Mesabi Trust NYSE:MSB Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	MSB	Thu, Mar 7, 2024	18.08	18.75	17.84	18.42
7999	NYSE	MSB	Wed, Mar 6, 2024	17.28	18.14	17.19	18.07
7998	NYSE	MSB	Tue, Mar 5, 2024	17.25	17.29	16.68	17.13
7997	NYSE	MSB	Mon, Mar 4, 2024	17.10	17.43	16.69	17.20
7996	NYSE	MSB	Fri, Mar 1, 2024	17.41	17.59	17.01	17.15
7995	NYSE	MSB	Thu, Feb 29, 2024	17.50	17.67	17.05	17.41
7994	NYSE	MSB	Wed, Feb 28, 2024	17.50	17.80	17.02	17.29
7993	NYSE	MSB	Tue, Feb 27, 2024	17.51	17.85	17.23	17.69
7992	NYSE	MSB	Mon, Feb 26, 2024	17.80	17.93	17.43	17.46
7991	NYSE	MSB	Fri, Feb 23, 2024	17.88	18.24	17.80	17.80
7990	NYSE	MSB	Thu, Feb 22, 2024	18.35	18.63	17.88	17.99
7989	NYSE	MSB	Wed, Feb 21, 2024	18.90	18.94	18.32	18.37
7988	NYSE	MSB	Tue, Feb 20, 2024	19.30	19.30	18.72	18.81
7987	NYSE	MSB	Fri, Feb 16, 2024	19.08	19.25	18.68	19.17
7986	NYSE	MSB	Thu, Feb 15, 2024	18.67	19.17	18.50	18.95
7985	NYSE	MSB	Wed, Feb 14, 2024	18.43	18.48	18.10	18.41
7984	NYSE	MSB	Tue, Feb 13, 2024	18.51	18.56	18.06	18.12
7983	NYSE	MSB	Mon, Feb 12, 2024	18.25	18.80	18.25	18.50
7982	NYSE	MSB	Fri, Feb 9, 2024	18.50	18.59	17.98	18.40
7981	NYSE	MSB	Thu, Feb 8, 2024	18.77	18.87	18.38	18.50
7980	NYSE	MSB	Wed, Feb 7, 2024	19.20	19.40	18.77	18.88
7979	NYSE	MSB	Tue, Feb 6, 2024	19.70	20.11	19.20	19.27
7978	NYSE	MSB	Mon, Feb 5, 2024	20.07	20.07	19.60	19.75
7977	NYSE	MSB	Fri, Feb 2, 2024	19.38	20.59	19.33	20.56
7976	NYSE	MSB	Thu, Feb 1, 2024	19.76	19.77	19.33	19.71
7975	NYSE	MSB	Wed, Jan 31, 2024	19.42	19.79	19.33	19.51
7974	NYSE	MSB	Tue, Jan 30, 2024	19.77	20.32	19.34	19.42
7973	NYSE	MSB	Mon, Jan 29, 2024	19.99	20.20	19.63	19.85
7972	NYSE	MSB	Fri, Jan 26, 2024	20.51	20.94	20.36	20.03
7971	NYSE	MSB	Thu, Jan 25, 2024	21.23	21.23	20.53	20.88
7970	NYSE	MSB	Wed, Jan 24, 2024	20.35	20.94	20.35	20.84
7969	NYSE	MSB	Tue, Jan 23, 2024	20.96	21.19	20.11	20.27
7968	NYSE	MSB	Mon, Jan 22, 2024	20.67	21.14	20.65	20.80
7967	NYSE	MSB	Fri, Jan 19, 2024	21.00	21.00	20.65	20.71
7966	NYSE	MSB	Thu, Jan 18, 2024	21.00	21.23	20.55	20.97
7965	NYSE	MSB	Wed, Jan 17, 2024	20.84	21.03	20.57	20.80
7964	NYSE	MSB	Tue, Jan 16, 2024	20.80	21.07	20.80	20.93
7963	NYSE	MSB	Fri, Jan 12, 2024	20.31	21.18	20.30	20.94
7962	NYSE	MSB	Thu, Jan 11, 2024	19.82	20.25	19.65	20.16
7961	NYSE	MSB	Wed, Jan 10, 2024	19.79	19.98	19.54	19.83
7960	NYSE	MSB	Tue, Jan 9, 2024	19.95	20.22	19.50	19.60
7959	NYSE	MSB	Mon, Jan 8, 2024	19.82	20.19	19.75	19.84
7958	NYSE	MSB	Fri, Jan 5, 2024	19.55	20.19	19.55	19.69
7957	NYSE	MSB	Thu, Jan 4, 2024	20.26	20.30	19.64	19.74
7956	NYSE	MSB	Wed, Jan 3, 2024	19.90	20.39	19.67	20.05
7955	NYSE	MSB	Tue, Jan 2, 2024	20.18	20.47	19.89	19.89
7954	NYSE	MSB	Fri, Dec 29, 2023	20.15	20.70	20.15	20.47
7953	NYSE	MSB	Thu, Dec 28, 2023	19.84	20.59	19.74	20.15
7952	NYSE	MSB	Wed, Dec 27, 2023	19.70	20.19	19.50	19.76
7951	NYSE	MSB	Tue, Dec 26, 2023	20.33	20.33	19.45	19.70
7950	NYSE	MSB	Fri, Dec 22, 2023	20.90	20.90	20.29	20.52
7949	NYSE	MSB	Thu, Dec 21, 2023	20.73	20.94	20.60	20.60
7948	NYSE	MSB	Wed, Dec 20, 2023	20.49	21.23	20.44	20.44
7947	NYSE	MSB	Tue, Dec 19, 2023	20.26	20.81	20.24	20.69
7946	NYSE	MSB	Mon, Dec 18, 2023	19.80	20.86	19.67	20.08
7945	NYSE	MSB	Fri, Dec 15, 2023	20.03	20.29	19.76	19.91
7944	NYSE	MSB	Thu, Dec 14, 2023	19.00	20.03	19.00	20.03
7943	NYSE	MSB	Wed, Dec 13, 2023	17.53	19.13	17.53	18.88
7942	NYSE	MSB	Tue, Dec 12, 2023	17.27	17.94	17.25	17.88
7941	NYSE	MSB	Mon, Dec 11, 2023	18.03	18.03	17.45	17.45
7940	NYSE	MSB	Fri, Dec 8, 2023	18.30	18.41	18.09	18.13
7939	NYSE	MSB	Thu, Dec 7, 2023	18.80	19.07	18.09	18.47
7938	NYSE	MSB	Wed, Dec 6, 2023	17.88	18.85	17.83	18.80
7937	NYSE	MSB	Tue, Dec 5, 2023	18.06	18.39	17.56	17.83
7936	NYSE	MSB	Mon, Dec 4, 2023	18.33	18.64	17.80	18.13
7935	NYSE	MSB	Fri, Dec 1, 2023	17.90	18.73	17.90	18.60
7934	NYSE	MSB	Thu, Nov 30, 2023	18.25	18.52	17.88	17.95
7933	NYSE	MSB	Wed, Nov 29, 2023	18.68	18.82	18.14	18.25
7932	NYSE	MSB	Tue, Nov 28, 2023	19.00	19.36	18.01	18.71
7931	NYSE	MSB	Mon, Nov 27, 2023	19.40	19.84	18.89	18.99
7930	NYSE	MSB	Fri, Nov 24, 2023	19.79	20.00	19.45	19.53
7929	NYSE	MSB	Wed, Nov 22, 2023	19.50	19.93	19.37	19.93
7928	NYSE	MSB	Tue, Nov 21, 2023	19.06	19.69	18.71	19.69
7927	NYSE	MSB	Mon, Nov 20, 2023	19.17	19.25	18.68	19.01
7926	NYSE	MSB	Fri, Nov 17, 2023	19.09	19.09	18.68	18.90
7925	NYSE	MSB	Thu, Nov 16, 2023	18.46	19.11	17.90	18.91
7924	NYSE	MSB	Wed, Nov 15, 2023	18.83	18.99	17.90	18.24
7923	NYSE	MSB	Tue, Nov 14, 2023	18.75	19.25	18.75	19.05
7922	NYSE	MSB	Mon, Nov 13, 2023	18.69	19.04	18.69	18.70
7921	NYSE	MSB	Fri, Nov 10, 2023	18.79	19.02	18.79	18.92
7920	NYSE	MSB	Thu, Nov 9, 2023	18.10	19.25	18.10	19.02
7919	NYSE	MSB	Wed, Nov 8, 2023	19.81	19.97	17.87	18.06
7918	NYSE	MSB	Tue, Nov 7, 2023	19.80	20.23	19.80	19.96
7917	NYSE	MSB	Mon, Nov 6, 2023	19.84	20.25	19.75	19.88
7916	NYSE	MSB	Fri, Nov 3, 2023	20.35	20.60	19.87	20.12
7915	NYSE	MSB	Thu, Nov 2, 2023	20.48	20.91	20.34	20.38
7914	NYSE	MSB	Wed, Nov 1, 2023	20.70	21.08	20.33	20.63
7913	NYSE	MSB	Tue, Oct 31, 2023	20.31	20.93	20.28	20.46
7912	NYSE	MSB	Mon, Oct 30, 2023	20.00	20.45	19.86	20.39
7911	NYSE	MSB	Fri, Oct 27, 2023	20.50	20.55	20.00	20.17
7910	NYSE	MSB	Thu, Oct 26, 2023	20.90	21.07	20.23	20.30
7909	NYSE	MSB	Wed, Oct 25, 2023	21.40	21.40	20.83	20.95
7908	NYSE	MSB	Tue, Oct 24, 2023	20.95	21.79	20.46	21.59
7907	NYSE	MSB	Mon, Oct 23, 2023	20.82	21.17	20.44	20.94
7906	NYSE	MSB	Fri, Oct 20, 2023	21.18	21.20	20.48	20.82
7905	NYSE	MSB	Thu, Oct 19, 2023	21.95	21.95	21.19	21.27
7904	NYSE	MSB	Wed, Oct 18, 2023	21.94	22.13	21.60	21.88
7903	NYSE	MSB	Tue, Oct 17, 2023	21.00	22.39	21.00	21.89
7902	NYSE	MSB	Mon, Oct 16, 2023	21.38	21.97	21.19	21.25
7901	NYSE	MSB	Fri, Oct 13, 2023	20.50	21.49	20.48	21.39
7900	NYSE	MSB	Thu, Oct 12, 2023	20.50	20.88	19.91	20.40
7899	NYSE	MSB	Wed, Oct 11, 2023	20.44	20.86	20.24	20.45
7898	NYSE	MSB	Tue, Oct 10, 2023	20.75	20.90	20.31	20.54
7897	NYSE	MSB	Mon, Oct 9, 2023	20.25	20.93	20.25	20.70
7896	NYSE	MSB	Fri, Oct 6, 2023	19.81	20.73	19.81	20.22
7895	NYSE	MSB	Thu, Oct 5, 2023	19.55	20.55	19.55	20.09
7894	NYSE	MSB	Wed, Oct 4, 2023	20.26	20.57	19.11	19.74
7893	NYSE	MSB	Tue, Oct 3, 2023	19.99	20.75	19.86	20.26
7892	NYSE	MSB	Mon, Oct 2, 2023	19.87	20.75	19.60	20.19
7891	NYSE	MSB	Fri, Sep 29, 2023	20.27	20.45	19.90	20.07
7890	NYSE	MSB	Thu, Sep 28, 2023	20.31	20.75	19.73	20.39
7889	NYSE	MSB	Wed, Sep 27, 2023	20.05	20.45	19.87	20.26
7888	NYSE	MSB	Tue, Sep 26, 2023	20.35	20.64	20.00	20.00
7887	NYSE	MSB	Mon, Sep 25, 2023	20.00	20.67	20.00	20.58
7886	NYSE	MSB	Fri, Sep 22, 2023	19.88	20.64	19.87	19.96
7885	NYSE	MSB	Thu, Sep 21, 2023	19.73	20.42	19.60	19.85
7884	NYSE	MSB	Wed, Sep 20, 2023	19.71	20.11	19.62	19.92
7883	NYSE	MSB	Tue, Sep 19, 2023	19.01	19.98	19.01	19.71
7882	NYSE	MSB	Mon, Sep 18, 2023	20.84	21.08	18.57	18.76
7881	NYSE	MSB	Fri, Sep 15, 2023	20.36	21.20	20.36	20.83
7880	NYSE	MSB	Thu, Sep 14, 2023	19.57	20.88	19.57	20.51
7879	NYSE	MSB	Wed, Sep 13, 2023	19.29	19.88	19.29	19.74
7878	NYSE	MSB	Tue, Sep 12, 2023	19.29	19.76	19.04	19.28
7877	NYSE	MSB	Mon, Sep 11, 2023	19.65	20.00	19.42	19.55
7876	NYSE	MSB	Fri, Sep 8, 2023	19.62	19.92	19.59	19.62
7875	NYSE	MSB	Thu, Sep 7, 2023	19.36	19.98	19.36	19.66
7874	NYSE	MSB	Wed, Sep 6, 2023	19.60	19.60	19.00	19.41
7873	NYSE	MSB	Tue, Sep 5, 2023	19.44	19.67	18.61	19.44
7872	NYSE	MSB	Fri, Sep 1, 2023	18.48	19.69	18.48	19.51
7871	NYSE	MSB	Thu, Aug 31, 2023	19.06	19.40	18.20	18.43
7870	NYSE	MSB	Wed, Aug 30, 2023	19.11	19.50	18.90	19.17
7869	NYSE	MSB	Tue, Aug 29, 2023	19.27	19.40	18.98	19.11
7868	NYSE	MSB	Mon, Aug 28, 2023	19.06	19.15	18.75	19.14
7867	NYSE	MSB	Fri, Aug 25, 2023	19.21	19.45	18.96	19.11
7866	NYSE	MSB	Thu, Aug 24, 2023	19.32	19.76	19.06	19.11
7865	NYSE	MSB	Wed, Aug 23, 2023	18.89	19.56	18.72	19.35
7864	NYSE	MSB	Tue, Aug 22, 2023	19.38	19.67	18.72	18.97
7863	NYSE	MSB	Mon, Aug 21, 2023	19.98	19.99	19.15	19.16
7862	NYSE	MSB	Fri, Aug 18, 2023	19.50	20.20	19.50	20.00
7861	NYSE	MSB	Thu, Aug 17, 2023	19.31	19.67	19.31	19.47
7860	NYSE	MSB	Wed, Aug 16, 2023	19.73	20.08	19.27	19.31
7859	NYSE	MSB	Tue, Aug 15, 2023	19.01	20.00	18.63	19.69
7858	NYSE	MSB	Mon, Aug 14, 2023	18.91	19.40	18.59	18.99
7857	NYSE	MSB	Fri, Aug 11, 2023	18.48	19.39	18.45	18.90
7856	NYSE	MSB	Thu, Aug 10, 2023	18.20	18.69	18.20	18.48
7855	NYSE	MSB	Wed, Aug 9, 2023	18.55	18.87	18.15	18.32
7854	NYSE	MSB	Tue, Aug 8, 2023	18.37	18.52	18.15	18.42
7853	NYSE	MSB	Mon, Aug 7, 2023	18.76	18.89	18.40	18.50
7852	NYSE	MSB	Fri, Aug 4, 2023	18.37	18.88	18.22	18.72
7851	NYSE	MSB	Thu, Aug 3, 2023	18.55	18.60	17.99	18.29
7850	NYSE	MSB	Wed, Aug 2, 2023	18.79	19.12	18.16	18.36
7849	NYSE	MSB	Tue, Aug 1, 2023	19.52	19.63	18.85	18.86
7848	NYSE	MSB	Mon, Jul 31, 2023	18.48	19.80	18.48	19.66
7847	NYSE	MSB	Fri, Jul 28, 2023	18.20	18.63	18.05	18.50
7846	NYSE	MSB	Thu, Jul 27, 2023	17.55	18.65	17.55	18.34
7845	NYSE	MSB	Wed, Jul 26, 2023	18.05	18.19	17.30	17.70
7844	NYSE	MSB	Tue, Jul 25, 2023	18.32	18.78	18.20	18.22
7843	NYSE	MSB	Mon, Jul 24, 2023	18.03	18.90	18.03	18.61
7842	NYSE	MSB	Fri, Jul 21, 2023	18.10	18.31	17.95	18.05
7841	NYSE	MSB	Thu, Jul 20, 2023	18.48	18.64	18.03	18.05
7840	NYSE	MSB	Wed, Jul 19, 2023	18.35	18.66	18.34	18.49
7839	NYSE	MSB	Tue, Jul 18, 2023	18.00	18.73	18.00	18.43
7838	NYSE	MSB	Mon, Jul 17, 2023	18.48	18.60	18.00	18.06
7837	NYSE	MSB	Fri, Jul 14, 2023	19.04	19.10	18.59	18.69
7836	NYSE	MSB	Thu, Jul 13, 2023	19.52	19.84	19.25	19.48
7835	NYSE	MSB	Wed, Jul 12, 2023	19.13	19.97	19.04	19.66
7834	NYSE	MSB	Tue, Jul 11, 2023	18.83	19.45	18.75	18.82
7833	NYSE	MSB	Mon, Jul 10, 2023	18.94	19.24	18.60	18.93
7832	NYSE	MSB	Fri, Jul 7, 2023	19.68	19.85	19.02	19.11
7831	NYSE	MSB	Thu, Jul 6, 2023	20.28	20.44	19.50	19.65
7830	NYSE	MSB	Wed, Jul 5, 2023	20.49	20.61	20.30	20.30
7829	NYSE	MSB	Mon, Jul 3, 2023	20.33	20.63	20.33	20.45
7828	NYSE	MSB	Fri, Jun 30, 2023	20.52	20.74	20.33	20.41
7827	NYSE	MSB	Thu, Jun 29, 2023	20.67	20.67	20.31	20.45
7826	NYSE	MSB	Wed, Jun 28, 2023	20.60	20.77	20.27	20.52
7825	NYSE	MSB	Tue, Jun 27, 2023	20.68	21.10	20.46	20.57
7824	NYSE	MSB	Mon, Jun 26, 2023	20.35	20.97	20.21	20.83
7823	NYSE	MSB	Fri, Jun 23, 2023	20.74	20.83	20.33	20.65
7822	NYSE	MSB	Thu, Jun 22, 2023	20.70	20.71	20.28	20.50
7821	NYSE	MSB	Wed, Jun 21, 2023	20.52	20.70	20.32	20.55
7820	NYSE	MSB	Tue, Jun 20, 2023	21.45	21.56	20.01	20.26
7819	NYSE	MSB	Fri, Jun 16, 2023	21.18	21.45	20.60	21.45
7818	NYSE	MSB	Thu, Jun 15, 2023	20.65	21.40	20.30	20.70
7817	NYSE	MSB	Wed, Jun 14, 2023	20.93	21.09	20.25	20.44
7816	NYSE	MSB	Tue, Jun 13, 2023	21.02	21.30	20.60	20.75
7815	NYSE	MSB	Mon, Jun 12, 2023	21.19	21.34	20.14	20.32
7814	NYSE	MSB	Fri, Jun 9, 2023	20.77	21.72	20.75	20.88
7813	NYSE	MSB	Thu, Jun 8, 2023	20.01	21.08	20.01	20.34
7812	NYSE	MSB	Wed, Jun 7, 2023	19.01	20.25	19.00	20.09
7811	NYSE	MSB	Tue, Jun 6, 2023	19.15	19.44	18.72	19.24
7810	NYSE	MSB	Mon, Jun 5, 2023	19.37	19.74	18.80	19.15
7809	NYSE	MSB	Fri, Jun 2, 2023	18.79	19.15	18.54	19.15
7808	NYSE	MSB	Thu, Jun 1, 2023	18.15	18.55	17.65	18.39
7807	NYSE	MSB	Wed, May 31, 2023	17.15	18.80	17.15	18.14
7806	NYSE	MSB	Tue, May 30, 2023	17.60	17.80	17.13	17.35
7805	NYSE	MSB	Fri, May 26, 2023	17.76	18.01	17.60	17.60
7804	NYSE	MSB	Thu, May 25, 2023	17.80	18.49	17.77	17.77
7803	NYSE	MSB	Wed, May 24, 2023	18.12	18.20	17.85	17.89
7802	NYSE	MSB	Tue, May 23, 2023	18.20	18.76	18.00	18.38
7801	NYSE	MSB	Mon, May 22, 2023	18.50	18.90	18.20	18.20
7800	NYSE	MSB	Fri, May 19, 2023	19.00	19.18	18.21	18.32
7799	NYSE	MSB	Thu, May 18, 2023	19.44	19.81	18.75	19.00
7798	NYSE	MSB	Wed, May 17, 2023	19.22	19.50	18.01	19.44
7797	NYSE	MSB	Tue, May 16, 2023	19.06	19.23	18.31	18.31
7796	NYSE	MSB	Mon, May 15, 2023	19.96	20.31	18.73	18.81
7795	NYSE	MSB	Fri, May 12, 2023	20.75	20.91	19.78	19.90
7794	NYSE	MSB	Thu, May 11, 2023	21.00	21.92	20.75	20.90
7793	NYSE	MSB	Wed, May 10, 2023	21.26	21.52	20.98	21.01
7792	NYSE	MSB	Tue, May 9, 2023	21.16	21.75	20.79	20.90
7791	NYSE	MSB	Mon, May 8, 2023	21.20	21.72	21.03	21.14
7790	NYSE	MSB	Fri, May 5, 2023	21.39	22.10	21.01	21.23
7789	NYSE	MSB	Thu, May 4, 2023	22.01	22.01	20.85	21.04
7788	NYSE	MSB	Wed, May 3, 2023	22.64	22.79	21.81	21.94
7787	NYSE	MSB	Tue, May 2, 2023	23.32	23.72	22.74	22.92
7786	NYSE	MSB	Mon, May 1, 2023	22.86	23.68	22.47	23.59
7785	NYSE	MSB	Fri, Apr 28, 2023	23.00	23.71	22.47	23.21
7784	NYSE	MSB	Thu, Apr 27, 2023	23.43	23.94	23.01	23.09
7783	NYSE	MSB	Wed, Apr 26, 2023	22.41	23.33	22.41	23.06
7782	NYSE	MSB	Tue, Apr 25, 2023	24.94	25.21	21.33	22.28
7781	NYSE	MSB	Mon, Apr 24, 2023	25.00	25.40	25.00	25.24
7780	NYSE	MSB	Fri, Apr 21, 2023	25.81	25.81	25.18	25.19
7779	NYSE	MSB	Thu, Apr 20, 2023	25.09	26.00	25.09	25.69
7778	NYSE	MSB	Wed, Apr 19, 2023	25.65	25.65	25.10	25.36
7777	NYSE	MSB	Tue, Apr 18, 2023	25.34	25.69	25.10	25.61
7776	NYSE	MSB	Mon, Apr 17, 2023	25.10	25.79	25.10	25.18
7775	NYSE	MSB	Fri, Apr 14, 2023	25.57	25.69	25.21	25.33
7774	NYSE	MSB	Thu, Apr 13, 2023	26.00	26.21	25.56	25.74
7773	NYSE	MSB	Wed, Apr 12, 2023	25.64	26.95	25.50	25.86
7772	NYSE	MSB	Tue, Apr 11, 2023	25.27	26.21	25.27	25.66
7771	NYSE	MSB	Mon, Apr 10, 2023	25.40	25.70	25.05	25.50
7770	NYSE	MSB	Thu, Apr 6, 2023	24.85	25.36	24.63	25.35
7769	NYSE	MSB	Wed, Apr 5, 2023	24.52	25.30	24.52	24.83
7768	NYSE	MSB	Tue, Apr 4, 2023	25.64	25.67	24.68	24.84
7767	NYSE	MSB	Mon, Apr 3, 2023	25.06	25.80	25.06	25.52
7766	NYSE	MSB	Fri, Mar 31, 2023	24.48	25.54	24.48	25.18
7765	NYSE	MSB	Thu, Mar 30, 2023	24.45	24.90	24.18	24.48
7764	NYSE	MSB	Wed, Mar 29, 2023	24.50	24.70	24.13	24.46
7763	NYSE	MSB	Tue, Mar 28, 2023	23.88	24.71	23.81	24.21
7762	NYSE	MSB	Mon, Mar 27, 2023	23.64	24.33	23.53	24.06
7761	NYSE	MSB	Fri, Mar 24, 2023	24.22	24.45	23.51	23.51
7760	NYSE	MSB	Thu, Mar 23, 2023	24.36	24.79	24.05	24.39
7759	NYSE	MSB	Wed, Mar 22, 2023	24.84	25.07	24.23	24.37
7758	NYSE	MSB	Tue, Mar 21, 2023	25.00	25.45	24.71	24.98
7757	NYSE	MSB	Mon, Mar 20, 2023	24.10	25.28	23.82	25.01
7756	NYSE	MSB	Fri, Mar 17, 2023	24.40	25.00	24.03	24.31
7755	NYSE	MSB	Thu, Mar 16, 2023	24.06	24.69	23.83	24.67
7754	NYSE	MSB	Wed, Mar 15, 2023	24.10	24.64	23.51	24.20
7753	NYSE	MSB	Tue, Mar 14, 2023	25.35	26.00	24.70	24.85
7752	NYSE	MSB	Mon, Mar 13, 2023	24.90	25.41	24.05	25.07
7751	NYSE	MSB	Fri, Mar 10, 2023	26.87	26.87	25.25	25.37
7750	NYSE	MSB	Thu, Mar 9, 2023	26.90	27.77	26.50	26.91
7749	NYSE	MSB	Wed, Mar 8, 2023	26.39	27.43	26.10	27.19
7748	NYSE	MSB	Tue, Mar 7, 2023	26.96	27.20	26.08	26.77
7747	NYSE	MSB	Mon, Mar 6, 2023	27.46	27.73	26.77	26.93
7746	NYSE	MSB	Fri, Mar 3, 2023	27.69	29.00	27.13	27.87
7745	NYSE	MSB	Thu, Mar 2, 2023	26.16	27.43	26.16	27.13
7744	NYSE	MSB	Wed, Mar 1, 2023	24.61	26.84	24.39	26.62
7743	NYSE	MSB	Tue, Feb 28, 2023	24.19	26.00	23.87	25.48
7742	NYSE	MSB	Mon, Feb 27, 2023	26.51	27.08	24.37	24.50
7741	NYSE	MSB	Fri, Feb 24, 2023	26.44	28.20	25.33	27.17
7740	NYSE	MSB	Thu, Feb 23, 2023	26.35	27.67	26.35	27.46
7739	NYSE	MSB	Wed, Feb 22, 2023	25.52	26.99	25.51	26.69
7738	NYSE	MSB	Tue, Feb 21, 2023	24.07	26.25	24.07	25.67
7737	NYSE	MSB	Fri, Feb 17, 2023	23.92	24.25	23.76	24.05
7736	NYSE	MSB	Thu, Feb 16, 2023	23.48	24.55	23.45	24.07
7735	NYSE	MSB	Wed, Feb 15, 2023	23.33	23.71	23.04	23.48
7734	NYSE	MSB	Tue, Feb 14, 2023	22.80	23.50	22.41	23.43
7733	NYSE	MSB	Mon, Feb 13, 2023	22.34	23.33	22.12	22.76
7732	NYSE	MSB	Fri, Feb 10, 2023	21.78	22.48	21.71	22.28
7731	NYSE	MSB	Thu, Feb 9, 2023	22.33	22.77	21.53	21.80
7730	NYSE	MSB	Wed, Feb 8, 2023	22.14	22.60	21.85	22.04
7729	NYSE	MSB	Tue, Feb 7, 2023	21.29	22.77	21.02	22.31
7728	NYSE	MSB	Mon, Feb 6, 2023	21.36	21.75	20.71	21.54
7727	NYSE	MSB	Fri, Feb 3, 2023	20.41	21.95	20.35	21.75
7726	NYSE	MSB	Thu, Feb 2, 2023	21.99	21.99	20.71	20.84
7725	NYSE	MSB	Wed, Feb 1, 2023	22.90	22.90	21.46	21.96
7724	NYSE	MSB	Tue, Jan 31, 2023	23.28	23.52	22.87	23.03
7723	NYSE	MSB	Mon, Jan 30, 2023	23.29	23.84	22.95	23.65
7722	NYSE	MSB	Fri, Jan 27, 2023	22.46	24.04	22.46	23.88
7721	NYSE	MSB	Thu, Jan 26, 2023	21.91	22.66	21.45	22.46
7720	NYSE	MSB	Wed, Jan 25, 2023	20.00	21.82	19.90	21.82
7719	NYSE	MSB	Tue, Jan 24, 2023	20.03	20.69	19.99	20.10
7718	NYSE	MSB	Mon, Jan 23, 2023	20.51	20.72	20.02	20.15
7717	NYSE	MSB	Fri, Jan 20, 2023	20.20	20.77	20.14	20.41
7716	NYSE	MSB	Thu, Jan 19, 2023	20.13	20.45	19.50	20.29
7715	NYSE	MSB	Wed, Jan 18, 2023	19.77	20.68	19.77	19.89
7714	NYSE	MSB	Tue, Jan 17, 2023	19.65	19.79	19.50	19.71
7713	NYSE	MSB	Fri, Jan 13, 2023	19.83	20.50	19.50	19.80
7712	NYSE	MSB	Thu, Jan 12, 2023	20.72	21.13	20.12	20.73
7711	NYSE	MSB	Wed, Jan 11, 2023	19.20	20.66	19.20	20.64
7710	NYSE	MSB	Tue, Jan 10, 2023	18.79	19.27	18.60	19.09
7709	NYSE	MSB	Mon, Jan 9, 2023	18.41	19.21	18.37	18.97
7708	NYSE	MSB	Fri, Jan 6, 2023	17.86	18.58	17.86	18.30
7707	NYSE	MSB	Thu, Jan 5, 2023	17.78	17.95	17.50	17.81
7706	NYSE	MSB	Wed, Jan 4, 2023	17.91	18.39	17.71	17.78
7705	NYSE	MSB	Tue, Jan 3, 2023	18.03	18.37	17.96	18.04
7704	NYSE	MSB	Fri, Dec 30, 2022	18.03	18.39	17.87	18.02
7703	NYSE	MSB	Thu, Dec 29, 2022	17.99	18.57	17.99	18.16
7702	NYSE	MSB	Wed, Dec 28, 2022	18.67	18.67	17.96	18.07
7701	NYSE	MSB	Tue, Dec 27, 2022	18.24	18.97	18.06	18.71
7700	NYSE	MSB	Fri, Dec 23, 2022	17.94	18.16	17.78	18.09
7699	NYSE	MSB	Thu, Dec 22, 2022	17.71	18.14	17.63	17.91
7698	NYSE	MSB	Wed, Dec 21, 2022	18.21	18.54	17.82	17.95
7697	NYSE	MSB	Tue, Dec 20, 2022	17.91	18.70	17.91	18.16
7696	NYSE	MSB	Mon, Dec 19, 2022	18.07	18.51	17.76	18.07
7695	NYSE	MSB	Fri, Dec 16, 2022	18.00	18.22	17.95	18.10
7694	NYSE	MSB	Thu, Dec 15, 2022	18.66	18.75	18.04	18.12
7693	NYSE	MSB	Wed, Dec 14, 2022	18.90	19.20	18.82	18.96
7692	NYSE	MSB	Tue, Dec 13, 2022	18.75	18.95	18.60	18.92
7691	NYSE	MSB	Mon, Dec 12, 2022	17.62	18.68	17.35	18.30
7690	NYSE	MSB	Fri, Dec 9, 2022	18.25	18.69	18.02	18.14
7689	NYSE	MSB	Thu, Dec 8, 2022	18.56	19.08	17.75	18.36
7688	NYSE	MSB	Wed, Dec 7, 2022	18.48	19.14	18.33	18.48
7687	NYSE	MSB	Tue, Dec 6, 2022	18.45	18.73	18.27	18.56
7686	NYSE	MSB	Mon, Dec 5, 2022	19.00	19.20	18.28	18.44
7685	NYSE	MSB	Fri, Dec 2, 2022	19.80	19.80	18.58	18.96
7684	NYSE	MSB	Thu, Dec 1, 2022	20.00	20.69	19.80	19.87
7683	NYSE	MSB	Wed, Nov 30, 2022	20.44	20.60	19.88	20.14
7682	NYSE	MSB	Tue, Nov 29, 2022	20.47	20.56	20.00	20.38
7681	NYSE	MSB	Mon, Nov 28, 2022	20.41	20.86	20.06	20.34
7680	NYSE	MSB	Fri, Nov 25, 2022	20.95	21.50	20.68	20.82
7679	NYSE	MSB	Wed, Nov 23, 2022	20.40	21.30	20.38	21.16
7678	NYSE	MSB	Tue, Nov 22, 2022	20.95	21.60	20.39	20.83
7677	NYSE	MSB	Mon, Nov 21, 2022	20.78	21.28	20.21	20.90
7676	NYSE	MSB	Fri, Nov 18, 2022	21.13	21.73	20.42	20.93
7675	NYSE	MSB	Thu, Nov 17, 2022	20.79	21.48	20.25	21.12
7674	NYSE	MSB	Wed, Nov 16, 2022	19.70	21.21	19.65	20.57
7673	NYSE	MSB	Tue, Nov 15, 2022	19.78	20.38	19.46	20.00
7672	NYSE	MSB	Mon, Nov 14, 2022	20.35	20.54	19.93	20.04
7671	NYSE	MSB	Fri, Nov 11, 2022	18.95	20.73	18.72	20.60
7670	NYSE	MSB	Thu, Nov 10, 2022	19.52	20.82	17.88	18.52
7669	NYSE	MSB	Wed, Nov 9, 2022	21.47	21.60	19.49	19.49
7668	NYSE	MSB	Tue, Nov 8, 2022	21.76	22.33	21.46	22.00
7667	NYSE	MSB	Mon, Nov 7, 2022	21.96	22.18	21.80	21.90
7666	NYSE	MSB	Fri, Nov 4, 2022	21.11	22.40	21.11	22.00
7665	NYSE	MSB	Thu, Nov 3, 2022	21.39	21.52	20.87	20.99
7664	NYSE	MSB	Wed, Nov 2, 2022	22.08	22.28	21.23	21.70
7663	NYSE	MSB	Tue, Nov 1, 2022	22.70	22.70	22.05	22.11
7662	NYSE	MSB	Mon, Oct 31, 2022	21.65	22.48	21.20	22.28
7661	NYSE	MSB	Fri, Oct 28, 2022	21.39	21.86	20.85	21.77
7660	NYSE	MSB	Thu, Oct 27, 2022	20.86	21.75	20.40	21.51
7659	NYSE	MSB	Wed, Oct 26, 2022	19.49	20.99	19.15	20.87
7658	NYSE	MSB	Tue, Oct 25, 2022	18.25	19.49	17.80	19.33
7657	NYSE	MSB	Mon, Oct 24, 2022	18.79	18.90	18.09	18.25
7656	NYSE	MSB	Fri, Oct 21, 2022	19.37	19.90	18.69	18.92
7655	NYSE	MSB	Thu, Oct 20, 2022	18.65	19.62	18.65	18.99
7654	NYSE	MSB	Wed, Oct 19, 2022	16.81	18.94	16.81	18.55
7653	NYSE	MSB	Tue, Oct 18, 2022	17.56	18.09	16.62	16.99
7652	NYSE	MSB	Mon, Oct 17, 2022	16.85	20.00	16.56	17.85
7651	NYSE	MSB	Fri, Oct 14, 2022	20.26	20.40	19.36	19.60
7650	NYSE	MSB	Thu, Oct 13, 2022	21.07	21.07	20.00	20.26
7649	NYSE	MSB	Wed, Oct 12, 2022	21.04	21.27	20.62	21.24
7648	NYSE	MSB	Tue, Oct 11, 2022	21.10	21.82	20.91	21.08
7647	NYSE	MSB	Mon, Oct 10, 2022	21.27	21.57	20.81	21.29
7646	NYSE	MSB	Fri, Oct 7, 2022	21.40	21.48	20.86	21.15
7645	NYSE	MSB	Thu, Oct 6, 2022	21.37	21.85	21.06	21.31
7644	NYSE	MSB	Wed, Oct 5, 2022	21.92	22.40	21.42	21.50
7643	NYSE	MSB	Tue, Oct 4, 2022	21.87	22.03	21.50	21.90
7642	NYSE	MSB	Mon, Oct 3, 2022	21.99	21.99	21.27	21.69
7641	NYSE	MSB	Fri, Sep 30, 2022	21.25	21.89	21.25	21.51
7640	NYSE	MSB	Thu, Sep 29, 2022	21.90	21.97	21.01	21.23
7639	NYSE	MSB	Wed, Sep 28, 2022	21.05	22.03	21.05	21.86
7638	NYSE	MSB	Tue, Sep 27, 2022	20.65	21.37	20.65	21.05
7637	NYSE	MSB	Mon, Sep 26, 2022	20.62	21.67	20.27	20.56
7636	NYSE	MSB	Fri, Sep 23, 2022	21.90	21.90	20.00	20.61
7635	NYSE	MSB	Thu, Sep 22, 2022	22.38	22.38	21.96	22.13
7634	NYSE	MSB	Wed, Sep 21, 2022	22.42	22.95	22.01	22.38
7633	NYSE	MSB	Tue, Sep 20, 2022	22.35	22.64	21.74	22.11
7632	NYSE	MSB	Mon, Sep 19, 2022	21.99	22.91	21.67	22.50
7631	NYSE	MSB	Fri, Sep 16, 2022	22.78	22.97	22.00	22.10
7630	NYSE	MSB	Thu, Sep 15, 2022	23.98	23.98	22.89	23.00
7629	NYSE	MSB	Wed, Sep 14, 2022	24.46	24.51	23.59	23.75
7628	NYSE	MSB	Tue, Sep 13, 2022	24.88	25.16	24.42	24.51
7627	NYSE	MSB	Mon, Sep 12, 2022	24.76	25.15	24.65	24.89
7626	NYSE	MSB	Fri, Sep 9, 2022	24.75	24.80	24.30	24.65
7625	NYSE	MSB	Thu, Sep 8, 2022	24.75	24.80	24.23	24.44
7624	NYSE	MSB	Wed, Sep 7, 2022	25.00	25.37	24.63	24.80
7623	NYSE	MSB	Tue, Sep 6, 2022	25.06	25.16	24.70	24.90
7622	NYSE	MSB	Fri, Sep 2, 2022	24.75	25.51	24.57	24.82
7621	NYSE	MSB	Thu, Sep 1, 2022	25.47	25.50	24.30	24.55
7620	NYSE	MSB	Wed, Aug 31, 2022	26.19	26.19	25.30	25.50
7619	NYSE	MSB	Tue, Aug 30, 2022	27.44	27.50	25.80	25.94
7618	NYSE	MSB	Mon, Aug 29, 2022	27.61	27.66	26.87	27.15
7617	NYSE	MSB	Fri, Aug 26, 2022	28.11	28.36	27.35	27.49
7616	NYSE	MSB	Thu, Aug 25, 2022	27.50	27.91	27.12	27.89
7615	NYSE	MSB	Wed, Aug 24, 2022	29.35	29.35	27.00	27.00
7614	NYSE	MSB	Tue, Aug 23, 2022	28.87	29.95	28.81	29.14
7613	NYSE	MSB	Mon, Aug 22, 2022	27.83	28.83	27.52	28.66
7612	NYSE	MSB	Fri, Aug 19, 2022	27.78	27.95	27.20	27.62
7611	NYSE	MSB	Thu, Aug 18, 2022	27.54	28.46	27.31	27.85
7610	NYSE	MSB	Wed, Aug 17, 2022	27.10	27.63	27.00	27.52
7609	NYSE	MSB	Tue, Aug 16, 2022	27.71	27.73	27.24	27.33
7608	NYSE	MSB	Mon, Aug 15, 2022	27.22	27.73	26.73	27.63
7607	NYSE	MSB	Fri, Aug 12, 2022	27.33	27.63	27.16	27.63
7606	NYSE	MSB	Thu, Aug 11, 2022	27.09	27.40	26.79	27.16
7605	NYSE	MSB	Wed, Aug 10, 2022	26.98	27.19	26.47	27.07
7604	NYSE	MSB	Tue, Aug 9, 2022	26.64	27.22	26.23	26.65
7603	NYSE	MSB	Mon, Aug 8, 2022	27.16	27.16	26.36	26.65
7602	NYSE	MSB	Fri, Aug 5, 2022	26.14	27.08	25.84	27.08
7601	NYSE	MSB	Thu, Aug 4, 2022	26.54	26.54	25.40	25.83
7600	NYSE	MSB	Wed, Aug 3, 2022	27.65	27.90	26.38	26.60
7599	NYSE	MSB	Tue, Aug 2, 2022	28.20	28.84	27.24	28.20
7598	NYSE	MSB	Mon, Aug 1, 2022	27.30	28.35	26.56	28.14
7597	NYSE	MSB	Fri, Jul 29, 2022	26.21	27.56	26.10	27.27
7596	NYSE	MSB	Thu, Jul 28, 2022	28.45	28.48	24.82	25.91
7595	NYSE	MSB	Wed, Jul 27, 2022	29.03	29.33	28.45	28.36
7594	NYSE	MSB	Tue, Jul 26, 2022	28.55	29.14	28.45	28.74
7593	NYSE	MSB	Mon, Jul 25, 2022	28.20	28.96	27.90	28.55
7592	NYSE	MSB	Fri, Jul 22, 2022	29.21	29.56	27.95	28.17
7591	NYSE	MSB	Thu, Jul 21, 2022	28.65	29.27	28.26	29.22
7590	NYSE	MSB	Wed, Jul 20, 2022	28.29	28.69	27.85	28.30
7589	NYSE	MSB	Tue, Jul 19, 2022	27.68	28.29	27.50	28.24
7588	NYSE	MSB	Mon, Jul 18, 2022	27.16	27.89	27.08	27.62
7587	NYSE	MSB	Fri, Jul 15, 2022	26.61	26.90	26.39	26.79
7586	NYSE	MSB	Thu, Jul 14, 2022	26.44	26.44	25.54	26.31
7585	NYSE	MSB	Wed, Jul 13, 2022	26.00	27.06	26.00	26.53
7584	NYSE	MSB	Tue, Jul 12, 2022	26.70	27.00	26.27	26.46
7583	NYSE	MSB	Mon, Jul 11, 2022	26.13	26.63	25.90	26.63
7582	NYSE	MSB	Fri, Jul 8, 2022	25.63	26.04	25.26	25.90
7581	NYSE	MSB	Thu, Jul 7, 2022	24.99	26.32	24.99	25.86
7580	NYSE	MSB	Wed, Jul 6, 2022	24.30	24.84	23.74	24.69
7579	NYSE	MSB	Tue, Jul 5, 2022	24.79	24.79	23.38	24.08
7578	NYSE	MSB	Fri, Jul 1, 2022	24.63	25.01	24.07	25.01
7577	NYSE	MSB	Thu, Jun 30, 2022	24.55	24.80	24.08	24.52
7576	NYSE	MSB	Wed, Jun 29, 2022	25.14	25.52	24.61	24.74
7575	NYSE	MSB	Tue, Jun 28, 2022	25.32	25.99	24.68	24.93
7574	NYSE	MSB	Mon, Jun 27, 2022	24.29	24.97	23.84	24.85
7573	NYSE	MSB	Fri, Jun 24, 2022	22.67	24.54	22.67	23.84
7572	NYSE	MSB	Thu, Jun 23, 2022	23.81	23.97	22.38	22.74
7571	NYSE	MSB	Wed, Jun 22, 2022	24.80	24.99	23.63	24.00
7570	NYSE	MSB	Tue, Jun 21, 2022	25.36	25.39	24.84	25.00
7569	NYSE	MSB	Fri, Jun 17, 2022	25.82	26.09	24.80	25.14
7568	NYSE	MSB	Thu, Jun 16, 2022	26.16	26.20	25.04	26.00
7567	NYSE	MSB	Wed, Jun 15, 2022	26.72	27.07	25.68	26.40
7566	NYSE	MSB	Tue, Jun 14, 2022	26.24	26.95	25.50	26.72
7565	NYSE	MSB	Mon, Jun 13, 2022	25.97	26.48	25.04	25.89
7564	NYSE	MSB	Fri, Jun 10, 2022	27.77	27.88	25.58	26.93
7563	NYSE	MSB	Thu, Jun 9, 2022	29.01	29.01	27.88	28.00
7562	NYSE	MSB	Wed, Jun 8, 2022	29.35	29.65	28.76	28.92
7561	NYSE	MSB	Tue, Jun 7, 2022	29.09	29.84	28.91	29.10
7560	NYSE	MSB	Mon, Jun 6, 2022	28.94	29.22	28.56	29.13
7559	NYSE	MSB	Fri, Jun 3, 2022	28.50	29.05	27.70	28.92
7558	NYSE	MSB	Thu, Jun 2, 2022	28.16	28.95	28.16	28.52
7557	NYSE	MSB	Wed, Jun 1, 2022	27.27	28.29	27.27	28.04
7556	NYSE	MSB	Tue, May 31, 2022	27.89	28.00	27.10	27.23
7555	NYSE	MSB	Fri, May 27, 2022	27.30	27.97	26.71	27.89
7554	NYSE	MSB	Thu, May 26, 2022	26.97	27.29	26.52	26.78
7553	NYSE	MSB	Wed, May 25, 2022	26.23	26.95	26.23	26.80
7552	NYSE	MSB	Tue, May 24, 2022	26.33	26.60	25.36	26.41
7551	NYSE	MSB	Mon, May 23, 2022	25.80	27.00	25.80	26.63
7550	NYSE	MSB	Fri, May 20, 2022	25.47	26.41	24.56	25.75
7549	NYSE	MSB	Thu, May 19, 2022	24.16	25.38	24.16	24.77
7548	NYSE	MSB	Wed, May 18, 2022	24.92	25.60	24.21	24.61
7547	NYSE	MSB	Tue, May 17, 2022	23.74	24.98	23.74	24.85
7546	NYSE	MSB	Mon, May 16, 2022	23.12	23.98	23.06	23.61
7545	NYSE	MSB	Fri, May 13, 2022	22.52	23.48	22.52	23.15
7544	NYSE	MSB	Thu, May 12, 2022	22.67	23.16	22.04	22.42
7543	NYSE	MSB	Wed, May 11, 2022	22.90	23.47	22.72	23.06
7542	NYSE	MSB	Tue, May 10, 2022	22.96	23.54	22.31	22.86
7541	NYSE	MSB	Mon, May 9, 2022	22.70	22.92	22.15	22.76
7540	NYSE	MSB	Fri, May 6, 2022	23.50	23.74	22.69	23.34
7539	NYSE	MSB	Thu, May 5, 2022	24.37	24.37	22.89	23.57
7538	NYSE	MSB	Wed, May 4, 2022	23.43	24.26	23.40	24.21
7537	NYSE	MSB	Tue, May 3, 2022	22.74	23.58	22.74	23.43
7536	NYSE	MSB	Mon, May 2, 2022	23.32	23.32	22.20	22.73
7535	NYSE	MSB	Fri, Apr 29, 2022	24.49	24.74	22.95	23.35
7534	NYSE	MSB	Thu, Apr 28, 2022	23.14	24.90	22.50	24.54
7533	NYSE	MSB	Wed, Apr 27, 2022	27.15	27.48	26.05	25.09
7532	NYSE	MSB	Tue, Apr 26, 2022	26.80	27.74	26.36	26.47
7531	NYSE	MSB	Mon, Apr 25, 2022	27.20	27.26	25.25	26.71
7530	NYSE	MSB	Fri, Apr 22, 2022	28.90	29.13	27.06	27.33
7529	NYSE	MSB	Thu, Apr 21, 2022	29.45	29.69	28.37	28.89
7528	NYSE	MSB	Wed, Apr 20, 2022	29.35	29.51	28.51	29.25
7527	NYSE	MSB	Tue, Apr 19, 2022	29.18	29.51	28.97	29.48
7526	NYSE	MSB	Mon, Apr 18, 2022	28.50	29.14	27.93	28.92
7525	NYSE	MSB	Thu, Apr 14, 2022	28.01	28.75	28.01	28.50
7524	NYSE	MSB	Wed, Apr 13, 2022	27.36	28.24	27.22	28.00
7523	NYSE	MSB	Tue, Apr 12, 2022	26.38	27.45	25.99	27.05
7522	NYSE	MSB	Mon, Apr 11, 2022	27.05	27.20	25.85	26.19
7521	NYSE	MSB	Fri, Apr 8, 2022	27.63	27.75	26.75	26.97
7520	NYSE	MSB	Thu, Apr 7, 2022	26.43	27.41	26.01	27.33
7519	NYSE	MSB	Wed, Apr 6, 2022	26.50	26.97	25.94	26.43
7518	NYSE	MSB	Tue, Apr 5, 2022	28.15	28.35	26.52	26.52
7517	NYSE	MSB	Mon, Apr 4, 2022	27.08	28.80	27.08	28.02
7516	NYSE	MSB	Fri, Apr 1, 2022	26.35	27.32	26.35	26.99
7515	NYSE	MSB	Thu, Mar 31, 2022	26.20	27.00	26.20	26.64
7514	NYSE	MSB	Wed, Mar 30, 2022	26.15	27.09	25.99	25.99
7513	NYSE	MSB	Tue, Mar 29, 2022	25.85	26.22	25.45	26.05
7512	NYSE	MSB	Mon, Mar 28, 2022	26.05	26.25	25.05	25.84
7511	NYSE	MSB	Fri, Mar 25, 2022	26.20	26.48	25.43	26.06
7510	NYSE	MSB	Thu, Mar 24, 2022	26.05	26.76	25.93	26.27
7509	NYSE	MSB	Wed, Mar 23, 2022	25.41	25.91	25.15	25.41
7508	NYSE	MSB	Tue, Mar 22, 2022	25.19	26.15	24.69	25.25
7507	NYSE	MSB	Mon, Mar 21, 2022	25.26	25.99	24.54	25.00
7506	NYSE	MSB	Fri, Mar 18, 2022	25.84	26.49	25.13	25.13
7505	NYSE	MSB	Thu, Mar 17, 2022	26.57	26.83	24.51	25.95
7504	NYSE	MSB	Wed, Mar 16, 2022	25.60	26.49	25.38	26.22
7503	NYSE	MSB	Tue, Mar 15, 2022	25.47	25.96	25.11	25.60
7502	NYSE	MSB	Mon, Mar 14, 2022	26.77	27.22	25.23	25.92
7501	NYSE	MSB	Fri, Mar 11, 2022	27.30	28.01	26.53	26.79
7500	NYSE	MSB	Thu, Mar 10, 2022	25.80	27.47	25.80	27.24
7499	NYSE	MSB	Wed, Mar 9, 2022	26.65	27.10	26.04	26.10
7498	NYSE	MSB	Tue, Mar 8, 2022	26.47	27.61	25.67	27.00
7497	NYSE	MSB	Mon, Mar 7, 2022	28.99	29.70	26.11	26.75
7496	NYSE	MSB	Fri, Mar 4, 2022	28.77	28.93	27.89	28.75
7495	NYSE	MSB	Thu, Mar 3, 2022	28.99	29.25	27.77	28.89
7494	NYSE	MSB	Wed, Mar 2, 2022	28.69	29.11	28.08	28.87
7493	NYSE	MSB	Tue, Mar 1, 2022	28.00	29.38	27.85	28.13
7492	NYSE	MSB	Mon, Feb 28, 2022	26.28	28.24	25.93	27.76
7491	NYSE	MSB	Fri, Feb 25, 2022	24.57	26.44	24.25	25.85
7490	NYSE	MSB	Thu, Feb 24, 2022	23.55	25.00	23.09	24.64
7489	NYSE	MSB	Wed, Feb 23, 2022	24.22	25.00	23.65	24.41
7488	NYSE	MSB	Tue, Feb 22, 2022	23.45	24.88	23.17	23.64
7487	NYSE	MSB	Fri, Feb 18, 2022	23.13	24.03	22.50	22.99
7486	NYSE	MSB	Thu, Feb 17, 2022	23.30	24.52	22.95	23.27
7485	NYSE	MSB	Wed, Feb 16, 2022	21.99	23.24	21.60	23.11
7484	NYSE	MSB	Tue, Feb 15, 2022	22.50	22.84	20.73	21.99
7483	NYSE	MSB	Mon, Feb 14, 2022	22.18	22.42	20.02	22.25
7482	NYSE	MSB	Fri, Feb 11, 2022	30.13	30.59	21.00	22.18
7481	NYSE	MSB	Thu, Feb 10, 2022	31.13	31.56	30.07	30.61
7480	NYSE	MSB	Wed, Feb 9, 2022	31.16	32.21	31.06	31.12
7479	NYSE	MSB	Tue, Feb 8, 2022	29.45	31.16	29.45	31.13
7478	NYSE	MSB	Mon, Feb 7, 2022	30.30	30.39	29.00	29.24
7477	NYSE	MSB	Fri, Feb 4, 2022	30.22	30.43	29.60	30.33
7476	NYSE	MSB	Thu, Feb 3, 2022	30.47	30.76	29.91	30.18
7475	NYSE	MSB	Wed, Feb 2, 2022	29.47	30.50	29.06	30.16
7474	NYSE	MSB	Tue, Feb 1, 2022	27.86	29.75	27.86	29.32
7473	NYSE	MSB	Mon, Jan 31, 2022	30.62	31.00	27.66	27.98
7472	NYSE	MSB	Fri, Jan 28, 2022	31.38	31.38	30.25	31.13
7471	NYSE	MSB	Thu, Jan 27, 2022	31.26	31.68	30.51	30.89
7470	NYSE	MSB	Wed, Jan 26, 2022	35.65	35.65	33.03	31.58
7469	NYSE	MSB	Tue, Jan 25, 2022	33.44	35.64	33.30	35.44
7468	NYSE	MSB	Mon, Jan 24, 2022	31.75	34.09	31.45	33.71
7467	NYSE	MSB	Fri, Jan 21, 2022	31.61	32.34	31.10	31.86
7466	NYSE	MSB	Thu, Jan 20, 2022	34.38	34.87	32.00	32.11
7465	NYSE	MSB	Wed, Jan 19, 2022	33.91	34.85	32.89	34.38
7464	NYSE	MSB	Tue, Jan 18, 2022	32.10	33.80	32.10	33.39
7463	NYSE	MSB	Fri, Jan 14, 2022	32.19	32.28	30.70	32.00
7462	NYSE	MSB	Thu, Jan 13, 2022	33.09	33.36	31.56	31.90
7461	NYSE	MSB	Wed, Jan 12, 2022	32.01	33.49	32.01	33.01
7460	NYSE	MSB	Tue, Jan 11, 2022	29.90	32.51	29.79	31.90
7459	NYSE	MSB	Mon, Jan 10, 2022	30.39	30.39	29.07	29.38
7458	NYSE	MSB	Fri, Jan 7, 2022	28.90	30.83	28.90	30.20
7457	NYSE	MSB	Thu, Jan 6, 2022	29.43	29.43	28.44	29.03
7456	NYSE	MSB	Wed, Jan 5, 2022	28.67	29.99	28.67	29.45
7455	NYSE	MSB	Tue, Jan 4, 2022	27.54	29.00	27.50	28.67
7454	NYSE	MSB	Mon, Jan 3, 2022	26.49	27.73	26.33	27.35
7453	NYSE	MSB	Fri, Dec 31, 2021	26.66	26.70	26.06	26.42
7452	NYSE	MSB	Thu, Dec 30, 2021	25.57	26.60	25.57	26.54
7451	NYSE	MSB	Wed, Dec 29, 2021	25.95	26.22	25.65	25.78
7450	NYSE	MSB	Tue, Dec 28, 2021	26.10	26.20	25.57	25.95
7449	NYSE	MSB	Mon, Dec 27, 2021	26.18	26.75	25.57	26.22
7448	NYSE	MSB	Thu, Dec 23, 2021	25.61	26.87	24.74	25.99
7447	NYSE	MSB	Wed, Dec 22, 2021	24.60	26.12	24.45	25.28
7446	NYSE	MSB	Tue, Dec 21, 2021	24.53	25.46	24.25	24.65
7445	NYSE	MSB	Mon, Dec 20, 2021	24.66	24.72	23.41	24.25
7444	NYSE	MSB	Fri, Dec 17, 2021	23.37	25.14	23.20	24.92
7443	NYSE	MSB	Thu, Dec 16, 2021	22.99	23.94	22.81	23.39
7442	NYSE	MSB	Wed, Dec 15, 2021	21.81	22.81	21.78	22.68
7441	NYSE	MSB	Tue, Dec 14, 2021	21.77	22.60	21.45	21.72
7440	NYSE	MSB	Mon, Dec 13, 2021	23.55	23.58	21.71	21.99
7439	NYSE	MSB	Fri, Dec 10, 2021	23.65	23.72	23.21	23.36
7438	NYSE	MSB	Thu, Dec 9, 2021	23.88	23.96	23.47	23.72
7437	NYSE	MSB	Wed, Dec 8, 2021	23.64	23.93	23.45	23.88
7436	NYSE	MSB	Tue, Dec 7, 2021	22.72	23.81	22.71	23.42
7435	NYSE	MSB	Mon, Dec 6, 2021	23.36	23.36	22.24	22.66
7434	NYSE	MSB	Fri, Dec 3, 2021	23.54	23.54	22.50	22.92
7433	NYSE	MSB	Thu, Dec 2, 2021	23.00	23.72	22.95	23.37
7432	NYSE	MSB	Wed, Dec 1, 2021	23.95	24.49	22.98	23.07
7431	NYSE	MSB	Tue, Nov 30, 2021	23.80	25.16	23.11	23.66
7430	NYSE	MSB	Mon, Nov 29, 2021	24.56	24.59	23.80	23.91
7429	NYSE	MSB	Fri, Nov 26, 2021	24.74	24.74	23.53	24.52
7428	NYSE	MSB	Wed, Nov 24, 2021	25.63	26.13	25.02	25.22
7427	NYSE	MSB	Tue, Nov 23, 2021	25.35	26.38	25.00	25.99
7426	NYSE	MSB	Mon, Nov 22, 2021	25.24	25.97	24.85	25.11
7425	NYSE	MSB	Fri, Nov 19, 2021	24.87	25.29	23.84	24.48
7424	NYSE	MSB	Thu, Nov 18, 2021	24.53	25.35	24.16	24.77
7423	NYSE	MSB	Wed, Nov 17, 2021	24.46	24.58	23.71	24.30
7422	NYSE	MSB	Tue, Nov 16, 2021	24.00	24.51	23.53	24.34
7421	NYSE	MSB	Mon, Nov 15, 2021	24.03	24.27	23.23	23.88
7420	NYSE	MSB	Fri, Nov 12, 2021	23.90	24.30	23.61	24.03
7419	NYSE	MSB	Thu, Nov 11, 2021	23.74	23.96	23.20	23.73
7418	NYSE	MSB	Wed, Nov 10, 2021	23.75	24.25	23.21	23.42
7417	NYSE	MSB	Tue, Nov 9, 2021	23.50	23.83	23.29	23.68
7416	NYSE	MSB	Mon, Nov 8, 2021	22.35	23.78	22.35	23.40
7415	NYSE	MSB	Fri, Nov 5, 2021	22.86	23.15	22.24	22.29
7414	NYSE	MSB	Thu, Nov 4, 2021	23.02	23.43	22.24	22.57
7413	NYSE	MSB	Wed, Nov 3, 2021	22.63	22.95	22.15	22.80
7412	NYSE	MSB	Tue, Nov 2, 2021	24.00	24.00	22.23	22.63
7411	NYSE	MSB	Mon, Nov 1, 2021	22.05	24.79	22.00	24.02
7410	NYSE	MSB	Fri, Oct 29, 2021	22.18	22.80	20.22	22.03
7409	NYSE	MSB	Thu, Oct 28, 2021	26.10	26.42	23.10	23.30
7408	NYSE	MSB	Wed, Oct 27, 2021	27.26	29.26	26.67	26.51
7407	NYSE	MSB	Tue, Oct 26, 2021	28.01	28.63	25.00	27.26
7406	NYSE	MSB	Mon, Oct 25, 2021	30.07	30.93	26.37	27.51
7405	NYSE	MSB	Fri, Oct 22, 2021	36.26	36.76	25.80	30.80
7404	NYSE	MSB	Thu, Oct 21, 2021	36.11	36.78	35.72	35.96
7403	NYSE	MSB	Wed, Oct 20, 2021	36.84	37.36	35.72	35.88
7402	NYSE	MSB	Tue, Oct 19, 2021	36.81	36.81	36.27	36.71
7401	NYSE	MSB	Mon, Oct 18, 2021	35.95	36.80	35.82	36.68
7400	NYSE	MSB	Fri, Oct 15, 2021	36.81	36.89	35.72	35.80
7399	NYSE	MSB	Thu, Oct 14, 2021	36.15	36.80	35.83	36.50
7398	NYSE	MSB	Wed, Oct 13, 2021	36.35	36.88	35.39	35.67
7397	NYSE	MSB	Tue, Oct 12, 2021	35.95	36.68	35.81	36.16
7396	NYSE	MSB	Mon, Oct 11, 2021	36.00	36.82	35.28	35.81
7395	NYSE	MSB	Fri, Oct 8, 2021	34.49	35.03	34.01	34.26
7394	NYSE	MSB	Thu, Oct 7, 2021	32.90	35.93	32.51	34.26
7393	NYSE	MSB	Wed, Oct 6, 2021	31.50	33.01	31.28	32.69
7392	NYSE	MSB	Tue, Oct 5, 2021	30.59	32.06	30.32	31.92
7391	NYSE	MSB	Mon, Oct 4, 2021	30.00	30.60	29.70	30.41
7390	NYSE	MSB	Fri, Oct 1, 2021	29.40	30.17	29.07	30.06
7389	NYSE	MSB	Thu, Sep 30, 2021	30.75	30.99	29.44	29.71
7388	NYSE	MSB	Wed, Sep 29, 2021	30.75	31.02	30.35	30.64
7387	NYSE	MSB	Tue, Sep 28, 2021	31.20	31.61	30.51	30.77
7386	NYSE	MSB	Mon, Sep 27, 2021	29.65	31.61	29.60	31.34
7385	NYSE	MSB	Fri, Sep 24, 2021	29.82	30.29	29.32	29.48
7384	NYSE	MSB	Thu, Sep 23, 2021	29.66	30.71	29.66	30.11
7383	NYSE	MSB	Wed, Sep 22, 2021	29.93	30.21	29.37	29.66
7382	NYSE	MSB	Tue, Sep 21, 2021	30.29	30.53	28.45	28.76
7381	NYSE	MSB	Mon, Sep 20, 2021	30.95	30.95	29.10	29.77
7380	NYSE	MSB	Fri, Sep 17, 2021	32.76	32.76	30.87	31.56
7379	NYSE	MSB	Thu, Sep 16, 2021	32.68	32.99	31.98	32.83
7378	NYSE	MSB	Wed, Sep 15, 2021	31.09	32.93	31.09	32.36
7377	NYSE	MSB	Tue, Sep 14, 2021	31.40	32.05	30.70	31.06
7376	NYSE	MSB	Mon, Sep 13, 2021	32.22	32.35	31.08	31.40
7375	NYSE	MSB	Fri, Sep 10, 2021	32.67	33.04	32.35	32.35
7374	NYSE	MSB	Thu, Sep 9, 2021	32.15	33.54	32.15	32.62
7373	NYSE	MSB	Wed, Sep 8, 2021	32.24	32.80	32.22	32.28
7372	NYSE	MSB	Tue, Sep 7, 2021	32.49	33.12	32.11	32.53
7371	NYSE	MSB	Fri, Sep 3, 2021	33.26	33.49	33.01	33.03
7370	NYSE	MSB	Thu, Sep 2, 2021	33.22	34.29	33.22	33.25
7369	NYSE	MSB	Wed, Sep 1, 2021	32.86	34.60	32.74	34.43
7368	NYSE	MSB	Tue, Aug 31, 2021	33.02	33.15	32.49	33.07
7367	NYSE	MSB	Mon, Aug 30, 2021	33.14	33.25	32.53	32.86
7366	NYSE	MSB	Fri, Aug 27, 2021	32.55	33.45	32.55	33.15
7365	NYSE	MSB	Thu, Aug 26, 2021	32.26	32.59	32.26	32.33
7364	NYSE	MSB	Wed, Aug 25, 2021	33.40	33.58	32.12	32.26
7363	NYSE	MSB	Tue, Aug 24, 2021	33.48	33.97	33.33	33.47
7362	NYSE	MSB	Mon, Aug 23, 2021	32.81	33.80	32.80	33.49
7361	NYSE	MSB	Fri, Aug 20, 2021	32.95	33.00	32.46	32.92
7360	NYSE	MSB	Thu, Aug 19, 2021	33.87	33.87	32.22	32.90
7359	NYSE	MSB	Wed, Aug 18, 2021	34.38	34.58	33.63	34.19
7358	NYSE	MSB	Tue, Aug 17, 2021	34.21	34.35	33.58	34.28
7357	NYSE	MSB	Mon, Aug 16, 2021	35.97	35.97	34.59	34.65
7356	NYSE	MSB	Fri, Aug 13, 2021	34.27	36.02	34.10	35.72
7355	NYSE	MSB	Thu, Aug 12, 2021	34.23	34.23	34.01	34.22
7354	NYSE	MSB	Wed, Aug 11, 2021	33.80	34.49	33.60	34.40
7353	NYSE	MSB	Tue, Aug 10, 2021	33.56	34.64	33.56	34.09
7352	NYSE	MSB	Mon, Aug 9, 2021	33.44	33.90	33.43	33.56
7351	NYSE	MSB	Fri, Aug 6, 2021	33.88	33.99	33.20	33.76
7350	NYSE	MSB	Thu, Aug 5, 2021	34.55	34.63	33.76	33.76
7349	NYSE	MSB	Wed, Aug 4, 2021	34.42	34.92	34.00	34.39
7348	NYSE	MSB	Tue, Aug 3, 2021	33.92	34.56	33.33	34.38
7347	NYSE	MSB	Mon, Aug 2, 2021	34.51	34.85	33.74	34.21
7346	NYSE	MSB	Fri, Jul 30, 2021	35.40	35.69	34.37	34.76
7345	NYSE	MSB	Thu, Jul 29, 2021	35.30	35.94	35.30	35.41
7344	NYSE	MSB	Wed, Jul 28, 2021	34.75	35.74	34.25	35.31
7343	NYSE	MSB	Tue, Jul 27, 2021	33.89	34.70	33.28	34.65
7342	NYSE	MSB	Mon, Jul 26, 2021	34.50	35.42	33.46	33.89
7341	NYSE	MSB	Fri, Jul 23, 2021	34.43	34.77	33.46	34.62
7340	NYSE	MSB	Thu, Jul 22, 2021	34.29	34.29	33.32	33.90
7339	NYSE	MSB	Wed, Jul 21, 2021	34.02	34.93	34.02	34.08
7338	NYSE	MSB	Tue, Jul 20, 2021	32.90	33.99	32.78	33.76
7337	NYSE	MSB	Mon, Jul 19, 2021	33.98	33.98	32.17	32.77
7336	NYSE	MSB	Fri, Jul 16, 2021	35.47	35.61	33.90	34.10
7335	NYSE	MSB	Thu, Jul 15, 2021	35.66	36.31	35.37	35.50
7334	NYSE	MSB	Wed, Jul 14, 2021	36.23	36.46	35.76	35.90
7333	NYSE	MSB	Tue, Jul 13, 2021	36.32	36.60	35.26	36.22
7332	NYSE	MSB	Mon, Jul 12, 2021	36.38	36.99	36.27	36.94
7331	NYSE	MSB	Fri, Jul 9, 2021	35.47	36.50	35.47	36.36
7330	NYSE	MSB	Thu, Jul 8, 2021	34.76	35.96	34.24	35.05
7329	NYSE	MSB	Wed, Jul 7, 2021	35.94	35.94	35.15	35.43
7328	NYSE	MSB	Tue, Jul 6, 2021	36.00	36.25	35.47	35.95
7327	NYSE	MSB	Fri, Jul 2, 2021	35.78	36.00	35.43	36.00
7326	NYSE	MSB	Thu, Jul 1, 2021	35.55	36.10	35.39	35.98
7325	NYSE	MSB	Wed, Jun 30, 2021	35.07	35.87	35.07	35.40
7324	NYSE	MSB	Tue, Jun 29, 2021	35.50	35.75	35.04	35.16
7323	NYSE	MSB	Mon, Jun 28, 2021	35.95	35.95	35.12	35.42
7322	NYSE	MSB	Fri, Jun 25, 2021	36.08	36.73	35.98	36.23
7321	NYSE	MSB	Thu, Jun 24, 2021	36.24	36.56	35.62	36.23
7320	NYSE	MSB	Wed, Jun 23, 2021	35.65	36.56	34.72	35.90
7319	NYSE	MSB	Tue, Jun 22, 2021	35.68	35.98	35.27	35.94
7318	NYSE	MSB	Mon, Jun 21, 2021	34.95	36.00	34.64	35.79
7317	NYSE	MSB	Fri, Jun 18, 2021	34.94	35.10	34.22	35.03
7316	NYSE	MSB	Thu, Jun 17, 2021	37.76	37.77	34.30	35.30
7315	NYSE	MSB	Wed, Jun 16, 2021	37.39	38.22	37.05	38.15
7314	NYSE	MSB	Tue, Jun 15, 2021	37.11	37.90	36.33	37.74
7313	NYSE	MSB	Mon, Jun 14, 2021	37.53	37.99	36.66	36.70
7312	NYSE	MSB	Fri, Jun 11, 2021	37.58	38.10	37.35	37.83
7311	NYSE	MSB	Thu, Jun 10, 2021	37.32	37.94	37.18	37.24
7310	NYSE	MSB	Wed, Jun 9, 2021	36.39	37.50	36.00	37.32
7309	NYSE	MSB	Tue, Jun 8, 2021	37.38	37.52	36.37	36.39
7308	NYSE	MSB	Mon, Jun 7, 2021	38.41	38.41	37.23	37.30
7307	NYSE	MSB	Fri, Jun 4, 2021	38.50	38.50	37.69	38.27
7306	NYSE	MSB	Thu, Jun 3, 2021	37.56	38.50	37.25	38.49
7305	NYSE	MSB	Wed, Jun 2, 2021	38.39	38.39	37.42	37.94
7304	NYSE	MSB	Tue, Jun 1, 2021	37.79	38.55	37.26	38.32
7303	NYSE	MSB	Fri, May 28, 2021	37.67	37.99	37.02	37.22
7302	NYSE	MSB	Thu, May 27, 2021	36.01	37.56	35.99	37.23
7301	NYSE	MSB	Wed, May 26, 2021	36.64	36.92	35.78	35.95
7300	NYSE	MSB	Tue, May 25, 2021	37.39	37.46	36.43	36.56
7299	NYSE	MSB	Mon, May 24, 2021	38.72	38.81	37.11	37.38
7298	NYSE	MSB	Fri, May 21, 2021	38.99	38.99	38.60	38.72
7297	NYSE	MSB	Thu, May 20, 2021	39.05	39.42	38.35	38.88
7296	NYSE	MSB	Wed, May 19, 2021	38.24	38.74	37.58	38.66
7295	NYSE	MSB	Tue, May 18, 2021	39.00	39.50	38.64	38.83
7294	NYSE	MSB	Mon, May 17, 2021	37.90	38.90	37.25	38.64
7293	NYSE	MSB	Fri, May 14, 2021	36.93	38.09	36.18	37.96
7292	NYSE	MSB	Thu, May 13, 2021	36.90	38.01	36.29	36.97
7291	NYSE	MSB	Wed, May 12, 2021	37.45	38.46	36.99	37.23
7290	NYSE	MSB	Tue, May 11, 2021	36.69	38.10	36.04	37.63
7289	NYSE	MSB	Mon, May 10, 2021	38.55	39.61	37.31	37.46
7288	NYSE	MSB	Fri, May 7, 2021	37.47	38.71	37.47	38.31
7287	NYSE	MSB	Thu, May 6, 2021	36.98	37.56	36.69	37.51
7286	NYSE	MSB	Wed, May 5, 2021	36.73	37.35	36.62	36.92
7285	NYSE	MSB	Tue, May 4, 2021	36.06	37.40	35.89	36.78
7284	NYSE	MSB	Mon, May 3, 2021	35.68	36.45	35.42	36.06
7283	NYSE	MSB	Fri, Apr 30, 2021	35.28	36.39	35.00	35.42
7282	NYSE	MSB	Thu, Apr 29, 2021	37.12	37.48	35.51	35.60
7281	NYSE	MSB	Wed, Apr 28, 2021	37.51	38.14	37.17	37.23
7280	NYSE	MSB	Tue, Apr 27, 2021	36.84	38.37	36.51	37.60
7279	NYSE	MSB	Mon, Apr 26, 2021	35.91	37.02	35.70	36.39
7278	NYSE	MSB	Fri, Apr 23, 2021	36.25	36.58	35.63	35.81
7277	NYSE	MSB	Thu, Apr 22, 2021	35.99	37.02	35.50	36.18
7276	NYSE	MSB	Wed, Apr 21, 2021	35.08	36.00	34.93	35.58
7275	NYSE	MSB	Tue, Apr 20, 2021	34.95	35.69	34.79	35.05
7274	NYSE	MSB	Mon, Apr 19, 2021	35.34	35.75	34.96	35.10
7273	NYSE	MSB	Fri, Apr 16, 2021	34.71	35.50	34.20	35.00
7272	NYSE	MSB	Thu, Apr 15, 2021	34.75	35.03	33.51	34.56
7271	NYSE	MSB	Wed, Apr 14, 2021	34.02	35.42	34.02	34.62
7270	NYSE	MSB	Tue, Apr 13, 2021	34.15	36.26	33.66	33.85
7269	NYSE	MSB	Mon, Apr 12, 2021	31.51	32.88	31.51	32.72
7268	NYSE	MSB	Fri, Apr 9, 2021	30.90	31.94	30.90	31.52
7267	NYSE	MSB	Thu, Apr 8, 2021	31.25	31.61	30.72	31.12
7266	NYSE	MSB	Wed, Apr 7, 2021	30.40	31.59	30.34	31.24
7265	NYSE	MSB	Tue, Apr 6, 2021	31.15	31.74	30.39	30.47
7264	NYSE	MSB	Mon, Apr 5, 2021	31.88	31.88	30.82	30.94
7263	NYSE	MSB	Thu, Apr 1, 2021	30.45	31.95	29.94	31.88
7262	NYSE	MSB	Wed, Mar 31, 2021	28.27	31.00	28.27	30.08
7261	NYSE	MSB	Tue, Mar 30, 2021	28.53	29.05	27.79	28.21
7260	NYSE	MSB	Mon, Mar 29, 2021	30.00	30.00	28.60	28.60
7259	NYSE	MSB	Fri, Mar 26, 2021	29.20	30.25	28.96	30.18
7258	NYSE	MSB	Thu, Mar 25, 2021	28.33	29.29	28.33	28.96
7257	NYSE	MSB	Wed, Mar 24, 2021	28.76	29.48	28.55	28.77
7256	NYSE	MSB	Tue, Mar 23, 2021	29.24	29.33	28.25	28.74
7255	NYSE	MSB	Mon, Mar 22, 2021	29.72	29.97	29.19	29.46
7254	NYSE	MSB	Fri, Mar 19, 2021	29.12	29.72	28.55	29.72
7253	NYSE	MSB	Thu, Mar 18, 2021	29.56	30.00	28.84	29.02
7252	NYSE	MSB	Wed, Mar 17, 2021	29.59	29.69	29.06	29.53
7251	NYSE	MSB	Tue, Mar 16, 2021	29.36	29.74	29.05	29.59
7250	NYSE	MSB	Mon, Mar 15, 2021	29.93	29.93	28.59	29.20
7249	NYSE	MSB	Fri, Mar 12, 2021	29.32	30.00	29.32	29.81
7248	NYSE	MSB	Thu, Mar 11, 2021	29.24	29.68	29.06	29.50
7247	NYSE	MSB	Wed, Mar 10, 2021	29.25	29.25	28.41	29.02
7246	NYSE	MSB	Tue, Mar 9, 2021	28.43	29.10	27.90	28.78
7245	NYSE	MSB	Mon, Mar 8, 2021	27.57	28.50	27.50	28.19
7244	NYSE	MSB	Fri, Mar 5, 2021	27.35	27.49	26.63	27.32
7243	NYSE	MSB	Thu, Mar 4, 2021	27.73	27.83	26.55	27.37
7242	NYSE	MSB	Wed, Mar 3, 2021	27.52	28.00	27.14	27.72
7241	NYSE	MSB	Tue, Mar 2, 2021	27.27	27.78	27.14	27.33
7240	NYSE	MSB	Mon, Mar 1, 2021	26.80	28.00	26.80	27.67
7239	NYSE	MSB	Fri, Feb 26, 2021	26.75	26.88	26.25	26.51
7238	NYSE	MSB	Thu, Feb 25, 2021	27.97	28.02	26.18	26.39
7237	NYSE	MSB	Wed, Feb 24, 2021	28.40	28.65	27.68	27.74
7236	NYSE	MSB	Tue, Feb 23, 2021	28.56	29.04	27.75	28.32
7235	NYSE	MSB	Mon, Feb 22, 2021	28.44	29.05	28.11	28.46
7234	NYSE	MSB	Fri, Feb 19, 2021	27.74	28.48	27.74	28.28
7233	NYSE	MSB	Thu, Feb 18, 2021	28.14	28.36	27.55	27.75
7232	NYSE	MSB	Wed, Feb 17, 2021	28.37	28.63	28.01	28.23
7231	NYSE	MSB	Tue, Feb 16, 2021	28.11	28.63	28.08	28.63
7230	NYSE	MSB	Fri, Feb 12, 2021	27.97	28.40	27.75	28.14
7229	NYSE	MSB	Thu, Feb 11, 2021	27.83	28.20	27.51	28.11
7228	NYSE	MSB	Wed, Feb 10, 2021	27.70	28.19	26.96	27.77
7227	NYSE	MSB	Tue, Feb 9, 2021	27.86	27.93	27.08	27.70
7226	NYSE	MSB	Mon, Feb 8, 2021	27.16	28.43	27.16	28.01
7225	NYSE	MSB	Fri, Feb 5, 2021	26.42	27.22	26.06	27.20
7224	NYSE	MSB	Thu, Feb 4, 2021	26.00	26.30	25.83	26.11
7223	NYSE	MSB	Wed, Feb 3, 2021	26.02	26.46	25.71	25.82
7222	NYSE	MSB	Tue, Feb 2, 2021	25.32	26.37	25.18	26.08
7221	NYSE	MSB	Mon, Feb 1, 2021	25.00	25.43	24.66	25.13
7220	NYSE	MSB	Fri, Jan 29, 2021	25.81	26.30	24.60	24.89
7219	NYSE	MSB	Thu, Jan 28, 2021	26.15	26.32	25.55	25.81
7218	NYSE	MSB	Wed, Jan 27, 2021	27.17	27.83	26.42	26.18
7217	NYSE	MSB	Tue, Jan 26, 2021	27.80	27.92	27.16	27.75
7216	NYSE	MSB	Mon, Jan 25, 2021	27.91	28.40	27.16	27.56
7215	NYSE	MSB	Fri, Jan 22, 2021	28.10	28.37	27.86	27.94
7214	NYSE	MSB	Thu, Jan 21, 2021	28.82	28.82	28.07	28.37
7213	NYSE	MSB	Wed, Jan 20, 2021	28.25	28.75	27.77	28.63
7212	NYSE	MSB	Tue, Jan 19, 2021	27.43	28.14	27.33	27.97
7211	NYSE	MSB	Fri, Jan 15, 2021	27.88	28.18	27.10	27.33
7210	NYSE	MSB	Thu, Jan 14, 2021	27.83	28.52	27.83	28.09
7209	NYSE	MSB	Wed, Jan 13, 2021	27.99	28.48	27.58	27.60
7208	NYSE	MSB	Tue, Jan 12, 2021	28.59	29.05	27.25	28.26
7207	NYSE	MSB	Mon, Jan 11, 2021	27.48	28.68	27.38	28.27
7206	NYSE	MSB	Fri, Jan 8, 2021	28.21	28.21	27.25	27.61
7205	NYSE	MSB	Thu, Jan 7, 2021	29.04	29.29	28.10	28.27
7204	NYSE	MSB	Wed, Jan 6, 2021	28.81	29.70	28.68	28.80
7203	NYSE	MSB	Tue, Jan 5, 2021	27.21	29.07	27.21	28.75
7202	NYSE	MSB	Mon, Jan 4, 2021	28.15	28.40	27.35	27.44
7201	NYSE	MSB	Thu, Dec 31, 2020	28.55	28.71	27.86	28.05
7200	NYSE	MSB	Wed, Dec 30, 2020	28.21	29.01	28.02	28.63
7199	NYSE	MSB	Tue, Dec 29, 2020	28.10	28.21	27.50	27.94
7198	NYSE	MSB	Mon, Dec 28, 2020	28.66	29.00	28.06	28.12
7197	NYSE	MSB	Thu, Dec 24, 2020	29.45	29.47	28.52	28.58
7196	NYSE	MSB	Wed, Dec 23, 2020	29.01	29.80	29.01	29.50
7195	NYSE	MSB	Tue, Dec 22, 2020	28.86	29.36	28.60	29.27
7194	NYSE	MSB	Mon, Dec 21, 2020	28.18	29.03	28.04	29.00
7193	NYSE	MSB	Fri, Dec 18, 2020	28.80	29.24	28.35	28.60
7192	NYSE	MSB	Thu, Dec 17, 2020	28.10	29.24	27.92	28.70
7191	NYSE	MSB	Wed, Dec 16, 2020	27.67	28.05	27.31	27.97
7190	NYSE	MSB	Tue, Dec 15, 2020	26.90	27.74	26.75	27.72
7189	NYSE	MSB	Mon, Dec 14, 2020	27.24	27.27	26.57	26.87
7188	NYSE	MSB	Fri, Dec 11, 2020	27.40	27.69	26.93	27.27
7187	NYSE	MSB	Thu, Dec 10, 2020	26.35	27.69	26.20	27.69
7186	NYSE	MSB	Wed, Dec 9, 2020	26.61	26.98	26.05	26.34
7185	NYSE	MSB	Tue, Dec 8, 2020	25.51	26.69	25.37	26.49
7184	NYSE	MSB	Mon, Dec 7, 2020	25.72	25.87	25.10	25.52
7183	NYSE	MSB	Fri, Dec 4, 2020	25.00	25.96	24.97	25.72
7182	NYSE	MSB	Thu, Dec 3, 2020	24.72	25.00	24.23	24.87
7181	NYSE	MSB	Wed, Dec 2, 2020	24.34	24.80	24.12	24.47
7180	NYSE	MSB	Tue, Dec 1, 2020	23.92	24.39	23.82	24.06
7179	NYSE	MSB	Mon, Nov 30, 2020	24.39	24.60	23.61	23.70
7178	NYSE	MSB	Fri, Nov 27, 2020	23.95	24.25	23.87	24.09
7177	NYSE	MSB	Wed, Nov 25, 2020	23.39	23.92	23.31	23.70
7176	NYSE	MSB	Tue, Nov 24, 2020	24.06	24.20	23.64	23.76
7175	NYSE	MSB	Mon, Nov 23, 2020	23.10	24.45	22.46	23.85
7174	NYSE	MSB	Fri, Nov 20, 2020	22.32	23.23	22.20	23.07
7173	NYSE	MSB	Thu, Nov 19, 2020	21.65	22.04	21.47	22.04
7172	NYSE	MSB	Wed, Nov 18, 2020	22.26	22.62	21.54	21.60
7171	NYSE	MSB	Tue, Nov 17, 2020	21.73	22.19	21.71	22.02
7170	NYSE	MSB	Mon, Nov 16, 2020	21.68	21.95	21.15	21.79
7169	NYSE	MSB	Fri, Nov 13, 2020	21.00	21.51	20.98	21.23
7168	NYSE	MSB	Thu, Nov 12, 2020	20.96	21.13	20.50	20.71
7167	NYSE	MSB	Wed, Nov 11, 2020	22.15	22.19	20.75	20.99
7166	NYSE	MSB	Tue, Nov 10, 2020	22.00	22.39	21.47	22.01
7165	NYSE	MSB	Mon, Nov 9, 2020	22.60	22.60	21.69	21.73
7164	NYSE	MSB	Fri, Nov 6, 2020	22.38	22.38	21.30	21.34
7163	NYSE	MSB	Thu, Nov 5, 2020	21.35	22.30	21.35	22.10
7162	NYSE	MSB	Wed, Nov 4, 2020	22.56	22.71	21.30	21.33
7161	NYSE	MSB	Tue, Nov 3, 2020	23.00	23.34	22.80	22.91
7160	NYSE	MSB	Mon, Nov 2, 2020	22.87	23.74	22.76	22.84
7159	NYSE	MSB	Fri, Oct 30, 2020	23.48	23.69	22.72	22.74
7158	NYSE	MSB	Thu, Oct 29, 2020	23.21	23.89	22.95	23.81
7157	NYSE	MSB	Wed, Oct 28, 2020	23.90	24.23	23.00	23.50
7156	NYSE	MSB	Tue, Oct 27, 2020	24.09	24.49	23.88	24.15
7155	NYSE	MSB	Mon, Oct 26, 2020	23.95	24.45	23.44	24.09
7154	NYSE	MSB	Fri, Oct 23, 2020	23.89	24.50	23.82	24.16
7153	NYSE	MSB	Thu, Oct 22, 2020	23.36	24.05	23.36	23.87
7152	NYSE	MSB	Wed, Oct 21, 2020	23.37	23.82	22.85	22.96
7151	NYSE	MSB	Tue, Oct 20, 2020	23.31	24.09	23.31	23.45
7150	NYSE	MSB	Mon, Oct 19, 2020	23.50	24.36	23.46	23.47
7149	NYSE	MSB	Fri, Oct 16, 2020	24.42	24.58	23.33	23.53
7148	NYSE	MSB	Thu, Oct 15, 2020	23.10	24.71	22.73	24.70
7147	NYSE	MSB	Wed, Oct 14, 2020	23.30	23.58	23.21	23.44
7146	NYSE	MSB	Tue, Oct 13, 2020	22.40	23.87	21.92	23.37
7145	NYSE	MSB	Mon, Oct 12, 2020	22.21	23.18	22.13	22.59
7144	NYSE	MSB	Fri, Oct 9, 2020	23.10	23.45	22.43	22.51
7143	NYSE	MSB	Thu, Oct 8, 2020	22.50	23.79	22.39	23.10
7142	NYSE	MSB	Wed, Oct 7, 2020	22.08	22.44	22.08	22.42
7141	NYSE	MSB	Tue, Oct 6, 2020	22.20	22.49	21.72	22.08
7140	NYSE	MSB	Mon, Oct 5, 2020	21.59	22.21	21.59	22.20
7139	NYSE	MSB	Fri, Oct 2, 2020	20.81	21.79	20.63	21.47
7138	NYSE	MSB	Thu, Oct 1, 2020	21.24	21.44	20.76	21.10
7137	NYSE	MSB	Wed, Sep 30, 2020	21.49	21.62	21.04	21.22
7136	NYSE	MSB	Tue, Sep 29, 2020	21.52	21.62	21.12	21.62
7135	NYSE	MSB	Mon, Sep 28, 2020	20.50	21.75	20.50	21.66
7134	NYSE	MSB	Fri, Sep 25, 2020	20.03	20.67	20.03	20.37
7133	NYSE	MSB	Thu, Sep 24, 2020	20.30	20.63	20.04	20.07
7132	NYSE	MSB	Wed, Sep 23, 2020	20.61	20.71	20.05	20.54
7131	NYSE	MSB	Tue, Sep 22, 2020	20.68	21.30	20.41	20.57
7130	NYSE	MSB	Mon, Sep 21, 2020	20.59	20.90	20.07	20.83
7129	NYSE	MSB	Fri, Sep 18, 2020	21.21	21.74	20.78	21.15
7128	NYSE	MSB	Thu, Sep 17, 2020	20.98	21.60	20.77	21.21
7127	NYSE	MSB	Wed, Sep 16, 2020	20.84	21.41	20.50	21.26
7126	NYSE	MSB	Tue, Sep 15, 2020	21.24	21.42	20.72	20.80
7125	NYSE	MSB	Mon, Sep 14, 2020	20.43	21.25	20.27	21.17
7124	NYSE	MSB	Fri, Sep 11, 2020	20.40	20.63	20.10	20.22
7123	NYSE	MSB	Thu, Sep 10, 2020	19.92	20.54	19.92	20.17
7122	NYSE	MSB	Wed, Sep 9, 2020	19.93	20.34	19.71	19.87
7121	NYSE	MSB	Tue, Sep 8, 2020	19.91	20.74	19.72	19.90
7120	NYSE	MSB	Fri, Sep 4, 2020	19.95	20.87	19.35	20.48
7119	NYSE	MSB	Thu, Sep 3, 2020	20.11	20.21	19.65	19.76
7118	NYSE	MSB	Wed, Sep 2, 2020	20.12	20.40	20.07	20.19
7117	NYSE	MSB	Tue, Sep 1, 2020	19.87	20.10	19.66	20.05
7116	NYSE	MSB	Mon, Aug 31, 2020	20.06	20.32	19.77	19.87
7115	NYSE	MSB	Fri, Aug 28, 2020	19.46	20.20	19.40	20.00
7114	NYSE	MSB	Thu, Aug 27, 2020	19.87	20.09	19.30	19.32
7113	NYSE	MSB	Wed, Aug 26, 2020	19.94	20.15	19.77	19.78
7112	NYSE	MSB	Tue, Aug 25, 2020	20.10	20.10	19.74	19.91
7111	NYSE	MSB	Mon, Aug 24, 2020	20.07	20.25	19.86	20.16
7110	NYSE	MSB	Fri, Aug 21, 2020	19.73	19.94	19.53	19.94
7109	NYSE	MSB	Thu, Aug 20, 2020	19.33	19.81	19.12	19.80
7108	NYSE	MSB	Wed, Aug 19, 2020	19.89	19.97	19.35	19.51
7107	NYSE	MSB	Tue, Aug 18, 2020	19.72	20.07	19.56	19.90
7106	NYSE	MSB	Mon, Aug 17, 2020	19.75	19.90	19.44	19.70
7105	NYSE	MSB	Fri, Aug 14, 2020	19.81	20.33	19.67	19.90
7104	NYSE	MSB	Thu, Aug 13, 2020	19.96	20.09	19.36	19.96
7103	NYSE	MSB	Wed, Aug 12, 2020	19.88	20.37	19.61	20.06
7102	NYSE	MSB	Tue, Aug 11, 2020	19.82	20.23	19.50	19.78
7101	NYSE	MSB	Mon, Aug 10, 2020	19.08	19.90	19.03	19.62
7100	NYSE	MSB	Fri, Aug 7, 2020	18.47	19.12	18.13	18.94
7099	NYSE	MSB	Thu, Aug 6, 2020	18.50	18.88	18.20	18.49
7098	NYSE	MSB	Wed, Aug 5, 2020	18.67	18.87	18.35	18.50
7097	NYSE	MSB	Tue, Aug 4, 2020	17.74	18.60	17.64	18.53
7096	NYSE	MSB	Mon, Aug 3, 2020	17.34	17.90	17.34	17.77
7095	NYSE	MSB	Fri, Jul 31, 2020	17.33	17.58	16.91	17.43
7094	NYSE	MSB	Thu, Jul 30, 2020	16.89	17.48	16.28	17.35
7093	NYSE	MSB	Wed, Jul 29, 2020	16.50	17.30	16.36	17.16
7092	NYSE	MSB	Tue, Jul 28, 2020	16.29	16.89	16.29	16.48
7091	NYSE	MSB	Mon, Jul 27, 2020	16.00	16.79	15.87	16.60
7090	NYSE	MSB	Fri, Jul 24, 2020	15.64	16.15	15.58	16.01
7089	NYSE	MSB	Thu, Jul 23, 2020	15.85	16.17	15.72	15.79
7088	NYSE	MSB	Wed, Jul 22, 2020	15.85	15.96	15.54	15.87
7087	NYSE	MSB	Tue, Jul 21, 2020	15.71	16.19	15.69	15.92
7086	NYSE	MSB	Mon, Jul 20, 2020	15.59	15.96	15.47	15.71
7085	NYSE	MSB	Fri, Jul 17, 2020	15.45	16.20	15.45	15.60
7084	NYSE	MSB	Thu, Jul 16, 2020	15.56	15.85	15.35	15.51
7083	NYSE	MSB	Wed, Jul 15, 2020	15.81	16.21	15.52	15.75
7082	NYSE	MSB	Tue, Jul 14, 2020	16.00	16.01	15.02	15.77
7081	NYSE	MSB	Mon, Jul 13, 2020	17.26	17.70	17.14	17.41
7080	NYSE	MSB	Fri, Jul 10, 2020	16.77	17.41	16.75	17.26
7079	NYSE	MSB	Thu, Jul 9, 2020	16.84	16.84	16.44	16.72
7078	NYSE	MSB	Wed, Jul 8, 2020	16.95	17.15	16.77	16.87
7077	NYSE	MSB	Tue, Jul 7, 2020	17.10	17.60	16.90	16.95
7076	NYSE	MSB	Mon, Jul 6, 2020	17.75	17.89	17.26	17.29
7075	NYSE	MSB	Thu, Jul 2, 2020	17.46	17.56	17.06	17.40
7074	NYSE	MSB	Wed, Jul 1, 2020	17.29	17.67	17.00	17.03
7073	NYSE	MSB	Tue, Jun 30, 2020	17.44	17.74	17.24	17.51
7072	NYSE	MSB	Mon, Jun 29, 2020	16.88	17.50	16.77	17.30
7071	NYSE	MSB	Fri, Jun 26, 2020	16.91	17.03	16.68	16.74
7070	NYSE	MSB	Thu, Jun 25, 2020	16.52	17.23	16.52	17.04
7069	NYSE	MSB	Wed, Jun 24, 2020	17.16	17.23	16.43	16.65
7068	NYSE	MSB	Tue, Jun 23, 2020	17.57	17.80	17.18	17.23
7067	NYSE	MSB	Mon, Jun 22, 2020	17.27	17.60	17.04	17.41
7066	NYSE	MSB	Fri, Jun 19, 2020	17.80	18.07	17.41	17.42
7065	NYSE	MSB	Thu, Jun 18, 2020	17.88	18.14	17.52	17.60
7064	NYSE	MSB	Wed, Jun 17, 2020	18.70	18.70	17.95	17.96
7063	NYSE	MSB	Tue, Jun 16, 2020	18.50	18.72	18.09	18.51
7062	NYSE	MSB	Mon, Jun 15, 2020	17.45	18.20	17.45	17.59
7061	NYSE	MSB	Fri, Jun 12, 2020	18.03	18.42	17.40	18.28
7060	NYSE	MSB	Thu, Jun 11, 2020	17.88	17.88	16.80	17.30
7059	NYSE	MSB	Wed, Jun 10, 2020	19.41	19.41	18.10	18.47
7058	NYSE	MSB	Tue, Jun 9, 2020	19.29	19.50	18.78	19.43
7057	NYSE	MSB	Mon, Jun 8, 2020	19.68	19.75	19.21	19.44
7056	NYSE	MSB	Fri, Jun 5, 2020	20.01	20.44	19.07	19.12
7055	NYSE	MSB	Thu, Jun 4, 2020	19.51	19.85	19.16	19.52
7054	NYSE	MSB	Wed, Jun 3, 2020	18.99	19.59	18.83	19.41
7053	NYSE	MSB	Tue, Jun 2, 2020	19.50	19.50	18.30	18.59
7052	NYSE	MSB	Mon, Jun 1, 2020	19.20	19.77	18.84	19.10
7051	NYSE	MSB	Fri, May 29, 2020	18.11	19.58	17.88	19.21
7050	NYSE	MSB	Thu, May 28, 2020	18.80	18.80	17.84	18.01
7049	NYSE	MSB	Wed, May 27, 2020	17.49	18.89	17.42	18.56
7048	NYSE	MSB	Tue, May 26, 2020	17.30	18.09	16.82	17.12
7047	NYSE	MSB	Fri, May 22, 2020	17.74	17.74	16.11	17.04
7046	NYSE	MSB	Thu, May 21, 2020	16.39	18.17	16.32	17.60
7045	NYSE	MSB	Wed, May 20, 2020	15.86	16.44	15.50	16.14
7044	NYSE	MSB	Tue, May 19, 2020	15.14	15.90	14.82	15.29
7043	NYSE	MSB	Mon, May 18, 2020	14.32	15.20	14.21	14.88
7042	NYSE	MSB	Fri, May 15, 2020	13.30	13.73	12.99	13.59
7041	NYSE	MSB	Thu, May 14, 2020	12.37	13.49	12.18	13.32
7040	NYSE	MSB	Wed, May 13, 2020	13.68	13.81	12.67	12.85
7039	NYSE	MSB	Tue, May 12, 2020	13.83	14.37	13.66	13.66
7038	NYSE	MSB	Mon, May 11, 2020	14.57	14.57	13.81	13.90
7037	NYSE	MSB	Fri, May 8, 2020	14.06	14.80	13.85	14.41
7036	NYSE	MSB	Thu, May 7, 2020	13.82	14.22	13.62	13.80
