 27, 2005	41.48	42.13	41.42	42.05
3194	NYSE	MCO	Wed, Jan 26, 2005	41.15	41.61	41.00	41.53
3193	NYSE	MCO	Tue, Jan 25, 2005	40.38	41.40	40.35	41.05
3192	NYSE	MCO	Mon, Jan 24, 2005	42.25	42.25	41.62	41.72
3191	NYSE	MCO	Fri, Jan 21, 2005	42.80	42.88	42.33	42.34
3190	NYSE	MCO	Thu, Jan 20, 2005	42.64	42.89	42.51	42.68
3189	NYSE	MCO	Wed, Jan 19, 2005	42.30	42.87	42.27	42.67
3188	NYSE	MCO	Tue, Jan 18, 2005	42.05	42.25	41.74	42.10
3187	NYSE	MCO	Fri, Jan 14, 2005	41.68	42.18	41.61	42.05
3186	NYSE	MCO	Thu, Jan 13, 2005	41.75	42.00	41.55	41.58
3185	NYSE	MCO	Wed, Jan 12, 2005	41.67	41.89	40.84	41.75
3184	NYSE	MCO	Tue, Jan 11, 2005	41.75	42.01	41.54	41.54
3183	NYSE	MCO	Mon, Jan 10, 2005	41.53	42.30	41.48	41.90
3182	NYSE	MCO	Fri, Jan 7, 2005	41.75	41.80	41.45	41.50
3181	NYSE	MCO	Thu, Jan 6, 2005	41.45	41.58	41.37	41.51
3180	NYSE	MCO	Wed, Jan 5, 2005	41.71	41.81	41.44	41.63
3179	NYSE	MCO	Tue, Jan 4, 2005	42.45	42.53	41.44	41.81
3178	NYSE	MCO	Mon, Jan 3, 2005	43.40	43.40	42.38	42.45
3177	NYSE	MCO	Fri, Dec 31, 2004	43.60	43.86	43.33	43.43
3176	NYSE	MCO	Thu, Dec 30, 2004	43.26	43.86	43.25	43.60
3175	NYSE	MCO	Wed, Dec 29, 2004	42.75	43.36	42.68	43.13
3174	NYSE	MCO	Tue, Dec 28, 2004	42.38	42.68	42.36	42.68
3173	NYSE	MCO	Mon, Dec 27, 2004	42.58	42.68	42.38	42.38
3172	NYSE	MCO	Thu, Dec 23, 2004	42.71	42.73	42.53	42.53
3171	NYSE	MCO	Wed, Dec 22, 2004	42.83	43.30	42.59	42.67
3170	NYSE	MCO	Tue, Dec 21, 2004	42.26	42.74	42.25	42.60
3169	NYSE	MCO	Mon, Dec 20, 2004	42.07	42.45	42.07	42.34
3168	NYSE	MCO	Fri, Dec 17, 2004	41.63	42.16	41.49	42.08
3167	NYSE	MCO	Thu, Dec 16, 2004	42.00	42.12	41.56	41.99
3166	NYSE	MCO	Wed, Dec 15, 2004	41.60	42.04	41.44	41.99
3165	NYSE	MCO	Tue, Dec 14, 2004	41.58	41.60	41.35	41.45
3164	NYSE	MCO	Mon, Dec 13, 2004	41.73	41.90	41.60	41.73
3163	NYSE	MCO	Fri, Dec 10, 2004	41.28	41.84	41.13	41.68
3162	NYSE	MCO	Thu, Dec 9, 2004	40.71	41.42	40.56	41.36
3161	NYSE	MCO	Wed, Dec 8, 2004	40.88	41.03	40.66	40.72
3160	NYSE	MCO	Tue, Dec 7, 2004	41.40	41.40	40.70	40.78
3159	NYSE	MCO	Mon, Dec 6, 2004	41.60	41.76	41.29	41.37
3158	NYSE	MCO	Fri, Dec 3, 2004	41.59	41.89	41.43	41.53
3157	NYSE	MCO	Thu, Dec 2, 2004	41.42	41.92	41.38	41.69
3156	NYSE	MCO	Wed, Dec 1, 2004	40.40	41.49	40.30	41.42
3155	NYSE	MCO	Tue, Nov 30, 2004	40.26	40.63	40.17	40.38
3154	NYSE	MCO	Mon, Nov 29, 2004	40.75	40.76	40.13	40.25
3153	NYSE	MCO	Fri, Nov 26, 2004	40.71	40.90	40.65	40.68
3152	NYSE	MCO	Wed, Nov 24, 2004	40.49	40.86	40.49	40.71
3151	NYSE	MCO	Tue, Nov 23, 2004	40.28	40.51	40.02	40.39
3150	NYSE	MCO	Mon, Nov 22, 2004	39.88	40.46	39.75	40.28
3149	NYSE	MCO	Fri, Nov 19, 2004	40.62	40.70	40.10	40.10
3148	NYSE	MCO	Thu, Nov 18, 2004	40.95	41.04	40.46	40.60
3147	NYSE	MCO	Wed, Nov 17, 2004	40.56	41.20	40.55	40.72
3146	NYSE	MCO	Tue, Nov 16, 2004	40.34	40.75	40.19	40.60
3145	NYSE	MCO	Mon, Nov 15, 2004	40.05	40.46	39.94	40.41
3144	NYSE	MCO	Fri, Nov 12, 2004	39.84	40.16	39.62	40.15
3143	NYSE	MCO	Thu, Nov 11, 2004	40.03	40.23	39.80	39.88
3142	NYSE	MCO	Wed, Nov 10, 2004	39.94	40.08	39.74	39.80
3141	NYSE	MCO	Tue, Nov 9, 2004	39.95	40.10	39.87	39.91
3140	NYSE	MCO	Mon, Nov 8, 2004	39.75	40.46	39.65	39.89
3139	NYSE	MCO	Fri, Nov 5, 2004	39.90	39.92	39.45	39.69
3138	NYSE	MCO	Thu, Nov 4, 2004	39.73	39.97	39.65	39.90
3137	NYSE	MCO	Wed, Nov 3, 2004	39.69	39.94	39.59	39.89
3136	NYSE	MCO	Tue, Nov 2, 2004	39.16	39.86	39.03	39.43
3135	NYSE	MCO	Mon, Nov 1, 2004	38.48	39.38	38.43	39.17
3134	NYSE	MCO	Fri, Oct 29, 2004	38.98	39.18	38.80	38.91
3133	NYSE	MCO	Thu, Oct 28, 2004	38.40	39.10	38.07	38.95
3132	NYSE	MCO	Wed, Oct 27, 2004	37.80	38.47	37.80	38.39
3131	NYSE	MCO	Tue, Oct 26, 2004	36.90	37.68	36.85	37.50
3130	NYSE	MCO	Mon, Oct 25, 2004	36.27	36.94	36.15	36.89
3129	NYSE	MCO	Fri, Oct 22, 2004	36.45	36.72	36.22	36.35
3128	NYSE	MCO	Thu, Oct 21, 2004	36.55	36.78	36.26	36.50
3127	NYSE	MCO	Wed, Oct 20, 2004	36.38	36.64	36.10	36.50
3126	NYSE	MCO	Tue, Oct 19, 2004	36.40	36.87	36.30	36.31
3125	NYSE	MCO	Mon, Oct 18, 2004	36.20	36.57	36.06	36.42
3124	NYSE	MCO	Fri, Oct 15, 2004	36.28	36.76	36.21	36.40
3123	NYSE	MCO	Thu, Oct 14, 2004	35.90	36.41	35.70	36.08
3122	NYSE	MCO	Wed, Oct 13, 2004	36.43	36.71	35.89	36.01
3121	NYSE	MCO	Tue, Oct 12, 2004	36.66	37.00	36.50	36.89
3120	NYSE	MCO	Mon, Oct 11, 2004	36.51	36.86	36.51	36.65
3119	NYSE	MCO	Fri, Oct 8, 2004	36.83	36.90	36.54	36.58
3118	NYSE	MCO	Thu, Oct 7, 2004	37.30	37.44	36.81	36.81
3117	NYSE	MCO	Wed, Oct 6, 2004	37.40	37.46	37.01	37.33
3116	NYSE	MCO	Tue, Oct 5, 2004	37.30	37.62	37.30	37.45
3115	NYSE	MCO	Mon, Oct 4, 2004	37.03	37.79	37.03	37.47
3114	NYSE	MCO	Fri, Oct 1, 2004	37.00	37.44	36.81	37.20
3113	NYSE	MCO	Thu, Sep 30, 2004	36.40	36.71	35.88	36.63
3112	NYSE	MCO	Wed, Sep 29, 2004	36.63	36.70	36.36	36.36
3111	NYSE	MCO	Tue, Sep 28, 2004	36.88	37.21	36.49	36.50
3110	NYSE	MCO	Mon, Sep 27, 2004	36.46	36.93	36.44	36.90
3109	NYSE	MCO	Fri, Sep 24, 2004	36.15	36.51	36.13	36.51
3108	NYSE	MCO	Thu, Sep 23, 2004	35.81	36.17	35.80	36.05
3107	NYSE	MCO	Wed, Sep 22, 2004	35.85	36.25	35.85	35.93
3106	NYSE	MCO	Tue, Sep 21, 2004	35.56	36.17	35.55	36.16
3105	NYSE	MCO	Mon, Sep 20, 2004	35.51	35.77	35.45	35.66
3104	NYSE	MCO	Fri, Sep 17, 2004	36.00	36.22	35.43	35.50
3103	NYSE	MCO	Thu, Sep 16, 2004	35.60	35.95	35.43	35.95
3102	NYSE	MCO	Wed, Sep 15, 2004	35.58	35.70	35.38	35.56
3101	NYSE	MCO	Tue, Sep 14, 2004	35.50	35.67	35.20	35.58
3100	NYSE	MCO	Mon, Sep 13, 2004	34.82	35.36	34.79	35.36
3099	NYSE	MCO	Fri, Sep 10, 2004	34.48	34.75	34.23	34.72
3098	NYSE	MCO	Thu, Sep 9, 2004	34.50	34.69	34.24	34.40
3097	NYSE	MCO	Wed, Sep 8, 2004	34.73	34.93	34.45	34.45
3096	NYSE	MCO	Tue, Sep 7, 2004	34.89	34.95	34.70	34.85
3095	NYSE	MCO	Fri, Sep 3, 2004	34.73	35.00	34.73	34.82
3094	NYSE	MCO	Thu, Sep 2, 2004	34.40	34.81	34.40	34.78
3093	NYSE	MCO	Wed, Sep 1, 2004	34.22	34.73	34.21	34.59
3092	NYSE	MCO	Tue, Aug 31, 2004	33.85	34.33	33.85	34.28
3091	NYSE	MCO	Mon, Aug 30, 2004	34.18	34.18	33.78	33.81
3090	NYSE	MCO	Fri, Aug 27, 2004	34.30	34.47	34.20	34.26
3089	NYSE	MCO	Thu, Aug 26, 2004	34.07	34.35	34.00	34.17
3088	NYSE	MCO	Wed, Aug 25, 2004	33.87	34.16	33.66	34.00
3087	NYSE	MCO	Tue, Aug 24, 2004	34.23	34.44	33.86	33.99
3086	NYSE	MCO	Mon, Aug 23, 2004	34.19	34.23	33.96	33.96
3085	NYSE	MCO	Fri, Aug 20, 2004	34.15	34.25	34.05	34.17
3084	NYSE	MCO	Thu, Aug 19, 2004	34.10	34.25	34.01	34.15
3083	NYSE	MCO	Wed, Aug 18, 2004	33.58	34.15	33.53	34.15
3082	NYSE	MCO	Tue, Aug 17, 2004	33.99	34.35	33.52	33.64
3081	NYSE	MCO	Mon, Aug 16, 2004	33.21	34.11	33.12	34.11
3080	NYSE	MCO	Fri, Aug 13, 2004	33.39	33.48	33.12	33.25
3079	NYSE	MCO	Thu, Aug 12, 2004	33.50	33.59	33.17	33.41
3078	NYSE	MCO	Wed, Aug 11, 2004	33.70	33.94	33.54	33.85
3077	NYSE	MCO	Tue, Aug 10, 2004	33.53	33.91	33.28	33.83
3076	NYSE	MCO	Mon, Aug 9, 2004	33.64	33.78	33.52	33.55
3075	NYSE	MCO	Fri, Aug 6, 2004	33.63	34.08	33.55	33.67
3074	NYSE	MCO	Thu, Aug 5, 2004	34.45	34.46	33.55	33.56
3073	NYSE	MCO	Wed, Aug 4, 2004	34.77	34.82	34.33	34.56
3072	NYSE	MCO	Tue, Aug 3, 2004	34.50	34.88	34.38	34.82
3071	NYSE	MCO	Mon, Aug 2, 2004	34.04	35.57	33.60	34.97
3070	NYSE	MCO	Fri, Jul 30, 2004	32.95	34.05	32.79	34.05
3069	NYSE	MCO	Thu, Jul 29, 2004	32.85	33.17	32.56	32.85
3068	NYSE	MCO	Wed, Jul 28, 2004	32.38	32.98	32.30	32.95
3067	NYSE	MCO	Tue, Jul 27, 2004	32.75	33.10	32.75	32.99
3066	NYSE	MCO	Mon, Jul 26, 2004	32.59	32.81	32.32	32.49
3065	NYSE	MCO	Fri, Jul 23, 2004	33.02	33.05	32.59	32.59
3064	NYSE	MCO	Thu, Jul 22, 2004	32.79	33.09	32.62	32.90
3063	NYSE	MCO	Wed, Jul 21, 2004	33.20	33.47	32.77	32.81
3062	NYSE	MCO	Tue, Jul 20, 2004	32.80	33.28	32.70	33.12
3061	NYSE	MCO	Mon, Jul 19, 2004	32.58	32.92	32.54	32.70
3060	NYSE	MCO	Fri, Jul 16, 2004	32.60	32.75	32.36	32.63
3059	NYSE	MCO	Thu, Jul 15, 2004	32.58	32.72	32.45	32.53
3058	NYSE	MCO	Wed, Jul 14, 2004	32.62	32.95	32.37	32.60
3057	NYSE	MCO	Tue, Jul 13, 2004	32.61	32.82	32.56	32.75
3056	NYSE	MCO	Mon, Jul 12, 2004	32.72	32.83	32.45	32.66
3055	NYSE	MCO	Fri, Jul 9, 2004	32.95	33.18	32.68	32.72
3054	NYSE	MCO	Thu, Jul 8, 2004	32.93	33.09	32.81	32.95
3053	NYSE	MCO	Wed, Jul 7, 2004	32.55	33.04	32.55	33.00
3052	NYSE	MCO	Tue, Jul 6, 2004	32.70	32.84	32.49	32.63
3051	NYSE	MCO	Fri, Jul 2, 2004	32.95	33.00	32.73	32.88
3050	NYSE	MCO	Thu, Jul 1, 2004	32.33	33.04	32.31	32.95
3049	NYSE	MCO	Wed, Jun 30, 2004	32.55	32.59	32.33	32.33
3048	NYSE	MCO	Tue, Jun 29, 2004	32.38	32.50	32.31	32.40
3047	NYSE	MCO	Mon, Jun 28, 2004	32.50	32.62	32.23	32.34
3046	NYSE	MCO	Fri, Jun 25, 2004	32.68	32.68	32.38	32.42
3045	NYSE	MCO	Thu, Jun 24, 2004	32.90	32.98	32.48	32.61
3044	NYSE	MCO	Wed, Jun 23, 2004	32.80	32.83	32.43	32.76
3043	NYSE	MCO	Tue, Jun 22, 2004	32.78	32.85	32.41	32.80
3042	NYSE	MCO	Mon, Jun 21, 2004	32.73	33.03	32.65	32.95
3041	NYSE	MCO	Fri, Jun 18, 2004	32.48	33.07	32.43	32.76
3040	NYSE	MCO	Thu, Jun 17, 2004	33.15	33.15	32.58	32.69
3039	NYSE	MCO	Wed, Jun 16, 2004	33.16	33.30	32.88	33.15
3038	NYSE	MCO	Tue, Jun 15, 2004	32.87	33.40	32.81	33.08
3037	NYSE	MCO	Mon, Jun 14, 2004	33.00	33.00	32.36	32.55
3036	NYSE	MCO	Thu, Jun 10, 2004	33.16	33.16	32.85	33.00
3035	NYSE	MCO	Wed, Jun 9, 2004	33.28	33.48	33.06	33.16
3034	NYSE	MCO	Tue, Jun 8, 2004	32.75	33.44	32.73	33.44
3033	NYSE	MCO	Mon, Jun 7, 2004	32.97	32.97	32.66	32.85
3032	NYSE	MCO	Fri, Jun 4, 2004	32.75	33.11	32.63	32.89
3031	NYSE	MCO	Thu, Jun 3, 2004	33.03	33.03	32.62	32.65
3030	NYSE	MCO	Wed, Jun 2, 2004	32.75	33.20	32.60	33.04
3029	NYSE	MCO	Tue, Jun 1, 2004	32.70	32.73	32.46	32.63
3028	NYSE	MCO	Fri, May 28, 2004	32.72	32.80	32.55	32.70
3027	NYSE	MCO	Thu, May 27, 2004	32.84	32.93	32.69	32.72
3026	NYSE	MCO	Wed, May 26, 2004	32.60	32.98	32.60	32.84
3025	NYSE	MCO	Tue, May 25, 2004	32.38	32.82	32.18	32.81
3024	NYSE	MCO	Mon, May 24, 2004	32.10	32.58	32.04	32.31
3023	NYSE	MCO	Fri, May 21, 2004	32.49	32.50	31.95	31.98
3022	NYSE	MCO	Thu, May 20, 2004	32.54	32.68	32.42	32.42
3021	NYSE	MCO	Wed, May 19, 2004	32.45	32.88	32.44	32.54
3020	NYSE	MCO	Tue, May 18, 2004	31.75	32.50	31.75	32.45
3019	NYSE	MCO	Mon, May 17, 2004	31.25	31.97	31.21	31.79
3018	NYSE	MCO	Fri, May 14, 2004	31.40	31.97	31.39	31.85
3017	NYSE	MCO	Thu, May 13, 2004	31.68	32.08	31.58	31.64
3016	NYSE	MCO	Wed, May 12, 2004	31.43	31.95	31.33	31.93
3015	NYSE	MCO	Tue, May 11, 2004	31.55	31.77	31.45	31.66
3014	NYSE	MCO	Mon, May 10, 2004	31.11	31.89	30.87	31.71
3013	NYSE	MCO	Fri, May 7, 2004	32.29	32.44	31.24	31.24
3012	NYSE	MCO	Thu, May 6, 2004	32.48	32.70	32.25	32.59
3011	NYSE	MCO	Wed, May 5, 2004	32.76	32.95	32.52	32.58
3010	NYSE	MCO	Tue, May 4, 2004	32.94	32.94	32.47	32.59
3009	NYSE	MCO	Mon, May 3, 2004	32.26	33.00	32.21	32.95
3008	NYSE	MCO	Fri, Apr 30, 2004	32.33	32.44	31.80	32.26
3007	NYSE	MCO	Thu, Apr 29, 2004	32.37	32.59	31.84	32.00
3006	NYSE	MCO	Wed, Apr 28, 2004	34.11	34.44	32.35	32.35
3005	NYSE	MCO	Tue, Apr 27, 2004	33.29	33.70	33.16	33.61
3004	NYSE	MCO	Mon, Apr 26, 2004	33.25	33.43	33.13	33.17
3003	NYSE	MCO	Fri, Apr 23, 2004	33.38	33.41	33.13	33.22
3002	NYSE	MCO	Thu, Apr 22, 2004	32.75	33.83	32.75	33.65
3001	NYSE	MCO	Wed, Apr 21, 2004	33.26	33.29	32.70	32.70
3000	NYSE	MCO	Tue, Apr 20, 2004	33.26	34.19	33.26	33.32
2999	NYSE	MCO	Mon, Apr 19, 2004	33.49	33.60	33.11	33.29
2998	NYSE	MCO	Fri, Apr 16, 2004	33.25	33.57	32.96	33.49
2997	NYSE	MCO	Thu, Apr 15, 2004	33.04	33.43	33.00	33.13
2996	NYSE	MCO	Wed, Apr 14, 2004	33.52	33.52	32.78	33.04
2995	NYSE	MCO	Tue, Apr 13, 2004	34.40	34.40	33.50	33.65
2994	NYSE	MCO	Mon, Apr 12, 2004	34.70	34.83	34.38	34.40
2993	NYSE	MCO	Thu, Apr 8, 2004	34.48	34.93	34.46	34.71
2992	NYSE	MCO	Wed, Apr 7, 2004	34.32	34.61	34.29	34.35
2991	NYSE	MCO	Tue, Apr 6, 2004	34.00	34.57	33.94	34.57
2990	NYSE	MCO	Mon, Apr 5, 2004	34.45	34.45	33.44	34.00
2989	NYSE	MCO	Fri, Apr 2, 2004	35.33	35.33	34.41	34.45
2988	NYSE	MCO	Thu, Apr 1, 2004	35.50	35.50	35.19	35.32
2987	NYSE	MCO	Wed, Mar 31, 2004	35.32	35.50	35.30	35.40
2986	NYSE	MCO	Tue, Mar 30, 2004	35.24	35.43	35.11	35.36
2985	NYSE	MCO	Mon, Mar 29, 2004	34.73	35.17	34.73	35.11
2984	NYSE	MCO	Fri, Mar 26, 2004	34.73	35.12	34.63	34.91
2983	NYSE	MCO	Thu, Mar 25, 2004	34.93	34.95	34.65	34.78
2982	NYSE	MCO	Wed, Mar 24, 2004	34.94	35.12	34.82	34.88
2981	NYSE	MCO	Tue, Mar 23, 2004	35.00	35.18	34.72	34.96
2980	NYSE	MCO	Mon, Mar 22, 2004	34.85	34.92	34.37	34.90
2979	NYSE	MCO	Fri, Mar 19, 2004	35.17	35.20	34.79	34.85
2978	NYSE	MCO	Thu, Mar 18, 2004	34.44	35.32	34.35	35.17
2977	NYSE	MCO	Wed, Mar 17, 2004	34.07	34.48	34.02	34.35
2976	NYSE	MCO	Tue, Mar 16, 2004	33.74	34.16	33.74	34.12
2975	NYSE	MCO	Mon, Mar 15, 2004	34.30	34.30	33.69	33.70
2974	NYSE	MCO	Fri, Mar 12, 2004	33.73	34.50	33.62	34.39
2973	NYSE	MCO	Thu, Mar 11, 2004	34.20	34.35	33.88	33.95
2972	NYSE	MCO	Wed, Mar 10, 2004	34.42	34.68	34.15	34.22
2971	NYSE	MCO	Tue, Mar 9, 2004	34.15	34.20	34.00	34.13
2970	NYSE	MCO	Mon, Mar 8, 2004	34.48	34.50	34.13	34.13
2969	NYSE	MCO	Fri, Mar 5, 2004	33.95	34.68	33.83	34.58
2968	NYSE	MCO	Thu, Mar 4, 2004	33.25	33.91	33.09	33.87
2967	NYSE	MCO	Wed, Mar 3, 2004	33.25	33.45	33.14	33.25
2966	NYSE	MCO	Tue, Mar 2, 2004	33.25	33.43	33.14	33.30
2965	NYSE	MCO	Mon, Mar 1, 2004	33.45	33.70	33.13	33.25
2964	NYSE	MCO	Fri, Feb 27, 2004	32.60	33.56	32.55	33.43
2963	NYSE	MCO	Thu, Feb 26, 2004	32.70	32.84	32.50	32.64
2962	NYSE	MCO	Wed, Feb 25, 2004	32.52	32.83	32.51	32.66
2961	NYSE	MCO	Tue, Feb 24, 2004	32.69	32.69	32.29	32.49
2960	NYSE	MCO	Mon, Feb 23, 2004	32.78	32.84	32.48	32.69
2959	NYSE	MCO	Fri, Feb 20, 2004	33.33	33.50	32.60	32.75
2958	NYSE	MCO	Thu, Feb 19, 2004	32.75	33.49	32.75	33.08
2957	NYSE	MCO	Wed, Feb 18, 2004	32.73	32.95	32.54	32.63
2956	NYSE	MCO	Tue, Feb 17, 2004	33.00	33.05	32.73	32.99
2955	NYSE	MCO	Fri, Feb 13, 2004	32.57	32.83	32.43	32.51
2954	NYSE	MCO	Thu, Feb 12, 2004	32.55	32.90	32.52	32.70
2953	NYSE	MCO	Wed, Feb 11, 2004	32.16	32.78	32.02	32.72
2952	NYSE	MCO	Tue, Feb 10, 2004	32.00	32.39	31.80	32.16
2951	NYSE	MCO	Mon, Feb 9, 2004	32.35	32.75	32.07	32.10
2950	NYSE	MCO	Fri, Feb 6, 2004	31.78	32.80	31.71	32.70
2949	NYSE	MCO	Thu, Feb 5, 2004	31.45	31.49	30.93	31.05
2948	NYSE	MCO	Wed, Feb 4, 2004	31.70	31.75	31.40	31.55
2947	NYSE	MCO	Tue, Feb 3, 2004	31.79	31.84	31.34	31.70
2946	NYSE	MCO	Mon, Feb 2, 2004	31.93	32.15	31.53	31.79
2945	NYSE	MCO	Fri, Jan 30, 2004	31.23	32.01	31.19	31.95
2944	NYSE	MCO	Thu, Jan 29, 2004	31.00	31.40	30.70	31.34
2943	NYSE	MCO	Wed, Jan 28, 2004	31.18	31.52	31.12	31.21
2942	NYSE	MCO	Tue, Jan 27, 2004	31.09	31.29	31.00	31.25
2941	NYSE	MCO	Mon, Jan 26, 2004	30.79	30.98	30.42	30.96
2940	NYSE	MCO	Fri, Jan 23, 2004	30.95	31.10	30.54	30.75
2939	NYSE	MCO	Thu, Jan 22, 2004	30.53	30.92	30.48	30.86
2938	NYSE	MCO	Wed, Jan 21, 2004	30.25	30.67	30.19	30.49
2937	NYSE	MCO	Tue, Jan 20, 2004	30.43	30.62	30.24	30.34
2936	NYSE	MCO	Fri, Jan 16, 2004	30.48	30.60	30.39	30.53
2935	NYSE	MCO	Thu, Jan 15, 2004	30.68	30.89	30.45	30.45
2934	NYSE	MCO	Wed, Jan 14, 2004	30.30	30.81	30.28	30.71
2933	NYSE	MCO	Tue, Jan 13, 2004	30.10	30.30	30.00	30.18
2932	NYSE	MCO	Mon, Jan 12, 2004	30.09	30.22	29.88	30.05
2931	NYSE	MCO	Fri, Jan 9, 2004	29.95	30.25	29.85	30.00
2930	NYSE	MCO	Thu, Jan 8, 2004	29.93	30.18	29.89	29.95
2929	NYSE	MCO	Wed, Jan 7, 2004	30.25	30.33	30.05	30.13
2928	NYSE	MCO	Tue, Jan 6, 2004	30.33	30.43	30.08	30.40
2927	NYSE	MCO	Mon, Jan 5, 2004	30.25	30.49	30.04	30.32
2926	NYSE	MCO	Fri, Jan 2, 2004	30.26	30.65	30.17	30.25
2925	NYSE	MCO	Wed, Dec 31, 2003	30.13	30.43	30.08	30.28
2924	NYSE	MCO	Tue, Dec 30, 2003	30.05	30.34	29.89	30.28
2923	NYSE	MCO	Mon, Dec 29, 2003	30.03	30.25	30.03	30.10
2922	NYSE	MCO	Fri, Dec 26, 2003	30.01	30.08	29.95	30.00
2921	NYSE	MCO	Wed, Dec 24, 2003	29.88	30.12	29.87	30.02
2920	NYSE	MCO	Tue, Dec 23, 2003	30.11	30.24	29.97	30.03
2919	NYSE	MCO	Mon, Dec 22, 2003	29.47	30.12	29.43	30.09
2918	NYSE	MCO	Fri, Dec 19, 2003	29.18	29.50	29.00	29.47
2917	NYSE	MCO	Thu, Dec 18, 2003	29.08	29.26	28.95	29.10
2916	NYSE	MCO	Wed, Dec 17, 2003	29.07	29.11	28.79	29.00
2915	NYSE	MCO	Tue, Dec 16, 2003	28.69	29.12	28.69	29.12
2914	NYSE	MCO	Mon, Dec 15, 2003	29.23	29.25	28.68	28.73
2913	NYSE	MCO	Fri, Dec 12, 2003	28.95	29.12	28.80	29.09
2912	NYSE	MCO	Thu, Dec 11, 2003	28.71	29.00	28.71	28.96
2911	NYSE	MCO	Wed, Dec 10, 2003	28.54	28.82	28.54	28.71
2910	NYSE	MCO	Tue, Dec 9, 2003	28.90	29.00	28.49	28.54
2909	NYSE	MCO	Mon, Dec 8, 2003	28.80	28.98	28.63	28.81
2908	NYSE	MCO	Fri, Dec 5, 2003	28.75	28.91	28.41	28.81
2907	NYSE	MCO	Thu, Dec 4, 2003	29.13	29.13	28.77	28.80
2906	NYSE	MCO	Wed, Dec 3, 2003	28.84	29.29	28.83	29.06
2905	NYSE	MCO	Tue, Dec 2, 2003	28.85	28.98	28.68	28.72
2904	NYSE	MCO	Mon, Dec 1, 2003	28.68	28.94	28.60	28.84
2903	NYSE	MCO	Fri, Nov 28, 2003	28.63	28.73	28.42	28.64
2902	NYSE	MCO	Wed, Nov 26, 2003	28.91	28.95	28.45	28.70
2901	NYSE	MCO	Tue, Nov 25, 2003	28.38	28.97	28.28	28.78
2900	NYSE	MCO	Mon, Nov 24, 2003	28.12	28.79	28.12	28.50
2899	NYSE	MCO	Fri, Nov 21, 2003	28.36	28.49	28.21	28.37
2898	NYSE	MCO	Thu, Nov 20, 2003	27.88	28.36	27.80	28.16
2897	NYSE	MCO	Wed, Nov 19, 2003	28.13	28.31	27.98	28.16
2896	NYSE	MCO	Tue, Nov 18, 2003	28.54	28.80	28.08	28.12
2895	NYSE	MCO	Mon, Nov 17, 2003	28.50	28.68	28.31	28.59
2894	NYSE	MCO	Fri, Nov 14, 2003	28.83	28.94	28.49	28.56
2893	NYSE	MCO	Thu, Nov 13, 2003	28.79	28.92	28.56	28.80
2892	NYSE	MCO	Wed, Nov 12, 2003	28.38	28.85	28.34	28.78
2891	NYSE	MCO	Tue, Nov 11, 2003	28.63	28.63	28.36	28.40
2890	NYSE	MCO	Mon, Nov 10, 2003	28.93	28.95	28.51	28.63
2889	NYSE	MCO	Fri, Nov 7, 2003	28.94	29.03	28.81	28.88
2888	NYSE	MCO	Thu, Nov 6, 2003	28.95	29.02	28.70	28.98
2887	NYSE	MCO	Wed, Nov 5, 2003	28.99	29.03	28.88	28.94
2886	NYSE	MCO	Tue, Nov 4, 2003	29.05	29.08	28.82	29.01
2885	NYSE	MCO	Mon, Nov 3, 2003	28.92	29.34	28.87	29.15
2884	NYSE	MCO	Fri, Oct 31, 2003	28.93	28.95	28.81	28.92
2883	NYSE	MCO	Thu, Oct 30, 2003	28.97	29.10	28.84	28.93
2882	NYSE	MCO	Wed, Oct 29, 2003	29.04	29.56	28.70	28.92
2881	NYSE	MCO	Tue, Oct 28, 2003	28.35	28.96	28.15	28.96
2880	NYSE	MCO	Mon, Oct 27, 2003	27.95	28.32	27.79	27.99
2879	NYSE	MCO	Fri, Oct 24, 2003	27.88	27.96	27.59	27.93
2878	NYSE	MCO	Thu, Oct 23, 2003	28.00	28.26	27.82	27.88
2877	NYSE	MCO	Wed, Oct 22, 2003	28.00	28.15	27.90	28.05
2876	NYSE	MCO	Tue, Oct 21, 2003	28.35	28.35	27.94	28.05
2875	NYSE	MCO	Mon, Oct 20, 2003	28.22	28.35	28.02	28.35
2874	NYSE	MCO	Fri, Oct 17, 2003	28.43	28.75	28.15	28.32
2873	NYSE	MCO	Thu, Oct 16, 2003	28.18	28.42	27.85	28.36
2872	NYSE	MCO	Wed, Oct 15, 2003	28.34	28.53	28.07	28.16
2871	NYSE	MCO	Tue, Oct 14, 2003	28.80	28.90	28.34	28.34
2870	NYSE	MCO	Mon, Oct 13, 2003	29.68	30.04	29.55	29.84
2869	NYSE	MCO	Fri, Oct 10, 2003	29.38	29.86	29.33	29.75
2868	NYSE	MCO	Thu, Oct 9, 2003	29.20	29.45	29.11	29.32
2867	NYSE	MCO	Wed, Oct 8, 2003	28.93	29.05	28.68	28.95
2866	NYSE	MCO	Tue, Oct 7, 2003	28.64	28.98	28.42	28.94
2865	NYSE	MCO	Mon, Oct 6, 2003	28.25	28.70	28.25	28.67
2864	NYSE	MCO	Fri, Oct 3, 2003	28.36	28.68	28.03	28.44
2863	NYSE	MCO	Thu, Oct 2, 2003	27.99	28.24	27.80	28.23
2862	NYSE	MCO	Wed, Oct 1, 2003	27.50	28.00	27.43	28.00
2861	NYSE	MCO	Tue, Sep 30, 2003	27.51	27.63	27.27	27.49
2860	NYSE	MCO	Mon, Sep 29, 2003	27.34	28.07	27.25	27.63
2859	NYSE	MCO	Fri, Sep 26, 2003	27.33	27.48	27.23	27.45
2858	NYSE	MCO	Thu, Sep 25, 2003	27.35	27.50	27.28	27.28
2857	NYSE	MCO	Wed, Sep 24, 2003	27.40	27.49	27.21	27.29
2856	NYSE	MCO	Tue, Sep 23, 2003	27.10	27.27	26.95	27.22
2855	NYSE	MCO	Mon, Sep 22, 2003	26.95	27.23	26.86	27.14
2854	NYSE	MCO	Fri, Sep 19, 2003	26.70	27.09	26.68	27.08
2853	NYSE	MCO	Thu, Sep 18, 2003	26.30	26.91	26.27	26.68
2852	NYSE	MCO	Wed, Sep 17, 2003	26.15	26.36	26.08	26.34
2851	NYSE	MCO	Tue, Sep 16, 2003	26.03	26.37	25.89	26.15
2850	NYSE	MCO	Mon, Sep 15, 2003	25.83	26.09	25.83	25.97
2849	NYSE	MCO	Fri, Sep 12, 2003	25.75	26.01	25.70	25.97
2848	NYSE	MCO	Thu, Sep 11, 2003	25.84	25.98	25.73	25.83
2847	NYSE	MCO	Wed, Sep 10, 2003	25.86	26.17	25.72	25.81
2846	NYSE	MCO	Tue, Sep 9, 2003	26.18	26.21	25.72	25.81
2845	NYSE	MCO	Mon, Sep 8, 2003	26.49	26.62	26.24	26.30
2844	NYSE	MCO	Fri, Sep 5, 2003	26.55	26.70	26.26	26.37
2843	NYSE	MCO	Thu, Sep 4, 2003	26.67	26.71	26.42	26.64
2842	NYSE	MCO	Wed, Sep 3, 2003	26.41	26.81	26.35	26.67
2841	NYSE	MCO	Tue, Sep 2, 2003	25.99	26.45	25.96	26.41
2840	NYSE	MCO	Fri, Aug 29, 2003	25.76	26.00	25.75	25.93
2839	NYSE	MCO	Thu, Aug 28, 2003	25.75	25.91	25.72	25.87
2838	NYSE	MCO	Wed, Aug 27, 2003	25.60	25.79	25.55	25.70
2837	NYSE	MCO	Tue, Aug 26, 2003	25.65	25.75	25.48	25.69
2836	NYSE	MCO	Mon, Aug 25, 2003	25.73	25.85	25.55	25.65
2835	NYSE	MCO	Fri, Aug 22, 2003	26.26	26.30	25.70	25.80
2834	NYSE	MCO	Thu, Aug 21, 2003	26.31	26.50	26.13	26.17
2833	NYSE	MCO	Wed, Aug 20, 2003	26.08	26.45	26.04	26.31
2832	NYSE	MCO	Tue, Aug 19, 2003	26.19	26.21	25.82	26.06
2831	NYSE	MCO	Mon, Aug 18, 2003	26.08	26.25	26.02	26.15
2830	NYSE	MCO	Fri, Aug 15, 2003	26.07	26.18	25.90	26.14
2829	NYSE	MCO	Thu, Aug 14, 2003	25.88	26.12	25.74	26.08
2828	NYSE	MCO	Wed, Aug 13, 2003	25.95	26.04	25.54	25.76
2827	NYSE	MCO	Tue, Aug 12, 2003	25.79	25.89	25.68	25.87
2826	NYSE	MCO	Mon, Aug 11, 2003	25.55	25.82	25.46	25.78
2825	NYSE	MCO	Fri, Aug 8, 2003	25.37	25.66	25.30	25.63
2824	NYSE	MCO	Thu, Aug 7, 2003	25.28	25.40	25.02	25.34
2823	NYSE	MCO	Wed, Aug 6, 2003	25.10	25.45	24.93	25.32
2822	NYSE	MCO	Tue, Aug 5, 2003	25.50	25.55	25.17	25.25
2821	NYSE	MCO	Mon, Aug 4, 2003	25.55	25.63	25.21	25.46
2820	NYSE	MCO	Fri, Aug 1, 2003	25.86	25.88	25.50	25.55
2819	NYSE	MCO	Thu, Jul 31, 2003	25.75	26.33	25.70	25.86
2818	NYSE	MCO	Wed, Jul 30, 2003	26.02	26.05	25.70	25.76
2817	NYSE	MCO	Tue, Jul 29, 2003	26.39	26.51	25.83	25.98
2816	NYSE	MCO	Mon, Jul 28, 2003	26.43	26.58	26.20	26.40
2815	NYSE	MCO	Fri, Jul 25, 2003	26.12	26.52	26.00	26.43
2814	NYSE	MCO	Thu, Jul 24, 2003	26.63	26.69	26.11	26.11
2813	NYSE	MCO	Wed, Jul 23, 2003	26.70	26.75	26.25	26.50
2812	NYSE	MCO	Tue, Jul 22, 2003	26.48	26.58	26.28	26.39
2811	NYSE	MCO	Mon, Jul 21, 2003	26.50	26.54	26.15	26.42
2810	NYSE	MCO	Fri, Jul 18, 2003	26.50	26.63	26.33	26.49
2809	NYSE	MCO	Thu, Jul 17, 2003	26.97	26.97	26.46	26.50
2808	NYSE	MCO	Wed, Jul 16, 2003	27.65	27.65	26.81	26.96
