Nuveen New York Municipal Value Fund Inc NYSE:NNY Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	NNY	Thu, Mar 21, 2024	8.26	8.30	8.26	8.28
7999	NYSE	NNY	Wed, Mar 20, 2024	8.26	8.29	8.22	8.28
7998	NYSE	NNY	Tue, Mar 19, 2024	8.26	8.30	8.24	8.29
7997	NYSE	NNY	Mon, Mar 18, 2024	8.30	8.32	8.23	8.26
7996	NYSE	NNY	Fri, Mar 15, 2024	8.39	8.39	8.25	8.31
7995	NYSE	NNY	Thu, Mar 14, 2024	8.41	8.46	8.27	8.31
7994	NYSE	NNY	Wed, Mar 13, 2024	8.43	8.43	8.38	8.38
7993	NYSE	NNY	Tue, Mar 12, 2024	8.40	8.42	8.36	8.40
7992	NYSE	NNY	Mon, Mar 11, 2024	8.40	8.41	8.34	8.36
7991	NYSE	NNY	Fri, Mar 8, 2024	8.29	8.34	8.26	8.34
7990	NYSE	NNY	Thu, Mar 7, 2024	8.30	8.31	8.24	8.29
7989	NYSE	NNY	Wed, Mar 6, 2024	8.27	8.30	8.26	8.29
7988	NYSE	NNY	Tue, Mar 5, 2024	8.32	8.32	8.28	8.29
7987	NYSE	NNY	Mon, Mar 4, 2024	8.32	8.35	8.26	8.29
7986	NYSE	NNY	Fri, Mar 1, 2024	8.32	8.32	8.29	8.29
7985	NYSE	NNY	Thu, Feb 29, 2024	8.30	8.31	8.29	8.30
7984	NYSE	NNY	Wed, Feb 28, 2024	8.32	8.35	8.25	8.28
7983	NYSE	NNY	Tue, Feb 27, 2024	8.36	8.36	8.30	8.31
7982	NYSE	NNY	Mon, Feb 26, 2024	8.37	8.37	8.31	8.33
7981	NYSE	NNY	Fri, Feb 23, 2024	8.42	8.42	8.35	8.37
7980	NYSE	NNY	Thu, Feb 22, 2024	8.47	8.52	8.38	8.39
7979	NYSE	NNY	Wed, Feb 21, 2024	8.44	8.54	8.38	8.41
7978	NYSE	NNY	Tue, Feb 20, 2024	8.42	8.46	8.38	8.42
7977	NYSE	NNY	Fri, Feb 16, 2024	8.41	8.46	8.37	8.43
7976	NYSE	NNY	Thu, Feb 15, 2024	8.39	8.52	8.37	8.42
7975	NYSE	NNY	Wed, Feb 14, 2024	8.34	8.38	8.32	8.38
7974	NYSE	NNY	Tue, Feb 13, 2024	8.39	8.40	8.32	8.34
7973	NYSE	NNY	Mon, Feb 12, 2024	8.44	8.45	8.36	8.44
7972	NYSE	NNY	Fri, Feb 9, 2024	8.46	8.46	8.38	8.43
7971	NYSE	NNY	Thu, Feb 8, 2024	8.44	8.53	8.32	8.44
7970	NYSE	NNY	Wed, Feb 7, 2024	8.44	8.50	8.33	8.43
7969	NYSE	NNY	Tue, Feb 6, 2024	8.45	8.50	8.34	8.48
7968	NYSE	NNY	Mon, Feb 5, 2024	8.44	8.48	8.37	8.42
7967	NYSE	NNY	Fri, Feb 2, 2024	8.52	8.58	8.45	8.51
7966	NYSE	NNY	Thu, Feb 1, 2024	8.50	8.55	8.46	8.51
7965	NYSE	NNY	Wed, Jan 31, 2024	8.48	8.54	8.40	8.44
7964	NYSE	NNY	Tue, Jan 30, 2024	8.55	8.55	8.40	8.44
7963	NYSE	NNY	Mon, Jan 29, 2024	8.37	8.53	8.36	8.49