7035	NYSE	MSB	Wed, May 6, 2020	14.18	14.26	13.50	13.55
7034	NYSE	MSB	Tue, May 5, 2020	14.36	14.74	14.01	14.01
7033	NYSE	MSB	Mon, May 4, 2020	13.59	14.25	13.38	14.16
7032	NYSE	MSB	Fri, May 1, 2020	14.11	14.11	13.36	13.65
7031	NYSE	MSB	Thu, Apr 30, 2020	13.91	14.51	13.91	14.46
7030	NYSE	MSB	Wed, Apr 29, 2020	15.13	15.13	14.25	14.64
7029	NYSE	MSB	Tue, Apr 28, 2020	14.80	15.43	14.49	14.57
7028	NYSE	MSB	Mon, Apr 27, 2020	13.49	14.40	13.28	14.26
7027	NYSE	MSB	Fri, Apr 24, 2020	13.09	13.22	12.72	12.91
7026	NYSE	MSB	Thu, Apr 23, 2020	12.88	13.43	12.67	12.72
7025	NYSE	MSB	Wed, Apr 22, 2020	12.53	12.94	12.51	12.53
7024	NYSE	MSB	Tue, Apr 21, 2020	12.15	12.61	11.95	12.19
7023	NYSE	MSB	Mon, Apr 20, 2020	12.90	13.08	12.33	12.51
7022	NYSE	MSB	Fri, Apr 17, 2020	12.60	13.09	12.56	12.84
7021	NYSE	MSB	Thu, Apr 16, 2020	11.79	12.16	11.50	12.16
7020	NYSE	MSB	Wed, Apr 15, 2020	12.75	12.79	11.50	11.96
7019	NYSE	MSB	Tue, Apr 14, 2020	13.51	13.75	12.59	13.01
7018	NYSE	MSB	Mon, Apr 13, 2020	14.68	14.97	13.94	14.75
7017	NYSE	MSB	Thu, Apr 9, 2020	13.88	14.58	13.68	14.32
7016	NYSE	MSB	Wed, Apr 8, 2020	12.98	13.85	12.98	13.39
7015	NYSE	MSB	Tue, Apr 7, 2020	15.36	15.49	12.53	12.91
7014	NYSE	MSB	Mon, Apr 6, 2020	13.00	14.75	13.00	14.48
7013	NYSE	MSB	Fri, Apr 3, 2020	12.89	13.41	12.00	12.82
7012	NYSE	MSB	Thu, Apr 2, 2020	12.89	13.59	12.68	12.84
7011	NYSE	MSB	Wed, Apr 1, 2020	13.87	13.88	12.71	12.90
7010	NYSE	MSB	Tue, Mar 31, 2020	13.60	14.64	13.60	14.30
7009	NYSE	MSB	Mon, Mar 30, 2020	14.06	14.12	13.37	13.51
7008	NYSE	MSB	Fri, Mar 27, 2020	14.83	15.00	13.79	13.99
7007	NYSE	MSB	Thu, Mar 26, 2020	13.05	15.21	13.05	15.04
7006	NYSE	MSB	Wed, Mar 25, 2020	11.97	13.71	11.91	13.18
7005	NYSE	MSB	Tue, Mar 24, 2020	11.00	12.37	11.00	11.99
7004	NYSE	MSB	Mon, Mar 23, 2020	10.85	10.85	10.36	10.71
7003	NYSE	MSB	Fri, Mar 20, 2020	12.64	12.74	10.55	11.00
7002	NYSE	MSB	Thu, Mar 19, 2020	9.88	12.58	9.78	12.17
7001	NYSE	MSB	Wed, Mar 18, 2020	11.25	11.43	9.76	9.80
7000	NYSE	MSB	Tue, Mar 17, 2020	11.84	12.45	11.27	11.75
6999	NYSE	MSB	Mon, Mar 16, 2020	13.95	13.95	11.47	11.84
6998	NYSE	MSB	Fri, Mar 13, 2020	13.10	14.61	13.06	14.30
6997	NYSE	MSB	Thu, Mar 12, 2020	15.44	15.44	12.50	12.75
6996	NYSE	MSB	Wed, Mar 11, 2020	16.71	16.86	15.91	16.30
6995	NYSE	MSB	Tue, Mar 10, 2020	16.06	17.09	16.06	17.04
6994	NYSE	MSB	Mon, Mar 9, 2020	11.00	16.63	10.15	15.94
6993	NYSE	MSB	Fri, Mar 6, 2020	17.95	18.17	17.35	17.68
6992	NYSE	MSB	Thu, Mar 5, 2020	18.85	18.85	18.07	18.26
6991	NYSE	MSB	Wed, Mar 4, 2020	18.17	18.96	18.10	18.90
6990	NYSE	MSB	Tue, Mar 3, 2020	18.00	18.44	17.73	17.95
6989	NYSE	MSB	Mon, Mar 2, 2020	17.55	17.92	17.36	17.84
6988	NYSE	MSB	Fri, Feb 28, 2020	18.04	18.28	17.37	17.55
6987	NYSE	MSB	Thu, Feb 27, 2020	18.54	18.93	18.00	18.54
6986	NYSE	MSB	Wed, Feb 26, 2020	19.02	19.30	18.75	18.89
6985	NYSE	MSB	Tue, Feb 25, 2020	20.60	20.60	18.96	19.00
6984	NYSE	MSB	Mon, Feb 24, 2020	20.73	20.77	20.38	20.56
6983	NYSE	MSB	Fri, Feb 21, 2020	21.06	21.43	20.94	21.15
6982	NYSE	MSB	Thu, Feb 20, 2020	20.81	21.18	20.57	21.11
6981	NYSE	MSB	Wed, Feb 19, 2020	20.80	20.86	20.60	20.79
6980	NYSE	MSB	Tue, Feb 18, 2020	19.95	20.83	19.95	20.62
6979	NYSE	MSB	Fri, Feb 14, 2020	20.13	20.22	19.80	19.91
6978	NYSE	MSB	Thu, Feb 13, 2020	20.35	20.42	20.02	20.20
6977	NYSE	MSB	Wed, Feb 12, 2020	20.80	20.80	20.31	20.35
6976	NYSE	MSB	Tue, Feb 11, 2020	20.00	20.65	19.65	20.53
6975	NYSE	MSB	Mon, Feb 10, 2020	20.44	20.44	20.02	20.09
6974	NYSE	MSB	Fri, Feb 7, 2020	20.40	20.51	20.16	20.41
6973	NYSE	MSB	Thu, Feb 6, 2020	20.68	20.68	20.40	20.47
6972	NYSE	MSB	Wed, Feb 5, 2020	20.34	20.73	20.29	20.60
6971	NYSE	MSB	Tue, Feb 4, 2020	20.47	20.57	20.23	20.25
6970	NYSE	MSB	Mon, Feb 3, 2020	20.40	20.71	20.22	20.26
6969	NYSE	MSB	Fri, Jan 31, 2020	21.01	21.13	20.25	20.41
6968	NYSE	MSB	Thu, Jan 30, 2020	21.46	21.70	21.06	21.11
6967	NYSE	MSB	Wed, Jan 29, 2020	21.81	21.81	21.40	21.46
6966	NYSE	MSB	Tue, Jan 28, 2020	22.30	22.43	22.01	21.60
6965	NYSE	MSB	Mon, Jan 27, 2020	22.15	22.43	21.80	22.24
6964	NYSE	MSB	Fri, Jan 24, 2020	22.68	22.77	22.18	22.25
6963	NYSE	MSB	Thu, Jan 23, 2020	22.50	22.80	22.23	22.66
6962	NYSE	MSB	Wed, Jan 22, 2020	22.67	22.74	22.52	22.63
6961	NYSE	MSB	Tue, Jan 21, 2020	22.72	22.77	22.22	22.69
6960	NYSE	MSB	Fri, Jan 17, 2020	22.44	22.94	22.44	22.72
6959	NYSE	MSB	Thu, Jan 16, 2020	22.31	22.77	22.29	22.48
6958	NYSE	MSB	Wed, Jan 15, 2020	22.79	23.12	21.82	22.27
6957	NYSE	MSB	Tue, Jan 14, 2020	23.59	23.78	23.55	23.60
6956	NYSE	MSB	Mon, Jan 13, 2020	23.85	23.85	23.55	23.63
6955	NYSE	MSB	Fri, Jan 10, 2020	23.79	23.86	23.71	23.72
6954	NYSE	MSB	Thu, Jan 9, 2020	23.80	24.04	23.76	23.77
6953	NYSE	MSB	Wed, Jan 8, 2020	23.90	24.17	23.77	23.80
6952	NYSE	MSB	Tue, Jan 7, 2020	24.15	24.18	23.81	23.91
6951	NYSE	MSB	Mon, Jan 6, 2020	23.80	24.38	23.71	24.10
6950	NYSE	MSB	Fri, Jan 3, 2020	23.50	23.79	23.41	23.71
6949	NYSE	MSB	Thu, Jan 2, 2020	23.75	23.75	23.51	23.51
6948	NYSE	MSB	Tue, Dec 31, 2019	23.30	23.67	23.19	23.54
6947	NYSE	MSB	Mon, Dec 30, 2019	23.40	23.62	23.20	23.38
6946	NYSE	MSB	Fri, Dec 27, 2019	23.53	23.66	23.40	23.47
6945	NYSE	MSB	Thu, Dec 26, 2019	23.73	23.73	23.42	23.48
6944	NYSE	MSB	Tue, Dec 24, 2019	23.68	23.84	23.48	23.51
6943	NYSE	MSB	Mon, Dec 23, 2019	23.63	23.87	23.53	23.63
6942	NYSE	MSB	Fri, Dec 20, 2019	23.75	23.89	23.40	23.57
6941	NYSE	MSB	Thu, Dec 19, 2019	23.43	23.73	23.27	23.68
6940	NYSE	MSB	Wed, Dec 18, 2019	23.44	23.53	23.13	23.44
6939	NYSE	MSB	Tue, Dec 17, 2019	23.35	23.63	23.26	23.40
6938	NYSE	MSB	Mon, Dec 16, 2019	23.32	23.79	23.22	23.27
6937	NYSE	MSB	Fri, Dec 13, 2019	23.69	23.81	23.18	23.30
6936	NYSE	MSB	Thu, Dec 12, 2019	23.77	24.03	23.50	23.87
6935	NYSE	MSB	Wed, Dec 11, 2019	23.38	23.91	23.33	23.67
6934	NYSE	MSB	Tue, Dec 10, 2019	23.69	23.85	23.26	23.38
6933	NYSE	MSB	Mon, Dec 9, 2019	23.25	24.06	23.25	23.83
6932	NYSE	MSB	Fri, Dec 6, 2019	23.50	23.88	22.99	23.25
6931	NYSE	MSB	Thu, Dec 5, 2019	23.14	23.42	22.94	23.20
6930	NYSE	MSB	Wed, Dec 4, 2019	22.84	23.34	22.76	23.13
6929	NYSE	MSB	Tue, Dec 3, 2019	23.29	23.29	22.51	22.60
6928	NYSE	MSB	Mon, Dec 2, 2019	23.60	23.74	23.33	23.38
6927	NYSE	MSB	Fri, Nov 29, 2019	23.25	23.68	23.16	23.58
6926	NYSE	MSB	Wed, Nov 27, 2019	23.29	23.41	23.02	23.22
6925	NYSE	MSB	Tue, Nov 26, 2019	23.51	23.69	23.19	23.25
6924	NYSE	MSB	Mon, Nov 25, 2019	23.17	23.66	23.14	23.42
6923	NYSE	MSB	Fri, Nov 22, 2019	22.90	23.30	22.82	23.12
6922	NYSE	MSB	Thu, Nov 21, 2019	22.64	23.03	22.57	22.93
6921	NYSE	MSB	Wed, Nov 20, 2019	22.87	23.13	22.44	22.55
6920	NYSE	MSB	Tue, Nov 19, 2019	22.22	22.59	22.17	22.59
6919	NYSE	MSB	Mon, Nov 18, 2019	22.01	22.69	22.01	22.35
6918	NYSE	MSB	Fri, Nov 15, 2019	21.77	21.99	21.33	21.75
6917	NYSE	MSB	Thu, Nov 14, 2019	21.34	21.87	21.34	21.76
6916	NYSE	MSB	Wed, Nov 13, 2019	22.00	22.05	21.31	21.36
6915	NYSE	MSB	Tue, Nov 12, 2019	22.41	22.41	22.07	22.14
6914	NYSE	MSB	Mon, Nov 11, 2019	22.86	22.86	22.29	22.29
6913	NYSE	MSB	Fri, Nov 8, 2019	22.60	23.00	22.41	22.92
6912	NYSE	MSB	Thu, Nov 7, 2019	22.64	23.02	22.58	22.77
6911	NYSE	MSB	Wed, Nov 6, 2019	22.78	22.80	22.31	22.56
6910	NYSE	MSB	Tue, Nov 5, 2019	22.59	23.09	22.59	22.73
6909	NYSE	MSB	Mon, Nov 4, 2019	22.85	23.01	22.25	22.59
6908	NYSE	MSB	Fri, Nov 1, 2019	22.43	23.25	22.36	22.81
6907	NYSE	MSB	Thu, Oct 31, 2019	22.76	22.83	22.00	22.27
6906	NYSE	MSB	Wed, Oct 30, 2019	23.66	23.67	22.75	22.83
6905	NYSE	MSB	Tue, Oct 29, 2019	24.33	24.55	23.13	23.68
6904	NYSE	MSB	Mon, Oct 28, 2019	25.55	25.72	25.02	24.63
6903	NYSE	MSB	Fri, Oct 25, 2019	24.87	25.46	24.60	25.35
6902	NYSE	MSB	Thu, Oct 24, 2019	24.77	24.90	24.57	24.80
6901	NYSE	MSB	Wed, Oct 23, 2019	24.71	24.89	24.20	24.68
6900	NYSE	MSB	Tue, Oct 22, 2019	24.20	24.58	23.75	24.54
6899	NYSE	MSB	Mon, Oct 21, 2019	23.69	24.18	23.64	24.16
6898	NYSE	MSB	Fri, Oct 18, 2019	23.20	23.53	23.18	23.42
6897	NYSE	MSB	Thu, Oct 17, 2019	23.50	23.71	23.12	23.12
6896	NYSE	MSB	Wed, Oct 16, 2019	23.10	23.56	23.05	23.40
6895	NYSE	MSB	Tue, Oct 15, 2019	22.97	23.26	22.75	23.17
6894	NYSE	MSB	Mon, Oct 14, 2019	23.54	23.61	22.72	22.80
6893	NYSE	MSB	Fri, Oct 11, 2019	22.90	23.34	22.67	22.87
6892	NYSE	MSB	Thu, Oct 10, 2019	22.14	22.84	22.14	22.64
6891	NYSE	MSB	Wed, Oct 9, 2019	23.08	23.08	21.96	21.96
6890	NYSE	MSB	Tue, Oct 8, 2019	22.74	22.99	22.58	22.85
6889	NYSE	MSB	Mon, Oct 7, 2019	22.90	23.37	22.74	23.00
6888	NYSE	MSB	Fri, Oct 4, 2019	22.78	23.05	22.68	22.91
6887	NYSE	MSB	Thu, Oct 3, 2019	22.90	23.02	22.48	22.78
6886	NYSE	MSB	Wed, Oct 2, 2019	23.47	23.50	22.55	22.93
6885	NYSE	MSB	Tue, Oct 1, 2019	23.90	24.26	23.46	23.61
6884	NYSE	MSB	Mon, Sep 30, 2019	24.00	24.17	23.85	23.92
6883	NYSE	MSB	Fri, Sep 27, 2019	23.71	24.10	23.70	23.86
6882	NYSE	MSB	Thu, Sep 26, 2019	24.40	24.40	23.50	23.70
6881	NYSE	MSB	Wed, Sep 25, 2019	23.75	24.46	23.64	24.36
6880	NYSE	MSB	Tue, Sep 24, 2019	23.73	24.12	23.44	23.85
6879	NYSE	MSB	Mon, Sep 23, 2019	23.65	23.95	23.49	23.83
6878	NYSE	MSB	Fri, Sep 20, 2019	24.00	24.11	23.62	23.70
6877	NYSE	MSB	Thu, Sep 19, 2019	24.39	24.54	23.75	24.08
6876	NYSE	MSB	Wed, Sep 18, 2019	24.80	24.80	24.14	24.46
6875	NYSE	MSB	Tue, Sep 17, 2019	24.70	24.89	24.50	24.82
6874	NYSE	MSB	Mon, Sep 16, 2019	24.75	25.03	24.50	24.79
6873	NYSE	MSB	Fri, Sep 13, 2019	25.00	25.25	24.66	24.66
6872	NYSE	MSB	Thu, Sep 12, 2019	24.31	24.94	24.00	24.73
6871	NYSE	MSB	Wed, Sep 11, 2019	23.70	24.81	23.25	24.56
6870	NYSE	MSB	Tue, Sep 10, 2019	23.09	23.73	22.87	23.55
6869	NYSE	MSB	Mon, Sep 9, 2019	22.13	23.22	21.80	22.99
6868	NYSE	MSB	Fri, Sep 6, 2019	22.81	22.81	22.05	22.14
6867	NYSE	MSB	Thu, Sep 5, 2019	22.30	23.14	22.30	22.79
6866	NYSE	MSB	Wed, Sep 4, 2019	21.61	22.22	21.55	22.09
6865	NYSE	MSB	Tue, Sep 3, 2019	22.75	22.75	21.55	21.58
6864	NYSE	MSB	Fri, Aug 30, 2019	23.06	23.24	22.59	22.82
6863	NYSE	MSB	Thu, Aug 29, 2019	22.40	23.07	22.37	22.87
6862	NYSE	MSB	Wed, Aug 28, 2019	21.83	22.45	21.70	22.27
6861	NYSE	MSB	Tue, Aug 27, 2019	22.27	22.42	21.65	21.82
6860	NYSE	MSB	Mon, Aug 26, 2019	22.22	22.34	22.00	22.14
6859	NYSE	MSB	Fri, Aug 23, 2019	22.85	22.96	21.80	21.95
6858	NYSE	MSB	Thu, Aug 22, 2019	23.65	23.75	22.77	22.83
6857	NYSE	MSB	Wed, Aug 21, 2019	23.50	23.83	23.50	23.60
6856	NYSE	MSB	Tue, Aug 20, 2019	23.50	24.00	23.31	23.50
6855	NYSE	MSB	Mon, Aug 19, 2019	23.71	23.99	23.12	23.49
6854	NYSE	MSB	Fri, Aug 16, 2019	23.19	23.91	23.19	23.85
6853	NYSE	MSB	Thu, Aug 15, 2019	23.53	23.62	22.79	23.07
6852	NYSE	MSB	Wed, Aug 14, 2019	23.95	24.18	23.25	23.55
6851	NYSE	MSB	Tue, Aug 13, 2019	23.90	24.63	23.84	24.24
6850	NYSE	MSB	Mon, Aug 12, 2019	24.25	24.30	23.14	23.87
6849	NYSE	MSB	Fri, Aug 9, 2019	24.89	24.89	24.29	24.32
6848	NYSE	MSB	Thu, Aug 8, 2019	24.88	25.36	24.67	24.86
6847	NYSE	MSB	Wed, Aug 7, 2019	25.50	25.62	24.61	24.78
6846	NYSE	MSB	Tue, Aug 6, 2019	25.61	25.89	25.01	25.69
6845	NYSE	MSB	Mon, Aug 5, 2019	24.95	25.81	24.46	25.71
6844	NYSE	MSB	Fri, Aug 2, 2019	25.82	26.15	25.56	26.00
6843	NYSE	MSB	Thu, Aug 1, 2019	26.61	26.76	25.92	26.00
6842	NYSE	MSB	Wed, Jul 31, 2019	27.49	27.70	26.60	26.87
6841	NYSE	MSB	Tue, Jul 30, 2019	26.95	27.70	26.74	27.48
6840	NYSE	MSB	Mon, Jul 29, 2019	27.15	27.37	26.47	26.98
6839	NYSE	MSB	Fri, Jul 26, 2019	27.27	27.92	27.23	27.47
6838	NYSE	MSB	Thu, Jul 25, 2019	27.67	27.87	27.31	27.33
6837	NYSE	MSB	Wed, Jul 24, 2019	28.00	28.01	27.52	27.76
6836	NYSE	MSB	Tue, Jul 23, 2019	29.11	29.11	28.01	28.15
6835	NYSE	MSB	Mon, Jul 22, 2019	29.15	29.25	28.78	28.89
6834	NYSE	MSB	Fri, Jul 19, 2019	28.92	29.38	28.92	29.09
6833	NYSE	MSB	Thu, Jul 18, 2019	29.24	29.25	28.69	28.82
6832	NYSE	MSB	Wed, Jul 17, 2019	29.39	29.54	29.09	29.16
6831	NYSE	MSB	Tue, Jul 16, 2019	29.27	29.74	29.18	29.39
6830	NYSE	MSB	Mon, Jul 15, 2019	30.64	30.64	29.11	29.17
6829	NYSE	MSB	Fri, Jul 12, 2019	31.00	31.50	31.00	31.49
6828	NYSE	MSB	Thu, Jul 11, 2019	30.50	31.00	30.42	31.00
6827	NYSE	MSB	Wed, Jul 10, 2019	30.43	30.65	30.18	30.45
6826	NYSE	MSB	Tue, Jul 9, 2019	30.46	30.62	30.00	30.13
6825	NYSE	MSB	Mon, Jul 8, 2019	30.72	31.00	30.45	30.49
6824	NYSE	MSB	Fri, Jul 5, 2019	30.43	30.80	30.40	30.71
6823	NYSE	MSB	Wed, Jul 3, 2019	30.46	30.70	30.11	30.70
6822	NYSE	MSB	Tue, Jul 2, 2019	29.81	30.46	29.58	30.46
6821	NYSE	MSB	Mon, Jul 1, 2019	29.85	29.89	29.31	29.82
6820	NYSE	MSB	Fri, Jun 28, 2019	29.39	29.74	29.19	29.54
6819	NYSE	MSB	Thu, Jun 27, 2019	29.50	29.50	29.23	29.35
6818	NYSE	MSB	Wed, Jun 26, 2019	29.12	29.50	29.11	29.32
6817	NYSE	MSB	Tue, Jun 25, 2019	29.21	29.30	28.91	29.04
6816	NYSE	MSB	Mon, Jun 24, 2019	29.21	29.24	28.84	29.08
6815	NYSE	MSB	Fri, Jun 21, 2019	29.17	29.34	29.05	29.21
6814	NYSE	MSB	Thu, Jun 20, 2019	29.32	29.50	29.08	29.23
6813	NYSE	MSB	Wed, Jun 19, 2019	29.35	29.55	29.05	29.25
6812	NYSE	MSB	Tue, Jun 18, 2019	29.36	29.69	29.23	29.35
6811	NYSE	MSB	Mon, Jun 17, 2019	29.20	29.32	29.05	29.23
6810	NYSE	MSB	Fri, Jun 14, 2019	29.55	29.70	28.90	29.10
6809	NYSE	MSB	Thu, Jun 13, 2019	29.46	29.56	29.09	29.53
6808	NYSE	MSB	Wed, Jun 12, 2019	29.44	29.58	28.95	29.11
6807	NYSE	MSB	Tue, Jun 11, 2019	29.88	29.89	29.46	29.53
6806	NYSE	MSB	Mon, Jun 10, 2019	29.60	29.97	29.50	29.50
6805	NYSE	MSB	Fri, Jun 7, 2019	29.20	29.79	29.09	29.47
6804	NYSE	MSB	Thu, Jun 6, 2019	29.22	29.37	28.72	29.20
6803	NYSE	MSB	Wed, Jun 5, 2019	29.35	29.62	28.93	29.18
6802	NYSE	MSB	Tue, Jun 4, 2019	29.25	29.66	29.10	29.12
6801	NYSE	MSB	Mon, Jun 3, 2019	29.13	29.67	28.86	28.96
6800	NYSE	MSB	Fri, May 31, 2019	29.39	29.47	29.03	29.04
6799	NYSE	MSB	Thu, May 30, 2019	30.00	30.19	29.60	29.73
6798	NYSE	MSB	Wed, May 29, 2019	30.22	30.32	29.65	30.02
6797	NYSE	MSB	Tue, May 28, 2019	30.20	30.65	30.17	30.49
6796	NYSE	MSB	Fri, May 24, 2019	29.77	30.27	29.60	30.04
6795	NYSE	MSB	Thu, May 23, 2019	29.72	29.72	29.11	29.42
6794	NYSE	MSB	Wed, May 22, 2019	30.46	30.47	29.90	29.94
6793	NYSE	MSB	Tue, May 21, 2019	29.89	30.66	29.87	30.49
6792	NYSE	MSB	Mon, May 20, 2019	29.88	30.05	29.61	29.65
6791	NYSE	MSB	Fri, May 17, 2019	29.69	30.12	29.53	29.94
6790	NYSE	MSB	Thu, May 16, 2019	29.57	30.38	29.57	29.90
6789	NYSE	MSB	Wed, May 15, 2019	29.08	29.62	29.01	29.56
6788	NYSE	MSB	Tue, May 14, 2019	28.90	29.58	28.90	29.35
6787	NYSE	MSB	Mon, May 13, 2019	29.69	29.69	28.77	28.93
6786	NYSE	MSB	Fri, May 10, 2019	29.84	30.25	29.35	30.00
6785	NYSE	MSB	Thu, May 9, 2019	29.79	30.07	29.36	29.92
6784	NYSE	MSB	Wed, May 8, 2019	29.98	30.34	29.81	29.87
6783	NYSE	MSB	Tue, May 7, 2019	29.97	30.15	29.72	29.95
6782	NYSE	MSB	Mon, May 6, 2019	29.64	30.25	29.00	29.97
6781	NYSE	MSB	Fri, May 3, 2019	29.14	29.85	29.00	29.75
6780	NYSE	MSB	Thu, May 2, 2019	28.90	29.11	28.20	28.80
6779	NYSE	MSB	Wed, May 1, 2019	29.50	29.67	28.99	28.99
6778	NYSE	MSB	Tue, Apr 30, 2019	29.73	29.99	29.01	29.55
6777	NYSE	MSB	Mon, Apr 29, 2019	30.01	30.23	28.95	29.82
6776	NYSE	MSB	Fri, Apr 26, 2019	29.90	30.81	29.85	30.75
6775	NYSE	MSB	Thu, Apr 25, 2019	30.46	30.61	29.67	29.96
6774	NYSE	MSB	Wed, Apr 24, 2019	30.70	30.74	30.20	30.20
6773	NYSE	MSB	Tue, Apr 23, 2019	31.02	31.33	30.52	30.56
6772	NYSE	MSB	Mon, Apr 22, 2019	30.72	31.48	30.72	30.99
6771	NYSE	MSB	Thu, Apr 18, 2019	31.08	31.09	30.37	30.83
6770	NYSE	MSB	Wed, Apr 17, 2019	32.02	32.19	30.85	31.04
6769	NYSE	MSB	Tue, Apr 16, 2019	31.89	32.39	31.51	31.91
6768	NYSE	MSB	Mon, Apr 15, 2019	30.75	31.70	30.75	31.66
6767	NYSE	MSB	Fri, Apr 12, 2019	31.50	31.50	30.14	30.56
6766	NYSE	MSB	Thu, Apr 11, 2019	31.46	31.48	31.08	31.17
6765	NYSE	MSB	Wed, Apr 10, 2019	31.19	31.45	30.80	31.34
6764	NYSE	MSB	Tue, Apr 9, 2019	30.92	31.67	30.79	31.06
6763	NYSE	MSB	Mon, Apr 8, 2019	30.19	30.95	30.00	30.92
6762	NYSE	MSB	Fri, Apr 5, 2019	30.32	30.50	30.17	30.17
6761	NYSE	MSB	Thu, Apr 4, 2019	30.25	30.45	29.96	30.26
6760	NYSE	MSB	Wed, Apr 3, 2019	30.00	30.42	29.78	30.08
6759	NYSE	MSB	Tue, Apr 2, 2019	29.75	29.81	29.41	29.80
6758	NYSE	MSB	Mon, Apr 1, 2019	29.67	29.95	29.57	29.69
6757	NYSE	MSB	Fri, Mar 29, 2019	29.31	29.75	29.23	29.29
6756	NYSE	MSB	Thu, Mar 28, 2019	29.00	29.49	28.85	29.20
6755	NYSE	MSB	Wed, Mar 27, 2019	29.22	29.37	28.81	29.00
6754	NYSE	MSB	Tue, Mar 26, 2019	29.02	29.30	28.91	29.22
6753	NYSE	MSB	Mon, Mar 25, 2019	27.87	28.99	27.85	28.82
6752	NYSE	MSB	Fri, Mar 22, 2019	29.04	29.29	27.62	27.92
6751	NYSE	MSB	Thu, Mar 21, 2019	28.90	29.50	28.89	29.39
6750	NYSE	MSB	Wed, Mar 20, 2019	28.93	29.17	28.46	28.91
6749	NYSE	MSB	Tue, Mar 19, 2019	29.42	29.78	28.81	28.92
6748	NYSE	MSB	Mon, Mar 18, 2019	28.57	29.84	28.57	29.20
6747	NYSE	MSB	Fri, Mar 15, 2019	28.48	28.71	28.24	28.38
6746	NYSE	MSB	Thu, Mar 14, 2019	28.49	28.70	28.24	28.38
6745	NYSE	MSB	Wed, Mar 13, 2019	28.47	28.83	28.26	28.47
6744	NYSE	MSB	Tue, Mar 12, 2019	29.10	29.30	28.40	28.44
6743	NYSE	MSB	Mon, Mar 11, 2019	28.15	29.12	28.02	29.04
6742	NYSE	MSB	Fri, Mar 8, 2019	28.86	28.86	27.81	28.23
6741	NYSE	MSB	Thu, Mar 7, 2019	29.23	29.33	28.57	28.87
6740	NYSE	MSB	Wed, Mar 6, 2019	29.26	29.55	29.04	29.35
6739	NYSE	MSB	Tue, Mar 5, 2019	28.98	29.31	28.94	29.16
6738	NYSE	MSB	Mon, Mar 4, 2019	29.45	29.63	28.46	29.24
6737	NYSE	MSB	Fri, Mar 1, 2019	30.34	30.34	29.06	29.42
6736	NYSE	MSB	Thu, Feb 28, 2019	30.29	30.36	29.86	30.10
6735	NYSE	MSB	Wed, Feb 27, 2019	30.70	30.83	30.30	30.40
6734	NYSE	MSB	Tue, Feb 26, 2019	30.55	30.99	30.35	30.77
6733	NYSE	MSB	Mon, Feb 25, 2019	30.33	30.68	30.23	30.61
6732	NYSE	MSB	Fri, Feb 22, 2019	30.19	30.52	30.02	30.26
6731	NYSE	MSB	Thu, Feb 21, 2019	29.50	30.37	29.50	30.04
6730	NYSE	MSB	Wed, Feb 20, 2019	29.60	30.07	29.28	29.40
6729	NYSE	MSB	Tue, Feb 19, 2019	29.02	29.63	28.87	29.40
6728	NYSE	MSB	Fri, Feb 15, 2019	28.55	29.20	28.55	29.13
6727	NYSE	MSB	Thu, Feb 14, 2019	28.84	29.00	27.92	28.38
6726	NYSE	MSB	Wed, Feb 13, 2019	29.39	29.39	28.79	28.99
6725	NYSE	MSB	Tue, Feb 12, 2019	29.53	29.83	29.02	29.39
6724	NYSE	MSB	Mon, Feb 11, 2019	28.90	29.60	28.76	29.36
6723	NYSE	MSB	Fri, Feb 8, 2019	28.52	29.13	28.52	28.97
6722	NYSE	MSB	Thu, Feb 7, 2019	28.65	28.84	28.07	28.31
6721	NYSE	MSB	Wed, Feb 6, 2019	28.55	28.92	28.15	28.67
6720	NYSE	MSB	Tue, Feb 5, 2019	28.62	28.71	28.27	28.55
6719	NYSE	MSB	Mon, Feb 4, 2019	28.40	28.70	28.18	28.65
6718	NYSE	MSB	Fri, Feb 1, 2019	27.46	28.49	27.46	28.39
6717	NYSE	MSB	Thu, Jan 31, 2019	26.55	27.65	26.55	27.44
6716	NYSE	MSB	Wed, Jan 30, 2019	26.33	27.32	26.33	26.50
6715	NYSE	MSB	Tue, Jan 29, 2019	26.79	26.87	26.00	26.50
6714	NYSE	MSB	Mon, Jan 28, 2019	29.01	29.05	27.90	26.59
6713	NYSE	MSB	Fri, Jan 25, 2019	28.95	29.37	28.55	28.72
6712	NYSE	MSB	Thu, Jan 24, 2019	28.99	29.05	28.51	28.64
6711	NYSE	MSB	Wed, Jan 23, 2019	28.95	29.00	28.65	28.99
6710	NYSE	MSB	Tue, Jan 22, 2019	28.88	29.09	28.34	28.94
6709	NYSE	MSB	Fri, Jan 18, 2019	29.10	29.19	28.86	28.88
6708	NYSE	MSB	Thu, Jan 17, 2019	29.10	29.28	28.80	29.10
6707	NYSE	MSB	Wed, Jan 16, 2019	29.14	29.30	28.64	29.08
6706	NYSE	MSB	Tue, Jan 15, 2019	29.08	29.50	28.24	28.83
6705	NYSE	MSB	Mon, Jan 14, 2019	29.98	29.98	28.67	28.73
6704	NYSE	MSB	Fri, Jan 11, 2019	28.15	28.82	27.70	28.28
6703	NYSE	MSB	Thu, Jan 10, 2019	27.52	28.16	27.45	28.15
6702	NYSE	MSB	Wed, Jan 9, 2019	27.10	27.63	27.10	27.58
6701	NYSE	MSB	Tue, Jan 8, 2019	25.97	26.97	25.97	26.91
6700	NYSE	MSB	Mon, Jan 7, 2019	26.39	26.53	25.83	25.95
6699	NYSE	MSB	Fri, Jan 4, 2019	25.15	26.35	25.09	26.15
6698	NYSE	MSB	Thu, Jan 3, 2019	24.56	25.05	24.00	24.96
6697	NYSE	MSB	Wed, Jan 2, 2019	23.64	24.65	23.57	24.55
6696	NYSE	MSB	Mon, Dec 31, 2018	23.61	24.12	23.45	23.69
6695	NYSE	MSB	Fri, Dec 28, 2018	23.77	24.11	23.50	23.56
6694	NYSE	MSB	Thu, Dec 27, 2018	23.66	23.72	22.88	23.70
6693	NYSE	MSB	Wed, Dec 26, 2018	23.40	24.80	23.10	23.65
6692	NYSE	MSB	Mon, Dec 24, 2018	23.25	23.82	23.05	23.19
6691	NYSE	MSB	Fri, Dec 21, 2018	24.46	24.88	23.35	23.49
6690	NYSE	MSB	Thu, Dec 20, 2018	24.75	25.38	23.85	24.53
6689	NYSE	MSB	Wed, Dec 19, 2018	25.85	26.35	24.67	24.91
6688	NYSE	MSB	Tue, Dec 18, 2018	25.36	27.50	25.15	25.86
6687	NYSE	MSB	Mon, Dec 17, 2018	26.06	26.49	24.82	25.03
6686	NYSE	MSB	Fri, Dec 14, 2018	25.91	26.23	24.99	25.44
6685	NYSE	MSB	Thu, Dec 13, 2018	26.80	26.99	26.05	26.18
6684	NYSE	MSB	Wed, Dec 12, 2018	26.43	26.81	26.18	26.49
6683	NYSE	MSB	Tue, Dec 11, 2018	26.20	26.29	25.86	26.03
6682	NYSE	MSB	Mon, Dec 10, 2018	25.94	26.24	25.87	25.94
6681	NYSE	MSB	Fri, Dec 7, 2018	26.29	26.29	25.43	25.91
6680	NYSE	MSB	Thu, Dec 6, 2018	26.12	26.64	25.84	25.96
6679	NYSE	MSB	Tue, Dec 4, 2018	26.85	27.18	26.34	26.34
6678	NYSE	MSB	Mon, Dec 3, 2018	26.99	27.75	26.78	26.94
6677	NYSE	MSB	Fri, Nov 30, 2018	26.17	26.67	26.17	26.66
6676	NYSE	MSB	Thu, Nov 29, 2018	26.75	26.90	26.01	26.40
6675	NYSE	MSB	Wed, Nov 28, 2018	25.13	26.75	25.06	26.71
6674	NYSE	MSB	Tue, Nov 27, 2018	25.80	25.88	24.95	25.11
6673	NYSE	MSB	Mon, Nov 26, 2018	26.48	26.55	25.81	25.89
6672	NYSE	MSB	Fri, Nov 23, 2018	26.80	26.80	26.18	26.48
6671	NYSE	MSB	Wed, Nov 21, 2018	27.15	27.44	26.75	26.80
6670	NYSE	MSB	Tue, Nov 20, 2018	27.28	27.28	26.22	26.67
6669	NYSE	MSB	Mon, Nov 19, 2018	27.12	27.56	26.83	27.42
6668	NYSE	MSB	Fri, Nov 16, 2018	27.14	27.36	26.63	26.97
6667	NYSE	MSB	Thu, Nov 15, 2018	26.53	27.22	26.53	27.11
6666	NYSE	MSB	Wed, Nov 14, 2018	26.65	26.99	26.30	26.50
6665	NYSE	MSB	Tue, Nov 13, 2018	26.60	27.65	26.57	26.60
6664	NYSE	MSB	Mon, Nov 12, 2018	26.56	26.90	26.15	26.54
6663	NYSE	MSB	Fri, Nov 9, 2018	27.22	27.22	26.15	26.68
6662	NYSE	MSB	Thu, Nov 8, 2018	27.12	27.73	27.12	27.37
6661	NYSE	MSB	Wed, Nov 7, 2018	26.35	27.46	25.81	27.16
6660	NYSE	MSB	Tue, Nov 6, 2018	26.35	26.44	25.71	26.33
6659	NYSE	MSB	Mon, Nov 5, 2018	27.12	27.18	26.26	26.60
6658	NYSE	MSB	Fri, Nov 2, 2018	27.43	27.48	27.26	27.26
6657	NYSE	MSB	Thu, Nov 1, 2018	27.35	27.75	27.22	27.52
6656	NYSE	MSB	Wed, Oct 31, 2018	28.43	28.65	27.15	27.15
6655	NYSE	MSB	Tue, Oct 30, 2018	28.12	28.37	27.53	27.67
6654	NYSE	MSB	Mon, Oct 29, 2018	29.09	29.16	27.79	28.23
6653	NYSE	MSB	Fri, Oct 26, 2018	30.50	30.50	29.44	29.98
6652	NYSE	MSB	Thu, Oct 25, 2018	29.40	30.19	28.88	29.85
6651	NYSE	MSB	Wed, Oct 24, 2018	29.90	30.02	28.66	28.80
6650	NYSE	MSB	Tue, Oct 23, 2018	29.33	29.84	28.54	29.64
6649	NYSE	MSB	Mon, Oct 22, 2018	29.66	29.88	29.00	29.55
6648	NYSE	MSB	Fri, Oct 19, 2018	30.35	30.35	29.11	29.11
6647	NYSE	MSB	Thu, Oct 18, 2018	31.05	31.05	30.20	30.23
6646	NYSE	MSB	Wed, Oct 17, 2018	31.40	31.52	30.55	30.97
6645	NYSE	MSB	Tue, Oct 16, 2018	32.19	32.50	30.70	31.13
6644	NYSE	MSB	Mon, Oct 15, 2018	30.65	32.34	30.65	31.85
6643	NYSE	MSB	Fri, Oct 12, 2018	31.00	31.26	29.66	30.55
6642	NYSE	MSB	Thu, Oct 11, 2018	29.53	29.81	28.45	29.11
6641	NYSE	MSB	Wed, Oct 10, 2018	31.16	31.16	29.51	29.70
6640	NYSE	MSB	Tue, Oct 9, 2018	31.18	31.82	30.55	31.02
6639	NYSE	MSB	Mon, Oct 8, 2018	30.41	31.48	30.41	31.16
6638	NYSE	MSB	Fri, Oct 5, 2018	30.99	31.21	30.31	30.41
6637	NYSE	MSB	Thu, Oct 4, 2018	32.23	32.50	30.27	31.12
6636	NYSE	MSB	Wed, Oct 3, 2018	30.85	32.68	30.44	32.50
6635	NYSE	MSB	Tue, Oct 2, 2018	27.38	30.61	27.38	30.40
6634	NYSE	MSB	Mon, Oct 1, 2018	26.52	27.82	26.52	27.58
6633	NYSE	MSB	Fri, Sep 28, 2018	26.50	27.00	25.50	26.50
6632	NYSE	MSB	Thu, Sep 27, 2018	27.20	27.30	26.45	26.55
6631	NYSE	MSB	Wed, Sep 26, 2018	27.50	27.50	27.05	27.25
6630	NYSE	MSB	Tue, Sep 25, 2018	27.50	27.60	27.10	27.35
6629	NYSE	MSB	Mon, Sep 24, 2018	27.75	27.85	27.30	27.45
6628	NYSE	MSB	Fri, Sep 21, 2018	27.90	27.94	27.30	27.65
6627	NYSE	MSB	Thu, Sep 20, 2018	28.15	28.15	27.64	27.80
6626	NYSE	MSB	Wed, Sep 19, 2018	27.90	28.30	27.75	27.95
6625	NYSE	MSB	Tue, Sep 18, 2018	27.95	28.00	27.65	27.65
6624	NYSE	MSB	Mon, Sep 17, 2018	27.85	28.00	27.80	28.00
6623	NYSE	MSB	Fri, Sep 14, 2018	27.45	28.35	27.45	27.90
6622	NYSE	MSB	Thu, Sep 13, 2018	27.60	28.00	27.39	27.45
6621	NYSE	MSB	Wed, Sep 12, 2018	27.00	27.55	27.00	27.50
6620	NYSE	MSB	Tue, Sep 11, 2018	27.40	27.45	27.05	27.05
6619	NYSE	MSB	Mon, Sep 10, 2018	27.50	27.81	27.30	27.45
6618	NYSE	MSB	Fri, Sep 7, 2018	27.85	28.00	27.15	27.50
6617	NYSE	MSB	Thu, Sep 6, 2018	27.90	28.05	27.35	27.70
6616	NYSE	MSB	Wed, Sep 5, 2018	27.80	28.00	27.61	27.75
6615	NYSE	MSB	Tue, Sep 4, 2018	27.45	27.80	27.10	27.80
6614	NYSE	MSB	Fri, Aug 31, 2018	27.40	27.90	27.30	27.50
6613	NYSE	MSB	Thu, Aug 30, 2018	27.75	27.75	27.05	27.30
6612	NYSE	MSB	Wed, Aug 29, 2018	27.70	27.85	27.60	27.75
6611	NYSE	MSB	Tue, Aug 28, 2018	28.10	28.15	27.75	27.80
6610	NYSE	MSB	Mon, Aug 27, 2018	28.35	28.38	28.00	28.00
6609	NYSE	MSB	Fri, Aug 24, 2018	28.15	28.45	28.05	28.15
6608	NYSE	MSB	Thu, Aug 23, 2018	28.05	28.16	28.00	28.15
6607	NYSE	MSB	Wed, Aug 22, 2018	28.30	28.44	28.00	28.05
6606	NYSE	MSB	Tue, Aug 21, 2018	27.85	28.50	27.85	28.25
6605	NYSE	MSB	Mon, Aug 20, 2018	27.50	27.85	27.45	27.75
6604	NYSE	MSB	Fri, Aug 17, 2018	27.65	28.15	27.15	27.50
6603	NYSE	MSB	Thu, Aug 16, 2018	27.35	28.15	27.35	27.80
6602	NYSE	MSB	Wed, Aug 15, 2018	27.60	28.13	26.55	27.25
6601	NYSE	MSB	Tue, Aug 14, 2018	27.55	27.80	27.55	27.80
6600	NYSE	MSB	Mon, Aug 13, 2018	28.20	28.30	27.50	27.65
6599	NYSE	MSB	Fri, Aug 10, 2018	28.20	28.45	28.05	28.25
6598	NYSE	MSB	Thu, Aug 9, 2018	28.20	28.40	28.00	28.25
6597	NYSE	MSB	Wed, Aug 8, 2018	28.25	28.45	27.90	28.25
6596	NYSE	MSB	Tue, Aug 7, 2018	28.35	28.50	28.10	28.25
6595	NYSE	MSB	Mon, Aug 6, 2018	28.10	28.45	28.00	28.35
6594	NYSE	MSB	Fri, Aug 3, 2018	28.00	28.45	27.92	28.15
6593	NYSE	MSB	Thu, Aug 2, 2018	27.90	28.05	27.65	28.05
6592	NYSE	MSB	Wed, Aug 1, 2018	28.55	28.55	27.53	28.10
6591	NYSE	MSB	Tue, Jul 31, 2018	27.60	28.35	27.60	28.25
6590	NYSE	MSB	Mon, Jul 30, 2018	27.30	27.81	27.20	27.50
6589	NYSE	MSB	Fri, Jul 27, 2018	27.55	27.70	26.80	27.35
6588	NYSE	MSB	Thu, Jul 26, 2018	28.25	28.25	27.50	27.48
6587	NYSE	MSB	Wed, Jul 25, 2018	27.90	28.65	27.90	28.25
6586	NYSE	MSB	Tue, Jul 24, 2018	28.50	28.65	27.70	27.85
6585	NYSE	MSB	Mon, Jul 23, 2018	27.70	28.75	27.65	28.30
6584	NYSE	MSB	Fri, Jul 20, 2018	26.35	27.50	26.35	27.50
6583	NYSE	MSB	Thu, Jul 19, 2018	26.10	26.30	25.90	26.20
6582	NYSE	MSB	Wed, Jul 18, 2018	25.95	26.25	25.75	26.00
6581	NYSE	MSB	Tue, Jul 17, 2018	25.45	25.85	25.30	25.80
6580	NYSE	MSB	Mon, Jul 16, 2018	25.55	25.85	25.35	25.50
6579	NYSE	MSB	Fri, Jul 13, 2018	24.95	25.60	24.85	25.45
6578	NYSE	MSB	Thu, Jul 12, 2018	25.25	25.25	24.55	24.85
6577	NYSE	MSB	Wed, Jul 11, 2018	25.30	25.35	25.00	25.00
6576	NYSE	MSB	Tue, Jul 10, 2018	25.55	25.70	25.25	25.40
6575	NYSE	MSB	Mon, Jul 9, 2018	25.70	25.70	25.25	25.50
6574	NYSE	MSB	Fri, Jul 6, 2018	25.40	25.75	25.30	25.30
6573	NYSE	MSB	Thu, Jul 5, 2018	24.70	26.20	24.55	25.15
6572	NYSE	MSB	Tue, Jul 3, 2018	24.35	24.70	24.30	24.55
6571	NYSE	MSB	Mon, Jul 2, 2018	24.50	24.50	24.15	24.40
6570	NYSE	MSB	Fri, Jun 29, 2018	24.55	24.90	24.50	24.55
6569	NYSE	MSB	Thu, Jun 28, 2018	24.35	24.70	24.25	24.45
6568	NYSE	MSB	Wed, Jun 27, 2018	24.15	24.75	24.15	24.45
6567	NYSE	MSB	Tue, Jun 26, 2018	24.25	24.70	24.05	24.15
6566	NYSE	MSB	Mon, Jun 25, 2018	24.65	24.65	24.10	24.25
6565	NYSE	MSB	Fri, Jun 22, 2018	25.05	25.17	24.58	24.75
6564	NYSE	MSB	Thu, Jun 21, 2018	25.05	25.05	24.60	24.83
6563	NYSE	MSB	Wed, Jun 20, 2018	25.15	25.40	25.10	25.20
6562	NYSE	MSB	Tue, Jun 19, 2018	25.10	25.20	24.75	25.05
6561	NYSE	MSB	Mon, Jun 18, 2018	25.50	25.90	25.20	25.35
6560	NYSE	MSB	Fri, Jun 15, 2018	25.70	25.90	24.90	25.80
6559	NYSE	MSB	Thu, Jun 14, 2018	25.80	26.00	25.50	25.55
6558	NYSE	MSB	Wed, Jun 13, 2018	25.40	25.95	25.39	25.75
6557	NYSE	MSB	Tue, Jun 12, 2018	25.70	26.28	25.37	25.45
6556	NYSE	MSB	Mon, Jun 11, 2018	25.35	25.92	25.29	25.70
6555	NYSE	MSB	Fri, Jun 8, 2018	25.45	25.50	25.25	25.40
6554	NYSE	MSB	Thu, Jun 7, 2018	25.85	25.90	25.10	25.50
6553	NYSE	MSB	Wed, Jun 6, 2018	25.70	25.95	25.35	25.95
6552	NYSE	MSB	Tue, Jun 5, 2018	25.35	25.65	25.30	25.55
6551	NYSE	MSB	Mon, Jun 4, 2018	25.60	25.70	25.18	25.40
6550	NYSE	MSB	Fri, Jun 1, 2018	25.60	26.25	25.41	25.60
6549	NYSE	MSB	Thu, May 31, 2018	25.10	25.65	24.95	25.55
6548	NYSE	MSB	Wed, May 30, 2018	24.50	25.55	24.10	25.15
6547	NYSE	MSB	Tue, May 29, 2018	24.35	24.51	23.85	23.95
6546	NYSE	MSB	Fri, May 25, 2018	24.65	24.65	24.25	24.50
6545	NYSE	MSB	Thu, May 24, 2018	25.15	25.20	24.50	24.75
6544	NYSE	MSB	Wed, May 23, 2018	25.15	25.60	25.05	25.15
6543	NYSE	MSB	Tue, May 22, 2018	25.75	25.75	25.15	25.15
6542	NYSE	MSB	Mon, May 21, 2018	26.35	26.50	25.15	25.30
6541	NYSE	MSB	Fri, May 18, 2018	25.65	26.30	25.20	26.15
6540	NYSE	MSB	Thu, May 17, 2018	24.80	25.85	24.25	25.45
6539	NYSE	MSB	Wed, May 16, 2018	24.10	24.95	24.10	24.60
6538	NYSE	MSB	Tue, May 15, 2018	23.60	24.00	23.45	24.00
6537	NYSE	MSB	Mon, May 14, 2018	24.00	24.10	23.50	23.70
6536	NYSE	MSB	Fri, May 11, 2018	23.80	24.10	23.70	23.85
6535	NYSE	MSB	Thu, May 10, 2018	23.75	24.60	23.65	23.70
6534	NYSE	MSB	Wed, May 9, 2018	23.25	23.75	23.18	23.50
6533	NYSE	MSB	Tue, May 8, 2018	22.95	23.40	22.75	23.25
6532	NYSE	MSB	Mon, May 7, 2018	22.75	23.25	22.60	22.85
6531	NYSE	MSB	Fri, May 4, 2018	22.30	23.08	22.15	22.75
6530	NYSE	MSB	Thu, May 3, 2018	22.25	22.55	21.90	22.35
6529	NYSE	MSB	Wed, May 2, 2018	22.30	22.75	22.30	22.40
6528	NYSE	MSB	Tue, May 1, 2018	22.40	22.50	21.80	22.40
6527	NYSE	MSB	Mon, Apr 30, 2018	22.70	22.95	22.05	22.45
6526	NYSE	MSB	Fri, Apr 27, 2018	22.75	23.15	21.60	23.00
6525	NYSE	MSB	Thu, Apr 26, 2018	23.40	23.70	23.00	22.70
6524	NYSE	MSB	Wed, Apr 25, 2018	23.65	23.65	22.95	23.40
6523	NYSE	MSB	Tue, Apr 24, 2018	23.60	24.10	22.65	23.65
6522	NYSE	MSB	Mon, Apr 23, 2018	24.35	24.35	23.05	23.50
6521	NYSE	MSB	Fri, Apr 20, 2018	24.10	24.45	23.80	24.35
6520	NYSE	MSB	Thu, Apr 19, 2018	24.00	24.50	23.35	24.10
6519	NYSE	MSB	Wed, Apr 18, 2018	23.45	24.40	23.25	23.90
6518	NYSE	MSB	Tue, Apr 17, 2018	22.80	23.60	22.50	23.50
6517	NYSE	MSB	Mon, Apr 16, 2018	25.15	25.20	22.05	23.15
6516	NYSE	MSB	Fri, Apr 13, 2018	26.00	26.35	24.90	25.25
6515	NYSE	MSB	Thu, Apr 12, 2018	25.45	26.00	25.45	25.95
6514	NYSE	MSB	Wed, Apr 11, 2018	25.00	25.45	24.55	25.40
6513	NYSE	MSB	Tue, Apr 10, 2018	25.15	25.50	25.00	25.25
6512	NYSE	MSB	Mon, Apr 9, 2018	24.90	25.90	24.84	24.95
6511	NYSE	MSB	Fri, Apr 6, 2018	25.40	25.65	24.60	24.90
6510	NYSE	MSB	Thu, Apr 5, 2018	25.55	25.90	25.30	25.55
6509	NYSE	MSB	Wed, Apr 4, 2018	24.90	25.50	24.40	25.50
6508	NYSE	MSB	Tue, Apr 3, 2018	25.35	25.65	25.00	25.10
6507	NYSE	MSB	Mon, Apr 2, 2018	25.60	26.00	24.70	25.30
6506	NYSE	MSB	Thu, Mar 29, 2018	24.40	26.00	24.35	25.75
6505	NYSE	MSB	Wed, Mar 28, 2018	24.90	25.05	24.30	24.40
6504	NYSE	MSB	Tue, Mar 27, 2018	26.00	26.00	24.10	25.10
6503	NYSE	MSB	Mon, Mar 26, 2018	25.30	25.85	25.26	25.60
6502	NYSE	MSB	Fri, Mar 23, 2018	26.15	26.65	25.20	25.40
6501	NYSE	MSB	Thu, Mar 22, 2018	27.00	27.10	26.00	26.15
6500	NYSE	MSB	Wed, Mar 21, 2018	27.00	27.46	26.90	27.15
6499	NYSE	MSB	Tue, Mar 20, 2018	27.40	27.60	27.00	27.10
6498	NYSE	MSB	Mon, Mar 19, 2018	27.08	27.60	26.75	27.30
6497	NYSE	MSB	Fri, Mar 16, 2018	27.15	27.65	26.65	26.95
6496	NYSE	MSB	Thu, Mar 15, 2018	26.85	27.20	26.45	27.00
6495	NYSE	MSB	Wed, Mar 14, 2018	27.40	27.40	26.45	26.65
6494	NYSE	MSB	Tue, Mar 13, 2018	27.95	28.00	27.00	27.05
6493	NYSE	MSB	Mon, Mar 12, 2018	28.20	28.20	27.55	27.75
6492	NYSE	MSB	Fri, Mar 9, 2018	27.65	28.10	27.25	27.90
6491	NYSE	MSB	Thu, Mar 8, 2018	27.60	28.30	27.05	27.45
6490	NYSE	MSB	Wed, Mar 7, 2018	28.00	28.00	27.00	27.55
6489	NYSE	MSB	Tue, Mar 6, 2018	27.00	28.40	26.88	28.05
6488	NYSE	MSB	Mon, Mar 5, 2018	27.40	27.40	26.55	26.75
6487	NYSE	MSB	Fri, Mar 2, 2018	27.80	27.91	26.65	27.40
6486	NYSE	MSB	Thu, Mar 1, 2018	25.65	28.15	25.20	27.85
6485	NYSE	MSB	Wed, Feb 28, 2018	25.80	26.18	24.70	24.85
6484	NYSE	MSB	Tue, Feb 27, 2018	26.30	26.48	25.65	25.85
6483	NYSE	MSB	Mon, Feb 26, 2018	25.65	26.43	25.30	26.25
6482	NYSE	MSB	Fri, Feb 23, 2018	26.50	26.52	25.20	25.30
6481	NYSE	MSB	Thu, Feb 22, 2018	26.70	26.95	26.01	26.30
6480	NYSE	MSB	Wed, Feb 21, 2018	26.70	27.40	26.45	26.70
6479	NYSE	MSB	Tue, Feb 20, 2018	26.75	27.50	26.05	26.35
6478	NYSE	MSB	Fri, Feb 16, 2018	26.20	26.90	25.75	26.55
6477	NYSE	MSB	Thu, Feb 15, 2018	25.30	26.55	25.29	26.20
6476	NYSE	MSB	Wed, Feb 14, 2018	25.00	25.45	24.80	25.25
6475	NYSE	MSB	Tue, Feb 13, 2018	24.90	25.20	24.67	25.15
6474	NYSE	MSB	Mon, Feb 12, 2018	24.05	25.45	23.67	24.90
6473	NYSE	MSB	Fri, Feb 9, 2018	24.40	24.40	23.00	23.90
6472	NYSE	MSB	Thu, Feb 8, 2018	24.95	24.98	23.95	24.00
6471	NYSE	MSB	Wed, Feb 7, 2018	25.25	25.80	24.85	25.10
6470	NYSE	MSB	Tue, Feb 6, 2018	24.15	25.70	24.10	25.20
6469	NYSE	MSB	Mon, Feb 5, 2018	24.25	25.20	24.00	24.65
6468	NYSE	MSB	Fri, Feb 2, 2018	24.80	24.90	23.90	24.65
6467	NYSE	MSB	Thu, Feb 1, 2018	24.60	25.15	23.70	24.95
6466	NYSE	MSB	Wed, Jan 31, 2018	25.95	26.10	24.30	24.80
6465	NYSE	MSB	Tue, Jan 30, 2018	26.90	27.35	25.40	26.00
6464	NYSE	MSB	Mon, Jan 29, 2018	28.85	28.90	26.65	27.50
6463	NYSE	MSB	Fri, Jan 26, 2018	29.90	30.25	29.40	29.65
6462	NYSE	MSB	Thu, Jan 25, 2018	30.00	30.92	29.35	29.55
6461	NYSE	MSB	Wed, Jan 24, 2018	29.45	29.95	29.25	29.70
6460	NYSE	MSB	Tue, Jan 23, 2018	29.30	29.60	28.90	29.40
6459	NYSE	MSB	Mon, Jan 22, 2018	28.95	29.70	28.40	29.15
6458	NYSE	MSB	Fri, Jan 19, 2018	29.45	29.80	28.50	28.70
6457	NYSE	MSB	Thu, Jan 18, 2018	29.70	30.23	29.25	29.40
6456	NYSE	MSB	Wed, Jan 17, 2018	29.45	30.15	29.30	29.55
6455	NYSE	MSB	Tue, Jan 16, 2018	29.35	30.50	28.40	28.95
6454	NYSE	MSB	Fri, Jan 12, 2018	28.60	28.85	28.25	28.75
6453	NYSE	MSB	Thu, Jan 11, 2018	27.75	28.70	27.62	28.65
6452	NYSE	MSB	Wed, Jan 10, 2018	28.00	28.35	27.50	27.70
6451	NYSE	MSB	Tue, Jan 9, 2018	27.50	28.15	27.38	28.15
6450	NYSE	MSB	Mon, Jan 8, 2018	27.75	27.75	27.00	27.40
6449	NYSE	MSB	Fri, Jan 5, 2018	27.85	27.90	27.30	27.70
6448	NYSE	MSB	Thu, Jan 4, 2018	26.95	27.80	26.70	27.70
6447	NYSE	MSB	Wed, Jan 3, 2018	26.95	27.30	26.63	26.95
6446	NYSE	MSB	Tue, Jan 2, 2018	25.10	27.00	25.10	26.95
6445	NYSE	MSB	Fri, Dec 29, 2017	25.35	25.50	25.15	25.15
6444	NYSE	MSB	Thu, Dec 28, 2017	25.50	25.60	25.10	25.50
6443	NYSE	MSB	Wed, Dec 27, 2017	26.05	26.10	25.35	25.40
6442	NYSE	MSB	Tue, Dec 26, 2017	25.75	26.25	25.65	26.20
6441	NYSE	MSB	Fri, Dec 22, 2017	25.80	25.95	25.45	25.70
6440	NYSE	MSB	Thu, Dec 21, 2017	25.90	26.00	24.90	25.75
6439	NYSE	MSB	Wed, Dec 20, 2017	26.05	26.23	25.40	25.75
6438	NYSE	MSB	Tue, Dec 19, 2017	25.25	26.25	25.20	25.95
6437	NYSE	MSB	Mon, Dec 18, 2017	26.10	26.10	25.30	25.55
6436	NYSE	MSB	Fri, Dec 15, 2017	26.20	26.40	25.40	26.05
6435	NYSE	MSB	Thu, Dec 14, 2017	26.20	26.50	25.85	25.95
6434	NYSE	MSB	Wed, Dec 13, 2017	24.65	26.15	24.35	26.05
6433	NYSE	MSB	Tue, Dec 12, 2017	23.75	24.75	23.75	24.65
6432	NYSE	MSB	Mon, Dec 11, 2017	22.95	23.95	22.45	23.65
6431	NYSE	MSB	Fri, Dec 8, 2017	22.70	23.07	22.65	22.75
6430	NYSE	MSB	Thu, Dec 7, 2017	22.60	23.05	22.30	22.70
6429	NYSE	MSB	Wed, Dec 6, 2017	23.05	23.06	22.50	22.60
6428	NYSE	MSB	Tue, Dec 5, 2017	22.95	23.40	22.95	23.10
6427	NYSE	MSB	Mon, Dec 4, 2017	23.15	23.43	22.80	23.00
6426	NYSE	MSB	Fri, Dec 1, 2017	23.50	23.50	22.15	22.90
6425	NYSE	MSB	Thu, Nov 30, 2017	23.15	23.50	22.80	23.35
6424	NYSE	MSB	Wed, Nov 29, 2017	23.55	23.90	22.80	23.15
6423	NYSE	MSB	Tue, Nov 28, 2017	23.05	23.55	22.41	23.55
6422	NYSE	MSB	Mon, Nov 27, 2017	23.30	23.45	22.80	23.05
6421	NYSE	MSB	Fri, Nov 24, 2017	23.35	23.45	23.00	23.45
6420	NYSE	MSB	Wed, Nov 22, 2017	24.00	24.00	23.05	23.35
6419	NYSE	MSB	Tue, Nov 21, 2017	23.00	24.00	22.60	23.90
6418	NYSE	MSB	Mon, Nov 20, 2017	21.95	22.75	21.56	22.75
6417	NYSE	MSB	Fri, Nov 17, 2017	22.00	22.25	21.55	21.70
6416	NYSE	MSB	Thu, Nov 16, 2017	21.30	22.15	21.05	21.90
6415	NYSE	MSB	Wed, Nov 15, 2017	21.20	21.35	20.60	21.15
6414	NYSE	MSB	Tue, Nov 14, 2017	21.00	21.55	20.85	21.30
6413	NYSE	MSB	Mon, Nov 13, 2017	21.05	21.50	20.90	21.15
6412	NYSE	MSB	Fri, Nov 10, 2017	21.10	21.65	21.00	21.00
6411	NYSE	MSB	Thu, Nov 9, 2017	21.00	21.40	20.90	21.15
6410	NYSE	MSB	Wed, Nov 8, 2017	21.25	21.55	21.00	21.10
6409	NYSE	MSB	Tue, Nov 7, 2017	22.05	22.11	21.25	21.65
6408	NYSE	MSB	Mon, Nov 6, 2017	22.15	22.28	21.90	22.15
6407	NYSE	MSB	Fri, Nov 3, 2017	22.45	22.60	22.00	22.05
6406	NYSE	MSB	Thu, Nov 2, 2017	22.35	22.80	22.20	22.65
6405	NYSE	MSB	Wed, Nov 1, 2017	22.75	22.75	21.70	22.50
6404	NYSE	MSB	Tue, Oct 31, 2017	22.60	23.00	22.50	22.50
6403	NYSE	MSB	Mon, Oct 30, 2017	23.20	23.30	22.60	22.90
6402	NYSE	MSB	Fri, Oct 27, 2017	22.90	23.95	22.55	23.30
6401	NYSE	MSB	Thu, Oct 26, 2017	23.60	24.25	23.35	22.96
6400	NYSE	MSB	Wed, Oct 25, 2017	23.55	23.65	23.25	23.50
6399	NYSE	MSB	Tue, Oct 24, 2017	22.85	23.70	22.60	23.55
6398	NYSE	MSB	Mon, Oct 23, 2017	23.30	23.55	22.70	22.75
6397	NYSE	MSB	Fri, Oct 20, 2017	24.20	24.20	22.95	23.40
6396	NYSE	MSB	Thu, Oct 19, 2017	22.95	24.00	22.65	24.00
6395	NYSE	MSB	Wed, Oct 18, 2017	23.10	23.16	22.60	23.00
6394	NYSE	MSB	Tue, Oct 17, 2017	22.90	23.20	22.32	23.15
6393	NYSE	MSB	Mon, Oct 16, 2017	24.45	24.45	22.70	22.80
6392	NYSE	MSB	Fri, Oct 13, 2017	23.85	24.45	23.55	23.65
6391	NYSE	MSB	Thu, Oct 12, 2017	22.85	23.80	22.61	23.75
6390	NYSE	MSB	Wed, Oct 11, 2017	22.15	22.90	22.05	22.85
6389	NYSE	MSB	Tue, Oct 10, 2017	22.35	22.65	21.83	22.20
6388	NYSE	MSB	Mon, Oct 9, 2017	22.75	22.83	21.90	21.95
6387	NYSE	MSB	Fri, Oct 6, 2017	23.20	23.22	22.52	22.90
6386	NYSE	MSB	Thu, Oct 5, 2017	23.35	23.41	22.85	23.30
6385	NYSE	MSB	Wed, Oct 4, 2017	24.40	24.41	22.85	23.35
6384	NYSE	MSB	Tue, Oct 3, 2017	23.75	24.80	22.95	24.35
6383	NYSE	MSB	Mon, Oct 2, 2017	22.85	23.85	22.40	23.75
6382	NYSE	MSB	Fri, Sep 29, 2017	22.50	23.00	22.36	23.00
6381	NYSE	MSB	Thu, Sep 28, 2017	22.20	22.70	21.76	22.50
6380	NYSE	MSB	Wed, Sep 27, 2017	21.85	22.25	20.65	22.05
6379	NYSE	MSB	Tue, Sep 26, 2017	22.15	22.66	20.20	22.20
6378	NYSE	MSB	Mon, Sep 25, 2017	23.00	23.95	22.15	22.45
6377	NYSE	MSB	Fri, Sep 22, 2017	20.70	24.00	20.55	23.45
6376	NYSE	MSB	Thu, Sep 21, 2017	19.60	21.50	19.35	20.90
6375	NYSE	MSB	Wed, Sep 20, 2017	17.50	18.65	16.94	18.35
6374	NYSE	MSB	Tue, Sep 19, 2017	17.50	17.80	17.15	17.35
6373	NYSE	MSB	Mon, Sep 18, 2017	16.85	17.50	16.85	17.15
6372	NYSE	MSB	Fri, Sep 15, 2017	16.70	16.85	16.48	16.80
6371	NYSE	MSB	Thu, Sep 14, 2017	16.55	16.70	16.43	16.60
6370	NYSE	MSB	Wed, Sep 13, 2017	16.55	16.70	16.15	16.55
6369	NYSE	MSB	Tue, Sep 12, 2017	16.70	16.70	16.33	16.48
6368	NYSE	MSB	Mon, Sep 11, 2017	16.35	16.75	16.15	16.68
6367	NYSE	MSB	Fri, Sep 8, 2017	15.75	16.15	15.60	16.15
6366	NYSE	MSB	Thu, Sep 7, 2017	15.65	15.86	15.38	15.60
6365	NYSE	MSB	Wed, Sep 6, 2017	15.50	15.90	15.40	15.65
6364	NYSE	MSB	Tue, Sep 5, 2017	15.65	15.70	15.00	15.55
6363	NYSE	MSB	Fri, Sep 1, 2017	15.55	15.85	15.55	15.60
6362	NYSE	MSB	Thu, Aug 31, 2017	15.25	15.55	15.25	15.55
6361	NYSE	MSB	Wed, Aug 30, 2017	15.25	15.25	15.10	15.20
6360	NYSE	MSB	Tue, Aug 29, 2017	15.05	15.39	14.90	15.30
6359	NYSE	MSB	Mon, Aug 28, 2017	15.40	15.53	15.00	15.10
6358	NYSE	MSB	Fri, Aug 25, 2017	15.30	15.65	15.07	15.40
6357	NYSE	MSB	Thu, Aug 24, 2017	15.00	15.45	15.00	15.25
6356	NYSE	MSB	Wed, Aug 23, 2017	14.95	15.05	14.95	15.00
6355	NYSE	MSB	Tue, Aug 22, 2017	15.00	15.25	14.93	15.00
6354	NYSE	MSB	Mon, Aug 21, 2017	15.15	15.20	14.80	14.95
6353	NYSE	MSB	Fri, Aug 18, 2017	14.90	15.20	14.85	15.05
6352	NYSE	MSB	Thu, Aug 17, 2017	15.00	15.00	14.90	14.95
6351	NYSE	MSB	Wed, Aug 16, 2017	14.85	15.20	14.80	15.10
6350	NYSE	MSB	Tue, Aug 15, 2017	14.90	14.90	14.72	14.80
6349	NYSE	MSB	Mon, Aug 14, 2017	15.00	15.08	14.80	14.85
6348	NYSE	MSB	Fri, Aug 11, 2017	14.80	15.20	14.68	14.95
6347	NYSE	MSB	Thu, Aug 10, 2017	15.05	15.23	14.70	15.10
6346	NYSE	MSB	Wed, Aug 9, 2017	14.95	15.15	14.65	15.05
6345	NYSE	MSB	Tue, Aug 8, 2017	15.25	15.25	14.75	15.05
6344	NYSE	MSB	Mon, Aug 7, 2017	15.00	15.60	14.75	15.20
6343	NYSE	MSB	Fri, Aug 4, 2017	14.70	14.95	14.50	14.95
6342	NYSE	MSB	Thu, Aug 3, 2017	14.60	14.80	13.90	14.55
6341	NYSE	MSB	Wed, Aug 2, 2017	14.30	14.81	14.30	14.50
6340	NYSE	MSB	Tue, Aug 1, 2017	13.55	14.40	13.50	14.35
6339	NYSE	MSB	Mon, Jul 31, 2017	13.40	13.90	13.20	13.50
6338	NYSE	MSB	Fri, Jul 28, 2017	13.25	13.40	13.25	13.35
6337	NYSE	MSB	Thu, Jul 27, 2017	13.70	13.70	13.10	13.30
6336	NYSE	MSB	Wed, Jul 26, 2017	13.85	13.85	13.50	13.50
6335	NYSE	MSB	Tue, Jul 25, 2017	13.80	14.05	13.50	13.69
6334	NYSE	MSB	Mon, Jul 24, 2017	13.80	14.10	13.60	13.70
6333	NYSE	MSB	Fri, Jul 21, 2017	13.60	14.05	13.54	13.70
6332	NYSE	MSB	Thu, Jul 20, 2017	13.70	14.30	13.60	13.60
6331	NYSE	MSB	Wed, Jul 19, 2017	13.60	13.90	13.10	13.70
6330	NYSE	MSB	Tue, Jul 18, 2017	14.00	14.00	13.60	13.63
6329	NYSE	MSB	Mon, Jul 17, 2017	13.85	14.40	13.58	14.05
6328	NYSE	MSB	Fri, Jul 14, 2017	14.40	14.40	13.85	13.95
6327	NYSE	MSB	Thu, Jul 13, 2017	13.90	14.65	13.83	14.40
6326	NYSE	MSB	Wed, Jul 12, 2017	13.70	14.00	13.40	14.00
6325	NYSE	MSB	Tue, Jul 11, 2017	13.70	13.80	13.55	13.55
6324	NYSE	MSB	Mon, Jul 10, 2017	13.20	13.85	13.10	13.80
6323	NYSE	MSB	Fri, Jul 7, 2017	13.30	13.50	13.00	13.15
6322	NYSE	MSB	Thu, Jul 6, 2017	13.50	13.50	13.05	13.15
6321	NYSE	MSB	Wed, Jul 5, 2017	13.95	13.95	13.35	13.50
6320	NYSE	MSB	Mon, Jul 3, 2017	13.80	13.80	13.65	13.75
6319	NYSE	MSB	Fri, Jun 30, 2017	13.90	13.90	13.50	13.65
6318	NYSE	MSB	Thu, Jun 29, 2017	13.50	13.70	13.34	13.65
6317	NYSE	MSB	Wed, Jun 28, 2017	13.30	13.60	13.20	13.50
6316	NYSE	MSB	Tue, Jun 27, 2017	13.20	13.50	13.05	13.20
6315	NYSE	MSB	Mon, Jun 26, 2017	13.50	13.50	13.15	13.25
6314	NYSE	MSB	Fri, Jun 23, 2017	13.05	13.60	13.05	13.45
6313	NYSE	MSB	Thu, Jun 22, 2017	13.00	13.20	13.00	13.10
6312	NYSE	MSB	Wed, Jun 21, 2017	12.95	13.25	12.95	13.00
6311	NYSE	MSB	Tue, Jun 20, 2017	13.10	13.25	12.95	13.00
6310	NYSE	MSB	Mon, Jun 19, 2017	13.15	13.40	13.05	13.25
6309	NYSE	MSB	Fri, Jun 16, 2017	13.30	13.35	13.05	13.20
6308	NYSE	MSB	Thu, Jun 15, 2017	13.60	13.60	13.20	13.35
6307	NYSE	MSB	Wed, Jun 14, 2017	13.80	13.80	13.51	13.65
6306	NYSE	MSB	Tue, Jun 13, 2017	13.85	14.08	13.75	13.90
6305	NYSE	MSB	Mon, Jun 12, 2017	13.90	14.20	13.90	13.90
6304	NYSE	MSB	Fri, Jun 9, 2017	13.90	14.30	13.42	14.00
6303	NYSE	MSB	Thu, Jun 8, 2017	13.85	14.15	13.35	13.90
6302	NYSE	MSB	Wed, Jun 7, 2017	13.65	13.90	13.45	13.90
6301	NYSE	MSB	Tue, Jun 6, 2017	13.55	13.85	13.40	13.75
6300	NYSE	MSB	Mon, Jun 5, 2017	13.60	13.72	13.30	13.53
6299	NYSE	MSB	Fri, Jun 2, 2017	13.75	13.89	13.30	13.60
6298	NYSE	MSB	Thu, Jun 1, 2017	13.50	13.80	13.50	13.70
6297	NYSE	MSB	Wed, May 31, 2017	13.60	13.79	13.15	13.50
6296	NYSE	MSB	Tue, May 30, 2017	14.00	14.10	13.50	13.75
6295	NYSE	MSB	Fri, May 26, 2017	14.20	14.26	13.95	14.15
6294	NYSE	MSB	Thu, May 25, 2017	14.35	14.50	14.16	14.30
6293	NYSE	MSB	Wed, May 24, 2017	14.40	14.40	14.17	14.40
6292	NYSE	MSB	Tue, May 23, 2017	14.40	14.40	14.10	14.35
6291	NYSE	MSB	Mon, May 22, 2017	14.25	14.50	14.05	14.35
6290	NYSE	MSB	Fri, May 19, 2017	13.85	14.35	13.85	13.90
6289	NYSE	MSB	Thu, May 18, 2017	14.55	14.55	13.75	13.80
6288	NYSE	MSB	Wed, May 17, 2017	13.40	14.55	13.25	14.55
6287	NYSE	MSB	Tue, May 16, 2017	13.25	13.60	13.14	13.55
6286	NYSE	MSB	Mon, May 15, 2017	13.00	13.35	12.90	13.30
6285	NYSE	MSB	Fri, May 12, 2017	12.95	13.10	12.80	12.90
6284	NYSE	MSB	Thu, May 11, 2017	13.45	13.45	12.70	12.86
6283	NYSE	MSB	Wed, May 10, 2017	13.30	13.60	13.30	13.40
6282	NYSE	MSB	Tue, May 9, 2017	13.70	13.90	13.05	13.45
6281	NYSE	MSB	Mon, May 8, 2017	13.70	13.95	13.55	13.70
6280	NYSE	MSB	Fri, May 5, 2017	13.60	13.95	13.60	13.85
6279	NYSE	MSB	Thu, May 4, 2017	13.90	13.94	13.55	13.60
6278	NYSE	MSB	Wed, May 3, 2017	14.40	14.40	13.90	14.00
6277	NYSE	MSB	Tue, May 2, 2017	14.50	14.75	13.85	14.25
6276	NYSE	MSB	Mon, May 1, 2017	15.40	15.60	14.75	14.75
6275	NYSE	MSB	Fri, Apr 28, 2017	15.25	15.70	15.00	15.30
6274	NYSE	MSB	Thu, Apr 27, 2017	15.50	15.89	15.00	15.25
6273	NYSE	MSB	Wed, Apr 26, 2017	16.00	16.05	15.25	15.65
6272	NYSE	MSB	Tue, Apr 25, 2017	16.85	17.11	16.60	16.15
6271	NYSE	MSB	Mon, Apr 24, 2017	16.60	16.95	16.46	16.70
6270	NYSE	MSB	Fri, Apr 21, 2017	16.35	16.65	16.30	16.35
6269	NYSE	MSB	Thu, Apr 20, 2017	15.75	16.30	15.70	16.30
6268	NYSE	MSB	Wed, Apr 19, 2017	15.60	16.04	15.50	15.50
6267	NYSE	MSB	Tue, Apr 18, 2017	15.50	15.50	15.00	15.30
6266	NYSE	MSB	Mon, Apr 17, 2017	15.10	15.75	14.95	15.45
6265	NYSE	MSB	Thu, Apr 13, 2017	15.10	15.40	14.75	15.02
6264	NYSE	MSB	Wed, Apr 12, 2017	15.15	15.15	13.70	14.40
6263	NYSE	MSB	Tue, Apr 11, 2017	15.15	15.35	14.80	15.25
6262	NYSE	MSB	Mon, Apr 10, 2017	15.05	15.27	15.05	15.10
6261	NYSE	MSB	Fri, Apr 7, 2017	15.00	15.25	14.85	15.15
6260	NYSE	MSB	Thu, Apr 6, 2017	14.75	15.09	14.54	15.05
6259	NYSE	MSB	Wed, Apr 5, 2017	14.90	15.40	14.60	14.75
6258	NYSE	MSB	Tue, Apr 4, 2017	14.75	14.90	14.65	14.85
6257	NYSE	MSB	Mon, Apr 3, 2017	14.95	14.95	14.45	14.75
6256	NYSE	MSB	Fri, Mar 31, 2017	14.60	15.15	14.39	15.00
6255	NYSE	MSB	Thu, Mar 30, 2017	14.45	14.75	14.45	14.60
6254	NYSE	MSB	Wed, Mar 29, 2017	14.40	14.60	14.38	14.52
6253	NYSE	MSB	Tue, Mar 28, 2017	14.25	14.51	14.25	14.50
6252	NYSE	MSB	Mon, Mar 27, 2017	14.60	14.60	14.05	14.35
6251	NYSE	MSB	Fri, Mar 24, 2017	14.90	15.15	14.75	14.80
6250	NYSE	MSB	Thu, Mar 23, 2017	14.45	15.17	14.40	14.90
6249	NYSE	MSB	Wed, Mar 22, 2017	14.65	15.02	14.30	14.50
6248	NYSE	MSB	Tue, Mar 21, 2017	15.25	15.50	14.30	14.75
6247	NYSE	MSB	Mon, Mar 20, 2017	15.10	15.30	15.05	15.30
6246	NYSE	MSB	Fri, Mar 17, 2017	15.50	15.75	14.97	15.30
6245	NYSE	MSB	Thu, Mar 16, 2017	14.95	15.60	14.95	15.55
6244	NYSE	MSB	Wed, Mar 15, 2017	14.20	15.15	13.55	15.10
6243	NYSE	MSB	Tue, Mar 14, 2017	14.55	14.60	13.75	14.20
6242	NYSE	MSB	Mon, Mar 13, 2017	14.35	15.06	14.35	14.60
6241	NYSE	MSB	Fri, Mar 10, 2017	14.90	14.90	14.35	14.45
6240	NYSE	MSB	Thu, Mar 9, 2017	14.88	15.15	14.75	14.85
6239	NYSE	MSB	Wed, Mar 8, 2017	15.05	15.25	14.75	15.10
6238	NYSE	MSB	Tue, Mar 7, 2017	14.65	15.18	14.57	15.05
6237	NYSE	MSB	Mon, Mar 6, 2017	14.75	14.85	14.55	14.75
6236	NYSE	MSB	Fri, Mar 3, 2017	14.90	15.22	14.75	15.15
6235	NYSE	MSB	Thu, Mar 2, 2017	15.40	15.40	14.65	15.10
6234	NYSE	MSB	Wed, Mar 1, 2017	15.50	16.00	15.50	15.50
6233	NYSE	MSB	Tue, Feb 28, 2017	15.35	15.65	15.25	15.40
6232	NYSE	MSB	Mon, Feb 27, 2017	15.20	16.00	15.20	15.55
6231	NYSE	MSB	Fri, Feb 24, 2017	15.45	15.80	15.20	15.30
6230	NYSE	MSB	Thu, Feb 23, 2017	15.80	16.00	15.20	15.40
6229	NYSE	MSB	Wed, Feb 22, 2017	16.20	16.35	15.75	15.80
6228	NYSE	MSB	Tue, Feb 21, 2017	16.05	16.64	15.50	16.15
6227	NYSE	MSB	Fri, Feb 17, 2017	15.25	15.75	15.15	15.65
6226	NYSE	MSB	Thu, Feb 16, 2017	15.60	15.81	15.22	15.55
6225	NYSE	MSB	Wed, Feb 15, 2017	16.40	16.40	15.80	15.80
6224	NYSE	MSB	Tue, Feb 14, 2017	16.30	16.65	15.75	16.40
6223	NYSE	MSB	Mon, Feb 13, 2017	16.40	16.75	16.05	16.30
6222	NYSE	MSB	Fri, Feb 10, 2017	16.75	17.00	16.15	16.25
6221	NYSE	MSB	Thu, Feb 9, 2017	16.00	17.00	16.00	16.80
6220	NYSE	MSB	Wed, Feb 8, 2017	16.15	16.40	15.55	16.00
6219	NYSE	MSB	Tue, Feb 7, 2017	16.75	17.42	16.00	16.30
6218	NYSE	MSB	Mon, Feb 6, 2017	15.95	17.06	15.85	16.70
6217	NYSE	MSB	Fri, Feb 3, 2017	15.60	16.51	15.00	15.95
6216	NYSE	MSB	Thu, Feb 2, 2017	16.70	17.00	15.15	15.75
6215	NYSE	MSB	Wed, Feb 1, 2017	14.05	16.90	14.05	16.80
6214	NYSE	MSB	Tue, Jan 31, 2017	13.15	13.75	12.72	13.70
6213	NYSE	MSB	Mon, Jan 30, 2017	13.75	13.75	13.15	13.25
6212	NYSE	MSB	Fri, Jan 27, 2017	13.90	14.05	13.70	13.90
6211	NYSE	MSB	Thu, Jan 26, 2017	14.35	14.45	13.95	14.05
6210	NYSE	MSB	Wed, Jan 25, 2017	13.10	14.35	12.75	14.11
6209	NYSE	MSB	Tue, Jan 24, 2017	12.50	13.20	12.45	13.10
6208	NYSE	MSB	Mon, Jan 23, 2017	12.20	12.50	12.00	12.40
6207	NYSE	MSB	Fri, Jan 20, 2017	12.55	12.55	11.25	12.20
6206	NYSE	MSB	Thu, Jan 19, 2017	12.50	12.75	12.15	12.25
6205	NYSE	MSB	Wed, Jan 18, 2017	12.25	12.50	11.95	12.45
6204	NYSE	MSB	Tue, Jan 17, 2017	12.30	12.50	12.18	12.20
6203	NYSE	MSB	Fri, Jan 13, 2017	12.70	12.75	11.80	12.35
6202	NYSE	MSB	Thu, Jan 12, 2017	12.50	13.05	12.20	12.55
6201	NYSE	MSB	Wed, Jan 11, 2017	11.25	12.50	11.19	12.50
6200	NYSE	MSB	Tue, Jan 10, 2017	11.00	11.30	10.95	11.25
6199	NYSE	MSB	Mon, Jan 9, 2017	11.20	11.20	10.85	10.90
6198	NYSE	MSB	Fri, Jan 6, 2017	11.05	11.30	11.00	11.30
6197	NYSE	MSB	Thu, Jan 5, 2017	11.30	11.30	11.00	11.10
6196	NYSE	MSB	Wed, Jan 4, 2017	10.85	11.38	10.85	11.35
6195	NYSE	MSB	Tue, Jan 3, 2017	10.80	10.87	10.75	10.85
6194	NYSE	MSB	Fri, Dec 30, 2016	10.80	10.94	10.65	10.70
6193	NYSE	MSB	Thu, Dec 29, 2016	11.00	11.00	10.75	10.85
6192	NYSE	MSB	Wed, Dec 28, 2016	10.95	11.07	10.85	11.00
6191	NYSE	MSB	Tue, Dec 27, 2016	11.00	11.10	10.85	10.95
6190	NYSE	MSB	Fri, Dec 23, 2016	10.80	11.15	10.75	11.10
6189	NYSE	MSB	Thu, Dec 22, 2016	10.95	11.00	10.60	10.85
6188	NYSE	MSB	Wed, Dec 21, 2016	11.20	11.20	10.85	10.95
6187	NYSE	MSB	Tue, Dec 20, 2016	11.25	11.30	11.00	11.22
6186	NYSE	MSB	Mon, Dec 19, 2016	11.25	11.25	11.20	11.20
6185	NYSE	MSB	Fri, Dec 16, 2016	11.35	11.40	11.15	11.20
6184	NYSE	MSB	Thu, Dec 15, 2016	11.25	11.30	11.15	11.25
6183	NYSE	MSB	Wed, Dec 14, 2016	11.20	11.45	11.20	11.30
6182	NYSE	MSB	Tue, Dec 13, 2016	11.25	11.35	11.20	11.20
6181	NYSE	MSB	Mon, Dec 12, 2016	11.25	11.30	11.20	11.25
6180	NYSE	MSB	Fri, Dec 9, 2016	11.15	11.35	11.05	11.25
6179	NYSE	MSB	Thu, Dec 8, 2016	10.90	11.20	10.90	11.10
6178	NYSE	MSB	Wed, Dec 7, 2016	10.95	11.09	10.90	10.90
6177	NYSE	MSB	Tue, Dec 6, 2016	10.90	11.10	10.90	11.10
6176	NYSE	MSB	Mon, Dec 5, 2016	10.90	11.14	10.90	10.90
6175	NYSE	MSB	Fri, Dec 2, 2016	11.00	11.04	10.90	10.90
6174	NYSE	MSB	Thu, Dec 1, 2016	10.95	11.20	10.90	11.00
6173	NYSE	MSB	Wed, Nov 30, 2016	10.90	11.10	10.85	10.95
6172	NYSE	MSB	Tue, Nov 29, 2016	11.10	11.10	10.55	10.85
6171	NYSE	MSB	Mon, Nov 28, 2016	11.30	11.50	11.00	11.25
6170	NYSE	MSB	Fri, Nov 25, 2016	11.65	11.65	11.45	11.55
6169	NYSE	MSB	Wed, Nov 23, 2016	10.85	11.60	10.75	11.55
6168	NYSE	MSB	Tue, Nov 22, 2016	10.50	10.85	10.20	10.75
6167	NYSE	MSB	Mon, Nov 21, 2016	10.30	10.50	10.21	10.50
6166	NYSE	MSB	Fri, Nov 18, 2016	10.15	10.45	10.15	10.35
6165	NYSE	MSB	Thu, Nov 17, 2016	10.40	10.47	10.13	10.20
6164	NYSE	MSB	Wed, Nov 16, 2016	10.00	10.50	9.77	10.40
6163	NYSE	MSB	Tue, Nov 15, 2016	9.80	10.09	9.80	10.00
6162	NYSE	MSB	Mon, Nov 14, 2016	9.80	10.40	9.80	9.90
6161	NYSE	MSB	Fri, Nov 11, 2016	10.00	10.25	9.40	9.90
6160	NYSE	MSB	Thu, Nov 10, 2016	9.65	10.15	9.53	10.00
6159	NYSE	MSB	Wed, Nov 9, 2016	8.20	9.90	8.15	9.55
6158	NYSE	MSB	Tue, Nov 8, 2016	8.25	8.29	8.05	8.25
6157	NYSE	MSB	Mon, Nov 7, 2016	8.10	8.40	8.10	8.20
6156	NYSE	MSB	Fri, Nov 4, 2016	8.50	8.55	8.10	8.10
6155	NYSE	MSB	Thu, Nov 3, 2016	8.65	8.70	8.35	8.40
6154	NYSE	MSB	Wed, Nov 2, 2016	8.90	9.00	8.55	8.60
6153	NYSE	MSB	Tue, Nov 1, 2016	9.00	9.15	8.87	8.90
6152	NYSE	MSB	Mon, Oct 31, 2016	9.15	9.30	8.95	9.00
6151	NYSE	MSB	Fri, Oct 28, 2016	9.15	9.35	9.15	9.30
6150	NYSE	MSB	Thu, Oct 27, 2016	9.55	9.55	9.00	9.15
6149	NYSE	MSB	Wed, Oct 26, 2016	9.45	9.55	9.35	9.55
6148	NYSE	MSB	Tue, Oct 25, 2016	9.55	9.75	9.55	9.50
6147	NYSE	MSB	Mon, Oct 24, 2016	9.45	9.60	9.30	9.50
6146	NYSE	MSB	Fri, Oct 21, 2016	9.35	9.80	9.35	9.50
6145	NYSE	MSB	Thu, Oct 20, 2016	9.80	9.85	9.30	9.50
6144	NYSE	MSB	Wed, Oct 19, 2016	9.50	9.85	9.40	9.75
6143	NYSE	MSB	Tue, Oct 18, 2016	9.20	9.63	9.20	9.45
6142	NYSE	MSB	Mon, Oct 17, 2016	9.55	9.56	9.05	9.20
6141	NYSE	MSB	Fri, Oct 14, 2016	9.65	9.96	9.63	9.91
6140	NYSE	MSB	Thu, Oct 13, 2016	9.61	9.65	9.27	9.63
6139	NYSE	MSB	Wed, Oct 12, 2016	9.43	9.68	9.43	9.60
6138	NYSE	MSB	Tue, Oct 11, 2016	9.52	9.75	9.41	9.57
6137	NYSE	MSB	Mon, Oct 10, 2016	9.69	9.83	9.48	9.59
6136	NYSE	MSB	Fri, Oct 7, 2016	9.42	9.83	9.04	9.69
6135	NYSE	MSB	Thu, Oct 6, 2016	9.37	9.44	9.21	9.35
6134	NYSE	MSB	Wed, Oct 5, 2016	9.29	9.46	9.21	9.39
6133	NYSE	MSB	Tue, Oct 4, 2016	9.15	9.26	9.10	9.19
6132	NYSE	MSB	Mon, Oct 3, 2016	9.29	9.31	9.12	9.15
6131	NYSE	MSB	Fri, Sep 30, 2016	9.34	9.45	9.20	9.25
6130	NYSE	MSB	Thu, Sep 29, 2016	9.15	9.34	9.11	9.29
6129	NYSE	MSB	Wed, Sep 28, 2016	9.15	9.24	9.05	9.18
6128	NYSE	MSB	Tue, Sep 27, 2016	9.10	9.31	9.03	9.14
6127	NYSE	MSB	Mon, Sep 26, 2016	9.36	9.38	9.10	9.15
6126	NYSE	MSB	Fri, Sep 23, 2016	9.46	9.58	9.30	9.36
6125	NYSE	MSB	Thu, Sep 22, 2016	9.50	9.59	9.33	9.45
6124	NYSE	MSB	Wed, Sep 21, 2016	9.50	9.68	9.29	9.30
6123	NYSE	MSB	Tue, Sep 20, 2016	9.71	9.78	9.42	9.51
6122	NYSE	MSB	Mon, Sep 19, 2016	9.56	9.83	9.40	9.83
6121	NYSE	MSB	Fri, Sep 16, 2016	9.61	9.61	9.35	9.60
6120	NYSE	MSB	Thu, Sep 15, 2016	9.41	9.78	9.20	9.74
6119	NYSE	MSB	Wed, Sep 14, 2016	9.47	9.47	9.29	9.32
6118	NYSE	MSB	Tue, Sep 13, 2016	9.63	9.63	9.33	9.46
6117	NYSE	MSB	Mon, Sep 12, 2016	9.50	10.02	9.50	9.78
6116	NYSE	MSB	Fri, Sep 9, 2016	9.77	9.82	9.58	9.67
6115	NYSE	MSB	Thu, Sep 8, 2016	9.95	10.04	9.75	9.95
6114	NYSE	MSB	Wed, Sep 7, 2016	10.04	10.04	9.83	9.94
6113	NYSE	MSB	Tue, Sep 6, 2016	9.57	10.10	9.57	9.98
6112	NYSE	MSB	Fri, Sep 2, 2016	9.63	9.75	9.32	9.57
6111	NYSE	MSB	Thu, Sep 1, 2016	9.53	9.70	9.34	9.63
6110	NYSE	MSB	Wed, Aug 31, 2016	9.86	9.88	9.50	9.63
6109	NYSE	MSB	Tue, Aug 30, 2016	10.00	10.05	9.92	9.97
6108	NYSE	MSB	Mon, Aug 29, 2016	9.93	10.00	9.78	9.99
6107	NYSE	MSB	Fri, Aug 26, 2016	10.16	10.20	9.90	9.91
6106	NYSE	MSB	Thu, Aug 25, 2016	9.72	10.09	9.72	10.09
6105	NYSE	MSB	Wed, Aug 24, 2016	10.21	10.29	9.50	9.71
6104	NYSE	MSB	Tue, Aug 23, 2016	10.13	10.69	10.05	10.21
6103	NYSE	MSB	Mon, Aug 22, 2016	10.18	10.25	10.06	10.09
6102	NYSE	MSB	Fri, Aug 19, 2016	10.00	10.16	9.75	10.09
6101	NYSE	MSB	Thu, Aug 18, 2016	10.07	10.18	9.97	10.09
6100	NYSE	MSB	Wed, Aug 17, 2016	9.64	10.18	9.41	10.07
6099	NYSE	MSB	Tue, Aug 16, 2016	9.44	9.59	9.32	9.53
6098	NYSE	MSB	Mon, Aug 15, 2016	9.13	9.59	9.05	9.40
6097	NYSE	MSB	Fri, Aug 12, 2016	9.40	9.51	9.00	9.02
6096	NYSE	MSB	Thu, Aug 11, 2016	9.40	9.53	9.29	9.42
6095	NYSE	MSB	Wed, Aug 10, 2016	9.73	9.73	9.26	9.27
6094	NYSE	MSB	Tue, Aug 9, 2016	9.80	9.93	9.72	9.73
6093	NYSE	MSB	Mon, Aug 8, 2016	9.67	9.96	9.55	9.82
6092	NYSE	MSB	Fri, Aug 5, 2016	9.40	9.73	9.35	9.58
6091	NYSE	MSB	Thu, Aug 4, 2016	9.30	9.51	9.08	9.44
6090	NYSE	MSB	Wed, Aug 3, 2016	8.91	9.47	8.82	9.31
6089	NYSE	MSB	Tue, Aug 2, 2016	9.35	9.48	8.93	8.97
6088	NYSE	MSB	Mon, Aug 1, 2016	10.37	10.37	9.32	9.40
6087	NYSE	MSB	Fri, Jul 29, 2016	10.37	10.48	10.30	10.37
6086	NYSE	MSB	Thu, Jul 28, 2016	10.60	10.70	10.43	10.43
6085	NYSE	MSB	Wed, Jul 27, 2016	10.44	10.72	10.27	10.51
6084	NYSE	MSB	Tue, Jul 26, 2016	10.46	10.66	10.46	10.32
6083	NYSE	MSB	Mon, Jul 25, 2016	10.34	10.55	10.34	10.45
6082	NYSE	MSB	Fri, Jul 22, 2016	10.27	10.43	10.00	10.38
6081	NYSE	MSB	Thu, Jul 21, 2016	10.28	10.45	10.18	10.37
6080	NYSE	MSB	Wed, Jul 20, 2016	10.37	10.49	10.20	10.22
6079	NYSE	MSB	Tue, Jul 19, 2016	10.62	10.86	10.28	10.41
6078	NYSE	MSB	Mon, Jul 18, 2016	10.40	10.77	10.40	10.72
6077	NYSE	MSB	Fri, Jul 15, 2016	10.69	10.99	10.24	10.43
6076	NYSE	MSB	Thu, Jul 14, 2016	10.38	10.41	10.12	10.22
6075	NYSE	MSB	Wed, Jul 13, 2016	10.62	10.70	10.25	10.35
6074	NYSE	MSB	Tue, Jul 12, 2016	10.92	11.20	10.62	10.69
6073	NYSE	MSB	Mon, Jul 11, 2016	10.70	10.92	10.46	10.78
6072	NYSE	MSB	Fri, Jul 8, 2016	10.39	10.70	10.39	10.67
6071	NYSE	MSB	Thu, Jul 7, 2016	10.40	10.58	10.15	10.35
6070	NYSE	MSB	Wed, Jul 6, 2016	10.38	10.58	10.13	10.40
6069	NYSE	MSB	Tue, Jul 5, 2016	10.71	10.84	10.11	10.38
6068	NYSE	MSB	Fri, Jul 1, 2016	10.74	11.00	10.71	10.84
6067	NYSE	MSB	Thu, Jun 30, 2016	10.63	10.80	10.42	10.75
6066	NYSE	MSB	Wed, Jun 29, 2016	10.30	10.80	10.16	10.60
6065	NYSE	MSB	Tue, Jun 28, 2016	10.22	10.49	10.02	10.21
6064	NYSE	MSB	Mon, Jun 27, 2016	10.04	10.25	9.95	9.97