2807	NYSE	MCO	Tue, Jul 15, 2003	27.87	27.94	27.50	27.56
2806	NYSE	MCO	Mon, Jul 14, 2003	27.98	28.13	27.85	27.89
2805	NYSE	MCO	Fri, Jul 11, 2003	27.85	28.03	27.71	27.80
2804	NYSE	MCO	Thu, Jul 10, 2003	27.93	27.96	27.50	27.80
2803	NYSE	MCO	Wed, Jul 9, 2003	28.25	28.40	27.50	27.96
2802	NYSE	MCO	Tue, Jul 8, 2003	27.60	28.38	27.58	28.25
2801	NYSE	MCO	Mon, Jul 7, 2003	26.95	27.63	26.91	27.50
2800	NYSE	MCO	Thu, Jul 3, 2003	26.73	27.13	26.69	26.98
2799	NYSE	MCO	Wed, Jul 2, 2003	26.05	26.70	26.05	26.66
2798	NYSE	MCO	Tue, Jul 1, 2003	26.06	26.45	25.60	26.41
2797	NYSE	MCO	Mon, Jun 30, 2003	26.53	26.65	26.21	26.36
2796	NYSE	MCO	Fri, Jun 27, 2003	26.80	26.82	26.31	26.40
2795	NYSE	MCO	Thu, Jun 26, 2003	26.37	26.73	26.31	26.68
2794	NYSE	MCO	Wed, Jun 25, 2003	26.58	26.88	26.30	26.32
2793	NYSE	MCO	Tue, Jun 24, 2003	26.42	26.71	26.35	26.58
2792	NYSE	MCO	Mon, Jun 23, 2003	26.77	26.83	26.23	26.40
2791	NYSE	MCO	Fri, Jun 20, 2003	26.63	26.84	26.42	26.76
2790	NYSE	MCO	Thu, Jun 19, 2003	27.13	27.13	26.45	26.50
2789	NYSE	MCO	Wed, Jun 18, 2003	26.98	27.24	26.75	27.13
2788	NYSE	MCO	Tue, Jun 17, 2003	27.30	27.42	27.07	27.07
2787	NYSE	MCO	Mon, Jun 16, 2003	26.66	27.43	26.66	27.33
2786	NYSE	MCO	Fri, Jun 13, 2003	26.45	26.72	26.40	26.68
2785	NYSE	MCO	Thu, Jun 12, 2003	26.33	26.41	25.82	26.36
2784	NYSE	MCO	Wed, Jun 11, 2003	26.53	26.55	26.08	26.20
2783	NYSE	MCO	Tue, Jun 10, 2003	26.53	26.78	26.46	26.65
2782	NYSE	MCO	Mon, Jun 9, 2003	26.15	26.46	26.10	26.43
2781	NYSE	MCO	Fri, Jun 6, 2003	26.13	26.75	26.13	26.25
2780	NYSE	MCO	Thu, Jun 5, 2003	26.00	26.32	25.86	26.09
2779	NYSE	MCO	Wed, Jun 4, 2003	25.93	26.34	25.88	26.07
2778	NYSE	MCO	Tue, Jun 3, 2003	26.28	26.28	25.85	26.07
2777	NYSE	MCO	Mon, Jun 2, 2003	26.30	26.49	26.11	26.20
2776	NYSE	MCO	Fri, May 30, 2003	25.90	26.14	25.80	26.08
2775	NYSE	MCO	Thu, May 29, 2003	26.23	26.45	25.76	26.01
2774	NYSE	MCO	Wed, May 28, 2003	26.04	26.55	25.97	26.43
2773	NYSE	MCO	Tue, May 27, 2003	25.91	26.25	25.81	26.20
2772	NYSE	MCO	Fri, May 23, 2003	25.78	25.97	25.75	25.91
2771	NYSE	MCO	Thu, May 22, 2003	25.98	26.03	25.75	25.89
2770	NYSE	MCO	Wed, May 21, 2003	25.88	26.26	25.84	26.01
2769	NYSE	MCO	Tue, May 20, 2003	25.60	26.01	25.53	25.90
2768	NYSE	MCO	Mon, May 19, 2003	25.50	25.93	25.50	25.59
2767	NYSE	MCO	Fri, May 16, 2003	25.34	25.68	25.34	25.60
2766	NYSE	MCO	Thu, May 15, 2003	25.00	25.44	24.95	25.36
2765	NYSE	MCO	Wed, May 14, 2003	24.87	24.99	24.78	24.93
2764	NYSE	MCO	Tue, May 13, 2003	24.61	24.90	24.53	24.75
2763	NYSE	MCO	Mon, May 12, 2003	24.28	24.75	24.27	24.61
2762	NYSE	MCO	Fri, May 9, 2003	24.27	24.60	24.21	24.50
2761	NYSE	MCO	Thu, May 8, 2003	24.13	24.39	24.13	24.19
2760	NYSE	MCO	Wed, May 7, 2003	24.42	24.64	24.00	24.49
2759	NYSE	MCO	Tue, May 6, 2003	24.45	24.59	24.21	24.42
2758	NYSE	MCO	Mon, May 5, 2003	24.43	24.63	24.36	24.36
2757	NYSE	MCO	Fri, May 2, 2003	24.23	24.75	24.16	24.75
2756	NYSE	MCO	Thu, May 1, 2003	24.15	24.39	23.94	24.32
2755	NYSE	MCO	Wed, Apr 30, 2003	24.36	24.36	24.00	24.15
2754	NYSE	MCO	Tue, Apr 29, 2003	24.00	24.35	23.88	24.34
2753	NYSE	MCO	Mon, Apr 28, 2003	23.65	24.16	23.63	24.08
2752	NYSE	MCO	Fri, Apr 25, 2003	23.60	23.91	23.48	23.73
2751	NYSE	MCO	Thu, Apr 24, 2003	23.85	23.94	23.43	23.80
2750	NYSE	MCO	Wed, Apr 23, 2003	24.65	24.75	23.33	23.82
2749	NYSE	MCO	Tue, Apr 22, 2003	24.50	24.55	24.27	24.37
2748	NYSE	MCO	Mon, Apr 21, 2003	24.65	24.84	24.41	24.55
2747	NYSE	MCO	Thu, Apr 17, 2003	24.28	24.81	24.28	24.78
2746	NYSE	MCO	Wed, Apr 16, 2003	24.41	24.49	24.13	24.21
2745	NYSE	MCO	Tue, Apr 15, 2003	23.99	24.36	23.88	24.36
2744	NYSE	MCO	Mon, Apr 14, 2003	23.60	24.00	23.54	23.99
2743	NYSE	MCO	Fri, Apr 11, 2003	23.86	24.10	23.50	23.54
2742	NYSE	MCO	Thu, Apr 10, 2003	23.58	23.80	23.43	23.74
2741	NYSE	MCO	Wed, Apr 9, 2003	23.77	24.10	23.57	23.58
2740	NYSE	MCO	Tue, Apr 8, 2003	23.48	23.87	23.40	23.81
2739	NYSE	MCO	Mon, Apr 7, 2003	23.88	24.00	23.43	23.44
2738	NYSE	MCO	Fri, Apr 4, 2003	23.40	23.40	23.08	23.29
2737	NYSE	MCO	Thu, Apr 3, 2003	23.13	23.23	22.69	22.97
2736	NYSE	MCO	Wed, Apr 2, 2003	23.98	24.29	23.62	23.65
2735	NYSE	MCO	Tue, Apr 1, 2003	23.33	23.75	23.16	23.52
2734	NYSE	MCO	Mon, Mar 31, 2003	23.00	23.35	22.88	23.12
2733	NYSE	MCO	Fri, Mar 28, 2003	23.02	23.30	22.78	23.27
2732	NYSE	MCO	Thu, Mar 27, 2003	23.00	23.20	22.74	23.05
2731	NYSE	MCO	Wed, Mar 26, 2003	23.64	23.64	22.95	23.29
2730	NYSE	MCO	Tue, Mar 25, 2003	23.73	24.06	23.55	23.64
2729	NYSE	MCO	Mon, Mar 24, 2003	23.75	23.97	23.64	23.73
2728	NYSE	MCO	Fri, Mar 21, 2003	24.40	24.85	24.27	24.60
2727	NYSE	MCO	Thu, Mar 20, 2003	23.89	24.24	23.63	24.23
2726	NYSE	MCO	Wed, Mar 19, 2003	23.73	23.98	23.71	23.98
2725	NYSE	MCO	Tue, Mar 18, 2003	23.60	23.75	23.45	23.63
2724	NYSE	MCO	Mon, Mar 17, 2003	23.05	23.84	22.95	23.70
2723	NYSE	MCO	Fri, Mar 14, 2003	22.56	23.11	22.45	23.11
2722	NYSE	MCO	Thu, Mar 13, 2003	22.48	22.62	22.04	22.55
2721	NYSE	MCO	Wed, Mar 12, 2003	21.51	22.25	21.51	22.25
2720	NYSE	MCO	Tue, Mar 11, 2003	21.89	21.93	21.48	21.51
2719	NYSE	MCO	Mon, Mar 10, 2003	22.21	22.24	21.88	21.89
2718	NYSE	MCO	Fri, Mar 7, 2003	21.92	22.33	21.67	22.29
2717	NYSE	MCO	Thu, Mar 6, 2003	21.85	22.07	21.72	21.97
2716	NYSE	MCO	Wed, Mar 5, 2003	21.88	22.16	21.83	22.11
2715	NYSE	MCO	Tue, Mar 4, 2003	22.20	22.37	21.88	21.88
2714	NYSE	MCO	Mon, Mar 3, 2003	22.11	22.64	22.09	22.16
2713	NYSE	MCO	Fri, Feb 28, 2003	21.89	22.25	21.85	22.05
2712	NYSE	MCO	Thu, Feb 27, 2003	21.35	22.00	21.27	21.89
2711	NYSE	MCO	Wed, Feb 26, 2003	21.35	21.48	21.16	21.30
2710	NYSE	MCO	Tue, Feb 25, 2003	21.20	21.40	20.64	21.35
2709	NYSE	MCO	Mon, Feb 24, 2003	21.61	21.61	21.22	21.25
2708	NYSE	MCO	Fri, Feb 21, 2003	21.09	21.88	21.03	21.72
2707	NYSE	MCO	Thu, Feb 20, 2003	21.49	21.51	21.03	21.06
2706	NYSE	MCO	Wed, Feb 19, 2003	21.43	21.58	21.25	21.47
2705	NYSE	MCO	Tue, Feb 18, 2003	21.13	21.56	21.01	21.43
2704	NYSE	MCO	Fri, Feb 14, 2003	20.67	21.24	20.61	21.24
2703	NYSE	MCO	Thu, Feb 13, 2003	20.65	20.82	20.46	20.66
2702	NYSE	MCO	Wed, Feb 12, 2003	20.90	21.16	20.64	20.65
2701	NYSE	MCO	Tue, Feb 11, 2003	21.15	21.24	20.80	20.88
2700	NYSE	MCO	Mon, Feb 10, 2003	21.17	21.24	20.97	21.13
2699	NYSE	MCO	Fri, Feb 7, 2003	21.47	21.50	21.04	21.17
2698	NYSE	MCO	Thu, Feb 6, 2003	21.35	21.49	21.18	21.35
2697	NYSE	MCO	Wed, Feb 5, 2003	21.25	21.85	21.13	21.53
2696	NYSE	MCO	Tue, Feb 4, 2003	21.35	21.36	20.77	21.00
2695	NYSE	MCO	Mon, Feb 3, 2003	21.03	21.56	20.94	21.45
2694	NYSE	MCO	Fri, Jan 31, 2003	20.50	21.00	20.46	20.94
2693	NYSE	MCO	Thu, Jan 30, 2003	20.60	20.68	20.47	20.51
2692	NYSE	MCO	Wed, Jan 29, 2003	20.50	20.83	20.33	20.70
2691	NYSE	MCO	Tue, Jan 28, 2003	20.45	20.69	20.18	20.69
2690	NYSE	MCO	Mon, Jan 27, 2003	20.24	20.82	19.94	20.38
2689	NYSE	MCO	Fri, Jan 24, 2003	21.11	21.13	20.44	20.50
2688	NYSE	MCO	Thu, Jan 23, 2003	20.95	21.25	20.93	21.11
2687	NYSE	MCO	Wed, Jan 22, 2003	21.10	21.10	20.79	20.91
2686	NYSE	MCO	Tue, Jan 21, 2003	21.15	21.33	21.04	21.10
2685	NYSE	MCO	Fri, Jan 17, 2003	21.26	21.28	21.01	21.15
2684	NYSE	MCO	Thu, Jan 16, 2003	21.00	21.43	20.89	21.26
2683	NYSE	MCO	Wed, Jan 15, 2003	20.88	20.97	20.63	20.94
2682	NYSE	MCO	Tue, Jan 14, 2003	20.73	21.12	20.63	20.94
2681	NYSE	MCO	Mon, Jan 13, 2003	21.00	21.35	20.68	20.91
2680	NYSE	MCO	Fri, Jan 10, 2003	19.80	20.24	19.75	20.13
2679	NYSE	MCO	Thu, Jan 9, 2003	20.95	20.95	20.31	20.32
2678	NYSE	MCO	Wed, Jan 8, 2003	21.28	21.31	20.76	20.93
2677	NYSE	MCO	Tue, Jan 7, 2003	21.41	21.43	20.94	21.27
2676	NYSE	MCO	Mon, Jan 6, 2003	21.63	22.06	21.43	21.44
2675	NYSE	MCO	Fri, Jan 3, 2003	21.75	21.98	21.56	21.89
2674	NYSE	MCO	Thu, Jan 2, 2003	20.75	21.85	20.74	21.85
2673	NYSE	MCO	Tue, Dec 31, 2002	20.35	20.94	20.26	20.65
2672	NYSE	MCO	Mon, Dec 30, 2002	20.78	20.80	20.32	20.48
2671	NYSE	MCO	Fri, Dec 27, 2002	20.98	21.12	20.80	20.82
2670	NYSE	MCO	Thu, Dec 26, 2002	20.75	21.21	20.63	20.95
2669	NYSE	MCO	Tue, Dec 24, 2002	20.85	21.26	20.85	20.98
2668	NYSE	MCO	Mon, Dec 23, 2002	21.10	21.56	20.76	20.91
2667	NYSE	MCO	Fri, Dec 20, 2002	20.14	21.42	20.10	21.25
2666	NYSE	MCO	Thu, Dec 19, 2002	20.11	20.34	20.01	20.09
2665	NYSE	MCO	Wed, Dec 18, 2002	20.40	20.55	19.90	20.11
2664	NYSE	MCO	Tue, Dec 17, 2002	20.93	21.13	20.61	20.64
2663	NYSE	MCO	Mon, Dec 16, 2002	20.56	21.06	20.56	21.06
2662	NYSE	MCO	Fri, Dec 13, 2002	21.10	21.10	20.65	20.69
2661	NYSE	MCO	Thu, Dec 12, 2002	21.25	21.30	21.00	21.11
2660	NYSE	MCO	Wed, Dec 11, 2002	21.26	21.50	21.03	21.23
2659	NYSE	MCO	Tue, Dec 10, 2002	21.35	21.50	21.00	21.26
2658	NYSE	MCO	Mon, Dec 9, 2002	21.87	21.91	21.34	21.34
2657	NYSE	MCO	Fri, Dec 6, 2002	21.76	22.05	21.67	21.96
2656	NYSE	MCO	Thu, Dec 5, 2002	22.10	22.10	21.37	21.63
2655	NYSE	MCO	Wed, Dec 4, 2002	21.90	22.08	21.79	21.91
2654	NYSE	MCO	Tue, Dec 3, 2002	22.03	22.25	21.94	21.94
2653	NYSE	MCO	Mon, Dec 2, 2002	22.35	22.40	21.98	22.06
2652	NYSE	MCO	Fri, Nov 29, 2002	22.05	22.09	21.98	22.01
2651	NYSE	MCO	Wed, Nov 27, 2002	22.00	22.28	21.86	22.28
2650	NYSE	MCO	Tue, Nov 26, 2002	22.16	22.16	21.51	21.59
2649	NYSE	MCO	Mon, Nov 25, 2002	22.03	22.23	21.95	22.04
2648	NYSE	MCO	Fri, Nov 22, 2002	21.64	22.07	21.54	21.74
2647	NYSE	MCO	Thu, Nov 21, 2002	22.13	22.46	21.45	21.54
2646	NYSE	MCO	Wed, Nov 20, 2002	21.85	22.34	21.63	21.98
2645	NYSE	MCO	Tue, Nov 19, 2002	21.00	21.90	20.93	21.85
2644	NYSE	MCO	Mon, Nov 18, 2002	21.70	21.70	20.60	21.37
2643	NYSE	MCO	Fri, Nov 15, 2002	21.88	21.88	21.25	21.74
2642	NYSE	MCO	Thu, Nov 14, 2002	22.21	22.59	22.06	22.29
2641	NYSE	MCO	Wed, Nov 13, 2002	22.34	22.40	21.75	21.89
2640	NYSE	MCO	Tue, Nov 12, 2002	21.58	22.58	21.58	22.37
2639	NYSE	MCO	Mon, Nov 11, 2002	22.44	22.44	21.84	21.85
2638	NYSE	MCO	Fri, Nov 8, 2002	22.70	23.13	22.44	22.56
2637	NYSE	MCO	Thu, Nov 7, 2002	23.10	23.10	22.75	22.77
2636	NYSE	MCO	Wed, Nov 6, 2002	23.65	23.70	22.76	23.24
2635	NYSE	MCO	Tue, Nov 5, 2002	23.21	23.50	22.85	23.42
2634	NYSE	MCO	Mon, Nov 4, 2002	23.61	23.75	23.18	23.21
2633	NYSE	MCO	Fri, Nov 1, 2002	23.48	23.73	23.18	23.52
2632	NYSE	MCO	Thu, Oct 31, 2002	23.14	23.59	23.08	23.55
2631	NYSE	MCO	Wed, Oct 30, 2002	22.68	23.30	22.63	23.14
2630	NYSE	MCO	Tue, Oct 29, 2002	22.48	22.70	22.15	22.60
2629	NYSE	MCO	Mon, Oct 28, 2002	22.93	23.00	22.34	22.45
2628	NYSE	MCO	Fri, Oct 25, 2002	23.00	23.04	22.52	22.82
2627	NYSE	MCO	Thu, Oct 24, 2002	23.72	23.77	22.97	23.00
2626	NYSE	MCO	Wed, Oct 23, 2002	23.33	23.90	23.03	23.71
2625	NYSE	MCO	Tue, Oct 22, 2002	24.90	25.24	24.61	25.06
2624	NYSE	MCO	Mon, Oct 21, 2002	24.28	24.95	23.85	24.95
2623	NYSE	MCO	Fri, Oct 18, 2002	24.80	24.81	24.25	24.25
2622	NYSE	MCO	Thu, Oct 17, 2002	24.83	24.90	24.53	24.80
2621	NYSE	MCO	Wed, Oct 16, 2002	24.70	24.99	24.43	24.59
2620	NYSE	MCO	Tue, Oct 15, 2002	24.38	24.88	24.33	24.70
2619	NYSE	MCO	Mon, Oct 14, 2002	23.78	24.35	23.78	24.11
2618	NYSE	MCO	Fri, Oct 11, 2002	23.55	24.09	23.51	23.90
2617	NYSE	MCO	Thu, Oct 10, 2002	22.95	23.50	22.68	23.31
2616	NYSE	MCO	Wed, Oct 9, 2002	23.05	23.51	22.90	22.90
2615	NYSE	MCO	Tue, Oct 8, 2002	22.43	23.45	22.17	23.05
2614	NYSE	MCO	Mon, Oct 7, 2002	22.07	22.99	21.80	22.37
2613	NYSE	MCO	Fri, Oct 4, 2002	23.63	23.63	20.95	21.37
2612	NYSE	MCO	Thu, Oct 3, 2002	24.18	24.28	23.62	23.63
2611	NYSE	MCO	Wed, Oct 2, 2002	24.75	24.96	24.42	24.71
2610	NYSE	MCO	Tue, Oct 1, 2002	24.30	24.75	24.11	24.75
2609	NYSE	MCO	Mon, Sep 30, 2002	24.33	24.50	23.83	24.25
2608	NYSE	MCO	Fri, Sep 27, 2002	24.38	24.53	24.30	24.40
2607	NYSE	MCO	Thu, Sep 26, 2002	24.07	24.45	24.03	24.38
2606	NYSE	MCO	Wed, Sep 25, 2002	23.58	24.05	23.36	23.90
2605	NYSE	MCO	Tue, Sep 24, 2002	24.15	24.19	23.29	23.45
2604	NYSE	MCO	Mon, Sep 23, 2002	24.00	24.49	24.00	24.42
2603	NYSE	MCO	Fri, Sep 20, 2002	23.84	24.27	23.84	24.11
2602	NYSE	MCO	Thu, Sep 19, 2002	24.61	24.79	23.75	23.84
2601	NYSE	MCO	Wed, Sep 18, 2002	24.51	24.71	24.50	24.61
2600	NYSE	MCO	Tue, Sep 17, 2002	25.13	25.13	24.49	24.53
2599	NYSE	MCO	Mon, Sep 16, 2002	24.35	24.96	24.29	24.88
2598	NYSE	MCO	Fri, Sep 13, 2002	24.31	24.45	24.20	24.37
2597	NYSE	MCO	Thu, Sep 12, 2002	24.77	24.77	24.39	24.43
2596	NYSE	MCO	Wed, Sep 11, 2002	24.99	24.99	24.81	24.83
2595	NYSE	MCO	Tue, Sep 10, 2002	24.85	24.98	24.65	24.85
2594	NYSE	MCO	Mon, Sep 9, 2002	24.43	24.90	24.11	24.78
2593	NYSE	MCO	Fri, Sep 6, 2002	24.65	24.82	24.47	24.47
2592	NYSE	MCO	Thu, Sep 5, 2002	24.37	24.58	23.89	24.43
2591	NYSE	MCO	Wed, Sep 4, 2002	24.23	24.51	24.13	24.49
2590	NYSE	MCO	Tue, Sep 3, 2002	24.13	24.35	23.50	24.27
2589	NYSE	MCO	Fri, Aug 30, 2002	24.30	24.54	24.16	24.16
2588	NYSE	MCO	Thu, Aug 29, 2002	24.38	24.74	24.25	24.41
2587	NYSE	MCO	Wed, Aug 28, 2002	24.08	24.55	23.76	24.50
2586	NYSE	MCO	Tue, Aug 27, 2002	24.17	24.36	23.88	24.18
2585	NYSE	MCO	Mon, Aug 26, 2002	24.75	24.85	24.13	24.30
2584	NYSE	MCO	Fri, Aug 23, 2002	24.88	25.10	24.60	24.66
2583	NYSE	MCO	Thu, Aug 22, 2002	25.40	25.40	24.81	24.96
2582	NYSE	MCO	Wed, Aug 21, 2002	26.00	26.20	25.20	25.46
2581	NYSE	MCO	Tue, Aug 20, 2002	24.75	25.63	24.54	25.39
2580	NYSE	MCO	Mon, Aug 19, 2002	24.71	24.88	24.65	24.85
2579	NYSE	MCO	Fri, Aug 16, 2002	24.80	24.96	24.45	24.71
2578	NYSE	MCO	Thu, Aug 15, 2002	24.64	25.00	24.60	24.77
2577	NYSE	MCO	Wed, Aug 14, 2002	23.95	24.77	23.50	24.77
2576	NYSE	MCO	Tue, Aug 13, 2002	24.53	24.55	23.94	23.95
2575	NYSE	MCO	Mon, Aug 12, 2002	24.48	24.48	24.10	24.41
2574	NYSE	MCO	Fri, Aug 9, 2002	24.50	24.55	24.00	24.47
2573	NYSE	MCO	Thu, Aug 8, 2002	24.13	24.56	23.88	24.47
2572	NYSE	MCO	Wed, Aug 7, 2002	23.68	23.99	23.43	23.97
2571	NYSE	MCO	Tue, Aug 6, 2002	24.00	24.13	23.43	23.43
2570	NYSE	MCO	Mon, Aug 5, 2002	23.79	23.82	23.50	23.56
2569	NYSE	MCO	Fri, Aug 2, 2002	23.53	23.83	23.35	23.79
2568	NYSE	MCO	Thu, Aug 1, 2002	24.50	24.50	23.50	23.88
2567	NYSE	MCO	Wed, Jul 31, 2002	24.62	24.80	23.75	24.80
2566	NYSE	MCO	Tue, Jul 30, 2002	24.98	25.00	24.33	24.75
2565	NYSE	MCO	Mon, Jul 29, 2002	24.38	25.00	24.23	25.00
2564	NYSE	MCO	Fri, Jul 26, 2002	24.18	24.23	23.91	24.13
2563	NYSE	MCO	Thu, Jul 25, 2002	23.50	24.28	23.11	24.24
2562	NYSE	MCO	Wed, Jul 24, 2002	22.75	23.62	22.55	23.62
2561	NYSE	MCO	Tue, Jul 23, 2002	22.88	23.93	22.64	22.96
2560	NYSE	MCO	Mon, Jul 22, 2002	20.50	21.71	20.50	21.27
2559	NYSE	MCO	Fri, Jul 19, 2002	22.30	22.35	20.90	21.01
2558	NYSE	MCO	Thu, Jul 18, 2002	23.10	23.18	22.33	22.38
2557	NYSE	MCO	Wed, Jul 17, 2002	23.62	23.93	22.91	23.16
2556	NYSE	MCO	Tue, Jul 16, 2002	23.50	23.97	23.18	23.49
2555	NYSE	MCO	Mon, Jul 15, 2002	23.70	23.79	22.68	23.63
2554	NYSE	MCO	Fri, Jul 12, 2002	23.75	24.21	23.63	23.79
2553	NYSE	MCO	Thu, Jul 11, 2002	24.30	24.30	23.55	23.83
2552	NYSE	MCO	Wed, Jul 10, 2002	24.88	25.00	24.01	24.36
2551	NYSE	MCO	Tue, Jul 9, 2002	24.50	24.67	24.15	24.20
2550	NYSE	MCO	Mon, Jul 8, 2002	24.86	24.91	24.21	24.42
2549	NYSE	MCO	Fri, Jul 5, 2002	24.28	25.00	23.91	24.87
2548	NYSE	MCO	Wed, Jul 3, 2002	24.05	24.45	23.76	24.41
2547	NYSE	MCO	Tue, Jul 2, 2002	23.65	24.13	23.50	24.12
2546	NYSE	MCO	Mon, Jul 1, 2002	24.85	24.94	23.71	23.84
2545	NYSE	MCO	Fri, Jun 28, 2002	24.24	25.26	24.05	24.88
2544	NYSE	MCO	Thu, Jun 27, 2002	24.43	24.49	23.76	24.24
2543	NYSE	MCO	Wed, Jun 26, 2002	24.80	24.81	24.08	24.66
2542	NYSE	MCO	Tue, Jun 25, 2002	24.98	25.66	24.88	25.01
2541	NYSE	MCO	Mon, Jun 24, 2002	25.23	25.28	24.34	24.72
2540	NYSE	MCO	Fri, Jun 21, 2002	25.30	25.59	25.13	25.13
2539	NYSE	MCO	Thu, Jun 20, 2002	25.50	25.87	25.50	25.79
2538	NYSE	MCO	Wed, Jun 19, 2002	24.53	25.38	24.43	25.32
2537	NYSE	MCO	Tue, Jun 18, 2002	24.03	24.67	24.03	24.63
2536	NYSE	MCO	Mon, Jun 17, 2002	23.88	24.09	23.88	24.07
2535	NYSE	MCO	Fri, Jun 14, 2002	23.50	24.00	23.13	23.85
2534	NYSE	MCO	Thu, Jun 13, 2002	24.86	24.87	23.99	23.99
2533	NYSE	MCO	Wed, Jun 12, 2002	23.82	25.00	23.82	24.90
2532	NYSE	MCO	Tue, Jun 11, 2002	23.95	24.35	23.78	23.82
2531	NYSE	MCO	Mon, Jun 10, 2002	23.48	23.84	23.38	23.70
2530	NYSE	MCO	Fri, Jun 7, 2002	23.55	23.70	23.51	23.60
2529	NYSE	MCO	Thu, Jun 6, 2002	23.95	24.00	23.55	23.75
2528	NYSE	MCO	Wed, Jun 5, 2002	24.20	24.22	23.85	24.07
2527	NYSE	MCO	Tue, Jun 4, 2002	23.85	24.25	23.83	24.00
2526	NYSE	MCO	Mon, Jun 3, 2002	24.10	24.20	23.86	23.87
2525	NYSE	MCO	Fri, May 31, 2002	23.70	24.15	23.65	24.08
2524	NYSE	MCO	Thu, May 30, 2002	23.76	23.99	23.63	23.70
2523	NYSE	MCO	Wed, May 29, 2002	24.50	24.50	23.65	23.89
2522	NYSE	MCO	Tue, May 28, 2002	24.23	24.49	23.75	24.48
2521	NYSE	MCO	Fri, May 24, 2002	24.65	24.75	24.45	24.48
2520	NYSE	MCO	Thu, May 23, 2002	24.61	24.70	24.48	24.67
2519	NYSE	MCO	Wed, May 22, 2002	24.61	24.75	24.50	24.61
2518	NYSE	MCO	Tue, May 21, 2002	24.55	24.75	24.50	24.61
2517	NYSE	MCO	Mon, May 20, 2002	25.00	25.00	24.55	24.68
2516	NYSE	MCO	Fri, May 17, 2002	25.03	25.11	24.91	25.00
2515	NYSE	MCO	Thu, May 16, 2002	25.23	25.47	24.95	25.15
2514	NYSE	MCO	Wed, May 15, 2002	24.18	25.25	24.13	25.13
2513	NYSE	MCO	Tue, May 14, 2002	24.17	24.38	24.00	24.25
2512	NYSE	MCO	Mon, May 13, 2002	24.23	24.38	24.06	24.16
2511	NYSE	MCO	Fri, May 10, 2002	24.50	24.54	24.32	24.43
2510	NYSE	MCO	Thu, May 9, 2002	24.03	24.62	23.93	24.52
2509	NYSE	MCO	Wed, May 8, 2002	23.48	24.17	23.48	24.16
2508	NYSE	MCO	Tue, May 7, 2002	23.63	23.73	23.37	23.48
2507	NYSE	MCO	Mon, May 6, 2002	23.25	23.85	23.11	23.59
2506	NYSE	MCO	Fri, May 3, 2002	22.55	22.70	22.22	22.39
2505	NYSE	MCO	Thu, May 2, 2002	22.28	22.75	22.17	22.65
2504	NYSE	MCO	Wed, May 1, 2002	21.80	22.50	21.75	22.47
2503	NYSE	MCO	Tue, Apr 30, 2002	21.55	21.98	21.55	21.79
2502	NYSE	MCO	Mon, Apr 29, 2002	21.68	21.73	21.50	21.55
2501	NYSE	MCO	Fri, Apr 26, 2002	21.65	21.75	21.38	21.68
2500	NYSE	MCO	Thu, Apr 25, 2002	21.18	21.68	21.18	21.65
2499	NYSE	MCO	Wed, Apr 24, 2002	20.90	21.24	20.73	21.19
2498	NYSE	MCO	Tue, Apr 23, 2002	20.60	20.73	20.50	20.55
2497	NYSE	MCO	Mon, Apr 22, 2002	20.70	20.83	20.43	20.56
2496	NYSE	MCO	Fri, Apr 19, 2002	20.53	20.74	20.48	20.65
2495	NYSE	MCO	Thu, Apr 18, 2002	20.12	20.60	20.12	20.53
2494	NYSE	MCO	Wed, Apr 17, 2002	20.38	20.50	20.09	20.24
2493	NYSE	MCO	Tue, Apr 16, 2002	20.22	20.50	20.20	20.50
2492	NYSE	MCO	Mon, Apr 15, 2002	20.18	20.33	20.09	20.12
2491	NYSE	MCO	Fri, Apr 12, 2002	20.55	20.62	20.40	20.53
2490	NYSE	MCO	Thu, Apr 11, 2002	20.56	20.63	20.25	20.63
2489	NYSE	MCO	Wed, Apr 10, 2002	20.55	20.65	20.31	20.56
2488	NYSE	MCO	Tue, Apr 9, 2002	20.43	20.74	20.30	20.60
2487	NYSE	MCO	Mon, Apr 8, 2002	20.45	20.45	20.05	20.43
2486	NYSE	MCO	Fri, Apr 5, 2002	20.14	20.50	20.14	20.45
2485	NYSE	MCO	Thu, Apr 4, 2002	20.30	20.45	19.97	20.26
2484	NYSE	MCO	Wed, Apr 3, 2002	20.55	20.63	20.13	20.30
2483	NYSE	MCO	Tue, Apr 2, 2002	20.38	20.58	20.08	20.53
2482	NYSE	MCO	Mon, Apr 1, 2002	20.70	20.70	20.05	20.41
2481	NYSE	MCO	Thu, Mar 28, 2002	20.00	20.56	19.95	20.55
2480	NYSE	MCO	Wed, Mar 27, 2002	19.50	19.90	19.40	19.87
2479	NYSE	MCO	Tue, Mar 26, 2002	19.50	19.65	19.37	19.55
2478	NYSE	MCO	Mon, Mar 25, 2002	19.48	19.50	19.30	19.31
2477	NYSE	MCO	Fri, Mar 22, 2002	19.60	19.72	19.48	19.50
2476	NYSE	MCO	Thu, Mar 21, 2002	19.74	19.80	19.48	19.54
2475	NYSE	MCO	Wed, Mar 20, 2002	20.43	20.48	19.91	19.94
2474	NYSE	MCO	Tue, Mar 19, 2002	20.03	20.50	20.03	20.39
2473	NYSE	MCO	Mon, Mar 18, 2002	20.00	20.18	19.76	19.90
2472	NYSE	MCO	Fri, Mar 15, 2002	20.23	20.35	19.95	20.00
2471	NYSE	MCO	Thu, Mar 14, 2002	19.60	20.13	19.59	20.05
2470	NYSE	MCO	Wed, Mar 13, 2002	19.46	19.67	19.26	19.58
2469	NYSE	MCO	Tue, Mar 12, 2002	19.38	19.49	18.93	19.46
2468	NYSE	MCO	Mon, Mar 11, 2002	19.72	19.95	19.50	19.50
2467	NYSE	MCO	Fri, Mar 8, 2002	19.30	19.99	19.30	19.84
2466	NYSE	MCO	Thu, Mar 7, 2002	19.52	19.54	18.97	19.17
2465	NYSE	MCO	Wed, Mar 6, 2002	19.48	19.68	18.97	19.51
2464	NYSE	MCO	Tue, Mar 5, 2002	18.75	19.55	18.70	19.42
2463	NYSE	MCO	Mon, Mar 4, 2002	18.55	18.63	18.46	18.53
2462	NYSE	MCO	Fri, Mar 1, 2002	18.63	18.78	18.45	18.50
2461	NYSE	MCO	Thu, Feb 28, 2002	18.66	18.75	18.46	18.50
2460	NYSE	MCO	Wed, Feb 27, 2002	18.70	18.91	18.50	18.53
2459	NYSE	MCO	Tue, Feb 26, 2002	18.50	18.78	18.50	18.58
2458	NYSE	MCO	Mon, Feb 25, 2002	18.91	18.93	18.55	18.61
2457	NYSE	MCO	Fri, Feb 22, 2002	18.51	19.06	18.45	18.88
2456	NYSE	MCO	Thu, Feb 21, 2002	19.10	19.28	18.50	18.51
2455	NYSE	MCO	Wed, Feb 20, 2002	18.63	19.22	18.63	18.97
2454	NYSE	MCO	Tue, Feb 19, 2002	18.80	18.91	18.50	18.51
2453	NYSE	MCO	Fri, Feb 15, 2002	18.33	18.77	17.90	18.60
2452	NYSE	MCO	Thu, Feb 14, 2002	19.14	19.18	18.33	18.33
2451	NYSE	MCO	Wed, Feb 13, 2002	19.05	19.41	18.89	19.01
2450	NYSE	MCO	Tue, Feb 12, 2002	19.87	19.87	19.06	19.15
2449	NYSE	MCO	Mon, Feb 11, 2002	19.80	20.00	19.53	19.86
2448	NYSE	MCO	Fri, Feb 8, 2002	19.50	20.00	19.50	19.93
2447	NYSE	MCO	Thu, Feb 7, 2002	20.08	20.42	19.56	19.60
2446	NYSE	MCO	Wed, Feb 6, 2002	19.95	20.42	19.85	20.08
2445	NYSE	MCO	Tue, Feb 5, 2002	19.25	20.21	19.15	20.10
2444	NYSE	MCO	Mon, Feb 4, 2002	18.98	19.04	18.55	18.80
2443	NYSE	MCO	Fri, Feb 1, 2002	18.80	18.95	18.75	18.89
2442	NYSE	MCO	Thu, Jan 31, 2002	18.70	18.85	18.40	18.76
2441	NYSE	MCO	Wed, Jan 30, 2002	18.94	19.07	18.23	18.70
2440	NYSE	MCO	Tue, Jan 29, 2002	19.49	19.50	18.76	18.93
2439	NYSE	MCO	Mon, Jan 28, 2002	20.00	20.05	19.39	19.49
2438	NYSE	MCO	Fri, Jan 25, 2002	20.00	20.21	19.75	20.01
2437	NYSE	MCO	Thu, Jan 24, 2002	19.87	20.00	19.68	20.00
2436	NYSE	MCO	Wed, Jan 23, 2002	19.87	19.94	19.76	19.82
2435	NYSE	MCO	Tue, Jan 22, 2002	19.97	20.03	19.83	19.87
2434	NYSE	MCO	Fri, Jan 18, 2002	19.85	19.98	19.77	19.95
2433	NYSE	MCO	Thu, Jan 17, 2002	19.93	19.98	19.65	19.96
2432	NYSE	MCO	Wed, Jan 16, 2002	19.93	19.98	19.78	19.91
2431	NYSE	MCO	Tue, Jan 15, 2002	20.03	20.13	19.78	19.97
2430	NYSE	MCO	Mon, Jan 14, 2002	19.83	20.15	19.65	20.03
2429	NYSE	MCO	Fri, Jan 11, 2002	20.00	20.00	19.75	19.95
2428	NYSE	MCO	Thu, Jan 10, 2002	20.13	20.25	19.90	20.00
2427	NYSE	MCO	Wed, Jan 9, 2002	20.60	20.80	20.00	20.17
2426	NYSE	MCO	Tue, Jan 8, 2002	20.10	20.70	19.93	20.60
2425	NYSE	MCO	Mon, Jan 7, 2002	20.22	21.00	20.00	20.11
2424	NYSE	MCO	Fri, Jan 4, 2002	19.93	20.42	19.85	20.42
2423	NYSE	MCO	Thu, Jan 3, 2002	19.98	20.15	19.86	20.03
2422	NYSE	MCO	Wed, Jan 2, 2002	19.88	20.00	19.70	19.99
2421	NYSE	MCO	Mon, Dec 31, 2001	20.38	20.38	19.92	19.93