7962	NYSE	NNY	Fri, Jan 26, 2024	8.42	8.42	8.33	8.33
7961	NYSE	NNY	Thu, Jan 25, 2024	8.33	8.43	8.33	8.38
7960	NYSE	NNY	Wed, Jan 24, 2024	8.30	8.36	8.29	8.29
7959	NYSE	NNY	Tue, Jan 23, 2024	8.28	8.28	8.25	8.27
7958	NYSE	NNY	Mon, Jan 22, 2024	8.26	8.29	8.21	8.29
7957	NYSE	NNY	Fri, Jan 19, 2024	8.25	8.25	8.10	8.20
7956	NYSE	NNY	Thu, Jan 18, 2024	8.28	8.32	8.11	8.17
7955	NYSE	NNY	Wed, Jan 17, 2024	8.29	8.30	8.25	8.28
7954	NYSE	NNY	Tue, Jan 16, 2024	8.30	8.37	8.26	8.31
7953	NYSE	NNY	Fri, Jan 12, 2024	8.34	8.39	8.30	8.31
7952	NYSE	NNY	Thu, Jan 11, 2024	8.34	8.41	8.29	8.30
7951	NYSE	NNY	Wed, Jan 10, 2024	8.45	8.47	8.40	8.37
7950	NYSE	NNY	Tue, Jan 9, 2024	8.45	8.45	8.40	8.42
7949	NYSE	NNY	Mon, Jan 8, 2024	8.42	8.45	8.41	8.42
7948	NYSE	NNY	Fri, Jan 5, 2024	8.40	8.43	8.36	8.42
7947	NYSE	NNY	Thu, Jan 4, 2024	8.38	8.40	8.33	8.38
7946	NYSE	NNY	Wed, Jan 3, 2024	8.37	8.39	8.33	8.37
7945	NYSE	NNY	Tue, Jan 2, 2024	8.27	8.38	8.24	8.36
7944	NYSE	NNY	Fri, Dec 29, 2023	8.20	8.31	8.20	8.28
7943	NYSE	NNY	Thu, Dec 28, 2023	8.20	8.28	8.20	8.25
7942	NYSE	NNY	Wed, Dec 27, 2023	8.32	8.34	8.22	8.26
7941	NYSE	NNY	Tue, Dec 26, 2023	8.27	8.30	8.22	8.28
7940	NYSE	NNY	Fri, Dec 22, 2023	8.25	8.30	8.20	8.22
7939	NYSE	NNY	Thu, Dec 21, 2023	8.29	8.30	8.20	8.25
7938	NYSE	NNY	Wed, Dec 20, 2023	8.29	8.36	8.28	8.29
7937	NYSE	NNY	Tue, Dec 19, 2023	8.23	8.28	8.20	8.26
7936	NYSE	NNY	Mon, Dec 18, 2023	8.30	8.30	8.18	8.18
7935	NYSE	NNY	Fri, Dec 15, 2023	8.32	8.38	8.22	8.27
7934	NYSE	NNY	Thu, Dec 14, 2023	8.24	8.32	8.19	8.29
7933	NYSE	NNY	Wed, Dec 13, 2023	8.11	8.28	8.00	8.13
7932	NYSE	NNY	Tue, Dec 12, 2023	8.10	8.19	8.10	8.17
7931	NYSE	NNY	Mon, Dec 11, 2023	8.08	8.13	8.08	8.11
7930	NYSE	NNY	Fri, Dec 8, 2023	8.12	8.14	8.06	8.10
7929	NYSE	NNY	Thu, Dec 7, 2023	8.16	8.16	8.07	8.14
7928	NYSE	NNY	Wed, Dec 6, 2023	8.07	8.18	8.07	8.13
7927	NYSE	NNY	Tue, Dec 5, 2023	8.13	8.13	8.04	8.09
7926	NYSE	NNY	Mon, Dec 4, 2023	8.11	8.15	8.05	8.09
7925	NYSE	NNY	Fri, Dec 1, 2023	8.16	8.20	8.09	8.11
7924	NYSE	NNY	Thu, Nov 30, 2023	8.15	8.18	7.92	8.16
7923	NYSE	NNY	Wed, Nov 29, 2023	8.11	8.19	8.07	8.15