6063	NYSE	MSB	Fri, Jun 24, 2016	10.40	10.78	10.09	10.27
6062	NYSE	MSB	Thu, Jun 23, 2016	10.64	10.88	10.12	10.79
6061	NYSE	MSB	Wed, Jun 22, 2016	10.92	10.99	10.56	10.72
6060	NYSE	MSB	Tue, Jun 21, 2016	10.76	11.00	10.55	10.83
6059	NYSE	MSB	Mon, Jun 20, 2016	11.08	11.29	10.95	10.96
6058	NYSE	MSB	Fri, Jun 17, 2016	11.01	11.31	10.70	10.96
6057	NYSE	MSB	Thu, Jun 16, 2016	10.70	11.11	10.37	10.94
6056	NYSE	MSB	Wed, Jun 15, 2016	10.17	10.92	10.17	10.73
6055	NYSE	MSB	Tue, Jun 14, 2016	10.89	11.29	9.93	10.15
6054	NYSE	MSB	Mon, Jun 13, 2016	10.89	11.45	10.73	10.95
6053	NYSE	MSB	Fri, Jun 10, 2016	10.52	10.98	10.18	10.83
6052	NYSE	MSB	Thu, Jun 9, 2016	10.70	10.77	10.28	10.55
6051	NYSE	MSB	Wed, Jun 8, 2016	10.79	10.99	10.38	10.81
6050	NYSE	MSB	Tue, Jun 7, 2016	11.00	11.61	10.33	10.60
6049	NYSE	MSB	Mon, Jun 6, 2016	9.99	11.74	9.98	11.01
6048	NYSE	MSB	Fri, Jun 3, 2016	10.12	10.40	9.64	9.99
6047	NYSE	MSB	Thu, Jun 2, 2016	9.78	10.20	9.57	10.20
6046	NYSE	MSB	Wed, Jun 1, 2016	9.99	10.21	9.56	9.81
6045	NYSE	MSB	Tue, May 31, 2016	9.38	10.23	9.26	9.99
6044	NYSE	MSB	Fri, May 27, 2016	9.06	9.21	8.82	9.16
6043	NYSE	MSB	Thu, May 26, 2016	9.43	9.43	9.05	9.14
6042	NYSE	MSB	Wed, May 25, 2016	9.07	9.43	8.99	9.33
6041	NYSE	MSB	Tue, May 24, 2016	9.07	9.16	8.76	9.07
6040	NYSE	MSB	Mon, May 23, 2016	8.87	9.53	8.68	9.12
6039	NYSE	MSB	Fri, May 20, 2016	8.98	8.98	8.56	8.86
6038	NYSE	MSB	Thu, May 19, 2016	8.84	8.96	8.35	8.74
6037	NYSE	MSB	Wed, May 18, 2016	9.60	9.67	8.80	8.84
6036	NYSE	MSB	Tue, May 17, 2016	8.72	9.70	8.72	9.63
6035	NYSE	MSB	Mon, May 16, 2016	8.86	9.52	8.85	8.88
6034	NYSE	MSB	Fri, May 13, 2016	8.66	8.94	8.56	8.74
6033	NYSE	MSB	Thu, May 12, 2016	8.63	8.89	8.38	8.76
6032	NYSE	MSB	Wed, May 11, 2016	8.54	8.67	8.35	8.58
6031	NYSE	MSB	Tue, May 10, 2016	8.61	8.61	8.23	8.48
6030	NYSE	MSB	Mon, May 9, 2016	8.42	8.68	7.95	8.64
6029	NYSE	MSB	Fri, May 6, 2016	8.28	8.51	8.20	8.43
6028	NYSE	MSB	Thu, May 5, 2016	8.49	8.70	8.32	8.38
6027	NYSE	MSB	Wed, May 4, 2016	8.84	8.94	8.28	8.44
6026	NYSE	MSB	Tue, May 3, 2016	9.44	9.44	8.53	8.78
6025	NYSE	MSB	Mon, May 2, 2016	9.73	9.74	9.38	9.60
6024	NYSE	MSB	Fri, Apr 29, 2016	9.76	9.82	9.45	9.68
6023	NYSE	MSB	Thu, Apr 28, 2016	8.96	9.91	8.96	9.62
6022	NYSE	MSB	Wed, Apr 27, 2016	8.88	8.92	8.65	8.88
6021	NYSE	MSB	Tue, Apr 26, 2016	8.83	8.99	8.43	8.92
6020	NYSE	MSB	Mon, Apr 25, 2016	8.85	9.27	8.52	8.75
6019	NYSE	MSB	Fri, Apr 22, 2016	8.92	9.04	8.46	8.96
6018	NYSE	MSB	Thu, Apr 21, 2016	8.53	9.21	8.53	8.95
6017	NYSE	MSB	Wed, Apr 20, 2016	8.60	8.65	8.40	8.44
6016	NYSE	MSB	Tue, Apr 19, 2016	7.99	8.74	7.95	8.61
6015	NYSE	MSB	Mon, Apr 18, 2016	7.19	8.00	7.03	7.95
6014	NYSE	MSB	Fri, Apr 15, 2016	7.11	7.29	7.05	7.22
6013	NYSE	MSB	Thu, Apr 14, 2016	7.14	7.30	7.03	7.15
6012	NYSE	MSB	Wed, Apr 13, 2016	7.25	7.50	7.18	7.42
6011	NYSE	MSB	Tue, Apr 12, 2016	7.00	7.24	6.93	7.21
6010	NYSE	MSB	Mon, Apr 11, 2016	6.53	6.95	6.51	6.92
6009	NYSE	MSB	Fri, Apr 8, 2016	6.33	6.57	6.33	6.51
6008	NYSE	MSB	Thu, Apr 7, 2016	5.96	6.19	5.74	6.14
6007	NYSE	MSB	Wed, Apr 6, 2016	5.66	6.05	5.59	5.94
6006	NYSE	MSB	Tue, Apr 5, 2016	5.72	5.72	5.72	5.68
6005	NYSE	MSB	Mon, Apr 4, 2016	5.84	6.00	5.70	5.72
6004	NYSE	MSB	Fri, Apr 1, 2016	5.85	5.99	5.83	5.92
6003	NYSE	MSB	Thu, Mar 31, 2016	6.03	6.16	6.00	5.99
6002	NYSE	MSB	Wed, Mar 30, 2016	6.07	6.18	6.00	6.04
6001	NYSE	MSB	Tue, Mar 29, 2016	5.88	6.09	5.83	6.03
6000	NYSE	MSB	Mon, Mar 28, 2016	6.25	6.25	5.95	5.98
5999	NYSE	MSB	Thu, Mar 24, 2016	5.82	5.82	5.82	6.20
5998	NYSE	MSB	Wed, Mar 23, 2016	6.17	6.30	5.81	5.82
5997	NYSE	MSB	Tue, Mar 22, 2016	5.80	6.24	5.80	6.20
5996	NYSE	MSB	Mon, Mar 21, 2016	6.29	6.37	5.66	5.79
5995	NYSE	MSB	Fri, Mar 18, 2016	6.55	6.65	6.32	6.44
5994	NYSE	MSB	Thu, Mar 17, 2016	6.31	6.74	6.21	6.53
5993	NYSE	MSB	Wed, Mar 16, 2016	6.53	6.53	6.03	6.28
5992	NYSE	MSB	Tue, Mar 15, 2016	6.94	6.94	6.94	6.53
5991	NYSE	MSB	Mon, Mar 14, 2016	5.63	7.75	5.63	6.94
5990	NYSE	MSB	Fri, Mar 11, 2016	5.99	5.99	5.99	5.67
5989	NYSE	MSB	Thu, Mar 10, 2016	5.87	5.87	5.87	5.99
5988	NYSE	MSB	Wed, Mar 9, 2016	6.96	6.96	5.83	5.87
5987	NYSE	MSB	Tue, Mar 8, 2016	7.55	7.59	6.51	6.69
5986	NYSE	MSB	Mon, Mar 7, 2016	7.23	8.24	7.13	7.63
5985	NYSE	MSB	Fri, Mar 4, 2016	6.63	7.73	6.63	6.89
5984	NYSE	MSB	Thu, Mar 3, 2016	6.59	6.59	6.59	6.72
5983	NYSE	MSB	Wed, Mar 2, 2016	5.20	6.79	5.14	6.59
5982	NYSE	MSB	Tue, Mar 1, 2016	4.65	5.07	4.30	5.05
5981	NYSE	MSB	Mon, Feb 29, 2016	4.35	4.80	4.35	4.59
5980	NYSE	MSB	Fri, Feb 26, 2016	4.10	4.36	4.10	4.35
5979	NYSE	MSB	Thu, Feb 25, 2016	4.21	4.23	4.01	4.09
5978	NYSE	MSB	Wed, Feb 24, 2016	4.34	4.34	4.04	4.17
5977	NYSE	MSB	Tue, Feb 23, 2016	4.48	4.50	4.26	4.32
5976	NYSE	MSB	Mon, Feb 22, 2016	4.16	4.52	4.16	4.48
5975	NYSE	MSB	Fri, Feb 19, 2016	4.29	4.29	4.08	4.15
5974	NYSE	MSB	Thu, Feb 18, 2016	4.41	4.42	4.21	4.25
5973	NYSE	MSB	Wed, Feb 17, 2016	4.51	4.69	4.27	4.47
5972	NYSE	MSB	Tue, Feb 16, 2016	4.62	4.75	4.35	4.45
5971	NYSE	MSB	Fri, Feb 12, 2016	4.45	4.60	4.40	4.47
5970	NYSE	MSB	Thu, Feb 11, 2016	4.40	4.43	4.17	4.39
5969	NYSE	MSB	Wed, Feb 10, 2016	4.26	4.41	4.21	4.35
5968	NYSE	MSB	Tue, Feb 9, 2016	4.35	4.42	4.23	4.32
5967	NYSE	MSB	Mon, Feb 8, 2016	4.20	4.68	4.17	4.29
5966	NYSE	MSB	Fri, Feb 5, 2016	4.70	4.70	4.25	4.30
5965	NYSE	MSB	Thu, Feb 4, 2016	4.13	4.75	4.13	4.70
5964	NYSE	MSB	Wed, Feb 3, 2016	4.06	4.27	3.83	4.26
5963	NYSE	MSB	Tue, Feb 2, 2016	4.30	4.32	3.95	4.00
5962	NYSE	MSB	Mon, Feb 1, 2016	4.29	4.40	4.22	4.38
5961	NYSE	MSB	Fri, Jan 29, 2016	4.12	4.48	4.12	4.40
5960	NYSE	MSB	Thu, Jan 28, 2016	4.01	4.09	3.92	4.06
5959	NYSE	MSB	Wed, Jan 27, 2016	3.98	4.09	3.92	4.01
5958	NYSE	MSB	Tue, Jan 26, 2016	3.78	4.18	3.75	4.07
5957	NYSE	MSB	Mon, Jan 25, 2016	3.73	3.89	3.70	3.75
5956	NYSE	MSB	Fri, Jan 22, 2016	3.90	4.01	3.59	3.75
5955	NYSE	MSB	Thu, Jan 21, 2016	3.17	3.98	3.17	3.89
5954	NYSE	MSB	Wed, Jan 20, 2016	3.33	3.33	3.00	3.20
5953	NYSE	MSB	Tue, Jan 19, 2016	3.59	3.59	3.10	3.12
5952	NYSE	MSB	Fri, Jan 15, 2016	3.30	3.49	3.08	3.43
5951	NYSE	MSB	Thu, Jan 14, 2016	3.33	3.50	3.26	3.40
5950	NYSE	MSB	Wed, Jan 13, 2016	3.63	3.68	3.29	3.39
5949	NYSE	MSB	Tue, Jan 12, 2016	3.88	3.95	3.61	3.64
5948	NYSE	MSB	Mon, Jan 11, 2016	4.09	4.13	3.90	3.90
5947	NYSE	MSB	Fri, Jan 8, 2016	4.17	4.20	4.12	4.13
5946	NYSE	MSB	Thu, Jan 7, 2016	4.34	4.37	4.12	4.15
5945	NYSE	MSB	Wed, Jan 6, 2016	4.55	4.56	4.31	4.34
5944	NYSE	MSB	Tue, Jan 5, 2016	4.61	4.61	4.42	4.53
5943	NYSE	MSB	Mon, Jan 4, 2016	4.37	4.62	4.28	4.53
5942	NYSE	MSB	Thu, Dec 31, 2015	4.55	4.62	4.50	4.52
5941	NYSE	MSB	Wed, Dec 30, 2015	4.47	4.63	4.47	4.55
5940	NYSE	MSB	Tue, Dec 29, 2015	4.63	4.71	4.40	4.56
5939	NYSE	MSB	Mon, Dec 28, 2015	4.90	4.96	4.75	4.77
5938	NYSE	MSB	Thu, Dec 24, 2015	5.16	5.22	4.86	5.10
5937	NYSE	MSB	Wed, Dec 23, 2015	4.30	5.18	4.30	5.17
5936	NYSE	MSB	Tue, Dec 22, 2015	4.10	4.49	4.10	4.23
5935	NYSE	MSB	Mon, Dec 21, 2015	4.14	4.14	3.91	4.06
5934	NYSE	MSB	Fri, Dec 18, 2015	4.04	4.17	4.02	4.14
5933	NYSE	MSB	Thu, Dec 17, 2015	3.90	4.17	3.90	4.01
5932	NYSE	MSB	Wed, Dec 16, 2015	4.15	4.30	3.95	3.95
5931	NYSE	MSB	Tue, Dec 15, 2015	4.03	4.18	3.90	4.13
5930	NYSE	MSB	Mon, Dec 14, 2015	4.35	4.35	4.00	4.08
5929	NYSE	MSB	Fri, Dec 11, 2015	4.43	4.48	4.30	4.30
5928	NYSE	MSB	Thu, Dec 10, 2015	4.50	4.67	4.38	4.42
5927	NYSE	MSB	Wed, Dec 9, 2015	5.02	5.14	4.37	4.54
5926	NYSE	MSB	Tue, Dec 8, 2015	5.39	5.44	5.03	5.15
5925	NYSE	MSB	Mon, Dec 7, 2015	5.50	5.87	5.36	5.48
5924	NYSE	MSB	Fri, Dec 4, 2015	5.51	5.76	5.31	5.51
5923	NYSE	MSB	Thu, Dec 3, 2015	5.97	5.97	5.55	5.61
5922	NYSE	MSB	Wed, Dec 2, 2015	6.12	6.15	5.81	5.85
5921	NYSE	MSB	Tue, Dec 1, 2015	6.12	6.24	6.02	6.08
5920	NYSE	MSB	Mon, Nov 30, 2015	5.90	6.23	5.82	6.23
5919	NYSE	MSB	Fri, Nov 27, 2015	6.20	6.24	5.91	6.02
5918	NYSE	MSB	Wed, Nov 25, 2015	6.02	6.28	6.02	6.24
5917	NYSE	MSB	Tue, Nov 24, 2015	5.74	6.15	5.65	6.02
5916	NYSE	MSB	Mon, Nov 23, 2015	6.11	6.23	5.53	5.74
5915	NYSE	MSB	Fri, Nov 20, 2015	6.87	6.98	6.00	6.11
5914	NYSE	MSB	Thu, Nov 19, 2015	7.38	7.38	6.68	6.87
5913	NYSE	MSB	Wed, Nov 18, 2015	7.35	7.60	6.75	7.42
5912	NYSE	MSB	Tue, Nov 17, 2015	7.82	8.07	6.31	7.40
5911	NYSE	MSB	Mon, Nov 16, 2015	7.60	7.79	7.31	7.72
5910	NYSE	MSB	Fri, Nov 13, 2015	7.73	7.88	7.44	7.50
5909	NYSE	MSB	Thu, Nov 12, 2015	8.06	8.11	7.52	7.73
5908	NYSE	MSB	Wed, Nov 11, 2015	8.34	8.34	8.00	8.21
5907	NYSE	MSB	Tue, Nov 10, 2015	8.50	8.61	8.21	8.29
5906	NYSE	MSB	Mon, Nov 9, 2015	9.09	9.09	8.50	8.51
5905	NYSE	MSB	Fri, Nov 6, 2015	8.80	9.16	8.30	8.97
5904	NYSE	MSB	Thu, Nov 5, 2015	9.25	9.68	8.77	8.80
5903	NYSE	MSB	Wed, Nov 4, 2015	9.48	9.48	9.06	9.12
5902	NYSE	MSB	Tue, Nov 3, 2015	8.85	9.56	8.85	9.37
5901	NYSE	MSB	Mon, Nov 2, 2015	8.62	9.25	8.60	8.96
5900	NYSE	MSB	Fri, Oct 30, 2015	9.00	9.10	8.15	8.76
5899	NYSE	MSB	Thu, Oct 29, 2015	9.28	9.54	8.87	9.00
5898	NYSE	MSB	Wed, Oct 28, 2015	9.21	9.50	9.14	9.39
5897	NYSE	MSB	Tue, Oct 27, 2015	9.42	9.60	9.35	9.35
5896	NYSE	MSB	Mon, Oct 26, 2015	10.15	10.15	9.51	9.59
5895	NYSE	MSB	Fri, Oct 23, 2015	10.07	10.12	9.75	9.92
5894	NYSE	MSB	Thu, Oct 22, 2015	9.95	10.58	9.75	9.97
5893	NYSE	MSB	Wed, Oct 21, 2015	9.83	10.16	9.76	9.85
5892	NYSE	MSB	Tue, Oct 20, 2015	10.10	10.34	9.80	9.89
5891	NYSE	MSB	Mon, Oct 19, 2015	10.76	10.91	10.61	10.73
5890	NYSE	MSB	Fri, Oct 16, 2015	11.15	11.39	10.57	10.79
5889	NYSE	MSB	Thu, Oct 15, 2015	11.36	11.40	10.93	11.11
5888	NYSE	MSB	Wed, Oct 14, 2015	11.95	11.96	11.26	11.30
5887	NYSE	MSB	Tue, Oct 13, 2015	12.01	12.10	11.78	11.95
5886	NYSE	MSB	Mon, Oct 12, 2015	12.11	12.31	11.87	12.17
5885	NYSE	MSB	Fri, Oct 9, 2015	11.82	12.13	11.76	12.13
5884	NYSE	MSB	Thu, Oct 8, 2015	11.75	12.12	11.50	11.68
5883	NYSE	MSB	Wed, Oct 7, 2015	11.98	12.12	11.64	11.88
5882	NYSE	MSB	Tue, Oct 6, 2015	11.95	11.95	11.54	11.82
5881	NYSE	MSB	Mon, Oct 5, 2015	11.75	12.24	11.66	11.99
5880	NYSE	MSB	Fri, Oct 2, 2015	11.89	12.29	11.75	11.79
5879	NYSE	MSB	Thu, Oct 1, 2015	12.11	12.11	11.76	11.83
5878	NYSE	MSB	Wed, Sep 30, 2015	12.20	12.25	11.79	11.99
5877	NYSE	MSB	Tue, Sep 29, 2015	12.65	12.65	12.10	12.10
5876	NYSE	MSB	Mon, Sep 28, 2015	12.82	12.85	12.50	12.56
5875	NYSE	MSB	Fri, Sep 25, 2015	12.93	13.13	12.75	12.76
5874	NYSE	MSB	Thu, Sep 24, 2015	13.00	13.24	12.75	12.98
5873	NYSE	MSB	Wed, Sep 23, 2015	13.48	13.48	13.00	13.02
5872	NYSE	MSB	Tue, Sep 22, 2015	13.37	13.43	13.16	13.43
5871	NYSE	MSB	Mon, Sep 21, 2015	13.45	13.55	13.37	13.54
5870	NYSE	MSB	Fri, Sep 18, 2015	12.89	13.45	12.78	13.45
5869	NYSE	MSB	Thu, Sep 17, 2015	12.75	12.99	12.61	12.89
5868	NYSE	MSB	Wed, Sep 16, 2015	12.70	12.78	12.50	12.64
5867	NYSE	MSB	Tue, Sep 15, 2015	12.62	13.00	12.60	12.74
5866	NYSE	MSB	Mon, Sep 14, 2015	12.85	12.88	12.51	12.74
5865	NYSE	MSB	Fri, Sep 11, 2015	12.64	12.83	12.56	12.58
5864	NYSE	MSB	Thu, Sep 10, 2015	12.76	12.99	12.55	12.74
5863	NYSE	MSB	Wed, Sep 9, 2015	13.01	13.21	12.50	12.91
5862	NYSE	MSB	Tue, Sep 8, 2015	13.05	13.21	12.50	13.08
5861	NYSE	MSB	Fri, Sep 4, 2015	12.75	13.05	12.62	13.01
5860	NYSE	MSB	Thu, Sep 3, 2015	12.50	12.95	12.50	12.78
5859	NYSE	MSB	Wed, Sep 2, 2015	12.80	12.99	12.45	12.50
5858	NYSE	MSB	Tue, Sep 1, 2015	13.00	13.22	12.76	12.76
5857	NYSE	MSB	Mon, Aug 31, 2015	13.02	13.19	13.00	13.01
5856	NYSE	MSB	Fri, Aug 28, 2015	13.14	13.26	13.00	13.02
5855	NYSE	MSB	Thu, Aug 27, 2015	12.79	13.14	12.79	13.10
5854	NYSE	MSB	Wed, Aug 26, 2015	12.50	12.71	12.35	12.52
5853	NYSE	MSB	Tue, Aug 25, 2015	12.25	12.45	12.01	12.35
5852	NYSE	MSB	Mon, Aug 24, 2015	11.18	11.91	11.08	11.50
5851	NYSE	MSB	Fri, Aug 21, 2015	11.78	12.49	11.57	11.75
5850	NYSE	MSB	Thu, Aug 20, 2015	11.86	11.95	11.68	11.78
5849	NYSE	MSB	Wed, Aug 19, 2015	12.01	12.20	11.57	11.89
5848	NYSE	MSB	Tue, Aug 18, 2015	12.56	12.56	12.05	12.07
5847	NYSE	MSB	Mon, Aug 17, 2015	12.98	13.00	12.11	12.51
5846	NYSE	MSB	Fri, Aug 14, 2015	12.35	13.06	12.35	12.93
5845	NYSE	MSB	Thu, Aug 13, 2015	13.00	13.09	12.34	12.34
5844	NYSE	MSB	Wed, Aug 12, 2015	12.50	13.18	12.00	13.00
5843	NYSE	MSB	Tue, Aug 11, 2015	12.15	12.47	11.74	12.27
5842	NYSE	MSB	Mon, Aug 10, 2015	10.50	12.49	10.42	12.15
5841	NYSE	MSB	Fri, Aug 7, 2015	10.20	10.25	9.65	9.77
5840	NYSE	MSB	Thu, Aug 6, 2015	9.68	10.12	9.60	10.10
5839	NYSE	MSB	Wed, Aug 5, 2015	9.71	10.10	9.60	9.66
5838	NYSE	MSB	Tue, Aug 4, 2015	9.47	9.95	9.47	9.64
5837	NYSE	MSB	Mon, Aug 3, 2015	11.06	11.06	9.16	9.41
5836	NYSE	MSB	Fri, Jul 31, 2015	10.89	11.22	10.70	10.80
5835	NYSE	MSB	Thu, Jul 30, 2015	11.16	11.16	10.90	10.93
5834	NYSE	MSB	Wed, Jul 29, 2015	11.43	11.47	11.01	11.03
5833	NYSE	MSB	Tue, Jul 28, 2015	9.79	11.42	9.79	11.37
5832	NYSE	MSB	Mon, Jul 27, 2015	9.87	10.03	9.47	9.90
5831	NYSE	MSB	Fri, Jul 24, 2015	9.93	10.05	9.75	9.90
5830	NYSE	MSB	Thu, Jul 23, 2015	10.33	10.36	9.93	9.95
5829	NYSE	MSB	Wed, Jul 22, 2015	10.61	10.65	10.33	10.40
5828	NYSE	MSB	Tue, Jul 21, 2015	10.80	10.86	10.57	10.73
5827	NYSE	MSB	Mon, Jul 20, 2015	11.01	11.20	9.08	10.85
5826	NYSE	MSB	Fri, Jul 17, 2015	12.33	12.33	12.15	12.18
5825	NYSE	MSB	Thu, Jul 16, 2015	12.35	12.47	12.15	12.34
5824	NYSE	MSB	Wed, Jul 15, 2015	12.49	12.60	12.31	12.39
5823	NYSE	MSB	Tue, Jul 14, 2015	12.43	12.69	12.43	12.56
5822	NYSE	MSB	Mon, Jul 13, 2015	12.40	12.73	12.33	12.50
5821	NYSE	MSB	Fri, Jul 10, 2015	13.03	13.03	12.35	12.40
5820	NYSE	MSB	Thu, Jul 9, 2015	13.04	13.04	12.80	12.81
5819	NYSE	MSB	Wed, Jul 8, 2015	12.82	12.89	12.65	12.79
5818	NYSE	MSB	Tue, Jul 7, 2015	13.10	13.10	12.70	12.98
5817	NYSE	MSB	Mon, Jul 6, 2015	13.10	13.42	13.10	13.14
5816	NYSE	MSB	Thu, Jul 2, 2015	13.20	13.20	12.99	13.10
5815	NYSE	MSB	Wed, Jul 1, 2015	13.57	13.63	13.20	13.20
5814	NYSE	MSB	Tue, Jun 30, 2015	13.13	13.74	13.00	13.60
5813	NYSE	MSB	Mon, Jun 29, 2015	13.42	13.51	13.04	13.04
5812	NYSE	MSB	Fri, Jun 26, 2015	13.80	13.80	13.50	13.50
5811	NYSE	MSB	Thu, Jun 25, 2015	14.00	14.00	13.65	13.74
5810	NYSE	MSB	Wed, Jun 24, 2015	13.59	14.18	13.51	13.85
5809	NYSE	MSB	Tue, Jun 23, 2015	13.35	13.70	13.33	13.63
5808	NYSE	MSB	Mon, Jun 22, 2015	13.78	13.78	13.33	13.38
5807	NYSE	MSB	Fri, Jun 19, 2015	13.35	13.75	13.33	13.65
5806	NYSE	MSB	Thu, Jun 18, 2015	13.36	13.40	13.24	13.40
5805	NYSE	MSB	Wed, Jun 17, 2015	13.36	13.37	13.20	13.29
5804	NYSE	MSB	Tue, Jun 16, 2015	13.04	13.48	13.03	13.35
5803	NYSE	MSB	Mon, Jun 15, 2015	12.85	13.34	12.77	13.13
5802	NYSE	MSB	Fri, Jun 12, 2015	13.31	13.36	12.95	13.00
5801	NYSE	MSB	Thu, Jun 11, 2015	13.79	13.79	13.27	13.29
5800	NYSE	MSB	Wed, Jun 10, 2015	13.44	13.65	13.37	13.43
5799	NYSE	MSB	Tue, Jun 9, 2015	13.54	13.67	13.30	13.31
5798	NYSE	MSB	Mon, Jun 8, 2015	14.01	14.15	13.55	13.66
5797	NYSE	MSB	Fri, Jun 5, 2015	13.40	14.29	13.36	14.15
5796	NYSE	MSB	Thu, Jun 4, 2015	13.88	14.03	13.37	13.38
5795	NYSE	MSB	Wed, Jun 3, 2015	14.11	14.49	13.80	14.08
5794	NYSE	MSB	Tue, Jun 2, 2015	13.87	14.62	13.86	14.09
5793	NYSE	MSB	Mon, Jun 1, 2015	14.14	14.28	13.90	13.90
5792	NYSE	MSB	Fri, May 29, 2015	14.25	14.44	14.13	14.13
5791	NYSE	MSB	Thu, May 28, 2015	14.07	14.38	14.04	14.30
5790	NYSE	MSB	Wed, May 27, 2015	14.11	14.22	14.02	14.16
5789	NYSE	MSB	Tue, May 26, 2015	14.67	14.88	14.18	14.20
5788	NYSE	MSB	Fri, May 22, 2015	14.74	14.89	14.46	14.84
5787	NYSE	MSB	Thu, May 21, 2015	14.73	14.83	14.50	14.77
5786	NYSE	MSB	Wed, May 20, 2015	14.29	14.49	14.07	14.47
5785	NYSE	MSB	Tue, May 19, 2015	14.61	14.66	14.26	14.35
5784	NYSE	MSB	Mon, May 18, 2015	14.82	14.94	14.48	14.48
5783	NYSE	MSB	Fri, May 15, 2015	15.20	15.25	14.80	14.86
5782	NYSE	MSB	Thu, May 14, 2015	14.96	15.33	14.88	15.10
5781	NYSE	MSB	Wed, May 13, 2015	14.79	15.09	14.62	14.96
5780	NYSE	MSB	Tue, May 12, 2015	14.86	14.92	14.65	14.75
5779	NYSE	MSB	Mon, May 11, 2015	15.26	15.26	14.68	14.81
5778	NYSE	MSB	Fri, May 8, 2015	14.78	15.50	14.55	15.20
5777	NYSE	MSB	Thu, May 7, 2015	14.67	15.02	14.56	14.72
5776	NYSE	MSB	Wed, May 6, 2015	15.08	15.21	14.62	14.74
5775	NYSE	MSB	Tue, May 5, 2015	15.31	15.38	15.02	15.10
5774	NYSE	MSB	Mon, May 4, 2015	15.50	15.70	15.02	15.07
5773	NYSE	MSB	Fri, May 1, 2015	15.23	15.80	14.98	15.52
5772	NYSE	MSB	Thu, Apr 30, 2015	14.84	15.37	14.60	15.21
5771	NYSE	MSB	Wed, Apr 29, 2015	14.95	15.17	14.67	14.80
5770	NYSE	MSB	Tue, Apr 28, 2015	15.25	15.43	15.02	15.02
5769	NYSE	MSB	Mon, Apr 27, 2015	15.27	15.41	15.12	15.26
5768	NYSE	MSB	Fri, Apr 24, 2015	15.12	15.42	15.07	15.28
5767	NYSE	MSB	Thu, Apr 23, 2015	15.38	15.48	14.81	14.83
5766	NYSE	MSB	Wed, Apr 22, 2015	15.15	15.50	14.78	15.46
5765	NYSE	MSB	Tue, Apr 21, 2015	15.56	15.66	15.04	15.05
5764	NYSE	MSB	Mon, Apr 20, 2015	15.33	15.70	15.27	15.62
5763	NYSE	MSB	Fri, Apr 17, 2015	15.49	15.89	15.15	15.35
5762	NYSE	MSB	Thu, Apr 16, 2015	14.19	15.87	13.97	15.68
5761	NYSE	MSB	Wed, Apr 15, 2015	14.21	14.59	13.64	14.44
5760	NYSE	MSB	Tue, Apr 14, 2015	15.20	15.60	14.40	14.45
5759	NYSE	MSB	Mon, Apr 13, 2015	15.75	15.75	14.57	15.13
5758	NYSE	MSB	Fri, Apr 10, 2015	14.80	15.89	14.53	15.80
5757	NYSE	MSB	Thu, Apr 9, 2015	14.70	14.82	14.00	14.72
5756	NYSE	MSB	Wed, Apr 8, 2015	13.90	14.56	13.64	14.51
5755	NYSE	MSB	Tue, Apr 7, 2015	14.04	14.40	13.50	13.78
5754	NYSE	MSB	Mon, Apr 6, 2015	14.35	15.00	13.44	13.77
5753	NYSE	MSB	Thu, Apr 2, 2015	12.25	13.30	12.02	13.28
5752	NYSE	MSB	Wed, Apr 1, 2015	13.27	13.34	11.41	12.11
5751	NYSE	MSB	Tue, Mar 31, 2015	14.70	14.70	13.26	13.33
5750	NYSE	MSB	Mon, Mar 30, 2015	15.16	15.25	14.67	14.75
5749	NYSE	MSB	Fri, Mar 27, 2015	15.97	16.22	15.21	15.21
5748	NYSE	MSB	Thu, Mar 26, 2015	16.25	16.40	16.00	16.00
5747	NYSE	MSB	Wed, Mar 25, 2015	16.25	16.72	16.25	16.26
5746	NYSE	MSB	Tue, Mar 24, 2015	16.38	16.45	16.18	16.27
5745	NYSE	MSB	Mon, Mar 23, 2015	16.18	16.47	16.18	16.38
5744	NYSE	MSB	Fri, Mar 20, 2015	16.49	16.56	16.18	16.18
5743	NYSE	MSB	Thu, Mar 19, 2015	16.53	16.70	16.30	16.42
5742	NYSE	MSB	Wed, Mar 18, 2015	16.50	16.55	16.30	16.47
5741	NYSE	MSB	Tue, Mar 17, 2015	16.57	16.63	16.50	16.56
5740	NYSE	MSB	Mon, Mar 16, 2015	16.90	16.90	16.52	16.63
5739	NYSE	MSB	Fri, Mar 13, 2015	17.12	17.14	16.60	16.86
5738	NYSE	MSB	Thu, Mar 12, 2015	17.30	17.37	17.01	17.05
5737	NYSE	MSB	Wed, Mar 11, 2015	17.35	17.42	17.11	17.32
5736	NYSE	MSB	Tue, Mar 10, 2015	17.34	17.38	17.11	17.38
5735	NYSE	MSB	Mon, Mar 9, 2015	17.31	17.50	17.25	17.35
5734	NYSE	MSB	Fri, Mar 6, 2015	17.39	17.43	17.09	17.35
5733	NYSE	MSB	Thu, Mar 5, 2015	17.47	17.48	17.26	17.45
5732	NYSE	MSB	Wed, Mar 4, 2015	17.38	17.43	17.34	17.43
5731	NYSE	MSB	Tue, Mar 3, 2015	17.43	17.59	17.33	17.35
5730	NYSE	MSB	Mon, Mar 2, 2015	17.41	17.68	17.29	17.33
5729	NYSE	MSB	Fri, Feb 27, 2015	17.39	17.71	17.21	17.43
5728	NYSE	MSB	Thu, Feb 26, 2015	17.48	17.48	17.27	17.34
5727	NYSE	MSB	Wed, Feb 25, 2015	17.55	17.55	17.30	17.43
5726	NYSE	MSB	Tue, Feb 24, 2015	17.35	17.54	17.35	17.53
5725	NYSE	MSB	Mon, Feb 23, 2015	17.48	17.73	17.31	17.39
5724	NYSE	MSB	Fri, Feb 20, 2015	17.74	17.80	17.45	17.48
5723	NYSE	MSB	Thu, Feb 19, 2015	17.40	17.77	17.33	17.67
5722	NYSE	MSB	Wed, Feb 18, 2015	17.84	17.84	17.39	17.43
5721	NYSE	MSB	Tue, Feb 17, 2015	17.45	17.98	17.37	17.89
5720	NYSE	MSB	Fri, Feb 13, 2015	17.40	17.69	17.32	17.55
5719	NYSE	MSB	Thu, Feb 12, 2015	17.55	17.62	17.26	17.37
5718	NYSE	MSB	Wed, Feb 11, 2015	17.42	17.50	17.29	17.36
5717	NYSE	MSB	Tue, Feb 10, 2015	17.54	17.65	17.16	17.61
5716	NYSE	MSB	Mon, Feb 9, 2015	17.21	17.58	17.02	17.50
5715	NYSE	MSB	Fri, Feb 6, 2015	17.31	17.31	17.00	17.14
5714	NYSE	MSB	Thu, Feb 5, 2015	17.01	17.32	17.00	17.14
5713	NYSE	MSB	Wed, Feb 4, 2015	17.22	17.22	17.01	17.07
5712	NYSE	MSB	Tue, Feb 3, 2015	16.77	17.27	16.76	17.27
5711	NYSE	MSB	Mon, Feb 2, 2015	17.07	17.22	16.40	16.47
5710	NYSE	MSB	Fri, Jan 30, 2015	17.35	17.70	17.05	17.08
5709	NYSE	MSB	Thu, Jan 29, 2015	17.29	17.54	17.01	17.35
5708	NYSE	MSB	Wed, Jan 28, 2015	17.52	17.59	17.00	17.21
5707	NYSE	MSB	Tue, Jan 27, 2015	17.90	18.19	17.77	18.16
5706	NYSE	MSB	Mon, Jan 26, 2015	17.70	18.22	17.50	18.12
5705	NYSE	MSB	Fri, Jan 23, 2015	18.06	18.28	17.50	17.79
5704	NYSE	MSB	Thu, Jan 22, 2015	18.45	18.59	18.04	18.04
5703	NYSE	MSB	Wed, Jan 21, 2015	18.21	18.58	18.11	18.48
5702	NYSE	MSB	Tue, Jan 20, 2015	17.88	18.19	17.66	18.18
5701	NYSE	MSB	Fri, Jan 16, 2015	17.40	17.94	17.21	17.80
5700	NYSE	MSB	Thu, Jan 15, 2015	17.69	17.69	17.16	17.34
5699	NYSE	MSB	Wed, Jan 14, 2015	17.22	17.67	17.00	17.52
5698	NYSE	MSB	Tue, Jan 13, 2015	17.79	17.97	17.11	17.37
5697	NYSE	MSB	Mon, Jan 12, 2015	17.99	17.99	17.59	17.80
5696	NYSE	MSB	Fri, Jan 9, 2015	17.60	17.94	17.20	17.77
5695	NYSE	MSB	Thu, Jan 8, 2015	17.68	17.96	17.44	17.53
5694	NYSE	MSB	Wed, Jan 7, 2015	17.11	17.40	16.85	17.32
5693	NYSE	MSB	Tue, Jan 6, 2015	17.74	17.74	16.88	17.03
5692	NYSE	MSB	Mon, Jan 5, 2015	17.36	17.70	17.24	17.53
5691	NYSE	MSB	Fri, Jan 2, 2015	17.31	17.50	17.05	17.45
5690	NYSE	MSB	Wed, Dec 31, 2014	17.24	17.68	17.04	17.28
5689	NYSE	MSB	Tue, Dec 30, 2014	17.78	17.78	17.22	17.39
5688	NYSE	MSB	Mon, Dec 29, 2014	18.19	18.21	17.52	17.77
5687	NYSE	MSB	Fri, Dec 26, 2014	17.76	18.40	17.64	18.20
5686	NYSE	MSB	Wed, Dec 24, 2014	17.13	17.62	17.00	17.59
5685	NYSE	MSB	Tue, Dec 23, 2014	16.54	17.42	16.41	17.31
5684	NYSE	MSB	Mon, Dec 22, 2014	17.16	17.16	16.45	16.59
5683	NYSE	MSB	Fri, Dec 19, 2014	16.50	17.10	16.44	17.00
5682	NYSE	MSB	Thu, Dec 18, 2014	16.78	16.91	16.30	16.50
5681	NYSE	MSB	Wed, Dec 17, 2014	16.56	16.93	16.52	16.61
5680	NYSE	MSB	Tue, Dec 16, 2014	16.33	17.00	16.30	16.35
5679	NYSE	MSB	Mon, Dec 15, 2014	16.68	16.89	16.31	16.33
5678	NYSE	MSB	Fri, Dec 12, 2014	16.92	17.14	16.06	16.69
5677	NYSE	MSB	Thu, Dec 11, 2014	17.30	17.42	16.76	16.98
5676	NYSE	MSB	Wed, Dec 10, 2014	17.60	17.79	17.10	17.47
5675	NYSE	MSB	Tue, Dec 9, 2014	17.00	17.87	17.00	17.80
5674	NYSE	MSB	Mon, Dec 8, 2014	17.72	18.00	17.07	17.23
5673	NYSE	MSB	Fri, Dec 5, 2014	18.11	18.45	17.80	17.80
5672	NYSE	MSB	Thu, Dec 4, 2014	18.17	18.37	18.03	18.12
5671	NYSE	MSB	Wed, Dec 3, 2014	18.15	18.48	17.98	18.29
5670	NYSE	MSB	Tue, Dec 2, 2014	17.95	18.26	17.85	18.02
5669	NYSE	MSB	Mon, Dec 1, 2014	18.00	18.06	17.80	17.95
5668	NYSE	MSB	Fri, Nov 28, 2014	18.02	18.12	17.80	17.95
5667	NYSE	MSB	Wed, Nov 26, 2014	18.01	18.50	17.96	18.22
5666	NYSE	MSB	Tue, Nov 25, 2014	18.11	18.24	18.03	18.08
5665	NYSE	MSB	Mon, Nov 24, 2014	18.04	18.10	17.92	18.05
5664	NYSE	MSB	Fri, Nov 21, 2014	18.90	19.21	17.91	18.04
5663	NYSE	MSB	Thu, Nov 20, 2014	18.10	18.93	18.10	18.60
5662	NYSE	MSB	Wed, Nov 19, 2014	18.21	18.22	17.90	18.09
5661	NYSE	MSB	Tue, Nov 18, 2014	18.62	19.38	18.16	18.31
5660	NYSE	MSB	Mon, Nov 17, 2014	18.91	19.39	18.52	18.74
5659	NYSE	MSB	Fri, Nov 14, 2014	17.88	18.86	17.88	18.76
5658	NYSE	MSB	Thu, Nov 13, 2014	18.48	18.48	18.34	18.38
5657	NYSE	MSB	Wed, Nov 12, 2014	18.45	18.65	18.31	18.40
5656	NYSE	MSB	Tue, Nov 11, 2014	18.82	18.96	18.45	18.46
5655	NYSE	MSB	Mon, Nov 10, 2014	19.67	19.77	18.81	18.87
5654	NYSE	MSB	Fri, Nov 7, 2014	18.40	19.80	18.11	19.79
5653	NYSE	MSB	Thu, Nov 6, 2014	18.42	18.50	18.10	18.14
5652	NYSE	MSB	Wed, Nov 5, 2014	18.25	18.50	17.99	18.35
5651	NYSE	MSB	Tue, Nov 4, 2014	18.33	18.39	17.70	18.13
5650	NYSE	MSB	Mon, Nov 3, 2014	18.55	18.59	18.21	18.25
5649	NYSE	MSB	Fri, Oct 31, 2014	18.69	18.75	18.30	18.60
5648	NYSE	MSB	Thu, Oct 30, 2014	18.53	18.68	18.17	18.46
5647	NYSE	MSB	Wed, Oct 29, 2014	19.17	19.25	18.46	18.60
5646	NYSE	MSB	Tue, Oct 28, 2014	19.64	19.64	19.02	19.21
5645	NYSE	MSB	Mon, Oct 27, 2014	20.40	20.79	20.05	20.18
5644	NYSE	MSB	Fri, Oct 24, 2014	19.55	20.48	19.55	20.43
5643	NYSE	MSB	Thu, Oct 23, 2014	20.09	20.09	19.50	19.55
5642	NYSE	MSB	Wed, Oct 22, 2014	20.51	20.97	19.79	20.02
5641	NYSE	MSB	Tue, Oct 21, 2014	19.52	20.17	19.23	20.11
5640	NYSE	MSB	Mon, Oct 20, 2014	19.50	19.96	19.23	19.53
5639	NYSE	MSB	Fri, Oct 17, 2014	19.60	20.13	19.50	19.68
5638	NYSE	MSB	Thu, Oct 16, 2014	19.02	19.68	19.02	19.27
5637	NYSE	MSB	Wed, Oct 15, 2014	18.48	19.19	18.32	19.18
5636	NYSE	MSB	Tue, Oct 14, 2014	18.92	18.95	17.81	17.91
5635	NYSE	MSB	Mon, Oct 13, 2014	18.94	19.10	18.80	18.92
5634	NYSE	MSB	Fri, Oct 10, 2014	18.66	19.15	18.66	18.80
5633	NYSE	MSB	Thu, Oct 9, 2014	19.51	19.61	18.72	18.75
5632	NYSE	MSB	Wed, Oct 8, 2014	20.50	20.74	19.29	19.71
5631	NYSE	MSB	Tue, Oct 7, 2014	21.17	21.17	20.60	20.70
5630	NYSE	MSB	Mon, Oct 6, 2014	21.20	21.35	20.87	21.32
5629	NYSE	MSB	Fri, Oct 3, 2014	20.93	21.27	20.52	21.26
5628	NYSE	MSB	Thu, Oct 2, 2014	20.50	21.00	20.27	21.00
5627	NYSE	MSB	Wed, Oct 1, 2014	19.27	20.55	19.09	20.55
5626	NYSE	MSB	Tue, Sep 30, 2014	19.85	20.09	19.04	19.09
5625	NYSE	MSB	Mon, Sep 29, 2014	20.16	20.37	19.94	19.98
5624	NYSE	MSB	Fri, Sep 26, 2014	20.10	20.48	19.75	20.35
5623	NYSE	MSB	Thu, Sep 25, 2014	20.42	20.51	20.05	20.15
5622	NYSE	MSB	Wed, Sep 24, 2014	20.65	20.69	20.25	20.55
5621	NYSE	MSB	Tue, Sep 23, 2014	20.32	20.72	20.02	20.65
5620	NYSE	MSB	Mon, Sep 22, 2014	21.37	21.37	20.11	20.25
5619	NYSE	MSB	Fri, Sep 19, 2014	21.41	21.64	21.30	21.43
5618	NYSE	MSB	Thu, Sep 18, 2014	21.59	21.93	21.35	21.56
5617	NYSE	MSB	Wed, Sep 17, 2014	21.66	21.68	21.35	21.66
5616	NYSE	MSB	Tue, Sep 16, 2014	20.75	21.55	20.66	21.55
5615	NYSE	MSB	Mon, Sep 15, 2014	20.00	20.73	19.88	20.73
5614	NYSE	MSB	Fri, Sep 12, 2014	20.49	20.49	19.87	20.00
5613	NYSE	MSB	Thu, Sep 11, 2014	20.25	20.50	20.07	20.37
5612	NYSE	MSB	Wed, Sep 10, 2014	19.73	20.50	19.56	20.47
5611	NYSE	MSB	Tue, Sep 9, 2014	19.01	19.85	18.70	19.81
5610	NYSE	MSB	Mon, Sep 8, 2014	19.10	19.29	19.00	19.09
5609	NYSE	MSB	Fri, Sep 5, 2014	19.10	19.19	19.10	19.12
5608	NYSE	MSB	Thu, Sep 4, 2014	19.58	19.58	19.06	19.12
5607	NYSE	MSB	Wed, Sep 3, 2014	19.24	19.34	19.19	19.19
5606	NYSE	MSB	Tue, Sep 2, 2014	19.32	19.36	19.19	19.20
5605	NYSE	MSB	Fri, Aug 29, 2014	19.21	19.32	19.21	19.32
5604	NYSE	MSB	Thu, Aug 28, 2014	19.24	19.34	19.17	19.25
5603	NYSE	MSB	Wed, Aug 27, 2014	19.49	19.49	19.25	19.26
5602	NYSE	MSB	Tue, Aug 26, 2014	18.92	19.50	18.92	19.49
5601	NYSE	MSB	Mon, Aug 25, 2014	19.13	19.21	18.93	18.98
5600	NYSE	MSB	Fri, Aug 22, 2014	19.32	19.32	19.06	19.11
5599	NYSE	MSB	Thu, Aug 21, 2014	19.22	19.36	19.00	19.25
5598	NYSE	MSB	Wed, Aug 20, 2014	19.35	19.46	19.14	19.22
5597	NYSE	MSB	Tue, Aug 19, 2014	19.21	19.47	19.21	19.46
5596	NYSE	MSB	Mon, Aug 18, 2014	19.10	19.27	19.10	19.24
5595	NYSE	MSB	Fri, Aug 15, 2014	18.73	18.99	18.73	18.95
5594	NYSE	MSB	Thu, Aug 14, 2014	18.55	18.74	18.51	18.63
5593	NYSE	MSB	Wed, Aug 13, 2014	18.58	18.60	18.55	18.55
5592	NYSE	MSB	Tue, Aug 12, 2014	18.65	18.79	18.57	18.58
5591	NYSE	MSB	Mon, Aug 11, 2014	18.64	18.94	18.62	18.76
5590	NYSE	MSB	Fri, Aug 8, 2014	18.60	18.70	18.55	18.61
5589	NYSE	MSB	Thu, Aug 7, 2014	18.70	18.70	18.51	18.64
5588	NYSE	MSB	Wed, Aug 6, 2014	18.53	18.84	18.52	18.75
5587	NYSE	MSB	Tue, Aug 5, 2014	18.54	18.67	18.49	18.50
5586	NYSE	MSB	Mon, Aug 4, 2014	18.55	18.77	18.49	18.64
5585	NYSE	MSB	Fri, Aug 1, 2014	18.50	18.75	18.49	18.53
5584	NYSE	MSB	Thu, Jul 31, 2014	18.75	18.79	18.50	18.58
5583	NYSE	MSB	Wed, Jul 30, 2014	18.91	18.95	18.70	18.79
5582	NYSE	MSB	Tue, Jul 29, 2014	19.02	19.09	18.90	18.90
5581	NYSE	MSB	Mon, Jul 28, 2014	19.00	19.15	18.92	19.08
5580	NYSE	MSB	Fri, Jul 25, 2014	19.35	19.39	19.11	19.28
5579	NYSE	MSB	Thu, Jul 24, 2014	19.51	19.59	19.20	19.35
5578	NYSE	MSB	Wed, Jul 23, 2014	19.51	19.61	19.43	19.48
5577	NYSE	MSB	Tue, Jul 22, 2014	19.44	19.61	19.35	19.44
5576	NYSE	MSB	Mon, Jul 21, 2014	19.34	19.57	19.17	19.41
5575	NYSE	MSB	Fri, Jul 18, 2014	19.31	19.52	19.26	19.46
5574	NYSE	MSB	Thu, Jul 17, 2014	19.15	19.52	19.11	19.38
5573	NYSE	MSB	Wed, Jul 16, 2014	19.24	19.26	19.07	19.17
5572	NYSE	MSB	Tue, Jul 15, 2014	19.15	19.24	18.97	19.10
5571	NYSE	MSB	Mon, Jul 14, 2014	19.20	19.36	18.90	19.06
5570	NYSE	MSB	Fri, Jul 11, 2014	19.23	19.32	19.02	19.24
5569	NYSE	MSB	Thu, Jul 10, 2014	19.13	19.37	19.13	19.26
5568	NYSE	MSB	Wed, Jul 9, 2014	19.50	19.80	19.35	19.44
5567	NYSE	MSB	Tue, Jul 8, 2014	19.64	19.64	19.43	19.50
5566	NYSE	MSB	Mon, Jul 7, 2014	19.55	19.68	19.48	19.57
5565	NYSE	MSB	Thu, Jul 3, 2014	19.60	19.71	19.45	19.66
5564	NYSE	MSB	Wed, Jul 2, 2014	19.47	19.84	19.41	19.51
5563	NYSE	MSB	Tue, Jul 1, 2014	19.60	19.82	19.50	19.50
5562	NYSE	MSB	Mon, Jun 30, 2014	19.70	19.88	19.55	19.57
5561	NYSE	MSB	Fri, Jun 27, 2014	19.60	19.87	19.60	19.69
5560	NYSE	MSB	Thu, Jun 26, 2014	19.54	19.81	19.54	19.69
5559	NYSE	MSB	Wed, Jun 25, 2014	19.70	19.70	19.52	19.61
5558	NYSE	MSB	Tue, Jun 24, 2014	19.59	19.90	19.59	19.70
5557	NYSE	MSB	Mon, Jun 23, 2014	19.50	19.70	19.40	19.65
5556	NYSE	MSB	Fri, Jun 20, 2014	19.72	19.76	19.50	19.54
5555	NYSE	MSB	Thu, Jun 19, 2014	19.81	19.87	19.74	19.74
5554	NYSE	MSB	Wed, Jun 18, 2014	19.70	20.00	19.70	19.93
5553	NYSE	MSB	Tue, Jun 17, 2014	19.55	19.80	19.55	19.80
5552	NYSE	MSB	Mon, Jun 16, 2014	19.60	19.77	19.41	19.60
5551	NYSE	MSB	Fri, Jun 13, 2014	19.86	19.86	19.50	19.51
5550	NYSE	MSB	Thu, Jun 12, 2014	20.15	20.18	19.82	19.89
5549	NYSE	MSB	Wed, Jun 11, 2014	19.60	20.49	19.55	20.31
5548	NYSE	MSB	Tue, Jun 10, 2014	20.03	20.33	19.63	19.87
5547	NYSE	MSB	Mon, Jun 9, 2014	19.54	20.33	19.30	20.11
5546	NYSE	MSB	Fri, Jun 6, 2014	18.93	19.75	18.76	19.64
5545	NYSE	MSB	Thu, Jun 5, 2014	18.72	19.00	18.50	18.92
5544	NYSE	MSB	Wed, Jun 4, 2014	18.61	18.90	18.51	18.81
5543	NYSE	MSB	Tue, Jun 3, 2014	18.92	19.05	18.52	18.67
5542	NYSE	MSB	Mon, Jun 2, 2014	19.25	19.25	18.93	18.93
5541	NYSE	MSB	Fri, May 30, 2014	19.70	19.75	19.24	19.29
5540	NYSE	MSB	Thu, May 29, 2014	19.68	19.82	19.68	19.75
5539	NYSE	MSB	Wed, May 28, 2014	19.71	19.78	19.55	19.77
5538	NYSE	MSB	Tue, May 27, 2014	19.52	19.85	19.52	19.77
5537	NYSE	MSB	Fri, May 23, 2014	19.53	19.74	19.51	19.58
5536	NYSE	MSB	Thu, May 22, 2014	19.59	19.75	19.31	19.52
5535	NYSE	MSB	Wed, May 21, 2014	19.80	19.80	19.50	19.64
5534	NYSE	MSB	Tue, May 20, 2014	20.05	20.10	19.66	19.89
5533	NYSE	MSB	Mon, May 19, 2014	19.61	20.00	19.54	20.00
5532	NYSE	MSB	Fri, May 16, 2014	19.57	19.75	19.52	19.71
5531	NYSE	MSB	Thu, May 15, 2014	19.65	20.00	19.56	19.69
5530	NYSE	MSB	Wed, May 14, 2014	19.63	20.02	19.50	19.59
5529	NYSE	MSB	Tue, May 13, 2014	19.90	19.94	19.53	19.54
5528	NYSE	MSB	Mon, May 12, 2014	19.64	20.10	19.64	19.96
5527	NYSE	MSB	Fri, May 9, 2014	19.67	19.71	19.51	19.62
5526	NYSE	MSB	Thu, May 8, 2014	19.75	19.78	19.53	19.78
5525	NYSE	MSB	Wed, May 7, 2014	19.64	19.88	19.50	19.77
5524	NYSE	MSB	Tue, May 6, 2014	19.85	19.85	19.56	19.61
5523	NYSE	MSB	Mon, May 5, 2014	20.00	20.09	19.62	19.77
5522	NYSE	MSB	Fri, May 2, 2014	19.51	20.10	19.51	19.92
5521	NYSE	MSB	Thu, May 1, 2014	20.19	20.20	19.53	19.56
5520	NYSE	MSB	Wed, Apr 30, 2014	20.07	20.24	20.07	20.19
5519	NYSE	MSB	Tue, Apr 29, 2014	20.13	20.21	20.01	20.19
5518	NYSE	MSB	Mon, Apr 28, 2014	20.35	20.37	20.10	20.16
5517	NYSE	MSB	Fri, Apr 25, 2014	20.26	20.49	20.25	20.30
5516	NYSE	MSB	Thu, Apr 24, 2014	20.21	20.34	20.20	20.26
5515	NYSE	MSB	Wed, Apr 23, 2014	20.07	20.21	20.05	20.20
5514	NYSE	MSB	Tue, Apr 22, 2014	20.02	20.25	19.98	20.08
5513	NYSE	MSB	Mon, Apr 21, 2014	20.12	20.28	20.10	20.13
5512	NYSE	MSB	Thu, Apr 17, 2014	20.11	20.26	20.04	20.19
5511	NYSE	MSB	Wed, Apr 16, 2014	19.14	20.39	19.11	20.11
5510	NYSE	MSB	Tue, Apr 15, 2014	19.43	19.50	18.76	19.16
5509	NYSE	MSB	Mon, Apr 14, 2014	20.46	20.46	19.13	19.43
5508	NYSE	MSB	Fri, Apr 11, 2014	20.50	20.88	20.27	20.44
5507	NYSE	MSB	Thu, Apr 10, 2014	20.85	20.96	20.47	20.66
5506	NYSE	MSB	Wed, Apr 9, 2014	21.08	21.10	20.72	20.82
5505	NYSE	MSB	Tue, Apr 8, 2014	20.33	21.20	20.33	20.94
5504	NYSE	MSB	Mon, Apr 7, 2014	21.16	21.20	20.54	20.84
5503	NYSE	MSB	Fri, Apr 4, 2014	21.73	21.73	21.11	21.21
5502	NYSE	MSB	Thu, Apr 3, 2014	21.84	21.95	21.40	21.55
5501	NYSE	MSB	Wed, Apr 2, 2014	21.19	21.88	21.14	21.77
5500	NYSE	MSB	Tue, Apr 1, 2014	20.98	21.12	20.74	21.06
5499	NYSE	MSB	Mon, Mar 31, 2014	19.93	21.19	19.93	21.06
5498	NYSE	MSB	Fri, Mar 28, 2014	19.89	20.20	19.83	19.91
5497	NYSE	MSB	Thu, Mar 27, 2014	19.96	20.02	19.88	19.91
5496	NYSE	MSB	Wed, Mar 26, 2014	20.05	20.15	19.65	19.94
5495	NYSE	MSB	Tue, Mar 25, 2014	19.83	20.19	19.80	20.04
5494	NYSE	MSB	Mon, Mar 24, 2014	20.01	20.13	19.75	19.80
5493	NYSE	MSB	Fri, Mar 21, 2014	20.10	20.21	19.85	19.98
5492	NYSE	MSB	Thu, Mar 20, 2014	19.85	20.00	19.83	19.97
5491	NYSE	MSB	Wed, Mar 19, 2014	20.13	20.13	19.79	19.85
5490	NYSE	MSB	Tue, Mar 18, 2014	20.02	20.20	19.81	20.01
5489	NYSE	MSB	Mon, Mar 17, 2014	20.18	20.23	19.85	19.94
5488	NYSE	MSB	Fri, Mar 14, 2014	20.04	20.27	19.75	20.13
5487	NYSE	MSB	Thu, Mar 13, 2014	20.10	20.37	19.97	19.97
5486	NYSE	MSB	Wed, Mar 12, 2014	20.21	20.49	20.05	20.08
5485	NYSE	MSB	Tue, Mar 11, 2014	21.07	21.07	20.20	20.31
5484	NYSE	MSB	Mon, Mar 10, 2014	21.27	21.49	20.95	21.11
5483	NYSE	MSB	Fri, Mar 7, 2014	21.20	21.49	20.95	21.43
5482	NYSE	MSB	Thu, Mar 6, 2014	21.50	21.54	21.07	21.16
5481	NYSE	MSB	Wed, Mar 5, 2014	21.33	21.45	20.97	21.31
5480	NYSE	MSB	Tue, Mar 4, 2014	21.94	21.94	21.44	21.45
5479	NYSE	MSB	Mon, Mar 3, 2014	21.95	21.97	21.47	21.54
5478	NYSE	MSB	Fri, Feb 28, 2014	21.75	22.40	21.68	22.22
5477	NYSE	MSB	Thu, Feb 27, 2014	21.84	21.86	21.52	21.85
5476	NYSE	MSB	Wed, Feb 26, 2014	21.91	21.99	21.56	21.80
5475	NYSE	MSB	Tue, Feb 25, 2014	22.00	22.02	21.77	21.87
5474	NYSE	MSB	Mon, Feb 24, 2014	22.39	22.51	21.99	22.00
5473	NYSE	MSB	Fri, Feb 21, 2014	22.12	22.62	21.53	22.44
5472	NYSE	MSB	Thu, Feb 20, 2014	21.81	22.18	21.54	21.89
5471	NYSE	MSB	Wed, Feb 19, 2014	21.52	21.78	21.35	21.63
5470	NYSE	MSB	Tue, Feb 18, 2014	21.84	21.99	21.36	21.36
5469	NYSE	MSB	Fri, Feb 14, 2014	21.01	22.17	21.01	21.91
5468	NYSE	MSB	Thu, Feb 13, 2014	20.78	20.99	20.78	20.89
5467	NYSE	MSB	Wed, Feb 12, 2014	21.00	21.00	20.49	20.83
5466	NYSE	MSB	Tue, Feb 11, 2014	20.36	21.25	20.35	21.00
5465	NYSE	MSB	Mon, Feb 10, 2014	20.69	21.10	20.38	20.48
5464	NYSE	MSB	Fri, Feb 7, 2014	20.34	20.68	20.28	20.60
5463	NYSE	MSB	Thu, Feb 6, 2014	19.80	20.40	19.80	20.28
5462	NYSE	MSB	Wed, Feb 5, 2014	20.04	20.18	19.64	19.74
5461	NYSE	MSB	Tue, Feb 4, 2014	19.70	20.24	19.60	20.08
5460	NYSE	MSB	Mon, Feb 3, 2014	20.00	20.24	19.51	19.64
5459	NYSE	MSB	Fri, Jan 31, 2014	20.33	20.52	20.02	20.09
5458	NYSE	MSB	Thu, Jan 30, 2014	20.72	20.80	20.26	20.40
5457	NYSE	MSB	Wed, Jan 29, 2014	21.18	21.54	20.75	20.75
5456	NYSE	MSB	Tue, Jan 28, 2014	21.17	21.77	21.02	21.28
5455	NYSE	MSB	Mon, Jan 27, 2014	22.17	22.47	21.61	22.01
5454	NYSE	MSB	Fri, Jan 24, 2014	23.00	23.00	21.78	22.00
5453	NYSE	MSB	Thu, Jan 23, 2014	23.64	23.89	23.15	23.18
5452	NYSE	MSB	Wed, Jan 22, 2014	23.07	23.71	22.92	23.65
5451	NYSE	MSB	Tue, Jan 21, 2014	22.69	23.09	22.69	23.05
5450	NYSE	MSB	Fri, Jan 17, 2014	22.07	22.49	22.07	22.31
5449	NYSE	MSB	Thu, Jan 16, 2014	22.00	22.44	21.91	22.13
5448	NYSE	MSB	Wed, Jan 15, 2014	21.58	22.02	21.58	22.00
5447	NYSE	MSB	Tue, Jan 14, 2014	21.81	21.88	21.55	21.61
5446	NYSE	MSB	Mon, Jan 13, 2014	21.90	21.90	21.54	21.62
5445	NYSE	MSB	Fri, Jan 10, 2014	21.73	21.94	21.54	21.82
5444	NYSE	MSB	Thu, Jan 9, 2014	21.72	21.78	21.51	21.73
5443	NYSE	MSB	Wed, Jan 8, 2014	21.70	21.80	21.61	21.62
5442	NYSE	MSB	Tue, Jan 7, 2014	21.50	21.88	21.20	21.84
5441	NYSE	MSB	Mon, Jan 6, 2014	21.88	21.99	21.00	21.50
5440	NYSE	MSB	Fri, Jan 3, 2014	21.86	22.07	21.51	21.76
5439	NYSE	MSB	Thu, Jan 2, 2014	22.30	22.55	21.87	21.90
5438	NYSE	MSB	Tue, Dec 31, 2013	21.91	22.55	21.86	22.26
5437	NYSE	MSB	Mon, Dec 30, 2013	22.46	22.46	21.67	21.95
5436	NYSE	MSB	Fri, Dec 27, 2013	22.26	22.54	22.10	22.41
5435	NYSE	MSB	Thu, Dec 26, 2013	22.24	22.59	22.00	22.25
5434	NYSE	MSB	Tue, Dec 24, 2013	21.80	22.14	21.79	22.06
5433	NYSE	MSB	Mon, Dec 23, 2013	22.08	22.10	21.86	21.89
5432	NYSE	MSB	Fri, Dec 20, 2013	22.10	22.20	21.86	22.07
5431	NYSE	MSB	Thu, Dec 19, 2013	21.69	22.08	21.67	21.99
5430	NYSE	MSB	Wed, Dec 18, 2013	22.20	22.25	21.67	21.91
5429	NYSE	MSB	Tue, Dec 17, 2013	22.16	22.28	21.94	22.00
5428	NYSE	MSB	Mon, Dec 16, 2013	22.57	22.57	21.95	22.13
5427	NYSE	MSB	Fri, Dec 13, 2013	22.27	22.99	22.27	22.59
5426	NYSE	MSB	Thu, Dec 12, 2013	22.10	22.38	21.99	22.38
5425	NYSE	MSB	Wed, Dec 11, 2013	21.97	22.29	21.90	22.16
5424	NYSE	MSB	Tue, Dec 10, 2013	21.68	22.27	21.25	22.26
5423	NYSE	MSB	Mon, Dec 9, 2013	21.72	21.72	21.34	21.62
5422	NYSE	MSB	Fri, Dec 6, 2013	22.05	22.06	21.58	21.72
5421	NYSE	MSB	Thu, Dec 5, 2013	21.39	21.94	21.29	21.92
5420	NYSE	MSB	Wed, Dec 4, 2013	21.40	21.78	21.00	21.35
5419	NYSE	MSB	Tue, Dec 3, 2013	21.69	22.23	21.22	21.47
5418	NYSE	MSB	Mon, Dec 2, 2013	22.38	22.38	21.67	21.91
5417	NYSE	MSB	Fri, Nov 29, 2013	22.31	22.49	22.25	22.30
5416	NYSE	MSB	Wed, Nov 27, 2013	22.65	22.65	22.27	22.40
5415	NYSE	MSB	Tue, Nov 26, 2013	22.31	22.46	21.63	22.03
5414	NYSE	MSB	Mon, Nov 25, 2013	23.00	23.09	22.26	22.39
5413	NYSE	MSB	Fri, Nov 22, 2013	23.58	23.58	23.01	23.08
5412	NYSE	MSB	Thu, Nov 21, 2013	23.59	23.65	23.10	23.45
5411	NYSE	MSB	Wed, Nov 20, 2013	23.85	24.00	23.18	23.38
5410	NYSE	MSB	Tue, Nov 19, 2013	23.37	23.60	23.23	23.30
5409	NYSE	MSB	Mon, Nov 18, 2013	24.00	24.00	23.11	23.37
5408	NYSE	MSB	Fri, Nov 15, 2013	23.90	23.98	23.75	23.83
5407	NYSE	MSB	Thu, Nov 14, 2013	23.50	23.97	23.41	23.90
5406	NYSE	MSB	Wed, Nov 13, 2013	23.36	23.59	23.20	23.54
5405	NYSE	MSB	Tue, Nov 12, 2013	23.86	23.97	23.12	23.43
5404	NYSE	MSB	Mon, Nov 11, 2013	24.02	24.05	23.85	24.00
5403	NYSE	MSB	Fri, Nov 8, 2013	23.88	24.16	23.82	24.00
5402	NYSE	MSB	Thu, Nov 7, 2013	24.06	24.37	23.72	23.96
5401	NYSE	MSB	Wed, Nov 6, 2013	24.64	24.64	23.73	24.11
5400	NYSE	MSB	Tue, Nov 5, 2013	23.89	24.84	23.81	24.64
5399	NYSE	MSB	Mon, Nov 4, 2013	23.50	23.82	23.26	23.82
5398	NYSE	MSB	Fri, Nov 1, 2013	22.90	23.28	22.44	23.26
5397	NYSE	MSB	Thu, Oct 31, 2013	23.03	23.12	22.78	22.98
5396	NYSE	MSB	Wed, Oct 30, 2013	23.30	23.50	22.83	23.03
5395	NYSE	MSB	Tue, Oct 29, 2013	20.45	23.47	20.20	23.36
5394	NYSE	MSB	Mon, Oct 28, 2013	20.62	20.87	20.00	20.07
5393	NYSE	MSB	Fri, Oct 25, 2013	20.98	21.00	20.71	20.99
5392	NYSE	MSB	Thu, Oct 24, 2013	20.85	20.95	20.70	20.85
5391	NYSE	MSB	Wed, Oct 23, 2013	20.91	20.95	20.72	20.83
5390	NYSE	MSB	Tue, Oct 22, 2013	20.98	20.98	20.72	20.91
5389	NYSE	MSB	Mon, Oct 21, 2013	20.97	21.00	20.61	20.90
5388	NYSE	MSB	Fri, Oct 18, 2013	20.94	20.99	20.59	20.81
5387	NYSE	MSB	Thu, Oct 17, 2013	20.75	20.99	20.60	20.73
5386	NYSE	MSB	Wed, Oct 16, 2013	20.47	21.30	20.46	20.54
5385	NYSE	MSB	Tue, Oct 15, 2013	20.50	20.77	20.45	20.49
5384	NYSE	MSB	Mon, Oct 14, 2013	21.00	21.00	20.46	20.51
5383	NYSE	MSB	Fri, Oct 11, 2013	20.86	21.82	20.52	21.67
5382	NYSE	MSB	Thu, Oct 10, 2013	20.68	21.20	20.58	20.78
5381	NYSE	MSB	Wed, Oct 9, 2013	20.54	20.75	20.42	20.53
5380	NYSE	MSB	Tue, Oct 8, 2013	21.10	21.36	20.46	20.51
5379	NYSE	MSB	Mon, Oct 7, 2013	21.45	21.63	20.91	20.98
5378	NYSE	MSB	Fri, Oct 4, 2013	21.63	21.75	21.50	21.51
5377	NYSE	MSB	Thu, Oct 3, 2013	21.90	21.90	21.50	21.62
5376	NYSE	MSB	Wed, Oct 2, 2013	21.98	22.08	21.70	21.83
5375	NYSE	MSB	Tue, Oct 1, 2013	21.77	22.21	21.70	22.07
5374	NYSE	MSB	Mon, Sep 30, 2013	21.83	22.01	21.80	21.90
5373	NYSE	MSB	Fri, Sep 27, 2013	22.16	22.18	21.78	22.01
5372	NYSE	MSB	Thu, Sep 26, 2013	21.50	22.21	21.25	22.14
5371	NYSE	MSB	Wed, Sep 25, 2013	20.45	21.49	20.20	21.37
5370	NYSE	MSB	Tue, Sep 24, 2013	20.21	20.65	20.21	20.33
5369	NYSE	MSB	Mon, Sep 23, 2013	20.02	20.62	20.02	20.21
5368	NYSE	MSB	Fri, Sep 20, 2013	20.78	20.78	20.06	20.10
5367	NYSE	MSB	Thu, Sep 19, 2013	20.80	20.92	20.69	20.75
5366	NYSE	MSB	Wed, Sep 18, 2013	20.35	20.78	20.18	20.65
5365	NYSE	MSB	Tue, Sep 17, 2013	20.13	20.38	20.09	20.25
5364	NYSE	MSB	Mon, Sep 16, 2013	20.54	20.54	20.05	20.13
5363	NYSE	MSB	Fri, Sep 13, 2013	20.28	20.43	20.07	20.34
5362	NYSE	MSB	Thu, Sep 12, 2013	20.59	20.70	20.07	20.22
5361	NYSE	MSB	Wed, Sep 11, 2013	20.48	20.76	20.40	20.62
5360	NYSE	MSB	Tue, Sep 10, 2013	20.29	20.76	20.28	20.37
5359	NYSE	MSB	Mon, Sep 9, 2013	20.01	20.33	20.00	20.20
5358	NYSE	MSB	Fri, Sep 6, 2013	20.07	20.12	19.70	19.94
5357	NYSE	MSB	Thu, Sep 5, 2013	20.21	20.45	19.75	20.07
5356	NYSE	MSB	Wed, Sep 4, 2013	20.65	20.79	20.26	20.43
5355	NYSE	MSB	Tue, Sep 3, 2013	21.27	21.27	20.61	20.78
5354	NYSE	MSB	Fri, Aug 30, 2013	21.00	21.22	20.93	20.97
5353	NYSE	MSB	Thu, Aug 29, 2013	21.62	21.62	20.93	21.05
5352	NYSE	MSB	Wed, Aug 28, 2013	21.36	21.85	21.25	21.46
5351	NYSE	MSB	Tue, Aug 27, 2013	21.84	21.98	21.33	21.39
5350	NYSE	MSB	Mon, Aug 26, 2013	21.65	21.98	21.52	21.98
5349	NYSE	MSB	Fri, Aug 23, 2013	21.10	21.47	21.00	21.37
5348	NYSE	MSB	Thu, Aug 22, 2013	20.72	21.20	20.70	21.13
5347	NYSE	MSB	Wed, Aug 21, 2013	20.80	21.13	20.51	20.57
5346	NYSE	MSB	Tue, Aug 20, 2013	20.39	21.20	20.39	20.84
5345	NYSE	MSB	Mon, Aug 19, 2013	20.25	20.50	20.25	20.34
5344	NYSE	MSB	Fri, Aug 16, 2013	20.50	20.50	20.15	20.25
5343	NYSE	MSB	Thu, Aug 15, 2013	19.94	20.49	19.69	20.38
5342	NYSE	MSB	Wed, Aug 14, 2013	19.52	19.95	19.47	19.89
5341	NYSE	MSB	Tue, Aug 13, 2013	19.39	19.77	19.25	19.44
5340	NYSE	MSB	Mon, Aug 12, 2013	18.86	19.44	18.86	19.41
5339	NYSE	MSB	Fri, Aug 9, 2013	18.48	19.00	18.48	18.86
5338	NYSE	MSB	Thu, Aug 8, 2013	18.23	18.56	18.08	18.45
5337	NYSE	MSB	Wed, Aug 7, 2013	18.05	18.17	18.02	18.11
5336	NYSE	MSB	Tue, Aug 6, 2013	18.24	18.24	18.03	18.11
5335	NYSE	MSB	Mon, Aug 5, 2013	18.16	18.28	18.10	18.19
5334	NYSE	MSB	Fri, Aug 2, 2013	18.10	18.20	18.02	18.07
5333	NYSE	MSB	Thu, Aug 1, 2013	18.19	18.23	17.95	18.04
5332	NYSE	MSB	Wed, Jul 31, 2013	18.09	18.24	18.00	18.09
5331	NYSE	MSB	Tue, Jul 30, 2013	18.02	18.19	18.00	18.15
5330	NYSE	MSB	Mon, Jul 29, 2013	18.11	18.24	18.00	18.04
5329	NYSE	MSB	Fri, Jul 26, 2013	18.12	18.18	17.90	18.11
5328	NYSE	MSB	Thu, Jul 25, 2013	18.17	18.42	18.06	18.30
5327	NYSE	MSB	Wed, Jul 24, 2013	18.28	18.41	18.06	18.17
5326	NYSE	MSB	Tue, Jul 23, 2013	18.25	18.29	18.20	18.25
5325	NYSE	MSB	Mon, Jul 22, 2013	18.15	18.25	18.14	18.23
5324	NYSE	MSB	Fri, Jul 19, 2013	18.50	18.50	18.07	18.11
5323	NYSE	MSB	Thu, Jul 18, 2013	18.23	18.67	18.23	18.43
5322	NYSE	MSB	Wed, Jul 17, 2013	18.23	18.39	18.21	18.28
5321	NYSE	MSB	Tue, Jul 16, 2013	18.21	18.33	18.07	18.20
5320	NYSE	MSB	Mon, Jul 15, 2013	18.69	18.69	18.20	18.24
5319	NYSE	MSB	Fri, Jul 12, 2013	19.05	19.10	18.50	18.60
5318	NYSE	MSB	Thu, Jul 11, 2013	18.64	19.06	18.44	18.93
5317	NYSE	MSB	Wed, Jul 10, 2013	18.02	18.50	17.56	18.37
5316	NYSE	MSB	Tue, Jul 9, 2013	17.47	18.25	17.39	17.91
5315	NYSE	MSB	Mon, Jul 8, 2013	17.51	17.70	17.44	17.44
5314	NYSE	MSB	Fri, Jul 5, 2013	17.60	17.71	17.25	17.36
5313	NYSE	MSB	Wed, Jul 3, 2013	17.53	17.90	17.53	17.58
5312	NYSE	MSB	Tue, Jul 2, 2013	17.98	18.02	17.60	17.60
5311	NYSE	MSB	Mon, Jul 1, 2013	18.00	18.10	17.88	17.88
5310	NYSE	MSB	Fri, Jun 28, 2013	17.32	17.99	17.23	17.89
5309	NYSE	MSB	Thu, Jun 27, 2013	17.76	17.82	17.31	17.38
5308	NYSE	MSB	Wed, Jun 26, 2013	18.02	18.29	17.76	17.77
5307	NYSE	MSB	Tue, Jun 25, 2013	17.51	18.11	17.37	18.01
5306	NYSE	MSB	Mon, Jun 24, 2013	18.50	18.61	17.07	17.33
5305	NYSE	MSB	Fri, Jun 21, 2013	18.76	18.84	18.25	18.56
5304	NYSE	MSB	Thu, Jun 20, 2013	18.85	19.00	18.53	18.71
5303	NYSE	MSB	Wed, Jun 19, 2013	18.94	19.12	18.85	18.87
5302	NYSE	MSB	Tue, Jun 18, 2013	18.92	19.17	18.92	18.99
5301	NYSE	MSB	Mon, Jun 17, 2013	19.18	19.28	18.91	18.93
5300	NYSE	MSB	Fri, Jun 14, 2013	19.34	19.34	19.00	19.00
5299	NYSE	MSB	Thu, Jun 13, 2013	19.17	19.45	19.00	19.39
5298	NYSE	MSB	Wed, Jun 12, 2013	19.56	19.87	18.85	19.09
5297	NYSE	MSB	Tue, Jun 11, 2013	18.94	19.73	18.52	19.50
5296	NYSE	MSB	Mon, Jun 10, 2013	19.90	19.90	19.00	19.22
5295	NYSE	MSB	Fri, Jun 7, 2013	20.13	20.31	19.95	19.97
5294	NYSE	MSB	Thu, Jun 6, 2013	19.95	20.22	19.85	20.20
5293	NYSE	MSB	Wed, Jun 5, 2013	20.18	20.70	19.95	19.96
5292	NYSE	MSB	Tue, Jun 4, 2013	20.00	20.25	19.95	20.15
5291	NYSE	MSB	Mon, Jun 3, 2013	20.21	20.44	20.00	20.02
5290	NYSE	MSB	Fri, May 31, 2013	20.18	20.36	20.16	20.27
5289	NYSE	MSB	Thu, May 30, 2013	20.05	20.53	20.05	20.35
5288	NYSE	MSB	Wed, May 29, 2013	20.03	20.15	19.95	19.98
5287	NYSE	MSB	Tue, May 28, 2013	20.22	20.49	20.04	20.06
5286	NYSE	MSB	Fri, May 24, 2013	20.15	20.28	20.11	20.17
5285	NYSE	MSB	Thu, May 23, 2013	20.25	20.29	19.84	20.19
5284	NYSE	MSB	Wed, May 22, 2013	20.66	20.85	20.27	20.33
5283	NYSE	MSB	Tue, May 21, 2013	20.64	21.20	20.52	20.76
5282	NYSE	MSB	Mon, May 20, 2013	20.50	20.77	20.43	20.77
5281	NYSE	MSB	Fri, May 17, 2013	20.82	20.82	20.48	20.61
5280	NYSE	MSB	Thu, May 16, 2013	20.57	20.89	20.51	20.67
5279	NYSE	MSB	Wed, May 15, 2013	20.77	20.89	20.60	20.67
5278	NYSE	MSB	Tue, May 14, 2013	20.80	21.00	20.73	20.77
5277	NYSE	MSB	Mon, May 13, 2013	20.70	20.97	20.70	20.81
5276	NYSE	MSB	Fri, May 10, 2013	20.70	21.00	20.70	20.99
5275	NYSE	MSB	Thu, May 9, 2013	20.85	20.89	20.71	20.72
5274	NYSE	MSB	Wed, May 8, 2013	20.87	20.98	20.77	20.92
5273	NYSE	MSB	Tue, May 7, 2013	20.70	20.97	20.70	20.82
5272	NYSE	MSB	Mon, May 6, 2013	20.88	21.00	20.70	20.73
5271	NYSE	MSB	Fri, May 3, 2013	21.03	21.11	20.87	20.93
5270	NYSE	MSB	Thu, May 2, 2013	21.18	21.18	20.82	20.86
5269	NYSE	MSB	Wed, May 1, 2013	21.23	21.39	20.90	21.01
5268	NYSE	MSB	Tue, Apr 30, 2013	21.03	21.50	20.82	21.40
5267	NYSE	MSB	Mon, Apr 29, 2013	21.02	21.10	20.71	21.03
5266	NYSE	MSB	Fri, Apr 26, 2013	20.97	21.31	20.50	20.99
5265	NYSE	MSB	Thu, Apr 25, 2013	21.18	21.86	21.00	21.21
5264	NYSE	MSB	Wed, Apr 24, 2013	20.54	21.20	20.54	21.05
5263	NYSE	MSB	Tue, Apr 23, 2013	20.76	20.79	20.50	20.58
5262	NYSE	MSB	Mon, Apr 22, 2013	20.84	20.99	20.26	20.67
5261	NYSE	MSB	Fri, Apr 19, 2013	20.99	20.99	20.75	20.81
5260	NYSE	MSB	Thu, Apr 18, 2013	20.88	20.99	20.75	20.82
5259	NYSE	MSB	Wed, Apr 17, 2013	21.10	21.10	20.70	20.76
5258	NYSE	MSB	Tue, Apr 16, 2013	21.15	21.38	20.80	21.10
5257	NYSE	MSB	Mon, Apr 15, 2013	22.19	22.25	20.63	20.84
5256	NYSE	MSB	Fri, Apr 12, 2013	22.43	22.47	22.20	22.23
5255	NYSE	MSB	Thu, Apr 11, 2013	22.46	22.56	22.30	22.55
5254	NYSE	MSB	Wed, Apr 10, 2013	22.52	22.60	22.30	22.46
5253	NYSE	MSB	Tue, Apr 9, 2013	22.33	22.84	22.33	22.49
5252	NYSE	MSB	Mon, Apr 8, 2013	22.39	22.55	22.20	22.22
5251	NYSE	MSB	Fri, Apr 5, 2013	22.52	22.62	22.20	22.56
5250	NYSE	MSB	Thu, Apr 4, 2013	22.64	22.73	22.35	22.53
5249	NYSE	MSB	Wed, Apr 3, 2013	22.65	22.66	22.26	22.50
5248	NYSE	MSB	Tue, Apr 2, 2013	22.82	22.95	22.40	22.66
5247	NYSE	MSB	Mon, Apr 1, 2013	22.82	22.82	22.50	22.67
5246	NYSE	MSB	Thu, Mar 28, 2013	22.28	22.80	22.25	22.76
5245	NYSE	MSB	Wed, Mar 27, 2013	22.54	22.62	22.10	22.34
5244	NYSE	MSB	Tue, Mar 26, 2013	23.00	23.00	22.30	22.67
5243	NYSE	MSB	Mon, Mar 25, 2013	22.92	23.16	22.75	22.81
5242	NYSE	MSB	Fri, Mar 22, 2013	23.12	23.30	22.90	22.93
5241	NYSE	MSB	Thu, Mar 21, 2013	23.15	23.41	23.02	23.10
5240	NYSE	MSB	Wed, Mar 20, 2013	23.33	23.68	23.02	23.35
5239	NYSE	MSB	Tue, Mar 19, 2013	23.50	23.74	23.12	23.27
5238	NYSE	MSB	Mon, Mar 18, 2013	23.60	23.75	23.38	23.49
5237	NYSE	MSB	Fri, Mar 15, 2013	23.78	23.84	23.53	23.71
5236	NYSE	MSB	Thu, Mar 14, 2013	23.61	23.85	23.52	23.69
5235	NYSE	MSB	Wed, Mar 13, 2013	23.71	24.00	23.50	23.64
5234	NYSE	MSB	Tue, Mar 12, 2013	23.90	24.21	23.68	23.75
5233	NYSE	MSB	Mon, Mar 11, 2013	23.69	24.07	23.66	23.82
5232	NYSE	MSB	Fri, Mar 8, 2013	23.82	23.91	23.50	23.77
5231	NYSE	MSB	Thu, Mar 7, 2013	23.78	23.79	23.50	23.76
5230	NYSE	MSB	Wed, Mar 6, 2013	23.60	23.79	23.41	23.70
5229	NYSE	MSB	Tue, Mar 5, 2013	23.77	23.85	23.30	23.61
5228	NYSE	MSB	Mon, Mar 4, 2013	23.26	23.65	23.26	23.53
5227	NYSE	MSB	Fri, Mar 1, 2013	23.57	23.57	23.14	23.27
5226	NYSE	MSB	Thu, Feb 28, 2013	23.55	23.99	23.55	23.74
5225	NYSE	MSB	Wed, Feb 27, 2013	23.11	23.78	23.11	23.62
5224	NYSE	MSB	Tue, Feb 26, 2013	23.03	23.36	22.81	23.11
5223	NYSE	MSB	Mon, Feb 25, 2013	23.35	23.35	22.75	22.94
5222	NYSE	MSB	Fri, Feb 22, 2013	23.34	23.48	22.93	23.26
5221	NYSE	MSB	Thu, Feb 21, 2013	23.26	23.30	22.87	23.12
5220	NYSE	MSB	Wed, Feb 20, 2013	23.81	23.94	23.36	23.47
5219	NYSE	MSB	Tue, Feb 19, 2013	23.70	24.00	23.50	23.64
5218	NYSE	MSB	Fri, Feb 15, 2013	23.83	23.84	23.51	23.69
5217	NYSE	MSB	Thu, Feb 14, 2013	23.62	24.29	23.60	23.86
5216	NYSE	MSB	Wed, Feb 13, 2013	24.05	24.05	23.47	23.70
5215	NYSE	MSB	Tue, Feb 12, 2013	24.30	24.30	24.06	24.16
5214	NYSE	MSB	Mon, Feb 11, 2013	24.26	24.32	24.14	24.24
5213	NYSE	MSB	Fri, Feb 8, 2013	24.78	24.78	24.29	24.36
5212	NYSE	MSB	Thu, Feb 7, 2013	24.77	24.85	24.50	24.82
5211	NYSE	MSB	Wed, Feb 6, 2013	24.28	24.80	24.11	24.80
5210	NYSE	MSB	Tue, Feb 5, 2013	24.52	24.63	24.23	24.32
5209	NYSE	MSB	Mon, Feb 4, 2013	24.69	24.87	24.26	24.39
5208	NYSE	MSB	Fri, Feb 1, 2013	24.75	24.87	24.58	24.82
5207	NYSE	MSB	Thu, Jan 31, 2013	24.16	24.74	24.10	24.67
5206	NYSE	MSB	Wed, Jan 30, 2013	24.48	24.60	24.04	24.21
5205	NYSE	MSB	Tue, Jan 29, 2013	24.06	24.74	24.06	24.52
5204	NYSE	MSB	Mon, Jan 28, 2013	24.84	24.90	24.00	24.15
5203	NYSE	MSB	Fri, Jan 25, 2013	25.37	25.40	25.03	25.27
5202	NYSE	MSB	Thu, Jan 24, 2013	25.21	25.43	25.05	25.17
5201	NYSE	MSB	Wed, Jan 23, 2013	25.49	25.62	25.12	25.14
5200	NYSE	MSB	Tue, Jan 22, 2013	25.17	25.56	25.00	25.45
5199	NYSE	MSB	Fri, Jan 18, 2013	24.76	25.22	24.60	25.09
5198	NYSE	MSB	Thu, Jan 17, 2013	24.15	24.80	23.92	24.54
5197	NYSE	MSB	Wed, Jan 16, 2013	25.53	25.81	23.42	23.92
5196	NYSE	MSB	Tue, Jan 15, 2013	26.30	26.34	25.70	25.89
5195	NYSE	MSB	Mon, Jan 14, 2013	27.27	27.78	26.00	26.47
5194	NYSE	MSB	Fri, Jan 11, 2013	27.76	27.76	26.52	27.15
5193	NYSE	MSB	Thu, Jan 10, 2013	27.70	27.97	27.26	27.85
5192	NYSE	MSB	Wed, Jan 9, 2013	27.28	27.68	27.10	27.32
5191	NYSE	MSB	Tue, Jan 8, 2013	27.48	28.00	26.79	27.30
5190	NYSE	MSB	Mon, Jan 7, 2013	27.12	27.95	27.08	27.51
5189	NYSE	MSB	Fri, Jan 4, 2013	26.48	27.12	26.27	27.11
5188	NYSE	MSB	Thu, Jan 3, 2013	26.46	26.94	26.07	26.31
5187	NYSE	MSB	Wed, Jan 2, 2013	26.51	26.75	26.00	26.49
5186	NYSE	MSB	Mon, Dec 31, 2012	23.93	25.73	23.92	25.45
5185	NYSE	MSB	Fri, Dec 28, 2012	23.69	24.34	23.63	24.01
5184	NYSE	MSB	Thu, Dec 27, 2012	24.33	24.48	23.61	23.85
5183	NYSE	MSB	Wed, Dec 26, 2012	24.60	24.86	23.83	24.17
5182	NYSE	MSB	Mon, Dec 24, 2012	24.00	24.49	23.82	24.43
5181	NYSE	MSB	Fri, Dec 21, 2012	24.19	24.52	23.55	23.84
5180	NYSE	MSB	Thu, Dec 20, 2012	24.85	24.85	24.42	24.72
5179	NYSE	MSB	Wed, Dec 19, 2012	24.90	25.00	24.66	24.80
5178	NYSE	MSB	Tue, Dec 18, 2012	24.14	24.89	24.02	24.80
5177	NYSE	MSB	Mon, Dec 17, 2012	24.40	24.64	23.91	24.26
5176	NYSE	MSB	Fri, Dec 14, 2012	24.40	24.75	24.20	24.37
5175	NYSE	MSB	Thu, Dec 13, 2012	24.65	24.84	24.03	24.46
5174	NYSE	MSB	Wed, Dec 12, 2012	23.80	24.79	23.61	24.59
5173	NYSE	MSB	Tue, Dec 11, 2012	23.25	23.86	23.15	23.77
5172	NYSE	MSB	Mon, Dec 10, 2012	22.45	23.13	22.23	23.05
5171	NYSE	MSB	Fri, Dec 7, 2012	22.25	22.48	22.11	22.37
5170	NYSE	MSB	Thu, Dec 6, 2012	22.20	22.36	22.02	22.24
5169	NYSE	MSB	Wed, Dec 5, 2012	22.11	22.49	22.11	22.32
5168	NYSE	MSB	Tue, Dec 4, 2012	22.01	22.23	21.93	22.06
5167	NYSE	MSB	Mon, Dec 3, 2012	22.40	22.46	22.07	22.12
5166	NYSE	MSB	Fri, Nov 30, 2012	22.05	22.43	21.91	22.28
5165	NYSE	MSB	Thu, Nov 29, 2012	22.55	22.55	21.76	22.10
5164	NYSE	MSB	Wed, Nov 28, 2012	22.16	22.69	22.02	22.25
5163	NYSE	MSB	Tue, Nov 27, 2012	22.07	22.59	22.06	22.35
5162	NYSE	MSB	Mon, Nov 26, 2012	22.50	22.74	21.83	22.08
5161	NYSE	MSB	Fri, Nov 23, 2012	22.38	22.66	22.25	22.50
5160	NYSE	MSB	Wed, Nov 21, 2012	22.55	22.78	21.51	22.28
5159	NYSE	MSB	Tue, Nov 20, 2012	22.21	23.42	22.21	22.64
5158	NYSE	MSB	Mon, Nov 19, 2012	24.59	26.45	21.86	22.67
5157	NYSE	MSB	Fri, Nov 16, 2012	23.14	24.43	22.56	24.29
5156	NYSE	MSB	Thu, Nov 15, 2012	23.47	24.27	23.06	23.23
5155	NYSE	MSB	Wed, Nov 14, 2012	25.32	25.41	22.81	23.18
5154	NYSE	MSB	Tue, Nov 13, 2012	25.81	25.81	25.12	25.27
5153	NYSE	MSB	Mon, Nov 12, 2012	26.00	26.25	25.59	25.78
5152	NYSE	MSB	Fri, Nov 9, 2012	25.04	26.09	25.04	25.57
5151	NYSE	MSB	Thu, Nov 8, 2012	26.20	26.50	25.01	25.21
5150	NYSE	MSB	Wed, Nov 7, 2012	27.76	27.76	26.05	26.25
5149	NYSE	MSB	Tue, Nov 6, 2012	27.20	28.20	26.91	28.11
5148	NYSE	MSB	Mon, Nov 5, 2012	26.22	27.44	26.00	27.17
5147	NYSE	MSB	Fri, Nov 2, 2012	27.11	27.11	26.40	26.52
5146	NYSE	MSB	Thu, Nov 1, 2012	26.27	27.24	26.27	27.15
5145	NYSE	MSB	Wed, Oct 31, 2012	27.00	27.00	26.13	26.29
5144	NYSE	MSB	Fri, Oct 26, 2012	28.00	28.07	26.77	26.86
5143	NYSE	MSB	Thu, Oct 25, 2012	30.00	30.00	29.15	29.36
5142	NYSE	MSB	Wed, Oct 24, 2012	29.64	30.00	29.45	29.98
5141	NYSE	MSB	Tue, Oct 23, 2012	29.74	29.82	29.01	29.40
5140	NYSE	MSB	Mon, Oct 22, 2012	30.24	30.65	29.79	30.00
5139	NYSE	MSB	Fri, Oct 19, 2012	30.36	30.60	29.70	30.06
5138	NYSE	MSB	Thu, Oct 18, 2012	29.99	30.60	29.56	30.51
5137	NYSE	MSB	Wed, Oct 17, 2012	28.64	30.47	28.64	30.20
5136	NYSE	MSB	Tue, Oct 16, 2012	28.17	28.78	28.06	28.77
5135	NYSE	MSB	Mon, Oct 15, 2012	27.52	28.35	27.52	27.95
5134	NYSE	MSB	Fri, Oct 12, 2012	27.12	27.34	26.96	27.04
5133	NYSE	MSB	Thu, Oct 11, 2012	27.23	27.33	27.05	27.14
5132	NYSE	MSB	Wed, Oct 10, 2012	27.28	27.30	26.84	27.03
5131	NYSE	MSB	Tue, Oct 9, 2012	27.09	27.59	27.07	27.28
5130	NYSE	MSB	Mon, Oct 8, 2012	26.73	27.22	26.31	27.09
5129	NYSE	MSB	Fri, Oct 5, 2012	26.63	26.79	26.40	26.74
5128	NYSE	MSB	Thu, Oct 4, 2012	26.15	26.56	26.11	26.44
5127	NYSE	MSB	Wed, Oct 3, 2012	26.17	26.34	25.92	26.05
5126	NYSE	MSB	Tue, Oct 2, 2012	26.77	26.81	26.00	26.18
5125	NYSE	MSB	Mon, Oct 1, 2012	27.13	27.50	26.69	26.78
5124	NYSE	MSB	Fri, Sep 28, 2012	26.68	27.08	26.68	26.81
5123	NYSE	MSB	Thu, Sep 27, 2012	27.05	27.10	26.63	26.87
5122	NYSE	MSB	Wed, Sep 26, 2012	27.20	27.20	26.57	26.73
5121	NYSE	MSB	Tue, Sep 25, 2012	27.31	27.97	27.03	27.36
5120	NYSE	MSB	Mon, Sep 24, 2012	27.03	27.48	26.52	27.26
5119	NYSE	MSB	Fri, Sep 21, 2012	27.59	27.59	27.05	27.14
5118	NYSE	MSB	Thu, Sep 20, 2012	27.84	27.88	27.15	27.36
5117	NYSE	MSB	Wed, Sep 19, 2012	27.78	28.00	27.29	27.99
5116	NYSE	MSB	Tue, Sep 18, 2012	27.17	27.60	26.87	27.54
5115	NYSE	MSB	Mon, Sep 17, 2012	27.79	27.79	26.81	27.07
5114	NYSE	MSB	Fri, Sep 14, 2012	28.05	28.45	27.79	27.87
5113	NYSE	MSB	Thu, Sep 13, 2012	26.41	28.18	26.27	27.70
5112	NYSE	MSB	Wed, Sep 12, 2012	26.76	27.23	26.44	26.90
5111	NYSE	MSB	Tue, Sep 11, 2012	26.14	26.69	26.05	26.62
5110	NYSE	MSB	Mon, Sep 10, 2012	25.92	26.26	25.82	26.02
5109	NYSE	MSB	Fri, Sep 7, 2012	25.26	26.24	25.26	26.09
5108	NYSE	MSB	Thu, Sep 6, 2012	24.75	25.97	24.53	25.21
5107	NYSE	MSB	Wed, Sep 5, 2012	24.37	24.66	24.26	24.58
5106	NYSE	MSB	Tue, Sep 4, 2012	24.78	24.99	24.26	24.50
5105	NYSE	MSB	Fri, Aug 31, 2012	24.60	24.86	24.29	24.78
5104	NYSE	MSB	Thu, Aug 30, 2012	25.59	25.60	24.04	24.40
5103	NYSE	MSB	Wed, Aug 29, 2012	26.70	26.96	25.58	25.60
5102	NYSE	MSB	Tue, Aug 28, 2012	26.75	27.03	26.55	26.78
5101	NYSE	MSB	Mon, Aug 27, 2012	27.10	27.32	26.66	26.70
5100	NYSE	MSB	Fri, Aug 24, 2012	27.46	27.60	27.02	27.14
5099	NYSE	MSB	Thu, Aug 23, 2012	27.99	27.99	27.08	27.36
5098	NYSE	MSB	Wed, Aug 22, 2012	28.32	28.32	27.87	27.96
5097	NYSE	MSB	Tue, Aug 21, 2012	28.47	29.00	28.00	28.27
5096	NYSE	MSB	Mon, Aug 20, 2012	27.45	28.98	27.45	28.27
5095	NYSE	MSB	Fri, Aug 17, 2012	27.14	27.42	27.11	27.30
5094	NYSE	MSB	Thu, Aug 16, 2012	26.88	27.19	26.57	27.05
5093	NYSE	MSB	Wed, Aug 15, 2012	26.51	26.95	26.48	26.90
5092	NYSE	MSB	Tue, Aug 14, 2012	26.71	26.80	26.28	26.46
5091	NYSE	MSB	Mon, Aug 13, 2012	26.81	26.95	26.53	26.64
5090	NYSE	MSB	Fri, Aug 10, 2012	26.60	26.89	26.60	26.89
5089	NYSE	MSB	Thu, Aug 9, 2012	26.64	26.80	26.57	26.74
5088	NYSE	MSB	Wed, Aug 8, 2012	26.30	26.81	26.30	26.74
5087	NYSE	MSB	Tue, Aug 7, 2012	26.30	26.59	26.05	26.49
5086	NYSE	MSB	Mon, Aug 6, 2012	25.66	26.44	25.66	26.20