2420	NYSE	MCO	Fri, Dec 28, 2001	20.46	20.55	20.10	20.28
2419	NYSE	MCO	Thu, Dec 27, 2001	20.15	20.45	20.06	20.45
2418	NYSE	MCO	Wed, Dec 26, 2001	20.00	20.45	19.98	20.15
2417	NYSE	MCO	Mon, Dec 24, 2001	19.88	20.08	19.88	20.07
2416	NYSE	MCO	Fri, Dec 21, 2001	19.75	19.80	19.75	19.76
2415	NYSE	MCO	Thu, Dec 20, 2001	19.75	19.98	19.65	19.75
2414	NYSE	MCO	Wed, Dec 19, 2001	19.75	19.92	19.60	19.81
2413	NYSE	MCO	Tue, Dec 18, 2001	19.75	19.90	19.51	19.70
2412	NYSE	MCO	Mon, Dec 17, 2001	18.75	19.78	18.63	19.78
2411	NYSE	MCO	Fri, Dec 14, 2001	18.23	18.50	18.21	18.39
2410	NYSE	MCO	Thu, Dec 13, 2001	18.12	18.38	18.03	18.14
2409	NYSE	MCO	Wed, Dec 12, 2001	18.15	18.25	18.08	18.11
2408	NYSE	MCO	Tue, Dec 11, 2001	17.96	18.24	17.94	18.07
2407	NYSE	MCO	Mon, Dec 10, 2001	18.12	18.13	17.83	17.83
2406	NYSE	MCO	Fri, Dec 7, 2001	18.07	18.17	17.83	18.13
2405	NYSE	MCO	Thu, Dec 6, 2001	18.29	18.37	17.78	18.08
2404	NYSE	MCO	Wed, Dec 5, 2001	18.00	18.42	17.88	18.36
2403	NYSE	MCO	Tue, Dec 4, 2001	17.41	17.99	17.35	17.98
2402	NYSE	MCO	Mon, Dec 3, 2001	17.39	17.43	17.16	17.28
2401	NYSE	MCO	Fri, Nov 30, 2001	17.00	17.44	16.90	17.34
2400	NYSE	MCO	Thu, Nov 29, 2001	16.90	17.15	16.85	17.09
2399	NYSE	MCO	Wed, Nov 28, 2001	17.13	17.13	16.78	16.89
2398	NYSE	MCO	Tue, Nov 27, 2001	17.65	17.65	17.13	17.24
2397	NYSE	MCO	Mon, Nov 26, 2001	17.38	17.68	17.36	17.59
2396	NYSE	MCO	Fri, Nov 23, 2001	17.38	17.48	17.23	17.37
2395	NYSE	MCO	Wed, Nov 21, 2001	17.43	17.50	17.25	17.38
2394	NYSE	MCO	Tue, Nov 20, 2001	17.38	17.50	17.01	17.38
2393	NYSE	MCO	Mon, Nov 19, 2001	17.52	17.60	17.11	17.25
2392	NYSE	MCO	Fri, Nov 16, 2001	17.78	17.78	17.35	17.50
2391	NYSE	MCO	Thu, Nov 15, 2001	17.95	18.00	17.63	17.68
2390	NYSE	MCO	Wed, Nov 14, 2001	17.99	18.00	17.78	17.91
2389	NYSE	MCO	Tue, Nov 13, 2001	17.65	17.87	17.63	17.86
2388	NYSE	MCO	Mon, Nov 12, 2001	17.43	17.62	17.20	17.49
2387	NYSE	MCO	Fri, Nov 9, 2001	17.60	17.68	17.45	17.49
2386	NYSE	MCO	Thu, Nov 8, 2001	17.74	17.75	17.53	17.53
2385	NYSE	MCO	Wed, Nov 7, 2001	17.59	17.78	17.59	17.74
2384	NYSE	MCO	Tue, Nov 6, 2001	17.58	17.67	17.41	17.61
2383	NYSE	MCO	Mon, Nov 5, 2001	17.68	17.70	17.41	17.53
2382	NYSE	MCO	Fri, Nov 2, 2001	17.70	17.75	17.53	17.60
2381	NYSE	MCO	Thu, Nov 1, 2001	17.75	17.88	17.35	17.75
2380	NYSE	MCO	Wed, Oct 31, 2001	17.61	17.70	17.34	17.36
2379	NYSE	MCO	Tue, Oct 30, 2001	17.70	17.71	17.40	17.52
2378	NYSE	MCO	Mon, Oct 29, 2001	17.79	18.08	17.47	17.74
2377	NYSE	MCO	Fri, Oct 26, 2001	17.93	18.05	17.75	17.98
2376	NYSE	MCO	Thu, Oct 25, 2001	17.38	18.00	17.38	18.00
2375	NYSE	MCO	Wed, Oct 24, 2001	17.46	17.78	17.46	17.65
2374	NYSE	MCO	Tue, Oct 23, 2001	18.11	18.18	17.20	17.52
2373	NYSE	MCO	Mon, Oct 22, 2001	18.39	18.50	18.00	18.24
2372	NYSE	MCO	Fri, Oct 19, 2001	18.20	18.49	17.98	18.44
2371	NYSE	MCO	Thu, Oct 18, 2001	17.88	18.20	17.78	18.20
2370	NYSE	MCO	Wed, Oct 17, 2001	18.35	18.35	17.85	17.97
2369	NYSE	MCO	Tue, Oct 16, 2001	18.18	18.58	18.18	18.35
2368	NYSE	MCO	Mon, Oct 15, 2001	17.68	18.08	17.63	18.05
2367	NYSE	MCO	Fri, Oct 12, 2001	17.63	17.74	17.49	17.73
2366	NYSE	MCO	Thu, Oct 11, 2001	17.67	17.85	17.57	17.69
2365	NYSE	MCO	Wed, Oct 10, 2001	16.93	17.61	16.85	17.58
2364	NYSE	MCO	Tue, Oct 9, 2001	16.65	17.06	16.65	17.06
2363	NYSE	MCO	Mon, Oct 8, 2001	16.93	16.93	16.48	16.70
2362	NYSE	MCO	Fri, Oct 5, 2001	16.58	17.10	15.73	16.99
2361	NYSE	MCO	Thu, Oct 4, 2001	16.73	16.75	16.13	16.50
2360	NYSE	MCO	Wed, Oct 3, 2001	17.48	17.49	16.80	16.98
2359	NYSE	MCO	Tue, Oct 2, 2001	18.40	18.50	17.10	17.48
2358	NYSE	MCO	Mon, Oct 1, 2001	18.38	18.49	17.85	18.43
2357	NYSE	MCO	Fri, Sep 28, 2001	17.75	18.50	17.75	18.50
2356	NYSE	MCO	Thu, Sep 27, 2001	17.13	17.86	17.08	17.86
2355	NYSE	MCO	Wed, Sep 26, 2001	16.93	17.25	16.68	17.25
2354	NYSE	MCO	Tue, Sep 25, 2001	16.85	17.05	16.73	16.93
2353	NYSE	MCO	Mon, Sep 24, 2001	16.45	16.95	16.45	16.87
2352	NYSE	MCO	Fri, Sep 21, 2001	16.00	16.45	15.95	16.20
2351	NYSE	MCO	Thu, Sep 20, 2001	17.00	17.04	16.15	16.75
2350	NYSE	MCO	Wed, Sep 19, 2001	17.45	17.45	16.58	16.95
2349	NYSE	MCO	Tue, Sep 18, 2001	16.88	17.25	16.75	17.21
2348	NYSE	MCO	Mon, Sep 17, 2001	17.00	17.00	16.58	16.88
2347	NYSE	MCO	Mon, Sep 10, 2001	16.60	17.49	16.60	17.36
2346	NYSE	MCO	Fri, Sep 7, 2001	17.10	17.50	16.50	16.51
2345	NYSE	MCO	Thu, Sep 6, 2001	17.50	17.50	17.10	17.23
2344	NYSE	MCO	Wed, Sep 5, 2001	17.40	17.50	17.13	17.50
2343	NYSE	MCO	Tue, Sep 4, 2001	17.13	17.56	17.13	17.28
2342	NYSE	MCO	Fri, Aug 31, 2001	17.15	17.27	16.84	17.20
2341	NYSE	MCO	Thu, Aug 30, 2001	17.20	17.45	17.03	17.15
2340	NYSE	MCO	Wed, Aug 29, 2001	17.25	17.26	17.05	17.15
2339	NYSE	MCO	Tue, Aug 28, 2001	17.28	17.39	17.20	17.22
2338	NYSE	MCO	Mon, Aug 27, 2001	17.43	17.60	17.38	17.41
2337	NYSE	MCO	Fri, Aug 24, 2001	17.21	17.50	17.18	17.42
2336	NYSE	MCO	Thu, Aug 23, 2001	17.22	17.28	17.13	17.21
2335	NYSE	MCO	Wed, Aug 22, 2001	17.13	17.44	17.10	17.21
2334	NYSE	MCO	Tue, Aug 21, 2001	17.27	17.40	17.08	17.25
2333	NYSE	MCO	Mon, Aug 20, 2001	17.15	17.50	17.03	17.27
2332	NYSE	MCO	Fri, Aug 17, 2001	17.00	17.27	17.00	17.06
2331	NYSE	MCO	Thu, Aug 16, 2001	16.91	17.03	16.91	17.00
2330	NYSE	MCO	Wed, Aug 15, 2001	16.94	17.05	16.89	16.94
2329	NYSE	MCO	Tue, Aug 14, 2001	16.85	17.00	16.82	16.94
2328	NYSE	MCO	Mon, Aug 13, 2001	17.00	17.00	16.75	16.80
2327	NYSE	MCO	Fri, Aug 10, 2001	16.78	17.00	16.75	16.99
2326	NYSE	MCO	Thu, Aug 9, 2001	16.76	16.85	16.75	16.78
2325	NYSE	MCO	Wed, Aug 8, 2001	16.75	16.93	16.75	16.80
2324	NYSE	MCO	Tue, Aug 7, 2001	16.81	16.90	16.64	16.77
2323	NYSE	MCO	Mon, Aug 6, 2001	16.73	17.00	16.64	16.80
2322	NYSE	MCO	Fri, Aug 3, 2001	16.73	16.80	16.63	16.67
2321	NYSE	MCO	Thu, Aug 2, 2001	16.70	16.70	16.62	16.63
2320	NYSE	MCO	Wed, Aug 1, 2001	16.76	16.76	16.51	16.58
2319	NYSE	MCO	Tue, Jul 31, 2001	16.64	16.76	16.48	16.63
2318	NYSE	MCO	Mon, Jul 30, 2001	16.23	16.71	16.23	16.54
2317	NYSE	MCO	Fri, Jul 27, 2001	16.33	16.33	16.01	16.10
2316	NYSE	MCO	Thu, Jul 26, 2001	16.13	16.37	16.08	16.33
2315	NYSE	MCO	Wed, Jul 25, 2001	15.93	16.18	15.85	16.18
2314	NYSE	MCO	Tue, Jul 24, 2001	15.49	15.69	15.30	15.69
2313	NYSE	MCO	Mon, Jul 23, 2001	15.56	15.75	15.41	15.43
2312	NYSE	MCO	Fri, Jul 20, 2001	15.90	15.95	15.56	15.56
2311	NYSE	MCO	Thu, Jul 19, 2001	16.35	16.38	15.95	16.00
2310	NYSE	MCO	Wed, Jul 18, 2001	16.13	16.30	15.91	16.29
2309	NYSE	MCO	Tue, Jul 17, 2001	16.30	16.40	15.99	16.25
2308	NYSE	MCO	Mon, Jul 16, 2001	16.20	16.55	16.03	16.25
2307	NYSE	MCO	Fri, Jul 13, 2001	16.35	16.43	15.90	16.11
2306	NYSE	MCO	Thu, Jul 12, 2001	16.04	16.49	16.04	16.30
2305	NYSE	MCO	Wed, Jul 11, 2001	16.38	16.48	16.09	16.29
2304	NYSE	MCO	Tue, Jul 10, 2001	16.58	16.77	16.31	16.38
2303	NYSE	MCO	Mon, Jul 9, 2001	16.61	16.75	16.34	16.57
2302	NYSE	MCO	Fri, Jul 6, 2001	16.72	16.92	16.48	16.49
2301	NYSE	MCO	Thu, Jul 5, 2001	16.99	16.99	16.60	16.85
2300	NYSE	MCO	Tue, Jul 3, 2001	17.00	17.10	16.90	16.98
2299	NYSE	MCO	Mon, Jul 2, 2001	16.93	17.02	16.90	17.00
2298	NYSE	MCO	Fri, Jun 29, 2001	17.00	17.20	16.19	16.75
2297	NYSE	MCO	Thu, Jun 28, 2001	17.07	17.28	17.00	17.10
2296	NYSE	MCO	Wed, Jun 27, 2001	16.98	17.15	16.86	17.05
2295	NYSE	MCO	Tue, Jun 26, 2001	17.08	17.15	16.85	16.95
2294	NYSE	MCO	Mon, Jun 25, 2001	17.15	17.18	17.09	17.13
2293	NYSE	MCO	Fri, Jun 22, 2001	17.13	17.38	17.05	17.15
2292	NYSE	MCO	Thu, Jun 21, 2001	17.14	17.30	17.08	17.13
2291	NYSE	MCO	Wed, Jun 20, 2001	17.05	17.43	16.91	17.12
2290	NYSE	MCO	Tue, Jun 19, 2001	16.55	17.26	16.46	17.25
2289	NYSE	MCO	Mon, Jun 18, 2001	16.33	16.58	16.26	16.35
2288	NYSE	MCO	Fri, Jun 15, 2001	16.13	16.45	16.10	16.33
2287	NYSE	MCO	Thu, Jun 14, 2001	16.38	16.50	16.00	16.14
2286	NYSE	MCO	Wed, Jun 13, 2001	16.30	16.43	16.21	16.38
2285	NYSE	MCO	Tue, Jun 12, 2001	16.63	16.63	16.00	16.20
2284	NYSE	MCO	Mon, Jun 11, 2001	16.74	17.12	16.55	16.56
2283	NYSE	MCO	Fri, Jun 8, 2001	16.88	16.93	16.58	16.69
2282	NYSE	MCO	Thu, Jun 7, 2001	16.66	17.13	16.66	16.87
2281	NYSE	MCO	Wed, Jun 6, 2001	16.73	16.98	16.65	16.78
2280	NYSE	MCO	Tue, Jun 5, 2001	16.25	16.88	16.25	16.70
2279	NYSE	MCO	Mon, Jun 4, 2001	16.15	16.57	16.15	16.25
2278	NYSE	MCO	Fri, Jun 1, 2001	16.00	16.33	16.00	16.15
2277	NYSE	MCO	Thu, May 31, 2001	16.01	16.23	15.95	16.04
2276	NYSE	MCO	Wed, May 30, 2001	16.38	16.39	15.75	16.00
2275	NYSE	MCO	Tue, May 29, 2001	16.28	16.43	16.25	16.38
2274	NYSE	MCO	Fri, May 25, 2001	16.35	16.50	16.21	16.23
2273	NYSE	MCO	Thu, May 24, 2001	16.33	16.40	16.28	16.33
2272	NYSE	MCO	Wed, May 23, 2001	16.33	16.50	16.22	16.40
2271	NYSE	MCO	Tue, May 22, 2001	16.50	16.54	16.33	16.33
2270	NYSE	MCO	Mon, May 21, 2001	16.35	16.59	16.35	16.54
2269	NYSE	MCO	Fri, May 18, 2001	16.45	16.50	16.31	16.33
2268	NYSE	MCO	Thu, May 17, 2001	16.00	16.25	16.00	16.16
2267	NYSE	MCO	Wed, May 16, 2001	15.87	16.05	15.87	15.97
2266	NYSE	MCO	Tue, May 15, 2001	15.50	16.22	15.50	15.89
2265	NYSE	MCO	Mon, May 14, 2001	15.50	15.50	15.38	15.46
2264	NYSE	MCO	Fri, May 11, 2001	15.50	15.55	15.45	15.50
2263	NYSE	MCO	Thu, May 10, 2001	15.71	15.71	15.43	15.52
2262	NYSE	MCO	Wed, May 9, 2001	15.43	15.63	15.38	15.61
2261	NYSE	MCO	Tue, May 8, 2001	15.50	15.57	15.20	15.48
2260	NYSE	MCO	Mon, May 7, 2001	15.50	15.63	15.10	15.58
2259	NYSE	MCO	Fri, May 4, 2001	15.71	15.71	15.43	15.50
2258	NYSE	MCO	Thu, May 3, 2001	15.66	15.73	15.38	15.58
2257	NYSE	MCO	Wed, May 2, 2001	15.73	15.75	15.58	15.71
2256	NYSE	MCO	Tue, May 1, 2001	15.69	15.75	15.58	15.74
2255	NYSE	MCO	Mon, Apr 30, 2001	15.71	15.75	15.63	15.70
2254	NYSE	MCO	Fri, Apr 27, 2001	15.30	15.80	15.28	15.71
2253	NYSE	MCO	Thu, Apr 26, 2001	15.50	15.55	15.20	15.20
2252	NYSE	MCO	Wed, Apr 25, 2001	15.18	15.57	15.17	15.57
2251	NYSE	MCO	Tue, Apr 24, 2001	15.25	15.48	15.08	15.18
2250	NYSE	MCO	Mon, Apr 23, 2001	15.43	15.48	15.10	15.17
2249	NYSE	MCO	Fri, Apr 20, 2001	15.41	15.58	15.40	15.48
2248	NYSE	MCO	Thu, Apr 19, 2001	15.33	16.30	15.30	15.66
2247	NYSE	MCO	Wed, Apr 18, 2001	15.00	15.50	14.98	15.31
2246	NYSE	MCO	Tue, Apr 17, 2001	14.50	14.91	14.45	14.91
2245	NYSE	MCO	Mon, Apr 16, 2001	14.45	14.58	14.38	14.53
2244	NYSE	MCO	Thu, Apr 12, 2001	14.15	14.45	14.15	14.27
2243	NYSE	MCO	Wed, Apr 11, 2001	15.00	15.05	14.20	14.43
2242	NYSE	MCO	Tue, Apr 10, 2001	14.02	14.55	13.99	14.53
2241	NYSE	MCO	Mon, Apr 9, 2001	13.70	14.10	13.69	14.09
2240	NYSE	MCO	Fri, Apr 6, 2001	13.61	13.61	13.35	13.47
2239	NYSE	MCO	Thu, Apr 5, 2001	13.20	13.48	13.11	13.48
2238	NYSE	MCO	Wed, Apr 4, 2001	13.18	13.33	13.18	13.25
2237	NYSE	MCO	Tue, Apr 3, 2001	13.50	13.60	13.25	13.31
2236	NYSE	MCO	Mon, Apr 2, 2001	13.98	14.10	13.49	13.61
2235	NYSE	MCO	Fri, Mar 30, 2001	13.50	13.82	13.48	13.78
2234	NYSE	MCO	Thu, Mar 29, 2001	13.41	13.59	13.35	13.50
2233	NYSE	MCO	Wed, Mar 28, 2001	13.55	13.62	13.51	13.54
2232	NYSE	MCO	Tue, Mar 27, 2001	13.55	13.63	13.45	13.55
2231	NYSE	MCO	Mon, Mar 26, 2001	13.45	13.55	13.43	13.55
2230	NYSE	MCO	Fri, Mar 23, 2001	13.15	13.36	13.06	13.33
2229	NYSE	MCO	Thu, Mar 22, 2001	13.29	13.35	13.06	13.22
2228	NYSE	MCO	Wed, Mar 21, 2001	13.45	13.53	13.31	13.34
2227	NYSE	MCO	Tue, Mar 20, 2001	13.50	13.78	13.45	13.53
2226	NYSE	MCO	Mon, Mar 19, 2001	13.38	13.50	13.35	13.48
2225	NYSE	MCO	Fri, Mar 16, 2001	13.50	13.65	13.50	13.50
2224	NYSE	MCO	Thu, Mar 15, 2001	13.45	13.88	13.40	13.54
2223	NYSE	MCO	Wed, Mar 14, 2001	13.50	13.55	13.38	13.50
2222	NYSE	MCO	Tue, Mar 13, 2001	13.53	13.92	13.50	13.56
2221	NYSE	MCO	Mon, Mar 12, 2001	13.53	13.63	13.35	13.40
2220	NYSE	MCO	Fri, Mar 9, 2001	13.58	13.58	13.43	13.50
2219	NYSE	MCO	Thu, Mar 8, 2001	13.48	13.64	13.48	13.58
2218	NYSE	MCO	Wed, Mar 7, 2001	13.40	13.40	13.25	13.40
2217	NYSE	MCO	Tue, Mar 6, 2001	13.35	13.43	13.25	13.38
2216	NYSE	MCO	Mon, Mar 5, 2001	13.49	13.50	13.29	13.38
2215	NYSE	MCO	Fri, Mar 2, 2001	13.64	13.65	13.45	13.49
2214	NYSE	MCO	Thu, Mar 1, 2001	13.61	13.65	13.30	13.64
2213	NYSE	MCO	Wed, Feb 28, 2001	13.75	13.75	13.40	13.48
2212	NYSE	MCO	Tue, Feb 27, 2001	13.61	13.81	13.53	13.75
2211	NYSE	MCO	Mon, Feb 26, 2001	13.54	13.63	13.43	13.58
2210	NYSE	MCO	Fri, Feb 23, 2001	14.00	14.03	13.43	13.54
2209	NYSE	MCO	Thu, Feb 22, 2001	13.84	14.10	13.83	14.06
2208	NYSE	MCO	Wed, Feb 21, 2001	14.04	14.04	13.83	13.91
2207	NYSE	MCO	Tue, Feb 20, 2001	14.00	14.08	13.95	14.04
2206	NYSE	MCO	Fri, Feb 16, 2001	14.00	14.05	13.93	14.00
2205	NYSE	MCO	Thu, Feb 15, 2001	14.00	14.10	13.95	14.00
2204	NYSE	MCO	Wed, Feb 14, 2001	14.15	14.20	14.00	14.00
2203	NYSE	MCO	Tue, Feb 13, 2001	13.97	14.35	13.97	14.18
2202	NYSE	MCO	Mon, Feb 12, 2001	14.04	14.08	13.92	13.97
2201	NYSE	MCO	Fri, Feb 9, 2001	13.80	14.13	13.78	14.02
2200	NYSE	MCO	Thu, Feb 8, 2001	13.83	13.95	13.76	13.79
2199	NYSE	MCO	Wed, Feb 7, 2001	13.75	13.90	13.75	13.78
2198	NYSE	MCO	Tue, Feb 6, 2001	13.67	14.08	13.67	13.92
2197	NYSE	MCO	Mon, Feb 5, 2001	13.68	13.71	13.60	13.68
2196	NYSE	MCO	Fri, Feb 2, 2001	13.90	13.95	13.61	13.63
2195	NYSE	MCO	Thu, Feb 1, 2001	14.05	14.17	13.90	13.99
2194	NYSE	MCO	Wed, Jan 31, 2001	14.13	14.31	13.99	14.00
2193	NYSE	MCO	Tue, Jan 30, 2001	14.08	14.60	14.06	14.24
2192	NYSE	MCO	Mon, Jan 29, 2001	14.00	14.12	14.00	14.03
2191	NYSE	MCO	Fri, Jan 26, 2001	13.91	13.97	13.75	13.94
2190	NYSE	MCO	Thu, Jan 25, 2001	13.78	13.94	13.75	13.84
2189	NYSE	MCO	Wed, Jan 24, 2001	13.81	13.91	13.78	13.78
2188	NYSE	MCO	Tue, Jan 23, 2001	13.75	14.13	13.75	13.81
2187	NYSE	MCO	Mon, Jan 22, 2001	13.13	13.88	13.13	13.75
2186	NYSE	MCO	Fri, Jan 19, 2001	13.38	13.56	12.94	13.13
2185	NYSE	MCO	Thu, Jan 18, 2001	14.00	14.03	13.69	13.75
2184	NYSE	MCO	Wed, Jan 17, 2001	13.88	14.13	13.88	14.09
2183	NYSE	MCO	Tue, Jan 16, 2001	13.81	14.00	13.81	14.00
2182	NYSE	MCO	Fri, Jan 12, 2001	13.94	13.94	13.75	13.88
2181	NYSE	MCO	Thu, Jan 11, 2001	13.84	14.00	13.78	13.84
2180	NYSE	MCO	Wed, Jan 10, 2001	13.56	13.81	13.53	13.72
2179	NYSE	MCO	Tue, Jan 9, 2001	13.59	13.81	13.53	13.56
2178	NYSE	MCO	Mon, Jan 8, 2001	13.63	13.66	13.44	13.56
2177	NYSE	MCO	Fri, Jan 5, 2001	14.00	14.03	13.53	13.75
2176	NYSE	MCO	Thu, Jan 4, 2001	14.22	14.47	13.94	14.00
2175	NYSE	MCO	Wed, Jan 3, 2001	12.94	14.28	12.94	14.28
2174	NYSE	MCO	Tue, Jan 2, 2001	12.78	13.22	12.78	13.19
2173	NYSE	MCO	Fri, Dec 29, 2000	12.69	13.13	12.69	12.84
2172	NYSE	MCO	Thu, Dec 28, 2000	12.63	12.81	12.31	12.81
2171	NYSE	MCO	Wed, Dec 27, 2000	12.56	12.94	12.50	12.75
2170	NYSE	MCO	Tue, Dec 26, 2000	12.25	12.53	12.16	12.44
2169	NYSE	MCO	Fri, Dec 22, 2000	12.28	12.31	12.06	12.25
2168	NYSE	MCO	Thu, Dec 21, 2000	12.38	12.47	12.22	12.41
2167	NYSE	MCO	Wed, Dec 20, 2000	13.03	13.13	11.94	12.25
2166	NYSE	MCO	Tue, Dec 19, 2000	12.84	13.09	12.72	13.03
2165	NYSE	MCO	Mon, Dec 18, 2000	12.66	12.91	12.44	12.72
2164	NYSE	MCO	Fri, Dec 15, 2000	13.00	13.03	12.72	12.81
2163	NYSE	MCO	Thu, Dec 14, 2000	13.38	13.72	13.34	13.50
2162	NYSE	MCO	Wed, Dec 13, 2000	13.41	13.47	13.34	13.38
2161	NYSE	MCO	Tue, Dec 12, 2000	13.44	13.50	13.25	13.38
2160	NYSE	MCO	Mon, Dec 11, 2000	13.50	13.56	13.41	13.41
2159	NYSE	MCO	Fri, Dec 8, 2000	13.16	13.69	13.13	13.53
2158	NYSE	MCO	Thu, Dec 7, 2000	13.31	13.41	13.16	13.16
2157	NYSE	MCO	Wed, Dec 6, 2000	13.25	13.69	13.25	13.28
2156	NYSE	MCO	Tue, Dec 5, 2000	13.09	13.50	13.09	13.31
2155	NYSE	MCO	Mon, Dec 4, 2000	13.09	13.25	12.97	13.16
2154	NYSE	MCO	Fri, Dec 1, 2000	12.91	13.09	12.81	13.09
2153	NYSE	MCO	Thu, Nov 30, 2000	12.88	13.16	12.63	12.97
2152	NYSE	MCO	Wed, Nov 29, 2000	12.63	12.88	12.63	12.81
2151	NYSE	MCO	Tue, Nov 28, 2000	12.66	13.00	12.66	12.72
2150	NYSE	MCO	Mon, Nov 27, 2000	12.75	12.94	12.66	12.66
2149	NYSE	MCO	Fri, Nov 24, 2000	12.69	12.81	12.69	12.72
2148	NYSE	MCO	Wed, Nov 22, 2000	12.78	12.81	12.66	12.69
2147	NYSE	MCO	Tue, Nov 21, 2000	12.75	12.94	12.66	12.81
2146	NYSE	MCO	Mon, Nov 20, 2000	12.84	12.97	12.66	12.88
2145	NYSE	MCO	Fri, Nov 17, 2000	12.81	12.97	12.72	12.91
2144	NYSE	MCO	Thu, Nov 16, 2000	12.78	12.84	12.66	12.69
2143	NYSE	MCO	Wed, Nov 15, 2000	12.88	12.88	12.72	12.78
2142	NYSE	MCO	Tue, Nov 14, 2000	12.88	13.09	12.88	12.97
2141	NYSE	MCO	Mon, Nov 13, 2000	12.88	12.97	12.78	12.88
2140	NYSE	MCO	Fri, Nov 10, 2000	12.94	13.09	12.78	12.88
2139	NYSE	MCO	Thu, Nov 9, 2000	12.66	12.97	12.66	12.94
2138	NYSE	MCO	Wed, Nov 8, 2000	12.69	12.94	12.69	12.84
2137	NYSE	MCO	Tue, Nov 7, 2000	13.00	13.06	12.81	12.91
2136	NYSE	MCO	Mon, Nov 6, 2000	12.91	13.06	12.81	12.88
2135	NYSE	MCO	Fri, Nov 3, 2000	12.69	13.06	12.69	12.88
2134	NYSE	MCO	Thu, Nov 2, 2000	12.91	13.00	12.75	12.88
2133	NYSE	MCO	Wed, Nov 1, 2000	13.19	13.22	12.91	13.00
2132	NYSE	MCO	Tue, Oct 31, 2000	13.28	13.31	12.91	13.16
2131	NYSE	MCO	Mon, Oct 30, 2000	13.19	13.44	13.19	13.31
2130	NYSE	MCO	Fri, Oct 27, 2000	12.91	13.22	12.91	13.19
2129	NYSE	MCO	Thu, Oct 26, 2000	12.66	13.00	12.66	12.94
2128	NYSE	MCO	Wed, Oct 25, 2000	12.72	12.84	12.56	12.72
2127	NYSE	MCO	Tue, Oct 24, 2000	12.38	12.81	12.34	12.75
2126	NYSE	MCO	Mon, Oct 23, 2000	12.06	12.28	12.03	12.25
2125	NYSE	MCO	Fri, Oct 20, 2000	12.00	12.19	11.97	12.03
2124	NYSE	MCO	Thu, Oct 19, 2000	11.75	12.56	11.75	12.03
2123	NYSE	MCO	Wed, Oct 18, 2000	12.25	12.28	11.31	11.63
2122	NYSE	MCO	Tue, Oct 17, 2000	13.00	13.00	12.13	12.28
2121	NYSE	MCO	Mon, Oct 16, 2000	12.69	13.13	12.56	13.00
2120	NYSE	MCO	Fri, Oct 13, 2000	12.47	12.81	12.47	12.72
2119	NYSE	MCO	Thu, Oct 12, 2000	12.06	12.50	11.94	12.47
2118	NYSE	MCO	Wed, Oct 11, 2000	11.81	12.03	11.44	12.03
2117	NYSE	MCO	Tue, Oct 10, 2000	12.22	12.56	11.50	11.91
2116	NYSE	MCO	Mon, Oct 9, 2000	12.97	12.97	12.19	12.19
2115	NYSE	MCO	Fri, Oct 6, 2000	13.41	13.56	12.84	12.84
2114	NYSE	MCO	Thu, Oct 5, 2000	13.69	13.75	13.28	13.44
2113	NYSE	MCO	Wed, Oct 4, 2000	14.06	14.06	13.50	13.69
2112	NYSE	MCO	Tue, Oct 3, 2000	14.25	14.44	13.69	13.78
2111	NYSE	MCO	Mon, Oct 2, 2000	6.53	6.81	6.51	6.81
2110	NYSE	MCO	Fri, Sep 29, 2000	6.48	6.52	6.40	6.48
2109	NYSE	MCO	Thu, Sep 28, 2000	6.49	6.57	6.40	6.53
2108	NYSE	MCO	Wed, Sep 27, 2000	6.08	6.54	6.08	6.52
2107	NYSE	MCO	Tue, Sep 26, 2000	6.02	6.12	6.01	6.08
2106	NYSE	MCO	Mon, Sep 25, 2000	5.95	6.05	5.88	5.94
2105	NYSE	MCO	Fri, Sep 22, 2000	5.93	5.98	5.89	5.93
2104	NYSE	MCO	Thu, Sep 21, 2000	6.00	6.04	5.94	5.98
2103	NYSE	MCO	Wed, Sep 20, 2000	5.95	6.05	5.88	6.02
2102	NYSE	MCO	Tue, Sep 19, 2000	6.17	6.18	6.00	6.00
2101	NYSE	MCO	Mon, Sep 18, 2000	6.40	6.40	6.15	6.17
2100	NYSE	MCO	Fri, Sep 15, 2000	6.42	6.49	6.40	6.48
2099	NYSE	MCO	Thu, Sep 14, 2000	6.40	6.44	6.33	6.41
2098	NYSE	MCO	Wed, Sep 13, 2000	6.42	6.45	6.33	6.35
2097	NYSE	MCO	Tue, Sep 12, 2000	6.38	6.54	6.35	6.42
2096	NYSE	MCO	Mon, Sep 11, 2000	6.21	6.38	6.21	6.38
2095	NYSE	MCO	Fri, Sep 8, 2000	6.18	6.25	6.08	6.24
2094	NYSE	MCO	Thu, Sep 7, 2000	6.07	6.18	6.00	6.15
2093	NYSE	MCO	Wed, Sep 6, 2000	6.08	6.08	6.02	6.06
2092	NYSE	MCO	Tue, Sep 5, 2000	6.09	6.11	6.01	6.08
2091	NYSE	MCO	Fri, Sep 1, 2000	6.22	6.25	5.98	5.98
2090	NYSE	MCO	Thu, Aug 31, 2000	6.06	6.31	6.06	6.22
2089	NYSE	MCO	Wed, Aug 30, 2000	6.02	6.08	5.98	6.07
2088	NYSE	MCO	Tue, Aug 29, 2000	6.08	6.08	6.01	6.02
2087	NYSE	MCO	Mon, Aug 28, 2000	6.15	6.15	6.06	6.09
2086	NYSE	MCO	Fri, Aug 25, 2000	6.13	6.18	6.09	6.14
2085	NYSE	MCO	Thu, Aug 24, 2000	6.17	6.17	6.11	6.13
2084	NYSE	MCO	Wed, Aug 23, 2000	6.11	6.17	6.06	6.14
2083	NYSE	MCO	Tue, Aug 22, 2000	6.02	6.11	6.02	6.11
2082	NYSE	MCO	Mon, Aug 21, 2000	6.02	6.09	6.01	6.06
2081	NYSE	MCO	Fri, Aug 18, 2000	5.98	6.08	5.97	6.05
2080	NYSE	MCO	Thu, Aug 17, 2000	6.00	6.06	5.98	6.02
2079	NYSE	MCO	Wed, Aug 16, 2000	6.00	6.14	6.00	6.05
2078	NYSE	MCO	Tue, Aug 15, 2000	5.82	6.20	5.81	6.07
2077	NYSE	MCO	Mon, Aug 14, 2000	5.72	5.92	5.72	5.91
2076	NYSE	MCO	Fri, Aug 11, 2000	5.78	5.82	5.71	5.74
2075	NYSE	MCO	Thu, Aug 10, 2000	5.79	5.84	5.71	5.75
2074	NYSE	MCO	Wed, Aug 9, 2000	5.75	5.79	5.71	5.78
2073	NYSE	MCO	Tue, Aug 8, 2000	5.73	5.79	5.67	5.77
2072	NYSE	MCO	Mon, Aug 7, 2000	5.82	5.82	5.68	5.73
2071	NYSE	MCO	Fri, Aug 4, 2000	5.66	5.81	5.64	5.81
2070	NYSE	MCO	Thu, Aug 3, 2000	5.72	5.73	5.62	5.66
2069	NYSE	MCO	Wed, Aug 2, 2000	5.65	5.77	5.64	5.71
2068	NYSE	MCO	Tue, Aug 1, 2000	5.59	5.71	5.58	5.64
2067	NYSE	MCO	Mon, Jul 31, 2000	5.45	5.58	5.41	5.57
2066	NYSE	MCO	Fri, Jul 28, 2000	5.35	5.51	5.34	5.41
2065	NYSE	MCO	Thu, Jul 27, 2000	5.39	5.48	5.33	5.38
2064	NYSE	MCO	Wed, Jul 26, 2000	5.41	5.45	5.33	5.39
2063	NYSE	MCO	Tue, Jul 25, 2000	5.59	5.64	5.41	5.48
2062	NYSE	MCO	Mon, Jul 24, 2000	5.55	5.72	5.53	5.61
2061	NYSE	MCO	Fri, Jul 21, 2000	5.64	5.65	5.51	5.58
2060	NYSE	MCO	Thu, Jul 20, 2000	5.60	5.69	5.48	5.59
2059	NYSE	MCO	Wed, Jul 19, 2000	5.60	5.68	5.49	5.58
2058	NYSE	MCO	Tue, Jul 18, 2000	5.71	5.80	5.46	5.46
2057	NYSE	MCO	Mon, Jul 17, 2000	5.68	5.79	5.64	5.72
2056	NYSE	MCO	Fri, Jul 14, 2000	5.57	5.68	5.57	5.67
2055	NYSE	MCO	Thu, Jul 13, 2000	5.61	5.62	5.53	5.59
2054	NYSE	MCO	Wed, Jul 12, 2000	5.44	5.57	5.42	5.52
2053	NYSE	MCO	Tue, Jul 11, 2000	5.33	5.47	5.33	5.45
2052	NYSE	MCO	Mon, Jul 10, 2000	5.37	5.42	5.33	5.35
2051	NYSE	MCO	Fri, Jul 7, 2000	5.31	5.40	5.29	5.39
2050	NYSE	MCO	Thu, Jul 6, 2000	5.37	5.40	5.29	5.31
2049	NYSE	MCO	Wed, Jul 5, 2000	5.46	5.51	5.32	5.34
2048	NYSE	MCO	Mon, Jul 3, 2000	5.39	5.46	5.39	5.45
2047	NYSE	MCO	Fri, Jun 30, 2000	5.54	5.59	5.38	5.39
2046	NYSE	MCO	Thu, Jun 29, 2000	5.44	5.60	5.41	5.57
2045	NYSE	MCO	Wed, Jun 28, 2000	5.45	5.52	5.35	5.44
2044	NYSE	MCO	Tue, Jun 27, 2000	5.65	5.65	5.37	5.40
2043	NYSE	MCO	Mon, Jun 26, 2000	5.72	5.74	5.60	5.65
2042	NYSE	MCO	Fri, Jun 23, 2000	5.82	5.82	5.68	5.72
2041	NYSE	MCO	Thu, Jun 22, 2000	5.86	5.89	5.77	5.81
2040	NYSE	MCO	Wed, Jun 21, 2000	5.74	5.85	5.71	5.84
2039	NYSE	MCO	Tue, Jun 20, 2000	5.78	5.78	5.72	5.77
2038	NYSE	MCO	Mon, Jun 19, 2000	5.73	5.84	5.69	5.80
2037	NYSE	MCO	Fri, Jun 16, 2000	5.67	5.78	5.65	5.75
2036	NYSE	MCO	Thu, Jun 15, 2000	5.86	5.88	5.67	5.67
2035	NYSE	MCO	Wed, Jun 14, 2000	5.74	5.87	5.72	5.87
2034	NYSE	MCO	Tue, Jun 13, 2000	5.84	5.85	5.75	5.78
2033	NYSE	MCO	Mon, Jun 12, 2000	5.91	5.95	5.79	5.81
2032	NYSE	MCO	Fri, Jun 9, 2000	5.98	5.98	5.80	5.84
2031	NYSE	MCO	Thu, Jun 8, 2000	6.12	6.12	5.89	5.92
2030	NYSE	MCO	Wed, Jun 7, 2000	6.14	6.15	6.01	6.09
2029	NYSE	MCO	Tue, Jun 6, 2000	6.19	6.20	6.07	6.13
2028	NYSE	MCO	Mon, Jun 5, 2000	6.08	6.35	6.07	6.20
2027	NYSE	MCO	Fri, Jun 2, 2000	5.97	6.14	5.97	6.07