7922	NYSE	NNY	Tue, Nov 28, 2023	8.13	8.13	8.05	8.09
7921	NYSE	NNY	Mon, Nov 27, 2023	8.17	8.17	8.08	8.10
7920	NYSE	NNY	Fri, Nov 24, 2023	8.22	8.22	8.11	8.15
7919	NYSE	NNY	Wed, Nov 22, 2023	8.23	8.23	8.09	8.10
7918	NYSE	NNY	Tue, Nov 21, 2023	8.12	8.15	8.05	8.12
7917	NYSE	NNY	Mon, Nov 20, 2023	8.01	8.11	7.95	8.11
7916	NYSE	NNY	Fri, Nov 17, 2023	8.07	8.07	7.98	8.01
7915	NYSE	NNY	Thu, Nov 16, 2023	7.94	8.05	7.93	8.02
7914	NYSE	NNY	Wed, Nov 15, 2023	7.95	7.95	7.85	7.88
7913	NYSE	NNY	Tue, Nov 14, 2023	7.87	7.95	7.87	7.95
7912	NYSE	NNY	Mon, Nov 13, 2023	7.89	7.89	7.77	7.80
7911	NYSE	NNY	Fri, Nov 10, 2023	7.85	7.89	7.83	7.87
7910	NYSE	NNY	Thu, Nov 9, 2023	7.90	7.92	7.82	7.83
7909	NYSE	NNY	Wed, Nov 8, 2023	7.90	7.92	7.85	7.88
7908	NYSE	NNY	Tue, Nov 7, 2023	7.80	7.86	7.77	7.86
7907	NYSE	NNY	Mon, Nov 6, 2023	7.80	7.80	7.70	7.78
7906	NYSE	NNY	Fri, Nov 3, 2023	7.79	7.85	7.77	7.80
7905	NYSE	NNY	Thu, Nov 2, 2023	7.73	7.80	7.72	7.74
7904	NYSE	NNY	Wed, Nov 1, 2023	7.66	7.75	7.64	7.71
7903	NYSE	NNY	Tue, Oct 31, 2023	7.62	7.67	7.61	7.66
7902	NYSE	NNY	Mon, Oct 30, 2023	7.65	7.70	7.62	7.65
7901	NYSE	NNY	Fri, Oct 27, 2023	7.67	7.69	7.58	7.65
7900	NYSE	NNY	Thu, Oct 26, 2023	7.63	7.72	7.58	7.67
7899	NYSE	NNY	Wed, Oct 25, 2023	7.69	7.70	7.61	7.65
7898	NYSE	NNY	Tue, Oct 24, 2023	7.80	7.82	7.67	7.74
7897	NYSE	NNY	Mon, Oct 23, 2023	7.86	7.86	7.75	7.76
7896	NYSE	NNY	Fri, Oct 20, 2023	7.86	7.86	7.74	7.79
7895	NYSE	NNY	Thu, Oct 19, 2023	7.87	7.91	7.85	7.85
7894	NYSE	NNY	Wed, Oct 18, 2023	7.90	7.92	7.85	7.85
7893	NYSE	NNY	Tue, Oct 17, 2023	7.85	7.92	7.85	7.90
7892	NYSE	NNY	Mon, Oct 16, 2023	7.92	7.92	7.86	7.89
7891	NYSE	NNY	Fri, Oct 13, 2023	7.98	8.04	7.83	7.90
7890	NYSE	NNY	Thu, Oct 12, 2023	7.95	8.00	7.92	7.93
7889	NYSE	NNY	Wed, Oct 11, 2023	8.03	8.05	7.98	7.95
7888	NYSE	NNY	Tue, Oct 10, 2023	7.89	8.02	7.89	8.00
7887	NYSE	NNY	Mon, Oct 9, 2023	7.90	7.97	7.87	7.93
7886	NYSE	NNY	Fri, Oct 6, 2023	7.83	7.94	7.82	7.90
7885	NYSE	NNY	Thu, Oct 5, 2023	7.91	7.99	7.84	7.87
7884	NYSE	NNY	Wed, Oct 4, 2023	7.96	8.01	7.90	7.92
7883	NYSE	NNY	Tue, Oct 3, 2023	8.03	8.03	7.90	7.92
7882	NYSE	NNY	Mon, Oct 2, 2023	8.04	8.07	7.95	7.98