5085	NYSE	MSB	Fri, Aug 3, 2012	26.05	26.30	25.41	25.64
5084	NYSE	MSB	Thu, Aug 2, 2012	25.50	25.94	24.98	25.65
5083	NYSE	MSB	Wed, Aug 1, 2012	25.97	26.21	25.55	25.57
5082	NYSE	MSB	Tue, Jul 31, 2012	25.79	26.50	25.79	25.97
5081	NYSE	MSB	Mon, Jul 30, 2012	25.56	25.83	25.40	25.80
5080	NYSE	MSB	Fri, Jul 27, 2012	25.92	26.49	25.36	25.49
5079	NYSE	MSB	Thu, Jul 26, 2012	26.48	26.70	25.61	25.92
5078	NYSE	MSB	Wed, Jul 25, 2012	26.85	27.15	26.25	26.74
5077	NYSE	MSB	Tue, Jul 24, 2012	26.94	27.11	26.20	26.56
5076	NYSE	MSB	Mon, Jul 23, 2012	27.03	27.10	26.40	26.73
5075	NYSE	MSB	Fri, Jul 20, 2012	27.96	27.96	27.11	27.37
5074	NYSE	MSB	Thu, Jul 19, 2012	27.09	28.15	27.07	27.99
5073	NYSE	MSB	Wed, Jul 18, 2012	27.00	27.19	26.88	27.06
5072	NYSE	MSB	Tue, Jul 17, 2012	27.39	27.90	26.83	27.08
5071	NYSE	MSB	Mon, Jul 16, 2012	27.07	27.45	26.81	27.11
5070	NYSE	MSB	Fri, Jul 13, 2012	27.26	27.41	27.02	27.27
5069	NYSE	MSB	Thu, Jul 12, 2012	27.01	27.38	26.80	27.15
5068	NYSE	MSB	Wed, Jul 11, 2012	27.63	27.63	26.84	27.29
5067	NYSE	MSB	Tue, Jul 10, 2012	28.17	28.17	27.31	27.60
5066	NYSE	MSB	Mon, Jul 9, 2012	27.99	28.29	27.80	28.04
5065	NYSE	MSB	Fri, Jul 6, 2012	28.30	28.30	27.78	28.00
5064	NYSE	MSB	Thu, Jul 5, 2012	28.31	28.49	27.75	28.34
5063	NYSE	MSB	Tue, Jul 3, 2012	27.48	28.75	27.42	28.35
5062	NYSE	MSB	Mon, Jul 2, 2012	27.38	27.47	26.75	27.40
5061	NYSE	MSB	Fri, Jun 29, 2012	27.71	27.94	27.31	27.49
5060	NYSE	MSB	Thu, Jun 28, 2012	26.69	27.01	26.24	26.83
5059	NYSE	MSB	Wed, Jun 27, 2012	26.76	27.00	26.19	26.86
5058	NYSE	MSB	Tue, Jun 26, 2012	26.76	27.09	26.47	26.82
5057	NYSE	MSB	Mon, Jun 25, 2012	26.89	26.96	26.40	26.88
5056	NYSE	MSB	Fri, Jun 22, 2012	27.25	27.47	26.94	27.12
5055	NYSE	MSB	Thu, Jun 21, 2012	28.01	28.01	26.92	26.98
5054	NYSE	MSB	Wed, Jun 20, 2012	27.56	28.28	27.31	28.06
5053	NYSE	MSB	Tue, Jun 19, 2012	26.50	27.60	26.45	27.54
5052	NYSE	MSB	Mon, Jun 18, 2012	25.71	26.47	25.50	26.32
5051	NYSE	MSB	Fri, Jun 15, 2012	25.60	25.95	25.38	25.71
5050	NYSE	MSB	Thu, Jun 14, 2012	25.24	25.59	24.76	25.54
5049	NYSE	MSB	Wed, Jun 13, 2012	24.49	25.46	24.20	25.04
5048	NYSE	MSB	Tue, Jun 12, 2012	23.70	24.97	23.55	24.49
5047	NYSE	MSB	Mon, Jun 11, 2012	24.84	24.96	23.56	23.59
5046	NYSE	MSB	Fri, Jun 8, 2012	24.52	24.69	23.93	24.65
5045	NYSE	MSB	Thu, Jun 7, 2012	25.00	25.25	24.48	24.68
5044	NYSE	MSB	Wed, Jun 6, 2012	24.75	24.98	24.28	24.63
5043	NYSE	MSB	Tue, Jun 5, 2012	23.82	24.47	23.63	24.42
5042	NYSE	MSB	Mon, Jun 4, 2012	24.16	24.25	23.60	23.80
5041	NYSE	MSB	Fri, Jun 1, 2012	24.18	24.56	23.87	24.11
5040	NYSE	MSB	Thu, May 31, 2012	24.72	24.92	24.26	24.69
5039	NYSE	MSB	Wed, May 30, 2012	24.92	25.08	24.71	24.78
5038	NYSE	MSB	Tue, May 29, 2012	24.98	25.49	24.64	25.26
5037	NYSE	MSB	Fri, May 25, 2012	24.78	25.00	24.36	24.60
5036	NYSE	MSB	Thu, May 24, 2012	24.85	24.99	24.33	24.73
5035	NYSE	MSB	Wed, May 23, 2012	23.91	24.72	23.51	24.61
5034	NYSE	MSB	Tue, May 22, 2012	24.72	24.99	24.15	24.25
5033	NYSE	MSB	Mon, May 21, 2012	23.75	24.93	23.51	24.77
5032	NYSE	MSB	Fri, May 18, 2012	24.25	24.34	23.54	23.75
5031	NYSE	MSB	Thu, May 17, 2012	24.70	24.84	23.75	24.08
5030	NYSE	MSB	Wed, May 16, 2012	25.11	25.36	24.67	24.74
5029	NYSE	MSB	Tue, May 15, 2012	25.80	25.97	25.00	25.06
5028	NYSE	MSB	Mon, May 14, 2012	26.15	26.15	25.63	25.80
5027	NYSE	MSB	Fri, May 11, 2012	27.00	27.32	26.14	26.35
5026	NYSE	MSB	Thu, May 10, 2012	28.09	28.33	27.02	27.16
5025	NYSE	MSB	Wed, May 9, 2012	26.91	28.38	26.65	27.92
5024	NYSE	MSB	Tue, May 8, 2012	27.52	27.67	26.58	27.29
5023	NYSE	MSB	Mon, May 7, 2012	27.84	28.04	27.50	27.74
5022	NYSE	MSB	Fri, May 4, 2012	28.20	28.21	27.30	27.98
5021	NYSE	MSB	Thu, May 3, 2012	30.00	30.28	28.06	28.37
5020	NYSE	MSB	Wed, May 2, 2012	30.18	30.18	29.54	29.93
5019	NYSE	MSB	Tue, May 1, 2012	30.47	30.47	29.86	29.97
5018	NYSE	MSB	Mon, Apr 30, 2012	30.55	30.63	29.96	30.49
5017	NYSE	MSB	Fri, Apr 27, 2012	31.25	31.25	30.50	30.63
5016	NYSE	MSB	Thu, Apr 26, 2012	31.19	31.50	30.64	31.20
5015	NYSE	MSB	Wed, Apr 25, 2012	31.55	31.55	31.03	31.32
5014	NYSE	MSB	Tue, Apr 24, 2012	31.73	31.73	31.19	31.50
5013	NYSE	MSB	Mon, Apr 23, 2012	30.76	31.65	30.50	31.56
5012	NYSE	MSB	Fri, Apr 20, 2012	30.89	31.35	30.50	31.28
5011	NYSE	MSB	Thu, Apr 19, 2012	30.30	30.95	29.94	30.62
5010	NYSE	MSB	Wed, Apr 18, 2012	30.79	31.74	30.12	30.56
5009	NYSE	MSB	Tue, Apr 17, 2012	30.55	31.25	30.50	30.99
5008	NYSE	MSB	Mon, Apr 16, 2012	31.31	31.31	29.72	30.42
5007	NYSE	MSB	Fri, Apr 13, 2012	31.60	31.67	31.07	31.42
5006	NYSE	MSB	Thu, Apr 12, 2012	30.52	31.85	30.23	31.76
5005	NYSE	MSB	Wed, Apr 11, 2012	30.26	30.52	29.86	30.30
5004	NYSE	MSB	Tue, Apr 10, 2012	30.51	30.55	29.75	29.80
5003	NYSE	MSB	Mon, Apr 9, 2012	29.88	30.52	29.75	30.41
5002	NYSE	MSB	Thu, Apr 5, 2012	30.02	30.66	29.91	30.16
5001	NYSE	MSB	Wed, Apr 4, 2012	30.26	30.26	29.57	30.22
5000	NYSE	MSB	Tue, Apr 3, 2012	30.83	30.87	30.26	30.65
4999	NYSE	MSB	Mon, Apr 2, 2012	30.80	31.10	30.56	30.88
4998	NYSE	MSB	Fri, Mar 30, 2012	30.45	30.78	30.17	30.64
4997	NYSE	MSB	Thu, Mar 29, 2012	30.00	30.33	29.30	30.33
4996	NYSE	MSB	Wed, Mar 28, 2012	31.62	31.62	29.67	29.92
4995	NYSE	MSB	Tue, Mar 27, 2012	31.63	31.78	31.35	31.54
4994	NYSE	MSB	Mon, Mar 26, 2012	31.85	31.85	31.50	31.67
4993	NYSE	MSB	Fri, Mar 23, 2012	30.79	31.68	30.60	31.46
4992	NYSE	MSB	Thu, Mar 22, 2012	31.25	31.25	30.75	30.88
4991	NYSE	MSB	Wed, Mar 21, 2012	31.39	31.66	31.14	31.34
4990	NYSE	MSB	Tue, Mar 20, 2012	31.57	31.60	31.04	31.40
4989	NYSE	MSB	Mon, Mar 19, 2012	31.45	31.75	31.35	31.70
4988	NYSE	MSB	Fri, Mar 16, 2012	31.63	31.75	31.38	31.45
4987	NYSE	MSB	Thu, Mar 15, 2012	31.40	31.72	31.08	31.53
4986	NYSE	MSB	Wed, Mar 14, 2012	31.41	31.44	30.79	31.17
4985	NYSE	MSB	Tue, Mar 13, 2012	30.86	31.24	30.68	31.19
4984	NYSE	MSB	Mon, Mar 12, 2012	30.69	31.10	30.25	30.69
4983	NYSE	MSB	Fri, Mar 9, 2012	30.59	31.41	30.42	30.78
4982	NYSE	MSB	Thu, Mar 8, 2012	30.22	30.61	30.03	30.33
4981	NYSE	MSB	Wed, Mar 7, 2012	29.36	30.32	29.00	29.89
4980	NYSE	MSB	Tue, Mar 6, 2012	30.00	30.13	29.11	29.50
4979	NYSE	MSB	Mon, Mar 5, 2012	31.10	31.19	29.50	30.51
4978	NYSE	MSB	Fri, Mar 2, 2012	31.70	31.70	30.89	31.33
4977	NYSE	MSB	Thu, Mar 1, 2012	32.13	32.50	31.52	31.69
4976	NYSE	MSB	Wed, Feb 29, 2012	32.73	32.94	31.62	31.96
4975	NYSE	MSB	Tue, Feb 28, 2012	32.30	33.44	32.29	32.50
4974	NYSE	MSB	Mon, Feb 27, 2012	31.37	32.33	31.00	32.09
4973	NYSE	MSB	Fri, Feb 24, 2012	31.55	32.40	30.86	31.43
4972	NYSE	MSB	Thu, Feb 23, 2012	30.31	31.86	30.23	31.41
4971	NYSE	MSB	Wed, Feb 22, 2012	30.49	30.78	30.13	30.20
4970	NYSE	MSB	Tue, Feb 21, 2012	30.15	31.09	29.77	30.37
4969	NYSE	MSB	Fri, Feb 17, 2012	30.27	30.30	29.64	29.87
4968	NYSE	MSB	Thu, Feb 16, 2012	29.92	30.44	29.02	30.11
4967	NYSE	MSB	Wed, Feb 15, 2012	30.95	30.95	29.66	29.86
4966	NYSE	MSB	Tue, Feb 14, 2012	31.86	31.86	29.50	30.18
4965	NYSE	MSB	Mon, Feb 13, 2012	31.44	31.59	30.50	30.89
4964	NYSE	MSB	Fri, Feb 10, 2012	31.32	31.69	30.92	31.14
4963	NYSE	MSB	Thu, Feb 9, 2012	31.84	31.85	31.29	31.71
4962	NYSE	MSB	Wed, Feb 8, 2012	32.24	32.43	31.30	31.48
4961	NYSE	MSB	Tue, Feb 7, 2012	32.60	32.69	32.19	32.30
4960	NYSE	MSB	Mon, Feb 6, 2012	32.41	32.60	32.05	32.42
4959	NYSE	MSB	Fri, Feb 3, 2012	31.89	32.62	31.86	32.41
4958	NYSE	MSB	Thu, Feb 2, 2012	31.80	31.92	31.30	31.69
4957	NYSE	MSB	Wed, Feb 1, 2012	32.47	32.54	31.65	31.77
4956	NYSE	MSB	Tue, Jan 31, 2012	32.16	32.55	31.50	32.06
4955	NYSE	MSB	Mon, Jan 30, 2012	31.24	32.38	31.24	31.85
4954	NYSE	MSB	Fri, Jan 27, 2012	32.22	32.40	31.35	31.76
4953	NYSE	MSB	Thu, Jan 26, 2012	34.33	34.49	32.01	32.42
4952	NYSE	MSB	Wed, Jan 25, 2012	33.98	34.65	33.60	34.50
4951	NYSE	MSB	Tue, Jan 24, 2012	33.50	34.19	33.45	34.19
4950	NYSE	MSB	Mon, Jan 23, 2012	33.47	34.24	33.45	33.61
4949	NYSE	MSB	Fri, Jan 20, 2012	34.50	34.97	33.00	33.47
4948	NYSE	MSB	Thu, Jan 19, 2012	33.74	34.87	33.61	34.50
4947	NYSE	MSB	Wed, Jan 18, 2012	32.60	33.68	32.60	33.49
4946	NYSE	MSB	Tue, Jan 17, 2012	31.38	33.03	31.26	32.33
4945	NYSE	MSB	Fri, Jan 13, 2012	30.63	31.32	30.57	31.21
4944	NYSE	MSB	Thu, Jan 12, 2012	30.70	30.98	30.35	30.48
4943	NYSE	MSB	Wed, Jan 11, 2012	29.54	30.76	29.51	30.45
4942	NYSE	MSB	Tue, Jan 10, 2012	30.41	30.41	29.75	29.80
4941	NYSE	MSB	Mon, Jan 9, 2012	28.84	30.30	28.49	30.06
4940	NYSE	MSB	Fri, Jan 6, 2012	27.73	28.84	27.54	28.71
4939	NYSE	MSB	Thu, Jan 5, 2012	27.56	27.56	27.11	27.46
4938	NYSE	MSB	Wed, Jan 4, 2012	26.70	27.58	26.55	27.42
4937	NYSE	MSB	Tue, Jan 3, 2012	25.81	26.95	25.81	26.49
4936	NYSE	MSB	Fri, Dec 30, 2011	24.96	25.43	24.96	25.10
4935	NYSE	MSB	Thu, Dec 29, 2011	24.51	25.14	24.44	24.91
4934	NYSE	MSB	Wed, Dec 28, 2011	25.35	25.50	24.52	24.55
4933	NYSE	MSB	Tue, Dec 27, 2011	25.05	25.50	25.05	25.42
4932	NYSE	MSB	Fri, Dec 23, 2011	25.16	25.19	24.73	24.96
4931	NYSE	MSB	Thu, Dec 22, 2011	24.62	25.20	24.57	24.97
4930	NYSE	MSB	Wed, Dec 21, 2011	24.00	24.44	23.56	24.42
4929	NYSE	MSB	Tue, Dec 20, 2011	23.50	24.21	23.32	23.92
4928	NYSE	MSB	Mon, Dec 19, 2011	24.23	24.35	23.01	23.14
4927	NYSE	MSB	Fri, Dec 16, 2011	24.59	25.20	24.10	24.17
4926	NYSE	MSB	Thu, Dec 15, 2011	25.31	25.31	24.05	24.41
4925	NYSE	MSB	Wed, Dec 14, 2011	25.00	25.17	23.98	24.89
4924	NYSE	MSB	Tue, Dec 13, 2011	26.24	26.40	25.01	25.34
4923	NYSE	MSB	Mon, Dec 12, 2011	26.32	26.40	25.56	25.96
4922	NYSE	MSB	Fri, Dec 9, 2011	25.80	26.45	25.60	26.09
4921	NYSE	MSB	Thu, Dec 8, 2011	27.01	27.01	25.36	25.38
4920	NYSE	MSB	Wed, Dec 7, 2011	27.08	27.42	26.83	27.00
4919	NYSE	MSB	Tue, Dec 6, 2011	26.86	27.45	26.71	27.39
4918	NYSE	MSB	Mon, Dec 5, 2011	27.00	27.49	26.64	26.98
4917	NYSE	MSB	Fri, Dec 2, 2011	26.01	26.83	26.00	26.54
4916	NYSE	MSB	Thu, Dec 1, 2011	25.57	26.16	25.51	25.73
4915	NYSE	MSB	Wed, Nov 30, 2011	25.00	25.74	24.75	25.67
4914	NYSE	MSB	Tue, Nov 29, 2011	24.05	24.26	23.85	24.05
4913	NYSE	MSB	Mon, Nov 28, 2011	24.40	24.86	23.71	23.98
4912	NYSE	MSB	Fri, Nov 25, 2011	23.32	23.62	23.21	23.31
4911	NYSE	MSB	Wed, Nov 23, 2011	23.99	24.30	23.25	23.30
4910	NYSE	MSB	Tue, Nov 22, 2011	24.08	24.50	23.82	24.25
4909	NYSE	MSB	Mon, Nov 21, 2011	24.23	24.55	23.15	23.95
4908	NYSE	MSB	Fri, Nov 18, 2011	24.61	24.92	24.30	24.55
4907	NYSE	MSB	Thu, Nov 17, 2011	26.78	26.90	23.88	24.46
4906	NYSE	MSB	Wed, Nov 16, 2011	26.54	27.50	26.40	26.77
4905	NYSE	MSB	Tue, Nov 15, 2011	26.25	26.84	26.09	26.70
4904	NYSE	MSB	Mon, Nov 14, 2011	27.08	27.31	26.28	26.69
4903	NYSE	MSB	Fri, Nov 11, 2011	26.74	27.43	26.61	27.01
4902	NYSE	MSB	Thu, Nov 10, 2011	26.72	26.88	25.54	26.27
4901	NYSE	MSB	Wed, Nov 9, 2011	26.91	27.09	25.83	26.08
4900	NYSE	MSB	Tue, Nov 8, 2011	28.03	28.03	27.00	27.55
4899	NYSE	MSB	Mon, Nov 7, 2011	27.79	27.90	27.14	27.74
4898	NYSE	MSB	Fri, Nov 4, 2011	27.55	28.18	27.45	27.88
4897	NYSE	MSB	Thu, Nov 3, 2011	27.80	27.92	26.82	27.75
4896	NYSE	MSB	Wed, Nov 2, 2011	27.38	27.78	26.77	27.21
4895	NYSE	MSB	Tue, Nov 1, 2011	26.37	27.00	25.68	26.50
4894	NYSE	MSB	Mon, Oct 31, 2011	28.12	28.47	27.48	27.48
4893	NYSE	MSB	Fri, Oct 28, 2011	28.09	29.00	27.75	28.81
4892	NYSE	MSB	Thu, Oct 27, 2011	27.23	28.13	27.01	27.77
4891	NYSE	MSB	Wed, Oct 26, 2011	27.20	27.44	25.21	26.55
4890	NYSE	MSB	Tue, Oct 25, 2011	28.70	28.97	28.29	28.47
4889	NYSE	MSB	Mon, Oct 24, 2011	28.03	28.80	27.85	28.53
4888	NYSE	MSB	Fri, Oct 21, 2011	28.10	28.10	27.43	27.55
4887	NYSE	MSB	Thu, Oct 20, 2011	27.26	28.10	27.12	27.40
4886	NYSE	MSB	Wed, Oct 19, 2011	25.33	27.76	25.31	27.31
4885	NYSE	MSB	Tue, Oct 18, 2011	24.42	25.50	24.03	25.32
4884	NYSE	MSB	Mon, Oct 17, 2011	23.79	24.35	23.79	24.35
4883	NYSE	MSB	Fri, Oct 14, 2011	23.97	24.01	23.35	23.79
4882	NYSE	MSB	Thu, Oct 13, 2011	23.38	23.80	23.30	23.58
4881	NYSE	MSB	Wed, Oct 12, 2011	23.03	23.60	23.03	23.24
4880	NYSE	MSB	Tue, Oct 11, 2011	22.22	23.05	22.22	22.85
4879	NYSE	MSB	Mon, Oct 10, 2011	21.78	22.77	21.40	22.55
4878	NYSE	MSB	Fri, Oct 7, 2011	21.43	21.54	20.78	21.00
4877	NYSE	MSB	Thu, Oct 6, 2011	21.38	21.69	21.00	21.22
4876	NYSE	MSB	Wed, Oct 5, 2011	20.53	21.55	19.98	21.29
4875	NYSE	MSB	Tue, Oct 4, 2011	19.63	20.44	18.85	20.25
4874	NYSE	MSB	Mon, Oct 3, 2011	20.78	20.92	19.66	19.69
4873	NYSE	MSB	Fri, Sep 30, 2011	20.75	21.19	20.62	20.85
4872	NYSE	MSB	Thu, Sep 29, 2011	21.55	21.91	20.76	21.12
4871	NYSE	MSB	Wed, Sep 28, 2011	22.43	22.98	20.63	20.79
4870	NYSE	MSB	Tue, Sep 27, 2011	22.48	22.93	22.13	22.42
4869	NYSE	MSB	Mon, Sep 26, 2011	22.18	22.47	21.11	21.76
4868	NYSE	MSB	Fri, Sep 23, 2011	22.03	22.23	21.47	21.74
4867	NYSE	MSB	Thu, Sep 22, 2011	22.11	22.46	21.81	22.15
4866	NYSE	MSB	Wed, Sep 21, 2011	24.10	24.28	22.87	22.98
4865	NYSE	MSB	Tue, Sep 20, 2011	24.74	24.99	24.00	24.01
4864	NYSE	MSB	Mon, Sep 19, 2011	24.90	25.01	24.25	24.57
4863	NYSE	MSB	Fri, Sep 16, 2011	25.33	25.50	24.88	25.11
4862	NYSE	MSB	Thu, Sep 15, 2011	25.56	25.56	24.84	25.13
4861	NYSE	MSB	Wed, Sep 14, 2011	25.25	25.74	24.75	25.26
4860	NYSE	MSB	Tue, Sep 13, 2011	24.70	25.24	24.47	25.15
4859	NYSE	MSB	Mon, Sep 12, 2011	25.68	25.95	24.13	24.48
4858	NYSE	MSB	Fri, Sep 9, 2011	26.00	26.90	25.29	25.91
4857	NYSE	MSB	Thu, Sep 8, 2011	24.72	26.39	24.60	26.38
4856	NYSE	MSB	Wed, Sep 7, 2011	25.43	25.47	24.83	24.88
4855	NYSE	MSB	Tue, Sep 6, 2011	23.58	24.68	23.50	24.22
4854	NYSE	MSB	Fri, Sep 2, 2011	25.51	25.51	24.20	24.97
4853	NYSE	MSB	Thu, Sep 1, 2011	27.35	27.35	25.76	25.86
4852	NYSE	MSB	Wed, Aug 31, 2011	27.13	27.88	26.90	27.29
4851	NYSE	MSB	Tue, Aug 30, 2011	26.46	26.98	26.39	26.86
4850	NYSE	MSB	Mon, Aug 29, 2011	25.52	26.94	25.45	26.60
4849	NYSE	MSB	Fri, Aug 26, 2011	24.11	25.09	23.31	25.06
4848	NYSE	MSB	Thu, Aug 25, 2011	24.64	24.99	24.10	24.30
4847	NYSE	MSB	Wed, Aug 24, 2011	23.90	24.38	23.40	24.22
4846	NYSE	MSB	Tue, Aug 23, 2011	22.95	23.95	22.51	23.95
4845	NYSE	MSB	Mon, Aug 22, 2011	24.14	24.14	22.19	22.40
4844	NYSE	MSB	Fri, Aug 19, 2011	23.04	24.33	22.61	22.94
4843	NYSE	MSB	Thu, Aug 18, 2011	24.00	24.00	23.00	23.37
4842	NYSE	MSB	Wed, Aug 17, 2011	25.43	25.75	25.10	25.38
4841	NYSE	MSB	Tue, Aug 16, 2011	26.00	26.13	25.23	25.27
4840	NYSE	MSB	Mon, Aug 15, 2011	25.31	26.19	25.31	26.00
4839	NYSE	MSB	Fri, Aug 12, 2011	24.50	25.11	24.00	24.65
4838	NYSE	MSB	Thu, Aug 11, 2011	22.82	24.49	22.82	24.15
4837	NYSE	MSB	Wed, Aug 10, 2011	23.54	24.38	22.59	22.91
4836	NYSE	MSB	Tue, Aug 9, 2011	22.40	23.98	21.59	23.75
4835	NYSE	MSB	Mon, Aug 8, 2011	25.47	25.47	20.26	21.46
4834	NYSE	MSB	Fri, Aug 5, 2011	29.12	29.38	25.68	26.76
4833	NYSE	MSB	Thu, Aug 4, 2011	28.69	29.28	28.61	28.81
4832	NYSE	MSB	Wed, Aug 3, 2011	29.65	29.83	28.00	29.28
4831	NYSE	MSB	Tue, Aug 2, 2011	30.14	30.65	29.40	29.49
4830	NYSE	MSB	Mon, Aug 1, 2011	30.45	30.52	29.80	30.15
4829	NYSE	MSB	Fri, Jul 29, 2011	29.92	30.62	29.76	30.18
4828	NYSE	MSB	Thu, Jul 28, 2011	30.17	30.47	29.85	30.35
4827	NYSE	MSB	Wed, Jul 27, 2011	30.24	30.59	29.55	30.25
4826	NYSE	MSB	Tue, Jul 26, 2011	31.98	31.99	30.90	31.15
4825	NYSE	MSB	Mon, Jul 25, 2011	31.38	31.98	31.19	31.81
4824	NYSE	MSB	Fri, Jul 22, 2011	31.04	31.40	30.53	31.22
4823	NYSE	MSB	Thu, Jul 21, 2011	31.10	31.32	30.95	31.03
4822	NYSE	MSB	Wed, Jul 20, 2011	31.47	31.80	30.75	31.04
4821	NYSE	MSB	Tue, Jul 19, 2011	31.09	31.68	31.09	31.39
4820	NYSE	MSB	Mon, Jul 18, 2011	33.30	33.30	30.25	30.85
4819	NYSE	MSB	Fri, Jul 15, 2011	34.49	34.49	33.81	34.26
4818	NYSE	MSB	Thu, Jul 14, 2011	34.63	34.95	34.07	34.47
4817	NYSE	MSB	Wed, Jul 13, 2011	34.23	34.55	34.11	34.55
4816	NYSE	MSB	Tue, Jul 12, 2011	34.16	34.45	33.57	34.08
4815	NYSE	MSB	Mon, Jul 11, 2011	34.50	34.80	33.64	34.27
4814	NYSE	MSB	Fri, Jul 8, 2011	34.35	34.89	34.35	34.89
4813	NYSE	MSB	Thu, Jul 7, 2011	34.86	34.90	34.26	34.73
4812	NYSE	MSB	Wed, Jul 6, 2011	34.03	34.78	33.85	34.64
4811	NYSE	MSB	Tue, Jul 5, 2011	33.62	34.15	33.50	33.99
4810	NYSE	MSB	Fri, Jul 1, 2011	33.48	33.92	33.15	33.62
4809	NYSE	MSB	Thu, Jun 30, 2011	33.18	33.70	33.18	33.48
4808	NYSE	MSB	Wed, Jun 29, 2011	32.28	33.36	31.99	33.03
4807	NYSE	MSB	Tue, Jun 28, 2011	31.61	32.22	31.54	32.09
4806	NYSE	MSB	Mon, Jun 27, 2011	30.94	31.75	30.86	31.45
4805	NYSE	MSB	Fri, Jun 24, 2011	31.23	31.31	30.71	31.03
4804	NYSE	MSB	Thu, Jun 23, 2011	30.31	31.50	29.47	31.29
4803	NYSE	MSB	Wed, Jun 22, 2011	30.98	31.55	30.80	30.89
4802	NYSE	MSB	Tue, Jun 21, 2011	30.02	31.24	30.02	31.12
4801	NYSE	MSB	Mon, Jun 20, 2011	30.01	30.23	29.26	29.86
4800	NYSE	MSB	Fri, Jun 17, 2011	30.71	30.71	30.03	30.08
4799	NYSE	MSB	Thu, Jun 16, 2011	30.32	31.00	30.01	30.31
4798	NYSE	MSB	Wed, Jun 15, 2011	30.36	31.31	30.33	30.55
4797	NYSE	MSB	Tue, Jun 14, 2011	30.51	31.25	30.44	30.80
4796	NYSE	MSB	Mon, Jun 13, 2011	30.51	30.88	30.11	30.25
4795	NYSE	MSB	Fri, Jun 10, 2011	30.12	30.89	30.03	30.58
4794	NYSE	MSB	Thu, Jun 9, 2011	30.85	31.00	30.26	30.31
4793	NYSE	MSB	Wed, Jun 8, 2011	30.85	30.85	30.01	30.78
4792	NYSE	MSB	Tue, Jun 7, 2011	30.40	30.98	30.36	30.51
4791	NYSE	MSB	Mon, Jun 6, 2011	31.45	31.76	30.37	30.50
4790	NYSE	MSB	Fri, Jun 3, 2011	31.47	32.06	31.38	31.63
4789	NYSE	MSB	Thu, Jun 2, 2011	31.88	32.37	31.36	32.01
4788	NYSE	MSB	Wed, Jun 1, 2011	32.19	32.77	31.69	31.77
4787	NYSE	MSB	Tue, May 31, 2011	32.48	33.02	31.89	32.57
4786	NYSE	MSB	Fri, May 27, 2011	31.25	32.19	30.87	32.19
4785	NYSE	MSB	Thu, May 26, 2011	30.90	31.20	30.66	30.94
4784	NYSE	MSB	Wed, May 25, 2011	30.57	31.22	30.36	31.14
4783	NYSE	MSB	Tue, May 24, 2011	30.98	31.16	30.45	30.65
4782	NYSE	MSB	Mon, May 23, 2011	30.89	30.89	30.25	30.78
4781	NYSE	MSB	Fri, May 20, 2011	32.09	32.17	31.30	31.50
4780	NYSE	MSB	Thu, May 19, 2011	32.38	32.69	31.65	32.03
4779	NYSE	MSB	Wed, May 18, 2011	31.52	32.19	31.19	32.08
4778	NYSE	MSB	Tue, May 17, 2011	31.20	31.91	31.01	31.76
4777	NYSE	MSB	Mon, May 16, 2011	31.64	32.56	31.05	31.20
4776	NYSE	MSB	Fri, May 13, 2011	32.21	32.56	31.66	31.85
4775	NYSE	MSB	Thu, May 12, 2011	31.26	33.18	30.81	32.01
4774	NYSE	MSB	Wed, May 11, 2011	31.96	32.25	31.31	31.63
4773	NYSE	MSB	Tue, May 10, 2011	32.21	32.68	31.80	32.29
4772	NYSE	MSB	Mon, May 9, 2011	31.90	32.21	30.19	31.88
4771	NYSE	MSB	Fri, May 6, 2011	30.30	30.97	30.00	30.41
4770	NYSE	MSB	Thu, May 5, 2011	31.02	31.00	29.23	29.99
4769	NYSE	MSB	Wed, May 4, 2011	34.23	34.23	30.60	31.50
4768	NYSE	MSB	Tue, May 3, 2011	34.95	35.07	33.91	34.40
4767	NYSE	MSB	Mon, May 2, 2011	35.63	36.09	34.25	35.07
4766	NYSE	MSB	Fri, Apr 29, 2011	35.02	35.58	34.91	35.44
4765	NYSE	MSB	Thu, Apr 28, 2011	34.90	35.20	34.52	35.07
4764	NYSE	MSB	Wed, Apr 27, 2011	34.53	35.16	34.29	34.92
4763	NYSE	MSB	Tue, Apr 26, 2011	34.98	35.20	34.25	34.46
4762	NYSE	MSB	Mon, Apr 25, 2011	35.00	35.20	34.68	34.81
4761	NYSE	MSB	Thu, Apr 21, 2011	35.15	35.30	34.74	35.15
4760	NYSE	MSB	Wed, Apr 20, 2011	35.47	35.63	34.65	35.02
4759	NYSE	MSB	Tue, Apr 19, 2011	34.09	35.18	33.72	34.85
4758	NYSE	MSB	Mon, Apr 18, 2011	34.61	34.74	33.68	34.09
4757	NYSE	MSB	Fri, Apr 15, 2011	36.28	36.39	35.11	35.50
4756	NYSE	MSB	Thu, Apr 14, 2011	34.89	36.81	34.50	36.44
4755	NYSE	MSB	Wed, Apr 13, 2011	35.78	36.69	33.99	35.61
4754	NYSE	MSB	Tue, Apr 12, 2011	39.40	39.40	38.11	38.65
4753	NYSE	MSB	Mon, Apr 11, 2011	40.01	40.09	39.33	39.68
4752	NYSE	MSB	Fri, Apr 8, 2011	40.25	40.25	39.33	39.96
4751	NYSE	MSB	Thu, Apr 7, 2011	40.28	40.49	39.14	40.10
4750	NYSE	MSB	Wed, Apr 6, 2011	41.89	41.94	39.60	40.21
4749	NYSE	MSB	Tue, Apr 5, 2011	41.42	41.85	41.32	41.82
4748	NYSE	MSB	Mon, Apr 4, 2011	41.66	42.00	41.50	41.52
4747	NYSE	MSB	Fri, Apr 1, 2011	41.79	42.02	41.22	41.53
4746	NYSE	MSB	Thu, Mar 31, 2011	41.79	41.83	40.89	41.14
4745	NYSE	MSB	Wed, Mar 30, 2011	41.40	41.64	40.61	41.60
4744	NYSE	MSB	Tue, Mar 29, 2011	40.76	41.49	40.00	41.10
4743	NYSE	MSB	Mon, Mar 28, 2011	39.01	41.00	39.01	40.39
4742	NYSE	MSB	Fri, Mar 25, 2011	38.80	39.31	38.19	38.80
4741	NYSE	MSB	Thu, Mar 24, 2011	38.49	38.39	37.56	37.96
4740	NYSE	MSB	Wed, Mar 23, 2011	37.10	37.95	36.65	37.69
4739	NYSE	MSB	Tue, Mar 22, 2011	37.03	37.18	36.01	36.95
4738	NYSE	MSB	Mon, Mar 21, 2011	36.55	37.40	36.18	37.01
4737	NYSE	MSB	Fri, Mar 18, 2011	36.17	36.85	35.70	35.83
4736	NYSE	MSB	Thu, Mar 17, 2011	36.15	36.89	35.37	35.84
4735	NYSE	MSB	Wed, Mar 16, 2011	35.78	36.21	34.47	35.20
4734	NYSE	MSB	Tue, Mar 15, 2011	34.49	35.75	34.04	35.62
4733	NYSE	MSB	Mon, Mar 14, 2011	35.70	36.05	34.71	35.57
4732	NYSE	MSB	Fri, Mar 11, 2011	34.51	35.99	34.30	35.80
4731	NYSE	MSB	Thu, Mar 10, 2011	36.25	36.27	34.58	34.84
4730	NYSE	MSB	Wed, Mar 9, 2011	37.59	37.59	36.55	36.65
4729	NYSE	MSB	Tue, Mar 8, 2011	37.36	37.75	36.76	37.45
4728	NYSE	MSB	Mon, Mar 7, 2011	37.80	38.71	36.74	37.37
4727	NYSE	MSB	Fri, Mar 4, 2011	39.10	39.25	37.46	37.95
4726	NYSE	MSB	Thu, Mar 3, 2011	37.33	39.24	37.08	38.98
4725	NYSE	MSB	Wed, Mar 2, 2011	37.12	37.99	36.28	37.20
4724	NYSE	MSB	Tue, Mar 1, 2011	38.00	38.00	36.50	37.42
4723	NYSE	MSB	Mon, Feb 28, 2011	36.49	37.55	36.00	37.47
4722	NYSE	MSB	Fri, Feb 25, 2011	34.99	36.07	34.56	36.00
4721	NYSE	MSB	Thu, Feb 24, 2011	34.01	34.61	33.76	34.56
4720	NYSE	MSB	Wed, Feb 23, 2011	35.15	35.50	33.25	34.01
4719	NYSE	MSB	Tue, Feb 22, 2011	36.73	36.73	34.65	35.13
4718	NYSE	MSB	Fri, Feb 18, 2011	38.48	38.49	36.47	36.57
4717	NYSE	MSB	Thu, Feb 17, 2011	35.76	38.24	35.76	38.15
4716	NYSE	MSB	Wed, Feb 16, 2011	34.62	35.44	34.45	35.35
4715	NYSE	MSB	Tue, Feb 15, 2011	35.13	35.19	34.46	34.49
4714	NYSE	MSB	Mon, Feb 14, 2011	34.29	35.15	34.00	35.01
4713	NYSE	MSB	Fri, Feb 11, 2011	34.04	34.25	33.57	34.18
4712	NYSE	MSB	Thu, Feb 10, 2011	33.00	34.34	32.58	33.85
4711	NYSE	MSB	Wed, Feb 9, 2011	33.75	34.35	33.06	33.39
4710	NYSE	MSB	Tue, Feb 8, 2011	34.00	34.28	33.22	34.05
4709	NYSE	MSB	Mon, Feb 7, 2011	35.00	35.47	33.75	34.06
4708	NYSE	MSB	Fri, Feb 4, 2011	35.72	35.75	34.75	34.92
4707	NYSE	MSB	Thu, Feb 3, 2011	34.43	35.70	33.75	35.61
4706	NYSE	MSB	Wed, Feb 2, 2011	34.25	35.18	34.02	34.73
4705	NYSE	MSB	Tue, Feb 1, 2011	33.33	34.71	33.13	34.50
4704	NYSE	MSB	Mon, Jan 31, 2011	33.21	33.49	32.58	33.33
4703	NYSE	MSB	Fri, Jan 28, 2011	34.33	34.35	32.20	33.21
4702	NYSE	MSB	Thu, Jan 27, 2011	35.44	35.46	33.95	34.34
4701	NYSE	MSB	Wed, Jan 26, 2011	34.08	35.80	34.00	35.65
4700	NYSE	MSB	Tue, Jan 25, 2011	35.77	35.97	34.05	34.84
4699	NYSE	MSB	Mon, Jan 24, 2011	35.56	36.98	35.55	35.77
4698	NYSE	MSB	Fri, Jan 21, 2011	35.89	36.80	35.10	35.89
4697	NYSE	MSB	Thu, Jan 20, 2011	37.46	37.65	35.07	35.53
4696	NYSE	MSB	Wed, Jan 19, 2011	42.01	42.10	37.33	37.95
4695	NYSE	MSB	Tue, Jan 18, 2011	41.25	42.25	40.65	41.79
4694	NYSE	MSB	Fri, Jan 14, 2011	41.29	41.75	40.42	41.16
4693	NYSE	MSB	Thu, Jan 13, 2011	39.71	41.63	39.32	40.92
4692	NYSE	MSB	Wed, Jan 12, 2011	37.78	39.49	37.52	39.27
4691	NYSE	MSB	Tue, Jan 11, 2011	37.44	38.00	36.58	37.49
4690	NYSE	MSB	Mon, Jan 10, 2011	36.52	37.50	35.77	37.06
4689	NYSE	MSB	Fri, Jan 7, 2011	36.12	37.63	35.75	36.22
4688	NYSE	MSB	Thu, Jan 6, 2011	38.86	39.04	35.83	36.19
4687	NYSE	MSB	Wed, Jan 5, 2011	39.06	39.25	38.01	38.96
4686	NYSE	MSB	Tue, Jan 4, 2011	40.33	40.94	38.40	39.36
4685	NYSE	MSB	Mon, Jan 3, 2011	38.86	40.96	38.50	40.31
4684	NYSE	MSB	Fri, Dec 31, 2010	38.89	39.79	38.37	38.49
4683	NYSE	MSB	Thu, Dec 30, 2010	40.20	40.50	38.75	39.23
4682	NYSE	MSB	Wed, Dec 29, 2010	40.36	41.56	39.86	40.22
4681	NYSE	MSB	Tue, Dec 28, 2010	42.41	42.60	40.25	40.37
4680	NYSE	MSB	Mon, Dec 27, 2010	40.83	43.39	39.10	42.29
4679	NYSE	MSB	Thu, Dec 23, 2010	45.78	45.89	41.17	41.27
4678	NYSE	MSB	Wed, Dec 22, 2010	49.01	49.01	45.36	46.23
4677	NYSE	MSB	Tue, Dec 21, 2010	49.91	50.35	48.52	49.04
4676	NYSE	MSB	Mon, Dec 20, 2010	48.50	49.50	47.10	49.20
4675	NYSE	MSB	Fri, Dec 17, 2010	46.40	48.23	44.62	46.88
4674	NYSE	MSB	Thu, Dec 16, 2010	53.01	53.25	44.51	45.66
4673	NYSE	MSB	Wed, Dec 15, 2010	55.65	57.38	52.68	53.16
4672	NYSE	MSB	Tue, Dec 14, 2010	57.01	57.94	55.80	56.43
4671	NYSE	MSB	Mon, Dec 13, 2010	55.76	57.77	54.69	56.44
4670	NYSE	MSB	Fri, Dec 10, 2010	53.48	54.74	52.52	54.60
4669	NYSE	MSB	Thu, Dec 9, 2010	53.75	53.75	52.30	52.74
4668	NYSE	MSB	Wed, Dec 8, 2010	50.00	52.50	50.00	51.85
4667	NYSE	MSB	Tue, Dec 7, 2010	54.16	54.98	48.52	49.76
4666	NYSE	MSB	Mon, Dec 6, 2010	50.62	53.80	50.44	53.18
4665	NYSE	MSB	Fri, Dec 3, 2010	48.08	49.98	48.00	49.82
4664	NYSE	MSB	Thu, Dec 2, 2010	47.00	48.61	46.98	48.30
4663	NYSE	MSB	Wed, Dec 1, 2010	48.08	48.21	46.51	46.81
4662	NYSE	MSB	Tue, Nov 30, 2010	46.00	47.77	45.75	47.27
4661	NYSE	MSB	Mon, Nov 29, 2010	45.45	46.83	44.04	46.67
4660	NYSE	MSB	Fri, Nov 26, 2010	43.55	45.20	43.35	45.10
4659	NYSE	MSB	Wed, Nov 24, 2010	43.92	44.35	43.35	44.20
4658	NYSE	MSB	Tue, Nov 23, 2010	43.34	43.72	42.04	43.17
4657	NYSE	MSB	Mon, Nov 22, 2010	42.47	44.00	42.40	43.85
4656	NYSE	MSB	Fri, Nov 19, 2010	41.10	42.42	40.10	42.37
4655	NYSE	MSB	Thu, Nov 18, 2010	40.73	41.50	40.55	41.25
4654	NYSE	MSB	Wed, Nov 17, 2010	40.11	41.19	39.00	40.02
4653	NYSE	MSB	Tue, Nov 16, 2010	42.40	42.45	38.75	40.10
4652	NYSE	MSB	Mon, Nov 15, 2010	42.65	43.48	42.39	42.67
4651	NYSE	MSB	Fri, Nov 12, 2010	43.31	44.12	42.00	42.38
4650	NYSE	MSB	Thu, Nov 11, 2010	43.17	44.44	42.90	44.12
4649	NYSE	MSB	Wed, Nov 10, 2010	43.25	43.38	40.51	42.96
4648	NYSE	MSB	Tue, Nov 9, 2010	44.26	44.50	42.13	42.53
4647	NYSE	MSB	Mon, Nov 8, 2010	42.16	43.86	41.75	43.69
4646	NYSE	MSB	Fri, Nov 5, 2010	41.00	41.80	40.75	41.66
4645	NYSE	MSB	Thu, Nov 4, 2010	40.34	41.25	40.15	41.10
4644	NYSE	MSB	Wed, Nov 3, 2010	38.51	39.96	38.32	39.34
4643	NYSE	MSB	Tue, Nov 2, 2010	40.62	40.62	37.30	38.41
4642	NYSE	MSB	Mon, Nov 1, 2010	41.75	42.00	39.40	40.12
4641	NYSE	MSB	Fri, Oct 29, 2010	41.00	41.66	40.92	41.43
4640	NYSE	MSB	Thu, Oct 28, 2010	41.80	42.48	40.90	41.01
4639	NYSE	MSB	Wed, Oct 27, 2010	41.20	41.89	40.69	41.78
4638	NYSE	MSB	Tue, Oct 26, 2010	42.50	42.50	41.72	42.30
4637	NYSE	MSB	Mon, Oct 25, 2010	42.71	42.71	41.70	42.07
4636	NYSE	MSB	Fri, Oct 22, 2010	41.56	42.05	40.27	41.60
4635	NYSE	MSB	Thu, Oct 21, 2010	40.96	42.28	40.32	41.68
4634	NYSE	MSB	Wed, Oct 20, 2010	37.43	40.38	37.43	40.19
4633	NYSE	MSB	Tue, Oct 19, 2010	40.75	40.75	36.32	37.09
4632	NYSE	MSB	Mon, Oct 18, 2010	42.50	42.50	41.07	41.22
4631	NYSE	MSB	Fri, Oct 15, 2010	42.89	42.90	41.70	42.34
4630	NYSE	MSB	Thu, Oct 14, 2010	43.03	43.03	42.10	42.59
4629	NYSE	MSB	Wed, Oct 13, 2010	42.87	43.75	41.65	42.59
4628	NYSE	MSB	Tue, Oct 12, 2010	42.79	43.00	38.40	42.21
4627	NYSE	MSB	Mon, Oct 11, 2010	41.85	43.58	41.80	42.98
4626	NYSE	MSB	Fri, Oct 8, 2010	39.95	41.57	39.91	41.39
4625	NYSE	MSB	Thu, Oct 7, 2010	40.49	40.50	38.56	39.84
4624	NYSE	MSB	Wed, Oct 6, 2010	39.00	40.45	38.75	39.87
4623	NYSE	MSB	Tue, Oct 5, 2010	38.30	39.00	38.17	38.96
4622	NYSE	MSB	Mon, Oct 4, 2010	38.26	38.49	36.63	37.70
4621	NYSE	MSB	Fri, Oct 1, 2010	36.83	38.16	36.76	38.04
4620	NYSE	MSB	Thu, Sep 30, 2010	38.29	38.64	35.02	36.30
4619	NYSE	MSB	Wed, Sep 29, 2010	37.45	39.37	37.40	38.08
4618	NYSE	MSB	Tue, Sep 28, 2010	35.99	37.22	35.00	37.01
4617	NYSE	MSB	Mon, Sep 27, 2010	34.00	35.73	33.85	35.39
4616	NYSE	MSB	Fri, Sep 24, 2010	34.00	34.00	33.16	33.83
4615	NYSE	MSB	Thu, Sep 23, 2010	33.04	33.90	32.25	33.17
4614	NYSE	MSB	Wed, Sep 22, 2010	33.74	34.30	33.16	33.76
4613	NYSE	MSB	Tue, Sep 21, 2010	33.91	33.91	33.05	33.78
4612	NYSE	MSB	Mon, Sep 20, 2010	33.33	33.79	32.85	33.70
4611	NYSE	MSB	Fri, Sep 17, 2010	33.00	33.40	32.01	32.94
4610	NYSE	MSB	Thu, Sep 16, 2010	30.07	32.26	29.97	32.18
4609	NYSE	MSB	Wed, Sep 15, 2010	33.27	33.70	29.72	30.30
4608	NYSE	MSB	Tue, Sep 14, 2010	33.00	34.20	32.42	33.64
4607	NYSE	MSB	Mon, Sep 13, 2010	31.53	33.25	31.53	32.77
4606	NYSE	MSB	Fri, Sep 10, 2010	30.57	31.44	30.17	31.10
4605	NYSE	MSB	Thu, Sep 9, 2010	31.47	31.47	29.54	30.16
4604	NYSE	MSB	Wed, Sep 8, 2010	29.90	30.79	29.72	30.46
4603	NYSE	MSB	Tue, Sep 7, 2010	29.55	30.99	28.88	29.00
4602	NYSE	MSB	Fri, Sep 3, 2010	29.23	29.23	28.27	29.06
4601	NYSE	MSB	Thu, Sep 2, 2010	29.20	29.49	27.72	28.16
4600	NYSE	MSB	Wed, Sep 1, 2010	27.62	29.02	27.15	29.01
4599	NYSE	MSB	Tue, Aug 31, 2010	26.51	27.45	25.91	27.28
4598	NYSE	MSB	Mon, Aug 30, 2010	26.29	26.50	25.41	26.24
4597	NYSE	MSB	Fri, Aug 27, 2010	24.17	25.10	23.68	25.05
4596	NYSE	MSB	Thu, Aug 26, 2010	23.57	24.42	23.45	23.95
4595	NYSE	MSB	Wed, Aug 25, 2010	25.27	25.40	22.70	23.30
4594	NYSE	MSB	Tue, Aug 24, 2010	25.79	26.17	25.50	25.66
4593	NYSE	MSB	Mon, Aug 23, 2010	25.67	26.49	25.55	25.92
4592	NYSE	MSB	Fri, Aug 20, 2010	26.01	26.25	24.80	25.37
4591	NYSE	MSB	Thu, Aug 19, 2010	27.00	27.50	25.60	26.17
4590	NYSE	MSB	Wed, Aug 18, 2010	26.13	27.19	26.01	26.85
4589	NYSE	MSB	Tue, Aug 17, 2010	24.50	26.39	24.49	25.99
4588	NYSE	MSB	Mon, Aug 16, 2010	23.84	24.41	23.75	24.30
4587	NYSE	MSB	Fri, Aug 13, 2010	23.03	24.47	23.01	23.48
4586	NYSE	MSB	Thu, Aug 12, 2010	22.99	23.21	22.30	22.97
4585	NYSE	MSB	Wed, Aug 11, 2010	24.51	24.51	22.86	23.00
4584	NYSE	MSB	Tue, Aug 10, 2010	24.30	24.85	23.98	24.63
4583	NYSE	MSB	Mon, Aug 9, 2010	24.45	24.70	23.60	24.53
4582	NYSE	MSB	Fri, Aug 6, 2010	24.20	24.40	23.54	23.97
4581	NYSE	MSB	Thu, Aug 5, 2010	24.08	24.45	23.71	24.21
4580	NYSE	MSB	Wed, Aug 4, 2010	24.31	24.45	23.29	23.99
4579	NYSE	MSB	Tue, Aug 3, 2010	23.66	23.99	23.23	23.98
4578	NYSE	MSB	Mon, Aug 2, 2010	25.01	25.01	23.10	23.73
4577	NYSE	MSB	Fri, Jul 30, 2010	23.93	24.59	23.29	24.32
4576	NYSE	MSB	Thu, Jul 29, 2010	23.24	24.00	22.86	23.76
4575	NYSE	MSB	Wed, Jul 28, 2010	23.82	23.82	22.11	22.90
4574	NYSE	MSB	Tue, Jul 27, 2010	25.13	25.77	24.55	24.88
4573	NYSE	MSB	Mon, Jul 26, 2010	24.77	25.20	24.25	24.99
4572	NYSE	MSB	Fri, Jul 23, 2010	22.49	24.22	22.49	24.21
4571	NYSE	MSB	Thu, Jul 22, 2010	21.53	22.85	21.53	22.44
4570	NYSE	MSB	Wed, Jul 21, 2010	20.40	21.54	20.15	21.30
4569	NYSE	MSB	Tue, Jul 20, 2010	18.90	20.22	18.90	20.19
4568	NYSE	MSB	Mon, Jul 19, 2010	19.25	19.42	18.85	19.05
4567	NYSE	MSB	Fri, Jul 16, 2010	18.80	19.64	18.63	18.81
4566	NYSE	MSB	Thu, Jul 15, 2010	18.53	18.53	17.92	18.35
4565	NYSE	MSB	Wed, Jul 14, 2010	18.14	18.56	18.14	18.46
4564	NYSE	MSB	Tue, Jul 13, 2010	18.37	18.50	18.15	18.36
4563	NYSE	MSB	Mon, Jul 12, 2010	18.65	18.79	18.06	18.15
4562	NYSE	MSB	Fri, Jul 9, 2010	17.89	18.73	17.59	18.40
4561	NYSE	MSB	Thu, Jul 8, 2010	17.32	17.95	16.54	17.84
4560	NYSE	MSB	Wed, Jul 7, 2010	16.51	17.28	16.11	16.99
4559	NYSE	MSB	Tue, Jul 6, 2010	17.25	17.45	16.11	16.19
4558	NYSE	MSB	Fri, Jul 2, 2010	17.01	17.01	16.21	16.61
4557	NYSE	MSB	Thu, Jul 1, 2010	17.52	17.54	16.04	16.96
4556	NYSE	MSB	Wed, Jun 30, 2010	16.85	17.80	16.64	17.39
4555	NYSE	MSB	Tue, Jun 29, 2010	17.79	18.50	16.50	16.61
4554	NYSE	MSB	Mon, Jun 28, 2010	18.83	18.88	18.13	18.49
4553	NYSE	MSB	Fri, Jun 25, 2010	18.54	19.07	18.32	18.80
4552	NYSE	MSB	Thu, Jun 24, 2010	18.72	19.00	18.46	18.74
4551	NYSE	MSB	Wed, Jun 23, 2010	18.85	19.32	18.40	19.04
4550	NYSE	MSB	Tue, Jun 22, 2010	19.04	19.67	18.92	18.92
4549	NYSE	MSB	Mon, Jun 21, 2010	18.97	20.28	18.79	19.03
4548	NYSE	MSB	Fri, Jun 18, 2010	18.10	19.33	18.10	18.83
4547	NYSE	MSB	Thu, Jun 17, 2010	19.01	19.01	17.84	18.05
4546	NYSE	MSB	Wed, Jun 16, 2010	19.00	19.10	18.79	19.03
4545	NYSE	MSB	Tue, Jun 15, 2010	18.43	19.20	18.40	19.06
4544	NYSE	MSB	Mon, Jun 14, 2010	19.35	19.58	18.30	18.48
4543	NYSE	MSB	Fri, Jun 11, 2010	17.34	19.30	16.99	19.20
4542	NYSE	MSB	Thu, Jun 10, 2010	16.97	17.35	16.58	17.34
4541	NYSE	MSB	Wed, Jun 9, 2010	16.60	17.20	16.14	16.17
4540	NYSE	MSB	Tue, Jun 8, 2010	17.00	17.43	16.23	16.51
4539	NYSE	MSB	Mon, Jun 7, 2010	16.51	18.05	16.51	16.75
4538	NYSE	MSB	Fri, Jun 4, 2010	17.56	17.56	16.50	16.69
4537	NYSE	MSB	Thu, Jun 3, 2010	18.66	18.85	17.75	18.18
4536	NYSE	MSB	Wed, Jun 2, 2010	17.11	18.41	17.11	18.36
4535	NYSE	MSB	Tue, Jun 1, 2010	18.90	18.90	17.06	17.06
4534	NYSE	MSB	Fri, May 28, 2010	19.23	19.47	18.94	19.16
4533	NYSE	MSB	Thu, May 27, 2010	18.20	19.45	18.12	19.43
4532	NYSE	MSB	Wed, May 26, 2010	17.95	18.25	17.05	17.66
4531	NYSE	MSB	Tue, May 25, 2010	17.25	17.60	16.81	17.55
4530	NYSE	MSB	Mon, May 24, 2010	16.31	18.30	16.31	17.77
4529	NYSE	MSB	Fri, May 21, 2010	15.35	16.74	15.30	16.39
4528	NYSE	MSB	Thu, May 20, 2010	16.39	16.60	15.75	15.90
4527	NYSE	MSB	Wed, May 19, 2010	17.32	17.42	16.07	17.01
4526	NYSE	MSB	Tue, May 18, 2010	17.89	18.30	17.06	17.65
4525	NYSE	MSB	Mon, May 17, 2010	18.05	18.38	16.37	17.48
4524	NYSE	MSB	Fri, May 14, 2010	18.75	18.96	17.70	18.13
4523	NYSE	MSB	Thu, May 13, 2010	19.56	19.76	18.53	19.05
4522	NYSE	MSB	Wed, May 12, 2010	19.00	19.89	18.50	19.72
4521	NYSE	MSB	Tue, May 11, 2010	18.26	18.88	18.26	18.62
4520	NYSE	MSB	Mon, May 10, 2010	19.51	19.51	18.20	18.61
4519	NYSE	MSB	Fri, May 7, 2010	18.25	18.75	17.25	17.57
4518	NYSE	MSB	Thu, May 6, 2010	18.77	19.64	16.73	18.63
4517	NYSE	MSB	Wed, May 5, 2010	18.59	19.35	18.06	19.05
4516	NYSE	MSB	Tue, May 4, 2010	19.15	19.56	18.87	18.95
4515	NYSE	MSB	Mon, May 3, 2010	20.30	20.30	18.92	19.50
4514	NYSE	MSB	Fri, Apr 30, 2010	21.03	21.31	19.64	19.80
4513	NYSE	MSB	Thu, Apr 29, 2010	21.60	21.60	21.00	21.12
4512	NYSE	MSB	Wed, Apr 28, 2010	21.36	21.81	21.20	21.30
4511	NYSE	MSB	Tue, Apr 27, 2010	22.69	22.88	21.25	21.29
4510	NYSE	MSB	Mon, Apr 26, 2010	22.95	23.40	22.79	22.91
4509	NYSE	MSB	Fri, Apr 23, 2010	22.05	22.62	21.63	22.60
4508	NYSE	MSB	Thu, Apr 22, 2010	21.04	22.13	21.00	22.08
4507	NYSE	MSB	Wed, Apr 21, 2010	22.12	22.39	21.13	21.24
4506	NYSE	MSB	Tue, Apr 20, 2010	21.55	22.44	21.48	22.07
4505	NYSE	MSB	Mon, Apr 19, 2010	20.35	21.55	20.35	21.38
4504	NYSE	MSB	Fri, Apr 16, 2010	22.00	22.00	18.59	20.74
4503	NYSE	MSB	Thu, Apr 15, 2010	24.35	24.75	23.80	23.90
4502	NYSE	MSB	Wed, Apr 14, 2010	24.48	24.75	24.16	24.67
4501	NYSE	MSB	Tue, Apr 13, 2010	23.49	24.39	23.40	23.96
4500	NYSE	MSB	Mon, Apr 12, 2010	24.38	25.11	23.22	23.50
4499	NYSE	MSB	Fri, Apr 9, 2010	25.59	25.79	22.14	24.55
4498	NYSE	MSB	Thu, Apr 8, 2010	27.00	27.00	25.73	25.81
4497	NYSE	MSB	Wed, Apr 7, 2010	27.00	27.00	26.51	26.77
4496	NYSE	MSB	Tue, Apr 6, 2010	26.31	27.22	26.21	26.66
4495	NYSE	MSB	Mon, Apr 5, 2010	25.76	26.39	25.76	26.20
4494	NYSE	MSB	Thu, Apr 1, 2010	24.91	25.94	24.87	25.73
4493	NYSE	MSB	Wed, Mar 31, 2010	24.74	25.41	24.24	24.46
4492	NYSE	MSB	Tue, Mar 30, 2010	24.55	24.58	23.85	24.57
4491	NYSE	MSB	Mon, Mar 29, 2010	23.62	24.48	23.16	24.33
4490	NYSE	MSB	Fri, Mar 26, 2010	23.56	24.23	23.18	23.25
4489	NYSE	MSB	Thu, Mar 25, 2010	23.77	24.29	22.63	23.16
4488	NYSE	MSB	Wed, Mar 24, 2010	23.26	24.00	23.01	23.46
4487	NYSE	MSB	Tue, Mar 23, 2010	22.18	23.20	21.77	23.07
4486	NYSE	MSB	Mon, Mar 22, 2010	20.83	22.29	20.12	22.20
4485	NYSE	MSB	Fri, Mar 19, 2010	22.24	22.42	20.78	21.15
4484	NYSE	MSB	Thu, Mar 18, 2010	22.83	23.28	22.23	22.32
4483	NYSE	MSB	Wed, Mar 17, 2010	23.51	24.69	22.78	23.05
4482	NYSE	MSB	Tue, Mar 16, 2010	22.24	23.50	22.01	23.50
4481	NYSE	MSB	Mon, Mar 15, 2010	21.75	22.24	21.33	22.05
4480	NYSE	MSB	Fri, Mar 12, 2010	21.65	22.00	21.60	21.99
4479	NYSE	MSB	Thu, Mar 11, 2010	21.51	21.84	21.21	21.59
4478	NYSE	MSB	Wed, Mar 10, 2010	21.37	22.25	21.15	21.41
4477	NYSE	MSB	Tue, Mar 9, 2010	20.45	21.19	20.37	21.04
4476	NYSE	MSB	Mon, Mar 8, 2010	19.82	20.45	19.54	20.45
4475	NYSE	MSB	Fri, Mar 5, 2010	19.14	19.72	19.05	19.53
4474	NYSE	MSB	Thu, Mar 4, 2010	19.40	19.40	18.70	19.01
4473	NYSE	MSB	Wed, Mar 3, 2010	19.73	19.73	18.86	19.20
4472	NYSE	MSB	Tue, Mar 2, 2010	20.39	20.39	19.57	19.68
4471	NYSE	MSB	Mon, Mar 1, 2010	19.20	20.00	18.95	19.70
4470	NYSE	MSB	Fri, Feb 26, 2010	18.98	19.50	18.66	19.14
4469	NYSE	MSB	Thu, Feb 25, 2010	19.05	19.05	18.33	18.87
4468	NYSE	MSB	Wed, Feb 24, 2010	18.55	19.10	18.24	19.00
4467	NYSE	MSB	Tue, Feb 23, 2010	18.86	18.95	18.00	18.75
4466	NYSE	MSB	Mon, Feb 22, 2010	17.93	19.10	17.90	18.87
4465	NYSE	MSB	Fri, Feb 19, 2010	16.70	17.57	16.70	17.49
4464	NYSE	MSB	Thu, Feb 18, 2010	16.20	16.82	15.74	16.74
4463	NYSE	MSB	Wed, Feb 17, 2010	16.19	16.19	15.41	16.05
4462	NYSE	MSB	Tue, Feb 16, 2010	15.45	15.96	15.21	15.94
4461	NYSE	MSB	Fri, Feb 12, 2010	15.02	15.20	14.91	15.14
4460	NYSE	MSB	Thu, Feb 11, 2010	14.76	15.36	14.71	15.23
4459	NYSE	MSB	Wed, Feb 10, 2010	14.52	14.98	14.32	14.72
4458	NYSE	MSB	Tue, Feb 9, 2010	13.90	14.46	13.78	14.30
4457	NYSE	MSB	Mon, Feb 8, 2010	13.81	13.81	13.20	13.47
4456	NYSE	MSB	Fri, Feb 5, 2010	13.61	13.73	12.45	13.51
4455	NYSE	MSB	Thu, Feb 4, 2010	14.73	14.98	13.70	13.78
4454	NYSE	MSB	Wed, Feb 3, 2010	14.63	14.87	14.46	14.86
4453	NYSE	MSB	Tue, Feb 2, 2010	14.52	14.75	14.35	14.69
4452	NYSE	MSB	Mon, Feb 1, 2010	14.17	14.31	13.91	14.31
4451	NYSE	MSB	Fri, Jan 29, 2010	14.32	14.53	13.57	13.82
4450	NYSE	MSB	Thu, Jan 28, 2010	14.85	14.85	13.70	13.87
4449	NYSE	MSB	Wed, Jan 27, 2010	15.35	15.35	13.88	14.52
4448	NYSE	MSB	Tue, Jan 26, 2010	15.55	15.76	15.41	15.56
4447	NYSE	MSB	Mon, Jan 25, 2010	15.50	15.63	15.25	15.60
4446	NYSE	MSB	Fri, Jan 22, 2010	15.29	15.69	15.08	15.25
4445	NYSE	MSB	Thu, Jan 21, 2010	15.22	15.50	14.93	15.25
4444	NYSE	MSB	Wed, Jan 20, 2010	15.15	15.44	15.10	15.20
4443	NYSE	MSB	Tue, Jan 19, 2010	14.79	15.99	14.44	15.00
4442	NYSE	MSB	Fri, Jan 15, 2010	13.73	14.47	13.73	14.35
4441	NYSE	MSB	Thu, Jan 14, 2010	13.80	13.97	13.70	13.79
4440	NYSE	MSB	Wed, Jan 13, 2010	13.70	13.97	13.59	13.81
4439	NYSE	MSB	Tue, Jan 12, 2010	13.96	13.96	13.50	13.61
4438	NYSE	MSB	Mon, Jan 11, 2010	13.54	14.44	13.54	14.13
4437	NYSE	MSB	Fri, Jan 8, 2010	14.05	14.42	14.00	14.09
4436	NYSE	MSB	Thu, Jan 7, 2010	13.89	14.14	13.80	14.05
4435	NYSE	MSB	Wed, Jan 6, 2010	13.08	14.00	13.08	13.98
4434	NYSE	MSB	Tue, Jan 5, 2010	13.32	13.33	13.10	13.10
4433	NYSE	MSB	Mon, Jan 4, 2010	12.76	13.44	12.76	13.32
4432	NYSE	MSB	Thu, Dec 31, 2009	12.67	13.30	12.43	12.80
4431	NYSE	MSB	Wed, Dec 30, 2009	13.05	13.41	12.89	13.15
4430	NYSE	MSB	Tue, Dec 29, 2009	13.55	13.68	13.12	13.31
4429	NYSE	MSB	Mon, Dec 28, 2009	13.08	13.94	13.08	13.49
4428	NYSE	MSB	Thu, Dec 24, 2009	12.45	12.98	12.30	12.97
4427	NYSE	MSB	Wed, Dec 23, 2009	12.20	12.49	12.20	12.45
4426	NYSE	MSB	Tue, Dec 22, 2009	11.99	12.19	11.96	12.07
4425	NYSE	MSB	Mon, Dec 21, 2009	12.12	12.12	11.90	12.03
4424	NYSE	MSB	Fri, Dec 18, 2009	12.00	12.04	11.88	11.90
4423	NYSE	MSB	Thu, Dec 17, 2009	12.01	12.18	11.89	11.92
4422	NYSE	MSB	Wed, Dec 16, 2009	12.21	12.30	12.09	12.13
4421	NYSE	MSB	Tue, Dec 15, 2009	12.09	12.40	12.03	12.21
4420	NYSE	MSB	Mon, Dec 14, 2009	12.24	12.24	11.96	12.18
4419	NYSE	MSB	Fri, Dec 11, 2009	11.88	12.00	11.86	11.95
4418	NYSE	MSB	Thu, Dec 10, 2009	11.88	11.96	11.85	11.93
4417	NYSE	MSB	Wed, Dec 9, 2009	11.89	11.95	11.80	11.88
4416	NYSE	MSB	Tue, Dec 8, 2009	11.80	11.98	11.79	11.80
4415	NYSE	MSB	Mon, Dec 7, 2009	11.76	11.96	11.75	11.80
4414	NYSE	MSB	Fri, Dec 4, 2009	12.09	12.22	11.71	11.86
4413	NYSE	MSB	Thu, Dec 3, 2009	12.18	12.27	11.93	11.95
4412	NYSE	MSB	Wed, Dec 2, 2009	12.25	12.29	11.83	12.06
4411	NYSE	MSB	Tue, Dec 1, 2009	12.34	12.49	12.15	12.24
4410	NYSE	MSB	Mon, Nov 30, 2009	12.44	12.44	12.00	12.26
4409	NYSE	MSB	Fri, Nov 27, 2009	12.14	12.40	11.74	12.33
4408	NYSE	MSB	Wed, Nov 25, 2009	12.43	12.47	12.24	12.40
4407	NYSE	MSB	Tue, Nov 24, 2009	12.29	12.45	12.03	12.42
4406	NYSE	MSB	Mon, Nov 23, 2009	11.84	12.49	11.84	12.21
4405	NYSE	MSB	Fri, Nov 20, 2009	11.63	11.85	11.51	11.82
4404	NYSE	MSB	Thu, Nov 19, 2009	11.82	11.98	11.61	11.77
4403	NYSE	MSB	Wed, Nov 18, 2009	11.45	11.99	11.45	11.99
4402	NYSE	MSB	Tue, Nov 17, 2009	11.00	11.62	11.00	11.42
4401	NYSE	MSB	Mon, Nov 16, 2009	10.85	11.02	10.85	11.01
4400	NYSE	MSB	Fri, Nov 13, 2009	10.50	10.80	10.50	10.80
4399	NYSE	MSB	Thu, Nov 12, 2009	10.48	10.68	10.26	10.49
4398	NYSE	MSB	Wed, Nov 11, 2009	10.35	10.61	10.35	10.59
4397	NYSE	MSB	Tue, Nov 10, 2009	10.32	10.37	10.15	10.27
4396	NYSE	MSB	Mon, Nov 9, 2009	10.25	10.50	10.25	10.40
4395	NYSE	MSB	Fri, Nov 6, 2009	10.19	10.36	10.15	10.20
4394	NYSE	MSB	Thu, Nov 5, 2009	10.13	10.30	10.01	10.29
4393	NYSE	MSB	Wed, Nov 4, 2009	9.94	10.17	9.90	10.12
4392	NYSE	MSB	Tue, Nov 3, 2009	9.85	10.14	9.76	9.90
4391	NYSE	MSB	Mon, Nov 2, 2009	9.97	10.00	9.68	9.88
4390	NYSE	MSB	Fri, Oct 30, 2009	10.05	10.23	9.69	10.00
4389	NYSE	MSB	Thu, Oct 29, 2009	9.70	10.17	9.66	10.10
4388	NYSE	MSB	Wed, Oct 28, 2009	10.35	10.35	9.60	9.65
4387	NYSE	MSB	Tue, Oct 27, 2009	10.51	10.87	10.27	10.43
4386	NYSE	MSB	Mon, Oct 26, 2009	10.62	10.99	10.25	10.56
4385	NYSE	MSB	Fri, Oct 23, 2009	10.96	10.99	10.60	10.62
4384	NYSE	MSB	Thu, Oct 22, 2009	11.16	11.25	10.82	10.95
4383	NYSE	MSB	Wed, Oct 21, 2009	11.07	11.32	11.00	11.16
4382	NYSE	MSB	Tue, Oct 20, 2009	11.21	11.27	10.81	10.96
4381	NYSE	MSB	Mon, Oct 19, 2009	11.20	11.20	10.71	11.12
4380	NYSE	MSB	Fri, Oct 16, 2009	10.86	11.10	10.62	11.04
4379	NYSE	MSB	Thu, Oct 15, 2009	10.88	11.09	10.55	10.90
4378	NYSE	MSB	Wed, Oct 14, 2009	10.80	10.95	10.44	10.95
4377	NYSE	MSB	Tue, Oct 13, 2009	10.49	10.80	10.43	10.70
4376	NYSE	MSB	Mon, Oct 12, 2009	10.20	10.54	10.20	10.27
4375	NYSE	MSB	Fri, Oct 9, 2009	10.12	10.20	10.11	10.18
4374	NYSE	MSB	Thu, Oct 8, 2009	9.99	10.20	9.99	10.09
4373	NYSE	MSB	Wed, Oct 7, 2009	10.12	10.12	9.96	10.09
4372	NYSE	MSB	Tue, Oct 6, 2009	10.02	10.19	9.90	10.08
4371	NYSE	MSB	Mon, Oct 5, 2009	9.97	10.05	9.93	10.00
4370	NYSE	MSB	Fri, Oct 2, 2009	10.00	10.17	9.85	10.00
4369	NYSE	MSB	Thu, Oct 1, 2009	10.13	10.20	9.90	10.05
4368	NYSE	MSB	Wed, Sep 30, 2009	10.09	10.27	10.01	10.15
4367	NYSE	MSB	Tue, Sep 29, 2009	10.09	10.25	9.96	10.13
4366	NYSE	MSB	Mon, Sep 28, 2009	10.03	10.21	10.03	10.12
4365	NYSE	MSB	Fri, Sep 25, 2009	9.96	10.43	9.85	10.10
4364	NYSE	MSB	Thu, Sep 24, 2009	10.16	10.33	9.83	10.08
4363	NYSE	MSB	Wed, Sep 23, 2009	10.40	10.40	10.07	10.11
4362	NYSE	MSB	Tue, Sep 22, 2009	10.10	10.49	10.09	10.26
4361	NYSE	MSB	Mon, Sep 21, 2009	10.07	10.20	9.84	10.13
4360	NYSE	MSB	Fri, Sep 18, 2009	9.99	10.13	9.97	10.09
4359	NYSE	MSB	Thu, Sep 17, 2009	10.23	10.29	9.69	10.00
4358	NYSE	MSB	Wed, Sep 16, 2009	10.40	10.48	10.19	10.33
4357	NYSE	MSB	Tue, Sep 15, 2009	10.07	10.50	10.03	10.37
4356	NYSE	MSB	Mon, Sep 14, 2009	10.01	10.18	9.87	10.10
4355	NYSE	MSB	Fri, Sep 11, 2009	9.38	10.14	9.38	10.03
4354	NYSE	MSB	Thu, Sep 10, 2009	9.72	9.72	9.27	9.38
4353	NYSE	MSB	Wed, Sep 9, 2009	9.25	9.66	9.12	9.48
4352	NYSE	MSB	Tue, Sep 8, 2009	8.84	9.23	8.76	9.15
4351	NYSE	MSB	Fri, Sep 4, 2009	8.75	8.93	8.50	8.85
4350	NYSE	MSB	Thu, Sep 3, 2009	8.72	8.92	8.50	8.79
4349	NYSE	MSB	Wed, Sep 2, 2009	8.99	8.99	8.55	8.60
4348	NYSE	MSB	Tue, Sep 1, 2009	9.08	9.18	8.78	8.79
4347	NYSE	MSB	Mon, Aug 31, 2009	9.26	9.51	9.05	9.10
4346	NYSE	MSB	Fri, Aug 28, 2009	9.20	9.40	9.11	9.40
4345	NYSE	MSB	Thu, Aug 27, 2009	9.48	9.64	9.07	9.20
4344	NYSE	MSB	Wed, Aug 26, 2009	9.48	9.66	9.42	9.53
4343	NYSE	MSB	Tue, Aug 25, 2009	9.74	9.75	9.41	9.43
4342	NYSE	MSB	Mon, Aug 24, 2009	9.76	9.82	9.64	9.73
4341	NYSE	MSB	Fri, Aug 21, 2009	9.42	9.95	9.35	9.75
4340	NYSE	MSB	Thu, Aug 20, 2009	9.63	9.74	9.37	9.39
4339	NYSE	MSB	Wed, Aug 19, 2009	9.41	9.74	9.35	9.74
4338	NYSE	MSB	Tue, Aug 18, 2009	9.47	9.81	9.41	9.52
4337	NYSE	MSB	Mon, Aug 17, 2009	10.08	10.08	9.25	9.42
4336	NYSE	MSB	Fri, Aug 14, 2009	10.42	10.55	10.01	10.34
4335	NYSE	MSB	Thu, Aug 13, 2009	10.56	10.69	10.38	10.56
4334	NYSE	MSB	Wed, Aug 12, 2009	10.01	10.40	10.01	10.29
4333	NYSE	MSB	Tue, Aug 11, 2009	9.89	10.25	9.89	10.05
4332	NYSE	MSB	Mon, Aug 10, 2009	10.00	10.36	10.00	10.01
4331	NYSE	MSB	Fri, Aug 7, 2009	10.06	10.49	10.06	10.16
4330	NYSE	MSB	Thu, Aug 6, 2009	10.04	10.04	9.90	10.00
4329	NYSE	MSB	Wed, Aug 5, 2009	10.00	10.17	9.90	10.04
4328	NYSE	MSB	Tue, Aug 4, 2009	10.54	10.65	10.06	10.25
4327	NYSE	MSB	Mon, Aug 3, 2009	10.90	11.00	10.43	10.55
4326	NYSE	MSB	Fri, Jul 31, 2009	10.37	10.98	10.02	10.87
4325	NYSE	MSB	Thu, Jul 30, 2009	9.56	10.34	9.52	10.25
4324	NYSE	MSB	Wed, Jul 29, 2009	9.51	9.65	9.29	9.54
4323	NYSE	MSB	Tue, Jul 28, 2009	9.53	9.74	9.40	9.65
4322	NYSE	MSB	Mon, Jul 27, 2009	9.13	9.65	9.08	9.64
4321	NYSE	MSB	Fri, Jul 24, 2009	9.55	9.59	9.11	9.40
4320	NYSE	MSB	Thu, Jul 23, 2009	9.13	9.86	9.11	9.47
4319	NYSE	MSB	Wed, Jul 22, 2009	9.10	9.18	8.85	9.09
4318	NYSE	MSB	Tue, Jul 21, 2009	8.68	9.20	8.66	9.00
4317	NYSE	MSB	Mon, Jul 20, 2009	9.36	9.36	8.00	8.89
4316	NYSE	MSB	Fri, Jul 17, 2009	10.48	10.68	10.25	10.47
4315	NYSE	MSB	Thu, Jul 16, 2009	10.51	10.59	10.19	10.50
4314	NYSE	MSB	Wed, Jul 15, 2009	10.70	10.98	10.18	10.50
4313	NYSE	MSB	Tue, Jul 14, 2009	10.60	10.60	10.20	10.39
4312	NYSE	MSB	Mon, Jul 13, 2009	10.09	10.51	9.95	10.42
4311	NYSE	MSB	Fri, Jul 10, 2009	10.00	10.10	9.77	9.93
4310	NYSE	MSB	Thu, Jul 9, 2009	9.77	10.24	9.77	9.91
4309	NYSE	MSB	Wed, Jul 8, 2009	10.14	10.16	9.59	9.69
4308	NYSE	MSB	Tue, Jul 7, 2009	10.42	10.42	10.07	10.18
4307	NYSE	MSB	Mon, Jul 6, 2009	10.59	10.92	10.07	10.48
4306	NYSE	MSB	Thu, Jul 2, 2009	11.03	11.33	10.73	11.03
4305	NYSE	MSB	Wed, Jul 1, 2009	11.07	11.45	11.06	11.22
4304	NYSE	MSB	Tue, Jun 30, 2009	11.15	11.16	10.62	11.10
4303	NYSE	MSB	Mon, Jun 29, 2009	11.78	11.78	11.05	11.12
4302	NYSE	MSB	Fri, Jun 26, 2009	11.38	11.63	11.12	11.63
4301	NYSE	MSB	Thu, Jun 25, 2009	10.31	11.19	10.29	11.19
4300	NYSE	MSB	Wed, Jun 24, 2009	9.79	10.59	9.79	10.29
4299	NYSE	MSB	Tue, Jun 23, 2009	10.05	10.25	9.46	9.78
4298	NYSE	MSB	Mon, Jun 22, 2009	11.60	11.65	10.00	10.01
4297	NYSE	MSB	Fri, Jun 19, 2009	11.40	11.97	11.33	11.77
4296	NYSE	MSB	Thu, Jun 18, 2009	11.10	11.45	10.44	11.26
4295	NYSE	MSB	Wed, Jun 17, 2009	10.51	10.82	10.00	10.77
4294	NYSE	MSB	Tue, Jun 16, 2009	11.21	11.40	10.63	10.63
4293	NYSE	MSB	Mon, Jun 15, 2009	11.64	11.64	10.87	11.23
4292	NYSE	MSB	Fri, Jun 12, 2009	11.54	12.12	11.44	11.50
4291	NYSE	MSB	Thu, Jun 11, 2009	11.40	11.97	10.80	11.86
4290	NYSE	MSB	Wed, Jun 10, 2009	12.26	12.26	11.06	11.35
4289	NYSE	MSB	Tue, Jun 9, 2009	11.83	12.49	11.80	11.96
4288	NYSE	MSB	Mon, Jun 8, 2009	12.95	13.00	11.78	11.80
4287	NYSE	MSB	Fri, Jun 5, 2009	13.02	13.40	12.80	12.98
4286	NYSE	MSB	Thu, Jun 4, 2009	12.00	13.05	12.00	13.02
4285	NYSE	MSB	Wed, Jun 3, 2009	12.96	12.96	11.89	12.02
4284	NYSE	MSB	Tue, Jun 2, 2009	12.99	13.20	12.75	12.99
4283	NYSE	MSB	Mon, Jun 1, 2009	12.44	13.16	12.36	13.09
4282	NYSE	MSB	Fri, May 29, 2009	12.32	12.45	12.08	12.44
4281	NYSE	MSB	Thu, May 28, 2009	12.44	12.44	11.60	12.11
4280	NYSE	MSB	Wed, May 27, 2009	12.35	12.40	11.91	12.12
4279	NYSE	MSB	Tue, May 26, 2009	11.66	12.30	11.25	12.29
4278	NYSE	MSB	Fri, May 22, 2009	12.12	12.12	11.57	11.75
4277	NYSE	MSB	Thu, May 21, 2009	11.81	11.99	11.50	11.74
4276	NYSE	MSB	Wed, May 20, 2009	11.52	12.50	11.44	11.81
4275	NYSE	MSB	Tue, May 19, 2009	10.84	11.45	10.74	11.38
4274	NYSE	MSB	Mon, May 18, 2009	10.27	10.92	10.17	10.91
4273	NYSE	MSB	Fri, May 15, 2009	9.54	10.29	9.54	10.15
4272	NYSE	MSB	Thu, May 14, 2009	9.51	10.00	8.31	9.50
4271	NYSE	MSB	Wed, May 13, 2009	10.74	10.75	9.33	9.58
4270	NYSE	MSB	Tue, May 12, 2009	10.81	10.81	10.00	10.62
4269	NYSE	MSB	Mon, May 11, 2009	10.74	10.99	10.50	10.84
4268	NYSE	MSB	Fri, May 8, 2009	10.50	10.89	9.99	10.89
4267	NYSE	MSB	Thu, May 7, 2009	10.80	10.91	9.93	9.97
4266	NYSE	MSB	Wed, May 6, 2009	10.31	10.74	10.21	10.58
4265	NYSE	MSB	Tue, May 5, 2009	10.29	10.29	9.78	10.22
4264	NYSE	MSB	Mon, May 4, 2009	9.66	10.20	9.66	10.15
4263	NYSE	MSB	Fri, May 1, 2009	9.69	9.94	9.60	9.65
4262	NYSE	MSB	Thu, Apr 30, 2009	9.59	9.90	9.56	9.69
4261	NYSE	MSB	Wed, Apr 29, 2009	9.64	9.70	9.28	9.55
4260	NYSE	MSB	Tue, Apr 28, 2009	9.25	9.40	8.74	9.27
4259	NYSE	MSB	Mon, Apr 27, 2009	9.49	9.82	9.10	9.75
4258	NYSE	MSB	Fri, Apr 24, 2009	9.10	9.76	8.75	9.29
4257	NYSE	MSB	Thu, Apr 23, 2009	8.85	9.25	8.65	9.04
4256	NYSE	MSB	Wed, Apr 22, 2009	8.51	9.09	8.50	8.80
4255	NYSE	MSB	Tue, Apr 21, 2009	8.25	8.73	8.25	8.54
4254	NYSE	MSB	Mon, Apr 20, 2009	8.72	8.75	8.00	8.40
4253	NYSE	MSB	Fri, Apr 17, 2009	7.50	8.60	7.48	8.57
4252	NYSE	MSB	Thu, Apr 16, 2009	7.35	7.57	7.30	7.44
4251	NYSE	MSB	Wed, Apr 15, 2009	7.53	7.53	7.36	7.39
4250	NYSE	MSB	Tue, Apr 14, 2009	7.47	7.80	7.25	7.43
4249	NYSE	MSB	Mon, Apr 13, 2009	7.49	7.69	7.31	7.47
4248	NYSE	MSB	Thu, Apr 9, 2009	7.49	7.84	7.49	7.50
4247	NYSE	MSB	Wed, Apr 8, 2009	7.11	7.49	7.11	7.43
4246	NYSE	MSB	Tue, Apr 7, 2009	7.95	7.95	7.27	7.33
4245	NYSE	MSB	Mon, Apr 6, 2009	8.20	8.20	7.45	7.84
4244	NYSE	MSB	Fri, Apr 3, 2009	8.29	8.29	7.86	8.20
4243	NYSE	MSB	Thu, Apr 2, 2009	7.85	8.45	7.85	8.29
4242	NYSE	MSB	Wed, Apr 1, 2009	7.53	7.82	7.29	7.76
4241	NYSE	MSB	Tue, Mar 31, 2009	7.31	7.51	7.12	7.41
4240	NYSE	MSB	Mon, Mar 30, 2009	7.65	7.67	7.00	7.10
4239	NYSE	MSB	Fri, Mar 27, 2009	8.32	8.32	7.55	7.93
4238	NYSE	MSB	Thu, Mar 26, 2009	7.75	7.93	7.56	7.69
4237	NYSE	MSB	Wed, Mar 25, 2009	7.52	7.91	7.31	7.51
4236	NYSE	MSB	Tue, Mar 24, 2009	7.51	7.70	7.00	7.32
4235	NYSE	MSB	Mon, Mar 23, 2009	6.96	8.00	6.93	7.80
4234	NYSE	MSB	Fri, Mar 20, 2009	7.25	7.25	6.51	6.71
4233	NYSE	MSB	Thu, Mar 19, 2009	7.44	7.70	7.00	7.22
4232	NYSE	MSB	Wed, Mar 18, 2009	6.40	7.01	6.32	6.84
4231	NYSE	MSB	Tue, Mar 17, 2009	6.50	6.50	6.10	6.40
4230	NYSE	MSB	Mon, Mar 16, 2009	6.56	6.93	6.37	6.41
4229	NYSE	MSB	Fri, Mar 13, 2009	6.98	7.00	6.52	6.54
4228	NYSE	MSB	Thu, Mar 12, 2009	6.05	6.89	5.80	6.84
4227	NYSE	MSB	Wed, Mar 11, 2009	6.30	6.50	5.82	6.09
4226	NYSE	MSB	Tue, Mar 10, 2009	5.57	6.50	5.57	6.45
4225	NYSE	MSB	Mon, Mar 9, 2009	5.78	6.10	5.10	5.30
4224	NYSE	MSB	Fri, Mar 6, 2009	6.17	6.17	5.60	5.97
4223	NYSE	MSB	Thu, Mar 5, 2009	6.10	6.40	5.86	6.15
4222	NYSE	MSB	Wed, Mar 4, 2009	5.79	6.25	5.43	6.02
4221	NYSE	MSB	Tue, Mar 3, 2009	6.44	6.44	5.00	5.91
4220	NYSE	MSB	Mon, Mar 2, 2009	6.96	7.14	6.01	6.25
4219	NYSE	MSB	Fri, Feb 27, 2009	7.01	7.60	6.97	7.06
4218	NYSE	MSB	Thu, Feb 26, 2009	7.23	7.85	6.90	6.94
4217	NYSE	MSB	Wed, Feb 25, 2009	7.50	7.50	6.98	7.16
4216	NYSE	MSB	Tue, Feb 24, 2009	6.65	7.70	6.18	7.65
4215	NYSE	MSB	Mon, Feb 23, 2009	7.21	7.47	6.22	6.52
4214	NYSE	MSB	Fri, Feb 20, 2009	7.79	7.83	7.00	7.29
4213	NYSE	MSB	Thu, Feb 19, 2009	8.00	8.05	7.79	7.82
4212	NYSE	MSB	Wed, Feb 18, 2009	8.00	8.00	7.79	7.96
4211	NYSE	MSB	Tue, Feb 17, 2009	8.09	8.09	7.79	7.79
4210	NYSE	MSB	Fri, Feb 13, 2009	8.00	8.11	7.80	7.87
4209	NYSE	MSB	Thu, Feb 12, 2009	8.20	8.20	7.95	8.00
4208	NYSE	MSB	Wed, Feb 11, 2009	8.65	8.65	7.89	8.24
4207	NYSE	MSB	Tue, Feb 10, 2009	8.70	8.74	8.30	8.47
4206	NYSE	MSB	Mon, Feb 9, 2009	8.73	8.85	8.60	8.74
4205	NYSE	MSB	Fri, Feb 6, 2009	8.58	8.89	8.49	8.85
4204	NYSE	MSB	Thu, Feb 5, 2009	8.83	8.83	8.33	8.63
4203	NYSE	MSB	Wed, Feb 4, 2009	9.43	9.44	8.80	8.84
4202	NYSE	MSB	Tue, Feb 3, 2009	8.70	9.24	8.60	9.11
4201	NYSE	MSB	Mon, Feb 2, 2009	8.36	8.66	8.25	8.62
4200	NYSE	MSB	Fri, Jan 30, 2009	8.63	8.79	8.40	8.51
4199	NYSE	MSB	Thu, Jan 29, 2009	9.10	9.30	8.70	8.70
4198	NYSE	MSB	Wed, Jan 28, 2009	8.98	9.41	8.90	9.19
4197	NYSE	MSB	Tue, Jan 27, 2009	9.27	9.28	8.76	9.09
4196	NYSE	MSB	Mon, Jan 26, 2009	9.76	10.10	9.14	9.32
4195	NYSE	MSB	Fri, Jan 23, 2009	9.59	10.25	9.50	9.80
4194	NYSE	MSB	Thu, Jan 22, 2009	9.99	9.99	9.46	9.70
4193	NYSE	MSB	Wed, Jan 21, 2009	10.63	10.63	9.38	9.99
4192	NYSE	MSB	Tue, Jan 20, 2009	10.71	10.84	9.50	9.84
4191	NYSE	MSB	Fri, Jan 16, 2009	11.25	11.44	10.55	11.03
4190	NYSE	MSB	Thu, Jan 15, 2009	10.16	11.35	9.50	11.25
4189	NYSE	MSB	Wed, Jan 14, 2009	11.45	11.45	10.09	10.32
4188	NYSE	MSB	Tue, Jan 13, 2009	11.05	12.14	11.01	11.40
4187	NYSE	MSB	Mon, Jan 12, 2009	12.10	12.14	11.25	11.30
4186	NYSE	MSB	Fri, Jan 9, 2009	11.54	12.13	11.50	11.79
4185	NYSE	MSB	Thu, Jan 8, 2009	11.56	11.85	11.00	11.75
4184	NYSE	MSB	Wed, Jan 7, 2009	11.63	12.20	11.50	11.83
4183	NYSE	MSB	Tue, Jan 6, 2009	11.46	12.00	11.45	11.95
4182	NYSE	MSB	Mon, Jan 5, 2009	10.09	11.57	9.85	11.45
4181	NYSE	MSB	Fri, Jan 2, 2009	8.93	9.88	8.76	9.82
4180	NYSE	MSB	Wed, Dec 31, 2008	8.83	8.93	8.26	8.67
4179	NYSE	MSB	Tue, Dec 30, 2008	8.03	8.73	8.00	8.60
4178	NYSE	MSB	Mon, Dec 29, 2008	8.46	8.89	8.01	8.01
4177	NYSE	MSB	Fri, Dec 26, 2008	8.58	8.85	8.37	8.46
4176	NYSE	MSB	Wed, Dec 24, 2008	8.04	8.57	8.04	8.36
4175	NYSE	MSB	Tue, Dec 23, 2008	8.49	8.60	8.02	8.12
4174	NYSE	MSB	Mon, Dec 22, 2008	8.72	9.00	8.00	8.49
4173	NYSE	MSB	Fri, Dec 19, 2008	9.23	9.68	8.72	8.72
4172	NYSE	MSB	Thu, Dec 18, 2008	9.30	9.65	8.82	9.44
4171	NYSE	MSB	Wed, Dec 17, 2008	9.46	9.46	8.65	9.17
4170	NYSE	MSB	Tue, Dec 16, 2008	9.05	9.41	8.51	8.86
4169	NYSE	MSB	Mon, Dec 15, 2008	9.74	10.11	8.70	8.80
4168	NYSE	MSB	Fri, Dec 12, 2008	9.03	10.00	9.03	9.70
4167	NYSE	MSB	Thu, Dec 11, 2008	9.29	10.11	9.00	9.54
4166	NYSE	MSB	Wed, Dec 10, 2008	8.94	9.30	8.90	9.20
4165	NYSE	MSB	Tue, Dec 9, 2008	8.75	9.25	8.54	8.85
4164	NYSE	MSB	Mon, Dec 8, 2008	7.85	9.25	7.85	8.70
4163	NYSE	MSB	Fri, Dec 5, 2008	8.50	8.50	7.80	7.80
4162	NYSE	MSB	Thu, Dec 4, 2008	7.81	8.55	7.81	7.87
4161	NYSE	MSB	Wed, Dec 3, 2008	8.15	8.50	7.85	7.91
4160	NYSE	MSB	Tue, Dec 2, 2008	8.74	8.74	8.01	8.13
4159	NYSE	MSB	Mon, Dec 1, 2008	8.63	9.50	7.80	7.80
4158	NYSE	MSB	Fri, Nov 28, 2008	8.75	9.63	8.50	8.64
4157	NYSE	MSB	Wed, Nov 26, 2008	8.77	8.91	7.93	8.91
4156	NYSE	MSB	Tue, Nov 25, 2008	8.42	8.87	7.65	8.12
4155	NYSE	MSB	Mon, Nov 24, 2008	7.80	8.42	7.49	8.42
4154	NYSE	MSB	Fri, Nov 21, 2008	7.24	7.87	6.88	7.31
4153	NYSE	MSB	Thu, Nov 20, 2008	8.50	8.61	6.82	6.98
4152	NYSE	MSB	Wed, Nov 19, 2008	9.45	9.85	8.50	8.54
4151	NYSE	MSB	Tue, Nov 18, 2008	9.50	9.50	8.75	9.10
4150	NYSE	MSB	Mon, Nov 17, 2008	8.89	10.12	8.69	9.26
4149	NYSE	MSB	Fri, Nov 14, 2008	9.50	10.00	8.79	8.89
4148	NYSE	MSB	Thu, Nov 13, 2008	9.74	9.74	8.50	9.35
4147	NYSE	MSB	Wed, Nov 12, 2008	9.90	9.98	9.31	9.54
4146	NYSE	MSB	Tue, Nov 11, 2008	11.00	11.00	9.79	9.95
4145	NYSE	MSB	Mon, Nov 10, 2008	11.61	12.75	10.79	11.13
4144	NYSE	MSB	Fri, Nov 7, 2008	11.00	11.46	10.74	10.95
4143	NYSE	MSB	Thu, Nov 6, 2008	12.14	12.27	11.00	11.11
4142	NYSE	MSB	Wed, Nov 5, 2008	13.52	13.52	12.00	12.01
4141	NYSE	MSB	Tue, Nov 4, 2008	12.58	13.54	12.56	12.96
4140	NYSE	MSB	Mon, Nov 3, 2008	13.84	13.84	12.36	12.68
4139	NYSE	MSB	Fri, Oct 31, 2008	12.90	13.45	11.68	13.44
4138	NYSE	MSB	Thu, Oct 30, 2008	13.14	13.14	11.38	12.52
4137	NYSE	MSB	Wed, Oct 29, 2008	11.56	12.49	11.55	12.32
4136	NYSE	MSB	Tue, Oct 28, 2008	11.85	13.19	10.55	11.34
4135	NYSE	MSB	Mon, Oct 27, 2008	13.99	13.99	13.00	13.36
4134	NYSE	MSB	Fri, Oct 24, 2008	13.15	13.50	12.85	13.40
4133	NYSE	MSB	Thu, Oct 23, 2008	14.86	15.15	13.49	13.67
4132	NYSE	MSB	Wed, Oct 22, 2008	16.36	16.36	14.36	14.86
4131	NYSE	MSB	Tue, Oct 21, 2008	15.68	16.10	15.38	15.38
4130	NYSE	MSB	Mon, Oct 20, 2008	16.03	16.96	15.55	15.85
4129	NYSE	MSB	Fri, Oct 17, 2008	13.89	16.20	13.89	15.18
4128	NYSE	MSB	Thu, Oct 16, 2008	13.49	13.90	12.52	13.45
4127	NYSE	MSB	Wed, Oct 15, 2008	14.50	15.00	12.74	12.75
4126	NYSE	MSB	Tue, Oct 14, 2008	14.99	16.19	14.52	14.78
4125	NYSE	MSB	Mon, Oct 13, 2008	12.85	14.95	12.27	14.30
4124	NYSE	MSB	Fri, Oct 10, 2008	11.51	12.27	10.50	11.37
4123	NYSE	MSB	Thu, Oct 9, 2008	14.10	14.31	11.76	12.50
4122	NYSE	MSB	Wed, Oct 8, 2008	12.91	13.56	10.97	13.46
4121	NYSE	MSB	Tue, Oct 7, 2008	16.50	16.98	13.00	13.23
4120	NYSE	MSB	Mon, Oct 6, 2008	16.84	16.84	13.48	16.00
4119	NYSE	MSB	Fri, Oct 3, 2008	17.50	18.11	16.25	16.84
4118	NYSE	MSB	Thu, Oct 2, 2008	18.82	18.82	17.11	17.11
4117	NYSE	MSB	Wed, Oct 1, 2008	19.22	19.82	18.58	18.94
4116	NYSE	MSB	Tue, Sep 30, 2008	17.96	19.72	17.96	19.35
4115	NYSE	MSB	Mon, Sep 29, 2008	20.37	20.80	17.54	18.05
4114	NYSE	MSB	Fri, Sep 26, 2008	21.77	22.04	20.08	21.02
4113	NYSE	MSB	Thu, Sep 25, 2008	21.21	22.25	20.88	21.58
4112	NYSE	MSB	Wed, Sep 24, 2008	22.37	22.37	21.00	21.33
4111	NYSE	MSB	Tue, Sep 23, 2008	22.65	22.73	20.75	21.73
4110	NYSE	MSB	Mon, Sep 22, 2008	24.93	24.93	22.75	22.75
4109	NYSE	MSB	Fri, Sep 19, 2008	20.51	24.71	20.51	24.71