2026	NYSE	MCO	Thu, Jun 1, 2000	5.82	5.98	5.76	5.94
2025	NYSE	MCO	Wed, May 31, 2000	5.74	5.87	5.73	5.79
2024	NYSE	MCO	Tue, May 30, 2000	5.73	5.81	5.67	5.73
2023	NYSE	MCO	Fri, May 26, 2000	5.88	5.91	5.67	5.73
2022	NYSE	MCO	Thu, May 25, 2000	5.77	5.94	5.77	5.86
2021	NYSE	MCO	Wed, May 24, 2000	5.80	5.81	5.62	5.79
2020	NYSE	MCO	Tue, May 23, 2000	5.71	5.87	5.71	5.80
2019	NYSE	MCO	Mon, May 22, 2000	5.68	5.78	5.60	5.71
2018	NYSE	MCO	Fri, May 19, 2000	5.80	5.82	5.61	5.66
2017	NYSE	MCO	Thu, May 18, 2000	5.86	5.91	5.86	5.87
2016	NYSE	MCO	Wed, May 17, 2000	5.84	5.94	5.84	5.86
2015	NYSE	MCO	Tue, May 16, 2000	5.72	5.97	5.71	5.91
2014	NYSE	MCO	Mon, May 15, 2000	5.69	5.75	5.60	5.67
2013	NYSE	MCO	Fri, May 12, 2000	5.61	5.71	5.61	5.71
2012	NYSE	MCO	Thu, May 11, 2000	5.61	5.64	5.52	5.64
2011	NYSE	MCO	Wed, May 10, 2000	5.67	5.72	5.52	5.61
2010	NYSE	MCO	Tue, May 9, 2000	5.68	5.69	5.55	5.69
2009	NYSE	MCO	Mon, May 8, 2000	5.69	5.73	5.53	5.71
2008	NYSE	MCO	Fri, May 5, 2000	5.82	5.82	5.72	5.73
2007	NYSE	MCO	Thu, May 4, 2000	5.68	5.89	5.67	5.87
2006	NYSE	MCO	Wed, May 3, 2000	5.66	5.72	5.46	5.69
2005	NYSE	MCO	Tue, May 2, 2000	5.84	5.95	5.48	5.64
2004	NYSE	MCO	Mon, May 1, 2000	5.66	5.86	5.66	5.85
2003	NYSE	MCO	Fri, Apr 28, 2000	5.65	5.72	5.44	5.67
2002	NYSE	MCO	Thu, Apr 27, 2000	5.61	5.73	5.57	5.69
2001	NYSE	MCO	Wed, Apr 26, 2000	5.61	5.65	5.55	5.59
2000	NYSE	MCO	Tue, Apr 25, 2000	5.42	5.67	5.35	5.59
1999	NYSE	MCO	Mon, Apr 24, 2000	5.48	5.55	5.28	5.42
1998	NYSE	MCO	Thu, Apr 20, 2000	5.35	5.46	5.34	5.44
1997	NYSE	MCO	Wed, Apr 19, 2000	5.32	5.38	5.25	5.35
1996	NYSE	MCO	Tue, Apr 18, 2000	5.29	5.39	5.18	5.24
1995	NYSE	MCO	Mon, Apr 17, 2000	5.13	5.37	5.13	5.32
1994	NYSE	MCO	Fri, Apr 14, 2000	5.09	5.18	5.06	5.12
1993	NYSE	MCO	Thu, Apr 13, 2000	5.24	5.33	5.08	5.08
1992	NYSE	MCO	Wed, Apr 12, 2000	5.22	5.35	5.20	5.26
1991	NYSE	MCO	Tue, Apr 11, 2000	5.31	5.39	5.24	5.27
1990	NYSE	MCO	Mon, Apr 10, 2000	5.29	5.37	5.28	5.28
1989	NYSE	MCO	Fri, Apr 7, 2000	5.27	5.32	5.22	5.27
1988	NYSE	MCO	Thu, Apr 6, 2000	5.14	5.37	5.11	5.29
1987	NYSE	MCO	Wed, Apr 5, 2000	5.21	5.24	4.99	5.09
1986	NYSE	MCO	Tue, Apr 4, 2000	5.31	5.48	5.14	5.21
1985	NYSE	MCO	Mon, Apr 3, 2000	5.38	5.40	5.25	5.31
1984	NYSE	MCO	Fri, Mar 31, 2000	5.37	5.46	5.25	5.39
1983	NYSE	MCO	Thu, Mar 30, 2000	5.38	5.40	5.34	5.35
1982	NYSE	MCO	Wed, Mar 29, 2000	5.53	5.57	5.31	5.40
1981	NYSE	MCO	Tue, Mar 28, 2000	5.62	5.67	5.52	5.55
1980	NYSE	MCO	Mon, Mar 27, 2000	5.65	5.69	5.62	5.62
1979	NYSE	MCO	Fri, Mar 24, 2000	5.73	5.74	5.60	5.62
1978	NYSE	MCO	Thu, Mar 23, 2000	5.64	5.74	5.58	5.65
1977	NYSE	MCO	Wed, Mar 22, 2000	5.41	5.58	5.41	5.57
1976	NYSE	MCO	Tue, Mar 21, 2000	5.38	5.45	5.37	5.40
1975	NYSE	MCO	Mon, Mar 20, 2000	5.39	5.49	5.33	5.40
1974	NYSE	MCO	Fri, Mar 17, 2000	5.46	5.48	5.33	5.40
1973	NYSE	MCO	Thu, Mar 16, 2000	5.41	5.52	5.38	5.47
1972	NYSE	MCO	Wed, Mar 15, 2000	5.17	5.46	5.08	5.41
1971	NYSE	MCO	Tue, Mar 14, 2000	5.17	5.27	5.09	5.17
1970	NYSE	MCO	Mon, Mar 13, 2000	4.99	5.27	4.97	5.06
1969	NYSE	MCO	Fri, Mar 10, 2000	5.05	5.05	4.89	4.94
1968	NYSE	MCO	Thu, Mar 9, 2000	4.89	5.02	4.86	5.00
1967	NYSE	MCO	Wed, Mar 8, 2000	4.84	4.97	4.81	4.85
1966	NYSE	MCO	Tue, Mar 7, 2000	4.87	4.92	4.80	4.84
1965	NYSE	MCO	Mon, Mar 6, 2000	4.98	5.01	4.89	4.91
1964	NYSE	MCO	Fri, Mar 3, 2000	4.91	5.05	4.89	4.98
1963	NYSE	MCO	Thu, Mar 2, 2000	4.97	4.98	4.89	4.91
1962	NYSE	MCO	Wed, Mar 1, 2000	4.91	4.99	4.88	4.99
1961	NYSE	MCO	Tue, Feb 29, 2000	4.95	4.97	4.87	4.93
1960	NYSE	MCO	Mon, Feb 28, 2000	5.04	5.06	4.95	5.00
1959	NYSE	MCO	Fri, Feb 25, 2000	5.11	5.15	5.02	5.04
1958	NYSE	MCO	Thu, Feb 24, 2000	5.13	5.14	5.07	5.11
1957	NYSE	MCO	Wed, Feb 23, 2000	5.20	5.25	5.09	5.13
1956	NYSE	MCO	Tue, Feb 22, 2000	5.04	5.20	5.01	5.17
1955	NYSE	MCO	Fri, Feb 18, 2000	5.13	5.25	5.08	5.11
1954	NYSE	MCO	Thu, Feb 17, 2000	5.01	5.18	5.01	5.13
1953	NYSE	MCO	Wed, Feb 16, 2000	5.07	5.09	4.98	5.04
1952	NYSE	MCO	Tue, Feb 15, 2000	5.37	5.37	5.05	5.12
1951	NYSE	MCO	Mon, Feb 14, 2000	4.73	4.94	4.73	4.94
1950	NYSE	MCO	Fri, Feb 11, 2000	4.80	4.81	4.65	4.74
1949	NYSE	MCO	Thu, Feb 10, 2000	4.92	4.94	4.74	4.82
1948	NYSE	MCO	Wed, Feb 9, 2000	4.99	4.99	4.92	4.92
1947	NYSE	MCO	Tue, Feb 8, 2000	4.93	5.06	4.93	4.99
1946	NYSE	MCO	Mon, Feb 7, 2000	4.89	4.95	4.89	4.93
1945	NYSE	MCO	Fri, Feb 4, 2000	4.89	4.93	4.89	4.89
1944	NYSE	MCO	Thu, Feb 3, 2000	4.89	5.01	4.87	4.92
1943	NYSE	MCO	Wed, Feb 2, 2000	4.88	4.93	4.86	4.88
1942	NYSE	MCO	Tue, Feb 1, 2000	4.74	4.93	4.74	4.89
1941	NYSE	MCO	Mon, Jan 31, 2000	4.81	4.81	4.73	4.74
1940	NYSE	MCO	Fri, Jan 28, 2000	4.87	4.88	4.80	4.81
1939	NYSE	MCO	Thu, Jan 27, 2000	4.88	4.95	4.81	4.92
1938	NYSE	MCO	Wed, Jan 26, 2000	5.08	5.08	4.86	4.86
1937	NYSE	MCO	Tue, Jan 25, 2000	5.22	5.26	5.08	5.11
1936	NYSE	MCO	Mon, Jan 24, 2000	5.29	5.33	5.22	5.22
1935	NYSE	MCO	Fri, Jan 21, 2000	5.29	5.35	5.25	5.28
1934	NYSE	MCO	Thu, Jan 20, 2000	5.33	5.33	5.27	5.27
1933	NYSE	MCO	Wed, Jan 19, 2000	5.22	5.48	5.22	5.33
1932	NYSE	MCO	Tue, Jan 18, 2000	5.32	5.32	5.22	5.22
1931	NYSE	MCO	Fri, Jan 14, 2000	5.41	5.46	5.37	5.37
1930	NYSE	MCO	Thu, Jan 13, 2000	5.37	5.47	5.35	5.41
1929	NYSE	MCO	Wed, Jan 12, 2000	5.34	5.40	5.32	5.33
1928	NYSE	MCO	Tue, Jan 11, 2000	5.31	5.40	5.31	5.37
1927	NYSE	MCO	Mon, Jan 10, 2000	5.29	5.33	5.27	5.31
1926	NYSE	MCO	Fri, Jan 7, 2000	5.27	5.34	5.26	5.29
1925	NYSE	MCO	Thu, Jan 6, 2000	5.18	5.22	5.15	5.18
1924	NYSE	MCO	Wed, Jan 5, 2000	5.24	5.27	5.11	5.15
1923	NYSE	MCO	Tue, Jan 4, 2000	5.41	5.45	5.22	5.25
1922	NYSE	MCO	Mon, Jan 3, 2000	5.51	5.54	5.41	5.42
1921	NYSE	MCO	Fri, Dec 31, 1999	5.58	5.58	5.52	5.55
1920	NYSE	MCO	Thu, Dec 30, 1999	5.51	5.58	5.51	5.53
1919	NYSE	MCO	Wed, Dec 29, 1999	5.53	5.59	5.51	5.52
1918	NYSE	MCO	Tue, Dec 28, 1999	5.55	5.55	5.49	5.52
1917	NYSE	MCO	Mon, Dec 27, 1999	5.53	5.59	5.52	5.54
1916	NYSE	MCO	Thu, Dec 23, 1999	5.51	5.58	5.48	5.58
1915	NYSE	MCO	Wed, Dec 22, 1999	5.55	5.60	5.48	5.48
1914	NYSE	MCO	Tue, Dec 21, 1999	5.48	5.52	5.47	5.52
1913	NYSE	MCO	Mon, Dec 20, 1999	5.53	5.54	5.46	5.48
1912	NYSE	MCO	Fri, Dec 17, 1999	5.55	5.60	5.51	5.51
1911	NYSE	MCO	Thu, Dec 16, 1999	5.69	5.69	5.52	5.54
1910	NYSE	MCO	Wed, Dec 15, 1999	5.46	5.60	5.41	5.60
1909	NYSE	MCO	Tue, Dec 14, 1999	5.04	5.12	5.04	5.09
1908	NYSE	MCO	Mon, Dec 13, 1999	4.92	5.04	4.91	5.02
1907	NYSE	MCO	Fri, Dec 10, 1999	4.89	4.97	4.87	4.87
1906	NYSE	MCO	Thu, Dec 9, 1999	4.94	4.98	4.84	4.89
1905	NYSE	MCO	Wed, Dec 8, 1999	4.94	5.02	4.89	4.94
1904	NYSE	MCO	Tue, Dec 7, 1999	5.05	5.06	4.92	4.94
1903	NYSE	MCO	Mon, Dec 6, 1999	5.08	5.12	5.04	5.06
1902	NYSE	MCO	Fri, Dec 3, 1999	5.08	5.13	5.08	5.08
1901	NYSE	MCO	Thu, Dec 2, 1999	5.08	5.12	5.08	5.09
1900	NYSE	MCO	Wed, Dec 1, 1999	5.08	5.09	5.07	5.08
1899	NYSE	MCO	Tue, Nov 30, 1999	5.06	5.11	5.05	5.08
1898	NYSE	MCO	Mon, Nov 29, 1999	5.12	5.13	5.01	5.09
1897	NYSE	MCO	Fri, Nov 26, 1999	5.09	5.14	5.08	5.12
1896	NYSE	MCO	Wed, Nov 24, 1999	5.01	5.21	5.01	5.09
1895	NYSE	MCO	Tue, Nov 23, 1999	5.08	5.08	5.00	5.05
1894	NYSE	MCO	Mon, Nov 22, 1999	5.15	5.17	5.05	5.11
1893	NYSE	MCO	Fri, Nov 19, 1999	5.19	5.25	5.12	5.19
1892	NYSE	MCO	Thu, Nov 18, 1999	5.21	5.27	5.04	5.21
1891	NYSE	MCO	Wed, Nov 17, 1999	5.33	5.33	5.15	5.22
1890	NYSE	MCO	Tue, Nov 16, 1999	5.37	5.41	5.28	5.33
1889	NYSE	MCO	Mon, Nov 15, 1999	5.34	5.37	5.29	5.32
1888	NYSE	MCO	Fri, Nov 12, 1999	5.29	5.42	5.29	5.35
1887	NYSE	MCO	Thu, Nov 11, 1999	5.40	5.46	5.29	5.29
1886	NYSE	MCO	Wed, Nov 10, 1999	5.41	5.42	5.37	5.39
1885	NYSE	MCO	Tue, Nov 9, 1999	5.65	5.67	5.29	5.46
1884	NYSE	MCO	Mon, Nov 8, 1999	5.46	5.74	5.46	5.65
1883	NYSE	MCO	Fri, Nov 5, 1999	5.46	5.51	5.38	5.47
1882	NYSE	MCO	Thu, Nov 4, 1999	5.52	5.57	5.41	5.45
1881	NYSE	MCO	Wed, Nov 3, 1999	5.39	5.48	5.38	5.47
1880	NYSE	MCO	Tue, Nov 2, 1999	5.42	5.44	5.34	5.35
1879	NYSE	MCO	Mon, Nov 1, 1999	5.54	5.55	5.42	5.42
1878	NYSE	MCO	Fri, Oct 29, 1999	5.60	5.60	5.52	5.53
1877	NYSE	MCO	Thu, Oct 28, 1999	5.54	5.58	5.51	5.58
1876	NYSE	MCO	Wed, Oct 27, 1999	5.77	5.77	5.46	5.51
1875	NYSE	MCO	Tue, Oct 26, 1999	5.51	5.84	5.51	5.77
1874	NYSE	MCO	Mon, Oct 25, 1999	5.31	5.32	5.24	5.28
1873	NYSE	MCO	Fri, Oct 22, 1999	5.18	5.39	5.18	5.27
1872	NYSE	MCO	Thu, Oct 21, 1999	5.31	5.35	5.05	5.34
1871	NYSE	MCO	Wed, Oct 20, 1999	5.18	5.37	5.18	5.26
1870	NYSE	MCO	Tue, Oct 19, 1999	5.26	5.33	5.15	5.18
1869	NYSE	MCO	Mon, Oct 18, 1999	5.06	5.27	5.06	5.14
1868	NYSE	MCO	Fri, Oct 15, 1999	5.14	5.14	4.99	5.05
1867	NYSE	MCO	Thu, Oct 14, 1999	5.39	5.42	5.20	5.25
1866	NYSE	MCO	Wed, Oct 13, 1999	5.42	5.45	5.41	5.41
1865	NYSE	MCO	Tue, Oct 12, 1999	5.59	5.60	5.44	5.46
1864	NYSE	MCO	Mon, Oct 11, 1999	5.60	5.71	5.60	5.66
1863	NYSE	MCO	Fri, Oct 8, 1999	5.47	5.72	5.45	5.61
1862	NYSE	MCO	Thu, Oct 7, 1999	5.58	5.64	5.46	5.48
1861	NYSE	MCO	Wed, Oct 6, 1999	5.48	5.69	5.47	5.60
1860	NYSE	MCO	Tue, Oct 5, 1999	5.54	5.55	5.41	5.47
1859	NYSE	MCO	Mon, Oct 4, 1999	5.57	5.58	5.52	5.52
1858	NYSE	MCO	Fri, Oct 1, 1999	5.60	5.61	5.54	5.58
1857	NYSE	MCO	Thu, Sep 30, 1999	5.44	5.74	5.42	5.62
1856	NYSE	MCO	Wed, Sep 29, 1999	5.46	5.49	5.39	5.42
1855	NYSE	MCO	Tue, Sep 28, 1999	5.55	5.57	5.37	5.46
1854	NYSE	MCO	Mon, Sep 27, 1999	5.65	5.65	5.58	5.61
1853	NYSE	MCO	Fri, Sep 24, 1999	5.54	5.65	5.52	5.60
1852	NYSE	MCO	Thu, Sep 23, 1999	5.55	5.74	5.53	5.59
1851	NYSE	MCO	Wed, Sep 22, 1999	5.74	5.93	5.58	5.60
1850	NYSE	MCO	Tue, Sep 21, 1999	5.67	5.84	5.62	5.75
1849	NYSE	MCO	Mon, Sep 20, 1999	5.66	5.69	5.60	5.69
1848	NYSE	MCO	Fri, Sep 17, 1999	5.61	5.64	5.53	5.60
1847	NYSE	MCO	Thu, Sep 16, 1999	5.46	5.73	5.39	5.59
1846	NYSE	MCO	Wed, Sep 15, 1999	6.28	6.35	5.97	6.02
1845	NYSE	MCO	Tue, Sep 14, 1999	5.79	6.45	5.74	6.27
1844	NYSE	MCO	Mon, Sep 13, 1999	6.00	6.00	5.77	5.80
1843	NYSE	MCO	Fri, Sep 10, 1999	5.69	6.09	5.69	6.05
1842	NYSE	MCO	Thu, Sep 9, 1999	5.42	5.73	5.42	5.73
1841	NYSE	MCO	Wed, Sep 8, 1999	5.41	5.52	5.33	5.45
1840	NYSE	MCO	Tue, Sep 7, 1999	5.51	5.53	5.27	5.48
1839	NYSE	MCO	Fri, Sep 3, 1999	4.98	5.20	4.98	5.02
1838	NYSE	MCO	Thu, Sep 2, 1999	4.87	5.09	4.82	5.00
1837	NYSE	MCO	Wed, Sep 1, 1999	4.97	5.13	4.81	4.89
1836	NYSE	MCO	Tue, Aug 31, 1999	4.59	5.00	4.59	4.93
1835	NYSE	MCO	Mon, Aug 30, 1999	4.59	4.61	4.44	4.45
1834	NYSE	MCO	Fri, Aug 27, 1999	4.54	4.74	4.45	4.62
1833	NYSE	MCO	Thu, Aug 26, 1999	4.46	4.62	4.40	4.62
1832	NYSE	MCO	Wed, Aug 25, 1999	4.57	4.57	4.40	4.44
1831	NYSE	MCO	Tue, Aug 24, 1999	4.61	4.61	4.44	4.51
1830	NYSE	MCO	Mon, Aug 23, 1999	4.80	4.82	4.59	4.61
1829	NYSE	MCO	Fri, Aug 20, 1999	4.71	5.08	4.64	4.80
1828	NYSE	MCO	Thu, Aug 19, 1999	5.80	5.80	5.71	5.78
1827	NYSE	MCO	Wed, Aug 18, 1999	5.72	5.80	5.66	5.80
1826	NYSE	MCO	Tue, Aug 17, 1999	5.71	5.75	5.60	5.74
1825	NYSE	MCO	Mon, Aug 16, 1999	5.69	5.72	5.66	5.68
1824	NYSE	MCO	Fri, Aug 13, 1999	5.69	5.79	5.58	5.69
1823	NYSE	MCO	Thu, Aug 12, 1999	5.69	5.71	5.53	5.61
1822	NYSE	MCO	Wed, Aug 11, 1999	5.74	5.86	5.68	5.74
1821	NYSE	MCO	Tue, Aug 10, 1999	5.75	5.78	5.62	5.68
1820	NYSE	MCO	Mon, Aug 9, 1999	5.75	5.78	5.68	5.75
1819	NYSE	MCO	Fri, Aug 6, 1999	5.91	5.93	5.66	5.75
1818	NYSE	MCO	Thu, Aug 5, 1999	5.79	5.97	5.79	5.94
1817	NYSE	MCO	Wed, Aug 4, 1999	5.67	6.02	5.67	5.80
1816	NYSE	MCO	Tue, Aug 3, 1999	5.81	6.01	5.77	5.93
1815	NYSE	MCO	Mon, Aug 2, 1999	6.12	6.12	5.91	5.97
1814	NYSE	MCO	Fri, Jul 30, 1999	5.98	6.06	5.93	5.98
1813	NYSE	MCO	Thu, Jul 29, 1999	6.15	6.15	5.62	6.02
1812	NYSE	MCO	Wed, Jul 28, 1999	6.28	6.28	6.18	6.20
1811	NYSE	MCO	Tue, Jul 27, 1999	6.45	6.45	6.27	6.27
1810	NYSE	MCO	Mon, Jul 26, 1999	6.39	6.54	6.38	6.45
1809	NYSE	MCO	Fri, Jul 23, 1999	6.38	6.45	6.33	6.41
1808	NYSE	MCO	Thu, Jul 22, 1999	6.66	6.66	6.26	6.49
1807	NYSE	MCO	Wed, Jul 21, 1999	6.71	6.82	6.68	6.80
1806	NYSE	MCO	Tue, Jul 20, 1999	6.88	6.92	6.73	6.78
1805	NYSE	MCO	Mon, Jul 19, 1999	7.02	7.05	6.73	6.91
1804	NYSE	MCO	Fri, Jul 16, 1999	6.97	7.12	6.95	7.08
1803	NYSE	MCO	Thu, Jul 15, 1999	6.84	7.00	6.81	6.89
1802	NYSE	MCO	Wed, Jul 14, 1999	6.81	6.84	6.73	6.84
1801	NYSE	MCO	Tue, Jul 13, 1999	6.64	6.94	6.64	6.86
1800	NYSE	MCO	Mon, Jul 12, 1999	6.81	6.82	6.59	6.69
1799	NYSE	MCO	Fri, Jul 9, 1999	6.61	6.85	6.60	6.85
1798	NYSE	MCO	Thu, Jul 8, 1999	6.60	6.75	6.55	6.65
1797	NYSE	MCO	Wed, Jul 7, 1999	6.58	6.66	6.54	6.64
1796	NYSE	MCO	Tue, Jul 6, 1999	6.81	6.81	6.53	6.55
1795	NYSE	MCO	Fri, Jul 2, 1999	6.61	6.84	6.59	6.81
1794	NYSE	MCO	Thu, Jul 1, 1999	6.64	6.66	6.54	6.61
1793	NYSE	MCO	Wed, Jun 30, 1999	6.78	6.80	6.57	6.67
1792	NYSE	MCO	Tue, Jun 29, 1999	6.57	6.85	6.54	6.84
1791	NYSE	MCO	Mon, Jun 28, 1999	6.49	6.78	6.48	6.61
1790	NYSE	MCO	Fri, Jun 25, 1999	6.57	6.59	6.39	6.42
1789	NYSE	MCO	Thu, Jun 24, 1999	6.55	6.67	6.45	6.61
1788	NYSE	MCO	Wed, Jun 23, 1999	6.53	6.59	6.51	6.57
1787	NYSE	MCO	Tue, Jun 22, 1999	6.55	6.69	6.53	6.55
1786	NYSE	MCO	Mon, Jun 21, 1999	6.55	6.60	6.45	6.60
1785	NYSE	MCO	Fri, Jun 18, 1999	6.49	6.58	6.49	6.55
1784	NYSE	MCO	Thu, Jun 17, 1999	6.60	6.68	6.47	6.54
1783	NYSE	MCO	Wed, Jun 16, 1999	6.64	6.81	6.64	6.69
1782	NYSE	MCO	Tue, Jun 15, 1999	6.46	6.66	6.46	6.59
1781	NYSE	MCO	Mon, Jun 14, 1999	6.51	6.59	6.39	6.51
1780	NYSE	MCO	Fri, Jun 11, 1999	6.57	6.59	6.38	6.46
1779	NYSE	MCO	Thu, Jun 10, 1999	6.40	6.59	6.31	6.57
1778	NYSE	MCO	Wed, Jun 9, 1999	6.84	6.86	6.59	6.66
1777	NYSE	MCO	Tue, Jun 8, 1999	7.01	7.01	6.73	6.86
1776	NYSE	MCO	Mon, Jun 7, 1999	6.94	7.12	6.88	7.11
1775	NYSE	MCO	Fri, Jun 4, 1999	6.79	6.98	6.78	6.98
1774	NYSE	MCO	Thu, Jun 3, 1999	6.61	6.80	6.60	6.79
1773	NYSE	MCO	Wed, Jun 2, 1999	6.62	6.72	6.55	6.67
1772	NYSE	MCO	Tue, Jun 1, 1999	6.59	6.64	6.45	6.59
1771	NYSE	MCO	Fri, May 28, 1999	6.35	6.64	6.34	6.59
1770	NYSE	MCO	Thu, May 27, 1999	6.64	6.64	6.31	6.38
1769	NYSE	MCO	Wed, May 26, 1999	6.38	6.74	6.38	6.68
1768	NYSE	MCO	Tue, May 25, 1999	6.32	6.42	6.24	6.38
1767	NYSE	MCO	Mon, May 24, 1999	6.48	6.54	6.40	6.45
1766	NYSE	MCO	Fri, May 21, 1999	6.53	6.61	6.42	6.46
1765	NYSE	MCO	Thu, May 20, 1999	6.67	6.80	6.54	6.55
1764	NYSE	MCO	Wed, May 19, 1999	6.69	6.75	6.61	6.72
1763	NYSE	MCO	Tue, May 18, 1999	6.77	7.06	6.59	6.65
1762	NYSE	MCO	Mon, May 17, 1999	6.88	6.91	6.73	6.84
1761	NYSE	MCO	Fri, May 14, 1999	6.98	7.06	6.91	6.91
1760	NYSE	MCO	Thu, May 13, 1999	7.18	7.25	7.07	7.09
1759	NYSE	MCO	Wed, May 12, 1999	7.05	7.25	6.85	7.19
1758	NYSE	MCO	Tue, May 11, 1999	6.80	7.22	6.79	7.09
1757	NYSE	MCO	Mon, May 10, 1999	6.91	6.98	6.80	6.82
1756	NYSE	MCO	Fri, May 7, 1999	6.78	6.95	6.73	6.94
1755	NYSE	MCO	Thu, May 6, 1999	6.86	6.87	6.67	6.80
1754	NYSE	MCO	Wed, May 5, 1999	6.95	6.97	6.74	6.91
1753	NYSE	MCO	Tue, May 4, 1999	6.92	7.18	6.85	6.91
1752	NYSE	MCO	Mon, May 3, 1999	6.91	7.53	6.91	7.07
1751	NYSE	MCO	Fri, Apr 30, 1999	6.91	6.95	6.78	6.92
1750	NYSE	MCO	Thu, Apr 29, 1999	6.93	7.08	6.84	6.92
1749	NYSE	MCO	Wed, Apr 28, 1999	7.04	7.14	6.81	6.88
1748	NYSE	MCO	Tue, Apr 27, 1999	6.98	7.22	6.98	7.02
1747	NYSE	MCO	Mon, Apr 26, 1999	6.97	7.13	6.86	6.91
1746	NYSE	MCO	Fri, Apr 23, 1999	7.24	7.37	7.08	7.08
1745	NYSE	MCO	Thu, Apr 22, 1999	6.97	7.26	6.97	7.26
1744	NYSE	MCO	Wed, Apr 21, 1999	6.73	6.99	6.66	6.99
1743	NYSE	MCO	Tue, Apr 20, 1999	6.75	6.78	6.69	6.78
1742	NYSE	MCO	Mon, Apr 19, 1999	6.64	6.74	6.60	6.71
1741	NYSE	MCO	Fri, Apr 16, 1999	6.68	6.68	6.45	6.62
1740	NYSE	MCO	Thu, Apr 15, 1999	6.60	6.71	6.57	6.66
1739	NYSE	MCO	Wed, Apr 14, 1999	6.51	6.71	6.46	6.58
1738	NYSE	MCO	Tue, Apr 13, 1999	6.73	6.80	6.49	6.55
1737	NYSE	MCO	Mon, Apr 12, 1999	6.69	6.85	6.68	6.82
1736	NYSE	MCO	Fri, Apr 9, 1999	6.75	6.75	6.54	6.72
1735	NYSE	MCO	Thu, Apr 8, 1999	6.47	6.75	6.46	6.75
1734	NYSE	MCO	Wed, Apr 7, 1999	6.59	6.71	6.53	6.54
1733	NYSE	MCO	Tue, Apr 6, 1999	6.78	6.85	6.64	6.65
1732	NYSE	MCO	Mon, Apr 5, 1999	6.82	6.93	6.79	6.87
1731	NYSE	MCO	Thu, Apr 1, 1999	6.68	6.84	6.49	6.82
1730	NYSE	MCO	Wed, Mar 31, 1999	6.61	6.85	6.57	6.71
1729	NYSE	MCO	Tue, Mar 30, 1999	6.72	6.78	6.57	6.58
1728	NYSE	MCO	Mon, Mar 29, 1999	6.74	6.93	6.71	6.81
1727	NYSE	MCO	Fri, Mar 26, 1999	6.73	6.74	6.54	6.73
1726	NYSE	MCO	Thu, Mar 25, 1999	6.59	6.73	6.59	6.72
1725	NYSE	MCO	Wed, Mar 24, 1999	6.54	6.65	6.53	6.60
1724	NYSE	MCO	Tue, Mar 23, 1999	6.85	6.85	6.46	6.51
1723	NYSE	MCO	Mon, Mar 22, 1999	6.87	6.94	6.84	6.85
1722	NYSE	MCO	Fri, Mar 19, 1999	6.78	6.94	6.75	6.92
1721	NYSE	MCO	Thu, Mar 18, 1999	6.78	6.92	6.65	6.82
1720	NYSE	MCO	Wed, Mar 17, 1999	6.89	6.92	6.74	6.81
1719	NYSE	MCO	Tue, Mar 16, 1999	6.87	6.93	6.81	6.85
1718	NYSE	MCO	Mon, Mar 15, 1999	6.85	6.92	6.78	6.89
1717	NYSE	MCO	Fri, Mar 12, 1999	6.80	6.92	6.62	6.88
1716	NYSE	MCO	Thu, Mar 11, 1999	6.95	6.97	6.80	6.81
1715	NYSE	MCO	Wed, Mar 10, 1999	6.86	6.95	6.84	6.92
1714	NYSE	MCO	Tue, Mar 9, 1999	6.87	6.93	6.82	6.86
1713	NYSE	MCO	Mon, Mar 8, 1999	6.80	6.89	6.75	6.87
1712	NYSE	MCO	Fri, Mar 5, 1999	6.82	6.86	6.77	6.85
1711	NYSE	MCO	Thu, Mar 4, 1999	6.84	6.87	6.73	6.78
1710	NYSE	MCO	Wed, Mar 3, 1999	6.80	6.86	6.75	6.84
1709	NYSE	MCO	Tue, Mar 2, 1999	6.69	6.86	6.62	6.78
1708	NYSE	MCO	Mon, Mar 1, 1999	6.59	6.74	6.53	6.69
1707	NYSE	MCO	Fri, Feb 26, 1999	6.58	6.59	6.40	6.45
1706	NYSE	MCO	Thu, Feb 25, 1999	6.18	6.66	6.17	6.65
1705	NYSE	MCO	Wed, Feb 24, 1999	6.06	6.45	6.06	6.18
1704	NYSE	MCO	Tue, Feb 23, 1999	6.25	6.27	6.02	6.11
1703	NYSE	MCO	Mon, Feb 22, 1999	6.06	6.28	6.04	6.27
1702	NYSE	MCO	Fri, Feb 19, 1999	5.81	6.14	5.81	6.01
1701	NYSE	MCO	Thu, Feb 18, 1999	5.74	5.92	5.69	5.91
1700	NYSE	MCO	Wed, Feb 17, 1999	5.79	5.82	5.67	5.71
1699	NYSE	MCO	Tue, Feb 16, 1999	5.81	5.86	5.79	5.84
1698	NYSE	MCO	Fri, Feb 12, 1999	5.93	5.94	5.74	5.84
1697	NYSE	MCO	Thu, Feb 11, 1999	5.94	5.98	5.89	5.93
1696	NYSE	MCO	Wed, Feb 10, 1999	5.95	5.99	5.73	5.99
1695	NYSE	MCO	Tue, Feb 9, 1999	5.98	6.14	5.93	6.02
1694	NYSE	MCO	Mon, Feb 8, 1999	5.77	5.93	5.75	5.93
1693	NYSE	MCO	Fri, Feb 5, 1999	5.69	5.80	5.68	5.79
1692	NYSE	MCO	Thu, Feb 4, 1999	5.84	5.84	5.72	5.78
1691	NYSE	MCO	Wed, Feb 3, 1999	5.60	5.65	5.55	5.57
1690	NYSE	MCO	Tue, Feb 2, 1999	5.65	5.66	5.58	5.65
1689	NYSE	MCO	Mon, Feb 1, 1999	5.74	5.74	5.61	5.64
1688	NYSE	MCO	Fri, Jan 29, 1999	5.60	5.74	5.60	5.74
1687	NYSE	MCO	Thu, Jan 28, 1999	5.71	5.79	5.61	5.61
1686	NYSE	MCO	Wed, Jan 27, 1999	5.84	5.86	5.67	5.72
1685	NYSE	MCO	Tue, Jan 26, 1999	5.82	5.85	5.79	5.80
1684	NYSE	MCO	Mon, Jan 25, 1999	5.81	5.84	5.65	5.84
1683	NYSE	MCO	Fri, Jan 22, 1999	5.88	5.97	5.82	5.86
1682	NYSE	MCO	Thu, Jan 21, 1999	5.82	5.93	5.77	5.93
1681	NYSE	MCO	Wed, Jan 20, 1999	5.77	6.01	5.74	5.88
1680	NYSE	MCO	Tue, Jan 19, 1999	5.68	5.84	5.59	5.81
1679	NYSE	MCO	Fri, Jan 15, 1999	5.66	5.74	5.65	5.73
1678	NYSE	MCO	Thu, Jan 14, 1999	5.61	5.71	5.52	5.65
1677	NYSE	MCO	Wed, Jan 13, 1999	5.55	5.65	5.52	5.61
1676	NYSE	MCO	Tue, Jan 12, 1999	5.88	5.88	5.67	5.68
1675	NYSE	MCO	Mon, Jan 11, 1999	5.88	5.93	5.82	5.88
1674	NYSE	MCO	Fri, Jan 8, 1999	5.81	5.95	5.81	5.94
1673	NYSE	MCO	Thu, Jan 7, 1999	5.74	5.84	5.71	5.84
1672	NYSE	MCO	Wed, Jan 6, 1999	5.65	5.87	5.65	5.74
1671	NYSE	MCO	Tue, Jan 5, 1999	5.69	5.77	5.61	5.65
1670	NYSE	MCO	Mon, Jan 4, 1999	5.93	5.93	5.64	5.66
1669	NYSE	MCO	Thu, Dec 31, 1998	5.77	5.99	5.69	5.94
1668	NYSE	MCO	Wed, Dec 30, 1998	5.84	5.87	5.78	5.78
1667	NYSE	MCO	Tue, Dec 29, 1998	5.68	5.86	5.65	5.85
1666	NYSE	MCO	Mon, Dec 28, 1998	5.72	5.77	5.61	5.73
1665	NYSE	MCO	Thu, Dec 24, 1998	5.66	5.73	5.66	5.72
1664	NYSE	MCO	Wed, Dec 23, 1998	5.62	5.77	5.60	5.69
1663	NYSE	MCO	Tue, Dec 22, 1998	5.60	5.72	5.59	5.68
1662	NYSE	MCO	Mon, Dec 21, 1998	5.39	5.67	5.39	5.61
1661	NYSE	MCO	Fri, Dec 18, 1998	5.37	5.51	5.37	5.39
1660	NYSE	MCO	Thu, Dec 17, 1998	5.58	5.58	5.49	5.54
1659	NYSE	MCO	Wed, Dec 16, 1998	5.48	5.60	5.46	5.55
1658	NYSE	MCO	Tue, Dec 15, 1998	5.48	5.55	5.47	5.51
1657	NYSE	MCO	Mon, Dec 14, 1998	5.57	5.61	5.46	5.48
1656	NYSE	MCO	Fri, Dec 11, 1998	5.62	5.64	5.46	5.59
1655	NYSE	MCO	Thu, Dec 10, 1998	5.66	5.66	5.54	5.62
1654	NYSE	MCO	Wed, Dec 9, 1998	5.65	5.71	5.64	5.71
1653	NYSE	MCO	Tue, Dec 8, 1998	5.77	5.84	5.58	5.66
1652	NYSE	MCO	Mon, Dec 7, 1998	5.58	5.84	5.58	5.84
1651	NYSE	MCO	Fri, Dec 4, 1998	5.37	5.55	5.37	5.55
1650	NYSE	MCO	Thu, Dec 3, 1998	5.41	5.48	5.37	5.37
1649	NYSE	MCO	Wed, Dec 2, 1998	5.55	5.60	5.46	5.53
1648	NYSE	MCO	Tue, Dec 1, 1998	5.58	5.64	5.48	5.55
1647	NYSE	MCO	Mon, Nov 30, 1998	5.62	5.74	5.61	5.68
1646	NYSE	MCO	Fri, Nov 27, 1998	5.55	5.74	5.55	5.65
1645	NYSE	MCO	Wed, Nov 25, 1998	5.67	5.74	5.57	5.60
1644	NYSE	MCO	Tue, Nov 24, 1998	5.60	5.72	5.58	5.69
1643	NYSE	MCO	Mon, Nov 23, 1998	5.49	5.61	5.49	5.55
1642	NYSE	MCO	Fri, Nov 20, 1998	5.46	5.51	5.41	5.46
1641	NYSE	MCO	Thu, Nov 19, 1998	5.42	5.46	5.37	5.41
1640	NYSE	MCO	Wed, Nov 18, 1998	5.45	5.46	5.41	5.44
1639	NYSE	MCO	Tue, Nov 17, 1998	5.42	5.51	5.38	5.49
1638	NYSE	MCO	Mon, Nov 16, 1998	5.48	5.51	5.40	5.40
1637	NYSE	MCO	Fri, Nov 13, 1998	5.46	5.46	5.38	5.46
1636	NYSE	MCO	Thu, Nov 12, 1998	5.47	5.48	5.39	5.41
1635	NYSE	MCO	Wed, Nov 11, 1998	5.58	5.58	5.39	5.52
1634	NYSE	MCO	Tue, Nov 10, 1998	5.45	5.54	5.41	5.53
1633	NYSE	MCO	Mon, Nov 9, 1998	5.57	5.57	5.42	5.47
1632	NYSE	MCO	Fri, Nov 6, 1998	5.37	5.57	5.37	5.57
1631	NYSE	MCO	Thu, Nov 5, 1998	5.45	5.45	5.37	5.40
1630	NYSE	MCO	Wed, Nov 4, 1998	5.39	5.45	5.38	5.42
1629	NYSE	MCO	Tue, Nov 3, 1998	5.41	5.44	5.28	5.34
1628	NYSE	MCO	Mon, Nov 2, 1998	5.32	5.44	5.32	5.42
1627	NYSE	MCO	Fri, Oct 30, 1998	5.21	5.34	5.21	5.34
1626	NYSE	MCO	Thu, Oct 29, 1998	5.11	5.25	5.11	5.19
1625	NYSE	MCO	Wed, Oct 28, 1998	4.98	5.17	4.95	5.09
1624	NYSE	MCO	Tue, Oct 27, 1998	4.99	5.06	4.89	4.93
1623	NYSE	MCO	Mon, Oct 26, 1998	4.74	5.02	4.74	4.99
1622	NYSE	MCO	Fri, Oct 23, 1998	4.92	4.93	4.75	4.78
1621	NYSE	MCO	Thu, Oct 22, 1998	4.75	4.94	4.61	4.89
1620	NYSE	MCO	Wed, Oct 21, 1998	4.80	4.89	4.75	4.82
1619	NYSE	MCO	Tue, Oct 20, 1998	4.89	4.94	4.78	4.79
1618	NYSE	MCO	Mon, Oct 19, 1998	4.82	4.93	4.80	4.89
1617	NYSE	MCO	Fri, Oct 16, 1998	4.74	4.91	4.68	4.89
1616	NYSE	MCO	Thu, Oct 15, 1998	4.44	4.61	4.31	4.57
1615	NYSE	MCO	Wed, Oct 14, 1998	4.55	4.59	4.38	4.40
1614	NYSE	MCO	Tue, Oct 13, 1998	4.78	4.78	4.47	4.54
1613	NYSE	MCO	Mon, Oct 12, 1998	4.79	4.94	4.78	4.78
1612	NYSE	MCO	Fri, Oct 9, 1998	4.54	4.74	4.52	4.74
1611	NYSE	MCO	Thu, Oct 8, 1998	4.78	4.78	4.54	4.54
1610	NYSE	MCO	Wed, Oct 7, 1998	4.78	5.06	4.74	4.78