7881	NYSE	NNY	Fri, Sep 29, 2023	7.97	8.04	7.97	8.01
7880	NYSE	NNY	Thu, Sep 28, 2023	7.96	8.02	7.95	7.95
7879	NYSE	NNY	Wed, Sep 27, 2023	8.01	8.06	7.98	7.98
7878	NYSE	NNY	Tue, Sep 26, 2023	7.95	8.04	7.91	8.00
7877	NYSE	NNY	Mon, Sep 25, 2023	8.09	8.09	7.94	7.94
7876	NYSE	NNY	Fri, Sep 22, 2023	8.19	8.19	8.07	8.09
7875	NYSE	NNY	Thu, Sep 21, 2023	8.10	8.18	8.08	8.16
7874	NYSE	NNY	Wed, Sep 20, 2023	8.13	8.17	8.11	8.12
7873	NYSE	NNY	Tue, Sep 19, 2023	8.14	8.17	8.08	8.09
7872	NYSE	NNY	Mon, Sep 18, 2023	8.05	8.14	8.05	8.14
7871	NYSE	NNY	Fri, Sep 15, 2023	8.03	8.09	7.99	8.04
7870	NYSE	NNY	Thu, Sep 14, 2023	8.12	8.16	8.02	8.03
7869	NYSE	NNY	Wed, Sep 13, 2023	8.17	8.21	8.12	8.10
7868	NYSE	NNY	Tue, Sep 12, 2023	8.18	8.23	8.16	8.16
7867	NYSE	NNY	Mon, Sep 11, 2023	8.15	8.22	8.14	8.22
7866	NYSE	NNY	Fri, Sep 8, 2023	8.17	8.22	8.13	8.15
7865	NYSE	NNY	Thu, Sep 7, 2023	8.23	8.23	8.14	8.19
7864	NYSE	NNY	Wed, Sep 6, 2023	8.25	8.29	8.10	8.23
7863	NYSE	NNY	Tue, Sep 5, 2023	8.35	8.35	8.23	8.23
7862	NYSE	NNY	Fri, Sep 1, 2023	8.45	8.45	8.30	8.33
7861	NYSE	NNY	Thu, Aug 31, 2023	8.36	8.47	8.36	8.36
7860	NYSE	NNY	Wed, Aug 30, 2023	8.44	8.46	8.35	8.36
7859	NYSE	NNY	Tue, Aug 29, 2023	8.35	8.39	8.33	8.39
7858	NYSE	NNY	Mon, Aug 28, 2023	8.37	8.44	8.32	8.32
7857	NYSE	NNY	Fri, Aug 25, 2023	8.47	8.47	8.32	8.40
7856	NYSE	NNY	Thu, Aug 24, 2023	8.46	8.52	8.36	8.39
7855	NYSE	NNY	Wed, Aug 23, 2023	8.38	8.48	8.37	8.41
7854	NYSE	NNY	Tue, Aug 22, 2023	8.43	8.43	8.31	8.34
7853	NYSE	NNY	Mon, Aug 21, 2023	8.36	8.40	8.32	8.40
7852	NYSE	NNY	Fri, Aug 18, 2023	8.37	8.41	8.32	8.35
7851	NYSE	NNY	Thu, Aug 17, 2023	8.36	8.38	8.31	8.33
7850	NYSE	NNY	Wed, Aug 16, 2023	8.36	8.36	8.32	8.32
7849	NYSE	NNY	Tue, Aug 15, 2023	8.35	8.45	8.30	8.30
7848	NYSE	NNY	Mon, Aug 14, 2023	8.34	8.37	8.31	8.35
7847	NYSE	NNY	Fri, Aug 11, 2023	8.36	8.36	8.32	8.32
7846	NYSE	NNY	Thu, Aug 10, 2023	8.37	8.42	8.31	8.32
7845	NYSE	NNY	Wed, Aug 9, 2023	8.38	8.41	8.35	8.37
7844	NYSE	NNY	Tue, Aug 8, 2023	8.39	8.42	8.38	8.39
7843	NYSE	NNY	Mon, Aug 7, 2023	8.36	8.43	8.32	8.38
7842	NYSE	NNY	Fri, Aug 4, 2023	8.36	8.51	8.35	8.35