4108	NYSE	MSB	Thu, Sep 18, 2008	20.01	20.70	19.00	20.35
4107	NYSE	MSB	Wed, Sep 17, 2008	20.26	21.00	20.01	20.60
4106	NYSE	MSB	Tue, Sep 16, 2008	20.00	21.40	20.00	20.99
4105	NYSE	MSB	Mon, Sep 15, 2008	23.22	23.22	20.60	21.40
4104	NYSE	MSB	Fri, Sep 12, 2008	22.47	23.09	22.20	22.99
4103	NYSE	MSB	Thu, Sep 11, 2008	20.90	22.60	20.60	22.20
4102	NYSE	MSB	Wed, Sep 10, 2008	20.21	21.83	20.20	21.03
4101	NYSE	MSB	Tue, Sep 9, 2008	22.85	22.85	18.70	20.21
4100	NYSE	MSB	Mon, Sep 8, 2008	25.70	25.70	22.64	22.92
4099	NYSE	MSB	Fri, Sep 5, 2008	23.35	24.00	22.70	23.93
4098	NYSE	MSB	Thu, Sep 4, 2008	24.38	24.49	23.27	23.27
4097	NYSE	MSB	Wed, Sep 3, 2008	24.82	25.02	24.01	24.11
4096	NYSE	MSB	Tue, Sep 2, 2008	26.21	26.21	24.28	24.85
4095	NYSE	MSB	Fri, Aug 29, 2008	26.25	26.43	25.87	25.96
4094	NYSE	MSB	Thu, Aug 28, 2008	25.94	26.46	25.30	26.01
4093	NYSE	MSB	Wed, Aug 27, 2008	25.08	26.00	24.40	25.76
4092	NYSE	MSB	Tue, Aug 26, 2008	25.60	25.75	24.95	25.38
4091	NYSE	MSB	Mon, Aug 25, 2008	25.75	26.50	25.05	25.25
4090	NYSE	MSB	Fri, Aug 22, 2008	27.00	27.00	25.50	25.91
4089	NYSE	MSB	Thu, Aug 21, 2008	27.50	27.50	26.25	27.09
4088	NYSE	MSB	Wed, Aug 20, 2008	26.01	27.00	25.91	26.58
4087	NYSE	MSB	Tue, Aug 19, 2008	24.75	26.00	24.75	25.67
4086	NYSE	MSB	Mon, Aug 18, 2008	25.25	29.10	24.58	24.89
4085	NYSE	MSB	Fri, Aug 15, 2008	26.99	27.74	25.18	25.60
4084	NYSE	MSB	Thu, Aug 14, 2008	25.24	27.19	24.75	27.13
4083	NYSE	MSB	Wed, Aug 13, 2008	23.03	25.99	23.03	25.00
4082	NYSE	MSB	Tue, Aug 12, 2008	23.23	24.00	23.10	23.39
4081	NYSE	MSB	Mon, Aug 11, 2008	25.02	25.07	23.35	24.36
4080	NYSE	MSB	Fri, Aug 8, 2008	25.30	25.75	24.96	25.14
4079	NYSE	MSB	Thu, Aug 7, 2008	25.96	25.96	25.40	25.44
4078	NYSE	MSB	Wed, Aug 6, 2008	25.50	26.99	25.50	26.45
4077	NYSE	MSB	Tue, Aug 5, 2008	26.07	26.07	24.63	25.31
4076	NYSE	MSB	Mon, Aug 4, 2008	27.46	27.89	26.00	26.07
4075	NYSE	MSB	Fri, Aug 1, 2008	28.06	28.42	27.16	27.65
4074	NYSE	MSB	Thu, Jul 31, 2008	28.75	28.77	28.22	28.22
4073	NYSE	MSB	Wed, Jul 30, 2008	29.04	29.14	28.16	29.14
4072	NYSE	MSB	Tue, Jul 29, 2008	28.00	29.36	27.71	28.92
4071	NYSE	MSB	Mon, Jul 28, 2008	27.07	28.00	27.07	27.72
4070	NYSE	MSB	Fri, Jul 25, 2008	26.68	28.39	26.58	27.79
4069	NYSE	MSB	Thu, Jul 24, 2008	27.97	28.25	26.41	26.68
4068	NYSE	MSB	Wed, Jul 23, 2008	29.10	29.40	27.76	27.97
4067	NYSE	MSB	Tue, Jul 22, 2008	29.44	29.44	27.75	28.71
4066	NYSE	MSB	Mon, Jul 21, 2008	27.56	29.76	27.37	29.29
4065	NYSE	MSB	Fri, Jul 18, 2008	25.60	26.70	25.38	26.00
4064	NYSE	MSB	Thu, Jul 17, 2008	27.82	27.82	25.40	25.70
4063	NYSE	MSB	Wed, Jul 16, 2008	26.50	27.35	26.28	27.20
4062	NYSE	MSB	Tue, Jul 15, 2008	27.41	27.84	26.50	26.64
4061	NYSE	MSB	Mon, Jul 14, 2008	26.96	28.18	26.50	27.41
4060	NYSE	MSB	Fri, Jul 11, 2008	27.00	28.17	26.90	27.02
4059	NYSE	MSB	Thu, Jul 10, 2008	26.90	27.79	26.80	27.00
4058	NYSE	MSB	Wed, Jul 9, 2008	25.68	28.21	25.68	27.02
4057	NYSE	MSB	Tue, Jul 8, 2008	26.40	26.40	24.91	25.29
4056	NYSE	MSB	Mon, Jul 7, 2008	25.99	26.83	24.95	25.69
4055	NYSE	MSB	Thu, Jul 3, 2008	26.52	27.32	25.41	25.75
4054	NYSE	MSB	Wed, Jul 2, 2008	30.14	30.23	26.26	26.52
4053	NYSE	MSB	Tue, Jul 1, 2008	30.75	30.99	30.20	30.28
4052	NYSE	MSB	Mon, Jun 30, 2008	30.30	31.01	30.30	30.80
4051	NYSE	MSB	Fri, Jun 27, 2008	30.25	30.70	30.12	30.35
4050	NYSE	MSB	Thu, Jun 26, 2008	28.98	30.51	28.98	30.08
4049	NYSE	MSB	Wed, Jun 25, 2008	30.46	31.00	30.31	30.31
4048	NYSE	MSB	Tue, Jun 24, 2008	30.45	31.70	30.17	30.45
4047	NYSE	MSB	Mon, Jun 23, 2008	28.84	30.88	28.50	30.45
4046	NYSE	MSB	Fri, Jun 20, 2008	27.75	28.57	27.69	28.39
4045	NYSE	MSB	Thu, Jun 19, 2008	26.51	27.65	26.51	27.65
4044	NYSE	MSB	Wed, Jun 18, 2008	26.59	26.70	26.51	26.56
4043	NYSE	MSB	Tue, Jun 17, 2008	26.30	26.50	26.10	26.50
4042	NYSE	MSB	Mon, Jun 16, 2008	26.00	26.19	26.00	26.18
4041	NYSE	MSB	Fri, Jun 13, 2008	25.99	26.30	25.92	26.10
4040	NYSE	MSB	Thu, Jun 12, 2008	26.00	26.24	25.74	25.74
4039	NYSE	MSB	Wed, Jun 11, 2008	25.92	26.01	25.75	25.79
4038	NYSE	MSB	Tue, Jun 10, 2008	26.05	26.08	25.89	26.01
4037	NYSE	MSB	Mon, Jun 9, 2008	26.60	26.60	26.06	26.11
4036	NYSE	MSB	Fri, Jun 6, 2008	26.17	26.60	26.06	26.14
4035	NYSE	MSB	Thu, Jun 5, 2008	26.22	26.61	26.05	26.18
4034	NYSE	MSB	Wed, Jun 4, 2008	24.61	26.34	24.61	26.07
4033	NYSE	MSB	Tue, Jun 3, 2008	26.77	26.77	25.31	25.69
4032	NYSE	MSB	Mon, Jun 2, 2008	26.52	26.90	26.51	26.80
4031	NYSE	MSB	Fri, May 30, 2008	26.70	26.77	26.62	26.69
4030	NYSE	MSB	Thu, May 29, 2008	26.71	26.71	26.51	26.66
4029	NYSE	MSB	Wed, May 28, 2008	26.90	26.91	26.44	26.57
4028	NYSE	MSB	Tue, May 27, 2008	26.59	26.96	26.45	26.82
4027	NYSE	MSB	Fri, May 23, 2008	26.64	26.90	26.44	26.60
4026	NYSE	MSB	Thu, May 22, 2008	26.60	26.94	26.60	26.60
4025	NYSE	MSB	Wed, May 21, 2008	26.96	27.16	26.69	26.70
4024	NYSE	MSB	Tue, May 20, 2008	27.10	27.24	26.52	26.96
4023	NYSE	MSB	Mon, May 19, 2008	28.00	28.10	27.04	27.30
4022	NYSE	MSB	Fri, May 16, 2008	27.60	27.98	27.41	27.92
4021	NYSE	MSB	Thu, May 15, 2008	26.81	27.52	26.76	27.50
4020	NYSE	MSB	Wed, May 14, 2008	27.07	27.32	26.47	26.47
4019	NYSE	MSB	Tue, May 13, 2008	26.85	27.33	26.80	27.18
4018	NYSE	MSB	Mon, May 12, 2008	26.42	26.79	26.27	26.75
4017	NYSE	MSB	Fri, May 9, 2008	25.45	26.40	25.45	26.27
4016	NYSE	MSB	Thu, May 8, 2008	25.25	26.22	25.25	25.75
4015	NYSE	MSB	Wed, May 7, 2008	25.76	26.39	25.23	25.32
4014	NYSE	MSB	Tue, May 6, 2008	24.57	25.94	24.57	25.92
4013	NYSE	MSB	Mon, May 5, 2008	24.45	24.77	24.45	24.68
4012	NYSE	MSB	Fri, May 2, 2008	24.57	24.60	24.30	24.56
4011	NYSE	MSB	Thu, May 1, 2008	24.60	24.82	24.31	24.31
4010	NYSE	MSB	Wed, Apr 30, 2008	25.02	25.10	24.33	24.69
4009	NYSE	MSB	Tue, Apr 29, 2008	25.49	25.67	25.01	25.04
4008	NYSE	MSB	Mon, Apr 28, 2008	25.80	25.80	25.39	25.57
4007	NYSE	MSB	Fri, Apr 25, 2008	26.01	26.14	25.70	25.71
4006	NYSE	MSB	Thu, Apr 24, 2008	26.43	26.43	26.00	26.00
4005	NYSE	MSB	Wed, Apr 23, 2008	26.37	26.37	26.03	26.29
4004	NYSE	MSB	Tue, Apr 22, 2008	26.41	26.78	26.01	26.23
4003	NYSE	MSB	Mon, Apr 21, 2008	27.00	27.00	26.44	26.65
4002	NYSE	MSB	Fri, Apr 18, 2008	26.93	26.93	26.11	26.43
4001	NYSE	MSB	Thu, Apr 17, 2008	27.27	27.30	26.72	26.93
4000	NYSE	MSB	Wed, Apr 16, 2008	26.93	27.34	26.85	27.18
3999	NYSE	MSB	Tue, Apr 15, 2008	26.17	26.60	25.75	26.52
3998	NYSE	MSB	Mon, Apr 14, 2008	27.38	27.38	25.77	25.95
3997	NYSE	MSB	Fri, Apr 11, 2008	28.30	28.34	27.23	27.27
3996	NYSE	MSB	Thu, Apr 10, 2008	27.00	28.20	26.75	28.20
3995	NYSE	MSB	Wed, Apr 9, 2008	26.86	27.00	26.72	27.00
3994	NYSE	MSB	Tue, Apr 8, 2008	25.60	26.52	25.60	26.50
3993	NYSE	MSB	Mon, Apr 7, 2008	26.10	26.15	25.74	25.81
3992	NYSE	MSB	Fri, Apr 4, 2008	25.91	26.10	25.33	26.03
3991	NYSE	MSB	Thu, Apr 3, 2008	25.24	25.82	25.17	25.73
3990	NYSE	MSB	Wed, Apr 2, 2008	25.57	25.57	24.93	25.42
3989	NYSE	MSB	Tue, Apr 1, 2008	25.78	25.78	25.32	25.40
3988	NYSE	MSB	Mon, Mar 31, 2008	25.30	25.54	24.81	25.41
3987	NYSE	MSB	Fri, Mar 28, 2008	25.29	25.47	25.09	25.16
3986	NYSE	MSB	Thu, Mar 27, 2008	25.66	25.93	25.14	25.37
3985	NYSE	MSB	Wed, Mar 26, 2008	24.84	25.89	24.80	25.89
3984	NYSE	MSB	Tue, Mar 25, 2008	25.10	25.60	24.68	24.79
3983	NYSE	MSB	Mon, Mar 24, 2008	23.74	25.89	23.44	25.63
3982	NYSE	MSB	Thu, Mar 20, 2008	24.85	24.85	22.55	23.32
3981	NYSE	MSB	Wed, Mar 19, 2008	25.35	25.35	24.48	24.80
3980	NYSE	MSB	Tue, Mar 18, 2008	24.74	25.34	24.39	25.34
3979	NYSE	MSB	Mon, Mar 17, 2008	26.04	26.04	24.05	24.58
3978	NYSE	MSB	Fri, Mar 14, 2008	25.25	25.25	24.45	24.89
3977	NYSE	MSB	Thu, Mar 13, 2008	24.80	25.25	23.94	25.25
3976	NYSE	MSB	Wed, Mar 12, 2008	24.26	25.13	24.26	25.13
3975	NYSE	MSB	Tue, Mar 11, 2008	23.05	24.88	23.05	24.84
3974	NYSE	MSB	Mon, Mar 10, 2008	24.01	24.64	22.95	23.07
3973	NYSE	MSB	Fri, Mar 7, 2008	24.15	24.53	24.09	24.38
3972	NYSE	MSB	Thu, Mar 6, 2008	24.44	24.45	24.04	24.23
3971	NYSE	MSB	Wed, Mar 5, 2008	24.25	24.46	24.24	24.40
3970	NYSE	MSB	Tue, Mar 4, 2008	24.14	24.50	23.48	23.98
3969	NYSE	MSB	Mon, Mar 3, 2008	24.20	24.48	23.87	24.38
3968	NYSE	MSB	Fri, Feb 29, 2008	24.99	25.00	23.52	23.80
3967	NYSE	MSB	Thu, Feb 28, 2008	25.74	25.74	25.00	25.22
3966	NYSE	MSB	Wed, Feb 27, 2008	25.91	25.91	25.31	25.59
3965	NYSE	MSB	Tue, Feb 26, 2008	25.01	25.90	25.01	25.73
3964	NYSE	MSB	Mon, Feb 25, 2008	25.33	25.52	25.16	25.47
3963	NYSE	MSB	Fri, Feb 22, 2008	25.45	25.62	25.04	25.15
3962	NYSE	MSB	Thu, Feb 21, 2008	26.40	26.52	25.35	25.49
3961	NYSE	MSB	Wed, Feb 20, 2008	25.35	26.40	25.25	26.40
3960	NYSE	MSB	Tue, Feb 19, 2008	25.01	26.54	24.98	25.79
3959	NYSE	MSB	Fri, Feb 15, 2008	24.54	25.20	24.35	25.09
3958	NYSE	MSB	Thu, Feb 14, 2008	24.00	24.68	23.86	24.37
3957	NYSE	MSB	Wed, Feb 13, 2008	23.20	23.93	23.10	23.90
3956	NYSE	MSB	Tue, Feb 12, 2008	23.53	23.73	22.95	23.00
3955	NYSE	MSB	Mon, Feb 11, 2008	22.99	23.50	22.50	23.45
3954	NYSE	MSB	Fri, Feb 8, 2008	21.99	22.62	21.90	22.57
3953	NYSE	MSB	Thu, Feb 7, 2008	21.82	22.02	21.62	21.88
3952	NYSE	MSB	Wed, Feb 6, 2008	21.68	22.04	21.53	21.72
3951	NYSE	MSB	Tue, Feb 5, 2008	22.99	22.99	21.39	21.61
3950	NYSE	MSB	Mon, Feb 4, 2008	21.50	22.04	21.27	22.02
3949	NYSE	MSB	Fri, Feb 1, 2008	21.26	21.61	20.69	21.36
3948	NYSE	MSB	Thu, Jan 31, 2008	20.30	21.52	20.30	21.51
3947	NYSE	MSB	Wed, Jan 30, 2008	21.18	21.40	20.69	20.69
3946	NYSE	MSB	Tue, Jan 29, 2008	21.10	21.31	20.99	21.10
3945	NYSE	MSB	Mon, Jan 28, 2008	21.99	21.99	20.50	21.00
3944	NYSE	MSB	Fri, Jan 25, 2008	21.00	21.48	20.94	21.48
3943	NYSE	MSB	Thu, Jan 24, 2008	21.00	21.45	20.53	20.73
3942	NYSE	MSB	Wed, Jan 23, 2008	19.19	21.05	19.19	20.85
3941	NYSE	MSB	Tue, Jan 22, 2008	19.19	20.77	19.19	20.69
3940	NYSE	MSB	Fri, Jan 18, 2008	20.65	21.00	20.47	20.47
3939	NYSE	MSB	Thu, Jan 17, 2008	21.15	21.38	20.48	20.49
3938	NYSE	MSB	Wed, Jan 16, 2008	21.11	21.29	20.69	20.98
3937	NYSE	MSB	Tue, Jan 15, 2008	21.05	21.29	21.00	21.10
3936	NYSE	MSB	Mon, Jan 14, 2008	21.15	21.75	20.80	21.36
3935	NYSE	MSB	Fri, Jan 11, 2008	20.45	20.85	20.42	20.80
3934	NYSE	MSB	Thu, Jan 10, 2008	19.95	20.60	19.87	20.45
3933	NYSE	MSB	Wed, Jan 9, 2008	20.10	20.49	19.92	19.94
3932	NYSE	MSB	Tue, Jan 8, 2008	20.65	21.12	20.18	20.19
3931	NYSE	MSB	Mon, Jan 7, 2008	20.76	21.56	20.65	20.65
3930	NYSE	MSB	Fri, Jan 4, 2008	21.47	21.63	20.61	20.70
3929	NYSE	MSB	Thu, Jan 3, 2008	20.93	21.60	20.73	21.42
3928	NYSE	MSB	Wed, Jan 2, 2008	20.51	20.70	20.51	20.66
3927	NYSE	MSB	Mon, Dec 31, 2007	21.40	21.40	20.52	20.72
3926	NYSE	MSB	Fri, Dec 28, 2007	20.70	21.25	20.20	21.19
3925	NYSE	MSB	Thu, Dec 27, 2007	21.59	21.59	20.43	20.43
3924	NYSE	MSB	Wed, Dec 26, 2007	21.79	21.92	21.31	21.60
3923	NYSE	MSB	Mon, Dec 24, 2007	21.00	21.78	20.97	21.78
3922	NYSE	MSB	Fri, Dec 21, 2007	20.69	21.18	20.45	21.18
3921	NYSE	MSB	Thu, Dec 20, 2007	20.35	20.68	20.33	20.50
3920	NYSE	MSB	Wed, Dec 19, 2007	20.76	20.88	20.07	20.50
3919	NYSE	MSB	Tue, Dec 18, 2007	21.35	21.74	20.50	20.60
3918	NYSE	MSB	Mon, Dec 17, 2007	21.70	22.05	21.45	21.45
3917	NYSE	MSB	Fri, Dec 14, 2007	21.52	22.08	21.52	21.83
3916	NYSE	MSB	Thu, Dec 13, 2007	22.58	22.58	21.53	21.56
3915	NYSE	MSB	Wed, Dec 12, 2007	21.53	22.35	21.53	22.28
3914	NYSE	MSB	Tue, Dec 11, 2007	21.53	21.76	21.50	21.51
3913	NYSE	MSB	Mon, Dec 10, 2007	21.70	21.91	21.55	21.59
3912	NYSE	MSB	Fri, Dec 7, 2007	21.55	21.81	21.21	21.81
3911	NYSE	MSB	Thu, Dec 6, 2007	21.86	21.90	21.15	21.55
3910	NYSE	MSB	Wed, Dec 5, 2007	21.89	21.90	21.42	21.77
3909	NYSE	MSB	Tue, Dec 4, 2007	21.99	21.99	21.58	21.71
3908	NYSE	MSB	Mon, Dec 3, 2007	20.94	22.05	20.94	22.05
3907	NYSE	MSB	Fri, Nov 30, 2007	21.57	21.64	21.04	21.10
3906	NYSE	MSB	Thu, Nov 29, 2007	20.79	21.50	20.63	21.49
3905	NYSE	MSB	Wed, Nov 28, 2007	19.99	20.88	19.99	20.88
3904	NYSE	MSB	Tue, Nov 27, 2007	20.08	20.24	19.84	19.93
3903	NYSE	MSB	Mon, Nov 26, 2007	20.50	20.61	20.01	20.02
3902	NYSE	MSB	Fri, Nov 23, 2007	20.57	20.99	20.57	20.71
3901	NYSE	MSB	Wed, Nov 21, 2007	20.35	21.00	20.35	20.63
3900	NYSE	MSB	Tue, Nov 20, 2007	20.57	21.05	19.92	20.35
3899	NYSE	MSB	Mon, Nov 19, 2007	20.87	20.93	20.39	20.39
3898	NYSE	MSB	Fri, Nov 16, 2007	20.57	20.99	20.46	20.78
3897	NYSE	MSB	Thu, Nov 15, 2007	20.20	20.75	19.94	20.64
3896	NYSE	MSB	Wed, Nov 14, 2007	19.97	20.60	19.97	20.12
3895	NYSE	MSB	Tue, Nov 13, 2007	19.18	20.16	19.11	19.92
3894	NYSE	MSB	Mon, Nov 12, 2007	19.10	19.34	19.05	19.06
3893	NYSE	MSB	Fri, Nov 9, 2007	19.24	19.80	19.06	19.10
3892	NYSE	MSB	Thu, Nov 8, 2007	19.95	20.34	19.00	19.27
3891	NYSE	MSB	Wed, Nov 7, 2007	20.10	20.30	19.55	19.55
3890	NYSE	MSB	Tue, Nov 6, 2007	20.24	20.63	19.98	20.33
3889	NYSE	MSB	Mon, Nov 5, 2007	20.23	20.74	20.21	20.21
3888	NYSE	MSB	Fri, Nov 2, 2007	20.78	21.14	20.08	20.34
3887	NYSE	MSB	Thu, Nov 1, 2007	21.61	21.74	20.71	20.78
3886	NYSE	MSB	Wed, Oct 31, 2007	21.67	22.12	21.67	21.81
3885	NYSE	MSB	Tue, Oct 30, 2007	22.48	22.57	21.70	21.72
3884	NYSE	MSB	Mon, Oct 29, 2007	22.26	22.88	22.26	22.52
3883	NYSE	MSB	Fri, Oct 26, 2007	21.94	22.40	21.70	22.27
3882	NYSE	MSB	Thu, Oct 25, 2007	22.24	22.70	22.19	22.40
3881	NYSE	MSB	Wed, Oct 24, 2007	22.30	22.47	21.85	22.14
3880	NYSE	MSB	Tue, Oct 23, 2007	22.13	22.43	22.13	22.35
3879	NYSE	MSB	Mon, Oct 22, 2007	22.60	22.60	21.75	22.04
3878	NYSE	MSB	Fri, Oct 19, 2007	22.78	22.78	22.20	22.60
3877	NYSE	MSB	Thu, Oct 18, 2007	22.81	22.90	22.30	22.78
3876	NYSE	MSB	Wed, Oct 17, 2007	22.53	22.88	22.46	22.81
3875	NYSE	MSB	Tue, Oct 16, 2007	22.71	22.75	22.32	22.47
3874	NYSE	MSB	Mon, Oct 15, 2007	22.84	23.07	22.50	22.94
3873	NYSE	MSB	Fri, Oct 12, 2007	21.73	22.79	21.73	22.79
3872	NYSE	MSB	Thu, Oct 11, 2007	21.70	22.32	21.63	21.86
3871	NYSE	MSB	Wed, Oct 10, 2007	20.93	21.65	20.83	21.60
3870	NYSE	MSB	Tue, Oct 9, 2007	20.95	21.08	20.72	20.78
3869	NYSE	MSB	Mon, Oct 8, 2007	20.76	20.98	20.75	20.84
3868	NYSE	MSB	Fri, Oct 5, 2007	20.10	20.94	20.10	20.79
3867	NYSE	MSB	Thu, Oct 4, 2007	19.61	20.03	19.61	19.90
3866	NYSE	MSB	Wed, Oct 3, 2007	20.05	20.23	19.60	19.65
3865	NYSE	MSB	Tue, Oct 2, 2007	20.67	20.81	20.09	20.09
3864	NYSE	MSB	Mon, Oct 1, 2007	20.35	20.75	20.35	20.67
3863	NYSE	MSB	Fri, Sep 28, 2007	20.48	20.87	20.40	20.40
3862	NYSE	MSB	Thu, Sep 27, 2007	20.40	21.15	20.40	20.43
3861	NYSE	MSB	Wed, Sep 26, 2007	20.15	20.74	20.15	20.31
3860	NYSE	MSB	Tue, Sep 25, 2007	20.50	20.69	20.05	20.11
3859	NYSE	MSB	Mon, Sep 24, 2007	20.55	20.80	20.50	20.55
3858	NYSE	MSB	Fri, Sep 21, 2007	20.34	20.78	20.34	20.50
3857	NYSE	MSB	Thu, Sep 20, 2007	20.48	20.54	19.97	20.33
3856	NYSE	MSB	Wed, Sep 19, 2007	20.46	20.78	20.46	20.53
3855	NYSE	MSB	Tue, Sep 18, 2007	20.10	20.64	19.67	20.52
3854	NYSE	MSB	Mon, Sep 17, 2007	20.84	20.87	20.01	20.06
3853	NYSE	MSB	Fri, Sep 14, 2007	20.59	20.92	20.59	20.77
3852	NYSE	MSB	Thu, Sep 13, 2007	20.90	21.14	20.59	20.61
3851	NYSE	MSB	Wed, Sep 12, 2007	20.42	20.73	20.32	20.72
3850	NYSE	MSB	Tue, Sep 11, 2007	20.90	21.02	20.47	20.52
3849	NYSE	MSB	Mon, Sep 10, 2007	20.08	21.00	19.94	20.65
3848	NYSE	MSB	Fri, Sep 7, 2007	20.50	21.18	19.81	19.91
3847	NYSE	MSB	Thu, Sep 6, 2007	20.77	21.24	20.60	20.87
3846	NYSE	MSB	Wed, Sep 5, 2007	20.60	21.09	20.48	20.84
3845	NYSE	MSB	Tue, Sep 4, 2007	20.36	21.24	20.35	20.75
3844	NYSE	MSB	Fri, Aug 31, 2007	19.95	20.75	19.91	20.51
3843	NYSE	MSB	Thu, Aug 30, 2007	20.46	20.64	19.75	19.77
3842	NYSE	MSB	Wed, Aug 29, 2007	20.35	20.72	20.14	20.50
3841	NYSE	MSB	Tue, Aug 28, 2007	20.62	20.68	19.84	20.17
3840	NYSE	MSB	Mon, Aug 27, 2007	20.30	20.90	20.25	20.71
3839	NYSE	MSB	Fri, Aug 24, 2007	20.56	20.60	20.35	20.55
3838	NYSE	MSB	Thu, Aug 23, 2007	20.40	20.59	19.96	20.45
3837	NYSE	MSB	Wed, Aug 22, 2007	20.50	20.60	20.24	20.40
3836	NYSE	MSB	Tue, Aug 21, 2007	20.18	20.47	19.50	20.22
3835	NYSE	MSB	Mon, Aug 20, 2007	20.30	20.64	19.99	20.05
3834	NYSE	MSB	Fri, Aug 17, 2007	20.85	20.85	20.15	20.16
3833	NYSE	MSB	Thu, Aug 16, 2007	20.50	20.90	18.50	20.67
3832	NYSE	MSB	Wed, Aug 15, 2007	20.00	20.80	20.00	20.49
3831	NYSE	MSB	Tue, Aug 14, 2007	19.05	20.35	19.00	20.17
3830	NYSE	MSB	Mon, Aug 13, 2007	17.89	19.23	17.89	19.10
3829	NYSE	MSB	Fri, Aug 10, 2007	18.22	18.53	17.86	17.89
3828	NYSE	MSB	Thu, Aug 9, 2007	18.90	18.99	18.45	18.48
3827	NYSE	MSB	Wed, Aug 8, 2007	18.64	19.00	18.49	18.98
3826	NYSE	MSB	Tue, Aug 7, 2007	18.51	18.79	18.25	18.64
3825	NYSE	MSB	Mon, Aug 6, 2007	19.20	19.29	18.51	18.76
3824	NYSE	MSB	Fri, Aug 3, 2007	19.01	19.36	18.75	19.10
3823	NYSE	MSB	Thu, Aug 2, 2007	19.10	19.59	19.00	19.22
3822	NYSE	MSB	Wed, Aug 1, 2007	19.24	19.39	18.54	19.08
3821	NYSE	MSB	Tue, Jul 31, 2007	19.38	19.45	19.02	19.30
3820	NYSE	MSB	Mon, Jul 30, 2007	19.04	19.60	19.02	19.48
3819	NYSE	MSB	Fri, Jul 27, 2007	19.02	19.37	19.02	19.04
3818	NYSE	MSB	Thu, Jul 26, 2007	19.55	20.02	18.69	19.15
3817	NYSE	MSB	Wed, Jul 25, 2007	19.97	20.20	19.75	20.04
3816	NYSE	MSB	Tue, Jul 24, 2007	20.40	20.44	19.78	19.90
3815	NYSE	MSB	Mon, Jul 23, 2007	20.45	20.66	20.30	20.32
3814	NYSE	MSB	Fri, Jul 20, 2007	20.51	20.71	20.40	20.66
3813	NYSE	MSB	Thu, Jul 19, 2007	20.60	20.89	20.50	20.61
3812	NYSE	MSB	Wed, Jul 18, 2007	20.88	20.89	20.49	20.58
3811	NYSE	MSB	Tue, Jul 17, 2007	21.01	21.26	20.75	20.88
3810	NYSE	MSB	Mon, Jul 16, 2007	21.45	21.45	20.84	21.16
3809	NYSE	MSB	Fri, Jul 13, 2007	21.57	21.75	21.30	21.49
3808	NYSE	MSB	Thu, Jul 12, 2007	21.25	22.09	21.02	21.77
3807	NYSE	MSB	Wed, Jul 11, 2007	20.80	21.47	20.55	21.32
3806	NYSE	MSB	Tue, Jul 10, 2007	20.35	20.92	20.27	20.81
3805	NYSE	MSB	Mon, Jul 9, 2007	20.89	21.02	20.40	20.55
3804	NYSE	MSB	Fri, Jul 6, 2007	21.45	21.54	20.74	20.95
3803	NYSE	MSB	Thu, Jul 5, 2007	21.35	21.60	20.62	21.54
3802	NYSE	MSB	Tue, Jul 3, 2007	20.75	21.43	20.53	21.30
3801	NYSE	MSB	Mon, Jul 2, 2007	20.65	20.93	20.62	20.73
3800	NYSE	MSB	Fri, Jun 29, 2007	21.00	21.00	20.65	20.75
3799	NYSE	MSB	Thu, Jun 28, 2007	20.63	21.05	20.60	20.63
3798	NYSE	MSB	Wed, Jun 27, 2007	20.70	20.97	20.51	20.71
3797	NYSE	MSB	Tue, Jun 26, 2007	20.89	20.94	20.51	20.61
3796	NYSE	MSB	Mon, Jun 25, 2007	20.90	21.16	20.73	20.80
3795	NYSE	MSB	Fri, Jun 22, 2007	21.55	21.55	20.81	20.81
3794	NYSE	MSB	Thu, Jun 21, 2007	21.29	21.54	20.95	21.38
3793	NYSE	MSB	Wed, Jun 20, 2007	21.27	21.74	21.18	21.30
3792	NYSE	MSB	Tue, Jun 19, 2007	21.72	21.94	21.28	21.34
3791	NYSE	MSB	Mon, Jun 18, 2007	22.22	22.22	21.76	21.82
3790	NYSE	MSB	Fri, Jun 15, 2007	22.49	22.49	21.77	22.32
3789	NYSE	MSB	Thu, Jun 14, 2007	21.68	22.53	21.39	22.29
3788	NYSE	MSB	Wed, Jun 13, 2007	21.46	22.14	21.20	21.68
3787	NYSE	MSB	Tue, Jun 12, 2007	21.79	22.19	21.21	21.37
3786	NYSE	MSB	Mon, Jun 11, 2007	21.30	22.30	21.30	21.77
3785	NYSE	MSB	Fri, Jun 8, 2007	21.50	21.78	21.26	21.46
3784	NYSE	MSB	Thu, Jun 7, 2007	22.00	22.00	21.45	21.49
3783	NYSE	MSB	Wed, Jun 6, 2007	22.60	22.76	21.56	21.90
3782	NYSE	MSB	Tue, Jun 5, 2007	22.10	22.73	21.75	21.87
3781	NYSE	MSB	Mon, Jun 4, 2007	22.92	22.92	21.91	22.03
3780	NYSE	MSB	Fri, Jun 1, 2007	21.90	23.22	21.90	22.80
3779	NYSE	MSB	Thu, May 31, 2007	21.48	21.84	21.20	21.83
3778	NYSE	MSB	Wed, May 30, 2007	21.43	21.74	21.23	21.23
3777	NYSE	MSB	Tue, May 29, 2007	21.52	21.75	21.24	21.53
3776	NYSE	MSB	Fri, May 25, 2007	20.77	21.78	20.77	21.60
3775	NYSE	MSB	Thu, May 24, 2007	21.49	21.70	20.87	20.97
3774	NYSE	MSB	Wed, May 23, 2007	21.08	21.75	21.08	21.56
3773	NYSE	MSB	Tue, May 22, 2007	21.50	21.73	21.08	21.15
3772	NYSE	MSB	Mon, May 21, 2007	20.89	21.82	20.74	21.64
3771	NYSE	MSB	Fri, May 18, 2007	20.55	20.83	20.40	20.81
3770	NYSE	MSB	Thu, May 17, 2007	20.54	20.77	20.28	20.40
3769	NYSE	MSB	Wed, May 16, 2007	20.45	20.86	20.40	20.74
3768	NYSE	MSB	Tue, May 15, 2007	20.39	20.74	20.37	20.52
3767	NYSE	MSB	Mon, May 14, 2007	20.44	20.80	20.38	20.54
3766	NYSE	MSB	Fri, May 11, 2007	20.51	20.99	20.36	20.69
3765	NYSE	MSB	Thu, May 10, 2007	21.42	21.47	20.52	20.76
3764	NYSE	MSB	Wed, May 9, 2007	21.18	21.59	20.90	21.46
3763	NYSE	MSB	Tue, May 8, 2007	20.20	20.72	20.20	20.43
3762	NYSE	MSB	Mon, May 7, 2007	20.10	20.74	20.01	20.43
3761	NYSE	MSB	Fri, May 4, 2007	20.45	20.49	20.01	20.04
3760	NYSE	MSB	Thu, May 3, 2007	20.25	20.54	20.25	20.38
3759	NYSE	MSB	Wed, May 2, 2007	20.02	20.62	20.02	20.35
3758	NYSE	MSB	Tue, May 1, 2007	20.60	20.68	20.00	20.12
3757	NYSE	MSB	Mon, Apr 30, 2007	20.70	21.09	20.70	20.76
3756	NYSE	MSB	Fri, Apr 27, 2007	20.40	21.39	20.30	21.03
3755	NYSE	MSB	Thu, Apr 26, 2007	21.00	21.00	20.33	20.52
3754	NYSE	MSB	Wed, Apr 25, 2007	21.22	21.47	21.15	21.25
3753	NYSE	MSB	Tue, Apr 24, 2007	21.47	21.51	21.06	21.17
3752	NYSE	MSB	Mon, Apr 23, 2007	21.24	21.60	20.97	21.22
3751	NYSE	MSB	Fri, Apr 20, 2007	20.00	21.33	20.00	21.17
3750	NYSE	MSB	Thu, Apr 19, 2007	19.60	20.13	19.43	19.73
3749	NYSE	MSB	Wed, Apr 18, 2007	20.25	20.40	20.05	20.16
3748	NYSE	MSB	Tue, Apr 17, 2007	20.00	20.76	19.90	20.45
3747	NYSE	MSB	Mon, Apr 16, 2007	21.03	21.55	19.85	20.50
3746	NYSE	MSB	Fri, Apr 13, 2007	22.76	22.76	21.71	22.03
3745	NYSE	MSB	Thu, Apr 12, 2007	23.00	23.49	22.87	22.88
3744	NYSE	MSB	Wed, Apr 11, 2007	23.25	23.25	22.61	22.98
3743	NYSE	MSB	Tue, Apr 10, 2007	23.42	23.48	23.03	23.15
3742	NYSE	MSB	Mon, Apr 9, 2007	23.31	23.40	22.61	23.35
3741	NYSE	MSB	Thu, Apr 5, 2007	23.44	23.47	22.98	23.41
3740	NYSE	MSB	Wed, Apr 4, 2007	23.10	23.75	23.10	23.54
3739	NYSE	MSB	Tue, Apr 3, 2007	23.40	23.56	23.25	23.32
3738	NYSE	MSB	Mon, Apr 2, 2007	23.50	23.58	23.25	23.46
3737	NYSE	MSB	Fri, Mar 30, 2007	23.35	23.92	23.31	23.50
3736	NYSE	MSB	Thu, Mar 29, 2007	23.86	23.86	23.16	23.65
3735	NYSE	MSB	Wed, Mar 28, 2007	23.98	24.07	23.90	23.95
3734	NYSE	MSB	Tue, Mar 27, 2007	23.87	24.14	23.79	23.99
3733	NYSE	MSB	Mon, Mar 26, 2007	23.25	24.24	23.25	24.01
3732	NYSE	MSB	Fri, Mar 23, 2007	24.28	24.30	23.23	23.64
3731	NYSE	MSB	Thu, Mar 22, 2007	24.28	24.35	23.62	23.84
3730	NYSE	MSB	Wed, Mar 21, 2007	23.41	24.08	23.41	24.03
3729	NYSE	MSB	Tue, Mar 20, 2007	23.35	23.40	23.10	23.25
3728	NYSE	MSB	Mon, Mar 19, 2007	23.20	23.42	23.12	23.20
3727	NYSE	MSB	Fri, Mar 16, 2007	22.95	23.09	22.85	23.04
3726	NYSE	MSB	Thu, Mar 15, 2007	22.53	23.03	22.53	22.85
3725	NYSE	MSB	Wed, Mar 14, 2007	22.10	22.58	22.01	22.54
3724	NYSE	MSB	Tue, Mar 13, 2007	22.79	23.41	22.14	22.19
3723	NYSE	MSB	Mon, Mar 12, 2007	22.45	23.00	22.45	22.87
3722	NYSE	MSB	Fri, Mar 9, 2007	22.50	22.76	22.45	22.70
3721	NYSE	MSB	Thu, Mar 8, 2007	22.30	22.80	22.03	22.35
3720	NYSE	MSB	Wed, Mar 7, 2007	21.70	22.46	21.52	22.43
3719	NYSE	MSB	Tue, Mar 6, 2007	20.85	22.00	20.85	21.74
3718	NYSE	MSB	Mon, Mar 5, 2007	21.50	22.00	20.85	20.85
3717	NYSE	MSB	Fri, Mar 2, 2007	23.35	23.40	22.63	22.72
3716	NYSE	MSB	Thu, Mar 1, 2007	23.30	23.45	22.51	23.10
3715	NYSE	MSB	Wed, Feb 28, 2007	22.50	23.58	22.40	23.50
3714	NYSE	MSB	Tue, Feb 27, 2007	23.40	23.52	22.46	22.46
3713	NYSE	MSB	Mon, Feb 26, 2007	23.80	23.98	23.60	23.70
3712	NYSE	MSB	Fri, Feb 23, 2007	23.68	24.00	23.55	23.55
3711	NYSE	MSB	Thu, Feb 22, 2007	25.75	25.75	23.12	23.53
3710	NYSE	MSB	Wed, Feb 21, 2007	23.45	23.46	22.95	23.12
3709	NYSE	MSB	Tue, Feb 20, 2007	22.50	23.38	22.36	23.35
3708	NYSE	MSB	Fri, Feb 16, 2007	22.59	22.70	22.13	22.47
3707	NYSE	MSB	Thu, Feb 15, 2007	22.90	23.13	22.46	22.53
3706	NYSE	MSB	Wed, Feb 14, 2007	23.10	23.19	22.84	22.98
3705	NYSE	MSB	Tue, Feb 13, 2007	22.50	23.31	22.50	23.10
3704	NYSE	MSB	Mon, Feb 12, 2007	22.63	22.97	22.48	22.61
3703	NYSE	MSB	Fri, Feb 9, 2007	22.75	23.33	22.75	22.88
3702	NYSE	MSB	Thu, Feb 8, 2007	23.04	23.75	22.38	22.58
3701	NYSE	MSB	Wed, Feb 7, 2007	23.68	23.88	23.02	23.19
3700	NYSE	MSB	Tue, Feb 6, 2007	22.58	23.67	22.58	23.53
3699	NYSE	MSB	Mon, Feb 5, 2007	23.30	23.36	21.88	22.83
3698	NYSE	MSB	Fri, Feb 2, 2007	26.00	26.17	24.04	24.11
3697	NYSE	MSB	Thu, Feb 1, 2007	25.58	25.90	25.55	25.88
3696	NYSE	MSB	Wed, Jan 31, 2007	25.25	25.44	25.15	25.33
3695	NYSE	MSB	Tue, Jan 30, 2007	24.50	25.40	24.43	25.12
3694	NYSE	MSB	Mon, Jan 29, 2007	25.05	25.15	24.38	24.43
3693	NYSE	MSB	Fri, Jan 26, 2007	25.40	25.41	24.91	25.12
3692	NYSE	MSB	Thu, Jan 25, 2007	25.41	25.86	25.34	25.51
3691	NYSE	MSB	Wed, Jan 24, 2007	25.20	25.50	25.00	25.41
3690	NYSE	MSB	Tue, Jan 23, 2007	24.60	25.33	24.25	25.20
3689	NYSE	MSB	Mon, Jan 22, 2007	24.90	25.58	24.50	24.71
3688	NYSE	MSB	Fri, Jan 19, 2007	25.26	25.85	25.26	25.51
3687	NYSE	MSB	Thu, Jan 18, 2007	25.45	26.21	24.72	25.46
3686	NYSE	MSB	Wed, Jan 17, 2007	24.00	25.48	23.94	25.45
3685	NYSE	MSB	Tue, Jan 16, 2007	28.25	28.29	24.32	24.43
3684	NYSE	MSB	Fri, Jan 12, 2007	28.30	29.50	28.30	28.93
3683	NYSE	MSB	Thu, Jan 11, 2007	27.99	28.45	27.92	28.23
3682	NYSE	MSB	Wed, Jan 10, 2007	27.75	27.99	27.65	27.96
3681	NYSE	MSB	Tue, Jan 9, 2007	27.38	27.58	27.05	27.46
3680	NYSE	MSB	Mon, Jan 8, 2007	26.80	27.57	26.80	27.37
3679	NYSE	MSB	Fri, Jan 5, 2007	27.05	27.19	26.96	26.96
3678	NYSE	MSB	Thu, Jan 4, 2007	26.41	27.35	26.26	27.17
3677	NYSE	MSB	Wed, Jan 3, 2007	27.60	27.85	26.00	26.43
3676	NYSE	MSB	Fri, Dec 29, 2006	28.81	28.93	27.51	27.71
3675	NYSE	MSB	Thu, Dec 28, 2006	28.35	29.00	28.18	28.91
3674	NYSE	MSB	Wed, Dec 27, 2006	27.00	28.39	26.99	28.35
3673	NYSE	MSB	Tue, Dec 26, 2006	26.60	27.13	26.56	26.86
3672	NYSE	MSB	Fri, Dec 22, 2006	25.70	26.29	25.70	26.00
3671	NYSE	MSB	Thu, Dec 21, 2006	26.10	26.23	25.28	25.58
3670	NYSE	MSB	Wed, Dec 20, 2006	25.52	26.02	25.52	25.97
3669	NYSE	MSB	Tue, Dec 19, 2006	25.20	25.91	25.20	25.52
3668	NYSE	MSB	Mon, Dec 18, 2006	26.10	26.25	25.30	25.31
3667	NYSE	MSB	Fri, Dec 15, 2006	25.50	26.00	25.50	25.89
3666	NYSE	MSB	Thu, Dec 14, 2006	24.55	25.63	24.55	25.43
3665	NYSE	MSB	Wed, Dec 13, 2006	23.75	24.57	23.65	24.32
3664	NYSE	MSB	Tue, Dec 12, 2006	25.05	25.30	23.35	23.35
3663	NYSE	MSB	Mon, Dec 11, 2006	25.08	25.10	25.00	25.05
3662	NYSE	MSB	Fri, Dec 8, 2006	25.09	25.10	24.89	24.91
3661	NYSE	MSB	Thu, Dec 7, 2006	25.10	25.10	24.89	25.00
3660	NYSE	MSB	Wed, Dec 6, 2006	25.09	25.10	25.00	25.10
3659	NYSE	MSB	Tue, Dec 5, 2006	25.05	25.09	24.76	25.09
3658	NYSE	MSB	Mon, Dec 4, 2006	24.98	25.10	24.83	25.00
3657	NYSE	MSB	Fri, Dec 1, 2006	24.99	24.99	24.50	24.92
3656	NYSE	MSB	Thu, Nov 30, 2006	24.50	24.98	24.50	24.95
3655	NYSE	MSB	Wed, Nov 29, 2006	23.32	24.30	23.30	24.30
3654	NYSE	MSB	Tue, Nov 28, 2006	23.05	23.39	22.70	23.32
3653	NYSE	MSB	Mon, Nov 27, 2006	24.54	24.69	23.93	24.00
3652	NYSE	MSB	Fri, Nov 24, 2006	24.90	24.90	24.65	24.65
3651	NYSE	MSB	Wed, Nov 22, 2006	24.60	24.93	24.46	24.89
3650	NYSE	MSB	Tue, Nov 21, 2006	24.25	24.75	24.15	24.50
3649	NYSE	MSB	Mon, Nov 20, 2006	23.73	24.00	23.71	24.00
3648	NYSE	MSB	Fri, Nov 17, 2006	23.48	23.72	23.21	23.59
3647	NYSE	MSB	Thu, Nov 16, 2006	23.70	23.70	23.21	23.43
3646	NYSE	MSB	Wed, Nov 15, 2006	23.22	23.62	23.20	23.47
3645	NYSE	MSB	Tue, Nov 14, 2006	23.35	23.50	23.14	23.29
3644	NYSE	MSB	Mon, Nov 13, 2006	23.15	23.28	23.00	23.22
3643	NYSE	MSB	Fri, Nov 10, 2006	23.24	23.30	22.92	23.03
3642	NYSE	MSB	Thu, Nov 9, 2006	23.10	23.45	23.00	23.12
3641	NYSE	MSB	Wed, Nov 8, 2006	22.06	23.25	22.06	22.90
3640	NYSE	MSB	Tue, Nov 7, 2006	21.95	22.36	21.95	22.06
3639	NYSE	MSB	Mon, Nov 6, 2006	22.13	22.41	21.62	22.06
3638	NYSE	MSB	Fri, Nov 3, 2006	21.17	22.13	21.00	22.13
3637	NYSE	MSB	Thu, Nov 2, 2006	22.56	22.72	20.75	21.17
3636	NYSE	MSB	Wed, Nov 1, 2006	23.63	23.70	22.56	22.81
3635	NYSE	MSB	Tue, Oct 31, 2006	22.82	23.66	22.56	23.63
3634	NYSE	MSB	Mon, Oct 30, 2006	23.75	23.75	22.85	23.07
3633	NYSE	MSB	Fri, Oct 27, 2006	23.50	23.85	23.41	23.70
3632	NYSE	MSB	Thu, Oct 26, 2006	23.50	23.60	23.32	23.45
3631	NYSE	MSB	Wed, Oct 25, 2006	23.20	24.60	23.20	24.33
3630	NYSE	MSB	Tue, Oct 24, 2006	23.35	23.85	23.25	23.78
3629	NYSE	MSB	Mon, Oct 23, 2006	23.60	23.80	23.30	23.45
3628	NYSE	MSB	Fri, Oct 20, 2006	23.55	23.60	23.15	23.54
3627	NYSE	MSB	Thu, Oct 19, 2006	23.25	23.60	23.15	23.60
3626	NYSE	MSB	Wed, Oct 18, 2006	23.43	23.45	23.20	23.23
3625	NYSE	MSB	Tue, Oct 17, 2006	23.40	23.49	23.20	23.40
3624	NYSE	MSB	Mon, Oct 16, 2006	22.90	23.30	22.65	23.24
3623	NYSE	MSB	Fri, Oct 13, 2006	21.30	22.18	21.30	22.03
3622	NYSE	MSB	Thu, Oct 12, 2006	21.17	21.46	21.10	21.45
3621	NYSE	MSB	Wed, Oct 11, 2006	21.25	21.42	21.01	21.17
3620	NYSE	MSB	Tue, Oct 10, 2006	21.00	21.22	20.97	21.15
3619	NYSE	MSB	Mon, Oct 9, 2006	20.84	21.00	20.70	21.00
3618	NYSE	MSB	Fri, Oct 6, 2006	20.75	20.99	20.72	20.93
3617	NYSE	MSB	Thu, Oct 5, 2006	19.75	20.89	19.75	20.67
3616	NYSE	MSB	Wed, Oct 4, 2006	21.01	21.01	19.52	19.75
3615	NYSE	MSB	Tue, Oct 3, 2006	21.17	21.25	20.95	21.07
3614	NYSE	MSB	Mon, Oct 2, 2006	21.10	21.25	21.00	21.13
3613	NYSE	MSB	Fri, Sep 29, 2006	21.23	21.23	20.71	21.05
3612	NYSE	MSB	Thu, Sep 28, 2006	20.73	20.75	20.55	20.72
3611	NYSE	MSB	Wed, Sep 27, 2006	20.75	20.75	20.62	20.70
3610	NYSE	MSB	Tue, Sep 26, 2006	20.95	20.95	20.10	20.74
3609	NYSE	MSB	Mon, Sep 25, 2006	21.10	21.10	20.61	20.78
3608	NYSE	MSB	Fri, Sep 22, 2006	21.20	21.22	20.75	21.00
3607	NYSE	MSB	Thu, Sep 21, 2006	21.00	21.23	20.99	21.10
3606	NYSE	MSB	Wed, Sep 20, 2006	20.65	21.00	20.53	20.99
3605	NYSE	MSB	Tue, Sep 19, 2006	19.85	20.37	19.70	20.30
3604	NYSE	MSB	Mon, Sep 18, 2006	19.25	19.71	19.25	19.65
3603	NYSE	MSB	Fri, Sep 15, 2006	19.10	19.14	18.59	19.02
3602	NYSE	MSB	Thu, Sep 14, 2006	18.70	19.07	18.58	18.97
3601	NYSE	MSB	Wed, Sep 13, 2006	18.00	18.70	17.90	18.60
3600	NYSE	MSB	Tue, Sep 12, 2006	18.15	18.67	18.04	18.16
3599	NYSE	MSB	Mon, Sep 11, 2006	19.60	19.60	18.32	18.33
3598	NYSE	MSB	Fri, Sep 8, 2006	20.00	20.00	19.00	19.39
3597	NYSE	MSB	Thu, Sep 7, 2006	19.45	19.51	19.05	19.17
3596	NYSE	MSB	Wed, Sep 6, 2006	19.76	19.76	19.35	19.38
3595	NYSE	MSB	Tue, Sep 5, 2006	19.67	19.76	19.50	19.76
3594	NYSE	MSB	Fri, Sep 1, 2006	19.45	19.70	19.45	19.60
3593	NYSE	MSB	Thu, Aug 31, 2006	19.30	19.51	19.20	19.40
3592	NYSE	MSB	Wed, Aug 30, 2006	19.68	19.68	19.16	19.30
3591	NYSE	MSB	Tue, Aug 29, 2006	18.65	19.60	18.65	19.39
3590	NYSE	MSB	Mon, Aug 28, 2006	19.73	19.73	18.54	18.55
3589	NYSE	MSB	Fri, Aug 25, 2006	19.48	19.81	19.48	19.68
3588	NYSE	MSB	Thu, Aug 24, 2006	19.69	19.69	19.32	19.48
3587	NYSE	MSB	Wed, Aug 23, 2006	19.45	19.69	19.45	19.66
3586	NYSE	MSB	Tue, Aug 22, 2006	19.65	19.69	19.25	19.45
3585	NYSE	MSB	Mon, Aug 21, 2006	20.00	20.00	19.34	19.54
3584	NYSE	MSB	Fri, Aug 18, 2006	19.29	20.29	19.29	19.85
3583	NYSE	MSB	Thu, Aug 17, 2006	19.10	19.29	19.06	19.17
3582	NYSE	MSB	Wed, Aug 16, 2006	19.15	19.22	18.98	19.03
3581	NYSE	MSB	Tue, Aug 15, 2006	18.48	19.00	18.48	18.94
3580	NYSE	MSB	Mon, Aug 14, 2006	18.70	18.81	18.30	18.48
3579	NYSE	MSB	Fri, Aug 11, 2006	18.41	18.41	18.00	18.00
3578	NYSE	MSB	Thu, Aug 10, 2006	18.13	18.59	18.13	18.57
3577	NYSE	MSB	Wed, Aug 9, 2006	18.35	18.62	18.20	18.25
3576	NYSE	MSB	Tue, Aug 8, 2006	18.91	19.12	18.88	18.90
3575	NYSE	MSB	Mon, Aug 7, 2006	19.11	19.22	18.73	18.96
3574	NYSE	MSB	Fri, Aug 4, 2006	19.00	19.25	18.95	19.11
3573	NYSE	MSB	Thu, Aug 3, 2006	18.60	19.20	18.60	18.85
3572	NYSE	MSB	Wed, Aug 2, 2006	18.88	18.98	18.52	18.55
3571	NYSE	MSB	Tue, Aug 1, 2006	19.30	19.30	18.77	18.81
3570	NYSE	MSB	Mon, Jul 31, 2006	19.20	19.31	19.00	19.18
3569	NYSE	MSB	Fri, Jul 28, 2006	19.00	19.30	18.87	19.25
3568	NYSE	MSB	Thu, Jul 27, 2006	19.06	19.20	18.92	19.10
3567	NYSE	MSB	Wed, Jul 26, 2006	18.85	19.20	18.61	19.11
3566	NYSE	MSB	Tue, Jul 25, 2006	18.69	19.10	18.50	19.10
3565	NYSE	MSB	Mon, Jul 24, 2006	18.54	18.83	18.50	18.74
3564	NYSE	MSB	Fri, Jul 21, 2006	18.80	18.83	18.26	18.47
3563	NYSE	MSB	Thu, Jul 20, 2006	19.00	19.31	18.73	19.18
3562	NYSE	MSB	Wed, Jul 19, 2006	18.37	19.00	18.34	18.99
3561	NYSE	MSB	Tue, Jul 18, 2006	18.40	18.45	18.08	18.32
3560	NYSE	MSB	Mon, Jul 17, 2006	17.96	18.49	17.96	18.34
3559	NYSE	MSB	Fri, Jul 14, 2006	17.90	18.19	17.77	17.96
3558	NYSE	MSB	Thu, Jul 13, 2006	18.48	18.50	17.96	17.96
3557	NYSE	MSB	Wed, Jul 12, 2006	18.44	18.73	18.35	18.52
3556	NYSE	MSB	Tue, Jul 11, 2006	18.37	18.50	18.20	18.44
3555	NYSE	MSB	Mon, Jul 10, 2006	18.40	18.75	18.25	18.30
3554	NYSE	MSB	Fri, Jul 7, 2006	18.50	18.90	18.35	18.35
3553	NYSE	MSB	Thu, Jul 6, 2006	18.88	18.89	18.39	18.54
3552	NYSE	MSB	Wed, Jul 5, 2006	18.79	18.94	18.35	18.88
3551	NYSE	MSB	Mon, Jul 3, 2006	18.64	18.84	18.62	18.78
3550	NYSE	MSB	Fri, Jun 30, 2006	18.80	18.84	18.52	18.55
3549	NYSE	MSB	Thu, Jun 29, 2006	18.64	18.99	18.36	18.94
3548	NYSE	MSB	Wed, Jun 28, 2006	18.31	18.75	18.22	18.64
3547	NYSE	MSB	Tue, Jun 27, 2006	19.03	19.03	18.50	18.62
3546	NYSE	MSB	Mon, Jun 26, 2006	18.70	19.10	18.65	19.07
3545	NYSE	MSB	Fri, Jun 23, 2006	18.35	19.29	18.30	18.70
3544	NYSE	MSB	Thu, Jun 22, 2006	18.20	18.29	18.15	18.27
3543	NYSE	MSB	Wed, Jun 21, 2006	18.10	18.57	18.10	18.25
3542	NYSE	MSB	Tue, Jun 20, 2006	18.00	18.17	17.90	18.01
3541	NYSE	MSB	Mon, Jun 19, 2006	19.55	19.55	17.55	18.12
3540	NYSE	MSB	Fri, Jun 16, 2006	19.38	19.98	19.10	19.65
3539	NYSE	MSB	Thu, Jun 15, 2006	18.45	19.60	18.45	19.60
3538	NYSE	MSB	Wed, Jun 14, 2006	18.20	18.27	17.82	18.23
3537	NYSE	MSB	Tue, Jun 13, 2006	17.87	18.42	17.80	18.15
3536	NYSE	MSB	Mon, Jun 12, 2006	18.85	18.99	17.84	17.87
3535	NYSE	MSB	Fri, Jun 9, 2006	18.00	19.09	18.00	18.95
3534	NYSE	MSB	Thu, Jun 8, 2006	19.67	19.67	17.30	18.02
3533	NYSE	MSB	Wed, Jun 7, 2006	19.30	19.96	19.29	19.67
3532	NYSE	MSB	Tue, Jun 6, 2006	19.45	19.47	19.08	19.16
3531	NYSE	MSB	Mon, Jun 5, 2006	20.10	20.18	19.50	19.53
3530	NYSE	MSB	Fri, Jun 2, 2006	19.75	20.08	19.17	19.95
3529	NYSE	MSB	Thu, Jun 1, 2006	19.47	19.65	19.37	19.58
3528	NYSE	MSB	Wed, May 31, 2006	19.65	19.80	19.44	19.52
3527	NYSE	MSB	Tue, May 30, 2006	20.25	20.25	19.40	19.71
3526	NYSE	MSB	Fri, May 26, 2006	19.44	20.20	19.40	20.05
3525	NYSE	MSB	Thu, May 25, 2006	17.95	19.34	17.84	19.34
3524	NYSE	MSB	Wed, May 24, 2006	18.35	18.54	17.55	17.75
3523	NYSE	MSB	Tue, May 23, 2006	17.82	18.80	17.82	18.31
3522	NYSE	MSB	Mon, May 22, 2006	18.15	18.15	17.07	17.62
3521	NYSE	MSB	Fri, May 19, 2006	18.49	18.54	17.80	18.53
3520	NYSE	MSB	Thu, May 18, 2006	19.62	19.75	18.40	18.52
3519	NYSE	MSB	Wed, May 17, 2006	20.09	20.16	19.50	19.69
3518	NYSE	MSB	Tue, May 16, 2006	19.40	20.10	19.40	20.09
3517	NYSE	MSB	Mon, May 15, 2006	20.15	20.15	19.25	19.32
3516	NYSE	MSB	Fri, May 12, 2006	21.50	21.50	20.10	20.38
3515	NYSE	MSB	Thu, May 11, 2006	22.70	22.70	21.50	21.50
3514	NYSE	MSB	Wed, May 10, 2006	21.35	22.47	21.35	22.35
3513	NYSE	MSB	Tue, May 9, 2006	20.75	21.25	20.75	21.25
3512	NYSE	MSB	Mon, May 8, 2006	20.68	21.05	20.55	20.88
3511	NYSE	MSB	Fri, May 5, 2006	20.85	21.15	20.77	20.88
3510	NYSE	MSB	Thu, May 4, 2006	21.63	21.63	21.10	21.25
3509	NYSE	MSB	Wed, May 3, 2006	22.04	22.04	21.50	21.63
3508	NYSE	MSB	Tue, May 2, 2006	22.25	22.31	21.76	22.10
3507	NYSE	MSB	Mon, May 1, 2006	21.85	22.40	21.67	22.37
3506	NYSE	MSB	Fri, Apr 28, 2006	21.00	21.85	20.90	21.85
3505	NYSE	MSB	Thu, Apr 27, 2006	23.02	23.02	21.30	21.38
3504	NYSE	MSB	Wed, Apr 26, 2006	22.90	23.30	22.90	23.06
3503	NYSE	MSB	Tue, Apr 25, 2006	22.82	23.50	22.67	23.22
3502	NYSE	MSB	Mon, Apr 24, 2006	22.95	22.99	22.60	22.90
3501	NYSE	MSB	Fri, Apr 21, 2006	23.27	23.77	22.82	23.23
3500	NYSE	MSB	Thu, Apr 20, 2006	23.62	24.13	22.95	23.23
3499	NYSE	MSB	Wed, Apr 19, 2006	25.00	25.55	22.07	23.48
3498	NYSE	MSB	Tue, Apr 18, 2006	25.40	26.38	25.30	25.84
3497	NYSE	MSB	Mon, Apr 17, 2006	24.80	25.01	24.63	25.00
3496	NYSE	MSB	Thu, Apr 13, 2006	25.30	25.35	24.67	24.73
3495	NYSE	MSB	Wed, Apr 12, 2006	24.38	25.35	24.36	25.17
3494	NYSE	MSB	Tue, Apr 11, 2006	25.10	25.19	24.15	24.36
3493	NYSE	MSB	Mon, Apr 10, 2006	24.20	24.90	24.20	24.70
3492	NYSE	MSB	Fri, Apr 7, 2006	24.50	24.50	23.49	24.08
3491	NYSE	MSB	Thu, Apr 6, 2006	24.30	25.27	24.30	24.60
3490	NYSE	MSB	Wed, Apr 5, 2006	23.45	24.18	23.45	24.11
3489	NYSE	MSB	Tue, Apr 4, 2006	23.18	23.60	23.16	23.37
3488	NYSE	MSB	Mon, Apr 3, 2006	23.07	23.75	23.07	23.18
3487	NYSE	MSB	Fri, Mar 31, 2006	22.92	23.13	22.77	22.96
3486	NYSE	MSB	Thu, Mar 30, 2006	22.90	23.14	22.84	22.89
3485	NYSE	MSB	Wed, Mar 29, 2006	22.30	23.00	22.25	22.79
3484	NYSE	MSB	Tue, Mar 28, 2006	22.88	22.88	22.04	22.15
3483	NYSE	MSB	Mon, Mar 27, 2006	23.00	23.25	22.81	22.88
3482	NYSE	MSB	Fri, Mar 24, 2006	22.79	23.06	22.56	22.67
3481	NYSE	MSB	Thu, Mar 23, 2006	21.40	22.95	21.40	22.39
3480	NYSE	MSB	Wed, Mar 22, 2006	20.98	21.41	20.88	21.35
3479	NYSE	MSB	Tue, Mar 21, 2006	21.00	21.10	20.81	20.93
3478	NYSE	MSB	Mon, Mar 20, 2006	20.50	21.09	20.38	20.96
3477	NYSE	MSB	Fri, Mar 17, 2006	19.85	20.43	19.83	20.04
3476	NYSE	MSB	Thu, Mar 16, 2006	19.87	20.07	19.80	20.00
3475	NYSE	MSB	Wed, Mar 15, 2006	20.00	20.06	19.88	20.00
3474	NYSE	MSB	Tue, Mar 14, 2006	20.00	20.10	19.98	20.05
3473	NYSE	MSB	Mon, Mar 13, 2006	20.17	20.17	19.99	20.00
3472	NYSE	MSB	Fri, Mar 10, 2006	20.05	20.20	20.04	20.07
3471	NYSE	MSB	Thu, Mar 9, 2006	20.35	20.53	20.02	20.10
3470	NYSE	MSB	Wed, Mar 8, 2006	20.75	20.75	19.93	20.30
3469	NYSE	MSB	Tue, Mar 7, 2006	21.50	21.50	20.66	20.67
3468	NYSE	MSB	Mon, Mar 6, 2006	21.55	22.37	21.38	21.47
3467	NYSE	MSB	Fri, Mar 3, 2006	20.57	21.39	20.52	21.30
3466	NYSE	MSB	Thu, Mar 2, 2006	20.60	20.75	20.46	20.57
3465	NYSE	MSB	Wed, Mar 1, 2006	20.18	20.50	20.18	20.39
3464	NYSE	MSB	Tue, Feb 28, 2006	20.60	20.60	20.05	20.17
3463	NYSE	MSB	Mon, Feb 27, 2006	20.70	20.70	20.54	20.56
3462	NYSE	MSB	Fri, Feb 24, 2006	20.68	20.70	20.60	20.70
3461	NYSE	MSB	Thu, Feb 23, 2006	20.70	20.71	20.54	20.67
3460	NYSE	MSB	Wed, Feb 22, 2006	20.90	20.90	20.66	20.68
3459	NYSE	MSB	Tue, Feb 21, 2006	20.75	20.93	20.75	20.79
3458	NYSE	MSB	Fri, Feb 17, 2006	20.06	20.42	20.00	20.40
3457	NYSE	MSB	Thu, Feb 16, 2006	19.89	20.06	19.68	20.06
3456	NYSE	MSB	Wed, Feb 15, 2006	20.08	20.15	19.76	19.89
3455	NYSE	MSB	Tue, Feb 14, 2006	19.25	19.85	18.66	19.78
3454	NYSE	MSB	Mon, Feb 13, 2006	20.15	20.25	19.20	19.25
3453	NYSE	MSB	Fri, Feb 10, 2006	20.54	20.59	19.40	20.25
3452	NYSE	MSB	Thu, Feb 9, 2006	20.42	20.94	20.42	20.49
3451	NYSE	MSB	Wed, Feb 8, 2006	20.73	20.76	20.12	20.41
3450	NYSE	MSB	Tue, Feb 7, 2006	21.40	21.40	20.67	20.76
3449	NYSE	MSB	Mon, Feb 6, 2006	20.85	21.39	20.85	21.30
3448	NYSE	MSB	Fri, Feb 3, 2006	20.48	20.75	20.41	20.63
3447	NYSE	MSB	Thu, Feb 2, 2006	20.88	21.17	20.39	20.44
3446	NYSE	MSB	Wed, Feb 1, 2006	20.37	20.88	19.70	20.87
3445	NYSE	MSB	Tue, Jan 31, 2006	20.94	20.97	20.43	20.77
3444	NYSE	MSB	Mon, Jan 30, 2006	21.35	21.39	20.89	21.00
3443	NYSE	MSB	Fri, Jan 27, 2006	20.87	21.48	20.79	21.39
3442	NYSE	MSB	Thu, Jan 26, 2006	21.38	21.40	20.49	20.79
3441	NYSE	MSB	Wed, Jan 25, 2006	21.82	21.85	21.33	21.42
3440	NYSE	MSB	Tue, Jan 24, 2006	20.99	21.76	20.87	21.70
3439	NYSE	MSB	Mon, Jan 23, 2006	20.70	21.08	20.60	20.94
3438	NYSE	MSB	Fri, Jan 20, 2006	20.95	21.25	20.22	20.52
3437	NYSE	MSB	Thu, Jan 19, 2006	20.00	20.90	19.99	20.79
3436	NYSE	MSB	Wed, Jan 18, 2006	20.00	20.00	19.65	19.86
3435	NYSE	MSB	Tue, Jan 17, 2006	19.10	20.34	19.00	20.13
3434	NYSE	MSB	Fri, Jan 13, 2006	18.39	18.62	18.39	18.59
3433	NYSE	MSB	Thu, Jan 12, 2006	18.25	18.63	18.25	18.38
3432	NYSE	MSB	Wed, Jan 11, 2006	17.85	18.23	17.80	18.21
3431	NYSE	MSB	Tue, Jan 10, 2006	17.75	17.93	17.70	17.85
3430	NYSE	MSB	Mon, Jan 9, 2006	17.85	17.93	17.74	17.75
3429	NYSE	MSB	Fri, Jan 6, 2006	17.83	17.93	17.74	17.80
3428	NYSE	MSB	Thu, Jan 5, 2006	17.48	17.78	17.45	17.73
3427	NYSE	MSB	Wed, Jan 4, 2006	17.19	17.48	17.19	17.43
3426	NYSE	MSB	Tue, Jan 3, 2006	16.89	17.10	16.80	17.09
3425	NYSE	MSB	Fri, Dec 30, 2005	16.89	16.93	16.82	16.89
3424	NYSE	MSB	Thu, Dec 29, 2005	16.52	16.89	16.52	16.80
3423	NYSE	MSB	Wed, Dec 28, 2005	16.06	16.66	16.06	16.65
3422	NYSE	MSB	Tue, Dec 27, 2005	16.70	16.71	16.26	16.43
3421	NYSE	MSB	Fri, Dec 23, 2005	17.00	17.02	16.79	16.79
3420	NYSE	MSB	Thu, Dec 22, 2005	16.95	17.00	16.91	16.98
3419	NYSE	MSB	Wed, Dec 21, 2005	16.85	16.99	16.85	16.91
3418	NYSE	MSB	Tue, Dec 20, 2005	16.85	16.97	16.76	16.77
3417	NYSE	MSB	Mon, Dec 19, 2005	16.88	16.95	16.67	16.70
3416	NYSE	MSB	Fri, Dec 16, 2005	16.88	16.95	16.74	16.88
3415	NYSE	MSB	Thu, Dec 15, 2005	17.06	17.07	16.83	16.89
3414	NYSE	MSB	Wed, Dec 14, 2005	17.02	17.20	16.85	17.07
3413	NYSE	MSB	Tue, Dec 13, 2005	17.33	17.35	16.66	17.07
3412	NYSE	MSB	Mon, Dec 12, 2005	17.80	17.88	17.33	17.35
3411	NYSE	MSB	Fri, Dec 9, 2005	17.90	17.95	17.71	17.71
3410	NYSE	MSB	Thu, Dec 8, 2005	17.75	17.81	17.65	17.66
3409	NYSE	MSB	Wed, Dec 7, 2005	17.95	17.99	17.55	17.70
3408	NYSE	MSB	Tue, Dec 6, 2005	17.80	17.98	17.70	17.96
3407	NYSE	MSB	Mon, Dec 5, 2005	18.05	18.12	17.80	17.80
3406	NYSE	MSB	Fri, Dec 2, 2005	17.30	18.06	17.30	17.89
3405	NYSE	MSB	Thu, Dec 1, 2005	17.05	17.60	17.05	17.21
3404	NYSE	MSB	Wed, Nov 30, 2005	17.10	17.10	16.95	16.96
3403	NYSE	MSB	Tue, Nov 29, 2005	16.92	17.01	16.90	16.98
3402	NYSE	MSB	Mon, Nov 28, 2005	16.89	17.06	16.89	16.97
3401	NYSE	MSB	Fri, Nov 25, 2005	16.67	16.90	16.55	16.89
3400	NYSE	MSB	Wed, Nov 23, 2005	16.70	16.70	16.40	16.58
3399	NYSE	MSB	Tue, Nov 22, 2005	16.58	16.74	16.27	16.70
3398	NYSE	MSB	Mon, Nov 21, 2005	16.06	16.59	16.06	16.52
3397	NYSE	MSB	Fri, Nov 18, 2005	16.27	16.31	15.99	16.06
3396	NYSE	MSB	Thu, Nov 17, 2005	16.21	16.30	16.07	16.17
3395	NYSE	MSB	Wed, Nov 16, 2005	16.25	16.35	16.13	16.14
3394	NYSE	MSB	Tue, Nov 15, 2005	16.20	16.41	15.95	16.05
3393	NYSE	MSB	Mon, Nov 14, 2005	17.00	17.00	16.18	16.25
3392	NYSE	MSB	Fri, Nov 11, 2005	16.60	16.75	16.20	16.63
3391	NYSE	MSB	Thu, Nov 10, 2005	16.32	16.81	16.30	16.55
3390	NYSE	MSB	Wed, Nov 9, 2005	16.50	16.70	16.30	16.30
3389	NYSE	MSB	Tue, Nov 8, 2005	16.78	16.82	16.00	16.45
3388	NYSE	MSB	Mon, Nov 7, 2005	17.06	17.06	16.64	16.71
3387	NYSE	MSB	Fri, Nov 4, 2005	17.20	17.30	16.90	17.06
3386	NYSE	MSB	Thu, Nov 3, 2005	16.50	17.09	16.50	17.09
3385	NYSE	MSB	Wed, Nov 2, 2005	16.47	16.70	16.32	16.42
3384	NYSE	MSB	Tue, Nov 1, 2005	16.22	16.45	16.22	16.39
3383	NYSE	MSB	Mon, Oct 31, 2005	16.65	16.79	16.21	16.27
3382	NYSE	MSB	Fri, Oct 28, 2005	16.30	16.35	15.92	16.33
3381	NYSE	MSB	Thu, Oct 27, 2005	16.67	16.68	15.50	16.18
3380	NYSE	MSB	Wed, Oct 26, 2005	16.35	16.78	16.28	16.64
3379	NYSE	MSB	Tue, Oct 25, 2005	17.12	17.20	16.72	16.81
3378	NYSE	MSB	Mon, Oct 24, 2005	16.30	16.98	15.96	16.87
3377	NYSE	MSB	Fri, Oct 21, 2005	16.80	16.80	15.36	15.70
3376	NYSE	MSB	Thu, Oct 20, 2005	18.25	18.25	16.62	16.74
3375	NYSE	MSB	Wed, Oct 19, 2005	18.08	18.28	17.62	18.28
3374	NYSE	MSB	Tue, Oct 18, 2005	17.60	18.11	17.56	18.00
3373	NYSE	MSB	Mon, Oct 17, 2005	17.30	17.76	17.17	17.73
3372	NYSE	MSB	Fri, Oct 14, 2005	17.00	17.10	16.74	17.10
3371	NYSE	MSB	Thu, Oct 13, 2005	17.10	17.10	16.40	16.86
3370	NYSE	MSB	Wed, Oct 12, 2005	17.95	17.99	16.80	17.06
3369	NYSE	MSB	Tue, Oct 11, 2005	17.46	18.04	17.46	17.86
3368	NYSE	MSB	Mon, Oct 10, 2005	18.78	18.78	17.34	17.43
3367	NYSE	MSB	Fri, Oct 7, 2005	17.03	17.83	16.98	17.83
3366	NYSE	MSB	Thu, Oct 6, 2005	17.80	17.80	16.50	17.04
3365	NYSE	MSB	Wed, Oct 5, 2005	19.13	19.20	17.75	18.01
3364	NYSE	MSB	Tue, Oct 4, 2005	19.50	19.53	19.01	19.01
3363	NYSE	MSB	Mon, Oct 3, 2005	19.55	19.93	19.38	19.46
3362	NYSE	MSB	Fri, Sep 30, 2005	19.45	19.90	19.37	19.46
3361	NYSE	MSB	Thu, Sep 29, 2005	19.51	19.70	19.00	19.50
3360	NYSE	MSB	Wed, Sep 28, 2005	18.88	19.38	18.76	19.28
3359	NYSE	MSB	Tue, Sep 27, 2005	18.95	18.97	18.64	18.81
3358	NYSE	MSB	Mon, Sep 26, 2005	18.41	18.85	18.41	18.75
3357	NYSE	MSB	Fri, Sep 23, 2005	18.15	18.34	18.05	18.27
3356	NYSE	MSB	Thu, Sep 22, 2005	19.03	19.03	17.40	18.10
3355	NYSE	MSB	Wed, Sep 21, 2005	18.88	19.15	18.64	19.00
3354	NYSE	MSB	Tue, Sep 20, 2005	19.00	19.10	18.59	18.97
3353	NYSE	MSB	Mon, Sep 19, 2005	18.82	19.32	18.82	19.08
3352	NYSE	MSB	Fri, Sep 16, 2005	18.00	18.75	18.00	18.63
3351	NYSE	MSB	Thu, Sep 15, 2005	17.65	17.92	17.46	17.90
3350	NYSE	MSB	Wed, Sep 14, 2005	17.58	17.72	17.50	17.50
3349	NYSE	MSB	Tue, Sep 13, 2005	17.35	17.80	17.35	17.46
3348	NYSE	MSB	Mon, Sep 12, 2005	17.12	17.31	17.00	17.25
3347	NYSE	MSB	Fri, Sep 9, 2005	16.88	17.34	16.88	16.99
3346	NYSE	MSB	Thu, Sep 8, 2005	16.72	16.88	16.55	16.82
3345	NYSE	MSB	Wed, Sep 7, 2005	16.82	16.88	16.71	16.80
3344	NYSE	MSB	Tue, Sep 6, 2005	16.91	16.96	16.66	16.76
3343	NYSE	MSB	Fri, Sep 2, 2005	17.01	17.06	16.89	16.95
3342	NYSE	MSB	Thu, Sep 1, 2005	16.90	17.00	16.75	16.85
3341	NYSE	MSB	Wed, Aug 31, 2005	16.65	16.73	16.38	16.73
3340	NYSE	MSB	Tue, Aug 30, 2005	16.15	16.70	16.15	16.65
3339	NYSE	MSB	Mon, Aug 29, 2005	16.35	16.40	16.00	16.10
3338	NYSE	MSB	Fri, Aug 26, 2005	16.10	16.21	16.00	16.21
3337	NYSE	MSB	Thu, Aug 25, 2005	16.00	16.28	16.00	16.10
3336	NYSE	MSB	Wed, Aug 24, 2005	16.37	16.38	15.80	16.00
3335	NYSE	MSB	Tue, Aug 23, 2005	16.89	17.07	16.40	16.41
3334	NYSE	MSB	Mon, Aug 22, 2005	16.60	17.02	16.55	16.69
3333	NYSE	MSB	Fri, Aug 19, 2005	16.45	16.84	16.45	16.53
3332	NYSE	MSB	Thu, Aug 18, 2005	16.50	16.58	16.26	16.34
3331	NYSE	MSB	Wed, Aug 17, 2005	16.90	16.98	16.39	16.59
3330	NYSE	MSB	Tue, Aug 16, 2005	17.00	17.24	16.72	16.87
3329	NYSE	MSB	Mon, Aug 15, 2005	17.02	17.30	16.94	17.10
3328	NYSE	MSB	Fri, Aug 12, 2005	17.30	17.36	16.85	16.96
3327	NYSE	MSB	Thu, Aug 11, 2005	16.80	17.39	16.75	17.39
3326	NYSE	MSB	Wed, Aug 10, 2005	16.34	16.94	16.16	16.71
3325	NYSE	MSB	Tue, Aug 9, 2005	16.15	16.50	16.07	16.41
3324	NYSE	MSB	Mon, Aug 8, 2005	16.55	16.90	16.47	16.47
3323	NYSE	MSB	Fri, Aug 5, 2005	17.20	17.20	16.50	16.74
3322	NYSE	MSB	Thu, Aug 4, 2005	17.48	17.48	17.07	17.29
3321	NYSE	MSB	Wed, Aug 3, 2005	17.48	17.50	17.24	17.40
3320	NYSE	MSB	Tue, Aug 2, 2005	17.00	17.42	16.75	17.41
3319	NYSE	MSB	Mon, Aug 1, 2005	16.93	17.00	16.35	16.90
3318	NYSE	MSB	Fri, Jul 29, 2005	16.50	17.03	16.50	16.98
3317	NYSE	MSB	Thu, Jul 28, 2005	15.73	16.50	15.68	16.48
3316	NYSE	MSB	Wed, Jul 27, 2005	15.47	15.77	15.47	15.77
3315	NYSE	MSB	Tue, Jul 26, 2005	16.35	16.35	15.75	16.06
3314	NYSE	MSB	Mon, Jul 25, 2005	16.15	16.49	16.02	16.33
3313	NYSE	MSB	Fri, Jul 22, 2005	15.98	16.24	15.98	16.08
3312	NYSE	MSB	Thu, Jul 21, 2005	16.00	16.25	15.95	16.05
3311	NYSE	MSB	Wed, Jul 20, 2005	15.69	16.10	15.69	16.06
3310	NYSE	MSB	Tue, Jul 19, 2005	16.70	16.70	15.63	15.68
3309	NYSE	MSB	Mon, Jul 18, 2005	16.50	16.70	15.93	16.61
3308	NYSE	MSB	Fri, Jul 15, 2005	15.95	16.45	15.82	16.32
3307	NYSE	MSB	Thu, Jul 14, 2005	16.15	16.30	15.95	16.01
3306	NYSE	MSB	Wed, Jul 13, 2005	15.95	16.29	15.80	16.00
3305	NYSE	MSB	Tue, Jul 12, 2005	15.38	15.98	15.38	15.82
3304	NYSE	MSB	Mon, Jul 11, 2005	15.22	15.46	15.20	15.33
3303	NYSE	MSB	Fri, Jul 8, 2005	14.87	15.20	14.80	15.20
3302	NYSE	MSB	Thu, Jul 7, 2005	14.75	14.89	14.68	14.84
3301	NYSE	MSB	Wed, Jul 6, 2005	14.62	14.89	14.61	14.70
3300	NYSE	MSB	Tue, Jul 5, 2005	14.20	14.65	14.19	14.54
3299	NYSE	MSB	Fri, Jul 1, 2005	13.95	14.29	13.95	14.26
3298	NYSE	MSB	Thu, Jun 30, 2005	14.05	14.18	13.65	13.89
3297	NYSE	MSB	Wed, Jun 29, 2005	14.15	14.17	13.75	13.82
3296	NYSE	MSB	Tue, Jun 28, 2005	13.75	14.15	13.75	14.13
3295	NYSE	MSB	Mon, Jun 27, 2005	13.71	13.75	13.29	13.60
3294	NYSE	MSB	Fri, Jun 24, 2005	13.58	13.70	13.58	13.61
3293	NYSE	MSB	Thu, Jun 23, 2005	14.02	14.02	13.59	13.61
3292	NYSE	MSB	Wed, Jun 22, 2005	13.98	14.15	13.95	13.99
3291	NYSE	MSB	Tue, Jun 21, 2005	14.13	14.30	13.65	13.74
3290	NYSE	MSB	Mon, Jun 20, 2005	14.49	14.50	13.97	14.14
3289	NYSE	MSB	Fri, Jun 17, 2005	14.70	14.94	14.40	14.49
3288	NYSE	MSB	Thu, Jun 16, 2005	14.40	15.02	14.32	14.56
3287	NYSE	MSB	Wed, Jun 15, 2005	14.07	14.35	13.85	14.04
3286	NYSE	MSB	Tue, Jun 14, 2005	13.64	13.90	13.61	13.90
3285	NYSE	MSB	Mon, Jun 13, 2005	13.95	14.00	13.72	13.74
3284	NYSE	MSB	Fri, Jun 10, 2005	13.65	13.95	13.55	13.80
3283	NYSE	MSB	Thu, Jun 9, 2005	13.62	13.70	13.51	13.66
3282	NYSE	MSB	Wed, Jun 8, 2005	14.57	14.68	13.57	13.65
3281	NYSE	MSB	Tue, Jun 7, 2005	14.50	14.55	14.26	14.37
3280	NYSE	MSB	Mon, Jun 6, 2005	15.00	15.00	14.25	14.55
3279	NYSE	MSB	Fri, Jun 3, 2005	15.00	15.25	14.89	14.95
3278	NYSE	MSB	Thu, Jun 2, 2005	15.10	15.34	15.00	15.05
3277	NYSE	MSB	Wed, Jun 1, 2005	15.39	15.54	15.25	15.31
3276	NYSE	MSB	Tue, May 31, 2005	15.55	15.60	14.94	15.29
3275	NYSE	MSB	Fri, May 27, 2005	15.29	15.65	15.29	15.64
3274	NYSE	MSB	Thu, May 26, 2005	14.93	15.45	14.83	15.44
3273	NYSE	MSB	Wed, May 25, 2005	14.99	14.99	14.50	14.95
3272	NYSE	MSB	Tue, May 24, 2005	15.25	15.25	14.97	14.99
3271	NYSE	MSB	Mon, May 23, 2005	14.90	15.20	14.90	15.20
3270	NYSE	MSB	Fri, May 20, 2005	14.99	15.02	14.74	14.91
3269	NYSE	MSB	Thu, May 19, 2005	15.43	15.43	14.62	14.92
3268	NYSE	MSB	Wed, May 18, 2005	15.04	15.75	15.04	15.33
3267	NYSE	MSB	Tue, May 17, 2005	14.94	15.10	14.76	15.00
3266	NYSE	MSB	Mon, May 16, 2005	14.56	15.13	14.56	14.84
3265	NYSE	MSB	Fri, May 13, 2005	15.13	15.45	14.50	14.66
3264	NYSE	MSB	Thu, May 12, 2005	15.60	15.65	15.10	15.13
3263	NYSE	MSB	Wed, May 11, 2005	15.35	15.58	15.00	15.43
3262	NYSE	MSB	Tue, May 10, 2005	16.00	16.01	15.23	15.35
3261	NYSE	MSB	Mon, May 9, 2005	16.83	16.90	16.00	16.00
3260	NYSE	MSB	Fri, May 6, 2005	16.50	17.00	16.49	16.75
3259	NYSE	MSB	Thu, May 5, 2005	16.44	16.60	16.39	16.53
3258	NYSE	MSB	Wed, May 4, 2005	15.60	16.45	15.60	16.34
3257	NYSE	MSB	Tue, May 3, 2005	15.55	16.00	15.51	15.54
3256	NYSE	MSB	Mon, May 2, 2005	15.10	15.91	15.04	15.63
3255	NYSE	MSB	Fri, Apr 29, 2005	14.60	14.90	14.50	14.63
3254	NYSE	MSB	Thu, Apr 28, 2005	14.83	14.98	14.34	14.50
3253	NYSE	MSB	Wed, Apr 27, 2005	15.75	15.75	14.80	14.86
3252	NYSE	MSB	Tue, Apr 26, 2005	16.83	16.93	15.93	16.00
3251	NYSE	MSB	Mon, Apr 25, 2005	17.09	17.09	16.75	16.83
3250	NYSE	MSB	Fri, Apr 22, 2005	16.80	17.25	16.75	16.80
3249	NYSE	MSB	Thu, Apr 21, 2005	16.70	16.93	16.40	16.72
3248	NYSE	MSB	Wed, Apr 20, 2005	17.25	17.54	16.20	16.20
3247	NYSE	MSB	Tue, Apr 19, 2005	15.70	16.88	15.66	16.87
3246	NYSE	MSB	Mon, Apr 18, 2005	14.79	15.50	14.79	15.30
3245	NYSE	MSB	Fri, Apr 15, 2005	15.00	15.59	14.73	14.87
3244	NYSE	MSB	Thu, Apr 14, 2005	15.92	15.96	14.93	15.07
3243	NYSE	MSB	Wed, Apr 13, 2005	16.22	16.36	15.93	16.08
3242	NYSE	MSB	Tue, Apr 12, 2005	16.39	16.40	15.67	16.22
3241	NYSE	MSB	Mon, Apr 11, 2005	16.00	17.09	15.91	16.46
3240	NYSE	MSB	Fri, Apr 8, 2005	14.33	14.65	14.24	14.25
3239	NYSE	MSB	Thu, Apr 7, 2005	14.20	14.93	14.20	14.35
3238	NYSE	MSB	Wed, Apr 6, 2005	14.52	14.75	14.11	14.26
3237	NYSE	MSB	Tue, Apr 5, 2005	14.75	15.10	14.55	14.55
3236	NYSE	MSB	Mon, Apr 4, 2005	14.77	14.94	14.20	14.80
3235	NYSE	MSB	Fri, Apr 1, 2005	15.04	15.45	15.04	15.26
3234	NYSE	MSB	Thu, Mar 31, 2005	14.50	15.27	14.41	15.00
3233	NYSE	MSB	Wed, Mar 30, 2005	14.75	15.22	13.81	14.52
3232	NYSE	MSB	Tue, Mar 29, 2005	16.00	16.44	15.60	15.78
3231	NYSE	MSB	Mon, Mar 28, 2005	17.80	17.80	17.03	17.10
3230	NYSE	MSB	Thu, Mar 24, 2005	17.90	17.97	17.71	17.77
3229	NYSE	MSB	Wed, Mar 23, 2005	18.39	18.45	17.75	17.77
3228	NYSE	MSB	Tue, Mar 22, 2005	18.30	18.90	18.10	18.40
3227	NYSE	MSB	Mon, Mar 21, 2005	18.15	18.36	17.70	18.15
3226	NYSE	MSB	Fri, Mar 18, 2005	18.41	18.49	17.96	18.10
3225	NYSE	MSB	Thu, Mar 17, 2005	17.80	18.65	17.74	18.47
3224	NYSE	MSB	Wed, Mar 16, 2005	18.60	18.60	17.01	17.70
3223	NYSE	MSB	Tue, Mar 15, 2005	18.28	18.72	18.20	18.48
3222	NYSE	MSB	Mon, Mar 14, 2005	18.75	18.81	17.80	18.27
3221	NYSE	MSB	Fri, Mar 11, 2005	17.88	19.00	17.85	18.52
3220	NYSE	MSB	Thu, Mar 10, 2005	19.25	19.25	17.15	17.82
3219	NYSE	MSB	Wed, Mar 9, 2005	19.70	20.50	19.02	19.57
3218	NYSE	MSB	Tue, Mar 8, 2005	20.15	20.20	19.05	19.62
3217	NYSE	MSB	Mon, Mar 7, 2005	20.95	21.84	20.00	20.25
3216	NYSE	MSB	Fri, Mar 4, 2005	19.40	21.20	19.40	20.40
3215	NYSE	MSB	Thu, Mar 3, 2005	18.93	19.30	18.79	19.10
3214	NYSE	MSB	Wed, Mar 2, 2005	19.33	19.33	18.00	18.93
3213	NYSE	MSB	Tue, Mar 1, 2005	20.15	20.25	19.20	19.50
3212	NYSE	MSB	Mon, Feb 28, 2005	18.65	19.97	18.59	19.84
3211	NYSE	MSB	Fri, Feb 25, 2005	18.70	18.89	18.22	18.65
3210	NYSE	MSB	Thu, Feb 24, 2005	18.74	18.79	18.00	18.58
3209	NYSE	MSB	Wed, Feb 23, 2005	18.10	18.75	18.10	18.62
3208	NYSE	MSB	Tue, Feb 22, 2005	17.45	18.45	17.39	18.00
3207	NYSE	MSB	Fri, Feb 18, 2005	17.22	17.50	17.16	17.39
3206	NYSE	MSB	Thu, Feb 17, 2005	17.50	17.73	16.98	17.00
3205	NYSE	MSB	Wed, Feb 16, 2005	16.31	17.50	16.27	17.22
3204	NYSE	MSB	Tue, Feb 15, 2005	16.65	16.80	16.12	16.28
3203	NYSE	MSB	Mon, Feb 14, 2005	16.80	16.81	16.25	16.62
3202	NYSE	MSB	Fri, Feb 11, 2005	16.90	17.25	16.00	16.90
3201	NYSE	MSB	Thu, Feb 10, 2005	17.60	17.66	15.96	17.12
3200	NYSE	MSB	Wed, Feb 9, 2005	18.50	18.56	17.44	17.60
3199	NYSE	MSB	Tue, Feb 8, 2005	18.57	18.58	17.85	18.25
3198	NYSE	MSB	Mon, Feb 7, 2005	18.06	18.90	18.00	18.49
3197	NYSE	MSB	Fri, Feb 4, 2005	17.80	18.18	17.25	18.06
3196	NYSE	MSB	Thu, Feb 3, 2005	16.45	17.50	16.38	17.41
3195	NYSE	MSB	Wed, Feb 2, 2005	17.35	17.35	16.00	16.72
3194	NYSE	MSB	Tue, Feb 1, 2005	17.48	18.02	17.24	17.42
3193	NYSE	MSB	Mon, Jan 31, 2005	17.20	18.25	16.93	17.48
3192	NYSE	MSB	Fri, Jan 28, 2005	16.60	16.80	15.80	16.52
3191	NYSE	MSB	Thu, Jan 27, 2005	15.75	16.30	15.60	16.20
3190	NYSE	MSB	Wed, Jan 26, 2005	15.00	15.94	14.95	15.73
3189	NYSE	MSB	Tue, Jan 25, 2005	15.50	16.15	14.75	14.95
3188	NYSE	MSB	Mon, Jan 24, 2005	15.10	15.94	15.04	15.50
3187	NYSE	MSB	Fri, Jan 21, 2005	13.75	14.80	13.75	14.58
3186	NYSE	MSB	Thu, Jan 20, 2005	14.38	14.44	13.20	13.69
3185	NYSE	MSB	Wed, Jan 19, 2005	14.50	14.56	14.22	14.34
3184	NYSE	MSB	Tue, Jan 18, 2005	14.14	14.75	14.10	14.50
3183	NYSE	MSB	Fri, Jan 14, 2005	13.83	14.14	13.79	14.08
3182	NYSE	MSB	Thu, Jan 13, 2005	13.40	13.82	13.37	13.75
3181	NYSE	MSB	Wed, Jan 12, 2005	13.43	13.49	13.39	13.42
3180	NYSE	MSB	Tue, Jan 11, 2005	13.40	13.69	13.36	13.43
3179	NYSE	MSB	Mon, Jan 10, 2005	13.28	13.43	13.22	13.35
3178	NYSE	MSB	Fri, Jan 7, 2005	13.20	13.45	13.20	13.24
3177	NYSE	MSB	Thu, Jan 6, 2005	12.48	13.12	12.42	13.01
3176	NYSE	MSB	Wed, Jan 5, 2005	13.22	13.22	12.42	12.57
3175	NYSE	MSB	Tue, Jan 4, 2005	13.23	13.32	13.05	13.17
3174	NYSE	MSB	Mon, Jan 3, 2005	13.42	13.48	13.18	13.18
3173	NYSE	MSB	Fri, Dec 31, 2004	13.17	13.48	13.05	13.46
3172	NYSE	MSB	Thu, Dec 30, 2004	13.50	13.50	13.03	13.24
3171	NYSE	MSB	Wed, Dec 29, 2004	13.48	13.66	13.42	13.55
3170	NYSE	MSB	Tue, Dec 28, 2004	13.35	13.52	13.20	13.51
3169	NYSE	MSB	Mon, Dec 27, 2004	13.70	13.79	13.00	13.33
3168	NYSE	MSB	Thu, Dec 23, 2004	13.43	13.74	13.30	13.67
3167	NYSE	MSB	Wed, Dec 22, 2004	13.80	13.85	13.31	13.36
3166	NYSE	MSB	Tue, Dec 21, 2004	13.60	13.85	13.55	13.55
3165	NYSE	MSB	Mon, Dec 20, 2004	13.25	13.49	13.07	13.38
3164	NYSE	MSB	Fri, Dec 17, 2004	13.00	13.34	13.00	13.26
3163	NYSE	MSB	Thu, Dec 16, 2004	13.70	13.79	12.72	12.99
3162	NYSE	MSB	Wed, Dec 15, 2004	12.95	13.75	12.95	13.58
3161	NYSE	MSB	Tue, Dec 14, 2004	12.60	12.90	12.54	12.88
3160	NYSE	MSB	Mon, Dec 13, 2004	11.80	12.41	11.75	12.37
3159	NYSE	MSB	Fri, Dec 10, 2004	11.87	12.10	11.80	11.85
3158	NYSE	MSB	Thu, Dec 9, 2004	11.83	12.30	11.75	12.00
3157	NYSE	MSB	Wed, Dec 8, 2004	12.00	12.20	11.68	11.93
3156	NYSE	MSB	Tue, Dec 7, 2004	12.76	12.76	12.00	12.42
3155	NYSE	MSB	Mon, Dec 6, 2004	13.00	13.38	12.40	12.76
3154	NYSE	MSB	Fri, Dec 3, 2004	12.58	13.18	12.55	13.00
3153	NYSE	MSB	Thu, Dec 2, 2004	12.94	13.15	12.11	12.65
3152	NYSE	MSB	Wed, Dec 1, 2004	13.50	13.80	12.40	12.93
3151	NYSE	MSB	Tue, Nov 30, 2004	14.20	14.22	13.26	13.71
3150	NYSE	MSB	Mon, Nov 29, 2004	14.80	14.90	13.87	14.10
3149	NYSE	MSB	Fri, Nov 26, 2004	13.00	14.24	12.95	13.88
3148	NYSE	MSB	Wed, Nov 24, 2004	12.00	12.89	11.94	12.75
3147	NYSE	MSB	Tue, Nov 23, 2004	11.54	11.70	11.22	11.70
3146	NYSE	MSB	Mon, Nov 22, 2004	11.58	11.65	11.41	11.57
3145	NYSE	MSB	Fri, Nov 19, 2004	11.57	11.70	11.30	11.68
3144	NYSE	MSB	Thu, Nov 18, 2004	11.83	11.90	11.40	11.57
3143	NYSE	MSB	Wed, Nov 17, 2004	11.70	11.90	11.66	11.73