1609	NYSE	MCO	Tue, Oct 6, 1998	4.78	4.89	4.78	4.80
1608	NYSE	MCO	Mon, Oct 5, 1998	4.94	4.94	4.61	4.75
1607	NYSE	MCO	Fri, Oct 2, 1998	5.01	5.05	4.88	4.94
1606	NYSE	MCO	Thu, Oct 1, 1998	5.06	5.13	4.92	5.00
1605	NYSE	MCO	Wed, Sep 30, 1998	4.87	5.09	4.87	5.08
1604	NYSE	MCO	Tue, Sep 29, 1998	4.80	4.94	4.79	4.92
1603	NYSE	MCO	Mon, Sep 28, 1998	4.85	4.95	4.77	4.79
1602	NYSE	MCO	Fri, Sep 25, 1998	4.81	4.93	4.77	4.85
1601	NYSE	MCO	Thu, Sep 24, 1998	4.93	4.94	4.86	4.86
1600	NYSE	MCO	Wed, Sep 23, 1998	4.93	5.01	4.89	4.98
1599	NYSE	MCO	Tue, Sep 22, 1998	4.82	5.04	4.82	4.98
1598	NYSE	MCO	Mon, Sep 21, 1998	4.66	4.71	4.60	4.69
1597	NYSE	MCO	Fri, Sep 18, 1998	4.64	4.77	4.64	4.72
1596	NYSE	MCO	Thu, Sep 17, 1998	4.65	4.65	4.54	4.57
1595	NYSE	MCO	Wed, Sep 16, 1998	4.72	4.87	4.65	4.72
1594	NYSE	MCO	Tue, Sep 15, 1998	4.45	4.78	4.45	4.72
1593	NYSE	MCO	Mon, Sep 14, 1998	4.33	4.42	4.32	4.40
1592	NYSE	MCO	Fri, Sep 11, 1998	4.17	4.32	4.14	4.28
1591	NYSE	MCO	Thu, Sep 10, 1998	4.52	4.53	4.26	4.26
1590	NYSE	MCO	Wed, Sep 9, 1998	4.51	4.64	4.51	4.62
1589	NYSE	MCO	Tue, Sep 8, 1998	4.35	4.57	4.34	4.52
1588	NYSE	MCO	Fri, Sep 4, 1998	4.34	4.35	4.09	4.25
1587	NYSE	MCO	Thu, Sep 3, 1998	4.49	4.49	4.29	4.35
1586	NYSE	MCO	Wed, Sep 2, 1998	4.62	4.66	4.49	4.53
1585	NYSE	MCO	Tue, Sep 1, 1998	4.45	4.68	4.35	4.62
1584	NYSE	MCO	Mon, Aug 31, 1998	4.82	4.82	4.33	4.33
1583	NYSE	MCO	Fri, Aug 28, 1998	4.73	4.92	4.73	4.73
1582	NYSE	MCO	Thu, Aug 27, 1998	4.75	4.78	4.49	4.64
1581	NYSE	MCO	Wed, Aug 26, 1998	4.82	4.86	4.78	4.80
1580	NYSE	MCO	Tue, Aug 25, 1998	4.89	5.02	4.88	4.94
1579	NYSE	MCO	Mon, Aug 24, 1998	4.86	4.94	4.84	4.88
1578	NYSE	MCO	Fri, Aug 21, 1998	4.67	4.89	4.67	4.87
1577	NYSE	MCO	Thu, Aug 20, 1998	4.81	4.81	4.66	4.73
1576	NYSE	MCO	Wed, Aug 19, 1998	4.81	4.85	4.73	4.77
1575	NYSE	MCO	Tue, Aug 18, 1998	4.87	4.89	4.80	4.84
1574	NYSE	MCO	Mon, Aug 17, 1998	4.80	4.89	4.73	4.89
1573	NYSE	MCO	Fri, Aug 14, 1998	4.86	4.95	4.85	4.87
1572	NYSE	MCO	Thu, Aug 13, 1998	4.95	5.02	4.85	4.88
1571	NYSE	MCO	Wed, Aug 12, 1998	4.72	5.02	4.72	4.95
1570	NYSE	MCO	Tue, Aug 11, 1998	4.73	4.75	4.57	4.74
1569	NYSE	MCO	Mon, Aug 10, 1998	4.89	4.89	4.66	4.73
1568	NYSE	MCO	Fri, Aug 7, 1998	4.92	5.01	4.89	4.89
1567	NYSE	MCO	Thu, Aug 6, 1998	4.94	4.98	4.91	4.94
1566	NYSE	MCO	Wed, Aug 5, 1998	4.89	5.01	4.86	5.00
1565	NYSE	MCO	Tue, Aug 4, 1998	5.20	5.20	4.84	4.89
1564	NYSE	MCO	Mon, Aug 3, 1998	5.12	5.22	5.08	5.19
1563	NYSE	MCO	Fri, Jul 31, 1998	5.15	5.18	5.13	5.17
1562	NYSE	MCO	Thu, Jul 30, 1998	5.18	5.20	5.13	5.19
1561	NYSE	MCO	Wed, Jul 29, 1998	5.19	5.22	5.17	5.20
1560	NYSE	MCO	Tue, Jul 28, 1998	5.13	5.20	5.12	5.19
1559	NYSE	MCO	Mon, Jul 27, 1998	5.20	5.26	5.11	5.13
1558	NYSE	MCO	Fri, Jul 24, 1998	5.46	5.46	5.32	5.32
1557	NYSE	MCO	Thu, Jul 23, 1998	5.64	5.64	5.37	5.46
1556	NYSE	MCO	Wed, Jul 22, 1998	5.72	5.72	5.60	5.64
1555	NYSE	MCO	Tue, Jul 21, 1998	5.93	5.98	5.72	5.72
1554	NYSE	MCO	Mon, Jul 20, 1998	5.72	5.81	5.72	5.80
1553	NYSE	MCO	Fri, Jul 17, 1998	5.84	5.84	5.74	5.79
1552	NYSE	MCO	Thu, Jul 16, 1998	5.98	6.00	5.81	5.82
1551	NYSE	MCO	Wed, Jul 15, 1998	6.00	6.01	5.93	5.97
1550	NYSE	MCO	Tue, Jul 14, 1998	5.84	5.92	5.79	5.92
1549	NYSE	MCO	Mon, Jul 13, 1998	5.99	6.00	5.79	5.81
1548	NYSE	MCO	Fri, Jul 10, 1998	6.06	6.06	5.92	5.99
1547	NYSE	MCO	Thu, Jul 9, 1998	6.29	6.35	5.98	6.05
1546	NYSE	MCO	Wed, Jul 8, 1998	6.25	6.34	6.14	6.32
1545	NYSE	MCO	Tue, Jul 7, 1998	6.24	6.31	6.19	6.20
1544	NYSE	MCO	Mon, Jul 6, 1998	6.40	6.40	6.31	6.31
1543	NYSE	MCO	Thu, Jul 2, 1998	6.44	6.45	6.33	6.40
1542	NYSE	MCO	Wed, Jul 1, 1998	6.40	6.48	6.40	6.48
1541	NYSE	MCO	Tue, Jun 30, 1998	6.66	6.86	6.65	6.78
1540	NYSE	MCO	Mon, Jun 29, 1998	6.64	6.72	6.60	6.65
1539	NYSE	MCO	Fri, Jun 26, 1998	6.71	6.78	6.64	6.66
1538	NYSE	MCO	Thu, Jun 25, 1998	6.78	6.78	6.71	6.75
1537	NYSE	MCO	Wed, Jun 24, 1998	6.66	6.78	6.65	6.78
1536	NYSE	MCO	Tue, Jun 23, 1998	6.55	6.64	6.55	6.64
1535	NYSE	MCO	Mon, Jun 22, 1998	6.53	6.65	6.52	6.59
1534	NYSE	MCO	Fri, Jun 19, 1998	6.49	6.53	6.47	6.53
1533	NYSE	MCO	Thu, Jun 18, 1998	6.64	6.64	6.53	6.54
1532	NYSE	MCO	Wed, Jun 17, 1998	6.61	6.64	6.59	6.64
1531	NYSE	MCO	Tue, Jun 16, 1998	6.52	6.65	6.49	6.59
1530	NYSE	MCO	Mon, Jun 15, 1998	6.45	6.58	6.41	6.42
1529	NYSE	MCO	Fri, Jun 12, 1998	6.51	6.52	6.41	6.48
1528	NYSE	MCO	Thu, Jun 11, 1998	6.49	6.55	6.44	6.51
1527	NYSE	MCO	Wed, Jun 10, 1998	6.48	6.58	6.44	6.52
1526	NYSE	MCO	Tue, Jun 9, 1998	6.47	6.53	6.44	6.52
1525	NYSE	MCO	Mon, Jun 8, 1998	6.55	6.57	6.47	6.51
1524	NYSE	MCO	Fri, Jun 5, 1998	6.40	6.57	6.37	6.52
1523	NYSE	MCO	Thu, Jun 4, 1998	6.29	6.40	6.26	6.38
1522	NYSE	MCO	Wed, Jun 3, 1998	6.35	6.40	6.27	6.31
1521	NYSE	MCO	Tue, Jun 2, 1998	6.38	6.41	6.34	6.37
1520	NYSE	MCO	Mon, Jun 1, 1998	6.35	6.41	6.33	6.40
1519	NYSE	MCO	Fri, May 29, 1998	6.34	6.45	6.33	6.35
1518	NYSE	MCO	Thu, May 28, 1998	6.31	6.41	6.31	6.34
1517	NYSE	MCO	Wed, May 27, 1998	6.26	6.33	6.22	6.32
1516	NYSE	MCO	Tue, May 26, 1998	6.21	6.35	6.21	6.28
1515	NYSE	MCO	Fri, May 22, 1998	6.25	6.28	6.12	6.17
1514	NYSE	MCO	Thu, May 21, 1998	6.31	6.39	6.21	6.26
1513	NYSE	MCO	Wed, May 20, 1998	6.19	6.33	6.18	6.28
1512	NYSE	MCO	Tue, May 19, 1998	6.25	6.26	6.09	6.18
1511	NYSE	MCO	Mon, May 18, 1998	6.40	6.40	6.14	6.22
1510	NYSE	MCO	Fri, May 15, 1998	6.46	6.53	6.40	6.40
1509	NYSE	MCO	Thu, May 14, 1998	6.48	6.54	6.47	6.47
1508	NYSE	MCO	Wed, May 13, 1998	6.42	6.52	6.40	6.51
1507	NYSE	MCO	Tue, May 12, 1998	6.39	6.41	6.32	6.39
1506	NYSE	MCO	Mon, May 11, 1998	6.45	6.52	6.34	6.39
1505	NYSE	MCO	Fri, May 8, 1998	6.44	6.52	6.39	6.40
1504	NYSE	MCO	Thu, May 7, 1998	6.49	6.54	6.44	6.44
1503	NYSE	MCO	Wed, May 6, 1998	6.77	6.78	6.58	6.58
1502	NYSE	MCO	Tue, May 5, 1998	6.78	6.84	6.75	6.81
1501	NYSE	MCO	Mon, May 4, 1998	6.73	6.89	6.73	6.80
1500	NYSE	MCO	Fri, May 1, 1998	6.69	6.69	6.51	6.68
1499	NYSE	MCO	Thu, Apr 30, 1998	6.64	6.73	6.57	6.68
1498	NYSE	MCO	Wed, Apr 29, 1998	6.45	6.62	6.42	6.59
1497	NYSE	MCO	Tue, Apr 28, 1998	6.44	6.47	6.39	6.42
1496	NYSE	MCO	Mon, Apr 27, 1998	6.58	6.59	6.34	6.38
1495	NYSE	MCO	Fri, Apr 24, 1998	6.69	6.73	6.54	6.58
1494	NYSE	MCO	Thu, Apr 23, 1998	6.73	6.80	6.66	6.68
1493	NYSE	MCO	Wed, Apr 22, 1998	6.77	6.77	6.57	6.73
1492	NYSE	MCO	Tue, Apr 21, 1998	6.71	6.79	6.68	6.79
1491	NYSE	MCO	Mon, Apr 20, 1998	6.59	6.65	6.57	6.61
1490	NYSE	MCO	Fri, Apr 17, 1998	6.38	6.47	6.27	6.46
1489	NYSE	MCO	Thu, Apr 16, 1998	6.42	6.44	6.27	6.35
1488	NYSE	MCO	Wed, Apr 15, 1998	6.28	6.45	6.25	6.37
1487	NYSE	MCO	Tue, Apr 14, 1998	6.46	6.47	6.26	6.28
1486	NYSE	MCO	Mon, Apr 13, 1998	6.51	6.51	6.35	6.45
1485	NYSE	MCO	Thu, Apr 9, 1998	6.54	6.58	6.49	6.52
1484	NYSE	MCO	Wed, Apr 8, 1998	6.52	6.55	6.41	6.49
1483	NYSE	MCO	Tue, Apr 7, 1998	6.62	6.66	6.48	6.57
1482	NYSE	MCO	Mon, Apr 6, 1998	6.80	6.80	6.61	6.67
1481	NYSE	MCO	Fri, Apr 3, 1998	6.75	6.91	6.67	6.78
1480	NYSE	MCO	Thu, Apr 2, 1998	6.75	6.79	6.66	6.72
1479	NYSE	MCO	Wed, Apr 1, 1998	6.49	6.82	6.44	6.80
1478	NYSE	MCO	Tue, Mar 31, 1998	6.24	6.46	6.24	6.44
1477	NYSE	MCO	Mon, Mar 30, 1998	6.21	6.33	6.15	6.22
1476	NYSE	MCO	Fri, Mar 27, 1998	6.28	6.34	6.20	6.25
1475	NYSE	MCO	Thu, Mar 26, 1998	6.29	6.34	6.29	6.31
1474	NYSE	MCO	Wed, Mar 25, 1998	6.34	6.42	6.21	6.31
1473	NYSE	MCO	Tue, Mar 24, 1998	6.33	6.38	6.29	6.34
1472	NYSE	MCO	Mon, Mar 23, 1998	6.38	6.42	6.31	6.37
1471	NYSE	MCO	Fri, Mar 20, 1998	6.53	6.54	6.45	6.47
1470	NYSE	MCO	Thu, Mar 19, 1998	6.49	6.53	6.42	6.53
1469	NYSE	MCO	Wed, Mar 18, 1998	6.39	6.51	6.31	6.46
1468	NYSE	MCO	Tue, Mar 17, 1998	6.42	6.42	6.34	6.41
1467	NYSE	MCO	Mon, Mar 16, 1998	6.55	6.57	6.28	6.42
1466	NYSE	MCO	Fri, Mar 13, 1998	6.58	6.58	6.44	6.55
1465	NYSE	MCO	Thu, Mar 12, 1998	6.62	6.62	6.51	6.54
1464	NYSE	MCO	Wed, Mar 11, 1998	6.54	6.60	6.52	6.60
1463	NYSE	MCO	Tue, Mar 10, 1998	6.53	6.62	6.53	6.59
1462	NYSE	MCO	Mon, Mar 9, 1998	6.45	6.59	6.42	6.54
1461	NYSE	MCO	Fri, Mar 6, 1998	6.32	6.49	6.32	6.47
1460	NYSE	MCO	Thu, Mar 5, 1998	6.31	6.39	6.28	6.31
1459	NYSE	MCO	Wed, Mar 4, 1998	6.40	6.40	6.32	6.35
1458	NYSE	MCO	Tue, Mar 3, 1998	6.31	6.40	6.27	6.40
1457	NYSE	MCO	Mon, Mar 2, 1998	6.26	6.38	6.25	6.28
1456	NYSE	MCO	Fri, Feb 27, 1998	6.21	6.31	6.21	6.31
1455	NYSE	MCO	Thu, Feb 26, 1998	6.17	6.26	6.17	6.26
1454	NYSE	MCO	Wed, Feb 25, 1998	6.14	6.24	6.12	6.19
1453	NYSE	MCO	Tue, Feb 24, 1998	6.18	6.27	6.08	6.12
1452	NYSE	MCO	Mon, Feb 23, 1998	6.21	6.27	6.13	6.18
1451	NYSE	MCO	Fri, Feb 20, 1998	6.17	6.20	6.12	6.20
1450	NYSE	MCO	Thu, Feb 19, 1998	6.12	6.12	6.00	6.11
1449	NYSE	MCO	Wed, Feb 18, 1998	5.95	6.08	5.93	6.07
1448	NYSE	MCO	Tue, Feb 17, 1998	6.01	6.11	5.95	5.97
1447	NYSE	MCO	Fri, Feb 13, 1998	6.08	6.09	6.04	6.06
1446	NYSE	MCO	Thu, Feb 12, 1998	6.05	6.13	6.02	6.12
1445	NYSE	MCO	Wed, Feb 11, 1998	6.07	6.12	6.04	6.06
1444	NYSE	MCO	Tue, Feb 10, 1998	6.02	6.09	6.01	6.02
1443	NYSE	MCO	Mon, Feb 9, 1998	6.01	6.04	5.97	6.02
1442	NYSE	MCO	Fri, Feb 6, 1998	6.05	6.09	5.98	6.01
1441	NYSE	MCO	Thu, Feb 5, 1998	5.99	6.05	5.99	6.02
1440	NYSE	MCO	Wed, Feb 4, 1998	6.11	6.12	6.00	6.02
1439	NYSE	MCO	Tue, Feb 3, 1998	6.08	6.11	6.04	6.09
1438	NYSE	MCO	Mon, Feb 2, 1998	6.02	6.14	6.02	6.06
1437	NYSE	MCO	Fri, Jan 30, 1998	5.97	6.01	5.87	6.00
1436	NYSE	MCO	Thu, Jan 29, 1998	6.02	6.06	5.97	6.01
1435	NYSE	MCO	Wed, Jan 28, 1998	5.94	6.04	5.94	6.02
1434	NYSE	MCO	Tue, Jan 27, 1998	5.93	6.00	5.92	5.95
1433	NYSE	MCO	Mon, Jan 26, 1998	5.86	5.95	5.78	5.95
1432	NYSE	MCO	Fri, Jan 23, 1998	5.87	5.93	5.84	5.86
1431	NYSE	MCO	Thu, Jan 22, 1998	5.88	5.93	5.82	5.89
1430	NYSE	MCO	Wed, Jan 21, 1998	6.02	6.02	5.89	5.93
1429	NYSE	MCO	Tue, Jan 20, 1998	5.98	6.02	5.93	6.02
1428	NYSE	MCO	Fri, Jan 16, 1998	6.02	6.05	5.95	5.98
1427	NYSE	MCO	Thu, Jan 15, 1998	6.08	6.12	5.98	6.02
1426	NYSE	MCO	Wed, Jan 14, 1998	5.87	6.08	5.81	6.06
1425	NYSE	MCO	Tue, Jan 13, 1998	5.92	5.93	5.81	5.85
1424	NYSE	MCO	Mon, Jan 12, 1998	5.84	6.00	5.82	5.94
1423	NYSE	MCO	Fri, Jan 9, 1998	6.21	6.21	5.95	5.98
1422	NYSE	MCO	Thu, Jan 8, 1998	6.08	6.13	6.01	6.13
1421	NYSE	MCO	Wed, Jan 7, 1998	5.79	6.13	5.78	6.13
1420	NYSE	MCO	Tue, Jan 6, 1998	5.78	5.87	5.77	5.84
1419	NYSE	MCO	Mon, Jan 5, 1998	5.84	5.84	5.75	5.81
1418	NYSE	MCO	Fri, Jan 2, 1998	5.80	5.84	5.74	5.84
1417	NYSE	MCO	Wed, Dec 31, 1997	5.77	5.88	5.74	5.82
1416	NYSE	MCO	Tue, Dec 30, 1997	5.79	5.79	5.72	5.77
1415	NYSE	MCO	Mon, Dec 29, 1997	5.69	5.74	5.68	5.73
1414	NYSE	MCO	Fri, Dec 26, 1997	5.69	5.74	5.64	5.66
1413	NYSE	MCO	Wed, Dec 24, 1997	5.67	5.78	5.67	5.68
1412	NYSE	MCO	Tue, Dec 23, 1997	5.69	5.81	5.67	5.67
1411	NYSE	MCO	Mon, Dec 22, 1997	5.72	5.77	5.61	5.74
1410	NYSE	MCO	Fri, Dec 19, 1997	5.68	5.72	5.60	5.72
1409	NYSE	MCO	Thu, Dec 18, 1997	5.81	5.81	5.60	5.61
1408	NYSE	MCO	Wed, Dec 17, 1997	5.64	5.64	5.55	5.55
1407	NYSE	MCO	Tue, Dec 16, 1997	5.61	5.64	5.54	5.60
1406	NYSE	MCO	Mon, Dec 15, 1997	5.55	5.67	5.54	5.57
1405	NYSE	MCO	Fri, Dec 12, 1997	5.49	5.57	5.46	5.52
1404	NYSE	MCO	Thu, Dec 11, 1997	5.54	5.58	5.42	5.51
1403	NYSE	MCO	Wed, Dec 10, 1997	5.47	5.58	5.47	5.53
1402	NYSE	MCO	Tue, Dec 9, 1997	5.51	5.51	5.45	5.49
1401	NYSE	MCO	Mon, Dec 8, 1997	5.39	5.54	5.39	5.46
1400	NYSE	MCO	Fri, Dec 5, 1997	5.18	5.42	5.18	5.39
1399	NYSE	MCO	Thu, Dec 4, 1997	5.31	5.39	5.21	5.21
1398	NYSE	MCO	Wed, Dec 3, 1997	5.49	5.55	5.28	5.31
1397	NYSE	MCO	Tue, Dec 2, 1997	5.45	5.47	5.41	5.46
1396	NYSE	MCO	Mon, Dec 1, 1997	5.32	5.46	5.29	5.45
1395	NYSE	MCO	Fri, Nov 28, 1997	5.31	5.37	5.26	5.27
1394	NYSE	MCO	Wed, Nov 26, 1997	5.32	5.39	5.29	5.31
1393	NYSE	MCO	Tue, Nov 25, 1997	5.32	5.37	5.27	5.34
1392	NYSE	MCO	Mon, Nov 24, 1997	5.35	5.41	5.25	5.27
1391	NYSE	MCO	Fri, Nov 21, 1997	5.44	5.48	5.31	5.39
1390	NYSE	MCO	Thu, Nov 20, 1997	5.39	5.46	5.33	5.41
1389	NYSE	MCO	Wed, Nov 19, 1997	5.22	5.42	5.22	5.39
1388	NYSE	MCO	Tue, Nov 18, 1997	5.27	5.28	5.19	5.21
1387	NYSE	MCO	Mon, Nov 17, 1997	5.20	5.39	5.19	5.35
1386	NYSE	MCO	Fri, Nov 14, 1997	5.37	5.37	5.18	5.18
1385	NYSE	MCO	Thu, Nov 13, 1997	5.24	5.37	5.24	5.34
1384	NYSE	MCO	Wed, Nov 12, 1997	5.33	5.42	5.24	5.24
1383	NYSE	MCO	Tue, Nov 11, 1997	5.38	5.46	5.34	5.38
1382	NYSE	MCO	Mon, Nov 10, 1997	5.40	5.44	5.35	5.35
1381	NYSE	MCO	Fri, Nov 7, 1997	5.47	5.47	5.33	5.42
1380	NYSE	MCO	Thu, Nov 6, 1997	5.59	5.59	5.46	5.52
1379	NYSE	MCO	Wed, Nov 5, 1997	5.46	5.67	5.44	5.61
1378	NYSE	MCO	Tue, Nov 4, 1997	5.37	5.52	5.37	5.48
1377	NYSE	MCO	Mon, Nov 3, 1997	5.46	5.53	5.35	5.45
1376	NYSE	MCO	Fri, Oct 31, 1997	5.25	5.41	5.13	5.38
1375	NYSE	MCO	Thu, Oct 30, 1997	5.20	5.29	5.19	5.20
1374	NYSE	MCO	Wed, Oct 29, 1997	5.25	5.44	5.22	5.27
1373	NYSE	MCO	Tue, Oct 28, 1997	4.78	5.41	4.75	5.32
1372	NYSE	MCO	Mon, Oct 27, 1997	5.32	5.37	4.89	4.89
1371	NYSE	MCO	Fri, Oct 24, 1997	5.35	5.40	5.31	5.37
1370	NYSE	MCO	Thu, Oct 23, 1997	5.37	5.39	5.22	5.31
1369	NYSE	MCO	Wed, Oct 22, 1997	5.48	5.52	5.40	5.47
1368	NYSE	MCO	Tue, Oct 21, 1997	5.38	5.55	5.35	5.53
1367	NYSE	MCO	Mon, Oct 20, 1997	5.33	5.45	5.29	5.42
1366	NYSE	MCO	Fri, Oct 17, 1997	5.29	5.39	5.29	5.35
1365	NYSE	MCO	Thu, Oct 16, 1997	5.32	5.41	5.32	5.34
1364	NYSE	MCO	Wed, Oct 15, 1997	5.37	5.37	5.27	5.32
1363	NYSE	MCO	Tue, Oct 14, 1997	5.18	5.46	5.12	5.45
1362	NYSE	MCO	Mon, Oct 13, 1997	5.18	5.21	5.13	5.13
1361	NYSE	MCO	Fri, Oct 10, 1997	5.15	5.21	5.14	5.18
1360	NYSE	MCO	Thu, Oct 9, 1997	5.12	5.39	5.07	5.20
1359	NYSE	MCO	Wed, Oct 8, 1997	5.17	5.22	5.11	5.18
1358	NYSE	MCO	Tue, Oct 7, 1997	5.21	5.25	5.15	5.19
1357	NYSE	MCO	Mon, Oct 6, 1997	5.32	5.34	5.21	5.21
1356	NYSE	MCO	Fri, Oct 3, 1997	5.25	5.42	5.20	5.27
1355	NYSE	MCO	Thu, Oct 2, 1997	5.29	5.32	5.27	5.29
1354	NYSE	MCO	Wed, Oct 1, 1997	5.34	5.37	5.24	5.29
1353	NYSE	MCO	Tue, Sep 30, 1997	5.31	5.42	5.27	5.34
1352	NYSE	MCO	Mon, Sep 29, 1997	5.26	5.35	5.26	5.35
1351	NYSE	MCO	Fri, Sep 26, 1997	5.18	5.31	5.18	5.31
1350	NYSE	MCO	Thu, Sep 25, 1997	5.18	5.26	5.13	5.18
1349	NYSE	MCO	Wed, Sep 24, 1997	5.24	5.37	5.18	5.22
1348	NYSE	MCO	Tue, Sep 23, 1997	5.27	5.38	5.22	5.27
1347	NYSE	MCO	Mon, Sep 22, 1997	5.28	5.34	5.21	5.31
1346	NYSE	MCO	Fri, Sep 19, 1997	5.35	5.35	5.28	5.28
1345	NYSE	MCO	Thu, Sep 18, 1997	5.27	5.32	5.25	5.31
1344	NYSE	MCO	Wed, Sep 17, 1997	5.35	5.35	5.25	5.25
1343	NYSE	MCO	Tue, Sep 16, 1997	5.29	5.32	5.21	5.28
1342	NYSE	MCO	Mon, Sep 15, 1997	5.19	5.21	5.11	5.20
1341	NYSE	MCO	Fri, Sep 12, 1997	5.08	5.21	5.08	5.20
1340	NYSE	MCO	Thu, Sep 11, 1997	5.15	5.17	5.08	5.12
1339	NYSE	MCO	Wed, Sep 10, 1997	5.29	5.31	5.17	5.17
1338	NYSE	MCO	Tue, Sep 9, 1997	5.27	5.34	5.24	5.33
1337	NYSE	MCO	Mon, Sep 8, 1997	5.25	5.33	5.25	5.29
1336	NYSE	MCO	Fri, Sep 5, 1997	5.34	5.38	5.24	5.24
1335	NYSE	MCO	Thu, Sep 4, 1997	5.28	5.38	5.27	5.38
1334	NYSE	MCO	Wed, Sep 3, 1997	5.29	5.35	5.28	5.32
1333	NYSE	MCO	Tue, Sep 2, 1997	5.29	5.40	5.29	5.32
1332	NYSE	MCO	Fri, Aug 29, 1997	5.24	5.37	5.20	5.27
1331	NYSE	MCO	Thu, Aug 28, 1997	5.28	5.39	5.27	5.28
1330	NYSE	MCO	Wed, Aug 27, 1997	5.19	5.37	5.19	5.33
1329	NYSE	MCO	Tue, Aug 26, 1997	5.15	5.29	5.15	5.24
1328	NYSE	MCO	Mon, Aug 25, 1997	5.12	5.28	5.11	5.18
1327	NYSE	MCO	Fri, Aug 22, 1997	5.09	5.12	5.05	5.12
1326	NYSE	MCO	Thu, Aug 21, 1997	5.21	5.22	5.14	5.14
1325	NYSE	MCO	Wed, Aug 20, 1997	5.12	5.26	5.11	5.24
1324	NYSE	MCO	Tue, Aug 19, 1997	5.17	5.19	5.07	5.09
1323	NYSE	MCO	Mon, Aug 18, 1997	5.22	5.27	5.12	5.14
1322	NYSE	MCO	Fri, Aug 15, 1997	5.44	5.45	5.28	5.28
1321	NYSE	MCO	Thu, Aug 14, 1997	5.39	5.44	5.38	5.44
1320	NYSE	MCO	Wed, Aug 13, 1997	5.37	5.46	5.27	5.39
1319	NYSE	MCO	Tue, Aug 12, 1997	5.31	5.39	5.27	5.37
1318	NYSE	MCO	Mon, Aug 11, 1997	5.14	5.31	5.13	5.28
1317	NYSE	MCO	Fri, Aug 8, 1997	5.15	5.20	5.13	5.15
1316	NYSE	MCO	Thu, Aug 7, 1997	5.20	5.24	5.15	5.19
1315	NYSE	MCO	Wed, Aug 6, 1997	5.13	5.21	5.13	5.15
1314	NYSE	MCO	Tue, Aug 5, 1997	5.08	5.15	5.06	5.13
1313	NYSE	MCO	Mon, Aug 4, 1997	5.06	5.09	4.98	5.09
1312	NYSE	MCO	Fri, Aug 1, 1997	5.05	5.11	4.99	5.07
1311	NYSE	MCO	Thu, Jul 31, 1997	5.11	5.13	5.06	5.08
1310	NYSE	MCO	Wed, Jul 30, 1997	5.01	5.12	5.01	5.11
1309	NYSE	MCO	Tue, Jul 29, 1997	5.07	5.07	4.99	5.04
1308	NYSE	MCO	Mon, Jul 28, 1997	4.99	5.12	4.99	5.08
1307	NYSE	MCO	Fri, Jul 25, 1997	4.99	5.07	4.97	5.01
1306	NYSE	MCO	Thu, Jul 24, 1997	4.94	5.02	4.92	5.02
1305	NYSE	MCO	Wed, Jul 23, 1997	4.94	4.97	4.91	4.92
1304	NYSE	MCO	Tue, Jul 22, 1997	4.94	4.94	4.86	4.94
1303	NYSE	MCO	Mon, Jul 21, 1997	4.95	5.05	4.85	4.91
1302	NYSE	MCO	Fri, Jul 18, 1997	5.15	5.15	4.97	4.99
1301	NYSE	MCO	Thu, Jul 17, 1997	5.21	5.21	5.11	5.17
1300	NYSE	MCO	Wed, Jul 16, 1997	5.21	5.26	5.18	5.24
1299	NYSE	MCO	Tue, Jul 15, 1997	5.14	5.18	5.08	5.18
1298	NYSE	MCO	Mon, Jul 14, 1997	5.06	5.13	5.06	5.12
1297	NYSE	MCO	Fri, Jul 11, 1997	5.06	5.17	5.06	5.08
1296	NYSE	MCO	Thu, Jul 10, 1997	5.01	5.13	5.00	5.08
1295	NYSE	MCO	Wed, Jul 9, 1997	5.11	5.17	4.94	4.95
1294	NYSE	MCO	Tue, Jul 8, 1997	5.02	5.12	5.01	5.12
1293	NYSE	MCO	Mon, Jul 7, 1997	5.00	5.08	5.00	5.07
1292	NYSE	MCO	Thu, Jul 3, 1997	5.08	5.08	4.99	5.01
1291	NYSE	MCO	Wed, Jul 2, 1997	5.07	5.07	4.97	5.01
1290	NYSE	MCO	Tue, Jul 1, 1997	4.97	5.06	4.82	5.05
1289	NYSE	MCO	Mon, Jun 30, 1997	5.04	5.05	4.93	4.94
1288	NYSE	MCO	Fri, Jun 27, 1997	5.02	5.08	4.98	5.01
1287	NYSE	MCO	Thu, Jun 26, 1997	5.08	5.08	5.02	5.02
1286	NYSE	MCO	Wed, Jun 25, 1997	5.04	5.15	5.01	5.08
1285	NYSE	MCO	Tue, Jun 24, 1997	5.06	5.08	5.01	5.07
1284	NYSE	MCO	Mon, Jun 23, 1997	5.04	5.13	5.04	5.11
1283	NYSE	MCO	Fri, Jun 20, 1997	5.04	5.13	5.04	5.04
1282	NYSE	MCO	Thu, Jun 19, 1997	5.04	5.06	4.97	4.99
1281	NYSE	MCO	Wed, Jun 18, 1997	4.87	5.06	4.85	5.01
1280	NYSE	MCO	Tue, Jun 17, 1997	4.99	4.99	4.87	4.89
1279	NYSE	MCO	Mon, Jun 16, 1997	4.94	5.08	4.94	4.99
1278	NYSE	MCO	Fri, Jun 13, 1997	4.87	4.94	4.87	4.92
1277	NYSE	MCO	Thu, Jun 12, 1997	4.92	4.92	4.73	4.89
1276	NYSE	MCO	Wed, Jun 11, 1997	4.85	4.97	4.82	4.89
1275	NYSE	MCO	Tue, Jun 10, 1997	4.85	4.89	4.80	4.82
1274	NYSE	MCO	Mon, Jun 9, 1997	4.87	4.92	4.82	4.87
1273	NYSE	MCO	Fri, Jun 6, 1997	4.80	4.87	4.80	4.85
1272	NYSE	MCO	Thu, Jun 5, 1997	4.82	4.85	4.78	4.82
1271	NYSE	MCO	Wed, Jun 4, 1997	4.85	4.85	4.80	4.82
1270	NYSE	MCO	Tue, Jun 3, 1997	4.85	4.89	4.85	4.87
1269	NYSE	MCO	Mon, Jun 2, 1997	4.89	4.92	4.85	4.85
1268	NYSE	MCO	Fri, May 30, 1997	4.85	4.92	4.80	4.92
1267	NYSE	MCO	Thu, May 29, 1997	4.82	4.87	4.80	4.85
1266	NYSE	MCO	Wed, May 28, 1997	4.78	4.87	4.78	4.80
1265	NYSE	MCO	Tue, May 27, 1997	4.78	4.82	4.78	4.80
1264	NYSE	MCO	Fri, May 23, 1997	4.73	4.80	4.73	4.80
1263	NYSE	MCO	Thu, May 22, 1997	4.80	4.80	4.78	4.78
1262	NYSE	MCO	Wed, May 21, 1997	4.75	4.85	4.75	4.78
1261	NYSE	MCO	Tue, May 20, 1997	4.71	4.80	4.68	4.78
1260	NYSE	MCO	Mon, May 19, 1997	4.78	4.80	4.73	4.75
1259	NYSE	MCO	Fri, May 16, 1997	4.73	4.80	4.73	4.78
1258	NYSE	MCO	Thu, May 15, 1997	4.80	4.85	4.78	4.78
1257	NYSE	MCO	Wed, May 14, 1997	4.87	4.87	4.80	4.80
1256	NYSE	MCO	Tue, May 13, 1997	4.87	4.89	4.85	4.87
1255	NYSE	MCO	Mon, May 12, 1997	4.94	4.99	4.87	4.92
1254	NYSE	MCO	Fri, May 9, 1997	5.04	5.08	4.92	4.97
1253	NYSE	MCO	Thu, May 8, 1997	4.82	5.01	4.82	4.99
1252	NYSE	MCO	Wed, May 7, 1997	4.89	4.92	4.87	4.87
1251	NYSE	MCO	Tue, May 6, 1997	4.99	5.06	4.92	4.94
1250	NYSE	MCO	Mon, May 5, 1997	4.97	5.01	4.85	5.01
1249	NYSE	MCO	Fri, May 2, 1997	4.75	4.94	4.75	4.94
1248	NYSE	MCO	Thu, May 1, 1997	4.64	4.85	4.61	4.75
1247	NYSE	MCO	Wed, Apr 30, 1997	4.59	4.64	4.59	4.64
1246	NYSE	MCO	Tue, Apr 29, 1997	4.61	4.66	4.57	4.66
1245	NYSE	MCO	Mon, Apr 28, 1997	4.52	4.61	4.52	4.57
1244	NYSE	MCO	Fri, Apr 25, 1997	4.64	4.66	4.52	4.52
1243	NYSE	MCO	Thu, Apr 24, 1997	4.66	4.71	4.61	4.66
1242	NYSE	MCO	Wed, Apr 23, 1997	4.71	4.75	4.68	4.68
1241	NYSE	MCO	Tue, Apr 22, 1997	4.66	4.71	4.66	4.71
1240	NYSE	MCO	Mon, Apr 21, 1997	4.66	4.68	4.61	4.68
1239	NYSE	MCO	Fri, Apr 18, 1997	4.73	4.75	4.68	4.71
1238	NYSE	MCO	Thu, Apr 17, 1997	4.94	4.94	4.71	4.73
1237	NYSE	MCO	Wed, Apr 16, 1997	4.71	4.97	4.68	4.92
1236	NYSE	MCO	Tue, Apr 15, 1997	4.68	4.71	4.61	4.71
1235	NYSE	MCO	Mon, Apr 14, 1997	4.68	4.71	4.66	4.68
1234	NYSE	MCO	Fri, Apr 11, 1997	4.64	4.71	4.61	4.71
1233	NYSE	MCO	Thu, Apr 10, 1997	4.68	4.75	4.68	4.71
1232	NYSE	MCO	Wed, Apr 9, 1997	4.82	4.82	4.71	4.73
1231	NYSE	MCO	Tue, Apr 8, 1997	4.66	4.82	4.66	4.82
1230	NYSE	MCO	Mon, Apr 7, 1997	4.66	4.68	4.57	4.66
1229	NYSE	MCO	Fri, Apr 4, 1997	4.49	4.64	4.49	4.61
1228	NYSE	MCO	Thu, Apr 3, 1997	4.61	4.64	4.47	4.54
1227	NYSE	MCO	Wed, Apr 2, 1997	4.78	4.78	4.61	4.61
1226	NYSE	MCO	Tue, Apr 1, 1997	4.78	4.80	4.75	4.78
1225	NYSE	MCO	Mon, Mar 31, 1997	4.82	4.82	4.73	4.78
1224	NYSE	MCO	Thu, Mar 27, 1997	5.04	5.04	4.82	4.87
1223	NYSE	MCO	Wed, Mar 26, 1997	5.04	5.11	4.99	5.04
1222	NYSE	MCO	Tue, Mar 25, 1997	5.08	5.11	5.04	5.06
1221	NYSE	MCO	Mon, Mar 24, 1997	5.08	5.18	5.06	5.08
1220	NYSE	MCO	Fri, Mar 21, 1997	5.04	5.06	4.99	5.04
1219	NYSE	MCO	Thu, Mar 20, 1997	5.01	5.04	4.97	4.97
1218	NYSE	MCO	Wed, Mar 19, 1997	4.97	5.01	4.94	5.01
1217	NYSE	MCO	Tue, Mar 18, 1997	4.97	5.06	4.94	4.99
1216	NYSE	MCO	Mon, Mar 17, 1997	4.89	5.04	4.89	4.99
1215	NYSE	MCO	Fri, Mar 14, 1997	4.99	5.11	4.97	4.99
1214	NYSE	MCO	Thu, Mar 13, 1997	4.89	4.99	4.82	4.99
1213	NYSE	MCO	Wed, Mar 12, 1997	4.89	5.01	4.89	4.94
1212	NYSE	MCO	Tue, Mar 11, 1997	4.87	5.04	4.85	4.94
1211	NYSE	MCO	Mon, Mar 10, 1997	4.78	4.85	4.73	4.85
1210	NYSE	MCO	Fri, Mar 7, 1997	4.71	4.85	4.68	4.80
1209	NYSE	MCO	Thu, Mar 6, 1997	4.54	4.73	4.54	4.68
1208	NYSE	MCO	Wed, Mar 5, 1997	4.57	4.61	4.54	4.59
1207	NYSE	MCO	Tue, Mar 4, 1997	4.61	4.66	4.57	4.59
1206	NYSE	MCO	Mon, Mar 3, 1997	4.57	4.68	4.52	4.61
1205	NYSE	MCO	Fri, Feb 28, 1997	4.64	4.73	4.61	4.61
1204	NYSE	MCO	Thu, Feb 27, 1997	4.78	4.78	4.64	4.68
1203	NYSE	MCO	Wed, Feb 26, 1997	4.66	4.78	4.61	4.78
1202	NYSE	MCO	Tue, Feb 25, 1997	4.68	4.71	4.64	4.68
1201	NYSE	MCO	Mon, Feb 24, 1997	4.68	4.71	4.66	4.71
1200	NYSE	MCO	Fri, Feb 21, 1997	4.71	4.73	4.68	4.71
1199	NYSE	MCO	Thu, Feb 20, 1997	4.61	4.75	4.61	4.71
1198	NYSE	MCO	Wed, Feb 19, 1997	4.66	4.71	4.61	4.64
1197	NYSE	MCO	Tue, Feb 18, 1997	4.64	4.68	4.61	4.68
1196	NYSE	MCO	Fri, Feb 14, 1997	4.71	4.73	4.66	4.68
1195	NYSE	MCO	Thu, Feb 13, 1997	4.78	4.78	4.68	4.71
1194	NYSE	MCO	Wed, Feb 12, 1997	4.71	4.78	4.71	4.75
1193	NYSE	MCO	Tue, Feb 11, 1997	4.71	4.71	4.64	4.68