7841	NYSE	NNY	Thu, Aug 3, 2023	8.45	8.48	8.36	8.36
7840	NYSE	NNY	Wed, Aug 2, 2023	8.44	8.47	8.37	8.47
7839	NYSE	NNY	Tue, Aug 1, 2023	8.48	8.48	8.42	8.44
7838	NYSE	NNY	Mon, Jul 31, 2023	8.46	8.50	8.42	8.46
7837	NYSE	NNY	Fri, Jul 28, 2023	8.42	8.49	8.42	8.45
7836	NYSE	NNY	Thu, Jul 27, 2023	8.42	8.46	8.37	8.38
7835	NYSE	NNY	Wed, Jul 26, 2023	8.46	8.50	8.44	8.44
7834	NYSE	NNY	Tue, Jul 25, 2023	8.45	8.46	8.42	8.42
7833	NYSE	NNY	Mon, Jul 24, 2023	8.55	8.55	8.44	8.45
7832	NYSE	NNY	Fri, Jul 21, 2023	8.49	8.53	8.45	8.49
7831	NYSE	NNY	Thu, Jul 20, 2023	8.49	8.50	8.45	8.45
7830	NYSE	NNY	Wed, Jul 19, 2023	8.52	8.52	8.47	8.50
7829	NYSE	NNY	Tue, Jul 18, 2023	8.49	8.59	8.44	8.46
7828	NYSE	NNY	Mon, Jul 17, 2023	8.56	8.56	8.43	8.47
7827	NYSE	NNY	Fri, Jul 14, 2023	8.55	8.60	8.53	8.53
7826	NYSE	NNY	Thu, Jul 13, 2023	8.58	8.61	8.55	8.55
7825	NYSE	NNY	Wed, Jul 12, 2023	8.66	8.66	8.58	8.58
7824	NYSE	NNY	Tue, Jul 11, 2023	8.61	8.63	8.54	8.54
7823	NYSE	NNY	Mon, Jul 10, 2023	8.54	8.56	8.53	8.56
7822	NYSE	NNY	Fri, Jul 7, 2023	8.46	8.57	8.46	8.55
7821	NYSE	NNY	Thu, Jul 6, 2023	8.44	8.52	8.38	8.50
7820	NYSE	NNY	Wed, Jul 5, 2023	8.45	8.50	8.45	8.47
7819	NYSE	NNY	Mon, Jul 3, 2023	8.45	8.50	8.43	8.43
7818	NYSE	NNY	Fri, Jun 30, 2023	8.44	8.47	8.42	8.45
7817	NYSE	NNY	Thu, Jun 29, 2023	8.47	8.50	8.41	8.44
7816	NYSE	NNY	Wed, Jun 28, 2023	8.44	8.47	8.44	8.44
7815	NYSE	NNY	Tue, Jun 27, 2023	8.39	8.47	8.39	8.44
7814	NYSE	NNY	Mon, Jun 26, 2023	8.44	8.45	8.40	8.41
7813	NYSE	NNY	Fri, Jun 23, 2023	8.49	8.49	8.39	8.39
7812	NYSE	NNY	Thu, Jun 22, 2023	8.38	8.43	8.37	8.39
7811	NYSE	NNY	Wed, Jun 21, 2023	8.42	8.44	8.37	8.40
7810	NYSE	NNY	Tue, Jun 20, 2023	8.40	8.42	8.37	8.40
7809	NYSE	NNY	Fri, Jun 16, 2023	8.39	8.41	8.38	8.40
7808	NYSE	NNY	Thu, Jun 15, 2023	8.38	8.46	8.37	8.39
7807	NYSE	NNY	Wed, Jun 14, 2023	8.32	8.44	8.32	8.39
7806	NYSE	NNY	Tue, Jun 13, 2023	8.44	8.50	8.35	8.32
7805	NYSE	NNY	Mon, Jun 12, 2023	8.40	8.45	8.38	8.38
7804	NYSE	NNY	Fri, Jun 9, 2023	8.52	8.52	8.36	8.39
7803	NYSE	NNY	Thu, Jun 8, 2023	8.47	8.52	8.47	8.52
7802	NYSE	NNY	Wed, Jun 7, 2023	8.52	8.52	8.45	8.47