3142	NYSE	MSB	Tue, Nov 16, 2004	11.40	11.65	11.15	11.62
3141	NYSE	MSB	Mon, Nov 15, 2004	11.32	11.72	11.25	11.50
3140	NYSE	MSB	Fri, Nov 12, 2004	11.20	11.45	11.00	11.24
3139	NYSE	MSB	Thu, Nov 11, 2004	11.70	11.70	11.28	11.39
3138	NYSE	MSB	Wed, Nov 10, 2004	11.45	11.84	11.15	11.70
3137	NYSE	MSB	Tue, Nov 9, 2004	10.95	11.87	10.76	11.55
3136	NYSE	MSB	Mon, Nov 8, 2004	10.51	10.95	10.48	10.73
3135	NYSE	MSB	Fri, Nov 5, 2004	10.10	10.29	10.05	10.29
3134	NYSE	MSB	Thu, Nov 4, 2004	9.91	10.08	9.91	10.06
3133	NYSE	MSB	Wed, Nov 3, 2004	9.82	9.90	9.80	9.86
3132	NYSE	MSB	Tue, Nov 2, 2004	9.78	9.85	9.77	9.78
3131	NYSE	MSB	Mon, Nov 1, 2004	9.70	9.79	9.55	9.70
3130	NYSE	MSB	Fri, Oct 29, 2004	9.62	9.75	9.62	9.72
3129	NYSE	MSB	Thu, Oct 28, 2004	9.85	9.88	9.45	9.58
3128	NYSE	MSB	Wed, Oct 27, 2004	9.85	10.10	9.78	9.85
3127	NYSE	MSB	Tue, Oct 26, 2004	9.82	9.95	9.75	9.95
3126	NYSE	MSB	Mon, Oct 25, 2004	9.58	9.87	9.55	9.80
3125	NYSE	MSB	Fri, Oct 22, 2004	9.63	9.84	9.55	9.63
3124	NYSE	MSB	Thu, Oct 21, 2004	9.64	9.70	9.50	9.59
3123	NYSE	MSB	Wed, Oct 20, 2004	9.36	9.67	9.36	9.62
3122	NYSE	MSB	Tue, Oct 19, 2004	9.50	9.65	9.30	9.40
3121	NYSE	MSB	Mon, Oct 18, 2004	9.30	9.44	9.30	9.40
3120	NYSE	MSB	Fri, Oct 15, 2004	9.20	9.49	9.20	9.40
3119	NYSE	MSB	Thu, Oct 14, 2004	9.36	9.59	9.32	9.35
3118	NYSE	MSB	Wed, Oct 13, 2004	9.80	9.80	8.90	9.49
3117	NYSE	MSB	Tue, Oct 12, 2004	9.85	9.85	9.67	9.75
3116	NYSE	MSB	Mon, Oct 11, 2004	9.85	9.87	9.70	9.83
3115	NYSE	MSB	Fri, Oct 8, 2004	9.90	9.90	9.55	9.85
3114	NYSE	MSB	Thu, Oct 7, 2004	9.66	9.95	9.60	9.94
3113	NYSE	MSB	Wed, Oct 6, 2004	9.50	9.65	9.49	9.60
3112	NYSE	MSB	Tue, Oct 5, 2004	9.45	9.55	9.40	9.45
3111	NYSE	MSB	Mon, Oct 4, 2004	9.42	9.50	9.37	9.50
3110	NYSE	MSB	Fri, Oct 1, 2004	9.38	9.42	9.20	9.42
3109	NYSE	MSB	Thu, Sep 30, 2004	9.25	9.40	9.20	9.35
3108	NYSE	MSB	Wed, Sep 29, 2004	9.13	9.24	9.10	9.23
3107	NYSE	MSB	Tue, Sep 28, 2004	8.70	9.15	8.60	9.05
3106	NYSE	MSB	Mon, Sep 27, 2004	8.65	8.68	8.50	8.66
3105	NYSE	MSB	Fri, Sep 24, 2004	8.80	8.95	8.65	8.65
3104	NYSE	MSB	Thu, Sep 23, 2004	8.69	8.75	8.44	8.75
3103	NYSE	MSB	Wed, Sep 22, 2004	8.92	8.95	8.75	8.75
3102	NYSE	MSB	Tue, Sep 21, 2004	8.77	8.92	8.66	8.86
3101	NYSE	MSB	Mon, Sep 20, 2004	8.78	8.84	8.65	8.77
3100	NYSE	MSB	Fri, Sep 17, 2004	8.75	8.75	8.56	8.73
3099	NYSE	MSB	Thu, Sep 16, 2004	8.35	8.91	8.35	8.70
3098	NYSE	MSB	Wed, Sep 15, 2004	8.24	8.36	8.24	8.31
3097	NYSE	MSB	Tue, Sep 14, 2004	8.30	8.45	8.20	8.24
3096	NYSE	MSB	Mon, Sep 13, 2004	8.20	8.33	8.18	8.30
3095	NYSE	MSB	Fri, Sep 10, 2004	8.10	8.32	8.10	8.15
3094	NYSE	MSB	Thu, Sep 9, 2004	7.99	8.15	7.99	8.02
3093	NYSE	MSB	Wed, Sep 8, 2004	8.00	8.01	7.93	7.96
3092	NYSE	MSB	Tue, Sep 7, 2004	8.07	8.07	7.99	8.07
3091	NYSE	MSB	Fri, Sep 3, 2004	7.90	8.16	7.90	8.10
3090	NYSE	MSB	Thu, Sep 2, 2004	7.99	8.04	7.93	8.00
3089	NYSE	MSB	Wed, Sep 1, 2004	7.99	8.05	7.96	8.00
3088	NYSE	MSB	Tue, Aug 31, 2004	7.99	8.06	7.96	8.00
3087	NYSE	MSB	Mon, Aug 30, 2004	7.96	8.10	7.85	7.99
3086	NYSE	MSB	Fri, Aug 27, 2004	7.95	8.03	7.87	8.00
3085	NYSE	MSB	Thu, Aug 26, 2004	7.98	8.09	7.88	7.96
3084	NYSE	MSB	Wed, Aug 25, 2004	7.95	8.00	7.85	7.98
3083	NYSE	MSB	Tue, Aug 24, 2004	7.93	8.00	7.91	7.95
3082	NYSE	MSB	Mon, Aug 23, 2004	8.00	8.04	7.93	7.96
3081	NYSE	MSB	Fri, Aug 20, 2004	8.07	8.21	7.97	8.00
3080	NYSE	MSB	Thu, Aug 19, 2004	8.05	8.08	7.85	8.05
3079	NYSE	MSB	Wed, Aug 18, 2004	7.95	8.19	7.87	8.10
3078	NYSE	MSB	Tue, Aug 17, 2004	8.00	8.01	7.95	7.98
3077	NYSE	MSB	Mon, Aug 16, 2004	8.00	8.10	7.96	8.00
3076	NYSE	MSB	Fri, Aug 13, 2004	7.85	7.99	7.85	7.96
3075	NYSE	MSB	Thu, Aug 12, 2004	7.95	7.95	7.87	7.89
3074	NYSE	MSB	Wed, Aug 11, 2004	8.00	8.03	7.95	8.00
3073	NYSE	MSB	Tue, Aug 10, 2004	8.00	8.15	8.00	8.05
3072	NYSE	MSB	Mon, Aug 9, 2004	7.87	8.25	7.80	7.92
3071	NYSE	MSB	Fri, Aug 6, 2004	8.00	8.26	7.98	8.06
3070	NYSE	MSB	Thu, Aug 5, 2004	8.01	8.05	7.91	8.05
3069	NYSE	MSB	Wed, Aug 4, 2004	8.05	8.12	7.96	7.96
3068	NYSE	MSB	Tue, Aug 3, 2004	8.27	8.27	8.00	8.06
3067	NYSE	MSB	Mon, Aug 2, 2004	8.15	8.30	8.05	8.24
3066	NYSE	MSB	Fri, Jul 30, 2004	8.00	8.16	8.00	8.16
3065	NYSE	MSB	Thu, Jul 29, 2004	8.20	8.25	7.94	7.94
3064	NYSE	MSB	Wed, Jul 28, 2004	7.97	8.02	7.93	8.00
3063	NYSE	MSB	Tue, Jul 27, 2004	8.08	8.19	8.00	8.15
3062	NYSE	MSB	Mon, Jul 26, 2004	8.03	8.20	7.96	8.08
3061	NYSE	MSB	Fri, Jul 23, 2004	8.24	8.24	7.80	8.02
3060	NYSE	MSB	Thu, Jul 22, 2004	8.19	8.27	8.19	8.24
3059	NYSE	MSB	Wed, Jul 21, 2004	8.18	8.35	8.15	8.23
3058	NYSE	MSB	Tue, Jul 20, 2004	8.29	8.36	8.11	8.15
3057	NYSE	MSB	Mon, Jul 19, 2004	8.08	8.31	7.98	8.24
3056	NYSE	MSB	Fri, Jul 16, 2004	8.04	8.15	7.99	8.05
3055	NYSE	MSB	Thu, Jul 15, 2004	8.10	8.10	7.82	8.00
3054	NYSE	MSB	Wed, Jul 14, 2004	8.00	8.13	8.00	8.10
3053	NYSE	MSB	Tue, Jul 13, 2004	8.10	8.10	7.80	7.94
3052	NYSE	MSB	Mon, Jul 12, 2004	7.85	8.10	7.77	8.10
3051	NYSE	MSB	Fri, Jul 9, 2004	7.94	7.94	7.86	7.86
3050	NYSE	MSB	Thu, Jul 8, 2004	7.79	7.98	7.71	7.98
3049	NYSE	MSB	Wed, Jul 7, 2004	7.65	8.00	7.60	7.79
3048	NYSE	MSB	Tue, Jul 6, 2004	7.53	7.76	7.53	7.74
3047	NYSE	MSB	Fri, Jul 2, 2004	7.63	7.64	7.45	7.52
3046	NYSE	MSB	Thu, Jul 1, 2004	7.82	7.82	7.50	7.61
3045	NYSE	MSB	Wed, Jun 30, 2004	7.60	7.90	7.41	7.85
3044	NYSE	MSB	Tue, Jun 29, 2004	7.41	7.64	7.41	7.64
3043	NYSE	MSB	Mon, Jun 28, 2004	7.87	7.87	7.41	7.51
3042	NYSE	MSB	Fri, Jun 25, 2004	7.98	7.99	7.80	7.85
3041	NYSE	MSB	Thu, Jun 24, 2004	7.65	8.03	7.60	7.98
3040	NYSE	MSB	Wed, Jun 23, 2004	7.55	7.73	7.50	7.61
3039	NYSE	MSB	Tue, Jun 22, 2004	7.55	7.64	7.36	7.60
3038	NYSE	MSB	Mon, Jun 21, 2004	7.45	7.62	7.40	7.60
3037	NYSE	MSB	Fri, Jun 18, 2004	7.18	7.46	7.18	7.43
3036	NYSE	MSB	Thu, Jun 17, 2004	7.05	7.17	7.05	7.15
3035	NYSE	MSB	Wed, Jun 16, 2004	6.95	7.08	6.91	7.08
3034	NYSE	MSB	Tue, Jun 15, 2004	6.90	7.09	6.84	6.99
3033	NYSE	MSB	Mon, Jun 14, 2004	7.17	7.17	7.10	7.10
3032	NYSE	MSB	Thu, Jun 10, 2004	7.21	7.21	7.10	7.20
3031	NYSE	MSB	Wed, Jun 9, 2004	7.45	7.50	7.22	7.30
3030	NYSE	MSB	Tue, Jun 8, 2004	7.23	7.50	7.23	7.45
3029	NYSE	MSB	Mon, Jun 7, 2004	6.85	7.21	6.85	7.21
3028	NYSE	MSB	Fri, Jun 4, 2004	7.10	7.15	6.93	7.05
3027	NYSE	MSB	Thu, Jun 3, 2004	7.25	7.25	7.04	7.12
3026	NYSE	MSB	Wed, Jun 2, 2004	6.90	7.26	6.90	7.19
3025	NYSE	MSB	Tue, Jun 1, 2004	7.12	7.15	6.97	6.99
3024	NYSE	MSB	Fri, May 28, 2004	7.25	7.27	7.10	7.15
3023	NYSE	MSB	Thu, May 27, 2004	6.95	7.25	6.95	7.21
3022	NYSE	MSB	Wed, May 26, 2004	6.89	6.92	6.85	6.86
3021	NYSE	MSB	Tue, May 25, 2004	6.65	6.92	6.60	6.83
3020	NYSE	MSB	Mon, May 24, 2004	6.50	6.82	6.48	6.65
3019	NYSE	MSB	Fri, May 21, 2004	6.48	6.75	6.39	6.52
3018	NYSE	MSB	Thu, May 20, 2004	6.59	6.79	6.45	6.45
3017	NYSE	MSB	Wed, May 19, 2004	6.54	6.79	6.54	6.58
3016	NYSE	MSB	Tue, May 18, 2004	6.05	6.60	6.05	6.54
3015	NYSE	MSB	Mon, May 17, 2004	6.25	6.30	6.10	6.10
3014	NYSE	MSB	Fri, May 14, 2004	6.45	6.55	6.00	6.25
3013	NYSE	MSB	Thu, May 13, 2004	6.50	6.82	6.46	6.70
3012	NYSE	MSB	Wed, May 12, 2004	6.11	6.41	5.80	6.40
3011	NYSE	MSB	Tue, May 11, 2004	6.20	6.29	5.92	6.12
3010	NYSE	MSB	Mon, May 10, 2004	6.00	6.06	5.70	5.96
3009	NYSE	MSB	Fri, May 7, 2004	6.90	6.90	6.20	6.29
3008	NYSE	MSB	Thu, May 6, 2004	6.75	6.95	6.75	6.95
3007	NYSE	MSB	Wed, May 5, 2004	6.65	6.77	6.50	6.75
3006	NYSE	MSB	Tue, May 4, 2004	6.14	6.60	6.07	6.60
3005	NYSE	MSB	Mon, May 3, 2004	6.59	6.64	6.07	6.18
3004	NYSE	MSB	Fri, Apr 30, 2004	6.74	6.80	6.52	6.58
3003	NYSE	MSB	Thu, Apr 29, 2004	6.96	6.99	6.71	6.74
3002	NYSE	MSB	Wed, Apr 28, 2004	7.07	7.19	6.97	6.97
3001	NYSE	MSB	Tue, Apr 27, 2004	7.30	7.34	7.10	7.15
3000	NYSE	MSB	Mon, Apr 26, 2004	7.37	7.37	7.00	7.21
2999	NYSE	MSB	Fri, Apr 23, 2004	7.20	7.39	7.15	7.28
2998	NYSE	MSB	Thu, Apr 22, 2004	7.25	7.31	7.15	7.20
2997	NYSE	MSB	Wed, Apr 21, 2004	7.48	7.52	7.15	7.25
2996	NYSE	MSB	Tue, Apr 20, 2004	6.95	7.74	6.90	7.48
2995	NYSE	MSB	Mon, Apr 19, 2004	7.70	7.70	7.00	7.00
2994	NYSE	MSB	Fri, Apr 16, 2004	7.70	7.78	7.44	7.70
2993	NYSE	MSB	Thu, Apr 15, 2004	8.40	8.45	7.25	7.80
2992	NYSE	MSB	Wed, Apr 14, 2004	9.17	9.17	8.01	8.52
2991	NYSE	MSB	Tue, Apr 13, 2004	9.25	9.30	9.10	9.17
2990	NYSE	MSB	Mon, Apr 12, 2004	9.05	9.38	9.05	9.21
2989	NYSE	MSB	Thu, Apr 8, 2004	8.89	9.00	8.79	9.00
2988	NYSE	MSB	Wed, Apr 7, 2004	9.20	9.20	9.00	9.06
2987	NYSE	MSB	Tue, Apr 6, 2004	9.42	9.50	9.22	9.27
2986	NYSE	MSB	Mon, Apr 5, 2004	9.50	9.55	9.42	9.48
2985	NYSE	MSB	Fri, Apr 2, 2004	9.23	9.55	9.22	9.52
2984	NYSE	MSB	Thu, Apr 1, 2004	9.15	9.25	9.15	9.21
2983	NYSE	MSB	Wed, Mar 31, 2004	9.11	9.20	9.03	9.10
2982	NYSE	MSB	Tue, Mar 30, 2004	9.12	9.20	9.08	9.14
2981	NYSE	MSB	Mon, Mar 29, 2004	9.10	9.19	9.10	9.14
2980	NYSE	MSB	Fri, Mar 26, 2004	8.98	9.16	8.98	9.08
2979	NYSE	MSB	Thu, Mar 25, 2004	8.94	8.95	8.85	8.88
2978	NYSE	MSB	Wed, Mar 24, 2004	8.80	9.01	8.80	8.94
2977	NYSE	MSB	Tue, Mar 23, 2004	8.60	8.80	8.55	8.80
2976	NYSE	MSB	Mon, Mar 22, 2004	8.45	8.60	8.42	8.50
2975	NYSE	MSB	Fri, Mar 19, 2004	8.28	8.54	8.28	8.49
2974	NYSE	MSB	Thu, Mar 18, 2004	8.45	8.50	8.23	8.27
2973	NYSE	MSB	Wed, Mar 17, 2004	8.42	8.72	8.42	8.45
2972	NYSE	MSB	Tue, Mar 16, 2004	8.80	8.80	8.42	8.52
2971	NYSE	MSB	Mon, Mar 15, 2004	8.90	8.90	8.61	8.72
2970	NYSE	MSB	Fri, Mar 12, 2004	8.75	8.75	8.50	8.65
2969	NYSE	MSB	Thu, Mar 11, 2004	8.70	8.83	8.70	8.75
2968	NYSE	MSB	Wed, Mar 10, 2004	9.00	9.20	8.62	8.93
2967	NYSE	MSB	Tue, Mar 9, 2004	8.95	9.00	8.83	8.93
2966	NYSE	MSB	Mon, Mar 8, 2004	8.91	9.10	8.85	9.05
2965	NYSE	MSB	Fri, Mar 5, 2004	8.70	8.98	8.70	8.90
2964	NYSE	MSB	Thu, Mar 4, 2004	8.60	9.10	8.60	9.10
2963	NYSE	MSB	Wed, Mar 3, 2004	8.84	8.87	8.16	8.55
2962	NYSE	MSB	Tue, Mar 2, 2004	8.63	9.20	8.63	8.85
2961	NYSE	MSB	Mon, Mar 1, 2004	8.75	8.80	8.41	8.67
2960	NYSE	MSB	Fri, Feb 27, 2004	8.10	8.92	8.00	8.87
2959	NYSE	MSB	Thu, Feb 26, 2004	8.00	8.10	7.93	8.10
2958	NYSE	MSB	Wed, Feb 25, 2004	7.90	8.00	7.81	8.00
2957	NYSE	MSB	Tue, Feb 24, 2004	8.00	8.03	7.85	7.86
2956	NYSE	MSB	Mon, Feb 23, 2004	8.15	8.16	7.84	8.10
2955	NYSE	MSB	Fri, Feb 20, 2004	7.73	8.26	7.73	8.15
2954	NYSE	MSB	Thu, Feb 19, 2004	7.50	7.70	7.50	7.65
2953	NYSE	MSB	Wed, Feb 18, 2004	7.50	7.55	7.38	7.41
2952	NYSE	MSB	Tue, Feb 17, 2004	7.53	7.55	7.45	7.45
2951	NYSE	MSB	Fri, Feb 13, 2004	7.50	7.52	7.43	7.47
2950	NYSE	MSB	Thu, Feb 12, 2004	7.55	7.60	7.45	7.48
2949	NYSE	MSB	Wed, Feb 11, 2004	7.43	7.55	7.25	7.51
2948	NYSE	MSB	Tue, Feb 10, 2004	7.32	7.45	7.29	7.35
2947	NYSE	MSB	Mon, Feb 9, 2004	7.10	7.39	7.09	7.24
2946	NYSE	MSB	Fri, Feb 6, 2004	6.92	6.98	6.92	6.93
2945	NYSE	MSB	Thu, Feb 5, 2004	6.83	6.95	6.83	6.95
2944	NYSE	MSB	Wed, Feb 4, 2004	6.75	6.90	6.75	6.87
2943	NYSE	MSB	Tue, Feb 3, 2004	6.90	6.92	6.65	6.72
2942	NYSE	MSB	Mon, Feb 2, 2004	7.15	7.15	6.95	6.95
2941	NYSE	MSB	Fri, Jan 30, 2004	7.12	7.25	7.10	7.15
2940	NYSE	MSB	Thu, Jan 29, 2004	7.20	7.20	7.00	7.12
2939	NYSE	MSB	Wed, Jan 28, 2004	7.23	7.40	7.10	7.20
2938	NYSE	MSB	Tue, Jan 27, 2004	7.52	7.57	7.42	7.50
2937	NYSE	MSB	Mon, Jan 26, 2004	7.50	7.54	7.42	7.50
2936	NYSE	MSB	Fri, Jan 23, 2004	7.60	7.75	7.55	7.59
2935	NYSE	MSB	Thu, Jan 22, 2004	7.43	7.76	7.43	7.52
2934	NYSE	MSB	Wed, Jan 21, 2004	7.20	7.54	7.20	7.44
2933	NYSE	MSB	Tue, Jan 20, 2004	7.20	7.60	7.20	7.35
2932	NYSE	MSB	Fri, Jan 16, 2004	6.82	7.18	6.81	7.17
2931	NYSE	MSB	Thu, Jan 15, 2004	6.94	6.94	6.70	6.80
2930	NYSE	MSB	Wed, Jan 14, 2004	6.90	7.05	6.80	6.98
2929	NYSE	MSB	Tue, Jan 13, 2004	6.96	7.00	6.86	6.86
2928	NYSE	MSB	Mon, Jan 12, 2004	7.12	7.15	6.87	6.96
2927	NYSE	MSB	Fri, Jan 9, 2004	7.00	7.10	7.00	7.07
2926	NYSE	MSB	Thu, Jan 8, 2004	6.99	7.20	6.91	7.00
2925	NYSE	MSB	Wed, Jan 7, 2004	6.48	7.01	6.48	6.95
2924	NYSE	MSB	Tue, Jan 6, 2004	6.30	6.69	6.25	6.54
2923	NYSE	MSB	Mon, Jan 5, 2004	6.60	6.79	6.40	6.57
2922	NYSE	MSB	Fri, Jan 2, 2004	6.97	7.00	6.81	6.94
2921	NYSE	MSB	Wed, Dec 31, 2003	7.00	7.02	6.76	7.02
2920	NYSE	MSB	Tue, Dec 30, 2003	7.27	7.27	7.06	7.09
2919	NYSE	MSB	Mon, Dec 29, 2003	7.42	7.48	7.00	7.21
2918	NYSE	MSB	Fri, Dec 26, 2003	7.28	7.50	7.28	7.45
2917	NYSE	MSB	Wed, Dec 24, 2003	7.15	7.25	7.13	7.25
2916	NYSE	MSB	Tue, Dec 23, 2003	6.89	7.17	6.78	7.14
2915	NYSE	MSB	Mon, Dec 22, 2003	6.93	6.97	6.80	6.90
2914	NYSE	MSB	Fri, Dec 19, 2003	6.65	6.92	6.60	6.88
2913	NYSE	MSB	Thu, Dec 18, 2003	6.38	6.69	6.36	6.65
2912	NYSE	MSB	Wed, Dec 17, 2003	6.40	6.49	6.32	6.40
2911	NYSE	MSB	Tue, Dec 16, 2003	6.21	6.42	6.20	6.42
2910	NYSE	MSB	Mon, Dec 15, 2003	6.44	6.45	6.25	6.25
2909	NYSE	MSB	Fri, Dec 12, 2003	6.36	6.40	6.27	6.33
2908	NYSE	MSB	Thu, Dec 11, 2003	6.39	6.45	6.20	6.40
2907	NYSE	MSB	Wed, Dec 10, 2003	6.30	6.43	6.25	6.43
2906	NYSE	MSB	Tue, Dec 9, 2003	6.34	6.40	6.30	6.39
2905	NYSE	MSB	Mon, Dec 8, 2003	6.00	6.45	6.00	6.35
2904	NYSE	MSB	Fri, Dec 5, 2003	6.05	6.07	5.95	5.97
2903	NYSE	MSB	Thu, Dec 4, 2003	6.05	6.18	6.00	6.09
2902	NYSE	MSB	Wed, Dec 3, 2003	5.95	6.25	5.95	6.21
2901	NYSE	MSB	Tue, Dec 2, 2003	6.10	6.15	5.85	6.00
2900	NYSE	MSB	Mon, Dec 1, 2003	5.85	6.23	5.85	6.08
2899	NYSE	MSB	Fri, Nov 28, 2003	5.87	5.90	5.85	5.85
2898	NYSE	MSB	Wed, Nov 26, 2003	5.71	5.85	5.71	5.85
2897	NYSE	MSB	Tue, Nov 25, 2003	5.68	5.71	5.64	5.71
2896	NYSE	MSB	Mon, Nov 24, 2003	5.70	5.75	5.60	5.68
2895	NYSE	MSB	Fri, Nov 21, 2003	5.60	5.78	5.51	5.72
2894	NYSE	MSB	Thu, Nov 20, 2003	5.59	5.59	5.50	5.51
2893	NYSE	MSB	Wed, Nov 19, 2003	5.54	5.56	5.35	5.54
2892	NYSE	MSB	Tue, Nov 18, 2003	5.41	5.55	5.37	5.50
2891	NYSE	MSB	Mon, Nov 17, 2003	5.47	5.50	5.42	5.42
2890	NYSE	MSB	Fri, Nov 14, 2003	5.42	5.45	5.35	5.40
2889	NYSE	MSB	Thu, Nov 13, 2003	5.41	5.45	5.40	5.40
2888	NYSE	MSB	Wed, Nov 12, 2003	5.42	5.50	5.40	5.42
2887	NYSE	MSB	Tue, Nov 11, 2003	5.15	5.43	5.15	5.41
2886	NYSE	MSB	Mon, Nov 10, 2003	5.60	5.63	5.49	5.53
2885	NYSE	MSB	Fri, Nov 7, 2003	5.33	5.65	5.33	5.55
2884	NYSE	MSB	Thu, Nov 6, 2003	5.15	5.37	5.15	5.37
2883	NYSE	MSB	Wed, Nov 5, 2003	5.24	5.26	5.19	5.19
2882	NYSE	MSB	Tue, Nov 4, 2003	5.08	5.25	5.08	5.24
2881	NYSE	MSB	Mon, Nov 3, 2003	5.12	5.20	5.12	5.18
2880	NYSE	MSB	Fri, Oct 31, 2003	5.08	5.12	5.08	5.12
2879	NYSE	MSB	Thu, Oct 30, 2003	5.18	5.18	5.10	5.10
2878	NYSE	MSB	Wed, Oct 29, 2003	5.15	5.20	5.12	5.17
2877	NYSE	MSB	Tue, Oct 28, 2003	4.92	5.15	4.92	5.15
2876	NYSE	MSB	Mon, Oct 27, 2003	5.15	5.17	5.09	5.14
2875	NYSE	MSB	Fri, Oct 24, 2003	5.17	5.18	5.02	5.07
2874	NYSE	MSB	Thu, Oct 23, 2003	5.05	5.20	5.00	5.18
2873	NYSE	MSB	Wed, Oct 22, 2003	5.02	5.05	5.02	5.05
2872	NYSE	MSB	Tue, Oct 21, 2003	5.04	5.07	4.99	5.01
2871	NYSE	MSB	Mon, Oct 20, 2003	4.97	5.04	4.60	5.04
2870	NYSE	MSB	Fri, Oct 17, 2003	4.99	5.06	4.94	5.05
2869	NYSE	MSB	Thu, Oct 16, 2003	5.00	5.06	5.00	5.04
2868	NYSE	MSB	Wed, Oct 15, 2003	5.04	5.05	5.00	5.05
2867	NYSE	MSB	Tue, Oct 14, 2003	4.99	5.01	4.99	5.00
2866	NYSE	MSB	Mon, Oct 13, 2003	5.10	5.10	5.04	5.04
2865	NYSE	MSB	Fri, Oct 10, 2003	5.05	5.05	4.95	5.05
2864	NYSE	MSB	Thu, Oct 9, 2003	5.05	5.14	4.95	4.95
2863	NYSE	MSB	Wed, Oct 8, 2003	4.92	5.09	4.91	5.09
2862	NYSE	MSB	Tue, Oct 7, 2003	5.00	5.01	4.86	4.94
2861	NYSE	MSB	Mon, Oct 6, 2003	5.05	5.14	4.96	4.96
2860	NYSE	MSB	Fri, Oct 3, 2003	5.03	5.14	5.00	5.00
2859	NYSE	MSB	Thu, Oct 2, 2003	4.94	5.02	4.94	5.00
2858	NYSE	MSB	Wed, Oct 1, 2003	5.07	5.07	4.93	4.96
2857	NYSE	MSB	Tue, Sep 30, 2003	4.87	5.00	4.87	4.99
2856	NYSE	MSB	Mon, Sep 29, 2003	4.95	4.96	4.87	4.90
2855	NYSE	MSB	Fri, Sep 26, 2003	4.96	4.96	4.92	4.92
2854	NYSE	MSB	Thu, Sep 25, 2003	5.08	5.09	4.90	4.96
2853	NYSE	MSB	Wed, Sep 24, 2003	4.94	5.10	4.92	5.03
2852	NYSE	MSB	Tue, Sep 23, 2003	4.95	4.99	4.95	4.98
2851	NYSE	MSB	Mon, Sep 22, 2003	4.89	5.00	4.85	4.99
2850	NYSE	MSB	Fri, Sep 19, 2003	4.82	4.87	4.80	4.84
2849	NYSE	MSB	Thu, Sep 18, 2003	4.83	4.87	4.81	4.82
2848	NYSE	MSB	Wed, Sep 17, 2003	4.94	4.94	4.82	4.82
2847	NYSE	MSB	Tue, Sep 16, 2003	4.89	4.89	4.84	4.84
2846	NYSE	MSB	Mon, Sep 15, 2003	4.81	4.88	4.80	4.88
2845	NYSE	MSB	Fri, Sep 12, 2003	4.88	4.88	4.82	4.82
2844	NYSE	MSB	Thu, Sep 11, 2003	4.88	4.89	4.87	4.87
2843	NYSE	MSB	Wed, Sep 10, 2003	4.80	4.87	4.80	4.87
2842	NYSE	MSB	Tue, Sep 9, 2003	4.76	4.89	4.76	4.80
2841	NYSE	MSB	Mon, Sep 8, 2003	4.81	4.90	4.81	4.86
2840	NYSE	MSB	Fri, Sep 5, 2003	4.84	4.84	4.78	4.82
2839	NYSE	MSB	Thu, Sep 4, 2003	4.82	4.87	4.78	4.86
2838	NYSE	MSB	Wed, Sep 3, 2003	4.84	4.84	4.78	4.80
2837	NYSE	MSB	Tue, Sep 2, 2003	4.87	4.90	4.81	4.81
2836	NYSE	MSB	Fri, Aug 29, 2003	4.86	4.93	4.83	4.86
2835	NYSE	MSB	Thu, Aug 28, 2003	5.00	5.00	4.89	4.89
2834	NYSE	MSB	Wed, Aug 27, 2003	4.97	4.97	4.92	4.95
2833	NYSE	MSB	Tue, Aug 26, 2003	5.04	5.05	4.87	4.89
2832	NYSE	MSB	Mon, Aug 25, 2003	5.00	5.08	4.95	5.08
2831	NYSE	MSB	Fri, Aug 22, 2003	5.08	5.08	4.98	4.98
2830	NYSE	MSB	Thu, Aug 21, 2003	5.03	5.10	5.00	5.07
2829	NYSE	MSB	Wed, Aug 20, 2003	5.01	5.03	5.00	5.02
2828	NYSE	MSB	Tue, Aug 19, 2003	5.00	5.02	4.94	4.98
2827	NYSE	MSB	Mon, Aug 18, 2003	5.05	5.10	4.98	4.98
2826	NYSE	MSB	Fri, Aug 15, 2003	4.97	5.10	4.95	5.00
2825	NYSE	MSB	Thu, Aug 14, 2003	4.80	4.97	4.80	4.90
2824	NYSE	MSB	Wed, Aug 13, 2003	4.84	4.95	4.70	4.77
2823	NYSE	MSB	Tue, Aug 12, 2003	4.79	4.84	4.79	4.84
2822	NYSE	MSB	Mon, Aug 11, 2003	4.84	4.84	4.84	4.84
2821	NYSE	MSB	Fri, Aug 8, 2003	4.82	4.84	4.80	4.84
2820	NYSE	MSB	Thu, Aug 7, 2003	4.95	4.95	4.85	4.85
2819	NYSE	MSB	Wed, Aug 6, 2003	4.92	4.92	4.76	4.92
2818	NYSE	MSB	Tue, Aug 5, 2003	4.88	4.97	4.88	4.92
2817	NYSE	MSB	Mon, Aug 4, 2003	4.83	4.88	4.83	4.84
2816	NYSE	MSB	Fri, Aug 1, 2003	4.93	5.03	4.92	4.93
2815	NYSE	MSB	Thu, Jul 31, 2003	5.10	5.10	4.70	4.90
2814	NYSE	MSB	Wed, Jul 30, 2003	5.10	5.13	5.09	5.11
2813	NYSE	MSB	Tue, Jul 29, 2003	5.15	5.16	5.11	5.11
2812	NYSE	MSB	Mon, Jul 28, 2003	5.15	5.19	5.07	5.15
2811	NYSE	MSB	Fri, Jul 25, 2003	5.09	5.18	5.08	5.17
2810	NYSE	MSB	Thu, Jul 24, 2003	5.16	5.16	5.10	5.12
2809	NYSE	MSB	Wed, Jul 23, 2003	5.10	5.20	5.10	5.12
2808	NYSE	MSB	Tue, Jul 22, 2003	5.19	5.21	5.03	5.13
2807	NYSE	MSB	Mon, Jul 21, 2003	5.05	5.25	5.05	5.25
2806	NYSE	MSB	Fri, Jul 18, 2003	5.12	5.14	5.06	5.10
2805	NYSE	MSB	Thu, Jul 17, 2003	5.08	5.13	5.08	5.11
2804	NYSE	MSB	Wed, Jul 16, 2003	5.08	5.10	5.00	5.08
2803	NYSE	MSB	Tue, Jul 15, 2003	4.95	5.16	4.90	5.06
2802	NYSE	MSB	Mon, Jul 14, 2003	4.87	4.98	4.87	4.97
2801	NYSE	MSB	Fri, Jul 11, 2003	5.00	5.03	4.94	4.97
2800	NYSE	MSB	Thu, Jul 10, 2003	4.90	5.00	4.80	4.98
2799	NYSE	MSB	Wed, Jul 9, 2003	4.98	4.98	4.93	4.93
2798	NYSE	MSB	Tue, Jul 8, 2003	4.97	4.98	4.93	4.98
2797	NYSE	MSB	Mon, Jul 7, 2003	4.93	4.98	4.92	4.92
2796	NYSE	MSB	Thu, Jul 3, 2003	4.91	4.95	4.91	4.92
2795	NYSE	MSB	Wed, Jul 2, 2003	4.89	4.90	4.87	4.88
2794	NYSE	MSB	Tue, Jul 1, 2003	4.86	4.93	4.80	4.93
2793	NYSE	MSB	Mon, Jun 30, 2003	4.82	4.89	4.75	4.83
2792	NYSE	MSB	Fri, Jun 27, 2003	4.86	4.90	4.70	4.82
2791	NYSE	MSB	Thu, Jun 26, 2003	4.83	4.83	4.83	4.83
2790	NYSE	MSB	Wed, Jun 25, 2003	4.88	4.90	4.75	4.75
2789	NYSE	MSB	Tue, Jun 24, 2003	4.70	4.86	4.70	4.84
2788	NYSE	MSB	Mon, Jun 23, 2003	4.76	4.80	4.70	4.70
2787	NYSE	MSB	Fri, Jun 20, 2003	4.72	4.74	4.70	4.71
2786	NYSE	MSB	Thu, Jun 19, 2003	4.70	4.76	4.70	4.76
2785	NYSE	MSB	Wed, Jun 18, 2003	4.65	4.75	4.65	4.73
2784	NYSE	MSB	Tue, Jun 17, 2003	4.50	4.70	4.50	4.65
2783	NYSE	MSB	Mon, Jun 16, 2003	4.88	4.89	4.80	4.80
2782	NYSE	MSB	Fri, Jun 13, 2003	4.83	4.88	4.82	4.88
2781	NYSE	MSB	Thu, Jun 12, 2003	4.77	4.83	4.77	4.83
2780	NYSE	MSB	Wed, Jun 11, 2003	4.77	4.82	4.76	4.82
2779	NYSE	MSB	Tue, Jun 10, 2003	4.81	4.83	4.77	4.77
2778	NYSE	MSB	Mon, Jun 9, 2003	4.81	4.81	4.75	4.81
2777	NYSE	MSB	Fri, Jun 6, 2003	4.72	4.86	4.72	4.81
2776	NYSE	MSB	Thu, Jun 5, 2003	4.77	4.77	4.68	4.74
2775	NYSE	MSB	Wed, Jun 4, 2003	4.70	4.80	4.55	4.76
2774	NYSE	MSB	Tue, Jun 3, 2003	4.55	4.75	4.55	4.75
2773	NYSE	MSB	Mon, Jun 2, 2003	4.60	4.68	4.52	4.55
2772	NYSE	MSB	Fri, May 30, 2003	4.74	4.82	4.70	4.75
2771	NYSE	MSB	Thu, May 29, 2003	4.75	4.82	4.73	4.74
2770	NYSE	MSB	Wed, May 28, 2003	4.72	4.80	4.71	4.79
2769	NYSE	MSB	Tue, May 27, 2003	4.64	4.71	4.63	4.69
2768	NYSE	MSB	Fri, May 23, 2003	4.65	4.65	4.55	4.60
2767	NYSE	MSB	Thu, May 22, 2003	4.66	4.70	4.62	4.70
2766	NYSE	MSB	Wed, May 21, 2003	4.60	4.64	4.60	4.64
2765	NYSE	MSB	Tue, May 20, 2003	4.66	4.66	4.63	4.63
2764	NYSE	MSB	Mon, May 19, 2003	4.60	4.65	4.60	4.62
2763	NYSE	MSB	Fri, May 16, 2003	4.53	4.65	4.53	4.65
2762	NYSE	MSB	Thu, May 15, 2003	4.53	4.53	4.52	4.52
2761	NYSE	MSB	Wed, May 14, 2003	4.55	4.55	4.52	4.55
2760	NYSE	MSB	Tue, May 13, 2003	4.56	4.56	4.52	4.56
2759	NYSE	MSB	Mon, May 12, 2003	4.52	4.61	4.52	4.61
2758	NYSE	MSB	Fri, May 9, 2003	4.55	4.55	4.50	4.54
2757	NYSE	MSB	Thu, May 8, 2003	4.55	4.55	4.50	4.52
2756	NYSE	MSB	Wed, May 7, 2003	4.60	4.60	4.57	4.57
2755	NYSE	MSB	Tue, May 6, 2003	4.53	4.63	4.52	4.63
2754	NYSE	MSB	Mon, May 5, 2003	4.50	4.63	4.50	4.53
2753	NYSE	MSB	Fri, May 2, 2003	4.60	4.60	4.55	4.55
2752	NYSE	MSB	Thu, May 1, 2003	4.60	4.66	4.50	4.66
2751	NYSE	MSB	Wed, Apr 30, 2003	4.55	4.66	4.55	4.63
2750	NYSE	MSB	Tue, Apr 29, 2003	4.51	4.60	4.45	4.59
2749	NYSE	MSB	Mon, Apr 28, 2003	4.40	4.50	4.35	4.50
2748	NYSE	MSB	Fri, Apr 25, 2003	4.69	4.69	4.58	4.59
2747	NYSE	MSB	Thu, Apr 24, 2003	4.60	4.75	4.58	4.65
2746	NYSE	MSB	Wed, Apr 23, 2003	4.60	4.71	4.51	4.70
2745	NYSE	MSB	Tue, Apr 22, 2003	4.45	4.63	4.45	4.60
2744	NYSE	MSB	Mon, Apr 21, 2003	4.70	4.70	4.40	4.51
2743	NYSE	MSB	Thu, Apr 17, 2003	4.86	4.88	4.65	4.75
2742	NYSE	MSB	Wed, Apr 16, 2003	4.51	4.85	4.51	4.85
2741	NYSE	MSB	Tue, Apr 15, 2003	4.77	4.77	4.50	4.55
2740	NYSE	MSB	Mon, Apr 14, 2003	4.83	4.88	4.75	4.75
2739	NYSE	MSB	Fri, Apr 11, 2003	4.65	4.85	4.65	4.78
2738	NYSE	MSB	Thu, Apr 10, 2003	4.48	4.70	4.48	4.70
2737	NYSE	MSB	Wed, Apr 9, 2003	4.77	4.77	4.50	4.50
2736	NYSE	MSB	Tue, Apr 8, 2003	4.85	4.85	4.72	4.78
2735	NYSE	MSB	Mon, Apr 7, 2003	4.80	4.91	4.75	4.87
2734	NYSE	MSB	Fri, Apr 4, 2003	4.77	4.88	4.55	4.60
2733	NYSE	MSB	Thu, Apr 3, 2003	4.77	4.80	4.75	4.79
2732	NYSE	MSB	Wed, Apr 2, 2003	4.53	4.64	4.53	4.64
2731	NYSE	MSB	Tue, Apr 1, 2003	4.33	4.51	4.33	4.51
2730	NYSE	MSB	Mon, Mar 31, 2003	4.38	4.51	4.11	4.49
2729	NYSE	MSB	Fri, Mar 28, 2003	4.50	4.51	4.15	4.45
2728	NYSE	MSB	Thu, Mar 27, 2003	4.89	4.89	4.55	4.55
2727	NYSE	MSB	Wed, Mar 26, 2003	4.91	4.91	4.85	4.85
2726	NYSE	MSB	Tue, Mar 25, 2003	4.84	4.91	4.84	4.91
2725	NYSE	MSB	Mon, Mar 24, 2003	4.80	4.81	4.75	4.81
2724	NYSE	MSB	Fri, Mar 21, 2003	4.78	4.91	4.78	4.91
2723	NYSE	MSB	Thu, Mar 20, 2003	4.91	4.91	4.81	4.81
2722	NYSE	MSB	Wed, Mar 19, 2003	4.90	4.90	4.86	4.90
2721	NYSE	MSB	Tue, Mar 18, 2003	4.86	4.92	4.86	4.88
2720	NYSE	MSB	Mon, Mar 17, 2003	4.89	4.92	4.86	4.92
2719	NYSE	MSB	Fri, Mar 14, 2003	4.83	4.90	4.83	4.84
2718	NYSE	MSB	Thu, Mar 13, 2003	4.85	4.95	4.80	4.81
2717	NYSE	MSB	Wed, Mar 12, 2003	4.84	4.85	4.79	4.80
2716	NYSE	MSB	Tue, Mar 11, 2003	4.83	4.92	4.80	4.80
2715	NYSE	MSB	Mon, Mar 10, 2003	4.90	4.94	4.80	4.82
2714	NYSE	MSB	Fri, Mar 7, 2003	4.95	4.95	4.87	4.87
2713	NYSE	MSB	Thu, Mar 6, 2003	4.93	4.95	4.93	4.95
2712	NYSE	MSB	Wed, Mar 5, 2003	5.00	5.00	4.90	4.93
2711	NYSE	MSB	Tue, Mar 4, 2003	4.86	4.97	4.86	4.97
2710	NYSE	MSB	Mon, Mar 3, 2003	4.89	4.95	4.81	4.81
2709	NYSE	MSB	Fri, Feb 28, 2003	4.83	4.85	4.81	4.85
2708	NYSE	MSB	Thu, Feb 27, 2003	4.90	4.90	4.80	4.85
2707	NYSE	MSB	Wed, Feb 26, 2003	4.87	4.91	4.77	4.87
2706	NYSE	MSB	Tue, Feb 25, 2003	4.91	4.91	4.70	4.87
2705	NYSE	MSB	Mon, Feb 24, 2003	4.90	4.90	4.75	4.89
2704	NYSE	MSB	Fri, Feb 21, 2003	4.94	4.96	4.87	4.88
2703	NYSE	MSB	Thu, Feb 20, 2003	4.99	4.99	4.80	4.88
2702	NYSE	MSB	Wed, Feb 19, 2003	5.00	5.10	4.85	4.92
2701	NYSE	MSB	Tue, Feb 18, 2003	4.81	5.06	4.81	4.93
2700	NYSE	MSB	Fri, Feb 14, 2003	4.75	4.88	4.70	4.71
2699	NYSE	MSB	Thu, Feb 13, 2003	4.67	4.85	4.60	4.65
2698	NYSE	MSB	Wed, Feb 12, 2003	4.66	4.68	4.61	4.66
2697	NYSE	MSB	Tue, Feb 11, 2003	4.62	4.66	4.60	4.65
2696	NYSE	MSB	Mon, Feb 10, 2003	4.75	4.75	4.54	4.62
2695	NYSE	MSB	Fri, Feb 7, 2003	4.64	4.76	4.64	4.76
2694	NYSE	MSB	Thu, Feb 6, 2003	4.57	4.57	4.57	4.57
2693	NYSE	MSB	Wed, Feb 5, 2003	4.62	4.62	4.45	4.53
2692	NYSE	MSB	Tue, Feb 4, 2003	4.75	4.75	4.57	4.61
2691	NYSE	MSB	Mon, Feb 3, 2003	4.58	4.62	4.51	4.59
2690	NYSE	MSB	Fri, Jan 31, 2003	4.60	4.67	4.50	4.62
2689	NYSE	MSB	Thu, Jan 30, 2003	4.51	4.78	4.51	4.69
2688	NYSE	MSB	Wed, Jan 29, 2003	4.50	4.55	4.50	4.51
2687	NYSE	MSB	Tue, Jan 28, 2003	4.69	4.73	4.40	4.50
2686	NYSE	MSB	Mon, Jan 27, 2003	4.71	4.90	4.71	4.78
2685	NYSE	MSB	Fri, Jan 24, 2003	4.70	4.75	4.65	4.70
2684	NYSE	MSB	Thu, Jan 23, 2003	4.60	4.63	4.44	4.63
2683	NYSE	MSB	Wed, Jan 22, 2003	4.52	4.60	4.50	4.60
2682	NYSE	MSB	Tue, Jan 21, 2003	4.58	4.62	4.49	4.60
2681	NYSE	MSB	Fri, Jan 17, 2003	4.48	4.51	4.33	4.50
2680	NYSE	MSB	Thu, Jan 16, 2003	4.44	4.45	4.43	4.45
2679	NYSE	MSB	Wed, Jan 15, 2003	4.44	4.44	4.40	4.43
2678	NYSE	MSB	Tue, Jan 14, 2003	4.35	4.42	4.32	4.40
2677	NYSE	MSB	Mon, Jan 13, 2003	4.33	4.35	4.30	4.35
2676	NYSE	MSB	Fri, Jan 10, 2003	4.32	4.33	4.17	4.33
2675	NYSE	MSB	Thu, Jan 9, 2003	4.33	4.33	4.30	4.32
2674	NYSE	MSB	Wed, Jan 8, 2003	4.25	4.32	4.23	4.32
2673	NYSE	MSB	Tue, Jan 7, 2003	4.37	4.40	4.27	4.27
2672	NYSE	MSB	Mon, Jan 6, 2003	4.28	4.47	4.28	4.37
2671	NYSE	MSB	Fri, Jan 3, 2003	4.18	4.30	4.13	4.24
2670	NYSE	MSB	Thu, Jan 2, 2003	4.05	4.30	4.05	4.20
2669	NYSE	MSB	Tue, Dec 31, 2002	4.05	4.07	4.00	4.05
2668	NYSE	MSB	Mon, Dec 30, 2002	4.00	4.00	3.85	3.99
2667	NYSE	MSB	Fri, Dec 27, 2002	3.89	4.00	3.89	4.00
2666	NYSE	MSB	Thu, Dec 26, 2002	3.86	3.91	3.86	3.89
2665	NYSE	MSB	Tue, Dec 24, 2002	3.85	3.87	3.85	3.86
2664	NYSE	MSB	Mon, Dec 23, 2002	3.90	3.94	3.86	3.86
2663	NYSE	MSB	Fri, Dec 20, 2002	3.92	4.03	3.92	3.92
2662	NYSE	MSB	Thu, Dec 19, 2002	3.98	4.00	3.98	3.98
2661	NYSE	MSB	Wed, Dec 18, 2002	3.95	3.95	3.90	3.93
2660	NYSE	MSB	Tue, Dec 17, 2002	3.94	3.98	3.91	3.98
2659	NYSE	MSB	Mon, Dec 16, 2002	3.98	3.98	3.95	3.95
2658	NYSE	MSB	Fri, Dec 13, 2002	3.97	3.97	3.92	3.95
2657	NYSE	MSB	Thu, Dec 12, 2002	3.90	3.95	3.90	3.92
2656	NYSE	MSB	Wed, Dec 11, 2002	3.95	4.01	3.95	4.00
2655	NYSE	MSB	Tue, Dec 10, 2002	3.90	3.90	3.80	3.81
2654	NYSE	MSB	Mon, Dec 9, 2002	3.99	4.01	3.90	3.90
2653	NYSE	MSB	Fri, Dec 6, 2002	4.00	4.00	3.99	3.99
2652	NYSE	MSB	Thu, Dec 5, 2002	4.05	4.05	3.96	3.99
2651	NYSE	MSB	Wed, Dec 4, 2002	4.00	4.06	4.00	4.05
2650	NYSE	MSB	Tue, Dec 3, 2002	4.00	4.03	4.00	4.00
2649	NYSE	MSB	Mon, Dec 2, 2002	4.20	4.20	4.00	4.00
2648	NYSE	MSB	Fri, Nov 29, 2002	4.10	4.10	4.05	4.05
2647	NYSE	MSB	Wed, Nov 27, 2002	4.09	4.20	4.04	4.16
2646	NYSE	MSB	Tue, Nov 26, 2002	3.95	4.04	3.95	4.04
2645	NYSE	MSB	Mon, Nov 25, 2002	3.90	4.01	3.90	3.96
2644	NYSE	MSB	Fri, Nov 22, 2002	3.95	3.95	3.90	3.91
2643	NYSE	MSB	Thu, Nov 21, 2002	3.98	4.08	3.98	4.05
2642	NYSE	MSB	Wed, Nov 20, 2002	3.88	3.95	3.85	3.95
2641	NYSE	MSB	Tue, Nov 19, 2002	3.90	3.90	3.77	3.84
2640	NYSE	MSB	Mon, Nov 18, 2002	3.95	3.95	3.81	3.88
2639	NYSE	MSB	Fri, Nov 15, 2002	3.95	4.00	3.93	3.93
2638	NYSE	MSB	Thu, Nov 14, 2002	3.88	3.98	3.88	3.90
2637	NYSE	MSB	Wed, Nov 13, 2002	3.84	3.92	3.78	3.88
2636	NYSE	MSB	Tue, Nov 12, 2002	3.83	3.95	3.83	3.90
2635	NYSE	MSB	Mon, Nov 11, 2002	3.82	3.84	3.82	3.83
2634	NYSE	MSB	Fri, Nov 8, 2002	3.79	3.80	3.79	3.80
2633	NYSE	MSB	Thu, Nov 7, 2002	3.76	3.80	3.76	3.80
2632	NYSE	MSB	Wed, Nov 6, 2002	3.80	3.90	3.77	3.80
2631	NYSE	MSB	Tue, Nov 5, 2002	3.85	3.85	3.65	3.70
2630	NYSE	MSB	Mon, Nov 4, 2002	3.91	3.95	3.83	3.90
2629	NYSE	MSB	Fri, Nov 1, 2002	3.80	4.00	3.80	3.91
2628	NYSE	MSB	Thu, Oct 31, 2002	3.95	3.95	3.80	3.82
2627	NYSE	MSB	Wed, Oct 30, 2002	3.90	4.00	3.87	4.00
2626	NYSE	MSB	Tue, Oct 29, 2002	3.95	3.95	3.90	3.90
2625	NYSE	MSB	Mon, Oct 28, 2002	3.90	4.04	3.90	3.95
2624	NYSE	MSB	Fri, Oct 25, 2002	3.80	4.04	3.80	3.95
2623	NYSE	MSB	Thu, Oct 24, 2002	3.83	3.89	3.73	3.78
2622	NYSE	MSB	Wed, Oct 23, 2002	3.68	3.80	3.68	3.80
2621	NYSE	MSB	Tue, Oct 22, 2002	3.61	3.73	3.59	3.73
2620	NYSE	MSB	Mon, Oct 21, 2002	3.65	3.75	3.60	3.66
2619	NYSE	MSB	Fri, Oct 18, 2002	3.79	3.79	3.70	3.70
2618	NYSE	MSB	Thu, Oct 17, 2002	3.75	3.81	3.75	3.80
2617	NYSE	MSB	Wed, Oct 16, 2002	3.64	3.81	3.64	3.81
2616	NYSE	MSB	Tue, Oct 15, 2002	3.45	3.60	3.45	3.60
2615	NYSE	MSB	Fri, Oct 11, 2002	3.45	3.65	3.42	3.45
2614	NYSE	MSB	Thu, Oct 10, 2002	3.30	3.40	3.28	3.40
2613	NYSE	MSB	Wed, Oct 9, 2002	3.35	3.36	3.30	3.30
2612	NYSE	MSB	Tue, Oct 8, 2002	3.43	3.43	3.29	3.39
2611	NYSE	MSB	Mon, Oct 7, 2002	3.40	3.50	3.34	3.48
2610	NYSE	MSB	Fri, Oct 4, 2002	3.36	3.45	3.36	3.45
2609	NYSE	MSB	Thu, Oct 3, 2002	3.35	3.38	3.35	3.38
2608	NYSE	MSB	Wed, Oct 2, 2002	3.35	3.35	3.30	3.30
2607	NYSE	MSB	Tue, Oct 1, 2002	3.32	3.44	3.29	3.44
2606	NYSE	MSB	Mon, Sep 30, 2002	3.36	3.36	3.32	3.32
2605	NYSE	MSB	Fri, Sep 27, 2002	3.42	3.42	3.36	3.38
2604	NYSE	MSB	Thu, Sep 26, 2002	3.30	3.49	3.26	3.40
2603	NYSE	MSB	Wed, Sep 25, 2002	3.47	3.47	3.37	3.37
2602	NYSE	MSB	Tue, Sep 24, 2002	3.36	3.40	3.25	3.40
2601	NYSE	MSB	Mon, Sep 23, 2002	3.45	3.45	3.39	3.40
2600	NYSE	MSB	Fri, Sep 20, 2002	3.45	3.48	3.43	3.48
2599	NYSE	MSB	Thu, Sep 19, 2002	3.55	3.55	3.41	3.41
2598	NYSE	MSB	Wed, Sep 18, 2002	3.60	3.60	3.55	3.55
2597	NYSE	MSB	Tue, Sep 17, 2002	3.68	3.68	3.65	3.65
2596	NYSE	MSB	Mon, Sep 16, 2002	3.85	3.85	3.50	3.58
2595	NYSE	MSB	Fri, Sep 13, 2002	3.80	3.80	3.80	3.80
2594	NYSE	MSB	Thu, Sep 12, 2002	3.87	3.95	3.75	3.85
2593	NYSE	MSB	Wed, Sep 11, 2002	3.90	3.90	3.82	3.82
2592	NYSE	MSB	Tue, Sep 10, 2002	3.80	3.85	3.80	3.85
2591	NYSE	MSB	Mon, Sep 9, 2002	3.90	3.90	3.80	3.83
2590	NYSE	MSB	Fri, Sep 6, 2002	3.92	3.96	3.90	3.90
2589	NYSE	MSB	Thu, Sep 5, 2002	3.92	4.02	3.92	3.92
2588	NYSE	MSB	Wed, Sep 4, 2002	3.97	3.97	3.92	3.92
2587	NYSE	MSB	Tue, Sep 3, 2002	4.15	4.15	3.80	3.94
2586	NYSE	MSB	Fri, Aug 30, 2002	3.99	4.20	3.94	4.20
2585	NYSE	MSB	Thu, Aug 29, 2002	3.91	3.98	3.85	3.95
2584	NYSE	MSB	Wed, Aug 28, 2002	3.96	4.00	3.95	3.96
2583	NYSE	MSB	Tue, Aug 27, 2002	4.02	4.02	3.96	3.99
2582	NYSE	MSB	Mon, Aug 26, 2002	4.03	4.03	3.95	3.96
2581	NYSE	MSB	Fri, Aug 23, 2002	4.00	4.09	3.90	4.00
2580	NYSE	MSB	Thu, Aug 22, 2002	4.15	4.15	3.85	4.04
2579	NYSE	MSB	Wed, Aug 21, 2002	4.10	4.24	3.97	4.15
2578	NYSE	MSB	Tue, Aug 20, 2002	4.05	4.05	3.99	4.00
2577	NYSE	MSB	Mon, Aug 19, 2002	3.90	3.98	3.90	3.96
2576	NYSE	MSB	Fri, Aug 16, 2002	4.05	4.05	4.00	4.00
2575	NYSE	MSB	Thu, Aug 15, 2002	3.72	4.10	3.72	4.10
2574	NYSE	MSB	Wed, Aug 14, 2002	3.65	3.72	3.65	3.72
2573	NYSE	MSB	Tue, Aug 13, 2002	3.60	3.75	3.55	3.75
2572	NYSE	MSB	Mon, Aug 12, 2002	3.30	3.65	3.30	3.65
2571	NYSE	MSB	Fri, Aug 9, 2002	3.70	3.75	3.70	3.70
2570	NYSE	MSB	Thu, Aug 8, 2002	3.65	3.70	3.45	3.69
2569	NYSE	MSB	Wed, Aug 7, 2002	3.70	3.74	3.70	3.70
2568	NYSE	MSB	Tue, Aug 6, 2002	3.65	3.69	3.65	3.69
2567	NYSE	MSB	Mon, Aug 5, 2002	3.70	3.70	3.50	3.70
2566	NYSE	MSB	Fri, Aug 2, 2002	3.95	3.95	3.80	3.80
2565	NYSE	MSB	Thu, Aug 1, 2002	4.00	4.00	3.86	3.95
2564	NYSE	MSB	Wed, Jul 31, 2002	3.70	4.05	3.70	4.05
2563	NYSE	MSB	Tue, Jul 30, 2002	4.00	4.00	3.95	3.98
2562	NYSE	MSB	Mon, Jul 29, 2002	4.00	4.01	3.95	4.00
2561	NYSE	MSB	Fri, Jul 26, 2002	3.75	4.00	3.75	4.00
2560	NYSE	MSB	Thu, Jul 25, 2002	3.45	3.85	3.30	3.80
2559	NYSE	MSB	Wed, Jul 24, 2002	3.20	3.50	3.00	3.50
2558	NYSE	MSB	Tue, Jul 23, 2002	3.50	3.50	3.15	3.23
2557	NYSE	MSB	Mon, Jul 22, 2002	3.35	3.60	3.35	3.60
2556	NYSE	MSB	Fri, Jul 19, 2002	3.55	3.63	3.53	3.60
2555	NYSE	MSB	Thu, Jul 18, 2002	3.83	3.83	3.50	3.60
2554	NYSE	MSB	Wed, Jul 17, 2002	3.89	3.93	3.83	3.88
2553	NYSE	MSB	Tue, Jul 16, 2002	3.70	3.92	3.70	3.92
2552	NYSE	MSB	Mon, Jul 15, 2002	3.90	3.90	3.52	3.75
2551	NYSE	MSB	Fri, Jul 12, 2002	3.99	4.00	3.98	3.98
2550	NYSE	MSB	Thu, Jul 11, 2002	4.15	4.15	3.90	4.00
2549	NYSE	MSB	Wed, Jul 10, 2002	4.10	4.35	4.00	4.35
2548	NYSE	MSB	Tue, Jul 9, 2002	4.10	4.14	4.07	4.09
2547	NYSE	MSB	Mon, Jul 8, 2002	4.10	4.11	4.10	4.10
2546	NYSE	MSB	Fri, Jul 5, 2002	4.10	4.15	4.10	4.12
2545	NYSE	MSB	Wed, Jul 3, 2002	4.06	4.15	4.06	4.10
2544	NYSE	MSB	Tue, Jul 2, 2002	4.10	4.11	4.00	4.11
2543	NYSE	MSB	Mon, Jul 1, 2002	4.20	4.30	4.12	4.12
2542	NYSE	MSB	Fri, Jun 28, 2002	4.20	4.26	4.17	4.25
2541	NYSE	MSB	Thu, Jun 27, 2002	4.15	4.34	4.15	4.15
2540	NYSE	MSB	Wed, Jun 26, 2002	4.01	4.14	3.96	4.10
2539	NYSE	MSB	Tue, Jun 25, 2002	3.98	4.17	3.98	4.03
2538	NYSE	MSB	Mon, Jun 24, 2002	3.90	3.95	3.15	3.95
2537	NYSE	MSB	Fri, Jun 21, 2002	4.30	4.30	3.90	4.00
2536	NYSE	MSB	Thu, Jun 20, 2002	4.45	4.45	4.25	4.30
2535	NYSE	MSB	Wed, Jun 19, 2002	4.36	4.50	4.36	4.49
2534	NYSE	MSB	Tue, Jun 18, 2002	4.24	4.40	4.12	4.36
2533	NYSE	MSB	Mon, Jun 17, 2002	4.25	4.27	4.12	4.27
2532	NYSE	MSB	Fri, Jun 14, 2002	4.20	4.30	4.12	4.30
2531	NYSE	MSB	Thu, Jun 13, 2002	4.22	4.26	4.22	4.25
2530	NYSE	MSB	Wed, Jun 12, 2002	4.25	4.35	4.24	4.25
2529	NYSE	MSB	Tue, Jun 11, 2002	4.40	4.40	4.05	4.30
2528	NYSE	MSB	Mon, Jun 10, 2002	4.42	4.48	4.42	4.45
2527	NYSE	MSB	Fri, Jun 7, 2002	4.25	4.54	4.25	4.47
2526	NYSE	MSB	Thu, Jun 6, 2002	4.32	4.34	4.32	4.32
2525	NYSE	MSB	Wed, Jun 5, 2002	4.40	4.41	4.25	4.32
2524	NYSE	MSB	Tue, Jun 4, 2002	4.53	4.53	4.45	4.45
2523	NYSE	MSB	Mon, Jun 3, 2002	4.61	4.71	4.40	4.50
2522	NYSE	MSB	Fri, May 31, 2002	4.70	4.71	4.60	4.60
2521	NYSE	MSB	Thu, May 30, 2002	4.62	4.74	4.60	4.70
2520	NYSE	MSB	Wed, May 29, 2002	4.60	4.67	4.58	4.65
2519	NYSE	MSB	Tue, May 28, 2002	4.57	4.73	4.55	4.70
2518	NYSE	MSB	Fri, May 24, 2002	4.54	4.60	4.54	4.58
2517	NYSE	MSB	Thu, May 23, 2002	4.55	4.65	4.55	4.62
2516	NYSE	MSB	Wed, May 22, 2002	4.45	4.60	4.40	4.55
2515	NYSE	MSB	Tue, May 21, 2002	4.47	4.70	4.40	4.50
2514	NYSE	MSB	Mon, May 20, 2002	4.46	4.46	4.36	4.39
2513	NYSE	MSB	Fri, May 17, 2002	4.45	4.50	4.35	4.50
2512	NYSE	MSB	Thu, May 16, 2002	4.37	4.48	4.35	4.47
2511	NYSE	MSB	Wed, May 15, 2002	4.35	4.43	4.30	4.38
2510	NYSE	MSB	Tue, May 14, 2002	4.35	4.38	4.30	4.38
2509	NYSE	MSB	Mon, May 13, 2002	4.32	4.35	4.20	4.35
2508	NYSE	MSB	Fri, May 10, 2002	4.40	4.45	4.31	4.35
2507	NYSE	MSB	Thu, May 9, 2002	4.24	4.40	4.23	4.35
2506	NYSE	MSB	Wed, May 8, 2002	4.27	4.32	4.20	4.24
2505	NYSE	MSB	Tue, May 7, 2002	4.25	4.35	4.21	4.30
2504	NYSE	MSB	Mon, May 6, 2002	4.30	4.30	4.12	4.30
2503	NYSE	MSB	Fri, May 3, 2002	4.24	4.39	4.24	4.35
2502	NYSE	MSB	Thu, May 2, 2002	4.18	4.27	4.17	4.27
2501	NYSE	MSB	Wed, May 1, 2002	4.23	4.23	4.10	4.15
2500	NYSE	MSB	Tue, Apr 30, 2002	4.08	4.20	4.05	4.20
2499	NYSE	MSB	Mon, Apr 29, 2002	4.08	4.12	4.08	4.11
2498	NYSE	MSB	Fri, Apr 26, 2002	4.10	4.20	4.02	4.12
2497	NYSE	MSB	Thu, Apr 25, 2002	4.17	4.27	4.15	4.15
2496	NYSE	MSB	Wed, Apr 24, 2002	4.20	4.25	4.12	4.19
2495	NYSE	MSB	Tue, Apr 23, 2002	4.20	4.30	4.05	4.25
2494	NYSE	MSB	Mon, Apr 22, 2002	4.11	4.28	4.10	4.15
2493	NYSE	MSB	Fri, Apr 19, 2002	4.04	4.10	4.04	4.08
2492	NYSE	MSB	Thu, Apr 18, 2002	4.05	4.08	4.03	4.05
2491	NYSE	MSB	Wed, Apr 17, 2002	4.12	4.17	4.08	4.10
2490	NYSE	MSB	Tue, Apr 16, 2002	4.03	4.22	4.02	4.12
2489	NYSE	MSB	Mon, Apr 15, 2002	3.90	4.08	3.90	4.00
2488	NYSE	MSB	Fri, Apr 12, 2002	3.70	3.71	3.46	3.70
2487	NYSE	MSB	Thu, Apr 11, 2002	3.89	3.89	3.50	3.75
2486	NYSE	MSB	Wed, Apr 10, 2002	3.74	3.94	3.70	3.89
2485	NYSE	MSB	Tue, Apr 9, 2002	3.68	3.75	3.64	3.74
2484	NYSE	MSB	Mon, Apr 8, 2002	3.54	3.63	3.52	3.62
2483	NYSE	MSB	Fri, Apr 5, 2002	3.55	3.55	3.50	3.54
2482	NYSE	MSB	Thu, Apr 4, 2002	3.50	3.55	3.40	3.54
2481	NYSE	MSB	Wed, Apr 3, 2002	3.43	3.54	3.33	3.54
2480	NYSE	MSB	Tue, Apr 2, 2002	3.45	3.45	3.38	3.43
2479	NYSE	MSB	Mon, Apr 1, 2002	3.47	3.50	3.36	3.45
2478	NYSE	MSB	Thu, Mar 28, 2002	3.40	3.45	3.40	3.45
2477	NYSE	MSB	Wed, Mar 27, 2002	3.42	3.45	3.40	3.44
2476	NYSE	MSB	Tue, Mar 26, 2002	3.42	3.42	3.39	3.39
2475	NYSE	MSB	Mon, Mar 25, 2002	3.42	3.43	3.32	3.32
2474	NYSE	MSB	Fri, Mar 22, 2002	3.42	3.42	3.39	3.42
2473	NYSE	MSB	Thu, Mar 21, 2002	3.22	3.42	3.22	3.42
2472	NYSE	MSB	Wed, Mar 20, 2002	3.35	3.35	3.25	3.25
2471	NYSE	MSB	Tue, Mar 19, 2002	3.26	3.38	3.25	3.36
2470	NYSE	MSB	Mon, Mar 18, 2002	3.38	3.45	3.25	3.29
2469	NYSE	MSB	Fri, Mar 15, 2002	3.30	3.36	3.28	3.36
2468	NYSE	MSB	Thu, Mar 14, 2002	3.30	3.34	3.25	3.30
2467	NYSE	MSB	Wed, Mar 13, 2002	3.27	3.30	3.20	3.30
2466	NYSE	MSB	Tue, Mar 12, 2002	3.32	3.33	3.20	3.30
2465	NYSE	MSB	Mon, Mar 11, 2002	3.33	3.33	3.08	3.27
2464	NYSE	MSB	Fri, Mar 8, 2002	3.23	3.36	3.20	3.34
2463	NYSE	MSB	Thu, Mar 7, 2002	3.15	3.22	3.10	3.18
2462	NYSE	MSB	Wed, Mar 6, 2002	3.14	3.20	3.09	3.15
2461	NYSE	MSB	Tue, Mar 5, 2002	3.18	3.19	3.05	3.14
2460	NYSE	MSB	Mon, Mar 4, 2002	3.15	3.18	3.10	3.18
2459	NYSE	MSB	Fri, Mar 1, 2002	3.08	3.11	3.06	3.11
2458	NYSE	MSB	Thu, Feb 28, 2002	3.07	3.09	3.05	3.07
2457	NYSE	MSB	Wed, Feb 27, 2002	3.06	3.11	3.03	3.06
2456	NYSE	MSB	Tue, Feb 26, 2002	3.05	3.06	3.01	3.06
2455	NYSE	MSB	Mon, Feb 25, 2002	3.01	3.06	3.00	3.05
2454	NYSE	MSB	Fri, Feb 22, 2002	3.00	3.02	2.98	3.01
2453	NYSE	MSB	Thu, Feb 21, 2002	3.03	3.06	3.00	3.02
2452	NYSE	MSB	Wed, Feb 20, 2002	3.05	3.07	3.00	3.03
2451	NYSE	MSB	Tue, Feb 19, 2002	3.10	3.10	3.02	3.03
2450	NYSE	MSB	Fri, Feb 15, 2002	3.03	3.05	3.01	3.05
2449	NYSE	MSB	Thu, Feb 14, 2002	3.12	3.12	3.05	3.09
2448	NYSE	MSB	Wed, Feb 13, 2002	3.10	3.12	3.07	3.12
2447	NYSE	MSB	Tue, Feb 12, 2002	3.08	3.10	3.06	3.10
2446	NYSE	MSB	Mon, Feb 11, 2002	3.11	3.12	3.06	3.08
2445	NYSE	MSB	Fri, Feb 8, 2002	3.15	3.15	3.10	3.12
2444	NYSE	MSB	Thu, Feb 7, 2002	3.12	3.16	3.10	3.16
2443	NYSE	MSB	Wed, Feb 6, 2002	3.15	3.16	3.08	3.08
2442	NYSE	MSB	Tue, Feb 5, 2002	3.14	3.16	3.13	3.15
2441	NYSE	MSB	Mon, Feb 4, 2002	3.12	3.18	3.10	3.14
2440	NYSE	MSB	Fri, Feb 1, 2002	3.11	3.13	3.06	3.10
2439	NYSE	MSB	Thu, Jan 31, 2002	3.09	3.10	3.06	3.07
2438	NYSE	MSB	Wed, Jan 30, 2002	3.05	3.10	3.02	3.10
2437	NYSE	MSB	Tue, Jan 29, 2002	3.12	3.15	3.08	3.14
2436	NYSE	MSB	Mon, Jan 28, 2002	3.18	3.18	3.03	3.10
2435	NYSE	MSB	Fri, Jan 25, 2002	3.24	3.26	3.11	3.14
2434	NYSE	MSB	Thu, Jan 24, 2002	3.12	3.14	3.09	3.14
2433	NYSE	MSB	Wed, Jan 23, 2002	3.01	3.12	3.01	3.07
2432	NYSE	MSB	Tue, Jan 22, 2002	2.99	3.00	2.96	2.98
2431	NYSE	MSB	Fri, Jan 18, 2002	3.00	3.04	2.99	3.00
2430	NYSE	MSB	Thu, Jan 17, 2002	3.08	3.08	3.00	3.00
2429	NYSE	MSB	Wed, Jan 16, 2002	3.02	3.15	3.02	3.03
2428	NYSE	MSB	Tue, Jan 15, 2002	2.98	3.05	2.98	3.02
2427	NYSE	MSB	Mon, Jan 14, 2002	3.02	3.02	2.99	3.02
2426	NYSE	MSB	Fri, Jan 11, 2002	3.02	3.07	3.00	3.02
2425	NYSE	MSB	Thu, Jan 10, 2002	3.07	3.07	3.00	3.00
2424	NYSE	MSB	Wed, Jan 9, 2002	3.06	3.11	3.01	3.05
2423	NYSE	MSB	Tue, Jan 8, 2002	3.02	3.03	3.00	3.02
2422	NYSE	MSB	Mon, Jan 7, 2002	2.99	3.03	2.99	3.01
2421	NYSE	MSB	Fri, Jan 4, 2002	2.98	3.03	2.97	2.99
2420	NYSE	MSB	Thu, Jan 3, 2002	2.97	3.02	2.90	2.99
2419	NYSE	MSB	Wed, Jan 2, 2002	3.00	3.00	2.99	3.00
2418	NYSE	MSB	Mon, Dec 31, 2001	3.05	3.05	3.01	3.05
2417	NYSE	MSB	Fri, Dec 28, 2001	3.05	3.06	3.02	3.05
2416	NYSE	MSB	Thu, Dec 27, 2001	3.06	3.09	3.02	3.06
2415	NYSE	MSB	Wed, Dec 26, 2001	3.05	3.09	3.02	3.07
2414	NYSE	MSB	Mon, Dec 24, 2001	3.08	3.09	2.93	3.09
2413	NYSE	MSB	Fri, Dec 21, 2001	3.04	3.10	2.98	3.08
2412	NYSE	MSB	Thu, Dec 20, 2001	2.85	3.04	2.85	3.01
2411	NYSE	MSB	Wed, Dec 19, 2001	2.85	2.90	2.82	2.84
2410	NYSE	MSB	Tue, Dec 18, 2001	2.77	2.84	2.75	2.84
2409	NYSE	MSB	Mon, Dec 17, 2001	2.75	2.76	2.73	2.73
2408	NYSE	MSB	Fri, Dec 14, 2001	2.72	2.76	2.72	2.76
2407	NYSE	MSB	Thu, Dec 13, 2001	2.78	2.80	2.74	2.80
2406	NYSE	MSB	Wed, Dec 12, 2001	2.74	2.74	2.70	2.72
2405	NYSE	MSB	Tue, Dec 11, 2001	2.65	2.79	2.61	2.74
2404	NYSE	MSB	Mon, Dec 10, 2001	2.70	2.71	2.67	2.70
2403	NYSE	MSB	Fri, Dec 7, 2001	2.70	2.70	2.68	2.68
2402	NYSE	MSB	Thu, Dec 6, 2001	2.62	2.68	2.62	2.68
2401	NYSE	MSB	Wed, Dec 5, 2001	2.60	2.67	2.56	2.67
2400	NYSE	MSB	Tue, Dec 4, 2001	2.68	2.68	2.63	2.63
2399	NYSE	MSB	Mon, Dec 3, 2001	2.73	2.73	2.60	2.65
2398	NYSE	MSB	Fri, Nov 30, 2001	2.73	2.73	2.70	2.70
2397	NYSE	MSB	Thu, Nov 29, 2001	2.72	2.72	2.67	2.70
2396	NYSE	MSB	Wed, Nov 28, 2001	2.73	2.73	2.70	2.72
2395	NYSE	MSB	Tue, Nov 27, 2001	2.70	2.75	2.68	2.68
2394	NYSE	MSB	Mon, Nov 26, 2001	2.75	2.77	2.75	2.75
2393	NYSE	MSB	Fri, Nov 23, 2001	2.73	2.75	2.73	2.75
2392	NYSE	MSB	Wed, Nov 21, 2001	2.47	2.75	2.47	2.74
2391	NYSE	MSB	Tue, Nov 20, 2001	2.80	2.87	2.70	2.70
2390	NYSE	MSB	Mon, Nov 19, 2001	2.82	2.85	2.70	2.76
2389	NYSE	MSB	Fri, Nov 16, 2001	2.81	2.87	2.80	2.87
2388	NYSE	MSB	Thu, Nov 15, 2001	2.85	2.85	2.82	2.83
2387	NYSE	MSB	Wed, Nov 14, 2001	2.78	2.78	2.75	2.78
2386	NYSE	MSB	Tue, Nov 13, 2001	2.80	2.85	2.72	2.78
2385	NYSE	MSB	Mon, Nov 12, 2001	2.85	2.85	2.73	2.78
2384	NYSE	MSB	Fri, Nov 9, 2001	2.90	2.90	2.88	2.88
2383	NYSE	MSB	Thu, Nov 8, 2001	2.87	2.92	2.87	2.88
2382	NYSE	MSB	Wed, Nov 7, 2001	2.88	2.88	2.88	2.88
2381	NYSE	MSB	Tue, Nov 6, 2001	2.90	2.90	2.85	2.85
2380	NYSE	MSB	Mon, Nov 5, 2001	2.88	2.92	2.88	2.88
2379	NYSE	MSB	Fri, Nov 2, 2001	2.78	2.91	2.75	2.91
2378	NYSE	MSB	Thu, Nov 1, 2001	2.67	2.80	2.67	2.80
2377	NYSE	MSB	Wed, Oct 31, 2001	2.65	2.72	2.53	2.70
2376	NYSE	MSB	Tue, Oct 30, 2001	2.86	2.86	2.79	2.83
2375	NYSE	MSB	Mon, Oct 29, 2001	2.91	2.91	2.88	2.90
2374	NYSE	MSB	Fri, Oct 26, 2001	2.87	2.87	2.80	2.87
2373	NYSE	MSB	Thu, Oct 25, 2001	2.97	2.97	2.95	2.95
2372	NYSE	MSB	Wed, Oct 24, 2001	2.92	2.98	2.92	2.95
2371	NYSE	MSB	Tue, Oct 23, 2001	2.81	2.88	2.80	2.88
2370	NYSE	MSB	Mon, Oct 22, 2001	2.80	2.82	2.74	2.78
2369	NYSE	MSB	Fri, Oct 19, 2001	2.73	2.77	2.70	2.77
2368	NYSE	MSB	Thu, Oct 18, 2001	2.78	2.80	2.76	2.76
2367	NYSE	MSB	Wed, Oct 17, 2001	2.71	2.81	2.71	2.80
2366	NYSE	MSB	Tue, Oct 16, 2001	2.83	2.83	2.58	2.66
2365	NYSE	MSB	Mon, Oct 15, 2001	2.85	2.90	2.80	2.80
2364	NYSE	MSB	Fri, Oct 12, 2001	2.70	2.80	2.70	2.80
2363	NYSE	MSB	Thu, Oct 11, 2001	2.88	2.88	2.75	2.75
2362	NYSE	MSB	Wed, Oct 10, 2001	2.94	2.94	2.84	2.84
2361	NYSE	MSB	Tue, Oct 9, 2001	2.89	2.93	2.89	2.93
2360	NYSE	MSB	Mon, Oct 8, 2001	2.85	2.85	2.85	2.85
2359	NYSE	MSB	Fri, Oct 5, 2001	2.80	2.88	2.80	2.85
2358	NYSE	MSB	Thu, Oct 4, 2001	2.94	2.94	2.80	2.80
2357	NYSE	MSB	Wed, Oct 3, 2001	2.92	2.94	2.92	2.94
2356	NYSE	MSB	Tue, Oct 2, 2001	2.95	2.95	2.90	2.90
2355	NYSE	MSB	Mon, Oct 1, 2001	2.85	2.85	2.85	2.85
2354	NYSE	MSB	Fri, Sep 28, 2001	2.85	2.85	2.80	2.80
2353	NYSE	MSB	Thu, Sep 27, 2001	2.75	2.89	2.75	2.85
2352	NYSE	MSB	Wed, Sep 26, 2001	2.70	2.70	2.70	2.70
2351	NYSE	MSB	Tue, Sep 25, 2001	2.70	2.70	2.60	2.68
2350	NYSE	MSB	Mon, Sep 24, 2001	2.75	2.85	2.71	2.72
2349	NYSE	MSB	Fri, Sep 21, 2001	2.50	2.80	2.50	2.75
2348	NYSE	MSB	Thu, Sep 20, 2001	2.73	2.73	2.55	2.55
2347	NYSE	MSB	Wed, Sep 19, 2001	2.76	2.78	2.75	2.76
2346	NYSE	MSB	Tue, Sep 18, 2001	2.80	2.85	2.76	2.77
2345	NYSE	MSB	Mon, Sep 17, 2001	2.71	2.82	2.71	2.75
2344	NYSE	MSB	Mon, Sep 10, 2001	2.68	2.75	2.68	2.75
2343	NYSE	MSB	Fri, Sep 7, 2001	2.68	2.70	2.66	2.68
2342	NYSE	MSB	Thu, Sep 6, 2001	2.65	2.72	2.65	2.68
2341	NYSE	MSB	Wed, Sep 5, 2001	2.65	2.67	2.64	2.67
2340	NYSE	MSB	Tue, Sep 4, 2001	2.65	2.67	2.61	2.64
2339	NYSE	MSB	Fri, Aug 31, 2001	2.80	2.81	2.70	2.70
2338	NYSE	MSB	Thu, Aug 30, 2001	2.85	2.85	2.81	2.81
2337	NYSE	MSB	Wed, Aug 29, 2001	2.89	2.89	2.85	2.85
2336	NYSE	MSB	Tue, Aug 28, 2001	2.89	2.90	2.80	2.88
2335	NYSE	MSB	Mon, Aug 27, 2001	2.90	2.92	2.90	2.90
2334	NYSE	MSB	Fri, Aug 24, 2001	2.92	2.92	2.88	2.90
2333	NYSE	MSB	Thu, Aug 23, 2001	2.90	2.92	2.88	2.92
2332	NYSE	MSB	Wed, Aug 22, 2001	2.95	2.95	2.86	2.88
2331	NYSE	MSB	Tue, Aug 21, 2001	2.95	2.95	2.93	2.94
2330	NYSE	MSB	Mon, Aug 20, 2001	2.94	2.95	2.92	2.94
2329	NYSE	MSB	Fri, Aug 17, 2001	2.99	2.99	2.93	2.93
2328	NYSE	MSB	Thu, Aug 16, 2001	2.95	3.00	2.92	2.98
2327	NYSE	MSB	Wed, Aug 15, 2001	2.92	2.93	2.85	2.88
2326	NYSE	MSB	Tue, Aug 14, 2001	2.92	2.94	2.90	2.91
2325	NYSE	MSB	Mon, Aug 13, 2001	2.95	2.95	2.89	2.94
2324	NYSE	MSB	Fri, Aug 10, 2001	2.98	3.00	2.96	2.97
2323	NYSE	MSB	Thu, Aug 9, 2001	2.98	3.02	2.98	3.00
2322	NYSE	MSB	Wed, Aug 8, 2001	2.96	2.96	2.95	2.96
2321	NYSE	MSB	Tue, Aug 7, 2001	2.95	2.95	2.93	2.93
2320	NYSE	MSB	Mon, Aug 6, 2001	2.97	2.98	2.92	2.98
2319	NYSE	MSB	Fri, Aug 3, 2001	2.95	3.00	2.95	2.95
2318	NYSE	MSB	Thu, Aug 2, 2001	2.97	3.00	2.95	2.95
2317	NYSE	MSB	Wed, Aug 1, 2001	3.02	3.02	2.95	2.95
2316	NYSE	MSB	Tue, Jul 31, 2001	3.00	3.02	3.00	3.02
2315	NYSE	MSB	Mon, Jul 30, 2001	3.00	3.02	3.00	3.00
2314	NYSE	MSB	Fri, Jul 27, 2001	3.03	3.03	3.01	3.02
2313	NYSE	MSB	Thu, Jul 26, 2001	2.98	2.99	2.97	2.98
2312	NYSE	MSB	Wed, Jul 25, 2001	3.04	3.04	3.00	3.04
2311	NYSE	MSB	Tue, Jul 24, 2001	3.00	3.05	2.97	3.05
2310	NYSE	MSB	Mon, Jul 23, 2001	3.04	3.05	3.00	3.00
2309	NYSE	MSB	Fri, Jul 20, 2001	3.01	3.05	3.01	3.04
2308	NYSE	MSB	Thu, Jul 19, 2001	3.01	3.05	3.01	3.05
2307	NYSE	MSB	Wed, Jul 18, 2001	3.01	3.02	3.01	3.01
2306	NYSE	MSB	Tue, Jul 17, 2001	2.97	3.02	2.96	3.02
2305	NYSE	MSB	Mon, Jul 16, 2001	3.00	3.00	2.96	3.00
2304	NYSE	MSB	Fri, Jul 13, 2001	3.09	3.09	2.95	3.00
2303	NYSE	MSB	Thu, Jul 12, 2001	3.18	3.18	3.10	3.10
2302	NYSE	MSB	Wed, Jul 11, 2001	3.19	3.22	3.18	3.18
2301	NYSE	MSB	Tue, Jul 10, 2001	3.23	3.25	3.15	3.23
2300	NYSE	MSB	Mon, Jul 9, 2001	3.31	3.31	3.20	3.25
2299	NYSE	MSB	Fri, Jul 6, 2001	3.28	3.35	3.28	3.32
2298	NYSE	MSB	Thu, Jul 5, 2001	3.24	3.29	3.24	3.29
2297	NYSE	MSB	Tue, Jul 3, 2001	3.30	3.30	3.20	3.20
2296	NYSE	MSB	Mon, Jul 2, 2001	3.35	3.35	3.30	3.30
2295	NYSE	MSB	Fri, Jun 29, 2001	3.35	3.35	3.35	3.35
2294	NYSE	MSB	Thu, Jun 28, 2001	3.38	3.39	3.35	3.35
2293	NYSE	MSB	Wed, Jun 27, 2001	3.37	3.38	3.36	3.36
2292	NYSE	MSB	Tue, Jun 26, 2001	3.38	3.42	3.35	3.35
2291	NYSE	MSB	Mon, Jun 25, 2001	3.41	3.43	3.38	3.40
2290	NYSE	MSB	Fri, Jun 22, 2001	3.40	3.45	3.40	3.43
2289	NYSE	MSB	Thu, Jun 21, 2001	3.44	3.45	3.40	3.45
2288	NYSE	MSB	Wed, Jun 20, 2001	3.27	3.40	3.27	3.40
2287	NYSE	MSB	Tue, Jun 19, 2001	3.25	3.45	3.25	3.31
2286	NYSE	MSB	Mon, Jun 18, 2001	3.15	3.30	3.15	3.22
2285	NYSE	MSB	Fri, Jun 15, 2001	3.14	3.15	3.10	3.15
2284	NYSE	MSB	Thu, Jun 14, 2001	3.06	3.15	3.05	3.10
2283	NYSE	MSB	Wed, Jun 13, 2001	3.08	3.09	3.07	3.07
2282	NYSE	MSB	Tue, Jun 12, 2001	3.04	3.12	3.03	3.10
2281	NYSE	MSB	Mon, Jun 11, 2001	3.12	3.20	3.04	3.06
2280	NYSE	MSB	Fri, Jun 8, 2001	3.05	3.13	3.03	3.09
2279	NYSE	MSB	Thu, Jun 7, 2001	3.00	3.05	2.99	3.05
2278	NYSE	MSB	Wed, Jun 6, 2001	3.00	3.00	2.98	3.00
2277	NYSE	MSB	Tue, Jun 5, 2001	2.98	3.00	2.98	3.00
2276	NYSE	MSB	Mon, Jun 4, 2001	3.00	3.00	2.97	3.00
2275	NYSE	MSB	Fri, Jun 1, 2001	2.99	3.00	2.97	3.00
2274	NYSE	MSB	Thu, May 31, 2001	2.98	3.00	2.97	2.99
2273	NYSE	MSB	Wed, May 30, 2001	2.99	3.00	2.98	2.99
2272	NYSE	MSB	Tue, May 29, 2001	3.00	3.00	2.97	2.97
2271	NYSE	MSB	Fri, May 25, 2001	2.98	2.99	2.97	2.99
2270	NYSE	MSB	Thu, May 24, 2001	2.99	3.00	2.97	2.98
2269	NYSE	MSB	Wed, May 23, 2001	3.00	3.00	2.97	2.97
2268	NYSE	MSB	Tue, May 22, 2001	2.99	3.00	2.97	3.00
2267	NYSE	MSB	Mon, May 21, 2001	2.99	3.00	2.99	2.99
2266	NYSE	MSB	Fri, May 18, 2001	2.98	2.99	2.96	2.99
2265	NYSE	MSB	Thu, May 17, 2001	2.96	2.99	2.95	2.98
2264	NYSE	MSB	Wed, May 16, 2001	2.93	2.98	2.93	2.97
2263	NYSE	MSB	Tue, May 15, 2001	2.99	3.00	2.94	2.94
2262	NYSE	MSB	Mon, May 14, 2001	2.97	2.98	2.96	2.96
2261	NYSE	MSB	Fri, May 11, 2001	2.96	2.97	2.95	2.97
2260	NYSE	MSB	Thu, May 10, 2001	2.96	2.97	2.96	2.97
2259	NYSE	MSB	Wed, May 9, 2001	2.97	2.97	2.95	2.96
2258	NYSE	MSB	Tue, May 8, 2001	3.00	3.00	2.95	2.98
2257	NYSE	MSB	Mon, May 7, 2001	3.00	3.00	2.99	2.99
2256	NYSE	MSB	Fri, May 4, 2001	2.99	3.00	2.97	3.00
2255	NYSE	MSB	Thu, May 3, 2001	2.97	2.98	2.97	2.98
2254	NYSE	MSB	Wed, May 2, 2001	2.96	2.98	2.92	2.98
2253	NYSE	MSB	Tue, May 1, 2001	2.95	2.97	2.92	2.96
2252	NYSE	MSB	Mon, Apr 30, 2001	2.93	2.97	2.92	2.92
2251	NYSE	MSB	Fri, Apr 27, 2001	2.93	2.96	2.93	2.95
2250	NYSE	MSB	Thu, Apr 26, 2001	2.94	2.97	2.92	2.93
2249	NYSE	MSB	Wed, Apr 25, 2001	2.96	2.97	2.93	2.94
2248	NYSE	MSB	Tue, Apr 24, 2001	2.94	2.97	2.90	2.97
2247	NYSE	MSB	Mon, Apr 23, 2001	2.96	2.99	2.92	2.92
2246	NYSE	MSB	Fri, Apr 20, 2001	3.00	3.00	2.96	2.96
2245	NYSE	MSB	Thu, Apr 19, 2001	3.00	3.00	2.99	2.99
2244	NYSE	MSB	Wed, Apr 18, 2001	3.00	3.00	2.98	2.99
2243	NYSE	MSB	Tue, Apr 17, 2001	3.00	3.00	2.98	3.00
2242	NYSE	MSB	Mon, Apr 16, 2001	2.98	3.00	2.98	3.00
2241	NYSE	MSB	Thu, Apr 12, 2001	2.99	3.00	2.98	2.99
2240	NYSE	MSB	Wed, Apr 11, 2001	2.98	3.00	2.97	2.99
2239	NYSE	MSB	Tue, Apr 10, 2001	2.98	2.99	2.97	2.97
2238	NYSE	MSB	Mon, Apr 9, 2001	2.98	2.98	2.96	2.97
2237	NYSE	MSB	Fri, Apr 6, 2001	3.00	3.00	2.97	2.99
2236	NYSE	MSB	Thu, Apr 5, 2001	3.00	3.00	2.97	3.00
2235	NYSE	MSB	Wed, Apr 4, 2001	3.12	3.12	2.97	3.00
2234	NYSE	MSB	Tue, Apr 3, 2001	3.05	3.12	3.03	3.12
2233	NYSE	MSB	Mon, Apr 2, 2001	3.00	3.13	2.98	3.01
2232	NYSE	MSB	Fri, Mar 30, 2001	2.99	3.00	2.98	3.00
2231	NYSE	MSB	Thu, Mar 29, 2001	2.99	3.00	2.98	2.98
2230	NYSE	MSB	Wed, Mar 28, 2001	2.99	3.00	2.97	2.99
2229	NYSE	MSB	Tue, Mar 27, 2001	2.99	3.00	2.98	2.99
2228	NYSE	MSB	Mon, Mar 26, 2001	2.99	3.00	2.95	2.97
2227	NYSE	MSB	Fri, Mar 23, 2001	2.95	2.99	2.95	2.99
2226	NYSE	MSB	Thu, Mar 22, 2001	2.96	2.97	2.95	2.95
2225	NYSE	MSB	Wed, Mar 21, 2001	2.97	2.99	2.96	2.96
2224	NYSE	MSB	Tue, Mar 20, 2001	2.97	2.98	2.96	2.97
2223	NYSE	MSB	Mon, Mar 19, 2001	2.97	2.98	2.93	2.97
2222	NYSE	MSB	Fri, Mar 16, 2001	2.98	2.98	2.94	2.97
2221	NYSE	MSB	Thu, Mar 15, 2001	2.96	2.98	2.93	2.97
2220	NYSE	MSB	Wed, Mar 14, 2001	2.99	3.00	2.95	2.98
2219	NYSE	MSB	Tue, Mar 13, 2001	2.98	2.99	2.96	2.98
2218	NYSE	MSB	Mon, Mar 12, 2001	2.99	3.00	2.97	3.00
2217	NYSE	MSB	Fri, Mar 9, 2001	2.99	3.00	2.95	2.97
2216	NYSE	MSB	Thu, Mar 8, 2001	3.00	3.00	2.95	2.99
2215	NYSE	MSB	Wed, Mar 7, 2001	3.00	3.00	2.99	3.00
2214	NYSE	MSB	Tue, Mar 6, 2001	3.00	3.00	2.97	3.00
2213	NYSE	MSB	Mon, Mar 5, 2001	2.98	2.99	2.96	2.99
2212	NYSE	MSB	Fri, Mar 2, 2001	2.95	2.95	2.90	2.95
2211	NYSE	MSB	Thu, Mar 1, 2001	2.94	2.95	2.92	2.95
2210	NYSE	MSB	Wed, Feb 28, 2001	2.94	2.94	2.90	2.94
2209	NYSE	MSB	Tue, Feb 27, 2001	2.90	2.93	2.90	2.93
2208	NYSE	MSB	Mon, Feb 26, 2001	2.92	2.93	2.92	2.93
2207	NYSE	MSB	Fri, Feb 23, 2001	2.93	2.93	2.90	2.92
2206	NYSE	MSB	Thu, Feb 22, 2001	2.93	3.00	2.85	2.92
2205	NYSE	MSB	Wed, Feb 21, 2001	2.94	2.94	2.90	2.92
2204	NYSE	MSB	Tue, Feb 20, 2001	2.91	2.95	2.87	2.94
2203	NYSE	MSB	Fri, Feb 16, 2001	2.96	2.96	2.86	2.86
2202	NYSE	MSB	Thu, Feb 15, 2001	2.94	2.96	2.94	2.94
2201	NYSE	MSB	Wed, Feb 14, 2001	2.95	2.96	2.90	2.90
2200	NYSE	MSB	Tue, Feb 13, 2001	2.96	2.96	2.85	2.95
2199	NYSE	MSB	Mon, Feb 12, 2001	2.96	2.97	2.89	2.96
2198	NYSE	MSB	Fri, Feb 9, 2001	2.97	2.97	2.94	2.94
2197	NYSE	MSB	Thu, Feb 8, 2001	2.98	2.98	2.90	2.97
2196	NYSE	MSB	Wed, Feb 7, 2001	2.99	3.02	2.95	2.98
2195	NYSE	MSB	Tue, Feb 6, 2001	2.99	2.99	2.95	2.98
2194	NYSE	MSB	Mon, Feb 5, 2001	2.97	3.00	2.92	2.98
2193	NYSE	MSB	Fri, Feb 2, 2001	2.92	2.99	2.90	2.97
2192	NYSE	MSB	Thu, Feb 1, 2001	2.93	2.97	2.92	2.95
2191	NYSE	MSB	Wed, Jan 31, 2001	2.99	2.99	2.92	2.96
2190	NYSE	MSB	Tue, Jan 30, 2001	2.99	3.00	2.98	2.98
2189	NYSE	MSB	Mon, Jan 29, 2001	2.98	2.99	2.97	2.98
2188	NYSE	MSB	Fri, Jan 26, 2001	2.75	2.94	2.75	2.94
2187	NYSE	MSB	Thu, Jan 25, 2001	3.00	3.00	2.88	2.88
2186	NYSE	MSB	Wed, Jan 24, 2001	2.94	3.00	2.88	3.00
2185	NYSE	MSB	Tue, Jan 23, 2001	3.00	3.06	2.94	2.94
2184	NYSE	MSB	Mon, Jan 22, 2001	3.00	3.00	2.94	3.00
2183	NYSE	MSB	Fri, Jan 19, 2001	3.00	3.00	2.94	3.00
2182	NYSE	MSB	Thu, Jan 18, 2001	3.00	3.06	2.94	3.00
2181	NYSE	MSB	Wed, Jan 17, 2001	3.06	3.06	2.94	3.00
2180	NYSE	MSB	Tue, Jan 16, 2001	3.00	3.06	2.94	3.06
2179	NYSE	MSB	Fri, Jan 12, 2001	2.81	3.00	2.75	2.94
2178	NYSE	MSB	Thu, Jan 11, 2001	2.88	2.88	2.75	2.88
2177	NYSE	MSB	Wed, Jan 10, 2001	3.00	3.00	2.81	2.88
2176	NYSE	MSB	Tue, Jan 9, 2001	3.13	3.13	2.94	3.00
2175	NYSE	MSB	Mon, Jan 8, 2001	3.13	3.19	3.06	3.13
2174	NYSE	MSB	Fri, Jan 5, 2001	3.25	3.25	2.94	3.19
2173	NYSE	MSB	Thu, Jan 4, 2001	3.25	3.25	3.13	3.25
2172	NYSE	MSB	Wed, Jan 3, 2001	3.25	3.25	3.25	3.25
2171	NYSE	MSB	Tue, Jan 2, 2001	3.38	3.38	3.13	3.25
2170	NYSE	MSB	Fri, Dec 29, 2000	3.25	3.44	3.25	3.38
2169	NYSE	MSB	Thu, Dec 28, 2000	3.13	3.25	3.13	3.19
2168	NYSE	MSB	Wed, Dec 27, 2000	3.00	3.13	3.00	3.13
2167	NYSE	MSB	Tue, Dec 26, 2000	3.06	3.06	3.00	3.00
2166	NYSE	MSB	Fri, Dec 22, 2000	3.06	3.06	3.00	3.06
2165	NYSE	MSB	Thu, Dec 21, 2000	3.13	3.13	3.00	3.06
2164	NYSE	MSB	Wed, Dec 20, 2000	3.13	3.13	3.06	3.06
2163	NYSE	MSB	Tue, Dec 19, 2000	3.13	3.13	3.06	3.06
2162	NYSE	MSB	Mon, Dec 18, 2000	3.19	3.25	3.06	3.06
2161	NYSE	MSB	Fri, Dec 15, 2000	3.00	3.13	3.00	3.13
2160	NYSE	MSB	Thu, Dec 14, 2000	3.06	3.13	3.00	3.13
2159	NYSE	MSB	Wed, Dec 13, 2000	3.13	3.13	3.06	3.06
2158	NYSE	MSB	Tue, Dec 12, 2000	3.13	3.13	3.00	3.06
2157	NYSE	MSB	Mon, Dec 11, 2000	3.13	3.13	3.06	3.06
2156	NYSE	MSB	Fri, Dec 8, 2000	3.13	3.19	3.06	3.19
2155	NYSE	MSB	Thu, Dec 7, 2000	3.00	3.13	2.94	3.13
2154	NYSE	MSB	Wed, Dec 6, 2000	3.06	3.13	3.00	3.06
2153	NYSE	MSB	Tue, Dec 5, 2000	3.00	3.13	3.00	3.00
2152	NYSE	MSB	Mon, Dec 4, 2000	3.06	3.13	3.00	3.00
2151	NYSE	MSB	Fri, Dec 1, 2000	3.00	3.06	3.00	3.00
2150	NYSE	MSB	Thu, Nov 30, 2000	3.00	3.00	2.81	2.94
2149	NYSE	MSB	Wed, Nov 29, 2000	3.06	3.06	3.00	3.00
2148	NYSE	MSB	Tue, Nov 28, 2000	3.19	3.19	2.94	3.06
2147	NYSE	MSB	Mon, Nov 27, 2000	3.25	3.25	3.19	3.19
2146	NYSE	MSB	Fri, Nov 24, 2000	3.25	3.25	3.25	3.25
2145	NYSE	MSB	Wed, Nov 22, 2000	3.19	3.19	3.19	3.19
2144	NYSE	MSB	Tue, Nov 21, 2000	3.31	3.31	3.25	3.25
2143	NYSE	MSB	Mon, Nov 20, 2000	3.38	3.38	3.31	3.38
2142	NYSE	MSB	Fri, Nov 17, 2000	3.38	3.44	3.38	3.38
2141	NYSE	MSB	Thu, Nov 16, 2000	3.38	3.38	3.38	3.38
2140	NYSE	MSB	Wed, Nov 15, 2000	3.38	3.38	3.38	3.38
2139	NYSE	MSB	Tue, Nov 14, 2000	3.31	3.38	3.31	3.38
2138	NYSE	MSB	Mon, Nov 13, 2000	3.50	3.50	3.38	3.38
2137	NYSE	MSB	Fri, Nov 10, 2000	3.38	3.38	3.25	3.38
2136	NYSE	MSB	Thu, Nov 9, 2000	3.44	3.44	3.38	3.38
2135	NYSE	MSB	Wed, Nov 8, 2000	3.38	3.44	3.38	3.44
2134	NYSE	MSB	Tue, Nov 7, 2000	3.38	3.44	3.38	3.44
2133	NYSE	MSB	Mon, Nov 6, 2000	3.44	3.44	3.38	3.38
2132	NYSE	MSB	Fri, Nov 3, 2000	3.38	3.44	3.31	3.31
2131	NYSE	MSB	Thu, Nov 2, 2000	3.31	3.44	3.31	3.44
2130	NYSE	MSB	Wed, Nov 1, 2000	3.38	3.38	3.31	3.38
2129	NYSE	MSB	Tue, Oct 31, 2000	3.38	3.44	3.38	3.38
2128	NYSE	MSB	Mon, Oct 30, 2000	3.38	3.44	3.31	3.44
2127	NYSE	MSB	Fri, Oct 27, 2000	3.50	3.50	3.44	3.44
2126	NYSE	MSB	Thu, Oct 26, 2000	3.38	3.44	3.38	3.44
2125	NYSE	MSB	Wed, Oct 25, 2000	3.50	3.50	3.44	3.50
2124	NYSE	MSB	Tue, Oct 24, 2000	3.50	3.50	3.44	3.44
2123	NYSE	MSB	Mon, Oct 23, 2000	3.50	3.50	3.44	3.44
2122	NYSE	MSB	Fri, Oct 20, 2000	3.38	3.50	3.38	3.50
2121	NYSE	MSB	Thu, Oct 19, 2000	3.50	3.50	3.44	3.44
2120	NYSE	MSB	Wed, Oct 18, 2000	3.38	3.56	3.38	3.56
2119	NYSE	MSB	Tue, Oct 17, 2000	3.31	3.31	3.31	3.31
2118	NYSE	MSB	Mon, Oct 16, 2000	3.50	3.50	3.38	3.38
2117	NYSE	MSB	Fri, Oct 13, 2000	3.50	3.50	3.31	3.31
2116	NYSE	MSB	Thu, Oct 12, 2000	3.50	3.50	3.44	3.50
2115	NYSE	MSB	Wed, Oct 11, 2000	3.44	3.50	3.44	3.50
2114	NYSE	MSB	Tue, Oct 10, 2000	3.50	3.50	3.38	3.38
2113	NYSE	MSB	Mon, Oct 9, 2000	3.44	3.50	3.44	3.50
2112	NYSE	MSB	Fri, Oct 6, 2000	3.44	3.44	3.44	3.44
2111	NYSE	MSB	Thu, Oct 5, 2000	3.50	3.56	3.38	3.50
2110	NYSE	MSB	Wed, Oct 4, 2000	3.50	3.50	3.50	3.50
2109	NYSE	MSB	Tue, Oct 3, 2000	3.38	3.44	3.38	3.44
2108	NYSE	MSB	Mon, Oct 2, 2000	3.50	3.50	3.38	3.50
2107	NYSE	MSB	Fri, Sep 29, 2000	3.38	3.38	3.38	3.38
2106	NYSE	MSB	Thu, Sep 28, 2000	3.44	3.44	3.38	3.38
2105	NYSE	MSB	Wed, Sep 27, 2000	3.50	3.50	3.44	3.44
2104	NYSE	MSB	Tue, Sep 26, 2000	3.38	3.44	3.38	3.44
2103	NYSE	MSB	Mon, Sep 25, 2000	3.50	3.50	3.44	3.44
2102	NYSE	MSB	Fri, Sep 22, 2000	3.50	3.50	3.44	3.44