1192	NYSE	MCO	Mon, Feb 10, 1997	4.59	4.71	4.57	4.68
1191	NYSE	MCO	Fri, Feb 7, 1997	4.49	4.57	4.49	4.57
1190	NYSE	MCO	Thu, Feb 6, 1997	4.52	4.52	4.47	4.49
1189	NYSE	MCO	Wed, Feb 5, 1997	4.49	4.54	4.47	4.49
1188	NYSE	MCO	Tue, Feb 4, 1997	4.54	4.59	4.49	4.52
1187	NYSE	MCO	Mon, Feb 3, 1997	4.49	4.57	4.47	4.54
1186	NYSE	MCO	Fri, Jan 31, 1997	4.57	4.61	4.49	4.52
1185	NYSE	MCO	Thu, Jan 30, 1997	4.66	4.68	4.57	4.57
1184	NYSE	MCO	Wed, Jan 29, 1997	4.54	4.68	4.52	4.66
1183	NYSE	MCO	Tue, Jan 28, 1997	4.66	4.68	4.52	4.54
1182	NYSE	MCO	Mon, Jan 27, 1997	4.68	4.73	4.59	4.66
1181	NYSE	MCO	Fri, Jan 24, 1997	4.64	4.78	4.64	4.75
1180	NYSE	MCO	Thu, Jan 23, 1997	4.66	4.73	4.64	4.66
1179	NYSE	MCO	Wed, Jan 22, 1997	4.66	4.68	4.61	4.66
1178	NYSE	MCO	Tue, Jan 21, 1997	4.57	4.71	4.52	4.71
1177	NYSE	MCO	Mon, Jan 20, 1997	4.52	4.61	4.49	4.59
1176	NYSE	MCO	Fri, Jan 17, 1997	4.52	4.57	4.49	4.52
1175	NYSE	MCO	Thu, Jan 16, 1997	4.52	4.54	4.49	4.54
1174	NYSE	MCO	Wed, Jan 15, 1997	4.47	4.64	4.45	4.57
1173	NYSE	MCO	Tue, Jan 14, 1997	4.42	4.52	4.38	4.52
1172	NYSE	MCO	Mon, Jan 13, 1997	4.49	4.54	4.40	4.42
1171	NYSE	MCO	Fri, Jan 10, 1997	4.45	4.52	4.42	4.52
1170	NYSE	MCO	Thu, Jan 9, 1997	4.52	4.54	4.47	4.49
1169	NYSE	MCO	Wed, Jan 8, 1997	4.57	4.57	4.49	4.49
1168	NYSE	MCO	Tue, Jan 7, 1997	4.47	4.59	4.45	4.57
1167	NYSE	MCO	Mon, Jan 6, 1997	4.49	4.57	4.47	4.52
1166	NYSE	MCO	Fri, Jan 3, 1997	4.42	4.49	4.40	4.49
1165	NYSE	MCO	Thu, Jan 2, 1997	4.40	4.42	4.35	4.40
1164	NYSE	MCO	Tue, Dec 31, 1996	4.59	4.61	4.47	4.47
1163	NYSE	MCO	Mon, Dec 30, 1996	4.61	4.61	4.54	4.57
1162	NYSE	MCO	Fri, Dec 27, 1996	4.61	4.64	4.54	4.64
1161	NYSE	MCO	Thu, Dec 26, 1996	4.54	4.64	4.54	4.57
1160	NYSE	MCO	Tue, Dec 24, 1996	4.49	4.54	4.42	4.54
1159	NYSE	MCO	Mon, Dec 23, 1996	4.45	4.49	4.45	4.47
1158	NYSE	MCO	Fri, Dec 20, 1996	4.66	4.66	4.45	4.47
1157	NYSE	MCO	Thu, Dec 19, 1996	4.31	4.49	4.28	4.49
1156	NYSE	MCO	Wed, Dec 18, 1996	4.26	4.33	4.26	4.33
1155	NYSE	MCO	Tue, Dec 17, 1996	4.24	4.29	4.24	4.26
1154	NYSE	MCO	Mon, Dec 16, 1996	4.21	4.33	4.19	4.28
1153	NYSE	MCO	Fri, Dec 13, 1996	4.21	4.26	4.21	4.24
1152	NYSE	MCO	Thu, Dec 12, 1996	4.26	4.28	4.21	4.24
1151	NYSE	MCO	Wed, Dec 11, 1996	4.24	4.28	4.21	4.26
1150	NYSE	MCO	Tue, Dec 10, 1996	4.24	4.33	4.21	4.28
1149	NYSE	MCO	Mon, Dec 9, 1996	4.19	4.25	4.19	4.24
1148	NYSE	MCO	Fri, Dec 6, 1996	4.14	4.21	4.05	4.19
1147	NYSE	MCO	Thu, Dec 5, 1996	4.17	4.24	4.12	4.21
1146	NYSE	MCO	Wed, Dec 4, 1996	4.19	4.24	4.12	4.19
1145	NYSE	MCO	Tue, Dec 3, 1996	4.26	4.28	4.19	4.24
1144	NYSE	MCO	Mon, Dec 2, 1996	4.24	4.28	4.21	4.26
1143	NYSE	MCO	Fri, Nov 29, 1996	4.28	4.28	4.26	4.26
1142	NYSE	MCO	Wed, Nov 27, 1996	4.28	4.31	4.24	4.26
1141	NYSE	MCO	Tue, Nov 26, 1996	4.33	4.35	4.31	4.31
1140	NYSE	MCO	Mon, Nov 25, 1996	4.33	4.35	4.31	4.33
1139	NYSE	MCO	Fri, Nov 22, 1996	4.31	4.40	4.28	4.38
1138	NYSE	MCO	Thu, Nov 21, 1996	4.35	4.35	4.28	4.31
1137	NYSE	MCO	Wed, Nov 20, 1996	4.26	4.33	4.24	4.33
1136	NYSE	MCO	Tue, Nov 19, 1996	4.28	4.31	4.26	4.26
1135	NYSE	MCO	Mon, Nov 18, 1996	4.24	4.33	4.24	4.28
1134	NYSE	MCO	Fri, Nov 15, 1996	4.28	4.31	4.26	4.31
1133	NYSE	MCO	Thu, Nov 14, 1996	4.26	4.28	4.19	4.28
1132	NYSE	MCO	Wed, Nov 13, 1996	4.26	4.33	4.26	4.33
1131	NYSE	MCO	Tue, Nov 12, 1996	4.21	4.31	4.21	4.28
1130	NYSE	MCO	Mon, Nov 11, 1996	4.14	4.21	4.14	4.19
1129	NYSE	MCO	Fri, Nov 8, 1996	4.05	4.17	4.02	4.17
1128	NYSE	MCO	Thu, Nov 7, 1996	4.12	4.12	3.93	4.02
1127	NYSE	MCO	Wed, Nov 6, 1996	4.21	4.24	4.14	4.14
1126	NYSE	MCO	Tue, Nov 5, 1996	4.21	4.26	4.18	4.19
1125	NYSE	MCO	Mon, Nov 4, 1996	4.14	4.21	4.14	4.19
1124	NYSE	MCO	Fri, Nov 1, 1996	10.87	11.11	10.87	11.11
1123	NYSE	MCO	Thu, Oct 31, 1996	10.75	10.92	10.73	10.87
1122	NYSE	MCO	Wed, Oct 30, 1996	10.99	10.99	10.82	10.82
1121	NYSE	MCO	Tue, Oct 29, 1996	11.01	11.04	10.87	10.99
1120	NYSE	MCO	Mon, Oct 28, 1996	10.92	11.04	10.87	10.99
1119	NYSE	MCO	Fri, Oct 25, 1996	11.08	11.08	10.85	10.87
1118	NYSE	MCO	Thu, Oct 24, 1996	11.39	11.39	11.06	11.08
1117	NYSE	MCO	Wed, Oct 23, 1996	11.55	11.55	11.30	11.39
1116	NYSE	MCO	Tue, Oct 22, 1996	11.67	11.74	11.60	11.65
1115	NYSE	MCO	Mon, Oct 21, 1996	11.70	11.72	11.62	11.65
1114	NYSE	MCO	Fri, Oct 18, 1996	11.72	11.79	11.58	11.65
1113	NYSE	MCO	Thu, Oct 17, 1996	11.58	11.84	11.44	11.70
1112	NYSE	MCO	Wed, Oct 16, 1996	11.48	11.62	11.41	11.58
1111	NYSE	MCO	Tue, Oct 15, 1996	11.48	11.48	11.32	11.48
1110	NYSE	MCO	Mon, Oct 14, 1996	11.37	11.53	11.37	11.46
1109	NYSE	MCO	Fri, Oct 11, 1996	11.25	11.41	11.25	11.41
1108	NYSE	MCO	Thu, Oct 10, 1996	11.48	11.48	11.25	11.25
1107	NYSE	MCO	Wed, Oct 9, 1996	11.74	11.74	11.41	11.51
1106	NYSE	MCO	Tue, Oct 8, 1996	11.65	11.77	11.51	11.72
1105	NYSE	MCO	Mon, Oct 7, 1996	11.32	11.58	11.32	11.53
1104	NYSE	MCO	Fri, Oct 4, 1996	11.27	11.34	11.20	11.32
1103	NYSE	MCO	Thu, Oct 3, 1996	11.32	11.32	11.20	11.27
1102	NYSE	MCO	Wed, Oct 2, 1996	11.27	11.34	11.20	11.27
1101	NYSE	MCO	Tue, Oct 1, 1996	11.13	11.27	11.11	11.25
1100	NYSE	MCO	Mon, Sep 30, 1996	11.15	11.22	11.15	11.22
1099	NYSE	MCO	Fri, Sep 27, 1996	11.25	11.25	11.08	11.18
1098	NYSE	MCO	Thu, Sep 26, 1996	11.32	11.34	11.22	11.25
1097	NYSE	MCO	Wed, Sep 25, 1996	11.30	11.34	11.27	11.30
1096	NYSE	MCO	Tue, Sep 24, 1996	11.37	11.39	11.20	11.30
1095	NYSE	MCO	Mon, Sep 23, 1996	11.13	11.37	11.11	11.30
1094	NYSE	MCO	Fri, Sep 20, 1996	11.15	11.27	11.08	11.08
1093	NYSE	MCO	Thu, Sep 19, 1996	10.99	11.15	10.99	11.13
1092	NYSE	MCO	Wed, Sep 18, 1996	10.90	11.06	10.85	11.01
1091	NYSE	MCO	Tue, Sep 17, 1996	11.04	11.06	10.87	10.94
1090	NYSE	MCO	Mon, Sep 16, 1996	11.01	11.13	10.99	11.01
1089	NYSE	MCO	Fri, Sep 13, 1996	11.04	11.06	10.78	10.87
1088	NYSE	MCO	Thu, Sep 12, 1996	10.97	11.06	10.90	10.99
1087	NYSE	MCO	Wed, Sep 11, 1996	10.85	10.99	10.78	10.92
1086	NYSE	MCO	Tue, Sep 10, 1996	11.11	11.11	10.90	10.92
1085	NYSE	MCO	Mon, Sep 9, 1996	10.97	11.11	10.94	11.11
1084	NYSE	MCO	Fri, Sep 6, 1996	10.71	10.97	10.71	10.90
1083	NYSE	MCO	Thu, Sep 5, 1996	10.73	10.82	10.66	10.71
1082	NYSE	MCO	Wed, Sep 4, 1996	10.82	10.85	10.73	10.75
1081	NYSE	MCO	Tue, Sep 3, 1996	10.71	10.92	10.64	10.82
1080	NYSE	MCO	Fri, Aug 30, 1996	11.04	11.04	10.85	10.85
1079	NYSE	MCO	Thu, Aug 29, 1996	11.08	11.18	10.99	11.06
1078	NYSE	MCO	Wed, Aug 28, 1996	11.27	11.30	11.11	11.13
1077	NYSE	MCO	Tue, Aug 27, 1996	11.15	11.34	11.11	11.30
1076	NYSE	MCO	Mon, Aug 26, 1996	10.97	11.04	10.94	11.04
1075	NYSE	MCO	Fri, Aug 23, 1996	11.06	11.18	10.94	10.94
1074	NYSE	MCO	Thu, Aug 22, 1996	11.04	11.11	11.04	11.11
1073	NYSE	MCO	Wed, Aug 21, 1996	11.04	11.06	11.01	11.06
1072	NYSE	MCO	Tue, Aug 20, 1996	11.11	11.13	11.01	11.04
1071	NYSE	MCO	Mon, Aug 19, 1996	11.18	11.22	11.11	11.13
1070	NYSE	MCO	Fri, Aug 16, 1996	11.06	11.22	11.04	11.20
1069	NYSE	MCO	Thu, Aug 15, 1996	11.04	11.06	10.97	11.04
1068	NYSE	MCO	Wed, Aug 14, 1996	10.94	11.13	10.94	11.06
1067	NYSE	MCO	Tue, Aug 13, 1996	10.73	10.92	10.73	10.92
1066	NYSE	MCO	Mon, Aug 12, 1996	10.82	10.87	10.80	10.80
1065	NYSE	MCO	Fri, Aug 9, 1996	10.78	10.90	10.75	10.87
1064	NYSE	MCO	Thu, Aug 8, 1996	10.80	10.87	10.71	10.80
1063	NYSE	MCO	Wed, Aug 7, 1996	10.73	10.87	10.71	10.82
1062	NYSE	MCO	Tue, Aug 6, 1996	10.82	10.82	10.68	10.73
1061	NYSE	MCO	Mon, Aug 5, 1996	10.82	10.85	10.75	10.82
1060	NYSE	MCO	Fri, Aug 2, 1996	10.90	10.97	10.80	10.85
1059	NYSE	MCO	Thu, Aug 1, 1996	10.82	10.87	10.78	10.80
1058	NYSE	MCO	Wed, Jul 31, 1996	10.82	10.95	10.73	10.82
1057	NYSE	MCO	Tue, Jul 30, 1996	10.80	10.92	10.59	10.92
1056	NYSE	MCO	Mon, Jul 29, 1996	10.94	10.99	10.85	10.85
1055	NYSE	MCO	Fri, Jul 26, 1996	10.87	11.04	10.85	11.04
1054	NYSE	MCO	Thu, Jul 25, 1996	10.71	10.90	10.71	10.82
1053	NYSE	MCO	Wed, Jul 24, 1996	10.73	10.87	10.68	10.71
1052	NYSE	MCO	Tue, Jul 23, 1996	10.92	11.13	10.80	10.87
1051	NYSE	MCO	Mon, Jul 22, 1996	11.15	11.20	10.92	10.94
1050	NYSE	MCO	Fri, Jul 19, 1996	11.11	11.27	11.08	11.15
1049	NYSE	MCO	Thu, Jul 18, 1996	10.78	10.99	10.78	10.99
1048	NYSE	MCO	Wed, Jul 17, 1996	10.85	10.85	10.68	10.78
1047	NYSE	MCO	Tue, Jul 16, 1996	10.73	10.82	10.64	10.71
1046	NYSE	MCO	Mon, Jul 15, 1996	11.25	11.25	10.64	10.68
1045	NYSE	MCO	Fri, Jul 12, 1996	11.25	11.34	11.25	11.30
1044	NYSE	MCO	Thu, Jul 11, 1996	11.39	11.41	11.25	11.30
1043	NYSE	MCO	Wed, Jul 10, 1996	11.53	11.53	11.37	11.44
1042	NYSE	MCO	Tue, Jul 9, 1996	11.46	11.55	11.44	11.53
1041	NYSE	MCO	Mon, Jul 8, 1996	11.37	11.39	11.30	11.37
1040	NYSE	MCO	Fri, Jul 5, 1996	11.53	11.58	11.39	11.41
1039	NYSE	MCO	Wed, Jul 3, 1996	11.77	11.77	11.62	11.72
1038	NYSE	MCO	Tue, Jul 2, 1996	11.77	11.77	11.67	11.74
1037	NYSE	MCO	Mon, Jul 1, 1996	11.74	11.79	11.67	11.77
1036	NYSE	MCO	Fri, Jun 28, 1996	11.72	11.86	11.72	11.77
1035	NYSE	MCO	Thu, Jun 27, 1996	11.60	11.74	11.60	11.74
1034	NYSE	MCO	Wed, Jun 26, 1996	11.65	11.70	11.62	11.67
1033	NYSE	MCO	Tue, Jun 25, 1996	11.72	11.74	11.65	11.67
1032	NYSE	MCO	Mon, Jun 24, 1996	11.65	11.74	11.65	11.70
1031	NYSE	MCO	Fri, Jun 21, 1996	11.65	11.72	11.60	11.62
1030	NYSE	MCO	Thu, Jun 20, 1996	11.72	11.79	11.70	11.77
1029	NYSE	MCO	Wed, Jun 19, 1996	11.62	11.79	11.60	11.74
1028	NYSE	MCO	Tue, Jun 18, 1996	11.81	11.91	11.77	11.77
1027	NYSE	MCO	Mon, Jun 17, 1996	12.05	12.12	11.81	11.84
1026	NYSE	MCO	Fri, Jun 14, 1996	12.00	12.00	11.88	11.93
1025	NYSE	MCO	Thu, Jun 13, 1996	12.02	12.10	11.95	12.02
1024	NYSE	MCO	Wed, Jun 12, 1996	11.91	12.12	11.88	12.12
1023	NYSE	MCO	Tue, Jun 11, 1996	12.05	12.05	11.88	11.93
1022	NYSE	MCO	Mon, Jun 10, 1996	12.00	12.02	11.93	12.00
1021	NYSE	MCO	Fri, Jun 7, 1996	11.86	12.00	11.84	11.98
1020	NYSE	MCO	Thu, Jun 6, 1996	12.10	12.12	12.05	12.05
1019	NYSE	MCO	Wed, Jun 5, 1996	12.10	12.12	12.05	12.10
1018	NYSE	MCO	Tue, Jun 4, 1996	12.00	12.14	11.98	12.12
1017	NYSE	MCO	Mon, Jun 3, 1996	11.93	11.98	11.84	11.95
1016	NYSE	MCO	Fri, May 31, 1996	12.07	12.10	11.95	12.02
1015	NYSE	MCO	Thu, May 30, 1996	12.02	12.17	11.98	12.12
1014	NYSE	MCO	Wed, May 29, 1996	12.19	12.19	12.05	12.07
1013	NYSE	MCO	Tue, May 28, 1996	12.24	12.26	12.14	12.19
1012	NYSE	MCO	Fri, May 24, 1996	12.14	12.38	12.10	12.24
1011	NYSE	MCO	Thu, May 23, 1996	12.07	12.26	12.02	12.14
1010	NYSE	MCO	Wed, May 22, 1996	11.60	12.31	11.58	12.14
1009	NYSE	MCO	Tue, May 21, 1996	11.46	11.60	11.44	11.60
1008	NYSE	MCO	Mon, May 20, 1996	11.46	11.53	11.39	11.46
1007	NYSE	MCO	Fri, May 17, 1996	11.34	11.44	11.32	11.41
1006	NYSE	MCO	Thu, May 16, 1996	11.08	11.30	11.04	11.30
1005	NYSE	MCO	Wed, May 15, 1996	11.22	11.32	11.08	11.20
1004	NYSE	MCO	Tue, May 14, 1996	11.08	11.27	11.04	11.25
1003	NYSE	MCO	Mon, May 13, 1996	10.99	11.11	10.92	11.06
1002	NYSE	MCO	Fri, May 10, 1996	11.01	11.01	10.92	10.94
1001	NYSE	MCO	Thu, May 9, 1996	11.06	11.08	10.87	10.92
1000	NYSE	MCO	Wed, May 8, 1996	11.01	11.08	10.87	11.08
999	NYSE	MCO	Tue, May 7, 1996	11.20	11.20	11.11	11.11
998	NYSE	MCO	Mon, May 6, 1996	11.32	11.32	11.15	11.20
997	NYSE	MCO	Fri, May 3, 1996	11.37	11.39	11.22	11.30
996	NYSE	MCO	Thu, May 2, 1996	11.39	11.48	11.34	11.39
995	NYSE	MCO	Wed, May 1, 1996	11.48	11.55	11.41	11.51
994	NYSE	MCO	Tue, Apr 30, 1996	11.46	11.48	11.41	11.46
993	NYSE	MCO	Mon, Apr 29, 1996	11.34	11.51	11.34	11.51
992	NYSE	MCO	Fri, Apr 26, 1996	11.27	11.44	11.27	11.39
991	NYSE	MCO	Thu, Apr 25, 1996	11.32	11.34	11.11	11.32
990	NYSE	MCO	Wed, Apr 24, 1996	11.41	11.44	11.25	11.30
989	NYSE	MCO	Tue, Apr 23, 1996	11.51	11.53	11.39	11.41
988	NYSE	MCO	Mon, Apr 22, 1996	11.37	11.55	11.37	11.51
987	NYSE	MCO	Fri, Apr 19, 1996	11.25	11.37	11.25	11.34
986	NYSE	MCO	Thu, Apr 18, 1996	11.27	11.30	11.22	11.22
985	NYSE	MCO	Wed, Apr 17, 1996	11.30	11.30	11.22	11.25
984	NYSE	MCO	Tue, Apr 16, 1996	11.20	11.37	11.20	11.34
983	NYSE	MCO	Mon, Apr 15, 1996	11.15	11.27	11.13	11.22
982	NYSE	MCO	Fri, Apr 12, 1996	11.04	11.15	11.04	11.15
981	NYSE	MCO	Thu, Apr 11, 1996	11.11	11.18	11.04	11.06
980	NYSE	MCO	Wed, Apr 10, 1996	11.11	11.25	11.11	11.15
979	NYSE	MCO	Tue, Apr 9, 1996	11.15	11.26	11.13	11.15
978	NYSE	MCO	Mon, Apr 8, 1996	11.11	11.18	11.11	11.13
977	NYSE	MCO	Thu, Apr 4, 1996	11.34	11.37	11.27	11.30
976	NYSE	MCO	Wed, Apr 3, 1996	11.34	11.44	11.32	11.37
975	NYSE	MCO	Tue, Apr 2, 1996	11.30	11.53	11.30	11.44
974	NYSE	MCO	Mon, Apr 1, 1996	11.44	11.48	11.25	11.30
973	NYSE	MCO	Fri, Mar 29, 1996	11.37	11.41	11.32	11.41
972	NYSE	MCO	Thu, Mar 28, 1996	11.41	11.41	11.34	11.37
971	NYSE	MCO	Wed, Mar 27, 1996	11.65	11.65	11.41	11.44
970	NYSE	MCO	Tue, Mar 26, 1996	11.34	11.65	11.34	11.65
969	NYSE	MCO	Mon, Mar 25, 1996	11.48	11.53	11.32	11.41
968	NYSE	MCO	Fri, Mar 22, 1996	11.48	11.58	11.46	11.46
967	NYSE	MCO	Thu, Mar 21, 1996	11.53	11.58	11.41	11.48
966	NYSE	MCO	Wed, Mar 20, 1996	11.62	11.62	11.51	11.58
965	NYSE	MCO	Tue, Mar 19, 1996	11.55	11.60	11.48	11.58
964	NYSE	MCO	Mon, Mar 18, 1996	11.39	11.55	11.37	11.53
963	NYSE	MCO	Fri, Mar 15, 1996	11.39	11.41	11.18	11.25
962	NYSE	MCO	Thu, Mar 14, 1996	11.53	11.58	11.39	11.41
961	NYSE	MCO	Wed, Mar 13, 1996	11.58	11.60	11.48	11.51
960	NYSE	MCO	Tue, Mar 12, 1996	11.60	11.65	11.48	11.60
959	NYSE	MCO	Mon, Mar 11, 1996	11.58	11.74	11.48	11.72
958	NYSE	MCO	Fri, Mar 8, 1996	11.77	11.84	11.60	11.62
957	NYSE	MCO	Thu, Mar 7, 1996	11.81	11.88	11.81	11.88
956	NYSE	MCO	Wed, Mar 6, 1996	11.72	11.86	11.72	11.84
955	NYSE	MCO	Tue, Mar 5, 1996	11.77	11.81	11.70	11.74
954	NYSE	MCO	Mon, Mar 4, 1996	11.81	11.91	11.74	11.77
953	NYSE	MCO	Fri, Mar 1, 1996	11.95	11.95	11.67	11.84
952	NYSE	MCO	Thu, Feb 29, 1996	11.81	12.10	11.79	11.91
951	NYSE	MCO	Wed, Feb 28, 1996	11.58	11.93	11.58	11.81
950	NYSE	MCO	Tue, Feb 27, 1996	11.70	11.70	11.51	11.55
949	NYSE	MCO	Mon, Feb 26, 1996	11.72	11.74	11.60	11.67
948	NYSE	MCO	Fri, Feb 23, 1996	11.95	11.95	11.70	11.77
947	NYSE	MCO	Thu, Feb 22, 1996	11.95	11.98	11.79	11.93
946	NYSE	MCO	Wed, Feb 21, 1996	11.81	11.98	11.81	11.95
945	NYSE	MCO	Tue, Feb 20, 1996	11.95	11.98	11.70	11.81
944	NYSE	MCO	Fri, Feb 16, 1996	12.14	12.14	12.05	12.07
943	NYSE	MCO	Thu, Feb 15, 1996	12.07	12.21	12.05	12.14
942	NYSE	MCO	Wed, Feb 14, 1996	12.17	12.26	12.14	12.24
941	NYSE	MCO	Tue, Feb 13, 1996	12.14	12.26	12.14	12.19
940	NYSE	MCO	Mon, Feb 12, 1996	12.33	12.33	12.14	12.24
939	NYSE	MCO	Fri, Feb 9, 1996	12.42	12.45	12.33	12.35
938	NYSE	MCO	Thu, Feb 8, 1996	12.50	12.50	12.40	12.45
937	NYSE	MCO	Wed, Feb 7, 1996	12.47	12.59	12.45	12.52
936	NYSE	MCO	Tue, Feb 6, 1996	12.28	12.54	12.26	12.52
935	NYSE	MCO	Mon, Feb 5, 1996	12.17	12.28	12.14	12.26
934	NYSE	MCO	Fri, Feb 2, 1996	12.26	12.26	12.17	12.21
933	NYSE	MCO	Thu, Feb 1, 1996	12.24	12.28	12.19	12.26
932	NYSE	MCO	Wed, Jan 31, 1996	12.17	12.26	12.14	12.24
931	NYSE	MCO	Tue, Jan 30, 1996	12.26	12.26	12.19	12.24
930	NYSE	MCO	Mon, Jan 29, 1996	12.19	12.26	12.12	12.26
929	NYSE	MCO	Fri, Jan 26, 1996	12.02	12.24	12.02	12.24
928	NYSE	MCO	Thu, Jan 25, 1996	12.05	12.19	11.98	12.07
927	NYSE	MCO	Wed, Jan 24, 1996	12.10	12.12	11.98	12.02
926	NYSE	MCO	Tue, Jan 23, 1996	12.14	12.19	12.05	12.07
925	NYSE	MCO	Mon, Jan 22, 1996	12.07	12.12	11.98	12.10
924	NYSE	MCO	Fri, Jan 19, 1996	12.24	12.24	12.10	12.12
923	NYSE	MCO	Thu, Jan 18, 1996	12.24	12.26	12.12	12.24
922	NYSE	MCO	Wed, Jan 17, 1996	12.14	12.26	12.12	12.19
921	NYSE	MCO	Tue, Jan 16, 1996	12.42	12.42	12.12	12.17
920	NYSE	MCO	Mon, Jan 15, 1996	12.19	12.42	12.19	12.42
919	NYSE	MCO	Fri, Jan 12, 1996	12.19	12.26	11.98	12.21
918	NYSE	MCO	Thu, Jan 11, 1996	12.33	12.33	12.12	12.14
917	NYSE	MCO	Wed, Jan 10, 1996	12.99	12.99	12.24	12.24
916	NYSE	MCO	Tue, Jan 9, 1996	11.88	11.98	11.88	11.95
915	NYSE	MCO	Mon, Jan 8, 1996	11.81	11.88	11.81	11.88
914	NYSE	MCO	Fri, Jan 5, 1996	11.95	11.98	11.79	11.86
913	NYSE	MCO	Thu, Jan 4, 1996	12.14	12.14	11.86	11.98
912	NYSE	MCO	Wed, Jan 3, 1996	12.17	12.26	12.10	12.12
911	NYSE	MCO	Tue, Jan 2, 1996	12.17	12.21	12.11	12.14
910	NYSE	MCO	Fri, Dec 29, 1995	12.17	12.28	12.14	12.19
909	NYSE	MCO	Thu, Dec 28, 1995	11.98	12.17	11.98	12.17
908	NYSE	MCO	Wed, Dec 27, 1995	11.95	12.05	11.91	12.02
907	NYSE	MCO	Tue, Dec 26, 1995	11.95	12.00	11.93	11.98
906	NYSE	MCO	Fri, Dec 22, 1995	11.98	12.00	11.91	11.91
905	NYSE	MCO	Thu, Dec 21, 1995	11.86	12.11	11.86	12.05
904	NYSE	MCO	Wed, Dec 20, 1995	12.05	12.10	11.84	11.84
903	NYSE	MCO	Tue, Dec 19, 1995	12.00	12.14	11.95	12.00
902	NYSE	MCO	Mon, Dec 18, 1995	12.17	12.21	11.98	11.98
901	NYSE	MCO	Fri, Dec 15, 1995	12.31	12.31	12.17	12.19
900	NYSE	MCO	Thu, Dec 14, 1995	12.33	12.33	12.10	12.21
899	NYSE	MCO	Wed, Dec 13, 1995	12.07	12.33	12.07	12.31
898	NYSE	MCO	Tue, Dec 12, 1995	11.88	12.05	11.86	12.02
897	NYSE	MCO	Mon, Dec 11, 1995	11.74	11.91	11.72	11.88
896	NYSE	MCO	Fri, Dec 8, 1995	11.58	11.77	11.53	11.70
895	NYSE	MCO	Thu, Dec 7, 1995	11.65	11.70	11.55	11.60
894	NYSE	MCO	Wed, Dec 6, 1995	11.74	11.77	11.65	11.67
893	NYSE	MCO	Tue, Dec 5, 1995	11.74	11.77	11.65	11.74
892	NYSE	MCO	Mon, Dec 4, 1995	11.70	11.74	11.62	11.70
891	NYSE	MCO	Fri, Dec 1, 1995	11.70	11.79	11.67	11.72
890	NYSE	MCO	Thu, Nov 30, 1995	11.84	11.84	11.70	11.74
889	NYSE	MCO	Wed, Nov 29, 1995	11.74	11.86	11.74	11.84
888	NYSE	MCO	Tue, Nov 28, 1995	11.44	11.72	11.39	11.70
887	NYSE	MCO	Mon, Nov 27, 1995	11.51	11.51	11.41	11.44
886	NYSE	MCO	Fri, Nov 24, 1995	11.53	11.55	11.48	11.51
885	NYSE	MCO	Wed, Nov 22, 1995	11.55	11.55	11.46	11.51
884	NYSE	MCO	Tue, Nov 21, 1995	11.55	11.58	11.46	11.58
883	NYSE	MCO	Mon, Nov 20, 1995	11.65	11.70	11.58	11.60
882	NYSE	MCO	Fri, Nov 17, 1995	11.72	11.77	11.67	11.70
881	NYSE	MCO	Thu, Nov 16, 1995	11.79	11.81	11.72	11.77
880	NYSE	MCO	Wed, Nov 15, 1995	11.58	11.84	11.55	11.81
879	NYSE	MCO	Tue, Nov 14, 1995	11.70	11.72	11.51	11.53
878	NYSE	MCO	Mon, Nov 13, 1995	11.84	11.84	11.77	11.77
877	NYSE	MCO	Fri, Nov 10, 1995	11.86	11.91	11.79	11.88
876	NYSE	MCO	Thu, Nov 9, 1995	11.91	11.93	11.86	11.91
875	NYSE	MCO	Wed, Nov 8, 1995	11.81	11.88	11.79	11.88
874	NYSE	MCO	Tue, Nov 7, 1995	11.62	11.84	11.62	11.84
873	NYSE	MCO	Mon, Nov 6, 1995	11.58	11.74	11.55	11.67
872	NYSE	MCO	Fri, Nov 3, 1995	11.44	11.62	11.41	11.62
871	NYSE	MCO	Thu, Nov 2, 1995	11.37	11.51	11.32	11.44
870	NYSE	MCO	Wed, Nov 1, 1995	11.30	11.37	11.27	11.32
869	NYSE	MCO	Tue, Oct 31, 1995	11.30	11.37	11.25	11.25
868	NYSE	MCO	Mon, Oct 30, 1995	11.20	11.37	11.20	11.34
867	NYSE	MCO	Fri, Oct 27, 1995	11.30	11.32	11.13	11.25
866	NYSE	MCO	Thu, Oct 26, 1995	11.25	11.34	10.99	11.34
865	NYSE	MCO	Wed, Oct 25, 1995	11.22	11.30	11.20	11.27
864	NYSE	MCO	Tue, Oct 24, 1995	11.20	11.34	11.13	11.18
863	NYSE	MCO	Mon, Oct 23, 1995	11.15	11.22	11.11	11.18
862	NYSE	MCO	Fri, Oct 20, 1995	11.06	11.20	11.01	11.18
861	NYSE	MCO	Thu, Oct 19, 1995	10.97	11.13	10.87	11.06
860	NYSE	MCO	Wed, Oct 18, 1995	11.11	11.15	10.73	10.99
859	NYSE	MCO	Tue, Oct 17, 1995	11.13	11.20	11.08	11.11
858	NYSE	MCO	Mon, Oct 16, 1995	11.13	11.20	11.08	11.20
857	NYSE	MCO	Fri, Oct 13, 1995	11.15	11.22	10.99	11.08
856	NYSE	MCO	Thu, Oct 12, 1995	11.04	11.15	11.04	11.13
855	NYSE	MCO	Wed, Oct 11, 1995	11.08	11.11	11.01	11.04
854	NYSE	MCO	Tue, Oct 10, 1995	10.92	11.08	10.92	11.04
853	NYSE	MCO	Mon, Oct 9, 1995	10.99	11.06	10.97	11.04
852	NYSE	MCO	Fri, Oct 6, 1995	10.90	11.06	10.87	10.97
851	NYSE	MCO	Thu, Oct 5, 1995	11.08	11.11	10.90	10.92
850	NYSE	MCO	Wed, Oct 4, 1995	11.04	11.08	11.01	11.08
849	NYSE	MCO	Tue, Oct 3, 1995	11.04	11.08	10.97	11.04
848	NYSE	MCO	Mon, Oct 2, 1995	10.94	11.08	10.94	11.06
847	NYSE	MCO	Fri, Sep 29, 1995	10.90	10.92	10.82	10.90
846	NYSE	MCO	Thu, Sep 28, 1995	10.92	10.97	10.82	10.85
845	NYSE	MCO	Wed, Sep 27, 1995	10.99	11.06	10.87	10.92
844	NYSE	MCO	Tue, Sep 26, 1995	11.04	11.06	11.01	11.04
843	NYSE	MCO	Mon, Sep 25, 1995	10.97	11.04	10.94	11.04
842	NYSE	MCO	Fri, Sep 22, 1995	10.94	11.01	10.94	11.01
841	NYSE	MCO	Thu, Sep 21, 1995	10.97	11.04	10.94	10.99
840	NYSE	MCO	Wed, Sep 20, 1995	10.99	11.04	10.92	10.97
839	NYSE	MCO	Tue, Sep 19, 1995	11.06	11.06	10.94	11.01
838	NYSE	MCO	Mon, Sep 18, 1995	11.04	11.08	10.97	11.04
837	NYSE	MCO	Fri, Sep 15, 1995	11.08	11.08	10.97	11.08
836	NYSE	MCO	Thu, Sep 14, 1995	11.01	11.08	10.94	11.08
835	NYSE	MCO	Wed, Sep 13, 1995	10.97	11.06	10.94	11.01
834	NYSE	MCO	Tue, Sep 12, 1995	11.01	11.01	10.90	10.97
833	NYSE	MCO	Mon, Sep 11, 1995	11.11	11.11	10.90	10.94
832	NYSE	MCO	Fri, Sep 8, 1995	11.11	11.13	11.01	11.08
831	NYSE	MCO	Thu, Sep 7, 1995	10.99	11.13	10.97	11.13
830	NYSE	MCO	Wed, Sep 6, 1995	10.92	11.01	10.90	10.99
829	NYSE	MCO	Tue, Sep 5, 1995	10.94	10.94	10.87	10.92
828	NYSE	MCO	Fri, Sep 1, 1995	10.87	10.97	10.85	10.92
827	NYSE	MCO	Thu, Aug 31, 1995	10.82	10.90	10.82	10.90
826	NYSE	MCO	Wed, Aug 30, 1995	10.90	10.92	10.85	10.87
825	NYSE	MCO	Tue, Aug 29, 1995	10.94	10.97	10.90	10.92
824	NYSE	MCO	Mon, Aug 28, 1995	10.97	11.01	10.90	10.92
823	NYSE	MCO	Fri, Aug 25, 1995	10.94	10.99	10.90	10.92
822	NYSE	MCO	Thu, Aug 24, 1995	10.87	10.94	10.85	10.90
821	NYSE	MCO	Wed, Aug 23, 1995	10.92	10.94	10.85	10.85
820	NYSE	MCO	Tue, Aug 22, 1995	10.99	10.99	10.87	10.90
819	NYSE	MCO	Mon, Aug 21, 1995	10.90	10.99	10.90	10.99
818	NYSE	MCO	Fri, Aug 18, 1995	10.85	10.92	10.80	10.85
817	NYSE	MCO	Thu, Aug 17, 1995	10.90	10.92	10.78	10.85
816	NYSE	MCO	Wed, Aug 16, 1995	10.82	10.99	10.80	10.94
815	NYSE	MCO	Tue, Aug 15, 1995	10.94	10.94	10.85	10.92
814	NYSE	MCO	Mon, Aug 14, 1995	10.87	10.94	10.85	10.94
813	NYSE	MCO	Fri, Aug 11, 1995	10.94	10.94	10.85	10.87
812	NYSE	MCO	Thu, Aug 10, 1995	10.87	10.97	10.85	10.92
811	NYSE	MCO	Wed, Aug 9, 1995	10.90	10.92	10.82	10.87
810	NYSE	MCO	Tue, Aug 8, 1995	10.85	10.92	10.82	10.92
809	NYSE	MCO	Mon, Aug 7, 1995	10.99	11.01	10.78	10.82
808	NYSE	MCO	Fri, Aug 4, 1995	10.73	10.73	10.57	10.66
807	NYSE	MCO	Thu, Aug 3, 1995	10.47	10.68	10.47	10.68
806	NYSE	MCO	Wed, Aug 2, 1995	10.61	10.66	10.47	10.50
805	NYSE	MCO	Tue, Aug 1, 1995	10.54	10.61	10.47	10.57
804	NYSE	MCO	Mon, Jul 31, 1995	10.47	10.61	10.45	10.59
803	NYSE	MCO	Fri, Jul 28, 1995	10.64	10.64	10.42	10.52
802	NYSE	MCO	Thu, Jul 27, 1995	10.42	10.64	10.42	10.64
801	NYSE	MCO	Wed, Jul 26, 1995	10.45	10.50	10.40	10.47
800	NYSE	MCO	Tue, Jul 25, 1995	10.28	10.50	10.28	10.47
799	NYSE	MCO	Mon, Jul 24, 1995	10.07	10.33	10.05	10.33
798	NYSE	MCO	Fri, Jul 21, 1995	9.93	10.12	9.93	10.10
797	NYSE	MCO	Thu, Jul 20, 1995	9.67	10.02	9.67	9.98