7801	NYSE	NNY	Tue, Jun 6, 2023	8.46	8.49	8.45	8.46
7800	NYSE	NNY	Mon, Jun 5, 2023	8.59	8.65	8.46	8.60
7799	NYSE	NNY	Fri, Jun 2, 2023	8.54	8.63	8.54	8.60
7798	NYSE	NNY	Thu, Jun 1, 2023	8.50	8.66	8.48	8.50
7797	NYSE	NNY	Wed, May 31, 2023	8.43	8.56	8.43	8.55
7796	NYSE	NNY	Tue, May 30, 2023	8.41	8.50	8.40	8.45
7795	NYSE	NNY	Fri, May 26, 2023	8.51	8.54	8.37	8.38
7794	NYSE	NNY	Thu, May 25, 2023	8.49	8.54	8.36	8.47
7793	NYSE	NNY	Wed, May 24, 2023	8.49	8.49	8.38	8.44
7792	NYSE	NNY	Tue, May 23, 2023	8.50	8.60	8.47	8.47
7791	NYSE	NNY	Mon, May 22, 2023	8.52	8.65	8.52	8.56
7790	NYSE	NNY	Fri, May 19, 2023	8.61	8.66	8.60	8.61
7789	NYSE	NNY	Thu, May 18, 2023	8.81	8.81	8.62	8.64
7788	NYSE	NNY	Wed, May 17, 2023	8.65	8.70	8.60	8.60
7787	NYSE	NNY	Tue, May 16, 2023	8.70	8.70	8.60	8.69
7786	NYSE	NNY	Mon, May 15, 2023	8.68	8.70	8.60	8.61
7785	NYSE	NNY	Fri, May 12, 2023	8.56	8.65	8.55	8.61
7784	NYSE	NNY	Thu, May 11, 2023	8.65	8.68	8.55	8.60
7783	NYSE	NNY	Wed, May 10, 2023	8.63	8.70	8.57	8.63
7782	NYSE	NNY	Tue, May 9, 2023	8.65	8.68	8.58	8.63
7781	NYSE	NNY	Mon, May 8, 2023	8.72	8.72	8.63	8.65
7780	NYSE	NNY	Fri, May 5, 2023	8.47	8.74	8.47	8.68
7779	NYSE	NNY	Thu, May 4, 2023	8.43	8.58	8.39	8.41
7778	NYSE	NNY	Wed, May 3, 2023	8.38	8.48	8.38	8.45
7777	NYSE	NNY	Tue, May 2, 2023	8.41	8.44	8.35	8.42
7776	NYSE	NNY	Mon, May 1, 2023	8.43	8.47	8.35	8.38
7775	NYSE	NNY	Fri, Apr 28, 2023	8.42	8.49	8.41	8.42
7774	NYSE	NNY	Thu, Apr 27, 2023	8.45	8.46	8.40	8.43
7773	NYSE	NNY	Wed, Apr 26, 2023	8.38	8.48	8.38	8.41
7772	NYSE	NNY	Tue, Apr 25, 2023	8.44	8.46	8.38	8.40
7771	NYSE	NNY	Mon, Apr 24, 2023	8.43	8.50	8.40	8.44
7770	NYSE	NNY	Fri, Apr 21, 2023	8.52	8.56	8.42	8.42
7769	NYSE	NNY	Thu, Apr 20, 2023	8.50	8.68	8.46	8.55
7768	NYSE	NNY	Wed, Apr 19, 2023	8.63	8.76	8.57	8.62
7767	NYSE	NNY	Tue, Apr 18, 2023	8.66	8.69	8.53	8.64
7766	NYSE	NNY	Mon, Apr 17, 2023	8.65	8.67	8.53	8.67
7765	NYSE	NNY	Fri, Apr 14, 2023	8.58	8.60	8.41	8.55
7764	NYSE	NNY	Thu, Apr 13, 2023	8.57	8.70	8.56	8.62
7763	NYSE	NNY	Wed, Apr 12, 2023	8.70	8.70	8.58	8.55
7762	NYSE	NNY	Tue, Apr 11, 2023	8.65	8.76	8.65	8.70