2101	NYSE	MSB	Thu, Sep 21, 2000	3.50	3.50	3.50	3.50
2100	NYSE	MSB	Wed, Sep 20, 2000	3.50	3.69	3.44	3.44
2099	NYSE	MSB	Tue, Sep 19, 2000	3.75	3.75	3.75	3.75
2098	NYSE	MSB	Mon, Sep 18, 2000	3.75	3.81	3.63	3.69
2097	NYSE	MSB	Fri, Sep 15, 2000	3.88	3.88	3.81	3.81
2096	NYSE	MSB	Thu, Sep 14, 2000	3.94	3.94	3.75	3.81
2095	NYSE	MSB	Wed, Sep 13, 2000	3.88	3.88	3.81	3.88
2094	NYSE	MSB	Tue, Sep 12, 2000	3.81	3.81	3.81	3.81
2093	NYSE	MSB	Fri, Sep 8, 2000	3.69	3.88	3.69	3.88
2092	NYSE	MSB	Thu, Sep 7, 2000	3.75	3.75	3.63	3.63
2091	NYSE	MSB	Wed, Sep 6, 2000	3.81	3.88	3.81	3.81
2090	NYSE	MSB	Tue, Sep 5, 2000	3.81	3.81	3.63	3.75
2089	NYSE	MSB	Fri, Sep 1, 2000	3.81	3.94	3.69	3.88
2088	NYSE	MSB	Thu, Aug 31, 2000	3.69	3.69	3.63	3.69
2087	NYSE	MSB	Wed, Aug 30, 2000	3.63	3.75	3.63	3.63
2086	NYSE	MSB	Tue, Aug 29, 2000	3.75	3.75	3.63	3.63
2085	NYSE	MSB	Mon, Aug 28, 2000	3.75	3.81	3.63	3.69
2084	NYSE	MSB	Fri, Aug 25, 2000	4.00	4.00	3.63	3.63
2083	NYSE	MSB	Thu, Aug 24, 2000	3.75	3.94	3.75	3.88
2082	NYSE	MSB	Wed, Aug 23, 2000	3.63	3.75	3.56	3.69
2081	NYSE	MSB	Tue, Aug 22, 2000	3.63	3.63	3.56	3.63
2080	NYSE	MSB	Mon, Aug 21, 2000	3.50	3.63	3.50	3.56
2079	NYSE	MSB	Fri, Aug 18, 2000	3.56	3.56	3.56	3.56
2078	NYSE	MSB	Thu, Aug 17, 2000	3.50	3.56	3.50	3.56
2077	NYSE	MSB	Wed, Aug 16, 2000	3.50	3.50	3.44	3.50
2076	NYSE	MSB	Tue, Aug 15, 2000	3.44	3.50	3.38	3.44
2075	NYSE	MSB	Mon, Aug 14, 2000	3.44	3.44	3.38	3.38
2074	NYSE	MSB	Fri, Aug 11, 2000	3.38	3.38	3.38	3.38
2073	NYSE	MSB	Thu, Aug 10, 2000	3.38	3.38	3.38	3.38
2072	NYSE	MSB	Wed, Aug 9, 2000	3.44	3.44	3.44	3.44
2071	NYSE	MSB	Mon, Aug 7, 2000	3.38	3.44	3.38	3.38
2070	NYSE	MSB	Fri, Aug 4, 2000	3.38	3.38	3.38	3.38
2069	NYSE	MSB	Thu, Aug 3, 2000	3.38	3.38	3.38	3.38
2068	NYSE	MSB	Wed, Aug 2, 2000	3.38	3.38	3.38	3.38
2067	NYSE	MSB	Tue, Aug 1, 2000	3.38	3.50	3.38	3.38
2066	NYSE	MSB	Mon, Jul 31, 2000	3.31	3.31	3.31	3.31
2065	NYSE	MSB	Fri, Jul 28, 2000	3.38	3.38	3.38	3.38
2064	NYSE	MSB	Thu, Jul 27, 2000	3.31	3.44	3.31	3.31
2063	NYSE	MSB	Wed, Jul 26, 2000	3.44	3.44	3.38	3.38
2062	NYSE	MSB	Tue, Jul 25, 2000	3.56	3.63	3.44	3.44
2061	NYSE	MSB	Mon, Jul 24, 2000	3.50	3.56	3.50	3.56
2060	NYSE	MSB	Fri, Jul 21, 2000	3.50	3.56	3.50	3.56
2059	NYSE	MSB	Thu, Jul 20, 2000	3.50	3.50	3.44	3.50
2058	NYSE	MSB	Tue, Jul 18, 2000	3.38	3.50	3.38	3.50
2057	NYSE	MSB	Mon, Jul 17, 2000	3.44	3.44	3.44	3.44
2056	NYSE	MSB	Fri, Jul 14, 2000	3.38	3.44	3.38	3.44
2055	NYSE	MSB	Thu, Jul 13, 2000	3.44	3.44	3.44	3.44
2054	NYSE	MSB	Wed, Jul 12, 2000	3.38	3.44	3.31	3.38
2053	NYSE	MSB	Tue, Jul 11, 2000	3.38	3.44	3.38	3.44
2052	NYSE	MSB	Mon, Jul 10, 2000	3.44	3.50	3.44	3.44
2051	NYSE	MSB	Fri, Jul 7, 2000	3.44	3.44	3.31	3.38
2050	NYSE	MSB	Thu, Jul 6, 2000	3.50	3.56	3.31	3.31
2049	NYSE	MSB	Wed, Jul 5, 2000	3.31	3.44	3.31	3.44
2048	NYSE	MSB	Mon, Jul 3, 2000	3.38	3.38	3.38	3.38
2047	NYSE	MSB	Thu, Jun 29, 2000	3.38	3.44	3.38	3.44
2046	NYSE	MSB	Wed, Jun 28, 2000	3.38	3.38	3.38	3.38
2045	NYSE	MSB	Tue, Jun 27, 2000	3.25	3.38	3.25	3.38
2044	NYSE	MSB	Mon, Jun 26, 2000	3.31	3.38	3.25	3.31
2043	NYSE	MSB	Fri, Jun 23, 2000	3.38	3.38	3.31	3.31
2042	NYSE	MSB	Thu, Jun 22, 2000	3.50	3.50	3.44	3.44
2041	NYSE	MSB	Wed, Jun 21, 2000	3.56	3.63	3.44	3.44
2040	NYSE	MSB	Tue, Jun 20, 2000	3.56	3.63	3.50	3.50
2039	NYSE	MSB	Mon, Jun 19, 2000	3.50	3.50	3.50	3.50
2038	NYSE	MSB	Fri, Jun 16, 2000	3.56	3.63	3.50	3.56
2037	NYSE	MSB	Thu, Jun 15, 2000	3.56	3.63	3.56	3.56
2036	NYSE	MSB	Wed, Jun 14, 2000	3.56	3.63	3.56	3.63
2035	NYSE	MSB	Tue, Jun 13, 2000	3.50	3.63	3.44	3.56
2034	NYSE	MSB	Mon, Jun 12, 2000	3.44	3.50	3.44	3.50
2033	NYSE	MSB	Fri, Jun 9, 2000	3.50	3.50	3.44	3.50
2032	NYSE	MSB	Thu, Jun 8, 2000	3.38	3.50	3.38	3.44
2031	NYSE	MSB	Wed, Jun 7, 2000	3.38	3.44	3.38	3.38
2030	NYSE	MSB	Tue, Jun 6, 2000	3.38	3.38	3.38	3.38
2029	NYSE	MSB	Mon, Jun 5, 2000	3.44	3.44	3.38	3.38
2028	NYSE	MSB	Fri, Jun 2, 2000	3.44	3.44	3.38	3.44
2027	NYSE	MSB	Thu, Jun 1, 2000	3.50	3.50	3.44	3.44
2026	NYSE	MSB	Wed, May 31, 2000	3.50	3.50	3.44	3.44
2025	NYSE	MSB	Tue, May 30, 2000	3.44	3.56	3.44	3.50
2024	NYSE	MSB	Fri, May 26, 2000	3.50	3.50	3.44	3.44
2023	NYSE	MSB	Thu, May 25, 2000	3.38	3.63	3.38	3.56
2022	NYSE	MSB	Wed, May 24, 2000	2.94	3.38	2.94	3.38
2021	NYSE	MSB	Tue, May 23, 2000	3.06	3.06	2.88	2.88
2020	NYSE	MSB	Mon, May 22, 2000	3.00	3.00	2.88	2.94
2019	NYSE	MSB	Fri, May 19, 2000	2.94	2.94	2.88	2.94
2018	NYSE	MSB	Thu, May 18, 2000	2.94	2.94	2.94	2.94
2017	NYSE	MSB	Wed, May 17, 2000	2.88	2.88	2.81	2.88
2016	NYSE	MSB	Tue, May 16, 2000	2.94	3.00	2.88	2.88
2015	NYSE	MSB	Mon, May 15, 2000	2.88	2.94	2.88	2.88
2014	NYSE	MSB	Fri, May 12, 2000	2.88	2.94	2.88	2.88
2013	NYSE	MSB	Thu, May 11, 2000	2.94	2.94	2.88	2.88
2012	NYSE	MSB	Wed, May 10, 2000	2.88	2.94	2.88	2.94
2011	NYSE	MSB	Tue, May 9, 2000	2.94	2.94	2.94	2.94
2010	NYSE	MSB	Mon, May 8, 2000	2.88	2.94	2.88	2.88
2009	NYSE	MSB	Fri, May 5, 2000	2.81	2.94	2.81	2.88
2008	NYSE	MSB	Thu, May 4, 2000	2.81	2.81	2.81	2.81
2007	NYSE	MSB	Wed, May 3, 2000	2.88	2.88	2.81	2.81
2006	NYSE	MSB	Tue, May 2, 2000	2.81	2.88	2.81	2.88
2005	NYSE	MSB	Mon, May 1, 2000	2.81	2.88	2.81	2.88
2004	NYSE	MSB	Fri, Apr 28, 2000	2.81	2.81	2.81	2.81
2003	NYSE	MSB	Thu, Apr 27, 2000	2.88	2.88	2.88	2.88
2002	NYSE	MSB	Wed, Apr 26, 2000	2.88	2.88	2.81	2.81
2001	NYSE	MSB	Tue, Apr 25, 2000	2.81	2.88	2.81	2.81
2000	NYSE	MSB	Mon, Apr 24, 2000	2.81	2.88	2.81	2.88
1999	NYSE	MSB	Thu, Apr 20, 2000	2.81	2.88	2.81	2.81
1998	NYSE	MSB	Wed, Apr 19, 2000	2.81	2.88	2.81	2.81
1997	NYSE	MSB	Tue, Apr 18, 2000	2.75	2.81	2.69	2.75
1996	NYSE	MSB	Mon, Apr 17, 2000	2.75	2.75	2.69	2.75
1995	NYSE	MSB	Fri, Apr 14, 2000	2.75	2.75	2.69	2.75
1994	NYSE	MSB	Thu, Apr 13, 2000	2.75	2.75	2.75	2.75
1993	NYSE	MSB	Wed, Apr 12, 2000	2.81	2.81	2.75	2.75
1992	NYSE	MSB	Tue, Apr 11, 2000	2.81	2.81	2.75	2.75
1991	NYSE	MSB	Mon, Apr 10, 2000	2.81	2.81	2.75	2.81
1990	NYSE	MSB	Fri, Apr 7, 2000	2.81	2.81	2.75	2.81
1989	NYSE	MSB	Thu, Apr 6, 2000	2.81	2.81	2.75	2.81
1988	NYSE	MSB	Wed, Apr 5, 2000	2.88	2.88	2.75	2.88
1987	NYSE	MSB	Tue, Apr 4, 2000	2.75	2.94	2.75	2.81
1986	NYSE	MSB	Mon, Apr 3, 2000	2.81	2.88	2.75	2.81
1985	NYSE	MSB	Fri, Mar 31, 2000	2.81	2.88	2.81	2.88
1984	NYSE	MSB	Thu, Mar 30, 2000	2.75	2.88	2.75	2.88
1983	NYSE	MSB	Wed, Mar 29, 2000	2.75	2.88	2.75	2.75
1982	NYSE	MSB	Tue, Mar 28, 2000	2.75	2.75	2.75	2.75
1981	NYSE	MSB	Mon, Mar 27, 2000	2.75	2.88	2.75	2.88
1980	NYSE	MSB	Fri, Mar 24, 2000	2.75	2.81	2.75	2.81
1979	NYSE	MSB	Thu, Mar 23, 2000	2.88	2.88	2.75	2.75
1978	NYSE	MSB	Wed, Mar 22, 2000	2.75	2.81	2.75	2.81
1977	NYSE	MSB	Tue, Mar 21, 2000	2.88	2.88	2.81	2.81
1976	NYSE	MSB	Mon, Mar 20, 2000	2.94	2.94	2.75	2.81
1975	NYSE	MSB	Fri, Mar 17, 2000	2.88	2.88	2.81	2.81
1974	NYSE	MSB	Thu, Mar 16, 2000	2.81	2.88	2.75	2.88
1973	NYSE	MSB	Wed, Mar 15, 2000	2.81	2.88	2.81	2.81
1972	NYSE	MSB	Tue, Mar 14, 2000	2.88	2.88	2.75	2.75
1971	NYSE	MSB	Mon, Mar 13, 2000	2.94	2.94	2.75	2.75
1970	NYSE	MSB	Fri, Mar 10, 2000	2.88	2.88	2.75	2.81
1969	NYSE	MSB	Thu, Mar 9, 2000	2.81	2.88	2.81	2.81
1968	NYSE	MSB	Wed, Mar 8, 2000	2.94	2.94	2.75	2.81
1967	NYSE	MSB	Tue, Mar 7, 2000	2.94	2.94	2.88	2.94
1966	NYSE	MSB	Mon, Mar 6, 2000	2.81	2.94	2.75	2.94
1965	NYSE	MSB	Fri, Mar 3, 2000	2.81	2.88	2.81	2.81
1964	NYSE	MSB	Thu, Mar 2, 2000	2.88	2.88	2.75	2.81
1963	NYSE	MSB	Wed, Mar 1, 2000	2.81	2.88	2.75	2.81
1962	NYSE	MSB	Tue, Feb 29, 2000	2.88	2.88	2.81	2.81
1961	NYSE	MSB	Mon, Feb 28, 2000	2.75	2.88	2.75	2.88
1960	NYSE	MSB	Fri, Feb 25, 2000	2.88	2.88	2.75	2.75
1959	NYSE	MSB	Thu, Feb 24, 2000	2.88	2.88	2.88	2.88
1958	NYSE	MSB	Wed, Feb 23, 2000	2.94	2.94	2.75	2.75
1957	NYSE	MSB	Tue, Feb 22, 2000	2.88	2.94	2.88	2.94
1956	NYSE	MSB	Fri, Feb 18, 2000	2.81	2.81	2.69	2.81
1955	NYSE	MSB	Thu, Feb 17, 2000	2.88	2.88	2.81	2.81
1954	NYSE	MSB	Wed, Feb 16, 2000	2.88	2.94	2.81	2.88
1953	NYSE	MSB	Tue, Feb 15, 2000	2.75	2.94	2.75	2.88
1952	NYSE	MSB	Mon, Feb 14, 2000	2.69	2.75	2.69	2.75
1951	NYSE	MSB	Fri, Feb 11, 2000	2.88	2.88	2.69	2.75
1950	NYSE	MSB	Thu, Feb 10, 2000	2.69	2.88	2.63	2.88
1949	NYSE	MSB	Wed, Feb 9, 2000	2.69	2.69	2.69	2.69
1948	NYSE	MSB	Tue, Feb 8, 2000	2.69	2.81	2.69	2.75
1947	NYSE	MSB	Mon, Feb 7, 2000	2.94	2.94	2.81	2.81
1946	NYSE	MSB	Fri, Feb 4, 2000	2.88	2.94	2.88	2.94
1945	NYSE	MSB	Thu, Feb 3, 2000	2.94	2.94	2.94	2.94
1944	NYSE	MSB	Wed, Feb 2, 2000	2.88	3.00	2.88	2.94
1943	NYSE	MSB	Tue, Feb 1, 2000	2.94	2.94	2.88	2.94
1942	NYSE	MSB	Mon, Jan 31, 2000	2.81	2.94	2.75	2.94
1941	NYSE	MSB	Fri, Jan 28, 2000	2.94	2.94	2.81	2.94
1940	NYSE	MSB	Thu, Jan 27, 2000	2.94	3.00	2.88	2.94
1939	NYSE	MSB	Wed, Jan 26, 2000	2.94	3.00	2.88	2.88
1938	NYSE	MSB	Tue, Jan 25, 2000	3.06	3.19	3.06	3.19
1937	NYSE	MSB	Mon, Jan 24, 2000	3.13	3.25	3.06	3.13
1936	NYSE	MSB	Fri, Jan 21, 2000	3.00	3.13	3.00	3.13
1935	NYSE	MSB	Thu, Jan 20, 2000	2.88	3.13	2.88	3.13
1934	NYSE	MSB	Wed, Jan 19, 2000	3.00	3.00	2.94	2.94
1933	NYSE	MSB	Tue, Jan 18, 2000	2.94	3.00	2.94	2.94
1932	NYSE	MSB	Fri, Jan 14, 2000	2.94	3.00	2.94	3.00
1931	NYSE	MSB	Thu, Jan 13, 2000	3.00	3.00	3.00	3.00
1930	NYSE	MSB	Wed, Jan 12, 2000	3.13	3.13	3.13	3.13
1929	NYSE	MSB	Tue, Jan 11, 2000	3.00	3.13	2.94	3.13
1928	NYSE	MSB	Mon, Jan 10, 2000	3.19	3.25	2.94	3.06
1927	NYSE	MSB	Fri, Jan 7, 2000	3.06	3.19	3.06	3.19
1926	NYSE	MSB	Thu, Jan 6, 2000	3.00	3.13	3.00	3.06
1925	NYSE	MSB	Wed, Jan 5, 2000	2.88	3.13	2.88	3.00
1924	NYSE	MSB	Tue, Jan 4, 2000	3.00	3.06	2.94	3.00
1923	NYSE	MSB	Mon, Jan 3, 2000	3.06	3.13	3.06	3.13
1922	NYSE	MSB	Fri, Dec 31, 1999	2.94	3.19	2.75	3.06
1921	NYSE	MSB	Thu, Dec 30, 1999	2.50	3.00	2.50	2.81
1920	NYSE	MSB	Wed, Dec 29, 1999	2.44	2.63	2.44	2.63
1919	NYSE	MSB	Tue, Dec 28, 1999	2.50	2.50	2.50	2.50
1918	NYSE	MSB	Mon, Dec 27, 1999	2.38	2.56	2.31	2.38
1917	NYSE	MSB	Thu, Dec 23, 1999	2.31	2.38	2.31	2.31
1916	NYSE	MSB	Wed, Dec 22, 1999	2.31	2.38	2.31	2.31
1915	NYSE	MSB	Tue, Dec 21, 1999	2.31	2.38	2.31	2.31
1914	NYSE	MSB	Mon, Dec 20, 1999	2.31	2.38	2.25	2.31
1913	NYSE	MSB	Fri, Dec 17, 1999	2.44	2.44	2.31	2.31
1912	NYSE	MSB	Thu, Dec 16, 1999	2.31	2.44	2.31	2.38
1911	NYSE	MSB	Wed, Dec 15, 1999	2.31	2.44	2.25	2.31
1910	NYSE	MSB	Tue, Dec 14, 1999	2.38	2.38	2.25	2.31
1909	NYSE	MSB	Mon, Dec 13, 1999	2.38	2.44	2.38	2.38
1908	NYSE	MSB	Fri, Dec 10, 1999	2.38	2.44	2.31	2.38
1907	NYSE	MSB	Thu, Dec 9, 1999	2.38	2.44	2.38	2.38
1906	NYSE	MSB	Wed, Dec 8, 1999	2.38	2.38	2.38	2.38
1905	NYSE	MSB	Tue, Dec 7, 1999	2.31	2.44	2.31	2.44
1904	NYSE	MSB	Mon, Dec 6, 1999	2.38	2.44	2.31	2.44
1903	NYSE	MSB	Fri, Dec 3, 1999	2.25	2.50	2.25	2.44
1902	NYSE	MSB	Thu, Dec 2, 1999	2.31	2.38	2.25	2.25
1901	NYSE	MSB	Wed, Dec 1, 1999	2.50	2.50	2.38	2.44
1900	NYSE	MSB	Tue, Nov 30, 1999	2.38	2.38	2.38	2.38
1899	NYSE	MSB	Mon, Nov 29, 1999	2.50	2.50	2.38	2.38
1898	NYSE	MSB	Fri, Nov 26, 1999	2.38	2.44	2.38	2.38
1897	NYSE	MSB	Wed, Nov 24, 1999	2.38	2.44	2.38	2.44
1896	NYSE	MSB	Tue, Nov 23, 1999	2.50	2.63	2.38	2.38
1895	NYSE	MSB	Mon, Nov 22, 1999	2.56	2.56	2.50	2.50
1894	NYSE	MSB	Fri, Nov 19, 1999	2.56	2.56	2.50	2.50
1893	NYSE	MSB	Thu, Nov 18, 1999	2.50	2.63	2.50	2.56
1892	NYSE	MSB	Wed, Nov 17, 1999	2.63	2.63	2.50	2.50
1891	NYSE	MSB	Tue, Nov 16, 1999	2.25	2.56	2.25	2.56
1890	NYSE	MSB	Mon, Nov 15, 1999	2.25	2.31	2.19	2.31
1889	NYSE	MSB	Fri, Nov 12, 1999	2.44	2.44	2.31	2.31
1888	NYSE	MSB	Thu, Nov 11, 1999	2.38	2.44	2.31	2.31
1887	NYSE	MSB	Wed, Nov 10, 1999	2.31	2.38	2.31	2.31
1886	NYSE	MSB	Tue, Nov 9, 1999	2.38	2.38	2.31	2.31
1885	NYSE	MSB	Mon, Nov 8, 1999	2.38	2.38	2.25	2.25
1884	NYSE	MSB	Fri, Nov 5, 1999	2.38	2.44	2.31	2.44
1883	NYSE	MSB	Thu, Nov 4, 1999	2.38	2.44	2.31	2.38
1882	NYSE	MSB	Wed, Nov 3, 1999	2.50	2.56	2.50	2.50
1881	NYSE	MSB	Tue, Nov 2, 1999	2.56	2.56	2.50	2.50
1880	NYSE	MSB	Mon, Nov 1, 1999	2.50	2.50	2.44	2.50
1879	NYSE	MSB	Fri, Oct 29, 1999	2.44	2.56	2.44	2.50
1878	NYSE	MSB	Thu, Oct 28, 1999	2.50	2.56	2.50	2.56
1877	NYSE	MSB	Wed, Oct 27, 1999	2.44	2.63	2.44	2.56
1876	NYSE	MSB	Tue, Oct 26, 1999	2.56	2.69	2.56	2.69
1875	NYSE	MSB	Mon, Oct 25, 1999	2.63	2.63	2.56	2.56
1874	NYSE	MSB	Fri, Oct 22, 1999	2.50	2.63	2.44	2.50
1873	NYSE	MSB	Thu, Oct 21, 1999	2.44	2.50	2.44	2.44
1872	NYSE	MSB	Wed, Oct 20, 1999	2.50	2.50	2.44	2.50
1871	NYSE	MSB	Tue, Oct 19, 1999	2.50	2.56	2.44	2.50
1870	NYSE	MSB	Mon, Oct 18, 1999	2.63	2.63	2.50	2.50
1869	NYSE	MSB	Fri, Oct 15, 1999	2.63	2.63	2.56	2.56
1868	NYSE	MSB	Thu, Oct 14, 1999	2.56	2.81	2.50	2.63
1867	NYSE	MSB	Wed, Oct 13, 1999	2.69	2.75	2.63	2.63
1866	NYSE	MSB	Tue, Oct 12, 1999	2.81	2.81	2.69	2.69
1865	NYSE	MSB	Mon, Oct 11, 1999	2.63	2.81	2.63	2.69
1864	NYSE	MSB	Fri, Oct 8, 1999	2.63	2.69	2.63	2.63
1863	NYSE	MSB	Thu, Oct 7, 1999	2.63	2.63	2.63	2.63
1862	NYSE	MSB	Wed, Oct 6, 1999	2.75	2.75	2.56	2.69
1861	NYSE	MSB	Tue, Oct 5, 1999	2.75	2.75	2.56	2.75
1860	NYSE	MSB	Mon, Oct 4, 1999	2.69	2.69	2.69	2.69
1859	NYSE	MSB	Fri, Oct 1, 1999	2.75	2.75	2.75	2.75
1858	NYSE	MSB	Thu, Sep 30, 1999	2.69	2.75	2.69	2.75
1857	NYSE	MSB	Wed, Sep 29, 1999	2.75	2.75	2.69	2.69
1856	NYSE	MSB	Tue, Sep 28, 1999	2.69	2.69	2.69	2.69
1855	NYSE	MSB	Mon, Sep 27, 1999	2.63	2.75	2.63	2.69
1854	NYSE	MSB	Fri, Sep 24, 1999	2.75	2.75	2.63	2.63
1853	NYSE	MSB	Thu, Sep 23, 1999	2.63	2.75	2.63	2.63
1852	NYSE	MSB	Wed, Sep 22, 1999	2.63	2.63	2.63	2.63
1851	NYSE	MSB	Tue, Sep 21, 1999	2.69	2.81	2.69	2.75
1850	NYSE	MSB	Mon, Sep 20, 1999	2.81	2.88	2.81	2.81
1849	NYSE	MSB	Fri, Sep 17, 1999	2.88	2.88	2.88	2.88
1848	NYSE	MSB	Thu, Sep 16, 1999	2.75	2.81	2.75	2.81
1847	NYSE	MSB	Wed, Sep 15, 1999	2.75	2.81	2.56	2.81
1846	NYSE	MSB	Tue, Sep 14, 1999	2.88	2.88	2.88	2.88
1845	NYSE	MSB	Mon, Sep 13, 1999	2.75	2.88	2.56	2.88
1844	NYSE	MSB	Fri, Sep 10, 1999	2.63	2.69	2.56	2.69
1843	NYSE	MSB	Thu, Sep 9, 1999	2.56	2.75	2.56	2.56
1842	NYSE	MSB	Wed, Sep 8, 1999	2.50	2.63	2.50	2.56
1841	NYSE	MSB	Tue, Sep 7, 1999	2.63	2.63	2.56	2.56
1840	NYSE	MSB	Fri, Sep 3, 1999	2.56	2.63	2.44	2.63
1839	NYSE	MSB	Thu, Sep 2, 1999	2.63	2.63	2.56	2.63
1838	NYSE	MSB	Wed, Sep 1, 1999	2.63	2.63	2.63	2.63
1837	NYSE	MSB	Tue, Aug 31, 1999	2.63	2.75	2.56	2.75
1836	NYSE	MSB	Mon, Aug 30, 1999	2.75	2.75	2.56	2.63
1835	NYSE	MSB	Fri, Aug 27, 1999	2.75	2.75	2.63	2.63
1834	NYSE	MSB	Thu, Aug 26, 1999	2.81	2.81	2.75	2.75
1833	NYSE	MSB	Wed, Aug 25, 1999	2.94	2.94	2.75	2.75
1832	NYSE	MSB	Tue, Aug 24, 1999	2.88	2.94	2.81	2.88
1831	NYSE	MSB	Mon, Aug 23, 1999	2.94	3.00	2.88	2.88
1830	NYSE	MSB	Fri, Aug 20, 1999	2.88	3.00	2.81	2.88
1829	NYSE	MSB	Thu, Aug 19, 1999	2.88	2.88	2.63	2.75
1828	NYSE	MSB	Wed, Aug 18, 1999	2.88	2.88	2.75	2.75
1827	NYSE	MSB	Tue, Aug 17, 1999	2.88	3.00	2.88	2.94
1826	NYSE	MSB	Mon, Aug 16, 1999	2.75	2.81	2.75	2.75
1825	NYSE	MSB	Fri, Aug 13, 1999	2.81	2.81	2.75	2.81
1824	NYSE	MSB	Thu, Aug 12, 1999	2.81	2.81	2.81	2.81
1823	NYSE	MSB	Wed, Aug 11, 1999	2.81	2.94	2.81	2.81
1822	NYSE	MSB	Tue, Aug 10, 1999	2.81	2.81	2.75	2.81
1821	NYSE	MSB	Mon, Aug 9, 1999	2.81	2.88	2.81	2.88
1820	NYSE	MSB	Fri, Aug 6, 1999	2.94	2.94	2.81	2.81
1819	NYSE	MSB	Thu, Aug 5, 1999	2.94	2.94	2.75	2.81
1818	NYSE	MSB	Wed, Aug 4, 1999	2.94	3.06	2.94	3.06
1817	NYSE	MSB	Tue, Aug 3, 1999	2.94	3.06	2.94	3.06
1816	NYSE	MSB	Mon, Aug 2, 1999	3.00	3.00	2.88	3.00
1815	NYSE	MSB	Fri, Jul 30, 1999	2.94	3.00	2.94	3.00
1814	NYSE	MSB	Thu, Jul 29, 1999	2.94	3.00	2.94	3.00
1813	NYSE	MSB	Wed, Jul 28, 1999	3.13	3.13	2.94	3.00
1812	NYSE	MSB	Tue, Jul 27, 1999	3.13	3.19	3.13	3.13
1811	NYSE	MSB	Mon, Jul 26, 1999	3.13	3.13	3.13	3.13
1810	NYSE	MSB	Fri, Jul 23, 1999	3.13	3.13	3.13	3.13
1809	NYSE	MSB	Thu, Jul 22, 1999	3.06	3.25	3.06	3.19
1808	NYSE	MSB	Wed, Jul 21, 1999	3.19	3.19	3.06	3.13
1807	NYSE	MSB	Tue, Jul 20, 1999	3.19	3.25	3.19	3.19
1806	NYSE	MSB	Mon, Jul 19, 1999	3.31	3.31	3.25	3.25
1805	NYSE	MSB	Fri, Jul 16, 1999	3.31	3.38	3.25	3.31
1804	NYSE	MSB	Thu, Jul 15, 1999	3.31	3.31	3.31	3.31
1803	NYSE	MSB	Wed, Jul 14, 1999	3.13	3.31	3.13	3.31
1802	NYSE	MSB	Tue, Jul 13, 1999	3.13	3.13	3.00	3.13
1801	NYSE	MSB	Mon, Jul 12, 1999	3.19	3.19	3.00	3.00
1800	NYSE	MSB	Fri, Jul 9, 1999	3.06	3.06	3.06	3.06
1799	NYSE	MSB	Thu, Jul 8, 1999	3.00	3.00	3.00	3.00
1798	NYSE	MSB	Wed, Jul 7, 1999	3.19	3.19	3.06	3.06
1797	NYSE	MSB	Tue, Jul 6, 1999	3.06	3.06	2.94	3.06
1796	NYSE	MSB	Fri, Jul 2, 1999	3.06	3.13	3.06	3.13
1795	NYSE	MSB	Thu, Jul 1, 1999	3.06	3.19	3.06	3.13
1794	NYSE	MSB	Wed, Jun 30, 1999	3.19	3.19	3.06	3.13
1793	NYSE	MSB	Tue, Jun 29, 1999	3.06	3.13	3.06	3.06
1792	NYSE	MSB	Mon, Jun 28, 1999	3.13	3.19	3.13	3.19
1791	NYSE	MSB	Fri, Jun 25, 1999	3.13	3.13	3.06	3.13
1790	NYSE	MSB	Thu, Jun 24, 1999	3.25	3.25	3.19	3.19
1789	NYSE	MSB	Wed, Jun 23, 1999	3.19	3.19	3.13	3.13
1788	NYSE	MSB	Tue, Jun 22, 1999	3.19	3.19	3.13	3.19
1787	NYSE	MSB	Mon, Jun 21, 1999	3.19	3.19	3.19	3.19
1786	NYSE	MSB	Fri, Jun 18, 1999	3.06	3.13	3.06	3.06
1785	NYSE	MSB	Thu, Jun 17, 1999	3.13	3.19	3.06	3.13
1784	NYSE	MSB	Wed, Jun 16, 1999	3.06	3.25	3.06	3.19
1783	NYSE	MSB	Tue, Jun 15, 1999	3.06	3.06	3.06	3.06
1782	NYSE	MSB	Mon, Jun 14, 1999	3.13	3.25	3.06	3.13
1781	NYSE	MSB	Fri, Jun 11, 1999	3.06	3.13	3.06	3.06
1780	NYSE	MSB	Thu, Jun 10, 1999	3.06	3.06	3.06	3.06
1779	NYSE	MSB	Wed, Jun 9, 1999	3.25	3.25	3.06	3.13
1778	NYSE	MSB	Tue, Jun 8, 1999	3.25	3.25	3.13	3.25
1777	NYSE	MSB	Mon, Jun 7, 1999	3.38	3.38	3.19	3.19
1776	NYSE	MSB	Fri, Jun 4, 1999	3.38	3.38	3.38	3.38
1775	NYSE	MSB	Thu, Jun 3, 1999	3.31	3.38	3.31	3.31
1774	NYSE	MSB	Wed, Jun 2, 1999	3.38	3.38	3.38	3.38
1773	NYSE	MSB	Tue, Jun 1, 1999	3.25	3.31	3.25	3.31
1772	NYSE	MSB	Fri, May 28, 1999	3.19	3.19	3.19	3.19
1771	NYSE	MSB	Thu, May 27, 1999	3.19	3.25	3.19	3.25
1770	NYSE	MSB	Wed, May 26, 1999	3.19	3.25	3.19	3.25
1769	NYSE	MSB	Tue, May 25, 1999	3.19	3.25	3.13	3.13
1768	NYSE	MSB	Mon, May 24, 1999	3.19	3.19	3.13	3.13
1767	NYSE	MSB	Fri, May 21, 1999	3.25	3.25	3.25	3.25
1766	NYSE	MSB	Thu, May 20, 1999	3.13	3.25	3.13	3.25
1765	NYSE	MSB	Wed, May 19, 1999	3.19	3.19	3.13	3.13
1764	NYSE	MSB	Tue, May 18, 1999	3.13	3.19	3.13	3.19
1763	NYSE	MSB	Mon, May 17, 1999	3.19	3.25	3.19	3.25
1762	NYSE	MSB	Fri, May 14, 1999	3.25	3.25	3.19	3.19
1761	NYSE	MSB	Thu, May 13, 1999	3.13	3.25	3.13	3.25
1760	NYSE	MSB	Wed, May 12, 1999	3.19	3.19	3.19	3.19
1759	NYSE	MSB	Tue, May 11, 1999	3.19	3.19	3.13	3.13
1758	NYSE	MSB	Mon, May 10, 1999	3.25	3.25	3.13	3.19
1757	NYSE	MSB	Fri, May 7, 1999	3.31	3.31	3.19	3.25
1756	NYSE	MSB	Thu, May 6, 1999	3.25	3.25	3.13	3.19
1755	NYSE	MSB	Wed, May 5, 1999	3.25	3.25	3.19	3.25
1754	NYSE	MSB	Tue, May 4, 1999	3.19	3.19	3.13	3.19
1753	NYSE	MSB	Mon, May 3, 1999	3.13	3.25	3.13	3.13
1752	NYSE	MSB	Fri, Apr 30, 1999	3.13	3.19	3.13	3.19
1751	NYSE	MSB	Thu, Apr 29, 1999	3.25	3.31	3.25	3.25
1750	NYSE	MSB	Wed, Apr 28, 1999	3.38	3.38	3.31	3.38
1749	NYSE	MSB	Tue, Apr 27, 1999	3.25	3.25	3.13	3.25
1748	NYSE	MSB	Mon, Apr 26, 1999	3.38	3.38	3.19	3.25
1747	NYSE	MSB	Fri, Apr 23, 1999	3.31	3.44	3.31	3.38
1746	NYSE	MSB	Thu, Apr 22, 1999	3.25	3.38	3.25	3.31
1745	NYSE	MSB	Wed, Apr 21, 1999	3.38	3.38	3.31	3.31
1744	NYSE	MSB	Tue, Apr 20, 1999	3.38	3.38	3.25	3.31
1743	NYSE	MSB	Mon, Apr 19, 1999	3.13	3.38	3.13	3.31
1742	NYSE	MSB	Fri, Apr 16, 1999	3.06	3.06	3.00	3.06
1741	NYSE	MSB	Thu, Apr 15, 1999	3.06	3.06	3.00	3.06
1740	NYSE	MSB	Wed, Apr 14, 1999	2.94	3.13	2.94	3.13
1739	NYSE	MSB	Tue, Apr 13, 1999	3.00	3.06	3.00	3.00
1738	NYSE	MSB	Mon, Apr 12, 1999	3.06	3.13	3.00	3.06
1737	NYSE	MSB	Fri, Apr 9, 1999	3.06	3.06	2.94	2.94
1736	NYSE	MSB	Thu, Apr 8, 1999	2.94	3.06	2.94	3.06
1735	NYSE	MSB	Wed, Apr 7, 1999	3.00	3.00	2.88	2.94
1734	NYSE	MSB	Tue, Apr 6, 1999	2.94	3.00	2.94	3.00
1733	NYSE	MSB	Mon, Apr 5, 1999	3.00	3.00	3.00	3.00
1732	NYSE	MSB	Thu, Apr 1, 1999	2.94	2.94	2.88	2.88
1731	NYSE	MSB	Wed, Mar 31, 1999	3.00	3.00	3.00	3.00
1730	NYSE	MSB	Tue, Mar 30, 1999	2.94	3.00	2.94	3.00
1729	NYSE	MSB	Mon, Mar 29, 1999	3.00	3.00	2.88	2.94
1728	NYSE	MSB	Fri, Mar 26, 1999	3.00	3.00	3.00	3.00
1727	NYSE	MSB	Thu, Mar 25, 1999	3.00	3.00	2.94	2.94
1726	NYSE	MSB	Wed, Mar 24, 1999	3.00	3.00	3.00	3.00
1725	NYSE	MSB	Tue, Mar 23, 1999	2.94	2.94	2.88	2.94
1724	NYSE	MSB	Mon, Mar 22, 1999	3.00	3.00	2.88	2.88
1723	NYSE	MSB	Fri, Mar 19, 1999	3.00	3.00	2.94	3.00
1722	NYSE	MSB	Thu, Mar 18, 1999	3.00	3.00	2.88	2.88
1721	NYSE	MSB	Wed, Mar 17, 1999	2.94	3.00	2.88	3.00
1720	NYSE	MSB	Tue, Mar 16, 1999	2.94	3.00	2.88	2.88
1719	NYSE	MSB	Mon, Mar 15, 1999	2.94	3.00	2.94	2.94
1718	NYSE	MSB	Fri, Mar 12, 1999	2.94	3.00	2.94	2.94
1717	NYSE	MSB	Thu, Mar 11, 1999	2.94	3.00	2.94	2.94
1716	NYSE	MSB	Wed, Mar 10, 1999	3.00	3.00	2.94	3.00
1715	NYSE	MSB	Tue, Mar 9, 1999	3.00	3.00	3.00	3.00
1714	NYSE	MSB	Mon, Mar 8, 1999	2.94	2.94	2.94	2.94
1713	NYSE	MSB	Fri, Mar 5, 1999	2.88	2.88	2.88	2.88
1712	NYSE	MSB	Thu, Mar 4, 1999	3.00	3.00	2.88	2.88
1711	NYSE	MSB	Wed, Mar 3, 1999	2.88	2.94	2.81	2.94
1710	NYSE	MSB	Tue, Mar 2, 1999	3.00	3.00	2.88	2.94
1709	NYSE	MSB	Mon, Mar 1, 1999	2.94	3.00	2.94	2.94
1708	NYSE	MSB	Fri, Feb 26, 1999	3.00	3.00	3.00	3.00
1707	NYSE	MSB	Thu, Feb 25, 1999	3.00	3.00	2.94	3.00
1706	NYSE	MSB	Wed, Feb 24, 1999	2.94	3.00	2.94	3.00
1705	NYSE	MSB	Tue, Feb 23, 1999	3.00	3.00	2.94	3.00
1704	NYSE	MSB	Mon, Feb 22, 1999	3.00	3.00	2.94	2.94
1703	NYSE	MSB	Fri, Feb 19, 1999	2.94	3.00	2.94	2.94
1702	NYSE	MSB	Thu, Feb 18, 1999	2.94	3.00	2.94	2.94
1701	NYSE	MSB	Wed, Feb 17, 1999	3.00	3.00	2.94	2.94
1700	NYSE	MSB	Tue, Feb 16, 1999	3.00	3.13	3.00	3.00
1699	NYSE	MSB	Fri, Feb 12, 1999	3.13	3.13	3.00	3.06
1698	NYSE	MSB	Thu, Feb 11, 1999	3.00	3.13	3.00	3.06
1697	NYSE	MSB	Wed, Feb 10, 1999	3.00	3.06	2.94	2.94
1696	NYSE	MSB	Tue, Feb 9, 1999	2.94	3.00	2.94	3.00
1695	NYSE	MSB	Mon, Feb 8, 1999	3.00	3.06	3.00	3.00
1694	NYSE	MSB	Fri, Feb 5, 1999	2.94	3.00	2.94	3.00
1693	NYSE	MSB	Thu, Feb 4, 1999	3.00	3.00	2.94	2.94
1692	NYSE	MSB	Wed, Feb 3, 1999	3.00	3.06	2.88	2.88
1691	NYSE	MSB	Tue, Feb 2, 1999	3.00	3.00	2.94	2.94
1690	NYSE	MSB	Mon, Feb 1, 1999	3.06	3.06	2.94	3.00
1689	NYSE	MSB	Fri, Jan 29, 1999	2.75	3.06	2.75	3.06
1688	NYSE	MSB	Thu, Jan 28, 1999	2.69	2.88	2.69	2.75
1687	NYSE	MSB	Wed, Jan 27, 1999	2.88	2.88	2.69	2.88
1686	NYSE	MSB	Tue, Jan 26, 1999	2.94	3.00	2.88	3.00
1685	NYSE	MSB	Mon, Jan 25, 1999	2.94	2.94	2.81	2.88
1684	NYSE	MSB	Fri, Jan 22, 1999	2.88	2.94	2.88	2.94
1683	NYSE	MSB	Thu, Jan 21, 1999	2.94	3.00	2.88	2.94
1682	NYSE	MSB	Wed, Jan 20, 1999	3.00	3.00	2.94	2.94
1681	NYSE	MSB	Tue, Jan 19, 1999	3.00	3.00	2.94	3.00
1680	NYSE	MSB	Fri, Jan 15, 1999	3.00	3.06	3.00	3.00
1679	NYSE	MSB	Thu, Jan 14, 1999	3.00	3.06	2.94	3.00
1678	NYSE	MSB	Wed, Jan 13, 1999	3.00	3.06	3.00	3.00
1677	NYSE	MSB	Tue, Jan 12, 1999	3.06	3.06	3.00	3.06
1676	NYSE	MSB	Mon, Jan 11, 1999	3.13	3.13	3.00	3.00
1675	NYSE	MSB	Fri, Jan 8, 1999	3.19	3.19	3.00	3.13
1674	NYSE	MSB	Thu, Jan 7, 1999	3.13	3.13	3.06	3.13
1673	NYSE	MSB	Wed, Jan 6, 1999	3.25	3.25	3.06	3.13
1672	NYSE	MSB	Tue, Jan 5, 1999	3.13	3.25	3.13	3.13
1671	NYSE	MSB	Mon, Jan 4, 1999	3.06	3.06	3.00	3.00
1670	NYSE	MSB	Thu, Dec 31, 1998	3.06	3.06	3.00	3.06
1669	NYSE	MSB	Wed, Dec 30, 1998	3.00	3.06	2.94	3.00
1668	NYSE	MSB	Tue, Dec 29, 1998	3.06	3.13	3.00	3.06
1667	NYSE	MSB	Mon, Dec 28, 1998	3.06	3.13	3.06	3.06
1666	NYSE	MSB	Thu, Dec 24, 1998	3.06	3.06	3.06	3.06
1665	NYSE	MSB	Wed, Dec 23, 1998	3.06	3.13	3.00	3.13
1664	NYSE	MSB	Tue, Dec 22, 1998	3.06	3.13	3.00	3.06
1663	NYSE	MSB	Mon, Dec 21, 1998	3.06	3.13	3.00	3.06
1662	NYSE	MSB	Fri, Dec 18, 1998	3.13	3.13	3.00	3.06
1661	NYSE	MSB	Thu, Dec 17, 1998	3.25	3.25	3.00	3.00
1660	NYSE	MSB	Wed, Dec 16, 1998	3.19	3.25	3.19	3.19
1659	NYSE	MSB	Tue, Dec 15, 1998	3.19	3.25	3.19	3.19
1658	NYSE	MSB	Mon, Dec 14, 1998	3.44	3.44	3.19	3.19
1657	NYSE	MSB	Fri, Dec 11, 1998	3.25	3.44	3.25	3.38
1656	NYSE	MSB	Thu, Dec 10, 1998	3.25	3.38	3.19	3.25
1655	NYSE	MSB	Wed, Dec 9, 1998	3.19	3.25	3.19	3.19
1654	NYSE	MSB	Tue, Dec 8, 1998	3.19	3.25	3.19	3.19
1653	NYSE	MSB	Mon, Dec 7, 1998	3.31	3.31	3.19	3.25
1652	NYSE	MSB	Fri, Dec 4, 1998	3.38	3.38	3.31	3.31
1651	NYSE	MSB	Thu, Dec 3, 1998	3.44	3.44	3.38	3.38
1650	NYSE	MSB	Wed, Dec 2, 1998	3.44	3.50	3.44	3.44
1649	NYSE	MSB	Tue, Dec 1, 1998	3.50	3.50	3.44	3.50
1648	NYSE	MSB	Mon, Nov 30, 1998	3.56	3.56	3.50	3.50
1647	NYSE	MSB	Fri, Nov 27, 1998	3.50	3.63	3.50	3.63
1646	NYSE	MSB	Wed, Nov 25, 1998	3.44	3.63	3.44	3.56
1645	NYSE	MSB	Tue, Nov 24, 1998	3.50	3.63	3.44	3.50
1644	NYSE	MSB	Mon, Nov 23, 1998	3.63	3.69	3.44	3.50
1643	NYSE	MSB	Fri, Nov 20, 1998	3.50	3.63	3.50	3.50
1642	NYSE	MSB	Thu, Nov 19, 1998	3.50	3.63	3.50	3.50
1641	NYSE	MSB	Wed, Nov 18, 1998	3.50	3.50	3.44	3.50
1640	NYSE	MSB	Tue, Nov 17, 1998	3.69	3.69	3.38	3.56
1639	NYSE	MSB	Mon, Nov 16, 1998	3.63	3.63	3.56	3.56
1638	NYSE	MSB	Fri, Nov 13, 1998	3.56	3.63	3.50	3.63
1637	NYSE	MSB	Thu, Nov 12, 1998	3.50	3.50	3.38	3.44
1636	NYSE	MSB	Wed, Nov 11, 1998	3.56	3.63	3.50	3.50
1635	NYSE	MSB	Tue, Nov 10, 1998	3.50	3.69	3.50	3.50
1634	NYSE	MSB	Mon, Nov 9, 1998	3.69	3.69	3.44	3.44
1633	NYSE	MSB	Fri, Nov 6, 1998	3.63	3.75	3.56	3.56
1632	NYSE	MSB	Thu, Nov 5, 1998	3.56	3.75	3.50	3.56
1631	NYSE	MSB	Wed, Nov 4, 1998	3.63	3.63	3.63	3.63
1630	NYSE	MSB	Tue, Nov 3, 1998	3.56	3.69	3.56	3.63
1629	NYSE	MSB	Mon, Nov 2, 1998	3.75	3.75	3.63	3.63
1628	NYSE	MSB	Fri, Oct 30, 1998	3.69	3.81	3.69	3.75
1627	NYSE	MSB	Thu, Oct 29, 1998	3.69	3.88	3.63	3.88
1626	NYSE	MSB	Wed, Oct 28, 1998	3.63	3.88	3.63	3.69
1625	NYSE	MSB	Tue, Oct 27, 1998	3.94	4.00	3.81	3.88
1624	NYSE	MSB	Mon, Oct 26, 1998	3.81	3.94	3.75	3.88
1623	NYSE	MSB	Fri, Oct 23, 1998	3.94	3.94	3.81	3.81
1622	NYSE	MSB	Thu, Oct 22, 1998	3.69	3.94	3.69	3.88
1621	NYSE	MSB	Wed, Oct 21, 1998	3.75	3.94	3.75	3.75
1620	NYSE	MSB	Tue, Oct 20, 1998	3.88	4.00	3.63	3.75
1619	NYSE	MSB	Mon, Oct 19, 1998	3.69	3.81	3.69	3.75
1618	NYSE	MSB	Fri, Oct 16, 1998	3.75	3.81	3.69	3.69
1617	NYSE	MSB	Thu, Oct 15, 1998	3.81	3.81	3.75	3.75
1616	NYSE	MSB	Wed, Oct 14, 1998	3.81	3.81	3.81	3.81
1615	NYSE	MSB	Tue, Oct 13, 1998	3.81	3.94	3.81	3.81
1614	NYSE	MSB	Mon, Oct 12, 1998	3.94	3.94	3.75	3.75
1613	NYSE	MSB	Fri, Oct 9, 1998	3.81	3.88	3.81	3.81
1612	NYSE	MSB	Thu, Oct 8, 1998	3.81	3.81	3.81	3.81
1611	NYSE	MSB	Wed, Oct 7, 1998	3.81	3.81	3.81	3.81
1610	NYSE	MSB	Tue, Oct 6, 1998	3.94	4.00	3.81	3.81
1609	NYSE	MSB	Mon, Oct 5, 1998	3.81	3.94	3.81	3.94
1608	NYSE	MSB	Fri, Oct 2, 1998	3.88	3.88	3.69	3.81
1607	NYSE	MSB	Thu, Oct 1, 1998	3.81	3.88	3.81	3.88
1606	NYSE	MSB	Wed, Sep 30, 1998	4.00	4.00	3.81	3.88
1605	NYSE	MSB	Tue, Sep 29, 1998	4.00	4.00	3.81	3.94
1604	NYSE	MSB	Mon, Sep 28, 1998	4.00	4.00	3.94	3.94
1603	NYSE	MSB	Fri, Sep 25, 1998	4.06	4.06	4.00	4.00
1602	NYSE	MSB	Thu, Sep 24, 1998	3.94	3.94	3.88	3.94
1601	NYSE	MSB	Wed, Sep 23, 1998	3.81	4.06	3.81	4.00
1600	NYSE	MSB	Tue, Sep 22, 1998	3.88	3.88	3.81	3.81
1599	NYSE	MSB	Fri, Sep 18, 1998	3.94	3.94	3.94	3.94
1598	NYSE	MSB	Thu, Sep 17, 1998	3.94	4.06	3.94	3.94
1597	NYSE	MSB	Wed, Sep 16, 1998	3.88	4.00	3.88	4.00
1596	NYSE	MSB	Tue, Sep 15, 1998	4.00	4.06	3.94	3.94
1595	NYSE	MSB	Mon, Sep 14, 1998	3.94	4.00	3.94	3.94
1594	NYSE	MSB	Fri, Sep 11, 1998	3.88	3.94	3.88	3.88
1593	NYSE	MSB	Thu, Sep 10, 1998	3.88	3.94	3.88	3.94
1592	NYSE	MSB	Wed, Sep 9, 1998	3.75	3.88	3.75	3.88
1591	NYSE	MSB	Tue, Sep 8, 1998	3.94	3.94	3.81	3.88
1590	NYSE	MSB	Fri, Sep 4, 1998	3.75	3.94	3.75	3.94
1589	NYSE	MSB	Thu, Sep 3, 1998	3.88	4.00	3.75	3.88
1588	NYSE	MSB	Wed, Sep 2, 1998	3.75	3.88	3.75	3.88
1587	NYSE	MSB	Tue, Sep 1, 1998	3.69	4.00	3.63	3.88
1586	NYSE	MSB	Mon, Aug 31, 1998	3.63	3.75	3.50	3.69
1585	NYSE	MSB	Fri, Aug 28, 1998	3.75	3.75	3.63	3.63
1584	NYSE	MSB	Thu, Aug 27, 1998	3.81	3.88	3.75	3.75
1583	NYSE	MSB	Wed, Aug 26, 1998	3.75	4.00	3.75	3.94
1582	NYSE	MSB	Tue, Aug 25, 1998	3.88	3.88	3.75	3.75
1581	NYSE	MSB	Mon, Aug 24, 1998	3.88	3.94	3.88	3.88
1580	NYSE	MSB	Fri, Aug 21, 1998	3.94	3.94	3.69	3.88
1579	NYSE	MSB	Thu, Aug 20, 1998	3.81	3.88	3.75	3.81
1578	NYSE	MSB	Wed, Aug 19, 1998	4.00	4.00	3.69	3.69
1577	NYSE	MSB	Tue, Aug 18, 1998	4.00	4.00	4.00	4.00
1576	NYSE	MSB	Mon, Aug 17, 1998	4.00	4.00	3.94	4.00
1575	NYSE	MSB	Fri, Aug 14, 1998	3.88	3.94	3.88	3.88
1574	NYSE	MSB	Thu, Aug 13, 1998	3.88	4.06	3.88	3.94
1573	NYSE	MSB	Wed, Aug 12, 1998	3.88	3.94	3.88	3.88
1572	NYSE	MSB	Tue, Aug 11, 1998	4.00	4.13	3.88	3.88
1571	NYSE	MSB	Mon, Aug 10, 1998	4.00	4.13	4.00	4.00
1570	NYSE	MSB	Fri, Aug 7, 1998	4.00	4.00	3.94	4.00
1569	NYSE	MSB	Thu, Aug 6, 1998	4.00	4.00	3.94	3.94
1568	NYSE	MSB	Wed, Aug 5, 1998	3.94	3.94	3.94	3.94
1567	NYSE	MSB	Tue, Aug 4, 1998	3.88	4.00	3.88	3.94
1566	NYSE	MSB	Mon, Aug 3, 1998	3.94	3.94	3.88	3.88
1565	NYSE	MSB	Fri, Jul 31, 1998	4.00	4.00	3.94	4.00
1564	NYSE	MSB	Thu, Jul 30, 1998	4.13	4.13	4.00	4.00
1563	NYSE	MSB	Wed, Jul 29, 1998	4.06	4.06	3.88	4.00
1562	NYSE	MSB	Tue, Jul 28, 1998	4.00	4.06	3.88	3.94
1561	NYSE	MSB	Mon, Jul 27, 1998	4.25	4.25	4.13	4.13
1560	NYSE	MSB	Fri, Jul 24, 1998	4.31	4.31	4.25	4.31
1559	NYSE	MSB	Thu, Jul 23, 1998	4.31	4.31	4.31	4.31
1558	NYSE	MSB	Wed, Jul 22, 1998	4.25	4.38	4.25	4.25
1557	NYSE	MSB	Tue, Jul 21, 1998	4.38	4.38	4.25	4.31
1556	NYSE	MSB	Mon, Jul 20, 1998	4.25	4.31	4.25	4.31
1555	NYSE	MSB	Fri, Jul 17, 1998	4.25	4.31	4.25	4.25
1554	NYSE	MSB	Thu, Jul 16, 1998	4.25	4.31	4.19	4.31
1553	NYSE	MSB	Wed, Jul 15, 1998	4.25	4.25	4.25	4.25
1552	NYSE	MSB	Tue, Jul 14, 1998	4.25	4.31	4.25	4.25
1551	NYSE	MSB	Mon, Jul 13, 1998	4.25	4.31	4.25	4.31
1550	NYSE	MSB	Fri, Jul 10, 1998	4.31	4.31	4.25	4.25
1549	NYSE	MSB	Thu, Jul 9, 1998	4.25	4.31	4.25	4.25
1548	NYSE	MSB	Wed, Jul 8, 1998	4.31	4.31	4.25	4.25
1547	NYSE	MSB	Tue, Jul 7, 1998	4.25	4.31	4.25	4.25
1546	NYSE	MSB	Mon, Jul 6, 1998	4.31	4.31	4.19	4.31
1545	NYSE	MSB	Thu, Jul 2, 1998	4.25	4.31	4.13	4.31
1544	NYSE	MSB	Wed, Jul 1, 1998	4.25	4.25	4.25	4.25
1543	NYSE	MSB	Tue, Jun 30, 1998	4.25	4.31	4.19	4.31
1542	NYSE	MSB	Mon, Jun 29, 1998	4.25	4.25	4.25	4.25
1541	NYSE	MSB	Fri, Jun 26, 1998	4.19	4.31	4.19	4.31
1540	NYSE	MSB	Thu, Jun 25, 1998	4.19	4.19	4.19	4.19
1539	NYSE	MSB	Wed, Jun 24, 1998	4.25	4.25	4.19	4.19
1538	NYSE	MSB	Tue, Jun 23, 1998	4.19	4.19	4.19	4.19
1537	NYSE	MSB	Mon, Jun 22, 1998	4.25	4.25	4.25	4.25
1536	NYSE	MSB	Fri, Jun 19, 1998	4.19	4.19	4.19	4.19
1535	NYSE	MSB	Thu, Jun 18, 1998	4.25	4.25	4.19	4.19
1534	NYSE	MSB	Wed, Jun 17, 1998	4.19	4.19	4.19	4.19
1533	NYSE	MSB	Tue, Jun 16, 1998	4.19	4.19	4.06	4.06
1532	NYSE	MSB	Mon, Jun 15, 1998	4.06	4.19	4.06	4.19
1531	NYSE	MSB	Fri, Jun 12, 1998	4.38	4.38	4.19	4.19
1530	NYSE	MSB	Thu, Jun 11, 1998	4.38	4.38	4.31	4.31
1529	NYSE	MSB	Wed, Jun 10, 1998	4.38	4.38	4.31	4.31
1528	NYSE	MSB	Tue, Jun 9, 1998	4.38	4.38	4.31	4.31
1527	NYSE	MSB	Mon, Jun 8, 1998	4.38	4.38	4.31	4.31
1526	NYSE	MSB	Fri, Jun 5, 1998	4.38	4.38	4.38	4.38
1525	NYSE	MSB	Thu, Jun 4, 1998	4.31	4.31	4.31	4.31
1524	NYSE	MSB	Tue, Jun 2, 1998	4.38	4.38	4.31	4.31
1523	NYSE	MSB	Mon, Jun 1, 1998	4.31	4.38	4.31	4.31
1522	NYSE	MSB	Fri, May 29, 1998	4.31	4.38	4.31	4.31
1521	NYSE	MSB	Thu, May 28, 1998	4.25	4.38	4.25	4.31
1520	NYSE	MSB	Wed, May 27, 1998	4.31	4.31	4.31	4.31
1519	NYSE	MSB	Tue, May 26, 1998	4.25	4.31	4.19	4.25
1518	NYSE	MSB	Fri, May 22, 1998	4.19	4.25	4.19	4.19
1517	NYSE	MSB	Thu, May 21, 1998	4.13	4.38	4.13	4.19
1516	NYSE	MSB	Wed, May 20, 1998	4.19	4.25	4.06	4.13
1515	NYSE	MSB	Tue, May 19, 1998	4.19	4.25	4.19	4.19
1514	NYSE	MSB	Mon, May 18, 1998	4.25	4.25	4.19	4.25
1513	NYSE	MSB	Fri, May 15, 1998	4.19	4.19	4.19	4.19
1512	NYSE	MSB	Thu, May 14, 1998	4.25	4.31	4.19	4.19
1511	NYSE	MSB	Wed, May 13, 1998	4.25	4.25	4.19	4.19
1510	NYSE	MSB	Tue, May 12, 1998	4.13	4.25	4.13	4.25
1509	NYSE	MSB	Mon, May 11, 1998	4.13	4.13	4.13	4.13
1508	NYSE	MSB	Fri, May 8, 1998	4.25	4.25	4.13	4.13
1507	NYSE	MSB	Thu, May 7, 1998	4.19	4.25	4.19	4.19
1506	NYSE	MSB	Wed, May 6, 1998	4.19	4.19	4.19	4.19
1505	NYSE	MSB	Tue, May 5, 1998	4.25	4.25	4.19	4.19
1504	NYSE	MSB	Mon, May 4, 1998	4.13	4.25	4.13	4.19
1503	NYSE	MSB	Fri, May 1, 1998	4.19	4.19	4.13	4.19
1502	NYSE	MSB	Thu, Apr 30, 1998	4.13	4.19	4.06	4.19
1501	NYSE	MSB	Wed, Apr 29, 1998	4.13	4.13	4.06	4.13
1500	NYSE	MSB	Tue, Apr 28, 1998	4.19	4.25	4.13	4.13
1499	NYSE	MSB	Mon, Apr 27, 1998	4.13	4.19	4.13	4.19
1498	NYSE	MSB	Fri, Apr 24, 1998	4.19	4.19	4.13	4.13
1497	NYSE	MSB	Thu, Apr 23, 1998	4.19	4.19	4.13	4.19
1496	NYSE	MSB	Wed, Apr 22, 1998	4.19	4.25	4.13	4.13
1495	NYSE	MSB	Tue, Apr 21, 1998	4.19	4.25	4.13	4.19
1494	NYSE	MSB	Mon, Apr 20, 1998	4.25	4.25	4.19	4.25
1493	NYSE	MSB	Fri, Apr 17, 1998	4.19	4.25	4.19	4.25
1492	NYSE	MSB	Thu, Apr 16, 1998	4.31	4.31	4.25	4.31
1491	NYSE	MSB	Wed, Apr 15, 1998	4.19	4.31	4.19	4.31
1490	NYSE	MSB	Tue, Apr 14, 1998	4.13	4.19	4.06	4.13
1489	NYSE	MSB	Mon, Apr 13, 1998	4.25	4.25	4.19	4.19
1488	NYSE	MSB	Thu, Apr 9, 1998	4.19	4.25	4.19	4.25
1487	NYSE	MSB	Wed, Apr 8, 1998	4.31	4.31	4.13	4.13
1486	NYSE	MSB	Tue, Apr 7, 1998	4.31	4.31	4.31	4.31
1485	NYSE	MSB	Mon, Apr 6, 1998	4.31	4.31	4.25	4.31
1484	NYSE	MSB	Fri, Apr 3, 1998	4.31	4.31	4.25	4.25
1483	NYSE	MSB	Thu, Apr 2, 1998	4.38	4.38	4.31	4.31
1482	NYSE	MSB	Wed, Apr 1, 1998	4.38	4.38	4.25	4.31
1481	NYSE	MSB	Tue, Mar 31, 1998	4.31	4.38	4.25	4.38
1480	NYSE	MSB	Mon, Mar 30, 1998	4.31	4.31	4.31	4.31
1479	NYSE	MSB	Fri, Mar 27, 1998	4.25	4.31	4.25	4.25
1478	NYSE	MSB	Thu, Mar 26, 1998	4.25	4.31	4.25	4.31
1477	NYSE	MSB	Wed, Mar 25, 1998	4.38	4.38	4.19	4.25
1476	NYSE	MSB	Tue, Mar 24, 1998	4.44	4.44	4.38	4.38
1475	NYSE	MSB	Mon, Mar 23, 1998	4.44	4.50	4.38	4.38
1474	NYSE	MSB	Fri, Mar 20, 1998	4.31	4.31	4.31	4.31
1473	NYSE	MSB	Thu, Mar 19, 1998	4.44	4.44	4.31	4.38
1472	NYSE	MSB	Wed, Mar 18, 1998	4.25	4.44	4.25	4.38
1471	NYSE	MSB	Tue, Mar 17, 1998	4.25	4.38	4.25	4.25
1470	NYSE	MSB	Mon, Mar 16, 1998	4.25	4.25	4.19	4.25
1469	NYSE	MSB	Fri, Mar 13, 1998	4.13	4.25	4.06	4.25
1468	NYSE	MSB	Thu, Mar 12, 1998	4.19	4.25	4.06	4.19
1467	NYSE	MSB	Wed, Mar 11, 1998	4.13	4.19	4.13	4.13
1466	NYSE	MSB	Tue, Mar 10, 1998	4.06	4.25	4.06	4.19
1465	NYSE	MSB	Mon, Mar 9, 1998	4.19	4.19	4.06	4.13
1464	NYSE	MSB	Fri, Mar 6, 1998	4.13	4.13	4.06	4.06
1463	NYSE	MSB	Thu, Mar 5, 1998	4.13	4.13	4.06	4.06
1462	NYSE	MSB	Wed, Mar 4, 1998	4.13	4.19	4.06	4.06
1461	NYSE	MSB	Tue, Mar 3, 1998	4.13	4.19	4.13	4.19
1460	NYSE	MSB	Mon, Mar 2, 1998	4.00	4.19	4.00	4.19
1459	NYSE	MSB	Fri, Feb 27, 1998	3.94	4.00	3.94	4.00
1458	NYSE	MSB	Thu, Feb 26, 1998	4.00	4.00	4.00	4.00
1457	NYSE	MSB	Wed, Feb 25, 1998	4.00	4.00	4.00	4.00
1456	NYSE	MSB	Tue, Feb 24, 1998	4.13	4.13	4.00	4.00
1455	NYSE	MSB	Mon, Feb 23, 1998	4.06	4.19	4.06	4.13
1454	NYSE	MSB	Fri, Feb 20, 1998	4.06	4.13	4.00	4.00
1453	NYSE	MSB	Thu, Feb 19, 1998	4.13	4.13	4.00	4.06
1452	NYSE	MSB	Wed, Feb 18, 1998	4.06	4.13	4.00	4.13
1451	NYSE	MSB	Tue, Feb 17, 1998	4.06	4.13	4.00	4.06
1450	NYSE	MSB	Fri, Feb 13, 1998	4.00	4.00	4.00	4.00
1449	NYSE	MSB	Thu, Feb 12, 1998	4.06	4.06	3.94	4.06
1448	NYSE	MSB	Wed, Feb 11, 1998	3.94	4.06	3.94	4.00
1447	NYSE	MSB	Tue, Feb 10, 1998	4.00	4.00	3.94	3.94
1446	NYSE	MSB	Mon, Feb 9, 1998	4.00	4.00	3.94	4.00
1445	NYSE	MSB	Fri, Feb 6, 1998	3.94	4.00	3.94	4.00
1444	NYSE	MSB	Thu, Feb 5, 1998	4.00	4.00	3.94	4.00
1443	NYSE	MSB	Wed, Feb 4, 1998	4.00	4.06	4.00	4.00
1442	NYSE	MSB	Tue, Feb 3, 1998	3.94	4.00	3.94	4.00
1441	NYSE	MSB	Mon, Feb 2, 1998	3.94	3.94	3.88	3.88
1440	NYSE	MSB	Fri, Jan 30, 1998	4.00	4.00	3.88	3.94
1439	NYSE	MSB	Thu, Jan 29, 1998	3.94	4.00	3.94	3.94
1438	NYSE	MSB	Wed, Jan 28, 1998	3.94	4.00	3.88	4.00
1437	NYSE	MSB	Tue, Jan 27, 1998	4.19	4.19	4.13	4.19
1436	NYSE	MSB	Mon, Jan 26, 1998	4.25	4.25	4.13	4.19
1435	NYSE	MSB	Fri, Jan 23, 1998	4.25	4.25	4.19	4.25
1434	NYSE	MSB	Thu, Jan 22, 1998	4.13	4.25	4.13	4.19
1433	NYSE	MSB	Wed, Jan 21, 1998	4.19	4.19	4.13	4.13
1432	NYSE	MSB	Tue, Jan 20, 1998	3.94	4.19	3.94	4.19
1431	NYSE	MSB	Fri, Jan 16, 1998	3.75	3.88	3.75	3.88
1430	NYSE	MSB	Thu, Jan 15, 1998	3.88	3.88	3.75	3.75
1429	NYSE	MSB	Wed, Jan 14, 1998	3.88	3.94	3.81	3.88
1428	NYSE	MSB	Tue, Jan 13, 1998	3.75	3.88	3.75	3.88
1427	NYSE	MSB	Mon, Jan 12, 1998	3.75	3.81	3.69	3.81
1426	NYSE	MSB	Fri, Jan 9, 1998	3.81	3.88	3.75	3.88
1425	NYSE	MSB	Thu, Jan 8, 1998	3.88	3.94	3.81	3.88
1424	NYSE	MSB	Wed, Jan 7, 1998	3.81	3.88	3.75	3.88
1423	NYSE	MSB	Tue, Jan 6, 1998	3.88	3.88	3.81	3.88
1422	NYSE	MSB	Mon, Jan 5, 1998	3.81	3.94	3.81	3.94
1421	NYSE	MSB	Fri, Jan 2, 1998	3.75	3.75	3.75	3.75
1420	NYSE	MSB	Wed, Dec 31, 1997	3.75	3.81	3.69	3.75
1419	NYSE	MSB	Tue, Dec 30, 1997	3.69	3.75	3.69	3.75
1418	NYSE	MSB	Mon, Dec 29, 1997	3.75	3.75	3.69	3.69
1417	NYSE	MSB	Fri, Dec 26, 1997	3.69	3.75	3.63	3.75
1416	NYSE	MSB	Wed, Dec 24, 1997	3.69	3.75	3.69	3.75
1415	NYSE	MSB	Tue, Dec 23, 1997	3.69	3.75	3.63	3.69
1414	NYSE	MSB	Mon, Dec 22, 1997	3.75	3.75	3.69	3.75
1413	NYSE	MSB	Fri, Dec 19, 1997	3.63	3.69	3.63	3.63
1412	NYSE	MSB	Thu, Dec 18, 1997	3.63	3.75	3.63	3.63
1411	NYSE	MSB	Wed, Dec 17, 1997	3.75	3.75	3.63	3.69
1410	NYSE	MSB	Tue, Dec 16, 1997	3.88	3.88	3.81	3.81
1409	NYSE	MSB	Mon, Dec 15, 1997	3.88	3.88	3.88	3.88
1408	NYSE	MSB	Fri, Dec 12, 1997	3.75	3.94	3.75	3.88
1407	NYSE	MSB	Thu, Dec 11, 1997	3.94	3.94	3.75	3.75
1406	NYSE	MSB	Wed, Dec 10, 1997	3.88	3.94	3.88	3.88
1405	NYSE	MSB	Tue, Dec 9, 1997	3.88	3.94	3.88	3.88
1404	NYSE	MSB	Mon, Dec 8, 1997	3.81	3.81	3.75	3.81
1403	NYSE	MSB	Fri, Dec 5, 1997	3.63	3.94	3.63	3.94
1402	NYSE	MSB	Thu, Dec 4, 1997	3.75	3.88	3.63	3.63
1401	NYSE	MSB	Wed, Dec 3, 1997	3.81	3.81	3.69	3.69
1400	NYSE	MSB	Tue, Dec 2, 1997	3.88	3.88	3.81	3.81
1399	NYSE	MSB	Mon, Dec 1, 1997	3.88	3.94	3.88	3.88
1398	NYSE	MSB	Fri, Nov 28, 1997	3.88	3.88	3.88	3.88
1397	NYSE	MSB	Wed, Nov 26, 1997	3.88	3.88	3.88	3.88
1396	NYSE	MSB	Tue, Nov 25, 1997	3.88	3.88	3.88	3.88
1395	NYSE	MSB	Mon, Nov 24, 1997	4.00	4.00	3.88	4.00
1394	NYSE	MSB	Fri, Nov 21, 1997	4.00	4.06	3.94	3.94
1393	NYSE	MSB	Thu, Nov 20, 1997	3.94	3.94	3.81	3.94
1392	NYSE	MSB	Wed, Nov 19, 1997	4.00	4.00	3.81	3.81
1391	NYSE	MSB	Tue, Nov 18, 1997	3.75	4.00	3.75	4.00
1390	NYSE	MSB	Mon, Nov 17, 1997	3.88	3.94	3.75	3.75
1389	NYSE	MSB	Fri, Nov 14, 1997	3.88	3.88	3.75	3.75
1388	NYSE	MSB	Thu, Nov 13, 1997	3.69	3.75	3.69	3.69
1387	NYSE	MSB	Wed, Nov 12, 1997	3.88	3.88	3.63	3.69
1386	NYSE	MSB	Tue, Nov 11, 1997	3.94	3.94	3.75	3.88
1385	NYSE	MSB	Mon, Nov 10, 1997	3.94	3.94	3.75	3.75
1384	NYSE	MSB	Fri, Nov 7, 1997	3.81	3.94	3.69	3.94
1383	NYSE	MSB	Thu, Nov 6, 1997	3.88	3.94	3.69	3.81
1382	NYSE	MSB	Wed, Nov 5, 1997	4.00	4.00	3.81	3.81
1381	NYSE	MSB	Tue, Nov 4, 1997	3.88	4.00	3.88	4.00
1380	NYSE	MSB	Mon, Nov 3, 1997	3.69	3.88	3.69	3.81
1379	NYSE	MSB	Fri, Oct 31, 1997	3.75	3.81	3.69	3.81
1378	NYSE	MSB	Thu, Oct 30, 1997	3.81	3.81	3.69	3.75
1377	NYSE	MSB	Wed, Oct 29, 1997	3.75	3.94	3.75	3.88
1376	NYSE	MSB	Tue, Oct 28, 1997	3.75	3.75	3.56	3.75
1375	NYSE	MSB	Mon, Oct 27, 1997	4.06	4.06	3.94	3.94
1374	NYSE	MSB	Fri, Oct 24, 1997	3.94	4.06	3.94	4.06
1373	NYSE	MSB	Thu, Oct 23, 1997	4.06	4.13	3.94	4.00
1372	NYSE	MSB	Wed, Oct 22, 1997	4.06	4.06	4.00	4.06
1371	NYSE	MSB	Tue, Oct 21, 1997	4.00	4.00	3.94	4.00
1370	NYSE	MSB	Mon, Oct 20, 1997	3.88	3.88	3.88	3.88
1369	NYSE	MSB	Fri, Oct 17, 1997	3.88	3.88	3.88	3.88
1368	NYSE	MSB	Thu, Oct 16, 1997	4.13	4.13	3.81	3.81
1367	NYSE	MSB	Wed, Oct 15, 1997	3.88	4.00	3.88	4.00
1366	NYSE	MSB	Tue, Oct 14, 1997	3.88	3.88	3.81	3.88
1365	NYSE	MSB	Mon, Oct 13, 1997	3.88	4.00	3.81	4.00
1364	NYSE	MSB	Fri, Oct 10, 1997	3.94	3.94	3.88	3.88
1363	NYSE	MSB	Thu, Oct 9, 1997	4.00	4.00	3.94	4.00
1362	NYSE	MSB	Wed, Oct 8, 1997	3.94	4.00	3.88	3.94
1361	NYSE	MSB	Tue, Oct 7, 1997	4.00	4.00	4.00	4.00
1360	NYSE	MSB	Mon, Oct 6, 1997	4.00	4.00	3.94	3.94
1359	NYSE	MSB	Fri, Oct 3, 1997	4.06	4.13	4.00	4.00
1358	NYSE	MSB	Thu, Oct 2, 1997	4.00	4.06	3.94	4.06
1357	NYSE	MSB	Wed, Oct 1, 1997	4.06	4.06	3.94	4.00
1356	NYSE	MSB	Tue, Sep 30, 1997	4.00	4.00	4.00	4.00
1355	NYSE	MSB	Mon, Sep 29, 1997	4.00	4.06	4.00	4.00
1354	NYSE	MSB	Fri, Sep 26, 1997	3.94	4.00	3.94	3.94
1353	NYSE	MSB	Thu, Sep 25, 1997	3.94	4.00	3.94	3.94
1352	NYSE	MSB	Wed, Sep 24, 1997	4.00	4.00	3.94	3.94
1351	NYSE	MSB	Tue, Sep 23, 1997	4.00	4.00	4.00	4.00
1350	NYSE	MSB	Mon, Sep 22, 1997	4.00	4.00	3.94	4.00
1349	NYSE	MSB	Fri, Sep 19, 1997	3.94	4.00	3.94	4.00
1348	NYSE	MSB	Thu, Sep 18, 1997	3.88	4.00	3.81	4.00
1347	NYSE	MSB	Wed, Sep 17, 1997	3.81	3.88	3.81	3.88
1346	NYSE	MSB	Tue, Sep 16, 1997	4.00	4.00	3.81	3.81
1345	NYSE	MSB	Mon, Sep 15, 1997	4.00	4.00	4.00	4.00
1344	NYSE	MSB	Fri, Sep 12, 1997	3.88	4.06	3.81	4.00
1343	NYSE	MSB	Thu, Sep 11, 1997	3.69	3.88	3.69	3.88
1342	NYSE	MSB	Wed, Sep 10, 1997	3.88	3.88	3.69	3.69
1341	NYSE	MSB	Tue, Sep 9, 1997	3.81	3.88	3.81	3.88
1340	NYSE	MSB	Mon, Sep 8, 1997	3.88	3.94	3.88	3.88
1339	NYSE	MSB	Fri, Sep 5, 1997	3.94	4.00	3.88	3.88
1338	NYSE	MSB	Thu, Sep 4, 1997	4.00	4.06	3.94	4.00
1337	NYSE	MSB	Wed, Sep 3, 1997	4.00	4.06	3.94	4.06
1336	NYSE	MSB	Tue, Sep 2, 1997	3.94	4.06	3.88	4.06
1335	NYSE	MSB	Fri, Aug 29, 1997	4.00	4.00	3.88	3.94
1334	NYSE	MSB	Thu, Aug 28, 1997	3.94	4.00	3.88	3.88
1333	NYSE	MSB	Wed, Aug 27, 1997	3.94	4.06	3.88	4.06
1332	NYSE	MSB	Tue, Aug 26, 1997	3.94	3.94	3.94	3.94
1331	NYSE	MSB	Mon, Aug 25, 1997	4.00	4.06	3.94	4.00
1330	NYSE	MSB	Fri, Aug 22, 1997	3.94	3.94	3.94	3.94
1329	NYSE	MSB	Thu, Aug 21, 1997	4.06	4.13	4.00	4.00
1328	NYSE	MSB	Wed, Aug 20, 1997	4.00	4.06	3.94	3.94
1327	NYSE	MSB	Tue, Aug 19, 1997	3.94	4.00	3.94	4.00
1326	NYSE	MSB	Mon, Aug 18, 1997	4.00	4.00	4.00	4.00
1325	NYSE	MSB	Fri, Aug 15, 1997	4.00	4.00	3.88	4.00
1324	NYSE	MSB	Thu, Aug 14, 1997	3.94	3.94	3.94	3.94
1323	NYSE	MSB	Wed, Aug 13, 1997	4.06	4.06	3.94	4.00
1322	NYSE	MSB	Tue, Aug 12, 1997	3.94	4.00	3.94	4.00
1321	NYSE	MSB	Mon, Aug 11, 1997	4.00	4.00	3.94	3.94
1320	NYSE	MSB	Fri, Aug 8, 1997	4.00	4.06	3.94	3.94
1319	NYSE	MSB	Thu, Aug 7, 1997	4.00	4.06	4.00	4.00
1318	NYSE	MSB	Wed, Aug 6, 1997	4.00	4.00	3.94	4.00
1317	NYSE	MSB	Tue, Aug 5, 1997	3.88	4.00	3.88	3.94
1316	NYSE	MSB	Mon, Aug 4, 1997	4.00	4.00	3.94	3.94
1315	NYSE	MSB	Fri, Aug 1, 1997	4.00	4.00	3.94	3.94
1314	NYSE	MSB	Thu, Jul 31, 1997	3.94	4.00	3.94	4.00
1313	NYSE	MSB	Wed, Jul 30, 1997	4.00	4.06	3.94	4.00
1312	NYSE	MSB	Tue, Jul 29, 1997	4.06	4.06	4.00	4.06
1311	NYSE	MSB	Mon, Jul 28, 1997	3.88	4.19	3.88	4.19
1310	NYSE	MSB	Fri, Jul 25, 1997	4.00	4.00	3.94	4.00
1309	NYSE	MSB	Thu, Jul 24, 1997	4.06	4.13	4.00	4.06
1308	NYSE	MSB	Wed, Jul 23, 1997	4.00	4.13	4.00	4.00
1307	NYSE	MSB	Tue, Jul 22, 1997	3.81	4.00	3.81	4.00
1306	NYSE	MSB	Mon, Jul 21, 1997	4.06	4.19	3.88	3.88
1305	NYSE	MSB	Fri, Jul 18, 1997	4.06	4.13	4.06	4.06
1304	NYSE	MSB	Thu, Jul 17, 1997	4.25	4.25	4.13	4.19
1303	NYSE	MSB	Wed, Jul 16, 1997	4.13	4.25	4.06	4.25
1302	NYSE	MSB	Tue, Jul 15, 1997	4.19	4.19	4.13	4.13
1301	NYSE	MSB	Mon, Jul 14, 1997	4.31	4.31	4.19	4.19
1300	NYSE	MSB	Fri, Jul 11, 1997	4.25	4.31	4.19	4.25
1299	NYSE	MSB	Thu, Jul 10, 1997	4.19	4.31	4.13	4.13
1298	NYSE	MSB	Wed, Jul 9, 1997	4.31	4.31	4.13	4.25
1297	NYSE	MSB	Tue, Jul 8, 1997	4.19	4.31	4.19	4.31
1296	NYSE	MSB	Mon, Jul 7, 1997	4.25	4.31	4.25	4.25
1295	NYSE	MSB	Thu, Jul 3, 1997	4.25	4.31	4.25	4.31
1294	NYSE	MSB	Wed, Jul 2, 1997	4.38	4.38	4.25	4.31
1293	NYSE	MSB	Tue, Jul 1, 1997	4.25	4.25	4.25	4.25
1292	NYSE	MSB	Mon, Jun 30, 1997	4.38	4.38	4.25	4.38
1291	NYSE	MSB	Fri, Jun 27, 1997	4.25	4.38	4.25	4.38
1290	NYSE	MSB	Thu, Jun 26, 1997	4.38	4.38	4.25	4.25
1289	NYSE	MSB	Wed, Jun 25, 1997	4.25	4.38	4.25	4.38
1288	NYSE	MSB	Tue, Jun 24, 1997	4.38	4.38	4.25	4.38
1287	NYSE	MSB	Mon, Jun 23, 1997	4.50	4.50	4.38	4.38
1286	NYSE	MSB	Fri, Jun 20, 1997	4.50	4.63	4.50	4.50
1285	NYSE	MSB	Thu, Jun 19, 1997	4.63	4.63	4.50	4.63
1284	NYSE	MSB	Wed, Jun 18, 1997	4.63	4.63	4.50	4.50
1283	NYSE	MSB	Tue, Jun 17, 1997	4.63	4.63	4.38	4.50
1282	NYSE	MSB	Mon, Jun 16, 1997	4.63	4.63	4.50	4.50
1281	NYSE	MSB	Fri, Jun 13, 1997	4.50	4.63	4.50	4.63
1280	NYSE	MSB	Thu, Jun 12, 1997	4.63	4.75	4.63	4.63
1279	NYSE	MSB	Wed, Jun 11, 1997	4.63	4.63	4.63	4.63
1278	NYSE	MSB	Tue, Jun 10, 1997	4.50	4.75	4.50	4.63
1277	NYSE	MSB	Mon, Jun 9, 1997	4.50	4.63	4.50	4.50
1276	NYSE	MSB	Fri, Jun 6, 1997	4.38	4.63	4.38	4.50
1275	NYSE	MSB	Thu, Jun 5, 1997	4.38	4.50	4.38	4.38
1274	NYSE	MSB	Wed, Jun 4, 1997	4.38	4.50	4.38	4.38
1273	NYSE	MSB	Tue, Jun 3, 1997	4.38	4.38	4.38	4.38
1272	NYSE	MSB	Mon, Jun 2, 1997	4.50	4.50	4.38	4.50
1271	NYSE	MSB	Fri, May 30, 1997	4.50	4.50	4.38	4.50
1270	NYSE	MSB	Thu, May 29, 1997	4.38	4.50	4.38	4.50
1269	NYSE	MSB	Wed, May 28, 1997	4.38	4.38	4.25	4.38
1268	NYSE	MSB	Tue, May 27, 1997	4.38	4.38	4.25	4.25
1267	NYSE	MSB	Fri, May 23, 1997	4.38	4.50	4.25	4.25
1266	NYSE	MSB	Thu, May 22, 1997	4.50	4.50	4.25	4.25
1265	NYSE	MSB	Wed, May 21, 1997	4.38	4.50	4.38	4.50
1264	NYSE	MSB	Tue, May 20, 1997	4.50	4.50	4.38	4.50
1263	NYSE	MSB	Mon, May 19, 1997	4.50	4.50	4.38	4.38
1262	NYSE	MSB	Fri, May 16, 1997	4.38	4.38	4.25	4.38
1261	NYSE	MSB	Thu, May 15, 1997	4.38	4.38	4.25	4.38
1260	NYSE	MSB	Wed, May 14, 1997	4.38	4.38	4.25	4.25
1259	NYSE	MSB	Tue, May 13, 1997	4.38	4.38	4.25	4.25
1258	NYSE	MSB	Mon, May 12, 1997	4.25	4.50	4.25	4.38
1257	NYSE	MSB	Fri, May 9, 1997	4.25	4.38	4.25	4.38
1256	NYSE	MSB	Thu, May 8, 1997	4.25	4.38	4.25	4.25
1255	NYSE	MSB	Wed, May 7, 1997	4.25	4.25	4.13	4.13
1254	NYSE	MSB	Tue, May 6, 1997	4.25	4.38	4.25	4.38
1253	NYSE	MSB	Mon, May 5, 1997	4.13	4.38	4.13	4.25
1252	NYSE	MSB	Fri, May 2, 1997	4.25	4.25	4.13	4.13
1251	NYSE	MSB	Thu, May 1, 1997	4.13	4.25	4.13	4.13
1250	NYSE	MSB	Wed, Apr 30, 1997	4.38	4.38	4.25	4.25
1249	NYSE	MSB	Tue, Apr 29, 1997	4.50	4.50	4.25	4.25
1248	NYSE	MSB	Mon, Apr 28, 1997	4.38	4.38	4.38	4.38
1247	NYSE	MSB	Fri, Apr 25, 1997	4.38	4.50	4.38	4.50
1246	NYSE	MSB	Thu, Apr 24, 1997	4.50	4.50	4.38	4.38
1245	NYSE	MSB	Wed, Apr 23, 1997	4.38	4.50	4.38	4.38
1244	NYSE	MSB	Tue, Apr 22, 1997	4.38	4.38	4.38	4.38
1243	NYSE	MSB	Mon, Apr 21, 1997	4.50	4.50	4.38	4.38
1242	NYSE	MSB	Fri, Apr 18, 1997	4.50	4.50	4.38	4.38
1241	NYSE	MSB	Thu, Apr 17, 1997	4.38	4.50	4.38	4.50
1240	NYSE	MSB	Wed, Apr 16, 1997	4.50	4.50	4.38	4.38
1239	NYSE	MSB	Tue, Apr 15, 1997	4.38	4.50	4.38	4.38
1238	NYSE	MSB	Mon, Apr 14, 1997	4.38	4.38	4.38	4.38
1237	NYSE	MSB	Thu, Apr 10, 1997	4.38	4.38	4.38	4.38
1236	NYSE	MSB	Wed, Apr 9, 1997	4.38	4.38	4.25	4.38
1235	NYSE	MSB	Tue, Apr 8, 1997	4.50	4.50	4.38	4.50
1234	NYSE	MSB	Mon, Apr 7, 1997	4.25	4.38	4.25	4.38
1233	NYSE	MSB	Fri, Apr 4, 1997	4.38	4.50	4.25	4.25
1232	NYSE	MSB	Thu, Apr 3, 1997	4.50	4.50	4.38	4.50
1231	NYSE	MSB	Wed, Apr 2, 1997	4.50	4.63	4.38	4.38
1230	NYSE	MSB	Tue, Apr 1, 1997	4.50	4.63	4.50	4.50
1229	NYSE	MSB	Mon, Mar 31, 1997	4.63	4.63	4.50	4.63
1228	NYSE	MSB	Thu, Mar 27, 1997	4.50	4.63	4.50	4.63
1227	NYSE	MSB	Wed, Mar 26, 1997	4.50	4.63	4.50	4.63
1226	NYSE	MSB	Tue, Mar 25, 1997	4.50	4.63	4.50	4.50
1225	NYSE	MSB	Mon, Mar 24, 1997	4.50	4.63	4.50	4.50
1224	NYSE	MSB	Fri, Mar 21, 1997	4.63	4.63	4.63	4.63
1223	NYSE	MSB	Thu, Mar 20, 1997	4.50	4.50	4.38	4.50
1222	NYSE	MSB	Wed, Mar 19, 1997	4.38	4.50	4.38	4.50
1221	NYSE	MSB	Tue, Mar 18, 1997	4.50	4.50	4.13	4.25
1220	NYSE	MSB	Mon, Mar 17, 1997	4.63	4.63	4.50	4.50
1219	NYSE	MSB	Fri, Mar 14, 1997	4.50	4.63	4.50	4.63
1218	NYSE	MSB	Thu, Mar 13, 1997	4.63	4.63	4.38	4.50
1217	NYSE	MSB	Wed, Mar 12, 1997	4.50	4.63	4.50	4.63
1216	NYSE	MSB	Tue, Mar 11, 1997	4.63	4.63	4.50	4.63
1215	NYSE	MSB	Mon, Mar 10, 1997	4.50	4.50	4.38	4.50
1214	NYSE	MSB	Fri, Mar 7, 1997	4.50	4.50	4.38	4.50
1213	NYSE	MSB	Thu, Mar 6, 1997	4.38	4.50	4.38	4.50
1212	NYSE	MSB	Wed, Mar 5, 1997	4.50	4.50	4.25	4.25
1211	NYSE	MSB	Tue, Mar 4, 1997	4.50	4.63	4.25	4.38
1210	NYSE	MSB	Mon, Mar 3, 1997	4.50	4.63	4.50	4.63
1209	NYSE	MSB	Fri, Feb 28, 1997	4.63	4.63	4.63	4.63
1208	NYSE	MSB	Thu, Feb 27, 1997	4.63	4.63	4.63	4.63
1207	NYSE	MSB	Wed, Feb 26, 1997	4.75	4.75	4.63	4.63
1206	NYSE	MSB	Tue, Feb 25, 1997	4.63	4.75	4.63	4.75
1205	NYSE	MSB	Mon, Feb 24, 1997	4.63	4.75	4.63	4.75
1204	NYSE	MSB	Fri, Feb 21, 1997	4.63	4.75	4.63	4.75
1203	NYSE	MSB	Thu, Feb 20, 1997	4.63	4.63	4.50	4.63
1202	NYSE	MSB	Wed, Feb 19, 1997	4.50	4.63	4.38	4.63
1201	NYSE	MSB	Tue, Feb 18, 1997	4.50	4.63	4.50	4.63
1200	NYSE	MSB	Fri, Feb 14, 1997	4.50	4.50	4.38	4.50
1199	NYSE	MSB	Thu, Feb 13, 1997	4.50	4.50	4.38	4.38
1198	NYSE	MSB	Wed, Feb 12, 1997	4.50	4.50	4.38	4.50
1197	NYSE	MSB	Tue, Feb 11, 1997	4.38	4.38	4.25	4.38
1196	NYSE	MSB	Mon, Feb 10, 1997	4.50	4.63	4.38	4.50
1195	NYSE	MSB	Fri, Feb 7, 1997	4.63	4.63	4.50	4.63
1194	NYSE	MSB	Thu, Feb 6, 1997	4.63	4.63	4.50	4.63
1193	NYSE	MSB	Wed, Feb 5, 1997	4.63	4.75	4.50	4.50
1192	NYSE	MSB	Tue, Feb 4, 1997	4.63	4.75	4.63	4.75
1191	NYSE	MSB	Mon, Feb 3, 1997	4.75	4.75	4.63	4.75
1190	NYSE	MSB	Fri, Jan 31, 1997	4.63	4.63	4.50	4.63
1189	NYSE	MSB	Thu, Jan 30, 1997	4.63	4.75	4.63	4.63
1188	NYSE	MSB	Wed, Jan 29, 1997	4.63	4.63	4.63	4.63
1187	NYSE	MSB	Tue, Jan 28, 1997	4.75	4.75	4.50	4.50
1186	NYSE	MSB	Mon, Jan 27, 1997	4.75	4.88	4.75	4.88
1185	NYSE	MSB	Fri, Jan 24, 1997	4.75	4.75	4.63	4.75
1184	NYSE	MSB	Thu, Jan 23, 1997	4.75	4.88	4.63	4.63
1183	NYSE	MSB	Wed, Jan 22, 1997	4.88	4.88	4.75	4.75
1182	NYSE	MSB	Tue, Jan 21, 1997	4.88	4.88	4.75	4.75
1181	NYSE	MSB	Mon, Jan 20, 1997	4.75	4.88	4.75	4.88
1180	NYSE	MSB	Fri, Jan 17, 1997	4.75	4.75	4.63	4.63
1179	NYSE	MSB	Thu, Jan 16, 1997	4.75	4.75	4.63	4.75
1178	NYSE	MSB	Wed, Jan 15, 1997	4.75	4.75	4.63	4.75
1177	NYSE	MSB	Tue, Jan 14, 1997	4.63	4.75	4.63	4.75
1176	NYSE	MSB	Mon, Jan 13, 1997	4.63	4.75	4.63	4.75
1175	NYSE	MSB	Fri, Jan 10, 1997	4.63	4.75	4.63	4.63
1174	NYSE	MSB	Thu, Jan 9, 1997	4.63	4.63	4.63	4.63
1173	NYSE	MSB	Wed, Jan 8, 1997	4.38	4.63	4.38	4.63
1172	NYSE	MSB	Tue, Jan 7, 1997	4.38	4.38	4.25	4.38
1171	NYSE	MSB	Mon, Jan 6, 1997	4.38	4.50	4.25	4.38
1170	NYSE	MSB	Fri, Jan 3, 1997	4.25	4.38	4.25	4.38
1169	NYSE	MSB	Thu, Jan 2, 1997	4.25	4.38	4.25	4.25
1168	NYSE	MSB	Tue, Dec 31, 1996	4.25	4.25	4.25	4.25
1167	NYSE	MSB	Mon, Dec 30, 1996	4.25	4.38	4.25	4.25
1166	NYSE	MSB	Fri, Dec 27, 1996	4.25	4.38	4.25	4.38
1165	NYSE	MSB	Thu, Dec 26, 1996	4.25	4.38	4.25	4.25
1164	NYSE	MSB	Tue, Dec 24, 1996	4.25	4.38	4.25	4.38
1163	NYSE	MSB	Mon, Dec 23, 1996	4.25	4.38	4.25	4.38
1162	NYSE	MSB	Fri, Dec 20, 1996	4.38	4.38	4.25	4.25
1161	NYSE	MSB	Thu, Dec 19, 1996	4.38	4.38	4.25	4.25
1160	NYSE	MSB	Wed, Dec 18, 1996	4.25	4.38	4.25	4.25
1159	NYSE	MSB	Tue, Dec 17, 1996	4.38	4.50	4.25	4.25
1158	NYSE	MSB	Mon, Dec 16, 1996	4.25	4.38	4.25	4.38
1157	NYSE	MSB	Fri, Dec 13, 1996	4.38	4.38	4.25	4.38
1156	NYSE	MSB	Thu, Dec 12, 1996	4.38	4.38	4.38	4.38
1155	NYSE	MSB	Wed, Dec 11, 1996	4.38	4.38	4.38	4.38
1154	NYSE	MSB	Tue, Dec 10, 1996	4.25	4.38	4.25	4.38
1153	NYSE	MSB	Mon, Dec 9, 1996	4.38	4.50	4.25	4.25
1152	NYSE	MSB	Fri, Dec 6, 1996	4.38	4.38	4.25	4.38
1151	NYSE	MSB	Thu, Dec 5, 1996	4.38	4.50	4.38	4.50
1150	NYSE	MSB	Wed, Dec 4, 1996	4.50	4.50	4.50	4.50
1149	NYSE	MSB	Tue, Dec 3, 1996	4.38	4.38	4.38	4.38
1148	NYSE	MSB	Mon, Dec 2, 1996	4.38	4.50	4.38	4.38
1147	NYSE	MSB	Fri, Nov 29, 1996	4.50	4.50	4.50	4.50
1146	NYSE	MSB	Wed, Nov 27, 1996	4.38	4.50	4.38	4.50
1145	NYSE	MSB	Tue, Nov 26, 1996	4.38	4.50	4.38	4.50
1144	NYSE	MSB	Mon, Nov 25, 1996	4.38	4.50	4.38	4.50
1143	NYSE	MSB	Fri, Nov 22, 1996	4.50	4.50	4.38	4.38
1142	NYSE	MSB	Thu, Nov 21, 1996	4.50	4.50	4.38	4.50
1141	NYSE	MSB	Wed, Nov 20, 1996	4.38	4.38	4.25	4.38
1140	NYSE	MSB	Tue, Nov 19, 1996	4.38	4.38	4.25	4.25
1139	NYSE	MSB	Mon, Nov 18, 1996	4.50	4.50	4.25	4.38
1138	NYSE	MSB	Fri, Nov 15, 1996	4.50	4.50	4.38	4.38
1137	NYSE	MSB	Thu, Nov 14, 1996	4.38	4.50	4.38	4.50
1136	NYSE	MSB	Wed, Nov 13, 1996	4.38	4.38	4.38	4.38
1135	NYSE	MSB	Tue, Nov 12, 1996	4.38	4.50	4.38	4.50
1134	NYSE	MSB	Mon, Nov 11, 1996	4.38	4.38	4.38	4.38
1133	NYSE	MSB	Fri, Nov 8, 1996	4.38	4.50	4.38	4.50
1132	NYSE	MSB	Thu, Nov 7, 1996	4.50	4.50	4.38	4.38
1131	NYSE	MSB	Wed, Nov 6, 1996	4.38	4.50	4.38	4.50
1130	NYSE	MSB	Tue, Nov 5, 1996	4.50	4.50	4.38	4.38
1129	NYSE	MSB	Mon, Nov 4, 1996	4.50	4.50	4.38	4.38
1128	NYSE	MSB	Fri, Nov 1, 1996	4.38	4.38	4.25	4.38
1127	NYSE	MSB	Thu, Oct 31, 1996	4.38	4.38	4.25	4.25
1126	NYSE	MSB	Wed, Oct 30, 1996	4.38	4.38	4.25	4.38
1125	NYSE	MSB	Tue, Oct 29, 1996	4.38	4.38	4.25	4.25
1124	NYSE	MSB	Mon, Oct 28, 1996	4.25	4.25	4.13	4.25
1123	NYSE	MSB	Fri, Oct 25, 1996	4.25	4.50	4.25	4.38
1122	NYSE	MSB	Thu, Oct 24, 1996	4.38	4.38	4.25	4.25
1121	NYSE	MSB	Wed, Oct 23, 1996	4.38	4.38	4.25	4.38
1120	NYSE	MSB	Tue, Oct 22, 1996	4.38	4.38	4.25	4.38
1119	NYSE	MSB	Mon, Oct 21, 1996	4.38	4.38	4.25	4.38
1118	NYSE	MSB	Fri, Oct 18, 1996	4.25	4.25	4.13	4.25
1117	NYSE	MSB	Thu, Oct 17, 1996	4.13	4.25	4.00	4.25
1116	NYSE	MSB	Wed, Oct 16, 1996	4.00	4.13	4.00	4.00
1115	NYSE	MSB	Tue, Oct 15, 1996	4.13	4.13	4.00	4.13
1114	NYSE	MSB	Mon, Oct 14, 1996	4.00	4.13	4.00	4.13
1113	NYSE	MSB	Fri, Oct 11, 1996	3.88	4.00	3.88	3.88
1112	NYSE	MSB	Thu, Oct 10, 1996	4.00	4.00	4.00	4.00
1111	NYSE	MSB	Wed, Oct 9, 1996	4.00	4.00	4.00	4.00
1110	NYSE	MSB	Tue, Oct 8, 1996	3.88	4.00	3.88	4.00
1109	NYSE	MSB	Mon, Oct 7, 1996	3.88	3.88	3.88	3.88
1108	NYSE	MSB	Fri, Oct 4, 1996	4.00	4.00	3.50	3.88
1107	NYSE	MSB	Thu, Oct 3, 1996	3.88	4.00	3.75	4.00
1106	NYSE	MSB	Wed, Oct 2, 1996	3.88	3.88	3.75	3.88
1105	NYSE	MSB	Tue, Oct 1, 1996	3.88	3.88	3.75	3.88
1104	NYSE	MSB	Mon, Sep 30, 1996	3.75	3.88	3.75	3.75
1103	NYSE	MSB	Fri, Sep 27, 1996	3.75	3.88	3.63	3.88
1102	NYSE	MSB	Thu, Sep 26, 1996	3.75	3.75	3.75	3.75
1101	NYSE	MSB	Wed, Sep 25, 1996	3.88	3.88	3.75	3.75
1100	NYSE	MSB	Tue, Sep 24, 1996	3.88	3.88	3.75	3.75
1099	NYSE	MSB	Mon, Sep 23, 1996	4.00	4.00	3.75	3.75
1098	NYSE	MSB	Fri, Sep 20, 1996	4.00	4.00	3.88	4.00
1097	NYSE	MSB	Thu, Sep 19, 1996	4.00	4.00	3.88	4.00
1096	NYSE	MSB	Wed, Sep 18, 1996	3.88	3.88	3.75	3.75
1095	NYSE	MSB	Tue, Sep 17, 1996	3.88	4.00	3.88	3.88
1094	NYSE	MSB	Mon, Sep 16, 1996	4.00	4.00	3.88	3.88
1093	NYSE	MSB	Fri, Sep 13, 1996	4.00	4.00	3.88	3.88
1092	NYSE	MSB	Thu, Sep 12, 1996	3.88	4.00	3.88	4.00
1091	NYSE	MSB	Wed, Sep 11, 1996	4.00	4.00	4.00	4.00
1090	NYSE	MSB	Tue, Sep 10, 1996	4.00	4.00	4.00	4.00
1089	NYSE	MSB	Mon, Sep 9, 1996	4.00	4.00	4.00	4.00
1088	NYSE	MSB	Fri, Sep 6, 1996	4.13	4.13	4.00	4.00
1087	NYSE	MSB	Thu, Sep 5, 1996	4.00	4.00	4.00	4.00
1086	NYSE	MSB	Wed, Sep 4, 1996	4.00	4.13	4.00	4.00
1085	NYSE	MSB	Tue, Sep 3, 1996	4.13	4.13	4.00	4.00
1084	NYSE	MSB	Fri, Aug 30, 1996	4.00	4.13	4.00	4.13
1083	NYSE	MSB	Thu, Aug 29, 1996	4.13	4.13	4.00	4.00
1082	NYSE	MSB	Wed, Aug 28, 1996	4.00	4.13	4.00	4.13
1081	NYSE	MSB	Tue, Aug 27, 1996	4.00	4.00	4.00	4.00
1080	NYSE	MSB	Mon, Aug 26, 1996	4.13	4.13	3.88	3.88
1079	NYSE	MSB	Fri, Aug 23, 1996	4.00	4.13	4.00	4.00
1078	NYSE	MSB	Thu, Aug 22, 1996	4.13	4.13	4.00	4.00
1077	NYSE	MSB	Wed, Aug 21, 1996	4.13	4.13	4.00	4.00
1076	NYSE	MSB	Tue, Aug 20, 1996	4.13	4.13	4.00	4.13
1075	NYSE	MSB	Mon, Aug 19, 1996	4.00	4.00	4.00	4.00
1074	NYSE	MSB	Fri, Aug 16, 1996	4.00	4.00	4.00	4.00
1073	NYSE	MSB	Thu, Aug 15, 1996	4.13	4.13	4.13	4.13
1072	NYSE	MSB	Wed, Aug 14, 1996	4.00	4.13	4.00	4.13
1071	NYSE	MSB	Tue, Aug 13, 1996	4.13	4.13	4.00	4.00
1070	NYSE	MSB	Mon, Aug 12, 1996	4.13	4.13	4.00	4.13
1069	NYSE	MSB	Fri, Aug 9, 1996	4.13	4.25	4.13	4.25
1068	NYSE	MSB	Thu, Aug 8, 1996	4.00	4.25	4.00	4.25
1067	NYSE	MSB	Wed, Aug 7, 1996	4.13	4.13	4.13	4.13
1066	NYSE	MSB	Tue, Aug 6, 1996	4.13	4.13	4.00	4.00
1065	NYSE	MSB	Mon, Aug 5, 1996	4.13	4.13	4.00	4.00
1064	NYSE	MSB	Fri, Aug 2, 1996	4.00	4.00	3.88	4.00
1063	NYSE	MSB	Thu, Aug 1, 1996	4.00	4.00	4.00	4.00
1062	NYSE	MSB	Wed, Jul 31, 1996	4.25	4.25	4.00	4.00
1061	NYSE	MSB	Tue, Jul 30, 1996	4.13	4.38	4.13	4.25