796	NYSE	MCO	Wed, Jul 19, 1995	9.81	9.86	9.60	9.72
795	NYSE	MCO	Tue, Jul 18, 1995	9.95	9.95	9.79	9.81
794	NYSE	MCO	Mon, Jul 17, 1995	9.91	9.98	9.88	9.93
793	NYSE	MCO	Fri, Jul 14, 1995	9.91	10.00	9.88	9.95
792	NYSE	MCO	Thu, Jul 13, 1995	10.05	10.07	9.86	9.93
791	NYSE	MCO	Wed, Jul 12, 1995	9.98	10.10	9.91	10.07
790	NYSE	MCO	Tue, Jul 11, 1995	9.98	10.00	9.91	9.93
789	NYSE	MCO	Mon, Jul 10, 1995	9.93	10.00	9.91	9.98
788	NYSE	MCO	Fri, Jul 7, 1995	9.93	10.00	9.91	9.98
787	NYSE	MCO	Thu, Jul 6, 1995	9.79	9.88	9.79	9.88
786	NYSE	MCO	Wed, Jul 5, 1995	9.91	9.91	9.79	9.84
785	NYSE	MCO	Mon, Jul 3, 1995	9.91	9.91	9.81	9.86
784	NYSE	MCO	Fri, Jun 30, 1995	9.93	9.95	9.86	9.88
783	NYSE	MCO	Thu, Jun 29, 1995	9.98	9.98	9.84	9.88
782	NYSE	MCO	Wed, Jun 28, 1995	10.05	10.10	9.86	9.93
781	NYSE	MCO	Tue, Jun 27, 1995	10.14	10.14	10.02	10.07
780	NYSE	MCO	Mon, Jun 26, 1995	10.28	10.31	9.93	10.12
779	NYSE	MCO	Fri, Jun 23, 1995	10.26	10.26	10.14	10.24
778	NYSE	MCO	Thu, Jun 22, 1995	10.12	10.28	10.12	10.21
777	NYSE	MCO	Wed, Jun 21, 1995	10.17	10.19	10.07	10.07
776	NYSE	MCO	Tue, Jun 20, 1995	10.17	10.24	10.14	10.17
775	NYSE	MCO	Mon, Jun 19, 1995	10.05	10.12	10.02	10.12
774	NYSE	MCO	Fri, Jun 16, 1995	10.14	10.17	10.02	10.05
773	NYSE	MCO	Thu, Jun 15, 1995	10.05	10.21	10.05	10.17
772	NYSE	MCO	Wed, Jun 14, 1995	9.98	10.05	9.93	10.05
771	NYSE	MCO	Tue, Jun 13, 1995	10.10	10.14	9.98	10.02
770	NYSE	MCO	Mon, Jun 12, 1995	9.95	10.07	9.88	10.07
769	NYSE	MCO	Fri, Jun 9, 1995	9.93	9.95	9.86	9.93
768	NYSE	MCO	Thu, Jun 8, 1995	9.98	9.98	9.93	9.95
767	NYSE	MCO	Wed, Jun 7, 1995	9.93	10.00	9.91	9.98
766	NYSE	MCO	Tue, Jun 6, 1995	9.98	9.98	9.91	9.98
765	NYSE	MCO	Mon, Jun 5, 1995	9.91	10.00	9.88	9.98
764	NYSE	MCO	Fri, Jun 2, 1995	9.98	10.07	9.91	9.93
763	NYSE	MCO	Thu, Jun 1, 1995	10.02	10.05	9.95	9.98
762	NYSE	MCO	Wed, May 31, 1995	9.93	9.98	9.88	9.98
761	NYSE	MCO	Tue, May 30, 1995	9.98	10.02	9.93	9.95
760	NYSE	MCO	Fri, May 26, 1995	10.02	10.02	9.88	10.00
759	NYSE	MCO	Thu, May 25, 1995	10.07	10.07	9.98	10.07
758	NYSE	MCO	Wed, May 24, 1995	10.21	10.24	10.12	10.14
757	NYSE	MCO	Tue, May 23, 1995	10.14	10.21	10.14	10.21
756	NYSE	MCO	Mon, May 22, 1995	10.07	10.17	10.05	10.10
755	NYSE	MCO	Fri, May 19, 1995	10.02	10.10	10.00	10.10
754	NYSE	MCO	Thu, May 18, 1995	10.19	10.21	10.10	10.10
753	NYSE	MCO	Wed, May 17, 1995	10.21	10.26	10.12	10.26
752	NYSE	MCO	Tue, May 16, 1995	10.21	10.24	10.19	10.24
751	NYSE	MCO	Mon, May 15, 1995	10.19	10.24	10.14	10.17
750	NYSE	MCO	Fri, May 12, 1995	10.38	10.38	10.31	10.35
749	NYSE	MCO	Thu, May 11, 1995	10.24	10.45	10.21	10.38
748	NYSE	MCO	Wed, May 10, 1995	10.21	10.24	10.17	10.21
747	NYSE	MCO	Tue, May 9, 1995	10.21	10.24	10.14	10.17
746	NYSE	MCO	Mon, May 8, 1995	10.00	10.19	9.98	10.17
745	NYSE	MCO	Fri, May 5, 1995	10.07	10.07	9.88	9.95
744	NYSE	MCO	Thu, May 4, 1995	9.91	9.95	9.88	9.95
743	NYSE	MCO	Wed, May 3, 1995	9.86	9.93	9.84	9.88
742	NYSE	MCO	Tue, May 2, 1995	9.77	9.88	9.77	9.84
741	NYSE	MCO	Mon, May 1, 1995	9.77	9.86	9.77	9.79
740	NYSE	MCO	Fri, Apr 28, 1995	9.79	9.84	9.72	9.84
739	NYSE	MCO	Thu, Apr 27, 1995	9.81	9.84	9.74	9.84
738	NYSE	MCO	Wed, Apr 26, 1995	9.79	9.93	9.77	9.86
737	NYSE	MCO	Tue, Apr 25, 1995	9.81	9.81	9.72	9.81
736	NYSE	MCO	Mon, Apr 24, 1995	9.72	9.91	9.70	9.86
735	NYSE	MCO	Fri, Apr 21, 1995	9.62	9.81	9.58	9.70
734	NYSE	MCO	Thu, Apr 20, 1995	9.60	9.62	9.55	9.55
733	NYSE	MCO	Wed, Apr 19, 1995	9.84	9.86	9.51	9.58
732	NYSE	MCO	Tue, Apr 18, 1995	9.88	10.07	9.79	9.79
731	NYSE	MCO	Mon, Apr 17, 1995	9.84	10.02	9.84	9.88
730	NYSE	MCO	Thu, Apr 13, 1995	10.00	10.05	9.88	9.91
729	NYSE	MCO	Wed, Apr 12, 1995	9.93	10.02	9.93	10.00
728	NYSE	MCO	Tue, Apr 11, 1995	10.10	10.12	9.93	9.98
727	NYSE	MCO	Mon, Apr 10, 1995	10.14	10.14	10.02	10.02
726	NYSE	MCO	Fri, Apr 7, 1995	9.98	10.14	9.95	10.14
725	NYSE	MCO	Thu, Apr 6, 1995	9.98	10.02	9.95	10.00
724	NYSE	MCO	Wed, Apr 5, 1995	10.14	10.14	9.95	9.98
723	NYSE	MCO	Tue, Apr 4, 1995	9.95	10.17	9.95	10.17
722	NYSE	MCO	Mon, Apr 3, 1995	9.93	9.95	9.88	9.93
721	NYSE	MCO	Fri, Mar 31, 1995	9.91	9.93	9.84	9.91
720	NYSE	MCO	Thu, Mar 30, 1995	9.93	10.00	9.88	9.95
719	NYSE	MCO	Wed, Mar 29, 1995	9.86	10.00	9.84	9.91
718	NYSE	MCO	Tue, Mar 28, 1995	9.98	9.98	9.91	9.93
717	NYSE	MCO	Mon, Mar 27, 1995	10.05	10.05	9.93	9.93
716	NYSE	MCO	Fri, Mar 24, 1995	10.05	10.10	10.00	10.00
715	NYSE	MCO	Thu, Mar 23, 1995	9.93	10.02	9.91	10.02
714	NYSE	MCO	Wed, Mar 22, 1995	10.00	10.00	9.91	9.95
713	NYSE	MCO	Tue, Mar 21, 1995	9.98	10.10	9.95	9.98
712	NYSE	MCO	Mon, Mar 20, 1995	10.00	10.05	9.95	10.05
711	NYSE	MCO	Fri, Mar 17, 1995	10.07	10.07	9.95	9.98
710	NYSE	MCO	Thu, Mar 16, 1995	10.05	10.07	10.00	10.05
709	NYSE	MCO	Wed, Mar 15, 1995	10.10	10.14	10.00	10.05
708	NYSE	MCO	Tue, Mar 14, 1995	10.10	10.19	10.10	10.14
707	NYSE	MCO	Mon, Mar 13, 1995	9.93	10.10	9.93	10.07
706	NYSE	MCO	Fri, Mar 10, 1995	9.91	9.95	9.81	9.95
705	NYSE	MCO	Thu, Mar 9, 1995	9.91	9.91	9.84	9.86
704	NYSE	MCO	Wed, Mar 8, 1995	9.88	9.95	9.86	9.91
703	NYSE	MCO	Tue, Mar 7, 1995	9.91	9.91	9.62	9.88
702	NYSE	MCO	Mon, Mar 6, 1995	9.98	9.98	9.86	9.93
701	NYSE	MCO	Fri, Mar 3, 1995	9.91	10.02	9.91	10.00
700	NYSE	MCO	Thu, Mar 2, 1995	9.91	9.95	9.79	9.95
699	NYSE	MCO	Wed, Mar 1, 1995	9.74	9.93	9.74	9.91
698	NYSE	MCO	Tue, Feb 28, 1995	9.60	9.74	9.60	9.74
697	NYSE	MCO	Mon, Feb 27, 1995	9.65	9.67	9.60	9.65
696	NYSE	MCO	Fri, Feb 24, 1995	9.58	9.65	9.55	9.65
695	NYSE	MCO	Thu, Feb 23, 1995	9.65	9.67	9.51	9.55
694	NYSE	MCO	Wed, Feb 22, 1995	9.51	9.60	9.51	9.55
693	NYSE	MCO	Tue, Feb 21, 1995	9.70	9.72	9.53	9.55
692	NYSE	MCO	Fri, Feb 17, 1995	9.74	9.74	9.60	9.67
691	NYSE	MCO	Thu, Feb 16, 1995	9.51	9.60	9.51	9.58
690	NYSE	MCO	Wed, Feb 15, 1995	9.53	9.60	9.46	9.53
689	NYSE	MCO	Tue, Feb 14, 1995	9.48	9.53	9.44	9.51
688	NYSE	MCO	Mon, Feb 13, 1995	9.60	9.60	9.48	9.48
687	NYSE	MCO	Fri, Feb 10, 1995	9.65	9.65	9.53	9.60
686	NYSE	MCO	Thu, Feb 9, 1995	9.55	9.65	9.44	9.65
685	NYSE	MCO	Wed, Feb 8, 1995	9.55	9.70	9.51	9.58
684	NYSE	MCO	Tue, Feb 7, 1995	9.48	9.60	9.48	9.60
683	NYSE	MCO	Mon, Feb 6, 1995	9.37	9.46	9.29	9.41
682	NYSE	MCO	Fri, Feb 3, 1995	9.25	9.44	9.25	9.39
681	NYSE	MCO	Thu, Feb 2, 1995	9.25	9.29	9.18	9.25
680	NYSE	MCO	Wed, Feb 1, 1995	9.39	9.41	9.18	9.22
679	NYSE	MCO	Tue, Jan 31, 1995	9.29	9.41	9.29	9.41
678	NYSE	MCO	Mon, Jan 30, 1995	9.29	9.32	9.20	9.32
677	NYSE	MCO	Fri, Jan 27, 1995	9.44	9.51	9.20	9.25
676	NYSE	MCO	Thu, Jan 26, 1995	9.22	9.48	9.13	9.41
675	NYSE	MCO	Wed, Jan 25, 1995	10.10	10.17	10.10	10.12
674	NYSE	MCO	Tue, Jan 24, 1995	10.05	10.14	9.98	10.10
673	NYSE	MCO	Mon, Jan 23, 1995	9.95	10.07	9.93	10.02
672	NYSE	MCO	Fri, Jan 20, 1995	9.95	10.02	9.93	9.98
671	NYSE	MCO	Thu, Jan 19, 1995	9.95	9.95	9.91	9.95
670	NYSE	MCO	Wed, Jan 18, 1995	10.14	10.17	10.02	10.02
669	NYSE	MCO	Tue, Jan 17, 1995	10.14	10.24	10.14	10.17
668	NYSE	MCO	Mon, Jan 16, 1995	10.10	10.17	10.07	10.14
667	NYSE	MCO	Fri, Jan 13, 1995	10.05	10.10	10.02	10.05
666	NYSE	MCO	Thu, Jan 12, 1995	10.07	10.10	9.98	10.00
665	NYSE	MCO	Wed, Jan 11, 1995	10.26	10.26	10.02	10.12
664	NYSE	MCO	Tue, Jan 10, 1995	10.28	10.31	10.21	10.21
663	NYSE	MCO	Mon, Jan 9, 1995	10.26	10.28	10.19	10.26
662	NYSE	MCO	Fri, Jan 6, 1995	10.28	10.40	10.26	10.26
661	NYSE	MCO	Thu, Jan 5, 1995	10.17	10.28	10.12	10.28
660	NYSE	MCO	Wed, Jan 4, 1995	10.33	10.35	10.19	10.26
659	NYSE	MCO	Tue, Jan 3, 1995	10.35	10.40	10.24	10.28
658	NYSE	MCO	Fri, Dec 30, 1994	10.35	10.38	10.26	10.35
657	NYSE	MCO	Thu, Dec 29, 1994	10.31	10.40	10.31	10.38
656	NYSE	MCO	Wed, Dec 28, 1994	10.31	10.31	10.14	10.31
655	NYSE	MCO	Tue, Dec 27, 1994	10.19	10.31	10.19	10.31
654	NYSE	MCO	Fri, Dec 23, 1994	10.26	10.28	10.14	10.17
653	NYSE	MCO	Thu, Dec 22, 1994	10.21	10.31	10.17	10.28
652	NYSE	MCO	Wed, Dec 21, 1994	10.17	10.26	10.14	10.17
651	NYSE	MCO	Tue, Dec 20, 1994	10.12	10.17	10.10	10.17
650	NYSE	MCO	Mon, Dec 19, 1994	9.84	10.14	9.84	10.10
649	NYSE	MCO	Fri, Dec 16, 1994	10.05	10.05	9.93	9.98
648	NYSE	MCO	Thu, Dec 15, 1994	9.88	10.02	9.84	9.98
647	NYSE	MCO	Wed, Dec 14, 1994	9.93	9.98	9.86	9.95
646	NYSE	MCO	Tue, Dec 13, 1994	9.79	9.95	9.79	9.93
645	NYSE	MCO	Mon, Dec 12, 1994	9.81	9.86	9.77	9.84
644	NYSE	MCO	Fri, Dec 9, 1994	9.79	9.84	9.77	9.84
643	NYSE	MCO	Thu, Dec 8, 1994	9.84	9.88	9.79	9.84
642	NYSE	MCO	Wed, Dec 7, 1994	9.86	9.88	9.77	9.81
641	NYSE	MCO	Tue, Dec 6, 1994	9.91	9.93	9.81	9.91
640	NYSE	MCO	Mon, Dec 5, 1994	10.00	10.07	9.88	9.91
639	NYSE	MCO	Fri, Dec 2, 1994	9.91	9.95	9.81	9.95
638	NYSE	MCO	Thu, Dec 1, 1994	10.00	10.00	9.86	9.88
637	NYSE	MCO	Wed, Nov 30, 1994	9.95	10.00	9.93	9.95
636	NYSE	MCO	Tue, Nov 29, 1994	10.05	10.07	9.93	9.98
635	NYSE	MCO	Mon, Nov 28, 1994	9.93	10.07	9.93	10.05
634	NYSE	MCO	Fri, Nov 25, 1994	9.98	10.00	9.95	9.95
633	NYSE	MCO	Wed, Nov 23, 1994	9.93	9.98	9.77	9.95
632	NYSE	MCO	Tue, Nov 22, 1994	10.05	10.12	9.93	9.93
631	NYSE	MCO	Mon, Nov 21, 1994	10.33	10.33	10.02	10.05
630	NYSE	MCO	Fri, Nov 18, 1994	10.38	10.40	10.26	10.33
629	NYSE	MCO	Thu, Nov 17, 1994	10.52	10.52	10.33	10.40
628	NYSE	MCO	Wed, Nov 16, 1994	10.54	10.57	10.47	10.52
627	NYSE	MCO	Tue, Nov 15, 1994	10.52	10.59	10.45	10.52
626	NYSE	MCO	Mon, Nov 14, 1994	10.52	10.59	10.50	10.57
625	NYSE	MCO	Fri, Nov 11, 1994	10.66	10.73	10.64	10.66
624	NYSE	MCO	Thu, Nov 10, 1994	10.64	10.71	10.61	10.68
623	NYSE	MCO	Wed, Nov 9, 1994	10.71	10.73	10.57	10.61
622	NYSE	MCO	Tue, Nov 8, 1994	10.66	10.68	10.45	10.52
621	NYSE	MCO	Mon, Nov 7, 1994	10.73	10.73	10.66	10.71
620	NYSE	MCO	Fri, Nov 4, 1994	10.92	10.94	10.78	10.78
619	NYSE	MCO	Thu, Nov 3, 1994	10.92	10.97	10.85	10.90
618	NYSE	MCO	Wed, Nov 2, 1994	10.97	10.97	10.92	10.92
617	NYSE	MCO	Tue, Nov 1, 1994	10.97	11.06	10.92	10.97
616	NYSE	MCO	Mon, Oct 31, 1994	10.90	11.04	10.90	11.04
615	NYSE	MCO	Fri, Oct 28, 1994	10.78	10.92	10.78	10.90
614	NYSE	MCO	Thu, Oct 27, 1994	10.90	10.92	10.71	10.78
613	NYSE	MCO	Wed, Oct 26, 1994	10.97	10.97	10.90	10.90
612	NYSE	MCO	Tue, Oct 25, 1994	10.90	11.01	10.87	10.97
611	NYSE	MCO	Mon, Oct 24, 1994	10.94	10.97	10.90	10.94
610	NYSE	MCO	Fri, Oct 21, 1994	10.97	11.01	10.94	10.97
609	NYSE	MCO	Thu, Oct 20, 1994	11.15	11.18	10.99	11.01
608	NYSE	MCO	Wed, Oct 19, 1994	11.20	11.32	11.18	11.27
607	NYSE	MCO	Tue, Oct 18, 1994	11.11	11.22	11.02	11.20
606	NYSE	MCO	Mon, Oct 17, 1994	11.20	11.20	11.15	11.18
605	NYSE	MCO	Fri, Oct 14, 1994	11.25	11.25	11.08	11.15
604	NYSE	MCO	Thu, Oct 13, 1994	11.25	11.44	11.18	11.20
603	NYSE	MCO	Wed, Oct 12, 1994	11.18	11.25	11.11	11.20
602	NYSE	MCO	Tue, Oct 11, 1994	10.97	11.18	10.97	11.13
601	NYSE	MCO	Mon, Oct 10, 1994	10.97	10.97	10.92	10.97
600	NYSE	MCO	Fri, Oct 7, 1994	10.87	11.04	10.87	10.97
599	NYSE	MCO	Thu, Oct 6, 1994	10.87	10.92	10.87	10.87
598	NYSE	MCO	Wed, Oct 5, 1994	10.87	10.94	10.85	10.87
597	NYSE	MCO	Tue, Oct 4, 1994	10.85	10.94	10.82	10.85
596	NYSE	MCO	Mon, Oct 3, 1994	10.80	10.85	10.71	10.82
595	NYSE	MCO	Fri, Sep 30, 1994	10.94	10.94	10.80	10.82
594	NYSE	MCO	Thu, Sep 29, 1994	11.01	11.04	10.85	10.92
593	NYSE	MCO	Wed, Sep 28, 1994	10.85	11.11	10.85	11.04
592	NYSE	MCO	Tue, Sep 27, 1994	10.90	10.92	10.87	10.90
591	NYSE	MCO	Mon, Sep 26, 1994	10.90	10.94	10.87	10.90
590	NYSE	MCO	Fri, Sep 23, 1994	10.97	11.01	10.92	10.97
589	NYSE	MCO	Thu, Sep 22, 1994	11.04	11.06	10.92	10.99
588	NYSE	MCO	Wed, Sep 21, 1994	11.08	11.08	10.97	11.04
587	NYSE	MCO	Tue, Sep 20, 1994	11.06	11.15	10.94	11.11
586	NYSE	MCO	Mon, Sep 19, 1994	11.11	11.15	11.06	11.11
585	NYSE	MCO	Fri, Sep 16, 1994	11.08	11.13	11.06	11.08
584	NYSE	MCO	Thu, Sep 15, 1994	11.06	11.15	11.06	11.15
583	NYSE	MCO	Wed, Sep 14, 1994	10.92	11.04	10.92	11.01
582	NYSE	MCO	Tue, Sep 13, 1994	10.90	10.99	10.90	10.97
581	NYSE	MCO	Mon, Sep 12, 1994	10.92	10.92	10.85	10.87
580	NYSE	MCO	Fri, Sep 9, 1994	10.97	10.99	10.87	10.92
579	NYSE	MCO	Thu, Sep 8, 1994	10.90	11.04	10.90	11.01
578	NYSE	MCO	Wed, Sep 7, 1994	10.92	10.92	10.85	10.90
577	NYSE	MCO	Tue, Sep 6, 1994	10.94	10.94	10.87	10.92
576	NYSE	MCO	Fri, Sep 2, 1994	10.85	10.92	10.78	10.90
575	NYSE	MCO	Thu, Sep 1, 1994	10.87	10.92	10.78	10.80
574	NYSE	MCO	Wed, Aug 31, 1994	10.97	11.01	10.82	10.85
573	NYSE	MCO	Tue, Aug 30, 1994	10.90	10.99	10.73	10.94
572	NYSE	MCO	Mon, Aug 29, 1994	10.92	10.99	10.82	10.85
571	NYSE	MCO	Fri, Aug 26, 1994	10.75	10.92	10.73	10.87
570	NYSE	MCO	Thu, Aug 25, 1994	10.90	10.92	10.71	10.71
569	NYSE	MCO	Wed, Aug 24, 1994	10.80	10.92	10.73	10.92
568	NYSE	MCO	Tue, Aug 23, 1994	10.68	10.78	10.59	10.75
567	NYSE	MCO	Mon, Aug 22, 1994	10.57	10.71	10.54	10.71
566	NYSE	MCO	Fri, Aug 19, 1994	10.73	10.73	10.59	10.61
565	NYSE	MCO	Thu, Aug 18, 1994	10.71	10.78	10.68	10.68
564	NYSE	MCO	Wed, Aug 17, 1994	10.68	10.73	10.57	10.71
563	NYSE	MCO	Tue, Aug 16, 1994	10.73	10.73	10.57	10.68
562	NYSE	MCO	Mon, Aug 15, 1994	10.66	10.75	10.66	10.73
561	NYSE	MCO	Fri, Aug 12, 1994	10.73	10.80	10.73	10.78
560	NYSE	MCO	Thu, Aug 11, 1994	10.85	10.85	10.75	10.75
559	NYSE	MCO	Wed, Aug 10, 1994	10.87	10.87	10.82	10.82
558	NYSE	MCO	Tue, Aug 9, 1994	10.90	10.90	10.87	10.90
557	NYSE	MCO	Mon, Aug 8, 1994	10.90	10.94	10.87	10.90
556	NYSE	MCO	Fri, Aug 5, 1994	10.94	10.94	10.87	10.90
555	NYSE	MCO	Thu, Aug 4, 1994	10.92	11.01	10.90	10.92
554	NYSE	MCO	Wed, Aug 3, 1994	10.87	10.92	10.87	10.90
553	NYSE	MCO	Tue, Aug 2, 1994	10.92	10.94	10.87	10.87
552	NYSE	MCO	Mon, Aug 1, 1994	10.92	10.92	10.87	10.92
551	NYSE	MCO	Fri, Jul 29, 1994	10.99	10.99	10.87	10.90
550	NYSE	MCO	Thu, Jul 28, 1994	10.92	11.01	10.90	10.99
549	NYSE	MCO	Wed, Jul 27, 1994	10.90	10.92	10.78	10.87
548	NYSE	MCO	Tue, Jul 26, 1994	11.04	11.06	10.90	10.92
547	NYSE	MCO	Mon, Jul 25, 1994	11.01	11.13	11.01	11.06
546	NYSE	MCO	Fri, Jul 22, 1994	10.94	11.04	10.92	11.04
545	NYSE	MCO	Thu, Jul 21, 1994	10.92	10.99	10.92	10.92
544	NYSE	MCO	Wed, Jul 20, 1994	10.85	10.97	10.85	10.94
543	NYSE	MCO	Tue, Jul 19, 1994	10.80	10.92	10.78	10.85
542	NYSE	MCO	Mon, Jul 18, 1994	10.80	10.92	10.75	10.87
541	NYSE	MCO	Fri, Jul 15, 1994	10.73	10.82	10.73	10.78
540	NYSE	MCO	Thu, Jul 14, 1994	10.71	10.75	10.66	10.75
539	NYSE	MCO	Wed, Jul 13, 1994	10.71	10.73	10.66	10.68
538	NYSE	MCO	Tue, Jul 12, 1994	10.82	10.82	10.68	10.75
537	NYSE	MCO	Mon, Jul 11, 1994	10.87	10.97	10.80	10.82
536	NYSE	MCO	Fri, Jul 8, 1994	10.73	10.82	10.73	10.82
535	NYSE	MCO	Thu, Jul 7, 1994	10.59	10.82	10.54	10.78
534	NYSE	MCO	Wed, Jul 6, 1994	10.50	10.61	10.47	10.57
533	NYSE	MCO	Tue, Jul 5, 1994	10.50	10.52	10.45	10.50
532	NYSE	MCO	Fri, Jul 1, 1994	10.54	10.59	10.47	10.54
531	NYSE	MCO	Thu, Jun 30, 1994	10.59	10.59	10.40	10.45
530	NYSE	MCO	Wed, Jun 29, 1994	10.57	10.64	10.50	10.54
529	NYSE	MCO	Tue, Jun 28, 1994	10.66	10.66	10.52	10.52
528	NYSE	MCO	Mon, Jun 27, 1994	10.61	10.66	10.61	10.64
527	NYSE	MCO	Fri, Jun 24, 1994	10.59	10.68	10.54	10.64
526	NYSE	MCO	Thu, Jun 23, 1994	10.66	10.68	10.59	10.59
525	NYSE	MCO	Wed, Jun 22, 1994	10.66	10.66	10.61	10.64
524	NYSE	MCO	Tue, Jun 21, 1994	10.59	10.68	10.59	10.64
523	NYSE	MCO	Mon, Jun 20, 1994	10.59	10.66	10.57	10.59
522	NYSE	MCO	Fri, Jun 17, 1994	10.78	10.78	10.57	10.57
521	NYSE	MCO	Thu, Jun 16, 1994	10.82	10.85	10.75	10.80
520	NYSE	MCO	Wed, Jun 15, 1994	10.82	10.82	10.75	10.78
519	NYSE	MCO	Tue, Jun 14, 1994	10.82	10.87	10.80	10.82
518	NYSE	MCO	Mon, Jun 13, 1994	10.90	10.90	10.78	10.82
517	NYSE	MCO	Fri, Jun 10, 1994	10.82	10.90	10.80	10.90
516	NYSE	MCO	Thu, Jun 9, 1994	10.92	10.92	10.80	10.82
515	NYSE	MCO	Wed, Jun 8, 1994	10.82	10.99	10.80	10.97
514	NYSE	MCO	Tue, Jun 7, 1994	10.78	10.82	10.75	10.78
513	NYSE	MCO	Mon, Jun 6, 1994	10.68	10.87	10.66	10.80
512	NYSE	MCO	Fri, Jun 3, 1994	10.80	10.85	10.75	10.75
511	NYSE	MCO	Thu, Jun 2, 1994	10.87	10.92	10.80	10.82
510	NYSE	MCO	Wed, Jun 1, 1994	10.94	11.04	10.92	10.92
509	NYSE	MCO	Tue, May 31, 1994	10.90	10.99	10.87	10.97
508	NYSE	MCO	Fri, May 27, 1994	10.85	10.97	10.82	10.92
507	NYSE	MCO	Thu, May 26, 1994	10.80	10.94	10.80	10.90
506	NYSE	MCO	Wed, May 25, 1994	10.68	10.87	10.68	10.82
505	NYSE	MCO	Tue, May 24, 1994	10.59	10.75	10.59	10.73
504	NYSE	MCO	Mon, May 23, 1994	10.61	10.64	10.54	10.61
503	NYSE	MCO	Fri, May 20, 1994	10.64	10.64	10.59	10.61
502	NYSE	MCO	Thu, May 19, 1994	10.64	10.68	10.61	10.64
501	NYSE	MCO	Wed, May 18, 1994	10.61	10.68	10.59	10.64
500	NYSE	MCO	Tue, May 17, 1994	10.64	10.73	10.52	10.59
499	NYSE	MCO	Mon, May 16, 1994	10.68	10.68	10.57	10.61
498	NYSE	MCO	Fri, May 13, 1994	10.78	10.87	10.71	10.78
497	NYSE	MCO	Thu, May 12, 1994	10.78	10.85	10.78	10.80
496	NYSE	MCO	Wed, May 11, 1994	10.92	10.92	10.78	10.80
495	NYSE	MCO	Tue, May 10, 1994	10.85	10.97	10.82	10.94
494	NYSE	MCO	Mon, May 9, 1994	10.94	11.04	10.82	10.82
493	NYSE	MCO	Fri, May 6, 1994	10.97	10.99	10.90	10.94
492	NYSE	MCO	Thu, May 5, 1994	11.04	11.06	10.97	10.97
491	NYSE	MCO	Wed, May 4, 1994	11.08	11.08	10.99	11.04
490	NYSE	MCO	Tue, May 3, 1994	11.15	11.22	11.08	11.13
489	NYSE	MCO	Mon, May 2, 1994	11.06	11.25	10.97	11.20
488	NYSE	MCO	Fri, Apr 29, 1994	11.04	11.25	11.04	11.06
487	NYSE	MCO	Thu, Apr 28, 1994	11.08	11.13	10.99	11.06
486	NYSE	MCO	Tue, Apr 26, 1994	11.01	11.22	11.01	11.18
485	NYSE	MCO	Mon, Apr 25, 1994	10.97	11.06	10.90	11.04
484	NYSE	MCO	Fri, Apr 22, 1994	10.99	11.13	10.97	11.01
483	NYSE	MCO	Thu, Apr 21, 1994	10.78	11.04	10.75	10.99
482	NYSE	MCO	Wed, Apr 20, 1994	10.66	10.82	10.59	10.80
481	NYSE	MCO	Tue, Apr 19, 1994	10.68	10.71	10.59	10.68
480	NYSE	MCO	Mon, Apr 18, 1994	10.71	10.78	10.66	10.68
479	NYSE	MCO	Fri, Apr 15, 1994	10.82	10.94	10.73	10.73
478	NYSE	MCO	Thu, Apr 14, 1994	10.66	10.82	10.64	10.73
477	NYSE	MCO	Wed, Apr 13, 1994	10.66	10.80	10.59	10.71
476	NYSE	MCO	Tue, Apr 12, 1994	10.71	10.75	10.54	10.68
475	NYSE	MCO	Mon, Apr 11, 1994	10.75	10.80	10.66	10.71
474	NYSE	MCO	Fri, Apr 8, 1994	10.82	10.82	10.73	10.80
473	NYSE	MCO	Thu, Apr 7, 1994	10.92	10.99	10.82	10.82
472	NYSE	MCO	Wed, Apr 6, 1994	10.87	10.99	10.80	10.94
471	NYSE	MCO	Tue, Apr 5, 1994	10.78	10.94	10.75	10.87
470	NYSE	MCO	Mon, Apr 4, 1994	10.73	10.99	10.73	10.75
469	NYSE	MCO	Thu, Mar 31, 1994	11.20	11.22	10.90	11.06
468	NYSE	MCO	Wed, Mar 30, 1994	11.34	11.37	11.25	11.25
467	NYSE	MCO	Tue, Mar 29, 1994	11.46	11.48	11.39	11.39
466	NYSE	MCO	Mon, Mar 28, 1994	11.48	11.48	11.44	11.48
465	NYSE	MCO	Fri, Mar 25, 1994	11.48	11.55	11.46	11.48
464	NYSE	MCO	Thu, Mar 24, 1994	11.58	11.62	11.48	11.48
463	NYSE	MCO	Wed, Mar 23, 1994	11.51	11.65	11.48	11.58
462	NYSE	MCO	Tue, Mar 22, 1994	11.51	11.58	11.46	11.51
461	NYSE	MCO	Mon, Mar 21, 1994	11.39	11.46	11.32	11.46
460	NYSE	MCO	Fri, Mar 18, 1994	11.30	11.39	11.27	11.37
459	NYSE	MCO	Thu, Mar 17, 1994	11.44	11.44	11.22	11.30
458	NYSE	MCO	Wed, Mar 16, 1994	11.44	11.44	11.27	11.41
457	NYSE	MCO	Tue, Mar 15, 1994	11.41	11.46	11.37	11.44
456	NYSE	MCO	Mon, Mar 14, 1994	11.25	11.41	11.25	11.39
455	NYSE	MCO	Fri, Mar 11, 1994	11.15	11.22	11.04	11.20
454	NYSE	MCO	Thu, Mar 10, 1994	11.22	11.27	11.08	11.13
453	NYSE	MCO	Wed, Mar 9, 1994	11.39	11.39	11.08	11.25
452	NYSE	MCO	Tue, Mar 8, 1994	11.44	11.46	11.37	11.39
451	NYSE	MCO	Mon, Mar 7, 1994	11.44	11.48	11.41	11.41
450	NYSE	MCO	Fri, Mar 4, 1994	11.44	11.53	11.41	11.46
449	NYSE	MCO	Thu, Mar 3, 1994	11.41	11.48	11.39	11.41
448	NYSE	MCO	Wed, Mar 2, 1994	11.44	11.48	11.41	11.44
447	NYSE	MCO	Tue, Mar 1, 1994	11.46	11.48	11.39	11.46
446	NYSE	MCO	Mon, Feb 28, 1994	11.48	11.55	11.46	11.46
445	NYSE	MCO	Fri, Feb 25, 1994	11.46	11.51	11.46	11.46
444	NYSE	MCO	Thu, Feb 24, 1994	11.58	11.60	11.48	11.48
443	NYSE	MCO	Wed, Feb 23, 1994	11.51	11.58	11.51	11.55
442	NYSE	MCO	Tue, Feb 22, 1994	11.58	11.58	11.48	11.55
441	NYSE	MCO	Fri, Feb 18, 1994	11.77	11.79	11.53	11.53
440	NYSE	MCO	Thu, Feb 17, 1994	11.81	11.84	11.67	11.74
439	NYSE	MCO	Wed, Feb 16, 1994	11.79	11.81	11.72	11.81
438	NYSE	MCO	Tue, Feb 15, 1994	11.70	11.81	11.70	11.77
437	NYSE	MCO	Mon, Feb 14, 1994	11.62	11.74	11.62	11.72
436	NYSE	MCO	Fri, Feb 11, 1994	11.65	11.72	11.62	11.72
435	NYSE	MCO	Thu, Feb 10, 1994	11.79	11.86	11.74	11.77
434	NYSE	MCO	Wed, Feb 9, 1994	11.77	11.88	11.72	11.84
433	NYSE	MCO	Tue, Feb 8, 1994	11.77	11.86	11.74	11.77
432	NYSE	MCO	Mon, Feb 7, 1994	11.60	11.79	11.60	11.77
431	NYSE	MCO	Fri, Feb 4, 1994	11.93	11.93	11.74	11.77
430	NYSE	MCO	Thu, Feb 3, 1994	11.98	12.00	11.88	11.91
429	NYSE	MCO	Wed, Feb 2, 1994	11.86	12.05	11.86	12.02
428	NYSE	MCO	Tue, Feb 1, 1994	11.88	11.91	11.86	11.88
427	NYSE	MCO	Mon, Jan 31, 1994	11.88	11.91	11.84	11.84
426	NYSE	MCO	Fri, Jan 28, 1994	11.88	11.88	11.77	11.84
425	NYSE	MCO	Thu, Jan 27, 1994	11.91	11.91	11.77	11.86
424	NYSE	MCO	Wed, Jan 26, 1994	11.88	11.93	11.86	11.88
423	NYSE	MCO	Tue, Jan 25, 1994	11.81	11.88	11.79	11.84
422	NYSE	MCO	Mon, Jan 24, 1994	11.84	11.86	11.79	11.84
421	NYSE	MCO	Fri, Jan 21, 1994	11.95	12.00	11.84	11.88
420	NYSE	MCO	Thu, Jan 20, 1994	11.60	11.88	11.60	11.86
419	NYSE	MCO	Wed, Jan 19, 1994	11.62	11.65	11.60	11.60
418	NYSE	MCO	Tue, Jan 18, 1994	11.67	11.72	11.58	11.62
417	NYSE	MCO	Mon, Jan 17, 1994	11.77	11.77	11.62	11.65
416	NYSE	MCO	Fri, Jan 14, 1994	11.67	11.77	11.65	11.77
415	NYSE	MCO	Thu, Jan 13, 1994	11.70	11.72	11.60	11.67
414	NYSE	MCO	Wed, Jan 12, 1994	11.70	11.72	11.58	11.70
413	NYSE	MCO	Tue, Jan 11, 1994	11.72	11.74	11.67	11.72
412	NYSE	MCO	Mon, Jan 10, 1994	11.48	11.86	11.48	11.74
411	NYSE	MCO	Fri, Jan 7, 1994	11.51	11.51	11.46	11.51
410	NYSE	MCO	Thu, Jan 6, 1994	11.53	11.58	11.48	11.48
409	NYSE	MCO	Wed, Jan 5, 1994	11.41	11.58	11.41	11.51
408	NYSE	MCO	Tue, Jan 4, 1994	11.48	11.58	11.41	11.44
407	NYSE	MCO	Mon, Jan 3, 1994	11.58	11.62	11.53	11.53
406	NYSE	MCO	Fri, Dec 31, 1993	11.60	11.67	11.60	11.60
405	NYSE	MCO	Thu, Dec 30, 1993	11.58	11.58	11.51	11.55
404	NYSE	MCO	Wed, Dec 29, 1993	11.67	11.67	11.58	11.58
403	NYSE	MCO	Tue, Dec 28, 1993	11.74	11.77	11.67	11.67
402	NYSE	MCO	Mon, Dec 27, 1993	11.72	11.77	11.70	11.77
401	NYSE	MCO	Thu, Dec 23, 1993	11.74	11.77	11.65	11.67
400	NYSE	MCO	Wed, Dec 22, 1993	11.65	11.72	11.62	11.70
399	NYSE	MCO	Tue, Dec 21, 1993	11.70	11.77	11.62	11.67
398	NYSE	MCO	Mon, Dec 20, 1993	11.72	11.79	11.72	11.74
397	NYSE	MCO	Fri, Dec 17, 1993	11.74	11.77	11.72	11.77
396	NYSE	MCO	Thu, Dec 16, 1993	11.74	11.81	11.70	11.72
395	NYSE	MCO	Wed, Dec 15, 1993	11.70	11.77	11.67	11.72