1060	NYSE	MSB	Fri, Jul 26, 1996	4.00	4.13	4.00	4.13
1059	NYSE	MSB	Thu, Jul 25, 1996	4.13	4.13	4.13	4.13
1058	NYSE	MSB	Wed, Jul 24, 1996	4.00	4.13	4.00	4.00
1057	NYSE	MSB	Tue, Jul 23, 1996	4.25	4.25	4.00	4.00
1056	NYSE	MSB	Mon, Jul 22, 1996	4.13	4.25	4.13	4.25
1055	NYSE	MSB	Fri, Jul 19, 1996	4.13	4.25	4.13	4.13
1054	NYSE	MSB	Thu, Jul 18, 1996	4.25	4.25	4.25	4.25
1053	NYSE	MSB	Wed, Jul 17, 1996	4.13	4.13	4.13	4.13
1052	NYSE	MSB	Tue, Jul 16, 1996	4.13	4.13	4.13	4.13
1051	NYSE	MSB	Mon, Jul 15, 1996	4.25	4.25	4.13	4.13
1050	NYSE	MSB	Fri, Jul 12, 1996	4.13	4.13	4.13	4.13
1049	NYSE	MSB	Thu, Jul 11, 1996	4.25	4.25	4.25	4.25
1048	NYSE	MSB	Wed, Jul 10, 1996	4.38	4.38	4.25	4.25
1047	NYSE	MSB	Tue, Jul 9, 1996	4.50	4.50	4.25	4.38
1046	NYSE	MSB	Mon, Jul 8, 1996	4.38	4.50	4.38	4.38
1045	NYSE	MSB	Fri, Jul 5, 1996	4.38	4.38	4.38	4.38
1044	NYSE	MSB	Wed, Jul 3, 1996	4.25	4.50	4.25	4.38
1043	NYSE	MSB	Tue, Jul 2, 1996	4.38	4.38	4.25	4.25
1042	NYSE	MSB	Mon, Jul 1, 1996	4.13	4.25	4.13	4.25
1041	NYSE	MSB	Fri, Jun 28, 1996	4.13	4.25	4.13	4.13
1040	NYSE	MSB	Thu, Jun 27, 1996	4.25	4.25	4.13	4.13
1039	NYSE	MSB	Wed, Jun 26, 1996	4.25	4.25	4.13	4.13
1038	NYSE	MSB	Tue, Jun 25, 1996	4.25	4.38	4.25	4.25
1037	NYSE	MSB	Mon, Jun 24, 1996	4.38	4.38	4.25	4.25
1036	NYSE	MSB	Fri, Jun 21, 1996	4.25	4.25	4.25	4.25
1035	NYSE	MSB	Thu, Jun 20, 1996	4.25	4.25	4.13	4.13
1034	NYSE	MSB	Wed, Jun 19, 1996	4.13	4.25	4.13	4.13
1033	NYSE	MSB	Tue, Jun 18, 1996	4.13	4.25	4.00	4.25
1032	NYSE	MSB	Mon, Jun 17, 1996	4.13	4.25	4.13	4.25
1031	NYSE	MSB	Fri, Jun 14, 1996	4.25	4.25	4.13	4.13
1030	NYSE	MSB	Thu, Jun 13, 1996	4.13	4.25	4.13	4.13
1029	NYSE	MSB	Wed, Jun 12, 1996	4.13	4.25	4.13	4.25
1028	NYSE	MSB	Tue, Jun 11, 1996	4.00	4.25	4.00	4.13
1027	NYSE	MSB	Mon, Jun 10, 1996	4.00	4.13	4.00	4.00
1026	NYSE	MSB	Fri, Jun 7, 1996	4.13	4.13	4.00	4.00
1025	NYSE	MSB	Thu, Jun 6, 1996	4.00	4.13	4.00	4.13
1024	NYSE	MSB	Wed, Jun 5, 1996	4.13	4.13	4.00	4.13
1023	NYSE	MSB	Tue, Jun 4, 1996	4.00	4.13	4.00	4.00
1022	NYSE	MSB	Mon, Jun 3, 1996	4.13	4.13	4.00	4.13
1021	NYSE	MSB	Fri, May 31, 1996	4.13	4.13	4.00	4.00
1020	NYSE	MSB	Thu, May 30, 1996	4.13	4.13	4.00	4.00
1019	NYSE	MSB	Wed, May 29, 1996	4.00	4.13	4.00	4.13
1018	NYSE	MSB	Tue, May 28, 1996	4.00	4.00	3.88	3.88
1017	NYSE	MSB	Fri, May 24, 1996	4.13	4.13	3.88	3.88
1016	NYSE	MSB	Thu, May 23, 1996	4.00	4.00	4.00	4.00
1015	NYSE	MSB	Wed, May 22, 1996	3.88	4.13	3.88	4.13
1014	NYSE	MSB	Tue, May 21, 1996	4.00	4.13	3.88	3.88
1013	NYSE	MSB	Mon, May 20, 1996	3.88	4.00	3.88	4.00
1012	NYSE	MSB	Fri, May 17, 1996	3.88	4.00	3.75	4.00
1011	NYSE	MSB	Thu, May 16, 1996	3.88	3.88	3.88	3.88
1010	NYSE	MSB	Wed, May 15, 1996	3.88	3.88	3.75	3.75
1009	NYSE	MSB	Tue, May 14, 1996	4.00	4.00	3.63	3.75
1008	NYSE	MSB	Mon, May 13, 1996	3.88	4.13	3.88	4.13
1007	NYSE	MSB	Fri, May 10, 1996	3.88	4.00	3.88	4.00
1006	NYSE	MSB	Thu, May 9, 1996	3.75	3.88	3.75	3.88
1005	NYSE	MSB	Wed, May 8, 1996	3.88	3.88	3.88	3.88
1004	NYSE	MSB	Tue, May 7, 1996	3.88	3.88	3.75	3.75
1003	NYSE	MSB	Mon, May 6, 1996	3.75	3.88	3.63	3.88
1002	NYSE	MSB	Fri, May 3, 1996	3.88	3.88	3.63	3.63
1001	NYSE	MSB	Thu, May 2, 1996	4.00	4.00	3.88	3.88
1000	NYSE	MSB	Wed, May 1, 1996	3.88	4.00	3.88	3.88
999	NYSE	MSB	Tue, Apr 30, 1996	4.00	4.00	3.88	3.88
998	NYSE	MSB	Mon, Apr 29, 1996	3.88	4.00	3.88	3.88
997	NYSE	MSB	Fri, Apr 26, 1996	4.00	4.00	3.88	3.88
996	NYSE	MSB	Thu, Apr 25, 1996	4.00	4.00	4.00	4.00
995	NYSE	MSB	Wed, Apr 24, 1996	3.88	4.00	3.88	4.00
994	NYSE	MSB	Tue, Apr 23, 1996	4.00	4.00	3.88	3.88
993	NYSE	MSB	Mon, Apr 22, 1996	4.00	4.00	3.88	4.00
992	NYSE	MSB	Fri, Apr 19, 1996	4.00	4.00	3.88	4.00
991	NYSE	MSB	Thu, Apr 18, 1996	4.00	4.00	3.88	4.00
990	NYSE	MSB	Wed, Apr 17, 1996	4.00	4.00	3.75	3.88
989	NYSE	MSB	Tue, Apr 16, 1996	3.88	3.88	3.88	3.88
988	NYSE	MSB	Mon, Apr 15, 1996	4.00	4.00	3.88	4.00
987	NYSE	MSB	Fri, Apr 12, 1996	4.00	4.00	3.88	4.00
986	NYSE	MSB	Thu, Apr 11, 1996	3.88	4.13	3.88	4.00
985	NYSE	MSB	Wed, Apr 10, 1996	4.00	4.00	3.88	4.00
984	NYSE	MSB	Tue, Apr 9, 1996	4.00	4.00	3.88	4.00
983	NYSE	MSB	Mon, Apr 8, 1996	4.13	4.13	3.88	4.00
982	NYSE	MSB	Thu, Apr 4, 1996	4.00	4.13	4.00	4.00
981	NYSE	MSB	Wed, Apr 3, 1996	4.00	4.00	4.00	4.00
980	NYSE	MSB	Tue, Apr 2, 1996	4.00	4.13	3.88	3.88
979	NYSE	MSB	Mon, Apr 1, 1996	4.13	4.13	4.00	4.00
978	NYSE	MSB	Fri, Mar 29, 1996	4.00	4.13	4.00	4.00
977	NYSE	MSB	Thu, Mar 28, 1996	4.00	4.00	3.88	4.00
976	NYSE	MSB	Wed, Mar 27, 1996	4.13	4.13	4.00	4.00
975	NYSE	MSB	Tue, Mar 26, 1996	4.00	4.13	4.00	4.13
974	NYSE	MSB	Mon, Mar 25, 1996	4.00	4.13	4.00	4.13
973	NYSE	MSB	Fri, Mar 22, 1996	4.13	4.13	4.00	4.13
972	NYSE	MSB	Thu, Mar 21, 1996	4.00	4.13	4.00	4.13
971	NYSE	MSB	Wed, Mar 20, 1996	4.00	4.13	4.00	4.13
970	NYSE	MSB	Tue, Mar 19, 1996	4.13	4.13	4.00	4.00
969	NYSE	MSB	Mon, Mar 18, 1996	4.13	4.25	4.00	4.00
968	NYSE	MSB	Fri, Mar 15, 1996	4.13	4.13	4.00	4.13
967	NYSE	MSB	Thu, Mar 14, 1996	4.13	4.13	4.00	4.00
966	NYSE	MSB	Wed, Mar 13, 1996	4.13	4.13	4.00	4.13
965	NYSE	MSB	Tue, Mar 12, 1996	4.13	4.13	4.00	4.00
964	NYSE	MSB	Mon, Mar 11, 1996	4.00	4.13	4.00	4.13
963	NYSE	MSB	Fri, Mar 8, 1996	4.13	4.13	4.00	4.00
962	NYSE	MSB	Thu, Mar 7, 1996	4.13	4.13	4.00	4.13
961	NYSE	MSB	Wed, Mar 6, 1996	4.00	4.13	4.00	4.13
960	NYSE	MSB	Tue, Mar 5, 1996	4.13	4.13	4.00	4.13
959	NYSE	MSB	Mon, Mar 4, 1996	4.00	4.13	4.00	4.13
958	NYSE	MSB	Fri, Mar 1, 1996	4.25	4.25	4.00	4.13
957	NYSE	MSB	Thu, Feb 29, 1996	4.13	4.25	4.13	4.13
956	NYSE	MSB	Wed, Feb 28, 1996	4.13	4.25	4.13	4.25
955	NYSE	MSB	Tue, Feb 27, 1996	4.25	4.25	4.13	4.13
954	NYSE	MSB	Mon, Feb 26, 1996	4.13	4.25	4.13	4.25
953	NYSE	MSB	Fri, Feb 23, 1996	4.13	4.25	4.13	4.25
952	NYSE	MSB	Thu, Feb 22, 1996	4.13	4.25	4.00	4.13
951	NYSE	MSB	Wed, Feb 21, 1996	4.13	4.13	4.00	4.13
950	NYSE	MSB	Tue, Feb 20, 1996	4.13	4.13	4.00	4.13
949	NYSE	MSB	Fri, Feb 16, 1996	4.13	4.13	4.00	4.13
948	NYSE	MSB	Thu, Feb 15, 1996	4.00	4.13	4.00	4.13
947	NYSE	MSB	Wed, Feb 14, 1996	4.13	4.13	4.00	4.00
946	NYSE	MSB	Tue, Feb 13, 1996	4.25	4.25	4.13	4.25
945	NYSE	MSB	Mon, Feb 12, 1996	4.13	4.25	4.00	4.13
944	NYSE	MSB	Fri, Feb 9, 1996	4.13	4.13	4.00	4.13
943	NYSE	MSB	Thu, Feb 8, 1996	4.13	4.13	4.00	4.00
942	NYSE	MSB	Wed, Feb 7, 1996	4.00	4.13	4.00	4.13
941	NYSE	MSB	Tue, Feb 6, 1996	4.13	4.13	4.00	4.13
940	NYSE	MSB	Mon, Feb 5, 1996	4.13	4.13	4.00	4.13
939	NYSE	MSB	Fri, Feb 2, 1996	4.13	4.13	4.00	4.13
938	NYSE	MSB	Thu, Feb 1, 1996	4.00	4.13	3.88	4.13
937	NYSE	MSB	Wed, Jan 31, 1996	3.88	4.00	3.88	4.00
936	NYSE	MSB	Tue, Jan 30, 1996	3.88	4.00	3.75	4.00
935	NYSE	MSB	Mon, Jan 29, 1996	3.75	3.88	3.75	3.88
934	NYSE	MSB	Fri, Jan 26, 1996	3.75	3.88	3.75	3.75
933	NYSE	MSB	Thu, Jan 25, 1996	3.88	3.88	3.75	3.75
932	NYSE	MSB	Wed, Jan 24, 1996	4.00	4.00	3.88	3.88
931	NYSE	MSB	Tue, Jan 23, 1996	4.00	4.00	3.75	4.00
930	NYSE	MSB	Mon, Jan 22, 1996	3.88	4.00	3.88	4.00
929	NYSE	MSB	Fri, Jan 19, 1996	4.00	4.00	3.88	4.00
928	NYSE	MSB	Thu, Jan 18, 1996	4.00	4.00	3.88	4.00
927	NYSE	MSB	Wed, Jan 17, 1996	3.88	4.00	3.88	4.00
926	NYSE	MSB	Tue, Jan 16, 1996	3.88	4.00	3.88	4.00
925	NYSE	MSB	Mon, Jan 15, 1996	4.00	4.00	3.88	4.00
924	NYSE	MSB	Fri, Jan 12, 1996	3.88	4.00	3.88	4.00
923	NYSE	MSB	Thu, Jan 11, 1996	3.88	3.88	3.75	3.88
922	NYSE	MSB	Wed, Jan 10, 1996	3.75	3.88	3.75	3.75
921	NYSE	MSB	Tue, Jan 9, 1996	3.88	3.88	3.75	3.88
920	NYSE	MSB	Mon, Jan 8, 1996	3.88	3.88	3.75	3.75
919	NYSE	MSB	Fri, Jan 5, 1996	3.88	3.88	3.75	3.88
918	NYSE	MSB	Thu, Jan 4, 1996	3.88	3.88	3.75	3.75
917	NYSE	MSB	Wed, Jan 3, 1996	3.75	3.88	3.75	3.88
916	NYSE	MSB	Tue, Jan 2, 1996	3.50	3.75	3.50	3.75
915	NYSE	MSB	Fri, Dec 29, 1995	3.63	3.75	3.50	3.50
914	NYSE	MSB	Thu, Dec 28, 1995	3.75	3.75	3.63	3.75
913	NYSE	MSB	Wed, Dec 27, 1995	3.63	3.88	3.63	3.75
912	NYSE	MSB	Tue, Dec 26, 1995	3.63	3.75	3.63	3.75
911	NYSE	MSB	Fri, Dec 22, 1995	3.75	3.75	3.63	3.75
910	NYSE	MSB	Thu, Dec 21, 1995	3.63	3.75	3.63	3.75
909	NYSE	MSB	Wed, Dec 20, 1995	3.75	3.75	3.63	3.75
908	NYSE	MSB	Tue, Dec 19, 1995	3.63	3.75	3.63	3.75
907	NYSE	MSB	Mon, Dec 18, 1995	3.63	3.75	3.63	3.63
906	NYSE	MSB	Fri, Dec 15, 1995	3.63	3.75	3.63	3.75
905	NYSE	MSB	Thu, Dec 14, 1995	3.75	3.88	3.63	3.75
904	NYSE	MSB	Wed, Dec 13, 1995	3.75	3.75	3.63	3.75
903	NYSE	MSB	Tue, Dec 12, 1995	3.88	3.88	3.63	3.75
902	NYSE	MSB	Mon, Dec 11, 1995	3.75	3.88	3.75	3.75
901	NYSE	MSB	Fri, Dec 8, 1995	3.88	3.88	3.63	3.75
900	NYSE	MSB	Thu, Dec 7, 1995	3.63	3.88	3.63	3.75
899	NYSE	MSB	Wed, Dec 6, 1995	3.75	3.75	3.63	3.63
898	NYSE	MSB	Tue, Dec 5, 1995	3.75	3.88	3.63	3.75
897	NYSE	MSB	Mon, Dec 4, 1995	3.63	3.75	3.63	3.75
896	NYSE	MSB	Fri, Dec 1, 1995	3.63	3.75	3.63	3.63
895	NYSE	MSB	Thu, Nov 30, 1995	3.63	3.75	3.63	3.63
894	NYSE	MSB	Wed, Nov 29, 1995	3.75	3.75	3.75	3.75
893	NYSE	MSB	Tue, Nov 28, 1995	3.75	3.75	3.63	3.75
892	NYSE	MSB	Mon, Nov 27, 1995	3.75	3.75	3.63	3.63
891	NYSE	MSB	Wed, Nov 22, 1995	3.63	3.75	3.63	3.63
890	NYSE	MSB	Tue, Nov 21, 1995	3.75	3.75	3.50	3.63
889	NYSE	MSB	Mon, Nov 20, 1995	3.75	3.75	3.63	3.75
888	NYSE	MSB	Fri, Nov 17, 1995	3.63	3.63	3.63	3.63
887	NYSE	MSB	Thu, Nov 16, 1995	3.75	3.75	3.63	3.75
886	NYSE	MSB	Wed, Nov 15, 1995	3.50	3.75	3.50	3.75
885	NYSE	MSB	Tue, Nov 14, 1995	3.50	3.63	3.50	3.63
884	NYSE	MSB	Mon, Nov 13, 1995	3.50	3.63	3.50	3.63
883	NYSE	MSB	Fri, Nov 10, 1995	3.75	3.75	3.63	3.63
882	NYSE	MSB	Thu, Nov 9, 1995	3.75	3.75	3.63	3.63
881	NYSE	MSB	Wed, Nov 8, 1995	3.75	3.75	3.63	3.75
880	NYSE	MSB	Tue, Nov 7, 1995	3.88	3.88	3.75	3.75
879	NYSE	MSB	Mon, Nov 6, 1995	3.75	3.88	3.75	3.88
878	NYSE	MSB	Fri, Nov 3, 1995	3.75	3.88	3.75	3.88
877	NYSE	MSB	Thu, Nov 2, 1995	3.75	3.88	3.75	3.88
876	NYSE	MSB	Wed, Nov 1, 1995	3.75	3.88	3.63	3.75
875	NYSE	MSB	Tue, Oct 31, 1995	3.75	3.75	3.63	3.63
874	NYSE	MSB	Mon, Oct 30, 1995	3.50	3.63	3.38	3.63
873	NYSE	MSB	Fri, Oct 27, 1995	3.38	3.50	3.38	3.50
872	NYSE	MSB	Thu, Oct 26, 1995	3.63	3.63	3.38	3.50
871	NYSE	MSB	Wed, Oct 25, 1995	3.88	3.88	3.75	3.75
870	NYSE	MSB	Tue, Oct 24, 1995	3.75	3.88	3.75	3.88
869	NYSE	MSB	Mon, Oct 23, 1995	3.88	3.88	3.88	3.88
868	NYSE	MSB	Fri, Oct 20, 1995	3.88	3.88	3.75	3.75
867	NYSE	MSB	Thu, Oct 19, 1995	3.75	3.75	3.75	3.75
866	NYSE	MSB	Wed, Oct 18, 1995	3.75	3.88	3.75	3.88
865	NYSE	MSB	Tue, Oct 17, 1995	3.75	3.88	3.75	3.75
864	NYSE	MSB	Mon, Oct 16, 1995	3.88	3.88	3.75	3.75
863	NYSE	MSB	Fri, Oct 13, 1995	3.88	3.88	3.88	3.88
862	NYSE	MSB	Thu, Oct 12, 1995	3.75	3.75	3.75	3.75
861	NYSE	MSB	Wed, Oct 11, 1995	3.75	3.88	3.75	3.75
860	NYSE	MSB	Tue, Oct 10, 1995	3.75	3.75	3.75	3.75
859	NYSE	MSB	Mon, Oct 9, 1995	3.75	3.75	3.75	3.75
858	NYSE	MSB	Fri, Oct 6, 1995	3.75	3.88	3.75	3.88
857	NYSE	MSB	Thu, Oct 5, 1995	3.75	3.88	3.75	3.88
856	NYSE	MSB	Wed, Oct 4, 1995	3.75	3.88	3.75	3.75
855	NYSE	MSB	Tue, Oct 3, 1995	3.88	3.88	3.75	3.75
854	NYSE	MSB	Mon, Oct 2, 1995	3.88	4.00	3.88	4.00
853	NYSE	MSB	Fri, Sep 29, 1995	3.88	3.88	3.88	3.88
852	NYSE	MSB	Thu, Sep 28, 1995	3.88	3.88	3.88	3.88
851	NYSE	MSB	Wed, Sep 27, 1995	3.88	3.88	3.88	3.88
850	NYSE	MSB	Tue, Sep 26, 1995	3.88	3.88	3.88	3.88
849	NYSE	MSB	Mon, Sep 25, 1995	3.88	3.88	3.88	3.88
848	NYSE	MSB	Fri, Sep 22, 1995	3.88	4.00	3.88	4.00
847	NYSE	MSB	Thu, Sep 21, 1995	3.88	3.88	3.88	3.88
846	NYSE	MSB	Wed, Sep 20, 1995	3.88	4.00	3.88	3.88
845	NYSE	MSB	Tue, Sep 19, 1995	4.00	4.00	3.88	4.00
844	NYSE	MSB	Mon, Sep 18, 1995	3.75	4.00	3.75	4.00
843	NYSE	MSB	Fri, Sep 15, 1995	4.00	4.00	3.75	3.75
842	NYSE	MSB	Thu, Sep 14, 1995	3.88	4.00	3.88	4.00
841	NYSE	MSB	Wed, Sep 13, 1995	3.88	4.00	3.88	3.88
840	NYSE	MSB	Tue, Sep 12, 1995	4.00	4.00	3.88	4.00
839	NYSE	MSB	Mon, Sep 11, 1995	4.00	4.13	4.00	4.00
838	NYSE	MSB	Fri, Sep 8, 1995	4.00	4.13	4.00	4.00
837	NYSE	MSB	Thu, Sep 7, 1995	4.13	4.13	4.00	4.00
836	NYSE	MSB	Wed, Sep 6, 1995	4.00	4.13	4.00	4.00
835	NYSE	MSB	Tue, Sep 5, 1995	4.00	4.13	4.00	4.00
834	NYSE	MSB	Fri, Sep 1, 1995	3.88	4.00	3.75	4.00
833	NYSE	MSB	Thu, Aug 31, 1995	3.88	3.88	3.75	3.88
832	NYSE	MSB	Wed, Aug 30, 1995	3.88	3.88	3.75	3.88
831	NYSE	MSB	Tue, Aug 29, 1995	3.88	3.88	3.75	3.88
830	NYSE	MSB	Mon, Aug 28, 1995	3.88	3.88	3.75	3.88
829	NYSE	MSB	Fri, Aug 25, 1995	3.88	3.88	3.75	3.88
828	NYSE	MSB	Thu, Aug 24, 1995	3.75	3.88	3.63	3.88
827	NYSE	MSB	Wed, Aug 23, 1995	3.75	3.75	3.63	3.63
826	NYSE	MSB	Tue, Aug 22, 1995	3.75	3.75	3.63	3.75
825	NYSE	MSB	Mon, Aug 21, 1995	3.75	3.75	3.63	3.75
824	NYSE	MSB	Fri, Aug 18, 1995	3.63	3.75	3.63	3.63
823	NYSE	MSB	Thu, Aug 17, 1995	3.63	3.75	3.63	3.75
822	NYSE	MSB	Wed, Aug 16, 1995	3.63	3.75	3.63	3.75
821	NYSE	MSB	Tue, Aug 15, 1995	3.63	3.75	3.63	3.75
820	NYSE	MSB	Mon, Aug 14, 1995	3.63	3.75	3.63	3.75
819	NYSE	MSB	Fri, Aug 11, 1995	3.75	3.75	3.63	3.75
818	NYSE	MSB	Thu, Aug 10, 1995	3.63	3.75	3.63	3.75
817	NYSE	MSB	Wed, Aug 9, 1995	3.63	3.63	3.63	3.63
816	NYSE	MSB	Tue, Aug 8, 1995	3.75	3.75	3.63	3.75
815	NYSE	MSB	Mon, Aug 7, 1995	3.63	3.63	3.63	3.63
814	NYSE	MSB	Fri, Aug 4, 1995	3.63	3.63	3.63	3.63
813	NYSE	MSB	Thu, Aug 3, 1995	3.63	3.63	3.63	3.63
812	NYSE	MSB	Wed, Aug 2, 1995	3.75	3.75	3.75	3.75
811	NYSE	MSB	Tue, Aug 1, 1995	3.63	3.63	3.63	3.63
810	NYSE	MSB	Mon, Jul 31, 1995	3.63	3.63	3.63	3.63
809	NYSE	MSB	Thu, Jul 27, 1995	3.63	3.75	3.63	3.63
808	NYSE	MSB	Wed, Jul 26, 1995	3.63	3.75	3.63	3.75
807	NYSE	MSB	Tue, Jul 25, 1995	3.63	3.75	3.63	3.75
806	NYSE	MSB	Mon, Jul 24, 1995	3.50	3.75	3.50	3.75
805	NYSE	MSB	Fri, Jul 21, 1995	3.50	3.63	3.50	3.50
804	NYSE	MSB	Thu, Jul 20, 1995	3.63	3.63	3.50	3.63
803	NYSE	MSB	Wed, Jul 19, 1995	3.75	3.75	3.50	3.50
802	NYSE	MSB	Tue, Jul 18, 1995	3.63	3.75	3.63	3.63
801	NYSE	MSB	Mon, Jul 17, 1995	3.50	3.75	3.50	3.75
800	NYSE	MSB	Fri, Jul 14, 1995	3.50	3.50	3.50	3.50
799	NYSE	MSB	Thu, Jul 13, 1995	3.50	3.63	3.50	3.50
798	NYSE	MSB	Wed, Jul 12, 1995	3.50	3.63	3.50	3.63
797	NYSE	MSB	Tue, Jul 11, 1995	3.63	3.63	3.50	3.50
796	NYSE	MSB	Mon, Jul 10, 1995	3.75	3.75	3.63	3.63
795	NYSE	MSB	Fri, Jul 7, 1995	3.75	3.88	3.75	3.75
794	NYSE	MSB	Thu, Jul 6, 1995	3.75	3.75	3.63	3.75
793	NYSE	MSB	Wed, Jul 5, 1995	3.50	3.75	3.50	3.75
792	NYSE	MSB	Mon, Jul 3, 1995	3.50	3.50	3.50	3.50
791	NYSE	MSB	Fri, Jun 30, 1995	3.63	3.63	3.50	3.50
790	NYSE	MSB	Thu, Jun 29, 1995	3.50	3.63	3.50	3.50
789	NYSE	MSB	Wed, Jun 28, 1995	3.50	3.50	3.38	3.50
788	NYSE	MSB	Tue, Jun 27, 1995	3.50	3.50	3.50	3.50
787	NYSE	MSB	Mon, Jun 26, 1995	3.50	3.50	3.38	3.50
786	NYSE	MSB	Fri, Jun 23, 1995	3.38	3.50	3.38	3.38
785	NYSE	MSB	Thu, Jun 22, 1995	3.38	3.50	3.38	3.38
784	NYSE	MSB	Wed, Jun 21, 1995	3.50	3.50	3.38	3.38
783	NYSE	MSB	Tue, Jun 20, 1995	3.50	3.50	3.38	3.38
782	NYSE	MSB	Mon, Jun 19, 1995	3.50	3.50	3.50	3.50
781	NYSE	MSB	Fri, Jun 16, 1995	3.50	3.63	3.50	3.50
780	NYSE	MSB	Thu, Jun 15, 1995	3.50	3.50	3.50	3.50
779	NYSE	MSB	Wed, Jun 14, 1995	3.63	3.63	3.50	3.50
778	NYSE	MSB	Tue, Jun 13, 1995	3.50	3.63	3.50	3.50
777	NYSE	MSB	Mon, Jun 12, 1995	3.50	3.50	3.50	3.50
776	NYSE	MSB	Fri, Jun 9, 1995	3.50	3.50	3.50	3.50
775	NYSE	MSB	Thu, Jun 8, 1995	3.63	3.63	3.50	3.50
774	NYSE	MSB	Wed, Jun 7, 1995	3.50	3.63	3.50	3.50
773	NYSE	MSB	Tue, Jun 6, 1995	3.38	3.50	3.38	3.50
772	NYSE	MSB	Mon, Jun 5, 1995	3.38	3.50	3.38	3.50
771	NYSE	MSB	Fri, Jun 2, 1995	3.38	3.38	3.38	3.38
770	NYSE	MSB	Thu, Jun 1, 1995	3.50	3.50	3.38	3.38
769	NYSE	MSB	Wed, May 31, 1995	3.63	3.63	3.50	3.50
768	NYSE	MSB	Tue, May 30, 1995	3.50	3.50	3.25	3.50
767	NYSE	MSB	Fri, May 26, 1995	3.50	3.50	3.50	3.50
766	NYSE	MSB	Thu, May 25, 1995	3.38	3.38	3.38	3.38
765	NYSE	MSB	Wed, May 24, 1995	3.38	3.50	3.38	3.50
764	NYSE	MSB	Tue, May 23, 1995	3.38	3.38	3.25	3.38
763	NYSE	MSB	Mon, May 22, 1995	3.38	3.38	3.25	3.25
762	NYSE	MSB	Fri, May 19, 1995	3.38	3.38	3.38	3.38
761	NYSE	MSB	Thu, May 18, 1995	3.38	3.50	3.38	3.38
760	NYSE	MSB	Wed, May 17, 1995	3.50	3.50	3.38	3.50
759	NYSE	MSB	Tue, May 16, 1995	3.25	3.38	3.25	3.38
758	NYSE	MSB	Mon, May 15, 1995	3.38	3.38	3.38	3.38
757	NYSE	MSB	Fri, May 12, 1995	3.38	3.50	3.38	3.50
756	NYSE	MSB	Thu, May 11, 1995	3.38	3.38	3.38	3.38
755	NYSE	MSB	Wed, May 10, 1995	3.50	3.50	3.25	3.38
754	NYSE	MSB	Tue, May 9, 1995	3.50	3.50	3.38	3.38
753	NYSE	MSB	Mon, May 8, 1995	3.50	3.50	3.50	3.50
752	NYSE	MSB	Fri, May 5, 1995	3.63	3.63	3.50	3.50
751	NYSE	MSB	Thu, May 4, 1995	3.50	3.50	3.50	3.50
750	NYSE	MSB	Wed, May 3, 1995	3.50	3.63	3.50	3.63
749	NYSE	MSB	Tue, May 2, 1995	3.50	3.50	3.50	3.50
748	NYSE	MSB	Mon, May 1, 1995	3.50	3.63	3.50	3.63
747	NYSE	MSB	Fri, Apr 28, 1995	3.50	3.63	3.50	3.63
746	NYSE	MSB	Thu, Apr 27, 1995	3.63	3.63	3.63	3.63
745	NYSE	MSB	Wed, Apr 26, 1995	3.63	3.63	3.63	3.63
744	NYSE	MSB	Tue, Apr 25, 1995	3.63	3.75	3.63	3.63
743	NYSE	MSB	Mon, Apr 24, 1995	3.50	3.63	3.50	3.50
742	NYSE	MSB	Fri, Apr 21, 1995	3.63	3.63	3.50	3.50
741	NYSE	MSB	Thu, Apr 20, 1995	3.63	3.63	3.63	3.63
740	NYSE	MSB	Wed, Apr 19, 1995	3.75	3.75	3.63	3.63
739	NYSE	MSB	Tue, Apr 18, 1995	3.75	3.75	3.75	3.75
738	NYSE	MSB	Mon, Apr 17, 1995	3.63	3.63	3.63	3.63
737	NYSE	MSB	Thu, Apr 13, 1995	3.75	3.75	3.63	3.63
736	NYSE	MSB	Wed, Apr 12, 1995	3.63	3.75	3.63	3.75
735	NYSE	MSB	Tue, Apr 11, 1995	3.63	3.63	3.63	3.63
734	NYSE	MSB	Mon, Apr 10, 1995	3.63	3.63	3.63	3.63
733	NYSE	MSB	Fri, Apr 7, 1995	3.63	3.75	3.63	3.75
732	NYSE	MSB	Thu, Apr 6, 1995	3.75	3.75	3.63	3.75
731	NYSE	MSB	Wed, Apr 5, 1995	3.63	3.75	3.63	3.75
730	NYSE	MSB	Tue, Apr 4, 1995	3.63	3.63	3.50	3.63
729	NYSE	MSB	Mon, Apr 3, 1995	3.63	3.63	3.63	3.63
728	NYSE	MSB	Fri, Mar 31, 1995	3.50	3.63	3.50	3.50
727	NYSE	MSB	Thu, Mar 30, 1995	3.63	3.75	3.63	3.63
726	NYSE	MSB	Wed, Mar 29, 1995	3.63	3.63	3.50	3.63
725	NYSE	MSB	Tue, Mar 28, 1995	3.63	3.63	3.50	3.50
724	NYSE	MSB	Mon, Mar 27, 1995	3.50	3.63	3.50	3.63
723	NYSE	MSB	Fri, Mar 24, 1995	3.50	3.63	3.50	3.50
722	NYSE	MSB	Thu, Mar 23, 1995	3.75	3.75	3.50	3.50
721	NYSE	MSB	Wed, Mar 22, 1995	3.63	3.75	3.50	3.75
720	NYSE	MSB	Tue, Mar 21, 1995	3.63	3.63	3.63	3.63
719	NYSE	MSB	Mon, Mar 20, 1995	3.63	3.63	3.63	3.63
718	NYSE	MSB	Fri, Mar 17, 1995	3.50	3.63	3.50	3.63
717	NYSE	MSB	Thu, Mar 16, 1995	3.63	3.63	3.63	3.63
716	NYSE	MSB	Wed, Mar 15, 1995	3.50	3.63	3.50	3.63
715	NYSE	MSB	Tue, Mar 14, 1995	3.50	3.50	3.50	3.50
714	NYSE	MSB	Mon, Mar 13, 1995	3.50	3.50	3.50	3.50
713	NYSE	MSB	Fri, Mar 10, 1995	3.50	3.63	3.50	3.63
712	NYSE	MSB	Thu, Mar 9, 1995	3.50	3.50	3.50	3.50
711	NYSE	MSB	Wed, Mar 8, 1995	3.50	3.63	3.50	3.50
710	NYSE	MSB	Tue, Mar 7, 1995	3.50	3.63	3.50	3.50
709	NYSE	MSB	Fri, Mar 3, 1995	3.50	3.63	3.50	3.63
708	NYSE	MSB	Thu, Mar 2, 1995	3.50	3.50	3.50	3.50
707	NYSE	MSB	Wed, Mar 1, 1995	3.63	3.75	3.63	3.63
706	NYSE	MSB	Tue, Feb 28, 1995	3.50	3.63	3.50	3.50
705	NYSE	MSB	Mon, Feb 27, 1995	3.75	3.75	3.50	3.50
704	NYSE	MSB	Fri, Feb 24, 1995	3.75	3.75	3.63	3.63
703	NYSE	MSB	Thu, Feb 23, 1995	3.50	3.75	3.50	3.75
702	NYSE	MSB	Wed, Feb 22, 1995	3.63	3.63	3.50	3.63
701	NYSE	MSB	Tue, Feb 21, 1995	3.63	3.63	3.50	3.63
700	NYSE	MSB	Fri, Feb 17, 1995	3.50	3.63	3.50	3.63
699	NYSE	MSB	Thu, Feb 16, 1995	3.63	3.63	3.50	3.50
698	NYSE	MSB	Wed, Feb 15, 1995	3.75	3.75	3.63	3.63
697	NYSE	MSB	Tue, Feb 14, 1995	3.75	3.75	3.63	3.63
696	NYSE	MSB	Mon, Feb 13, 1995	3.63	3.75	3.63	3.75
695	NYSE	MSB	Fri, Feb 10, 1995	3.63	3.75	3.50	3.75
694	NYSE	MSB	Thu, Feb 9, 1995	3.63	3.75	3.50	3.75
693	NYSE	MSB	Wed, Feb 8, 1995	3.63	3.75	3.63	3.63
692	NYSE	MSB	Tue, Feb 7, 1995	3.75	3.75	3.63	3.63
691	NYSE	MSB	Mon, Feb 6, 1995	3.63	3.75	3.63	3.75
690	NYSE	MSB	Fri, Feb 3, 1995	3.75	3.75	3.63	3.63
689	NYSE	MSB	Thu, Feb 2, 1995	3.63	3.75	3.50	3.75
688	NYSE	MSB	Wed, Feb 1, 1995	3.63	3.75	3.50	3.75
687	NYSE	MSB	Tue, Jan 31, 1995	3.63	3.75	3.50	3.75
686	NYSE	MSB	Mon, Jan 30, 1995	3.63	3.63	3.50	3.50
685	NYSE	MSB	Fri, Jan 27, 1995	3.63	3.63	3.50	3.50
684	NYSE	MSB	Thu, Jan 26, 1995	3.50	3.63	3.50	3.63
683	NYSE	MSB	Wed, Jan 25, 1995	3.38	3.50	3.38	3.50
682	NYSE	MSB	Tue, Jan 24, 1995	3.50	3.50	3.38	3.50
681	NYSE	MSB	Mon, Jan 23, 1995	3.50	3.63	3.50	3.63
680	NYSE	MSB	Fri, Jan 20, 1995	3.50	3.63	3.50	3.63
679	NYSE	MSB	Thu, Jan 19, 1995	3.50	3.63	3.50	3.63
678	NYSE	MSB	Wed, Jan 18, 1995	3.50	3.63	3.50	3.50
677	NYSE	MSB	Tue, Jan 17, 1995	3.50	3.75	3.50	3.63
676	NYSE	MSB	Mon, Jan 16, 1995	3.63	3.63	3.50	3.63
675	NYSE	MSB	Fri, Jan 13, 1995	3.63	3.75	3.50	3.75
674	NYSE	MSB	Thu, Jan 12, 1995	3.38	3.63	3.38	3.63
673	NYSE	MSB	Wed, Jan 11, 1995	3.25	3.38	3.25	3.25
672	NYSE	MSB	Tue, Jan 10, 1995	3.13	3.13	3.00	3.13
671	NYSE	MSB	Mon, Jan 9, 1995	3.00	3.00	3.00	3.00
670	NYSE	MSB	Fri, Jan 6, 1995	3.00	3.13	3.00	3.00
669	NYSE	MSB	Thu, Jan 5, 1995	2.88	3.13	2.88	3.13
668	NYSE	MSB	Wed, Jan 4, 1995	3.00	3.00	2.88	2.88
667	NYSE	MSB	Tue, Jan 3, 1995	2.88	3.00	2.88	3.00
666	NYSE	MSB	Fri, Dec 30, 1994	2.88	3.00	2.88	2.88
665	NYSE	MSB	Thu, Dec 29, 1994	2.88	3.00	2.88	3.00
664	NYSE	MSB	Wed, Dec 28, 1994	2.88	3.00	2.88	2.88
663	NYSE	MSB	Tue, Dec 27, 1994	2.88	2.88	2.88	2.88
662	NYSE	MSB	Fri, Dec 23, 1994	2.88	3.00	2.88	3.00
661	NYSE	MSB	Thu, Dec 22, 1994	2.88	3.00	2.88	2.88
660	NYSE	MSB	Wed, Dec 21, 1994	2.75	3.00	2.75	2.88
659	NYSE	MSB	Tue, Dec 20, 1994	2.75	2.75	2.75	2.75
658	NYSE	MSB	Mon, Dec 19, 1994	2.88	2.88	2.75	2.75
657	NYSE	MSB	Fri, Dec 16, 1994	2.75	2.88	2.75	2.75
656	NYSE	MSB	Thu, Dec 15, 1994	2.88	2.88	2.75	2.75
655	NYSE	MSB	Wed, Dec 14, 1994	2.88	2.88	2.75	2.75
654	NYSE	MSB	Tue, Dec 13, 1994	2.88	2.88	2.75	2.88
653	NYSE	MSB	Mon, Dec 12, 1994	2.88	2.88	2.75	2.88
652	NYSE	MSB	Fri, Dec 9, 1994	2.75	2.88	2.75	2.75
651	NYSE	MSB	Thu, Dec 8, 1994	2.88	3.00	2.88	2.88
650	NYSE	MSB	Wed, Dec 7, 1994	2.75	2.88	2.75	2.75
649	NYSE	MSB	Tue, Dec 6, 1994	2.75	2.88	2.75	2.75
648	NYSE	MSB	Mon, Dec 5, 1994	2.88	2.88	2.88	2.88
647	NYSE	MSB	Fri, Dec 2, 1994	2.88	2.88	2.75	2.75
646	NYSE	MSB	Thu, Dec 1, 1994	2.75	2.88	2.75	2.88
645	NYSE	MSB	Tue, Nov 29, 1994	2.75	2.88	2.75	2.88
644	NYSE	MSB	Mon, Nov 28, 1994	2.75	2.75	2.75	2.75
643	NYSE	MSB	Fri, Nov 25, 1994	2.75	2.75	2.75	2.75
642	NYSE	MSB	Wed, Nov 23, 1994	2.75	2.88	2.75	2.88
641	NYSE	MSB	Tue, Nov 22, 1994	3.00	3.00	2.75	2.75
640	NYSE	MSB	Mon, Nov 21, 1994	2.88	2.88	2.88	2.88
639	NYSE	MSB	Fri, Nov 18, 1994	3.00	3.00	2.88	3.00
638	NYSE	MSB	Thu, Nov 17, 1994	3.00	3.00	2.88	2.88
637	NYSE	MSB	Wed, Nov 16, 1994	3.00	3.00	3.00	3.00
636	NYSE	MSB	Tue, Nov 15, 1994	3.00	3.13	3.00	3.13
635	NYSE	MSB	Mon, Nov 14, 1994	3.13	3.13	3.00	3.00
634	NYSE	MSB	Fri, Nov 11, 1994	3.00	3.13	3.00	3.13
633	NYSE	MSB	Thu, Nov 10, 1994	3.00	3.13	2.88	3.13
632	NYSE	MSB	Wed, Nov 9, 1994	2.88	3.00	2.88	2.88
631	NYSE	MSB	Tue, Nov 8, 1994	3.00	3.00	3.00	3.00
630	NYSE	MSB	Mon, Nov 7, 1994	3.00	3.00	2.88	3.00
629	NYSE	MSB	Fri, Nov 4, 1994	3.00	3.00	2.88	2.88
628	NYSE	MSB	Thu, Nov 3, 1994	3.13	3.13	3.00	3.00
627	NYSE	MSB	Wed, Nov 2, 1994	3.13	3.13	3.00	3.00
626	NYSE	MSB	Tue, Nov 1, 1994	2.88	3.13	2.88	3.13
625	NYSE	MSB	Mon, Oct 31, 1994	3.00	3.00	3.00	3.00
624	NYSE	MSB	Fri, Oct 28, 1994	2.88	3.00	2.88	3.00
623	NYSE	MSB	Thu, Oct 27, 1994	3.00	3.00	3.00	3.00
622	NYSE	MSB	Wed, Oct 26, 1994	2.88	3.00	2.88	3.00
621	NYSE	MSB	Tue, Oct 25, 1994	3.00	3.00	2.88	3.00
620	NYSE	MSB	Mon, Oct 24, 1994	3.00	3.00	2.88	2.88
619	NYSE	MSB	Fri, Oct 21, 1994	3.13	3.13	3.00	3.13
618	NYSE	MSB	Thu, Oct 20, 1994	3.25	3.25	3.13	3.25
617	NYSE	MSB	Wed, Oct 19, 1994	3.13	3.13	3.13	3.13
616	NYSE	MSB	Tue, Oct 18, 1994	3.25	3.25	3.13	3.13
615	NYSE	MSB	Mon, Oct 17, 1994	3.25	3.25	3.25	3.25
614	NYSE	MSB	Fri, Oct 14, 1994	3.38	3.38	3.25	3.38
613	NYSE	MSB	Thu, Oct 13, 1994	3.38	3.38	3.25	3.25
612	NYSE	MSB	Wed, Oct 12, 1994	3.25	3.38	3.25	3.25
611	NYSE	MSB	Tue, Oct 11, 1994	3.25	3.50	3.25	3.38
610	NYSE	MSB	Mon, Oct 10, 1994	3.38	3.38	3.38	3.38
609	NYSE	MSB	Fri, Oct 7, 1994	3.38	3.38	3.38	3.38
608	NYSE	MSB	Thu, Oct 6, 1994	3.38	3.38	3.25	3.25
607	NYSE	MSB	Wed, Oct 5, 1994	3.38	3.38	3.25	3.38
606	NYSE	MSB	Tue, Oct 4, 1994	3.38	3.50	3.38	3.50
605	NYSE	MSB	Mon, Oct 3, 1994	3.38	3.50	3.38	3.50
604	NYSE	MSB	Fri, Sep 30, 1994	3.50	3.50	3.38	3.38
603	NYSE	MSB	Thu, Sep 29, 1994	3.25	3.50	3.25	3.50
602	NYSE	MSB	Wed, Sep 28, 1994	3.38	3.38	3.25	3.38
601	NYSE	MSB	Tue, Sep 27, 1994	3.25	3.38	3.25	3.38
600	NYSE	MSB	Mon, Sep 26, 1994	3.25	3.25	3.25	3.25
599	NYSE	MSB	Fri, Sep 23, 1994	3.25	3.38	3.13	3.25
598	NYSE	MSB	Thu, Sep 22, 1994	3.25	3.25	3.25	3.25
597	NYSE	MSB	Wed, Sep 21, 1994	3.13	3.38	3.13	3.13
596	NYSE	MSB	Tue, Sep 20, 1994	3.13	3.25	3.13	3.13
595	NYSE	MSB	Mon, Sep 19, 1994	3.13	3.38	3.13	3.25
594	NYSE	MSB	Fri, Sep 16, 1994	3.25	3.25	3.13	3.13
593	NYSE	MSB	Thu, Sep 15, 1994	3.13	3.25	3.13	3.25
592	NYSE	MSB	Wed, Sep 14, 1994	3.25	3.25	3.25	3.25
591	NYSE	MSB	Tue, Sep 13, 1994	3.13	3.25	3.13	3.25
590	NYSE	MSB	Mon, Sep 12, 1994	3.13	3.25	3.13	3.25
589	NYSE	MSB	Fri, Sep 9, 1994	3.25	3.25	3.25	3.25
588	NYSE	MSB	Thu, Sep 8, 1994	3.25	3.25	3.25	3.25
587	NYSE	MSB	Wed, Sep 7, 1994	3.13	3.25	3.13	3.13
586	NYSE	MSB	Tue, Sep 6, 1994	3.25	3.25	3.13	3.13
585	NYSE	MSB	Fri, Sep 2, 1994	3.13	3.25	3.13	3.25
584	NYSE	MSB	Thu, Sep 1, 1994	3.13	3.25	3.13	3.25
583	NYSE	MSB	Wed, Aug 31, 1994	3.13	3.25	3.13	3.13
582	NYSE	MSB	Tue, Aug 30, 1994	3.13	3.13	3.00	3.13
581	NYSE	MSB	Mon, Aug 29, 1994	3.25	3.25	3.13	3.25
580	NYSE	MSB	Fri, Aug 26, 1994	3.13	3.25	3.13	3.25
579	NYSE	MSB	Thu, Aug 25, 1994	3.25	3.25	3.13	3.13
578	NYSE	MSB	Wed, Aug 24, 1994	3.13	3.13	3.13	3.13
577	NYSE	MSB	Tue, Aug 23, 1994	3.25	3.25	3.13	3.13
576	NYSE	MSB	Mon, Aug 22, 1994	3.00	3.25	3.00	3.13
575	NYSE	MSB	Fri, Aug 19, 1994	3.25	3.25	3.13	3.13
574	NYSE	MSB	Thu, Aug 18, 1994	3.13	3.38	3.13	3.38
573	NYSE	MSB	Wed, Aug 17, 1994	3.13	3.25	3.13	3.25
572	NYSE	MSB	Tue, Aug 16, 1994	3.25	3.25	3.13	3.13
571	NYSE	MSB	Mon, Aug 15, 1994	3.50	3.50	3.25	3.25
570	NYSE	MSB	Fri, Aug 12, 1994	3.38	3.50	3.38	3.38
569	NYSE	MSB	Thu, Aug 11, 1994	3.50	3.50	3.50	3.50
568	NYSE	MSB	Wed, Aug 10, 1994	3.38	3.50	3.38	3.50
567	NYSE	MSB	Tue, Aug 9, 1994	3.50	3.50	3.38	3.38
566	NYSE	MSB	Mon, Aug 8, 1994	3.38	3.50	3.25	3.50
565	NYSE	MSB	Fri, Aug 5, 1994	3.38	3.38	3.25	3.38
564	NYSE	MSB	Thu, Aug 4, 1994	3.50	3.50	3.38	3.38
563	NYSE	MSB	Wed, Aug 3, 1994	3.50	3.50	3.38	3.38
562	NYSE	MSB	Tue, Aug 2, 1994	3.38	3.50	3.38	3.50
561	NYSE	MSB	Mon, Aug 1, 1994	3.38	3.50	3.38	3.50
560	NYSE	MSB	Fri, Jul 29, 1994	3.50	3.63	3.38	3.63
559	NYSE	MSB	Thu, Jul 28, 1994	3.50	3.50	3.50	3.50
558	NYSE	MSB	Wed, Jul 27, 1994	3.38	3.50	3.38	3.50
557	NYSE	MSB	Tue, Jul 26, 1994	3.38	3.50	3.38	3.38
556	NYSE	MSB	Mon, Jul 25, 1994	3.38	3.50	3.38	3.38
555	NYSE	MSB	Fri, Jul 22, 1994	3.63	3.63	3.50	3.63
554	NYSE	MSB	Thu, Jul 21, 1994	3.63	3.75	3.63	3.63
553	NYSE	MSB	Wed, Jul 20, 1994	3.63	3.63	3.63	3.63
552	NYSE	MSB	Tue, Jul 19, 1994	3.75	3.75	3.63	3.63
551	NYSE	MSB	Mon, Jul 18, 1994	3.75	3.75	3.50	3.63
550	NYSE	MSB	Fri, Jul 15, 1994	3.63	3.75	3.50	3.75
549	NYSE	MSB	Thu, Jul 14, 1994	3.75	3.75	3.63	3.63
548	NYSE	MSB	Wed, Jul 13, 1994	3.75	3.75	3.63	3.75
547	NYSE	MSB	Tue, Jul 12, 1994	3.63	3.75	3.63	3.63
546	NYSE	MSB	Mon, Jul 11, 1994	3.63	3.75	3.63	3.63
545	NYSE	MSB	Fri, Jul 8, 1994	3.63	3.75	3.63	3.63
544	NYSE	MSB	Thu, Jul 7, 1994	3.75	3.88	3.63	3.75
543	NYSE	MSB	Wed, Jul 6, 1994	3.63	3.88	3.63	3.75
542	NYSE	MSB	Tue, Jul 5, 1994	3.50	3.75	3.50	3.63
541	NYSE	MSB	Fri, Jul 1, 1994	3.50	3.50	3.50	3.50
540	NYSE	MSB	Thu, Jun 30, 1994	3.38	3.50	3.38	3.50
539	NYSE	MSB	Wed, Jun 29, 1994	3.38	3.50	3.38	3.50
538	NYSE	MSB	Tue, Jun 28, 1994	3.50	3.50	3.25	3.38
537	NYSE	MSB	Mon, Jun 27, 1994	3.50	3.50	3.38	3.50
536	NYSE	MSB	Fri, Jun 24, 1994	3.50	3.63	3.50	3.50
535	NYSE	MSB	Thu, Jun 23, 1994	3.50	3.50	3.38	3.50
534	NYSE	MSB	Wed, Jun 22, 1994	3.38	3.50	3.38	3.50
533	NYSE	MSB	Tue, Jun 21, 1994	3.25	3.50	3.25	3.38
532	NYSE	MSB	Mon, Jun 20, 1994	3.25	3.25	3.13	3.25
531	NYSE	MSB	Fri, Jun 17, 1994	3.25	3.25	3.25	3.25
530	NYSE	MSB	Thu, Jun 16, 1994	3.13	3.25	3.13	3.25
529	NYSE	MSB	Wed, Jun 15, 1994	3.00	3.00	3.00	3.00
528	NYSE	MSB	Tue, Jun 14, 1994	3.00	3.13	3.00	3.00
527	NYSE	MSB	Mon, Jun 13, 1994	3.00	3.13	2.88	3.00
526	NYSE	MSB	Fri, Jun 10, 1994	2.88	3.00	2.88	2.88
525	NYSE	MSB	Thu, Jun 9, 1994	2.88	2.88	2.88	2.88
524	NYSE	MSB	Tue, Jun 7, 1994	2.88	2.88	2.88	2.88
523	NYSE	MSB	Mon, Jun 6, 1994	3.00	3.00	3.00	3.00
522	NYSE	MSB	Fri, Jun 3, 1994	2.88	3.00	2.88	3.00
521	NYSE	MSB	Thu, Jun 2, 1994	3.00	3.00	2.88	2.88
520	NYSE	MSB	Wed, Jun 1, 1994	2.88	2.88	2.88	2.88
519	NYSE	MSB	Tue, May 31, 1994	2.88	2.88	2.88	2.88
518	NYSE	MSB	Thu, May 26, 1994	2.88	2.88	2.88	2.88
517	NYSE	MSB	Wed, May 25, 1994	3.00	3.00	3.00	3.00
516	NYSE	MSB	Tue, May 24, 1994	2.88	3.00	2.88	3.00
515	NYSE	MSB	Fri, May 20, 1994	2.88	2.88	2.88	2.88
514	NYSE	MSB	Thu, May 19, 1994	2.88	2.88	2.88	2.88
513	NYSE	MSB	Wed, May 18, 1994	3.00	3.00	3.00	3.00
512	NYSE	MSB	Tue, May 17, 1994	2.88	2.88	2.88	2.88
511	NYSE	MSB	Mon, May 16, 1994	2.88	2.88	2.88	2.88
510	NYSE	MSB	Fri, May 13, 1994	3.00	3.00	2.88	2.88
509	NYSE	MSB	Wed, May 11, 1994	3.00	3.00	3.00	3.00
508	NYSE	MSB	Tue, May 10, 1994	3.00	3.00	3.00	3.00
507	NYSE	MSB	Mon, May 9, 1994	3.00	3.00	2.88	3.00
506	NYSE	MSB	Fri, May 6, 1994	3.13	3.13	2.88	2.88
505	NYSE	MSB	Thu, May 5, 1994	3.00	3.13	3.00	3.13
504	NYSE	MSB	Wed, May 4, 1994	3.00	3.00	3.00	3.00
503	NYSE	MSB	Tue, May 3, 1994	2.88	3.13	2.88	3.13
502	NYSE	MSB	Mon, May 2, 1994	2.88	3.00	2.88	3.00
501	NYSE	MSB	Fri, Apr 29, 1994	2.75	2.88	2.75	2.88
500	NYSE	MSB	Thu, Apr 28, 1994	2.88	2.88	2.75	2.75
499	NYSE	MSB	Tue, Apr 26, 1994	2.75	2.88	2.75	2.88
498	NYSE	MSB	Mon, Apr 25, 1994	2.75	2.88	2.63	2.75
497	NYSE	MSB	Fri, Apr 22, 1994	2.75	2.88	2.63	2.75
496	NYSE	MSB	Thu, Apr 21, 1994	2.88	2.88	2.75	2.75
495	NYSE	MSB	Wed, Apr 20, 1994	2.88	2.88	2.75	2.88
494	NYSE	MSB	Tue, Apr 19, 1994	3.00	3.00	2.75	2.88
493	NYSE	MSB	Mon, Apr 18, 1994	3.13	3.13	3.00	3.13
492	NYSE	MSB	Fri, Apr 15, 1994	3.00	3.13	3.00	3.00
491	NYSE	MSB	Thu, Apr 14, 1994	3.00	3.00	2.88	3.00
490	NYSE	MSB	Wed, Apr 13, 1994	2.88	3.00	2.88	3.00
489	NYSE	MSB	Tue, Apr 12, 1994	2.88	3.00	2.88	3.00
488	NYSE	MSB	Mon, Apr 11, 1994	2.88	2.88	2.75	2.88
487	NYSE	MSB	Fri, Apr 8, 1994	2.88	2.88	2.75	2.88
486	NYSE	MSB	Thu, Apr 7, 1994	2.75	2.88	2.75	2.88
485	NYSE	MSB	Wed, Apr 6, 1994	2.88	2.88	2.75	2.75
484	NYSE	MSB	Tue, Apr 5, 1994	2.88	2.88	2.75	2.88
483	NYSE	MSB	Mon, Apr 4, 1994	2.75	2.75	2.63	2.63
482	NYSE	MSB	Thu, Mar 31, 1994	2.63	2.75	2.63	2.75
481	NYSE	MSB	Wed, Mar 30, 1994	2.88	2.88	2.75	2.75
480	NYSE	MSB	Tue, Mar 29, 1994	3.00	3.00	2.75	2.88
479	NYSE	MSB	Mon, Mar 28, 1994	3.00	3.00	2.88	2.88
478	NYSE	MSB	Fri, Mar 25, 1994	3.13	3.13	3.00	3.00
477	NYSE	MSB	Thu, Mar 24, 1994	3.13	3.13	3.00	3.00
476	NYSE	MSB	Wed, Mar 23, 1994	3.00	3.00	3.00	3.00
475	NYSE	MSB	Tue, Mar 22, 1994	3.13	3.13	3.00	3.00
474	NYSE	MSB	Mon, Mar 21, 1994	3.00	3.00	3.00	3.00
473	NYSE	MSB	Fri, Mar 18, 1994	3.00	3.00	3.00	3.00
472	NYSE	MSB	Thu, Mar 17, 1994	3.00	3.00	3.00	3.00
471	NYSE	MSB	Wed, Mar 16, 1994	3.00	3.13	3.00	3.00
470	NYSE	MSB	Tue, Mar 15, 1994	3.13	3.13	3.00	3.13
469	NYSE	MSB	Mon, Mar 14, 1994	3.00	3.13	3.00	3.00
468	NYSE	MSB	Fri, Mar 11, 1994	3.00	3.13	3.00	3.13
467	NYSE	MSB	Thu, Mar 10, 1994	3.13	3.13	3.00	3.00
466	NYSE	MSB	Wed, Mar 9, 1994	3.13	3.13	3.13	3.13
465	NYSE	MSB	Tue, Mar 8, 1994	3.13	3.13	3.00	3.13
464	NYSE	MSB	Mon, Mar 7, 1994	3.13	3.13	3.00	3.00
463	NYSE	MSB	Fri, Mar 4, 1994	3.13	3.13	3.00	3.00
462	NYSE	MSB	Thu, Mar 3, 1994	3.00	3.13	3.00	3.13
461	NYSE	MSB	Wed, Mar 2, 1994	3.00	3.13	3.00	3.13
460	NYSE	MSB	Tue, Mar 1, 1994	3.00	3.00	3.00	3.00
459	NYSE	MSB	Mon, Feb 28, 1994	3.13	3.13	3.13	3.13
458	NYSE	MSB	Fri, Feb 25, 1994	3.13	3.13	3.13	3.13
457	NYSE	MSB	Thu, Feb 24, 1994	3.13	3.25	3.13	3.13
456	NYSE	MSB	Wed, Feb 23, 1994	3.25	3.25	3.13	3.25
455	NYSE	MSB	Tue, Feb 22, 1994	3.00	3.13	3.00	3.13
454	NYSE	MSB	Fri, Feb 18, 1994	3.13	3.13	3.00	3.00
453	NYSE	MSB	Thu, Feb 17, 1994	3.13	3.25	3.13	3.25
452	NYSE	MSB	Wed, Feb 16, 1994	3.13	3.13	3.13	3.13
451	NYSE	MSB	Tue, Feb 15, 1994	3.25	3.25	3.13	3.25
450	NYSE	MSB	Mon, Feb 14, 1994	3.13	3.25	3.13	3.13
449	NYSE	MSB	Fri, Feb 11, 1994	3.13	3.13	3.13	3.13
448	NYSE	MSB	Thu, Feb 10, 1994	3.13	3.13	3.13	3.13
447	NYSE	MSB	Wed, Feb 9, 1994	3.13	3.25	3.13	3.13
446	NYSE	MSB	Tue, Feb 8, 1994	3.13	3.13	3.00	3.13
445	NYSE	MSB	Mon, Feb 7, 1994	3.13	3.13	3.13	3.13
444	NYSE	MSB	Fri, Feb 4, 1994	3.13	3.13	3.13	3.13
443	NYSE	MSB	Thu, Feb 3, 1994	3.13	3.13	3.00	3.13
442	NYSE	MSB	Wed, Feb 2, 1994	3.13	3.13	3.00	3.13
441	NYSE	MSB	Tue, Feb 1, 1994	3.13	3.13	3.00	3.00
440	NYSE	MSB	Mon, Jan 31, 1994	3.00	3.13	3.00	3.00
439	NYSE	MSB	Fri, Jan 28, 1994	3.00	3.13	3.00	3.13
438	NYSE	MSB	Thu, Jan 27, 1994	3.00	3.13	3.00	3.13
437	NYSE	MSB	Wed, Jan 26, 1994	3.13	3.13	3.00	3.13
436	NYSE	MSB	Tue, Jan 25, 1994	3.13	3.25	3.13	3.13
435	NYSE	MSB	Mon, Jan 24, 1994	3.25	3.25	3.00	3.13
434	NYSE	MSB	Fri, Jan 21, 1994	3.25	3.38	3.25	3.38
433	NYSE	MSB	Thu, Jan 20, 1994	3.13	3.25	3.13	3.25
432	NYSE	MSB	Wed, Jan 19, 1994	3.25	3.25	3.13	3.25
431	NYSE	MSB	Tue, Jan 18, 1994	3.25	3.25	3.13	3.25
430	NYSE	MSB	Mon, Jan 17, 1994	3.13	3.13	3.13	3.13
429	NYSE	MSB	Fri, Jan 14, 1994	3.13	3.13	3.13	3.13
428	NYSE	MSB	Thu, Jan 13, 1994	3.13	3.25	3.13	3.25
427	NYSE	MSB	Wed, Jan 12, 1994	3.25	3.25	3.13	3.25
426	NYSE	MSB	Tue, Jan 11, 1994	3.13	3.13	3.13	3.13
425	NYSE	MSB	Mon, Jan 10, 1994	3.25	3.25	3.13	3.25
424	NYSE	MSB	Fri, Jan 7, 1994	3.13	3.25	3.13	3.13
423	NYSE	MSB	Wed, Jan 5, 1994	3.13	3.25	3.13	3.13
422	NYSE	MSB	Tue, Jan 4, 1994	3.25	3.25	3.25	3.25
421	NYSE	MSB	Mon, Jan 3, 1994	3.13	3.25	3.13	3.13
420	NYSE	MSB	Fri, Dec 31, 1993	3.13	3.13	3.13	3.13
419	NYSE	MSB	Thu, Dec 30, 1993	3.13	3.13	3.13	3.13
418	NYSE	MSB	Wed, Dec 29, 1993	3.13	3.25	3.13	3.13
417	NYSE	MSB	Tue, Dec 28, 1993	3.13	3.13	3.13	3.13
416	NYSE	MSB	Mon, Dec 27, 1993	3.13	3.25	3.13	3.13
415	NYSE	MSB	Thu, Dec 23, 1993	3.13	3.25	3.13	3.25
414	NYSE	MSB	Wed, Dec 22, 1993	3.13	3.13	3.00	3.00
413	NYSE	MSB	Tue, Dec 21, 1993	3.00	3.25	3.00	3.00
412	NYSE	MSB	Mon, Dec 20, 1993	3.13	3.13	3.00	3.00
411	NYSE	MSB	Fri, Dec 17, 1993	3.13	3.13	3.13	3.13
410	NYSE	MSB	Thu, Dec 16, 1993	3.00	3.13	3.00	3.13
409	NYSE	MSB	Wed, Dec 15, 1993	3.13	3.13	3.00	3.00
408	NYSE	MSB	Tue, Dec 14, 1993	3.13	3.25	3.13	3.25
407	NYSE	MSB	Mon, Dec 13, 1993	3.13	3.25	3.13	3.13
406	NYSE	MSB	Fri, Dec 10, 1993	3.13	3.25	3.13	3.25
405	NYSE	MSB	Thu, Dec 9, 1993	3.13	3.25	3.13	3.25
404	NYSE	MSB	Wed, Dec 8, 1993	3.25	3.25	3.13	3.13
403	NYSE	MSB	Tue, Dec 7, 1993	3.13	3.25	3.13	3.25
402	NYSE	MSB	Mon, Dec 6, 1993	3.25	3.25	3.13	3.13
401	NYSE	MSB	Fri, Dec 3, 1993	3.25	3.25	3.13	3.25
400	NYSE	MSB	Thu, Dec 2, 1993	3.13	3.25	3.13	3.25
399	NYSE	MSB	Wed, Dec 1, 1993	3.13	3.25	3.13	3.25
398	NYSE	MSB	Tue, Nov 30, 1993	3.00	3.25	3.00	3.25
397	NYSE	MSB	Mon, Nov 29, 1993	2.88	3.00	2.88	3.00
396	NYSE	MSB	Fri, Nov 26, 1993	2.88	3.00	2.88	3.00
395	NYSE	MSB	Wed, Nov 24, 1993	2.88	3.00	2.88	2.88
394	NYSE	MSB	Tue, Nov 23, 1993	2.88	3.00	2.88	2.88
393	NYSE	MSB	Mon, Nov 22, 1993	2.88	2.88	2.88	2.88
392	NYSE	MSB	Fri, Nov 19, 1993	2.88	3.00	2.88	2.88
391	NYSE	MSB	Thu, Nov 18, 1993	3.00	3.00	3.00	3.00
390	NYSE	MSB	Wed, Nov 17, 1993	2.88	2.88	2.88	2.88
389	NYSE	MSB	Tue, Nov 16, 1993	2.88	2.88	2.88	2.88
388	NYSE	MSB	Mon, Nov 15, 1993	2.88	3.00	2.88	2.88
387	NYSE	MSB	Fri, Nov 12, 1993	2.88	2.88	2.88	2.88
386	NYSE	MSB	Thu, Nov 11, 1993	2.88	2.88	2.88	2.88
385	NYSE	MSB	Wed, Nov 10, 1993	3.00	3.00	2.88	2.88
384	NYSE	MSB	Tue, Nov 9, 1993	3.00	3.00	2.88	2.88
383	NYSE	MSB	Mon, Nov 8, 1993	2.88	3.00	2.75	3.00
382	NYSE	MSB	Fri, Nov 5, 1993	2.88	2.88	2.88	2.88
381	NYSE	MSB	Thu, Nov 4, 1993	2.75	3.00	2.75	2.88
380	NYSE	MSB	Wed, Nov 3, 1993	2.88	2.88	2.88	2.88
379	NYSE	MSB	Tue, Nov 2, 1993	2.88	2.88	2.75	2.75
378	NYSE	MSB	Mon, Nov 1, 1993	2.75	2.88	2.75	2.75
377	NYSE	MSB	Fri, Oct 29, 1993	2.75	2.75	2.75	2.75
376	NYSE	MSB	Thu, Oct 28, 1993	2.75	2.88	2.75	2.88
375	NYSE	MSB	Wed, Oct 27, 1993	2.75	2.75	2.75	2.75
374	NYSE	MSB	Tue, Oct 26, 1993	2.75	2.75	2.75	2.75
373	NYSE	MSB	Mon, Oct 25, 1993	2.75	2.88	2.63	2.88
372	NYSE	MSB	Fri, Oct 22, 1993	2.88	3.00	2.88	2.88
371	NYSE	MSB	Thu, Oct 21, 1993	2.88	2.88	2.63	2.88
370	NYSE	MSB	Wed, Oct 20, 1993	2.25	2.88	2.25	2.88
369	NYSE	MSB	Tue, Oct 19, 1993	2.25	2.38	2.25	2.38
368	NYSE	MSB	Mon, Oct 18, 1993	2.25	2.25	2.25	2.25
367	NYSE	MSB	Thu, Oct 14, 1993	2.25	2.25	2.25	2.25
366	NYSE	MSB	Wed, Oct 13, 1993	2.25	2.25	2.25	2.25
365	NYSE	MSB	Tue, Oct 12, 1993	2.25	2.38	2.25	2.25
364	NYSE	MSB	Mon, Oct 11, 1993	2.25	2.25	2.25	2.25
363	NYSE	MSB	Fri, Oct 8, 1993	2.13	2.25	2.13	2.25
362	NYSE	MSB	Thu, Oct 7, 1993	2.13	2.13	2.13	2.13
361	NYSE	MSB	Wed, Oct 6, 1993	2.00	2.13	2.00	2.13
360	NYSE	MSB	Tue, Oct 5, 1993	2.00	2.13	2.00	2.13
359	NYSE	MSB	Mon, Oct 4, 1993	2.00	2.13	2.00	2.13
358	NYSE	MSB	Fri, Oct 1, 1993	2.00	2.00	2.00	2.00
357	NYSE	MSB	Thu, Sep 30, 1993	2.13	2.13	2.00	2.13
356	NYSE	MSB	Wed, Sep 29, 1993	2.25	2.25	2.13	2.13
355	NYSE	MSB	Tue, Sep 28, 1993	2.13	2.25	2.13	2.13
354	NYSE	MSB	Mon, Sep 27, 1993	2.25	2.25	2.13	2.13
353	NYSE	MSB	Fri, Sep 24, 1993	2.13	2.13	2.13	2.13
352	NYSE	MSB	Thu, Sep 23, 1993	2.13	2.25	2.13	2.13
351	NYSE	MSB	Wed, Sep 22, 1993	2.13	2.13	2.13	2.13
350	NYSE	MSB	Tue, Sep 21, 1993	2.13	2.13	2.13	2.13
349	NYSE	MSB	Mon, Sep 20, 1993	2.25	2.38	2.25	2.25
348	NYSE	MSB	Fri, Sep 17, 1993	2.38	2.38	2.25	2.25
347	NYSE	MSB	Thu, Sep 16, 1993	2.25	2.25	2.25	2.25
346	NYSE	MSB	Wed, Sep 15, 1993	2.38	2.38	2.25	2.25
345	NYSE	MSB	Tue, Sep 14, 1993	2.38	2.38	2.25	2.38
344	NYSE	MSB	Mon, Sep 13, 1993	2.25	2.38	2.25	2.38
343	NYSE	MSB	Fri, Sep 10, 1993	2.25	2.38	2.25	2.38
342	NYSE	MSB	Thu, Sep 9, 1993	2.13	2.25	2.13	2.25
341	NYSE	MSB	Wed, Sep 8, 1993	2.25	2.38	2.25	2.25
340	NYSE	MSB	Tue, Sep 7, 1993	2.38	2.38	2.25	2.25
339	NYSE	MSB	Fri, Sep 3, 1993	2.38	2.38	2.38	2.38
338	NYSE	MSB	Thu, Sep 2, 1993	2.25	2.38	2.25	2.38
337	NYSE	MSB	Wed, Sep 1, 1993	2.13	2.25	2.13	2.25
336	NYSE	MSB	Tue, Aug 31, 1993	2.25	2.25	2.25	2.25
335	NYSE	MSB	Mon, Aug 30, 1993	2.25	2.25	2.13	2.25
334	NYSE	MSB	Fri, Aug 27, 1993	2.25	2.25	2.13	2.25
333	NYSE	MSB	Thu, Aug 26, 1993	2.13	2.25	2.13	2.13
332	NYSE	MSB	Wed, Aug 25, 1993	2.25	2.25	2.13	2.25
331	NYSE	MSB	Tue, Aug 24, 1993	2.25	2.25	2.13	2.25
330	NYSE	MSB	Mon, Aug 23, 1993	2.13	2.25	2.13	2.25
329	NYSE	MSB	Fri, Aug 20, 1993	2.00	2.25	2.00	2.13
328	NYSE	MSB	Thu, Aug 19, 1993	2.13	2.13	2.13	2.13
327	NYSE	MSB	Wed, Aug 18, 1993	2.00	2.00	2.00	2.00
326	NYSE	MSB	Tue, Aug 17, 1993	2.00	2.13	2.00	2.13
325	NYSE	MSB	Mon, Aug 16, 1993	2.13	2.13	2.00	2.00
324	NYSE	MSB	Fri, Aug 13, 1993	2.13	2.25	2.00	2.00
323	NYSE	MSB	Thu, Aug 12, 1993	2.13	2.13	2.00	2.13
322	NYSE	MSB	Wed, Aug 11, 1993	2.00	2.00	2.00	2.00
321	NYSE	MSB	Tue, Aug 10, 1993	2.00	2.00	2.00	2.00
320	NYSE	MSB	Mon, Aug 9, 1993	2.13	2.13	2.00	2.00
319	NYSE	MSB	Fri, Aug 6, 1993	2.00	2.00	1.88	2.00
318	NYSE	MSB	Thu, Aug 5, 1993	2.00	2.13	2.00	2.00
317	NYSE	MSB	Wed, Aug 4, 1993	2.00	2.00	2.00	2.00
316	NYSE	MSB	Tue, Aug 3, 1993	2.00	2.00	2.00	2.00
315	NYSE	MSB	Mon, Aug 2, 1993	1.88	2.00	1.88	2.00
314	NYSE	MSB	Fri, Jul 30, 1993	2.00	2.00	2.00	2.00
313	NYSE	MSB	Thu, Jul 29, 1993	2.00	2.00	2.00	2.00
312	NYSE	MSB	Wed, Jul 28, 1993	2.00	2.13	2.00	2.00
311	NYSE	MSB	Tue, Jul 27, 1993	2.13	2.13	2.13	2.13
310	NYSE	MSB	Mon, Jul 26, 1993	2.13	2.13	2.13	2.13
309	NYSE	MSB	Fri, Jul 23, 1993	1.88	2.25	1.88	2.13
308	NYSE	MSB	Thu, Jul 22, 1993	2.00	2.00	1.88	2.00
307	NYSE	MSB	Wed, Jul 21, 1993	2.00	2.00	1.88	2.00
306	NYSE	MSB	Tue, Jul 20, 1993	2.00	2.00	1.88	1.88
305	NYSE	MSB	Mon, Jul 19, 1993	1.88	2.00	1.88	2.00
304	NYSE	MSB	Fri, Jul 16, 1993	1.88	2.00	1.88	2.00
303	NYSE	MSB	Thu, Jul 15, 1993	1.88	1.88	1.88	1.88
302	NYSE	MSB	Wed, Jul 14, 1993	1.88	2.00	1.88	1.88
301	NYSE	MSB	Tue, Jul 13, 1993	2.00	2.00	1.88	1.88
300	NYSE	MSB	Mon, Jul 12, 1993	1.88	1.88	1.88	1.88
299	NYSE	MSB	Fri, Jul 9, 1993	1.88	2.00	1.88	2.00
298	NYSE	MSB	Thu, Jul 8, 1993	1.88	1.88	1.88	1.88
297	NYSE	MSB	Wed, Jul 7, 1993	1.88	1.88	1.88	1.88
296	NYSE	MSB	Tue, Jul 6, 1993	1.88	1.88	1.88	1.88
295	NYSE	MSB	Fri, Jul 2, 1993	1.75	1.88	1.75	1.88
294	NYSE	MSB	Thu, Jul 1, 1993	1.75	1.75	1.75	1.75
293	NYSE	MSB	Wed, Jun 30, 1993	1.75	1.88	1.75	1.88
292	NYSE	MSB	Tue, Jun 29, 1993	1.75	1.75	1.75	1.75
291	NYSE	MSB	Mon, Jun 28, 1993	1.75	1.75	1.75	1.75
290	NYSE	MSB	Fri, Jun 25, 1993	1.75	1.88	1.75	1.75
289	NYSE	MSB	Thu, Jun 24, 1993	1.75	1.75	1.75	1.75
288	NYSE	MSB	Wed, Jun 23, 1993	1.88	1.88	1.75	1.88
287	NYSE	MSB	Tue, Jun 22, 1993	1.75	1.88	1.75	1.88
286	NYSE	MSB	Mon, Jun 21, 1993	1.75	1.88	1.75	1.88
285	NYSE	MSB	Fri, Jun 18, 1993	1.75	1.88	1.75	1.88
284	NYSE	MSB	Thu, Jun 17, 1993	1.75	1.75	1.75	1.75
283	NYSE	MSB	Wed, Jun 16, 1993	1.75	1.75	1.75	1.75
282	NYSE	MSB	Tue, Jun 15, 1993	1.88	1.88	1.75	1.75
281	NYSE	MSB	Mon, Jun 14, 1993	1.75	1.88	1.75	1.88
280	NYSE	MSB	Fri, Jun 11, 1993	1.88	1.88	1.75	1.88
279	NYSE	MSB	Thu, Jun 10, 1993	1.75	1.75	1.75	1.75
278	NYSE	MSB	Wed, Jun 9, 1993	1.88	1.88	1.75	1.75
277	NYSE	MSB	Mon, Jun 7, 1993	1.75	1.75	1.75	1.75
276	NYSE	MSB	Fri, Jun 4, 1993	1.88	1.88	1.75	1.88
275	NYSE	MSB	Thu, Jun 3, 1993	1.75	1.88	1.75	1.88
274	NYSE	MSB	Wed, Jun 2, 1993	1.88	1.88	1.75	1.75
273	NYSE	MSB	Tue, Jun 1, 1993	1.75	1.75	1.75	1.75
272	NYSE	MSB	Fri, May 28, 1993	1.63	1.63	1.63	1.63
271	NYSE	MSB	Thu, May 27, 1993	1.63	1.75	1.63	1.75
270	NYSE	MSB	Wed, May 26, 1993	1.75	1.75	1.75	1.75
269	NYSE	MSB	Tue, May 25, 1993	1.75	1.88	1.75	1.88
268	NYSE	MSB	Mon, May 24, 1993	1.75	1.88	1.75	1.75
267	NYSE	MSB	Fri, May 21, 1993	1.88	1.88	1.75	1.75
266	NYSE	MSB	Thu, May 20, 1993	1.88	1.88	1.88	1.88
265	NYSE	MSB	Wed, May 19, 1993	1.88	1.88	1.75	1.88
264	NYSE	MSB	Tue, May 18, 1993	1.88	2.00	1.88	1.88
263	NYSE	MSB	Mon, May 17, 1993	1.88	2.00	1.88	2.00
262	NYSE	MSB	Fri, May 14, 1993	2.00	2.00	1.88	1.88
261	NYSE	MSB	Thu, May 13, 1993	2.00	2.00	2.00	2.00
260	NYSE	MSB	Wed, May 12, 1993	1.88	2.00	1.88	2.00
259	NYSE	MSB	Tue, May 11, 1993	1.88	1.88	1.88	1.88
258	NYSE	MSB	Mon, May 10, 1993	2.00	2.00	2.00	2.00
257	NYSE	MSB	Fri, May 7, 1993	2.00	2.00	2.00	2.00
256	NYSE	MSB	Thu, May 6, 1993	2.13	2.13	2.13	2.13
255	NYSE	MSB	Wed, May 5, 1993	2.00	2.00	1.88	2.00
254	NYSE	MSB	Tue, May 4, 1993	1.88	2.00	1.88	2.00
253	NYSE	MSB	Mon, May 3, 1993	2.00	2.00	1.88	1.88
252	NYSE	MSB	Fri, Apr 30, 1993	1.88	1.88	1.88	1.88
251	NYSE	MSB	Thu, Apr 29, 1993	1.88	1.88	1.88	1.88
250	NYSE	MSB	Wed, Apr 28, 1993	1.88	1.88	1.88	1.88
249	NYSE	MSB	Tue, Apr 27, 1993	1.88	2.00	1.88	1.88
248	NYSE	MSB	Mon, Apr 26, 1993	1.88	2.00	1.88	1.88
247	NYSE	MSB	Fri, Apr 23, 1993	2.00	2.00	2.00	2.00
246	NYSE	MSB	Thu, Apr 22, 1993	2.00	2.00	2.00	2.00
245	NYSE	MSB	Wed, Apr 21, 1993	2.00	2.13	2.00	2.13
244	NYSE	MSB	Tue, Apr 20, 1993	2.13	2.13	2.00	2.13
243	NYSE	MSB	Mon, Apr 19, 1993	2.13	2.13	2.13	2.13
242	NYSE	MSB	Fri, Apr 16, 1993	2.13	2.13	2.13	2.13
241	NYSE	MSB	Thu, Apr 15, 1993	2.13	2.13	2.13	2.13
240	NYSE	MSB	Wed, Apr 14, 1993	2.25	2.25	2.25	2.25
239	NYSE	MSB	Tue, Apr 13, 1993	2.13	2.13	2.13	2.13
238	NYSE	MSB	Mon, Apr 12, 1993	2.13	2.25	2.13	2.25
237	NYSE	MSB	Thu, Apr 8, 1993	2.13	2.13	2.13	2.13
236	NYSE	MSB	Wed, Apr 7, 1993	2.13	2.25	2.13	2.25
235	NYSE	MSB	Tue, Apr 6, 1993	2.13	2.13	2.13	2.13
234	NYSE	MSB	Mon, Apr 5, 1993	2.13	2.13	2.13	2.13
233	NYSE	MSB	Fri, Apr 2, 1993	2.13	2.13	2.13	2.13
232	NYSE	MSB	Thu, Apr 1, 1993	2.13	2.25	2.13	2.25
231	NYSE	MSB	Wed, Mar 31, 1993	2.13	2.13	2.13	2.13
230	NYSE	MSB	Tue, Mar 30, 1993	2.13	2.13	2.13	2.13
229	NYSE	MSB	Mon, Mar 29, 1993	2.13	2.13	2.13	2.13
228	NYSE	MSB	Fri, Mar 26, 1993	2.13	2.13	2.13	2.13
227	NYSE	MSB	Thu, Mar 25, 1993	2.13	2.13	2.13	2.13
226	NYSE	MSB	Wed, Mar 24, 1993	2.13	2.13	2.13	2.13
225	NYSE	MSB	Tue, Mar 23, 1993	2.13	2.13	2.13	2.13
224	NYSE	MSB	Mon, Mar 22, 1993	2.13	2.13	2.13	2.13
223	NYSE	MSB	Fri, Mar 19, 1993	2.25	2.25	2.13	2.13
222	NYSE	MSB	Thu, Mar 18, 1993	2.25	2.25	2.25	2.25
221	NYSE	MSB	Wed, Mar 17, 1993	2.38	2.38	2.25	2.25
220	NYSE	MSB	Tue, Mar 16, 1993	2.25	2.38	2.25	2.38
219	NYSE	MSB	Mon, Mar 15, 1993	2.13	2.25	2.13	2.25
218	NYSE	MSB	Fri, Mar 12, 1993	2.25	2.25	2.13	2.25
217	NYSE	MSB	Thu, Mar 11, 1993	2.25	2.25	2.13	2.25
216	NYSE	MSB	Wed, Mar 10, 1993	2.13	2.25	2.00	2.13
215	NYSE	MSB	Tue, Mar 9, 1993	2.13	2.13	2.13	2.13
214	NYSE	MSB	Mon, Mar 8, 1993	2.38	2.38	2.25	2.25
213	NYSE	MSB	Fri, Mar 5, 1993	2.38	2.38	2.25	2.25
212	NYSE	MSB	Thu, Mar 4, 1993	2.38	2.38	2.38	2.38
211	NYSE	MSB	Wed, Mar 3, 1993	2.25	2.38	2.25	2.38
210	NYSE	MSB	Tue, Mar 2, 1993	2.25	2.25	2.25	2.25
209	NYSE	MSB	Mon, Mar 1, 1993	2.25	2.38	2.25	2.38
208	NYSE	MSB	Fri, Feb 26, 1993	2.25	2.38	2.25	2.38
207	NYSE	MSB	Thu, Feb 25, 1993	2.25	2.25	2.13	2.25
206	NYSE	MSB	Wed, Feb 24, 1993	2.13	2.25	2.13	2.13
205	NYSE	MSB	Tue, Feb 23, 1993	2.25	2.25	2.13	2.13
204	NYSE	MSB	Mon, Feb 22, 1993	2.13	2.13	2.00	2.13
203	NYSE	MSB	Fri, Feb 19, 1993	2.13	2.13	2.13	2.13
202	NYSE	MSB	Thu, Feb 18, 1993	2.13	2.13	2.13	2.13
201	NYSE	MSB	Wed, Feb 17, 1993	2.13	2.13	2.13	2.13
200	NYSE	MSB	Tue, Feb 16, 1993	2.13	2.13	2.13	2.13
199	NYSE	MSB	Fri, Feb 12, 1993	2.25	2.25	2.13	2.13
198	NYSE	MSB	Thu, Feb 11, 1993	2.25	2.25	2.25	2.25
197	NYSE	MSB	Wed, Feb 10, 1993	2.13	2.13	2.00	2.13
196	NYSE	MSB	Tue, Feb 9, 1993	2.25	2.25	2.13	2.13
195	NYSE	MSB	Mon, Feb 8, 1993	2.13	2.25	2.13	2.25
194	NYSE	MSB	Fri, Feb 5, 1993	2.00	2.13	2.00	2.00
193	NYSE	MSB	Thu, Feb 4, 1993	2.00	2.00	2.00	2.00
192	NYSE	MSB	Wed, Feb 3, 1993	2.00	2.13	2.00	2.13
191	NYSE	MSB	Tue, Feb 2, 1993	2.00	2.00	2.00	2.00
190	NYSE	MSB	Mon, Feb 1, 1993	2.00	2.13	2.00	2.00
189	NYSE	MSB	Fri, Jan 29, 1993	2.00	2.00	2.00	2.00
188	NYSE	MSB	Thu, Jan 28, 1993	2.00	2.13	2.00	2.13
187	NYSE	MSB	Wed, Jan 27, 1993	2.25	2.25	2.13	2.13
186	NYSE	MSB	Tue, Jan 26, 1993	2.38	2.38	2.25	2.38
185	NYSE	MSB	Mon, Jan 25, 1993	1.88	2.25	1.88	2.25
184	NYSE	MSB	Fri, Jan 22, 1993	1.88	2.00	1.88	2.00
183	NYSE	MSB	Thu, Jan 21, 1993	1.63	1.75	1.63	1.75
182	NYSE	MSB	Wed, Jan 20, 1993	1.75	1.75	1.75	1.75
181	NYSE	MSB	Tue, Jan 19, 1993	1.75	1.75	1.63	1.75
180	NYSE	MSB	Mon, Jan 18, 1993	1.63	1.75	1.63	1.63
179	NYSE	MSB	Fri, Jan 15, 1993	1.63	1.63	1.63	1.63
178	NYSE	MSB	Thu, Jan 14, 1993	1.75	1.75	1.75	1.75
177	NYSE	MSB	Wed, Jan 13, 1993	1.63	1.75	1.63	1.75
176	NYSE	MSB	Tue, Jan 12, 1993	1.63	1.75	1.63	1.75
175	NYSE	MSB	Mon, Jan 11, 1993	1.75	1.75	1.75	1.75
174	NYSE	MSB	Fri, Jan 8, 1993	1.75	1.75	1.63	1.75
173	NYSE	MSB	Thu, Jan 7, 1993	1.75	1.75	1.63	1.63
172	NYSE	MSB	Wed, Jan 6, 1993	1.75	1.75	1.75	1.75
171	NYSE	MSB	Tue, Jan 5, 1993	1.75	1.75	1.75	1.75
170	NYSE	MSB	Mon, Jan 4, 1993	1.75	1.75	1.63	1.63
169	NYSE	MSB	Thu, Dec 31, 1992	1.63	1.75	1.50	1.75
168	NYSE	MSB	Wed, Dec 30, 1992	1.63	1.63	1.63	1.63
167	NYSE	MSB	Tue, Dec 29, 1992	1.63	1.75	1.63	1.63
166	NYSE	MSB	Mon, Dec 28, 1992	1.63	1.75	1.63	1.75
165	NYSE	MSB	Thu, Dec 24, 1992	1.63	1.75	1.63	1.63
164	NYSE	MSB	Wed, Dec 23, 1992	1.63	1.75	1.63	1.63
163	NYSE	MSB	Tue, Dec 22, 1992	1.75	1.75	1.63	1.63
162	NYSE	MSB	Mon, Dec 21, 1992	1.50	1.63	1.50	1.63
161	NYSE	MSB	Fri, Dec 18, 1992	1.50	1.63	1.50	1.63
160	NYSE	MSB	Thu, Dec 17, 1992	1.50	1.63	1.50	1.50
159	NYSE	MSB	Wed, Dec 16, 1992	1.50	1.63	1.50	1.63
158	NYSE	MSB	Tue, Dec 15, 1992	1.63	1.63	1.50	1.50
157	NYSE	MSB	Mon, Dec 14, 1992	1.63	1.63	1.50	1.50
156	NYSE	MSB	Fri, Dec 11, 1992	1.63	1.63	1.63	1.63
155	NYSE	MSB	Thu, Dec 10, 1992	1.50	1.50	1.50	1.50
154	NYSE	MSB	Wed, Dec 9, 1992	1.50	1.63	1.38	1.50
153	NYSE	MSB	Tue, Dec 8, 1992	1.50	1.63	1.50	1.50
152	NYSE	MSB	Mon, Dec 7, 1992	1.50	1.63	1.50	1.50
151	NYSE	MSB	Fri, Dec 4, 1992	1.75	1.75	1.63	1.63
150	NYSE	MSB	Thu, Dec 3, 1992	1.63	1.75	1.63	1.75
149	NYSE	MSB	Wed, Dec 2, 1992	1.63	1.75	1.63	1.75
148	NYSE	MSB	Tue, Dec 1, 1992	1.50	1.75	1.50	1.75
147	NYSE	MSB	Mon, Nov 30, 1992	1.50	1.50	1.38	1.38
146	NYSE	MSB	Wed, Nov 25, 1992	1.38	1.38	1.25	1.38
145	NYSE	MSB	Tue, Nov 24, 1992	1.25	1.38	1.25	1.25
144	NYSE	MSB	Mon, Nov 23, 1992	1.38	1.38	1.38	1.38
143	NYSE	MSB	Thu, Nov 19, 1992	1.25	1.38	1.25	1.25
142	NYSE	MSB	Wed, Nov 18, 1992	1.25	1.38	1.25	1.25
141	NYSE	MSB	Tue, Nov 17, 1992	1.38	1.38	1.38	1.38
140	NYSE	MSB	Mon, Nov 16, 1992	1.25	1.50	1.25	1.50
139	NYSE	MSB	Fri, Nov 13, 1992	1.25	1.38	1.25	1.38
138	NYSE	MSB	Thu, Nov 12, 1992	1.38	1.38	1.25	1.38
137	NYSE	MSB	Wed, Nov 11, 1992	1.38	1.38	1.25	1.25
136	NYSE	MSB	Tue, Nov 10, 1992	1.38	1.38	1.38	1.38
135	NYSE	MSB	Mon, Nov 9, 1992	1.38	1.38	1.38	1.38
134	NYSE	MSB	Fri, Nov 6, 1992	1.38	1.50	1.38	1.50
133	NYSE	MSB	Thu, Nov 5, 1992	1.38	1.38	1.38	1.38
132	NYSE	MSB	Wed, Nov 4, 1992	1.50	1.50	1.38	1.50
131	NYSE	MSB	Tue, Nov 3, 1992	1.25	1.50	1.25	1.50
130	NYSE	MSB	Mon, Nov 2, 1992	1.38	1.38	1.38	1.38
129	NYSE	MSB	Fri, Oct 30, 1992	1.38	1.38	1.25	1.25
128	NYSE	MSB	Thu, Oct 29, 1992	1.38	1.38	1.25	1.25
127	NYSE	MSB	Wed, Oct 28, 1992	1.38	1.38	1.25	1.25
126	NYSE	MSB	Tue, Oct 27, 1992	1.25	1.25	1.25	1.25
125	NYSE	MSB	Mon, Oct 26, 1992	1.38	1.38	1.25	1.25
124	NYSE	MSB	Fri, Oct 23, 1992	1.50	1.50	1.38	1.38
123	NYSE	MSB	Thu, Oct 22, 1992	1.38	1.50	1.38	1.50
122	NYSE	MSB	Wed, Oct 21, 1992	1.38	1.38	1.38	1.38
121	NYSE	MSB	Tue, Oct 20, 1992	1.38	1.38	1.38	1.38
120	NYSE	MSB	Mon, Oct 19, 1992	1.38	1.38	1.38	1.38
119	NYSE	MSB	Fri, Oct 16, 1992	1.38	1.38	1.38	1.38
118	NYSE	MSB	Thu, Oct 15, 1992	1.38	1.50	1.38	1.50
117	NYSE	MSB	Wed, Oct 14, 1992	1.38	1.38	1.38	1.38
116	NYSE	MSB	Tue, Oct 13, 1992	1.25	1.38	1.25	1.38
115	NYSE	MSB	Mon, Oct 12, 1992	1.25	1.25	1.25	1.25
114	NYSE	MSB	Fri, Oct 9, 1992	1.25	1.25	1.25	1.25
113	NYSE	MSB	Thu, Oct 8, 1992	1.25	1.38	1.25	1.25
112	NYSE	MSB	Wed, Oct 7, 1992	1.25	1.25	1.25	1.25
111	NYSE	MSB	Tue, Oct 6, 1992	1.25	1.25	1.25	1.25
110	NYSE	MSB	Mon, Oct 5, 1992	1.25	1.25	1.25	1.25
109	NYSE	MSB	Fri, Oct 2, 1992	1.25	1.38	1.25	1.38
108	NYSE	MSB	Thu, Oct 1, 1992	1.25	1.38	1.25	1.38
107	NYSE	MSB	Wed, Sep 30, 1992	1.38	1.38	1.38	1.38
106	NYSE	MSB	Tue, Sep 29, 1992	1.25	1.38	1.25	1.38
105	NYSE	MSB	Mon, Sep 28, 1992	1.25	1.38	1.25	1.38
104	NYSE	MSB	Fri, Sep 25, 1992	1.38	1.38	1.25	1.38
103	NYSE	MSB	Thu, Sep 24, 1992	1.25	1.38	1.25	1.25
102	NYSE	MSB	Wed, Sep 23, 1992	1.38	1.38	1.25	1.25
101	NYSE	MSB	Tue, Sep 22, 1992	1.25	1.38	1.25	1.38
100	NYSE	MSB	Mon, Sep 21, 1992	1.38	1.38	1.25	1.38
99	NYSE	MSB	Fri, Sep 18, 1992	1.38	1.38	1.25	1.25
98	NYSE	MSB	Thu, Sep 17, 1992	1.50	1.50	1.38	1.38
97	NYSE	MSB	Wed, Sep 16, 1992	1.50	1.50	1.38	1.38
96	NYSE	MSB	Tue, Sep 15, 1992	1.38	1.50	1.38	1.50
95	NYSE	MSB	Mon, Sep 14, 1992	1.38	1.38	1.38	1.38
94	NYSE	MSB	Fri, Sep 11, 1992	1.38	1.38	1.38	1.38
93	NYSE	MSB	Thu, Sep 10, 1992	1.38	1.38	1.38	1.38
92	NYSE	MSB	Wed, Sep 9, 1992	1.50	1.50	1.50	1.50
91	NYSE	MSB	Tue, Sep 8, 1992	1.63	1.63	1.38	1.50
90	NYSE	MSB	Fri, Sep 4, 1992	1.50	1.63	1.50	1.63
89	NYSE	MSB	Thu, Sep 3, 1992	1.50	1.50	1.50	1.50
88	NYSE	MSB	Wed, Sep 2, 1992	1.50	1.50	1.50	1.50
87	NYSE	MSB	Tue, Sep 1, 1992	1.50	1.50	1.50	1.50
86	NYSE	MSB	Mon, Aug 31, 1992	1.38	1.50	1.38	1.38
85	NYSE	MSB	Fri, Aug 28, 1992	1.38	1.50	1.38	1.50
84	NYSE	MSB	Thu, Aug 27, 1992	1.38	1.50	1.38	1.38
83	NYSE	MSB	Wed, Aug 26, 1992	1.38	1.38	1.38	1.38
82	NYSE	MSB	Tue, Aug 25, 1992	1.25	1.25	1.25	1.25
81	NYSE	MSB	Mon, Aug 24, 1992	1.25	1.25	1.25	1.25
80	NYSE	MSB	Fri, Aug 21, 1992	1.25	1.25	1.25	1.25
79	NYSE	MSB	Thu, Aug 20, 1992	1.25	1.25	1.25	1.25
78	NYSE	MSB	Wed, Aug 19, 1992	1.38	1.38	1.25	1.25
77	NYSE	MSB	Tue, Aug 18, 1992	1.25	1.25	1.25	1.25
76	NYSE	MSB	Mon, Aug 17, 1992	1.25	1.25	1.25	1.25
75	NYSE	MSB	Fri, Aug 14, 1992	1.25	1.38	1.25	1.38
74	NYSE	MSB	Thu, Aug 13, 1992	1.25	1.38	1.25	1.25
73	NYSE	MSB	Wed, Aug 12, 1992	1.25	1.38	1.25	1.38
72	NYSE	MSB	Tue, Aug 11, 1992	1.25	1.25	1.25	1.25
71	NYSE	MSB	Mon, Aug 10, 1992	1.38	1.38	1.38	1.38
70	NYSE	MSB	Fri, Aug 7, 1992	1.25	1.38	1.25	1.38
69	NYSE	MSB	Thu, Aug 6, 1992	1.25	1.25	1.25	1.25
68	NYSE	MSB	Wed, Aug 5, 1992	1.25	1.25	1.25	1.25
67	NYSE	MSB	Tue, Aug 4, 1992	1.25	1.25	1.25	1.25
66	NYSE	MSB	Mon, Aug 3, 1992	1.25	1.25	1.25	1.25
65	NYSE	MSB	Fri, Jul 31, 1992	1.25	1.25	1.25	1.25
64	NYSE	MSB	Thu, Jul 30, 1992	1.25	1.25	1.25	1.25
63	NYSE	MSB	Wed, Jul 29, 1992	1.25	1.25	1.25	1.25
62	NYSE	MSB	Tue, Jul 28, 1992	1.25	1.25	1.25	1.25
61	NYSE	MSB	Mon, Jul 27, 1992	1.25	1.25	1.25	1.25
60	NYSE	MSB	Fri, Jul 24, 1992	1.25	1.25	1.25	1.25
59	NYSE	MSB	Thu, Jul 23, 1992	1.25	1.25	1.25	1.25
58	NYSE	MSB	Wed, Jul 22, 1992	1.25	1.25	1.25	1.25
57	NYSE	MSB	Tue, Jul 21, 1992	1.38	1.38	1.38	1.38
56	NYSE	MSB	Mon, Jul 20, 1992	1.38	1.38	1.38	1.38
55	NYSE	MSB	Fri, Jul 17, 1992	1.38	1.50	1.38	1.38
54	NYSE	MSB	Thu, Jul 16, 1992	1.38	1.38	1.38	1.38
53	NYSE	MSB	Wed, Jul 15, 1992	1.38	1.38	1.38	1.38
52	NYSE	MSB	Tue, Jul 14, 1992	1.38	1.38	1.38	1.38
51	NYSE	MSB	Mon, Jul 13, 1992	1.38	1.38	1.25	1.38
50	NYSE	MSB	Fri, Jul 10, 1992	1.38	1.38	1.38	1.38
49	NYSE	MSB	Thu, Jul 9, 1992	1.25	1.25	1.25	1.25
48	NYSE	MSB	Wed, Jul 8, 1992	1.25	1.25	1.25	1.25
47	NYSE	MSB	Tue, Jul 7, 1992	1.25	1.25	1.25	1.25
46	NYSE	MSB	Mon, Jul 6, 1992	1.25	1.25	1.25	1.25
45	NYSE	MSB	Thu, Jul 2, 1992	1.25	1.25	1.25	1.25
44	NYSE	MSB	Wed, Jul 1, 1992	1.25	1.25	1.13	1.13
43	NYSE	MSB	Tue, Jun 30, 1992	1.25	1.25	1.25	1.25
42	NYSE	MSB	Mon, Jun 29, 1992	1.25	1.25	1.25	1.25
41	NYSE	MSB	Fri, Jun 26, 1992	1.13	1.25	1.13	1.25
40	NYSE	MSB	Thu, Jun 25, 1992	1.13	1.13	1.13	1.13
39	NYSE	MSB	Wed, Jun 24, 1992	1.25	1.25	1.13	1.13
38	NYSE	MSB	Tue, Jun 23, 1992	1.13	1.13	1.13	1.13
37	NYSE	MSB	Mon, Jun 22, 1992	1.13	1.25	1.13	1.13
36	NYSE	MSB	Fri, Jun 19, 1992	1.25	1.25	1.13	1.25
35	NYSE	MSB	Thu, Jun 18, 1992	1.13	1.25	1.00	1.13
34	NYSE	MSB	Wed, Jun 17, 1992	1.25	1.25	1.00	1.25
33	NYSE	MSB	Tue, Jun 16, 1992	1.50	1.50	1.13	1.13
32	NYSE	MSB	Mon, Jun 15, 1992	1.50	1.50	1.38	1.50
31	NYSE	MSB	Fri, Jun 12, 1992	1.50	1.63	1.50	1.63
30	NYSE	MSB	Thu, Jun 11, 1992	1.63	1.75	1.63	1.63
29	NYSE	MSB	Wed, Jun 10, 1992	1.75	1.75	1.50	1.75
28	NYSE	MSB	Tue, Jun 9, 1992	1.75	1.75	1.75	1.75
27	NYSE	MSB	Mon, Jun 8, 1992	2.00	2.00	1.88	1.88
26	NYSE	MSB	Fri, Jun 5, 1992	1.88	2.00	1.88	2.00
25	NYSE	MSB	Thu, Jun 4, 1992	1.88	1.88	1.88	1.88
24	NYSE	MSB	Wed, Jun 3, 1992	1.88	1.88	1.75	1.75
23	NYSE	MSB	Tue, Jun 2, 1992	1.88	1.88	1.75	1.88
22	NYSE	MSB	Mon, Jun 1, 1992	1.75	1.88	1.75	1.75
21	NYSE	MSB	Fri, May 29, 1992	1.88	1.88	1.75	1.75
20	NYSE	MSB	Thu, May 28, 1992	1.75	1.88	1.75	1.75
19	NYSE	MSB	Wed, May 27, 1992	1.75	1.88	1.75	1.88
18	NYSE	MSB	Tue, May 26, 1992	1.75	1.75	1.75	1.75
17	NYSE	MSB	Fri, May 22, 1992	1.88	1.88	1.75	1.75
16	NYSE	MSB	Thu, May 21, 1992	1.88	1.88	1.88	1.88
15	NYSE	MSB	Wed, May 20, 1992	1.88	1.88	1.75	1.75
14	NYSE	MSB	Tue, May 19, 1992	1.88	1.88	1.75	1.88
13	NYSE	MSB	Mon, May 18, 1992	1.75	2.00	1.75	2.00
12	NYSE	MSB	Fri, May 15, 1992	1.88	1.88	1.75	1.75
11	NYSE	MSB	Thu, May 14, 1992	1.75	1.88	1.75	1.88
10	NYSE	MSB	Wed, May 13, 1992	1.75	1.88	1.75	1.88
9	NYSE	MSB	Tue, May 12, 1992	1.88	1.88	1.88	1.88
8	NYSE	MSB	Fri, May 8, 1992	2.00	2.00	2.00	2.00
7	NYSE	MSB	Thu, May 7, 1992	2.00	2.00	2.00	2.00
6	NYSE	MSB	Wed, May 6, 1992	2.00	2.00	2.00	2.00
5	NYSE	MSB	Tue, May 5, 1992	2.13	2.13	2.00	2.00
4	NYSE	MSB	Mon, May 4, 1992	2.00	2.00	2.00	2.00
3	NYSE	MSB	Fri, May 1, 1992	2.00	2.00	2.00	2.00
2	NYSE	MSB	Thu, Apr 30, 1992	2.00	2.00	2.00	2.00
1	NYSE	MSB	Wed, Apr 29, 1992	2.00	2.13	2.00	2.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Mesabi Trust NYSE:MSB 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