394	NYSE	MCO	Tue, Dec 14, 1993	11.81	11.84	11.65	11.72
393	NYSE	MCO	Mon, Dec 13, 1993	11.70	11.79	11.67	11.77
392	NYSE	MCO	Fri, Dec 10, 1993	11.70	11.77	11.70	11.72
391	NYSE	MCO	Thu, Dec 9, 1993	11.79	11.81	11.70	11.70
390	NYSE	MCO	Wed, Dec 8, 1993	11.88	11.91	11.79	11.81
389	NYSE	MCO	Tue, Dec 7, 1993	11.93	11.95	11.91	11.93
388	NYSE	MCO	Mon, Dec 6, 1993	11.91	11.95	11.91	11.93
387	NYSE	MCO	Fri, Dec 3, 1993	11.95	11.95	11.91	11.93
386	NYSE	MCO	Thu, Dec 2, 1993	11.91	11.95	11.88	11.95
385	NYSE	MCO	Wed, Dec 1, 1993	11.74	11.95	11.74	11.95
384	NYSE	MCO	Tue, Nov 30, 1993	11.93	11.93	11.72	11.74
383	NYSE	MCO	Mon, Nov 29, 1993	12.10	12.10	11.95	11.98
382	NYSE	MCO	Fri, Nov 26, 1993	12.07	12.07	12.02	12.05
381	NYSE	MCO	Wed, Nov 24, 1993	12.10	12.17	12.00	12.05
380	NYSE	MCO	Tue, Nov 23, 1993	12.02	12.10	11.95	12.10
379	NYSE	MCO	Mon, Nov 22, 1993	11.93	12.00	11.93	11.98
378	NYSE	MCO	Fri, Nov 19, 1993	12.12	12.12	11.91	12.00
377	NYSE	MCO	Thu, Nov 18, 1993	12.24	12.26	12.05	12.14
376	NYSE	MCO	Wed, Nov 17, 1993	12.42	12.45	12.21	12.31
375	NYSE	MCO	Tue, Nov 16, 1993	12.52	12.59	12.47	12.50
374	NYSE	MCO	Mon, Nov 15, 1993	12.50	12.54	12.47	12.52
373	NYSE	MCO	Fri, Nov 12, 1993	12.57	12.64	12.50	12.59
372	NYSE	MCO	Thu, Nov 11, 1993	12.64	12.71	12.54	12.54
371	NYSE	MCO	Wed, Nov 10, 1993	12.73	12.73	12.57	12.66
370	NYSE	MCO	Tue, Nov 9, 1993	12.47	12.80	12.45	12.71
369	NYSE	MCO	Mon, Nov 8, 1993	12.42	12.42	12.35	12.42
368	NYSE	MCO	Fri, Nov 5, 1993	12.66	12.73	12.40	12.47
367	NYSE	MCO	Thu, Nov 4, 1993	12.75	12.78	12.66	12.68
366	NYSE	MCO	Wed, Nov 3, 1993	12.54	12.90	12.54	12.80
365	NYSE	MCO	Tue, Nov 2, 1993	12.59	12.61	12.54	12.57
364	NYSE	MCO	Mon, Nov 1, 1993	12.57	12.66	12.54	12.59
363	NYSE	MCO	Fri, Oct 29, 1993	12.54	12.68	12.54	12.61
362	NYSE	MCO	Thu, Oct 28, 1993	12.47	12.59	12.47	12.54
361	NYSE	MCO	Wed, Oct 27, 1993	12.42	12.52	12.40	12.47
360	NYSE	MCO	Tue, Oct 26, 1993	12.40	12.57	12.40	12.45
359	NYSE	MCO	Mon, Oct 25, 1993	12.42	12.50	12.38	12.42
358	NYSE	MCO	Fri, Oct 22, 1993	12.47	12.61	12.40	12.40
357	NYSE	MCO	Thu, Oct 21, 1993	12.35	12.57	12.33	12.47
356	NYSE	MCO	Wed, Oct 20, 1993	12.35	12.52	12.33	12.38
355	NYSE	MCO	Tue, Oct 19, 1993	12.12	12.38	12.12	12.31
354	NYSE	MCO	Mon, Oct 18, 1993	11.88	12.07	11.84	12.05
353	NYSE	MCO	Fri, Oct 15, 1993	11.84	11.91	11.79	11.84
352	NYSE	MCO	Thu, Oct 14, 1993	11.86	11.88	11.72	11.79
351	NYSE	MCO	Wed, Oct 13, 1993	11.72	11.81	11.65	11.72
350	NYSE	MCO	Tue, Oct 12, 1993	11.51	11.74	11.41	11.70
349	NYSE	MCO	Mon, Oct 11, 1993	11.55	11.58	11.46	11.46
348	NYSE	MCO	Fri, Oct 8, 1993	11.58	11.65	11.46	11.53
347	NYSE	MCO	Thu, Oct 7, 1993	11.48	11.53	11.44	11.53
346	NYSE	MCO	Wed, Oct 6, 1993	11.53	11.53	11.44	11.48
345	NYSE	MCO	Tue, Oct 5, 1993	11.62	11.67	11.48	11.53
344	NYSE	MCO	Mon, Oct 4, 1993	11.81	11.81	11.60	11.60
343	NYSE	MCO	Fri, Oct 1, 1993	11.74	11.88	11.70	11.81
342	NYSE	MCO	Thu, Sep 30, 1993	11.81	11.86	11.74	11.77
341	NYSE	MCO	Wed, Sep 29, 1993	11.98	12.02	11.74	11.77
340	NYSE	MCO	Tue, Sep 28, 1993	12.14	12.14	12.00	12.00
339	NYSE	MCO	Mon, Sep 27, 1993	12.05	12.21	12.02	12.21
338	NYSE	MCO	Fri, Sep 24, 1993	11.86	11.98	11.86	11.98
337	NYSE	MCO	Thu, Sep 23, 1993	11.74	11.98	11.72	11.91
336	NYSE	MCO	Wed, Sep 22, 1993	11.62	11.72	11.60	11.70
335	NYSE	MCO	Tue, Sep 21, 1993	11.70	11.70	11.55	11.65
334	NYSE	MCO	Mon, Sep 20, 1993	11.60	11.70	11.60	11.67
333	NYSE	MCO	Fri, Sep 17, 1993	11.25	11.65	11.25	11.62
332	NYSE	MCO	Thu, Sep 16, 1993	11.48	11.55	11.46	11.51
331	NYSE	MCO	Wed, Sep 15, 1993	11.41	11.55	11.34	11.53
330	NYSE	MCO	Tue, Sep 14, 1993	11.53	11.55	11.44	11.44
329	NYSE	MCO	Mon, Sep 13, 1993	11.48	11.55	11.46	11.51
328	NYSE	MCO	Fri, Sep 10, 1993	11.46	11.48	11.41	11.44
327	NYSE	MCO	Thu, Sep 9, 1993	11.41	11.48	11.41	11.44
326	NYSE	MCO	Wed, Sep 8, 1993	11.51	11.53	11.44	11.48
325	NYSE	MCO	Tue, Sep 7, 1993	11.62	11.65	11.44	11.51
324	NYSE	MCO	Fri, Sep 3, 1993	11.65	11.65	11.60	11.65
323	NYSE	MCO	Thu, Sep 2, 1993	11.79	11.79	11.62	11.65
322	NYSE	MCO	Wed, Sep 1, 1993	11.70	11.79	11.67	11.79
321	NYSE	MCO	Tue, Aug 31, 1993	11.77	11.81	11.74	11.74
320	NYSE	MCO	Mon, Aug 30, 1993	11.70	11.74	11.67	11.74
319	NYSE	MCO	Fri, Aug 27, 1993	11.74	11.77	11.70	11.72
318	NYSE	MCO	Thu, Aug 26, 1993	11.65	11.70	11.58	11.70
317	NYSE	MCO	Wed, Aug 25, 1993	11.39	11.70	11.39	11.65
316	NYSE	MCO	Tue, Aug 24, 1993	11.22	11.39	11.18	11.39
315	NYSE	MCO	Mon, Aug 23, 1993	11.30	11.32	11.22	11.22
314	NYSE	MCO	Fri, Aug 20, 1993	11.34	11.34	11.30	11.30
313	NYSE	MCO	Thu, Aug 19, 1993	11.27	11.32	11.25	11.30
312	NYSE	MCO	Wed, Aug 18, 1993	11.22	11.34	11.22	11.32
311	NYSE	MCO	Tue, Aug 17, 1993	11.20	11.25	11.18	11.20
310	NYSE	MCO	Mon, Aug 16, 1993	11.15	11.30	11.15	11.20
309	NYSE	MCO	Fri, Aug 13, 1993	11.25	11.30	11.22	11.30
308	NYSE	MCO	Thu, Aug 12, 1993	11.25	11.32	11.25	11.27
307	NYSE	MCO	Wed, Aug 11, 1993	11.11	11.25	11.08	11.20
306	NYSE	MCO	Tue, Aug 10, 1993	11.11	11.13	11.06	11.11
305	NYSE	MCO	Mon, Aug 9, 1993	11.06	11.13	11.06	11.11
304	NYSE	MCO	Fri, Aug 6, 1993	11.15	11.15	11.06	11.06
303	NYSE	MCO	Thu, Aug 5, 1993	11.27	11.30	11.13	11.15
302	NYSE	MCO	Wed, Aug 4, 1993	11.32	11.34	11.25	11.27
301	NYSE	MCO	Tue, Aug 3, 1993	11.25	11.30	11.22	11.30
300	NYSE	MCO	Mon, Aug 2, 1993	11.18	11.22	11.15	11.20
299	NYSE	MCO	Fri, Jul 30, 1993	11.18	11.18	11.08	11.15
298	NYSE	MCO	Thu, Jul 29, 1993	11.15	11.22	11.13	11.18
297	NYSE	MCO	Wed, Jul 28, 1993	11.27	11.27	11.18	11.18
296	NYSE	MCO	Tue, Jul 27, 1993	11.39	11.39	11.22	11.27
295	NYSE	MCO	Mon, Jul 26, 1993	11.44	11.53	11.41	11.41
294	NYSE	MCO	Fri, Jul 23, 1993	11.39	11.41	11.34	11.41
293	NYSE	MCO	Thu, Jul 22, 1993	11.30	11.51	11.27	11.48
292	NYSE	MCO	Wed, Jul 21, 1993	11.18	11.34	10.92	11.32
291	NYSE	MCO	Tue, Jul 20, 1993	11.25	11.25	11.15	11.20
290	NYSE	MCO	Mon, Jul 19, 1993	11.25	11.25	11.15	11.22
289	NYSE	MCO	Fri, Jul 16, 1993	11.39	11.39	11.15	11.22
288	NYSE	MCO	Thu, Jul 15, 1993	11.30	11.41	11.18	11.37
287	NYSE	MCO	Wed, Jul 14, 1993	11.13	11.37	11.11	11.30
286	NYSE	MCO	Tue, Jul 13, 1993	11.08	11.11	11.01	11.08
285	NYSE	MCO	Mon, Jul 12, 1993	11.08	11.08	11.04	11.08
284	NYSE	MCO	Fri, Jul 9, 1993	11.06	11.11	11.01	11.08
283	NYSE	MCO	Thu, Jul 8, 1993	10.99	11.08	10.97	11.06
282	NYSE	MCO	Wed, Jul 7, 1993	10.85	10.99	10.82	10.97
281	NYSE	MCO	Tue, Jul 6, 1993	11.04	11.08	10.82	10.82
280	NYSE	MCO	Fri, Jul 2, 1993	11.01	11.06	10.97	10.99
279	NYSE	MCO	Thu, Jul 1, 1993	11.08	11.08	10.99	11.06
278	NYSE	MCO	Wed, Jun 30, 1993	11.11	11.13	11.06	11.08
277	NYSE	MCO	Tue, Jun 29, 1993	11.08	11.11	11.04	11.06
276	NYSE	MCO	Mon, Jun 28, 1993	10.92	11.08	10.90	11.08
275	NYSE	MCO	Fri, Jun 25, 1993	10.90	10.92	10.82	10.90
274	NYSE	MCO	Thu, Jun 24, 1993	10.87	10.92	10.82	10.87
273	NYSE	MCO	Wed, Jun 23, 1993	10.97	10.99	10.90	10.90
272	NYSE	MCO	Tue, Jun 22, 1993	10.92	10.99	10.87	10.99
271	NYSE	MCO	Mon, Jun 21, 1993	10.99	11.01	10.82	10.90
270	NYSE	MCO	Fri, Jun 18, 1993	11.08	11.11	10.92	10.92
269	NYSE	MCO	Thu, Jun 17, 1993	10.92	11.11	10.92	11.11
268	NYSE	MCO	Wed, Jun 16, 1993	10.87	10.92	10.85	10.92
267	NYSE	MCO	Tue, Jun 15, 1993	10.85	10.90	10.85	10.85
266	NYSE	MCO	Mon, Jun 14, 1993	10.82	10.90	10.82	10.85
265	NYSE	MCO	Fri, Jun 11, 1993	10.90	10.90	10.82	10.82
264	NYSE	MCO	Thu, Jun 10, 1993	10.92	10.94	10.80	10.82
263	NYSE	MCO	Wed, Jun 9, 1993	10.94	10.94	10.85	10.92
262	NYSE	MCO	Tue, Jun 8, 1993	10.97	11.01	10.82	10.90
261	NYSE	MCO	Mon, Jun 7, 1993	11.06	11.08	10.97	10.97
260	NYSE	MCO	Fri, Jun 4, 1993	11.27	11.27	11.06	11.06
259	NYSE	MCO	Thu, Jun 3, 1993	11.25	11.27	11.22	11.27
258	NYSE	MCO	Wed, Jun 2, 1993	11.22	11.32	11.22	11.27
257	NYSE	MCO	Tue, Jun 1, 1993	11.11	11.30	11.08	11.27
256	NYSE	MCO	Fri, May 28, 1993	11.13	11.15	11.04	11.06
255	NYSE	MCO	Thu, May 27, 1993	11.25	11.25	11.13	11.18
254	NYSE	MCO	Wed, May 26, 1993	11.18	11.25	11.18	11.25
253	NYSE	MCO	Tue, May 25, 1993	11.20	11.20	11.15	11.20
252	NYSE	MCO	Mon, May 24, 1993	11.15	11.20	11.13	11.15
251	NYSE	MCO	Fri, May 21, 1993	11.20	11.20	11.13	11.15
250	NYSE	MCO	Thu, May 20, 1993	11.13	11.22	11.08	11.22
249	NYSE	MCO	Wed, May 19, 1993	11.06	11.13	11.01	11.13
248	NYSE	MCO	Tue, May 18, 1993	11.08	11.13	11.01	11.06
247	NYSE	MCO	Mon, May 17, 1993	11.22	11.22	11.06	11.08
246	NYSE	MCO	Fri, May 14, 1993	11.11	11.22	11.06	11.22
245	NYSE	MCO	Thu, May 13, 1993	11.30	11.30	11.18	11.20
244	NYSE	MCO	Wed, May 12, 1993	11.18	11.32	11.18	11.32
243	NYSE	MCO	Tue, May 11, 1993	11.27	11.27	11.18	11.22
242	NYSE	MCO	Mon, May 10, 1993	11.13	11.25	11.11	11.25
241	NYSE	MCO	Fri, May 7, 1993	11.11	11.13	11.04	11.13
240	NYSE	MCO	Thu, May 6, 1993	11.01	11.15	10.97	11.11
239	NYSE	MCO	Wed, May 5, 1993	10.99	11.08	10.99	11.01
238	NYSE	MCO	Tue, May 4, 1993	11.11	11.13	10.97	10.99
237	NYSE	MCO	Mon, May 3, 1993	11.04	11.13	10.90	11.11
236	NYSE	MCO	Fri, Apr 30, 1993	11.11	11.15	10.94	10.97
235	NYSE	MCO	Thu, Apr 29, 1993	11.18	11.18	11.01	11.08
234	NYSE	MCO	Wed, Apr 28, 1993	11.18	11.20	11.13	11.15
233	NYSE	MCO	Tue, Apr 27, 1993	11.18	11.18	11.08	11.15
232	NYSE	MCO	Mon, Apr 26, 1993	11.22	11.22	11.06	11.13
231	NYSE	MCO	Fri, Apr 23, 1993	11.18	11.20	11.13	11.18
230	NYSE	MCO	Thu, Apr 22, 1993	11.15	11.37	11.13	11.25
229	NYSE	MCO	Wed, Apr 21, 1993	11.37	11.44	11.25	11.25
228	NYSE	MCO	Tue, Apr 20, 1993	11.15	11.41	11.13	11.41
227	NYSE	MCO	Mon, Apr 19, 1993	11.08	11.15	11.01	11.15
226	NYSE	MCO	Fri, Apr 16, 1993	11.11	11.13	11.06	11.06
225	NYSE	MCO	Thu, Apr 15, 1993	11.13	11.15	11.04	11.06
224	NYSE	MCO	Wed, Apr 14, 1993	11.08	11.18	11.06	11.18
223	NYSE	MCO	Tue, Apr 13, 1993	11.25	11.25	11.11	11.13
222	NYSE	MCO	Mon, Apr 12, 1993	10.92	11.15	10.92	11.15
221	NYSE	MCO	Thu, Apr 8, 1993	10.99	11.06	10.87	10.92
220	NYSE	MCO	Wed, Apr 7, 1993	10.82	11.04	10.82	11.04
219	NYSE	MCO	Tue, Apr 6, 1993	10.99	11.01	10.94	10.99
218	NYSE	MCO	Mon, Apr 5, 1993	10.97	11.01	10.94	10.99
217	NYSE	MCO	Fri, Apr 2, 1993	10.94	11.04	10.92	10.99
216	NYSE	MCO	Thu, Apr 1, 1993	11.13	11.15	10.99	11.06
215	NYSE	MCO	Wed, Mar 31, 1993	11.18	11.22	11.11	11.11
214	NYSE	MCO	Tue, Mar 30, 1993	11.27	11.27	11.13	11.18
213	NYSE	MCO	Mon, Mar 29, 1993	11.22	11.27	11.20	11.27
212	NYSE	MCO	Fri, Mar 26, 1993	11.27	11.27	11.15	11.20
211	NYSE	MCO	Thu, Mar 25, 1993	11.30	11.30	11.22	11.25
210	NYSE	MCO	Wed, Mar 24, 1993	11.27	11.41	11.25	11.30
209	NYSE	MCO	Tue, Mar 23, 1993	11.20	11.25	11.13	11.25
208	NYSE	MCO	Mon, Mar 22, 1993	11.27	11.27	11.13	11.25
207	NYSE	MCO	Fri, Mar 19, 1993	11.32	11.32	11.25	11.25
206	NYSE	MCO	Thu, Mar 18, 1993	11.30	11.32	11.27	11.32
205	NYSE	MCO	Wed, Mar 17, 1993	11.25	11.30	11.22	11.25
204	NYSE	MCO	Tue, Mar 16, 1993	11.30	11.30	11.25	11.27
203	NYSE	MCO	Mon, Mar 15, 1993	11.30	11.30	11.22	11.25
202	NYSE	MCO	Fri, Mar 12, 1993	11.37	11.37	11.25	11.32
201	NYSE	MCO	Thu, Mar 11, 1993	11.20	11.48	11.18	11.41
200	NYSE	MCO	Wed, Mar 10, 1993	10.99	11.08	10.94	11.08
199	NYSE	MCO	Tue, Mar 9, 1993	10.82	11.01	10.80	11.01
198	NYSE	MCO	Mon, Mar 8, 1993	10.68	10.73	10.61	10.73
197	NYSE	MCO	Fri, Mar 5, 1993	10.66	10.68	10.59	10.64
196	NYSE	MCO	Thu, Mar 4, 1993	10.78	10.78	10.66	10.66
195	NYSE	MCO	Wed, Mar 3, 1993	10.73	10.80	10.71	10.73
194	NYSE	MCO	Tue, Mar 2, 1993	10.71	10.78	10.66	10.78
193	NYSE	MCO	Mon, Mar 1, 1993	10.78	10.78	10.68	10.71
192	NYSE	MCO	Fri, Feb 26, 1993	10.80	10.82	10.71	10.75
191	NYSE	MCO	Thu, Feb 25, 1993	10.80	10.82	10.75	10.80
190	NYSE	MCO	Wed, Feb 24, 1993	10.75	10.78	10.71	10.78
189	NYSE	MCO	Tue, Feb 23, 1993	10.80	10.90	10.73	10.73
188	NYSE	MCO	Mon, Feb 22, 1993	10.73	10.78	10.71	10.75
187	NYSE	MCO	Fri, Feb 19, 1993	10.73	10.82	10.71	10.71
186	NYSE	MCO	Thu, Feb 18, 1993	10.59	10.85	10.59	10.71
185	NYSE	MCO	Wed, Feb 17, 1993	10.66	10.66	10.54	10.59
184	NYSE	MCO	Tue, Feb 16, 1993	10.73	10.75	10.61	10.68
183	NYSE	MCO	Fri, Feb 12, 1993	10.78	10.82	10.68	10.78
182	NYSE	MCO	Thu, Feb 11, 1993	10.68	10.85	10.68	10.80
181	NYSE	MCO	Wed, Feb 10, 1993	10.78	10.78	10.50	10.71
180	NYSE	MCO	Tue, Feb 9, 1993	10.90	10.92	10.73	10.82
179	NYSE	MCO	Mon, Feb 8, 1993	11.11	11.11	10.97	10.97
178	NYSE	MCO	Fri, Feb 5, 1993	11.11	11.11	10.97	11.11
177	NYSE	MCO	Thu, Feb 4, 1993	11.01	11.11	10.97	11.11
176	NYSE	MCO	Wed, Feb 3, 1993	10.80	11.01	10.80	10.97
175	NYSE	MCO	Tue, Feb 2, 1993	10.82	10.85	10.75	10.80
174	NYSE	MCO	Mon, Feb 1, 1993	10.78	10.82	10.73	10.82
173	NYSE	MCO	Fri, Jan 29, 1993	10.99	10.99	10.68	10.75
172	NYSE	MCO	Thu, Jan 28, 1993	11.30	11.30	11.04	11.06
171	NYSE	MCO	Wed, Jan 27, 1993	11.53	11.62	11.48	11.55
170	NYSE	MCO	Tue, Jan 26, 1993	11.51	11.62	11.48	11.51
169	NYSE	MCO	Mon, Jan 25, 1993	11.39	11.51	11.37	11.51
168	NYSE	MCO	Fri, Jan 22, 1993	11.27	11.41	11.27	11.39
167	NYSE	MCO	Thu, Jan 21, 1993	11.22	11.25	11.20	11.25
166	NYSE	MCO	Wed, Jan 20, 1993	11.30	11.30	11.22	11.22
165	NYSE	MCO	Tue, Jan 19, 1993	11.27	11.44	11.27	11.32
164	NYSE	MCO	Mon, Jan 18, 1993	11.30	11.37	11.25	11.32
163	NYSE	MCO	Fri, Jan 15, 1993	11.15	11.30	11.11	11.30
162	NYSE	MCO	Thu, Jan 14, 1993	11.08	11.15	11.01	11.15
161	NYSE	MCO	Wed, Jan 13, 1993	10.94	11.08	10.94	11.08
160	NYSE	MCO	Tue, Jan 12, 1993	11.04	11.11	10.97	10.97
159	NYSE	MCO	Mon, Jan 11, 1993	10.97	11.06	10.94	11.06
158	NYSE	MCO	Fri, Jan 8, 1993	10.99	10.99	10.90	10.94
157	NYSE	MCO	Thu, Jan 7, 1993	11.06	11.13	11.01	11.04
156	NYSE	MCO	Wed, Jan 6, 1993	11.01	11.08	10.97	11.08
155	NYSE	MCO	Tue, Jan 5, 1993	10.94	10.97	10.92	10.97
154	NYSE	MCO	Mon, Jan 4, 1993	10.90	10.99	10.90	10.94
153	NYSE	MCO	Thu, Dec 31, 1992	10.97	10.99	10.87	10.87
152	NYSE	MCO	Wed, Dec 30, 1992	10.87	10.97	10.85	10.97
151	NYSE	MCO	Tue, Dec 29, 1992	10.97	11.01	10.92	10.94
150	NYSE	MCO	Mon, Dec 28, 1992	10.94	11.01	10.90	10.97
149	NYSE	MCO	Thu, Dec 24, 1992	10.97	10.99	10.97	10.99
148	NYSE	MCO	Wed, Dec 23, 1992	10.99	11.01	10.97	11.01
147	NYSE	MCO	Tue, Dec 22, 1992	10.87	10.99	10.87	10.99
146	NYSE	MCO	Mon, Dec 21, 1992	10.99	11.01	10.87	10.92
145	NYSE	MCO	Fri, Dec 18, 1992	10.90	10.99	10.82	10.99
144	NYSE	MCO	Thu, Dec 17, 1992	10.80	10.85	10.68	10.82
143	NYSE	MCO	Wed, Dec 16, 1992	10.90	10.92	10.75	10.78
142	NYSE	MCO	Tue, Dec 15, 1992	10.82	10.90	10.80	10.87
141	NYSE	MCO	Mon, Dec 14, 1992	10.78	10.85	10.75	10.82
140	NYSE	MCO	Fri, Dec 11, 1992	10.87	10.90	10.82	10.85
139	NYSE	MCO	Thu, Dec 10, 1992	10.94	11.01	10.85	10.87
138	NYSE	MCO	Wed, Dec 9, 1992	10.85	10.99	10.82	10.99
137	NYSE	MCO	Tue, Dec 8, 1992	10.90	10.92	10.80	10.82
136	NYSE	MCO	Mon, Dec 7, 1992	10.85	10.90	10.82	10.90
135	NYSE	MCO	Fri, Dec 4, 1992	10.80	10.90	10.78	10.85
134	NYSE	MCO	Thu, Dec 3, 1992	10.82	10.87	10.80	10.80
133	NYSE	MCO	Wed, Dec 2, 1992	10.87	10.87	10.80	10.85
132	NYSE	MCO	Tue, Dec 1, 1992	10.73	10.90	10.71	10.90
131	NYSE	MCO	Mon, Nov 30, 1992	10.78	10.82	10.66	10.78
130	NYSE	MCO	Fri, Nov 27, 1992	10.78	10.80	10.71	10.78
129	NYSE	MCO	Wed, Nov 25, 1992	10.82	10.85	10.75	10.80
128	NYSE	MCO	Tue, Nov 24, 1992	10.75	10.92	10.75	10.82
127	NYSE	MCO	Mon, Nov 23, 1992	10.75	10.78	10.71	10.75
126	NYSE	MCO	Fri, Nov 20, 1992	10.73	10.78	10.66	10.71
125	NYSE	MCO	Thu, Nov 19, 1992	10.71	10.71	10.64	10.68
124	NYSE	MCO	Wed, Nov 18, 1992	10.64	10.68	10.61	10.64
123	NYSE	MCO	Tue, Nov 17, 1992	10.75	10.78	10.64	10.64
122	NYSE	MCO	Mon, Nov 16, 1992	10.85	10.90	10.75	10.75
121	NYSE	MCO	Fri, Nov 13, 1992	10.99	10.99	10.92	10.94
120	NYSE	MCO	Thu, Nov 12, 1992	10.94	10.99	10.94	10.99
119	NYSE	MCO	Wed, Nov 11, 1992	10.97	11.06	10.94	10.99
118	NYSE	MCO	Tue, Nov 10, 1992	10.90	10.99	10.87	10.97
117	NYSE	MCO	Mon, Nov 9, 1992	10.85	10.92	10.80	10.90
116	NYSE	MCO	Fri, Nov 6, 1992	10.80	10.90	10.80	10.82
115	NYSE	MCO	Thu, Nov 5, 1992	10.90	10.92	10.87	10.87
114	NYSE	MCO	Wed, Nov 4, 1992	10.90	10.97	10.87	10.90
113	NYSE	MCO	Tue, Nov 3, 1992	10.92	10.94	10.85	10.85
112	NYSE	MCO	Mon, Nov 2, 1992	10.90	10.97	10.90	10.92
111	NYSE	MCO	Fri, Oct 30, 1992	10.90	10.92	10.87	10.87
110	NYSE	MCO	Thu, Oct 29, 1992	10.85	10.92	10.82	10.90
109	NYSE	MCO	Wed, Oct 28, 1992	10.90	10.92	10.82	10.85
108	NYSE	MCO	Tue, Oct 27, 1992	10.87	10.92	10.82	10.90
107	NYSE	MCO	Mon, Oct 26, 1992	10.82	10.92	10.82	10.92
106	NYSE	MCO	Fri, Oct 23, 1992	10.90	10.92	10.80	10.87
105	NYSE	MCO	Thu, Oct 22, 1992	10.85	10.94	10.80	10.94
104	NYSE	MCO	Wed, Oct 21, 1992	10.92	10.92	10.80	10.87
103	NYSE	MCO	Tue, Oct 20, 1992	10.97	10.99	10.90	10.92
102	NYSE	MCO	Mon, Oct 19, 1992	10.87	10.94	10.87	10.92
101	NYSE	MCO	Fri, Oct 16, 1992	10.90	10.92	10.85	10.92
100	NYSE	MCO	Thu, Oct 15, 1992	10.87	10.92	10.85	10.92
99	NYSE	MCO	Wed, Oct 14, 1992	10.92	10.94	10.85	10.87
98	NYSE	MCO	Tue, Oct 13, 1992	10.82	10.90	10.80	10.90
97	NYSE	MCO	Mon, Oct 12, 1992	10.78	10.85	10.78	10.82
96	NYSE	MCO	Fri, Oct 9, 1992	10.78	10.80	10.68	10.75
95	NYSE	MCO	Thu, Oct 8, 1992	10.78	10.82	10.71	10.82
94	NYSE	MCO	Wed, Oct 7, 1992	10.85	10.85	10.68	10.68
93	NYSE	MCO	Tue, Oct 6, 1992	10.75	10.85	10.75	10.82
92	NYSE	MCO	Mon, Oct 5, 1992	10.75	10.80	10.50	10.75
91	NYSE	MCO	Fri, Oct 2, 1992	10.80	10.80	10.68	10.80
90	NYSE	MCO	Thu, Oct 1, 1992	10.80	10.80	10.71	10.80
89	NYSE	MCO	Wed, Sep 30, 1992	10.78	10.82	10.75	10.78
88	NYSE	MCO	Tue, Sep 29, 1992	10.75	10.80	10.68	10.78
87	NYSE	MCO	Mon, Sep 28, 1992	10.68	10.73	10.66	10.71
86	NYSE	MCO	Fri, Sep 25, 1992	10.73	10.73	10.64	10.68
85	NYSE	MCO	Thu, Sep 24, 1992	10.78	10.80	10.71	10.71
84	NYSE	MCO	Wed, Sep 23, 1992	10.75	10.85	10.75	10.80
83	NYSE	MCO	Tue, Sep 22, 1992	10.75	10.78	10.73	10.75
82	NYSE	MCO	Mon, Sep 21, 1992	10.64	10.73	10.59	10.73
81	NYSE	MCO	Fri, Sep 18, 1992	10.66	10.71	10.61	10.66
80	NYSE	MCO	Thu, Sep 17, 1992	10.61	10.68	10.61	10.64
79	NYSE	MCO	Wed, Sep 16, 1992	10.66	10.73	10.57	10.57
78	NYSE	MCO	Tue, Sep 15, 1992	10.73	10.75	10.66	10.66
77	NYSE	MCO	Mon, Sep 14, 1992	10.73	10.78	10.73	10.75
76	NYSE	MCO	Fri, Sep 11, 1992	10.75	10.78	10.73	10.75
75	NYSE	MCO	Thu, Sep 10, 1992	10.80	10.85	10.75	10.78
74	NYSE	MCO	Wed, Sep 9, 1992	10.73	10.80	10.71	10.75
73	NYSE	MCO	Tue, Sep 8, 1992	10.71	10.80	10.71	10.73
72	NYSE	MCO	Fri, Sep 4, 1992	10.73	10.75	10.61	10.73
71	NYSE	MCO	Thu, Sep 3, 1992	10.80	10.82	10.73	10.75
70	NYSE	MCO	Wed, Sep 2, 1992	10.68	10.80	10.66	10.78
69	NYSE	MCO	Tue, Sep 1, 1992	10.50	10.71	10.47	10.68
68	NYSE	MCO	Mon, Aug 31, 1992	10.57	10.61	10.52	10.52
67	NYSE	MCO	Fri, Aug 28, 1992	10.54	10.61	10.52	10.57
66	NYSE	MCO	Thu, Aug 27, 1992	10.50	10.59	10.50	10.54
65	NYSE	MCO	Wed, Aug 26, 1992	10.38	10.59	10.35	10.52
64	NYSE	MCO	Tue, Aug 25, 1992	10.33	10.40	10.31	10.38
63	NYSE	MCO	Mon, Aug 24, 1992	10.40	10.42	10.21	10.35
62	NYSE	MCO	Fri, Aug 21, 1992	10.50	10.52	10.33	10.47
61	NYSE	MCO	Thu, Aug 20, 1992	10.54	10.57	10.42	10.45
60	NYSE	MCO	Wed, Aug 19, 1992	10.54	10.57	10.50	10.50
59	NYSE	MCO	Tue, Aug 18, 1992	10.52	10.54	10.50	10.54
58	NYSE	MCO	Mon, Aug 17, 1992	10.54	10.64	10.54	10.54
57	NYSE	MCO	Fri, Aug 14, 1992	10.50	10.61	10.47	10.54
56	NYSE	MCO	Thu, Aug 13, 1992	10.71	10.78	10.45	10.59
55	NYSE	MCO	Wed, Aug 12, 1992	10.75	10.82	10.66	10.66
54	NYSE	MCO	Tue, Aug 11, 1992	10.87	10.90	10.75	10.75
53	NYSE	MCO	Mon, Aug 10, 1992	10.87	10.90	10.78	10.85
52	NYSE	MCO	Fri, Aug 7, 1992	10.97	11.04	10.80	10.92
51	NYSE	MCO	Thu, Aug 6, 1992	11.01	11.04	10.97	10.99
50	NYSE	MCO	Wed, Aug 5, 1992	11.06	11.06	10.97	11.04
49	NYSE	MCO	Tue, Aug 4, 1992	10.99	11.13	10.97	11.08
48	NYSE	MCO	Mon, Aug 3, 1992	11.01	11.04	10.94	10.99
47	NYSE	MCO	Fri, Jul 31, 1992	10.90	11.08	10.90	11.01
46	NYSE	MCO	Thu, Jul 30, 1992	10.92	10.94	10.90	10.92
45	NYSE	MCO	Wed, Jul 29, 1992	10.90	10.97	10.87	10.90
44	NYSE	MCO	Tue, Jul 28, 1992	10.82	10.92	10.82	10.90
43	NYSE	MCO	Mon, Jul 27, 1992	10.85	10.90	10.85	10.85
42	NYSE	MCO	Fri, Jul 24, 1992	10.85	10.90	10.82	10.85
41	NYSE	MCO	Thu, Jul 23, 1992	10.90	10.92	10.87	10.90
40	NYSE	MCO	Wed, Jul 22, 1992	10.92	10.94	10.85	10.92
39	NYSE	MCO	Tue, Jul 21, 1992	11.08	11.08	10.92	10.94
38	NYSE	MCO	Mon, Jul 20, 1992	10.92	11.06	10.87	11.04
37	NYSE	MCO	Fri, Jul 17, 1992	10.92	11.08	10.85	11.08
36	NYSE	MCO	Thu, Jul 16, 1992	10.82	10.92	10.80	10.90
35	NYSE	MCO	Wed, Jul 15, 1992	10.75	11.01	10.73	10.87
34	NYSE	MCO	Tue, Jul 14, 1992	10.75	10.80	10.68	10.75
33	NYSE	MCO	Mon, Jul 13, 1992	10.71	10.85	10.68	10.80
32	NYSE	MCO	Fri, Jul 10, 1992	10.64	10.75	10.64	10.73
31	NYSE	MCO	Thu, Jul 9, 1992	10.54	10.73	10.54	10.66
30	NYSE	MCO	Wed, Jul 8, 1992	10.64	10.64	10.52	10.57
29	NYSE	MCO	Tue, Jul 7, 1992	10.71	10.80	10.64	10.64
28	NYSE	MCO	Mon, Jul 6, 1992	10.68	10.71	10.59	10.66
27	NYSE	MCO	Thu, Jul 2, 1992	10.68	10.73	10.64	10.68
26	NYSE	MCO	Wed, Jul 1, 1992	10.66	10.68	10.59	10.68
25	NYSE	MCO	Tue, Jun 30, 1992	10.71	10.71	10.61	10.66
24	NYSE	MCO	Mon, Jun 29, 1992	10.45	10.68	10.45	10.66
23	NYSE	MCO	Fri, Jun 26, 1992	10.38	10.50	10.38	10.50
22	NYSE	MCO	Thu, Jun 25, 1992	10.45	10.52	10.40	10.47
21	NYSE	MCO	Wed, Jun 24, 1992	10.38	10.42	10.31	10.38
20	NYSE	MCO	Tue, Jun 23, 1992	10.28	10.42	10.28	10.38
19	NYSE	MCO	Mon, Jun 22, 1992	10.24	10.31	10.21	10.31
18	NYSE	MCO	Fri, Jun 19, 1992	10.19	10.31	10.17	10.31
17	NYSE	MCO	Thu, Jun 18, 1992	10.10	10.21	10.07	10.19
16	NYSE	MCO	Wed, Jun 17, 1992	10.28	10.33	10.12	10.14
15	NYSE	MCO	Tue, Jun 16, 1992	10.45	10.45	10.28	10.28
14	NYSE	MCO	Mon, Jun 15, 1992	10.33	10.45	10.33	10.42
13	NYSE	MCO	Fri, Jun 12, 1992	10.50	10.50	10.31	10.31
12	NYSE	MCO	Thu, Jun 11, 1992	10.38	10.45	10.33	10.40
11	NYSE	MCO	Wed, Jun 10, 1992	10.28	10.52	10.28	10.40
10	NYSE	MCO	Tue, Jun 9, 1992	10.26	10.31	10.24	10.26
9	NYSE	MCO	Mon, Jun 8, 1992	10.26	10.31	10.19	10.24
8	NYSE	MCO	Fri, Jun 5, 1992	10.38	10.40	10.28	10.33
7	NYSE	MCO	Thu, Jun 4, 1992	10.33	10.38	10.33	10.33
6	NYSE	MCO	Wed, Jun 3, 1992	10.26	10.52	10.24	10.38
5	NYSE	MCO	Tue, Jun 2, 1992	10.14	10.33	10.07	10.26
4	NYSE	MCO	Mon, Jun 1, 1992	10.12	10.24	10.12	10.17
3	NYSE	MCO	Fri, May 29, 1992	10.10	10.24	10.10	10.17
2	NYSE	MCO	Thu, May 28, 1992	10.00	10.14	9.98	10.07
1	NYSE	MCO	Wed, May 27, 1992	10.05	10.07	9.98	10.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Moody's Corporation NYSE:MCO 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