7761	NYSE	NNY	Mon, Apr 10, 2023	8.75	8.75	8.62	8.64
7760	NYSE	NNY	Thu, Apr 6, 2023	8.66	8.81	8.66	8.67
7759	NYSE	NNY	Wed, Apr 5, 2023	8.73	8.73	8.66	8.68
7758	NYSE	NNY	Tue, Apr 4, 2023	8.67	8.84	8.67	8.69
7757	NYSE	NNY	Mon, Apr 3, 2023	8.78	8.87	8.64	8.66
7756	NYSE	NNY	Fri, Mar 31, 2023	8.64	8.73	8.59	8.73
7755	NYSE	NNY	Thu, Mar 30, 2023	8.57	8.73	8.44	8.61
7754	NYSE	NNY	Wed, Mar 29, 2023	8.51	8.60	8.51	8.55
7753	NYSE	NNY	Tue, Mar 28, 2023	8.47	8.53	8.47	8.51
7752	NYSE	NNY	Mon, Mar 27, 2023	8.45	8.54	8.44	8.50
7751	NYSE	NNY	Fri, Mar 24, 2023	8.34	8.46	8.32	8.40
7750	NYSE	NNY	Thu, Mar 23, 2023	8.34	8.35	8.28	8.33
7749	NYSE	NNY	Wed, Mar 22, 2023	8.37	8.39	8.31	8.34
7748	NYSE	NNY	Tue, Mar 21, 2023	8.35	8.41	8.32	8.34
7747	NYSE	NNY	Mon, Mar 20, 2023	8.43	8.43	8.30	8.32
7746	NYSE	NNY	Fri, Mar 17, 2023	8.34	8.37	8.31	8.35
7745	NYSE	NNY	Thu, Mar 16, 2023	8.37	8.39	8.31	8.33
7744	NYSE	NNY	Wed, Mar 15, 2023	8.38	8.38	8.32	8.32
7743	NYSE	NNY	Tue, Mar 14, 2023	8.27	8.38	8.27	8.33
7742	NYSE	NNY	Mon, Mar 13, 2023	8.40	8.40	8.27	8.24
7741	NYSE	NNY	Fri, Mar 10, 2023	8.32	8.48	8.30	8.36
7740	NYSE	NNY	Thu, Mar 9, 2023	8.30	8.39	8.28	8.30
7739	NYSE	NNY	Wed, Mar 8, 2023	8.29	8.46	8.24	8.28
7738	NYSE	NNY	Tue, Mar 7, 2023	8.29	8.40	8.27	8.27
7737	NYSE	NNY	Mon, Mar 6, 2023	8.47	8.47	8.27	8.29
7736	NYSE	NNY	Fri, Mar 3, 2023	8.30	8.47	8.26	8.42
7735	NYSE	NNY	Thu, Mar 2, 2023	8.28	8.29	8.21	8.27
7734	NYSE	NNY	Wed, Mar 1, 2023	8.31	8.38	8.30	8.33
7733	NYSE	NNY	Tue, Feb 28, 2023	8.32	8.38	8.31	8.31
7732	NYSE	NNY	Mon, Feb 27, 2023	8.34	8.41	8.30	8.33
7731	NYSE	NNY	Fri, Feb 24, 2023	8.32	8.37	8.28	8.29
7730	NYSE	NNY	Thu, Feb 23, 2023	8.42	8.42	8.33	8.35
7729	NYSE	NNY	Wed, Feb 22, 2023	8.56	8.57	8.40	8.40
7728	NYSE	NNY	Tue, Feb 21, 2023	8.51	8.51	8.42	8.49
7727	NYSE	NNY	Fri, Feb 17, 2023	8.50	8.53	8.44	8.48
7726	NYSE	NNY	Thu, Feb 16, 2023	8.56	8.58	8.45	8.45
7725	NYSE	NNY	Wed, Feb 15, 2023	8.63	8.63	8.54	8.56
7724	NYSE	NNY	Tue, Feb 14, 2023	8.68	8.72	8.62	8.62
7723	NYSE	NNY	Mon, Feb 13, 2023	8.65	8.72	8.65	8.67
7722	NYSE	NNY	Fri, Feb 10, 2023	8.69	8.70	8.67	8.67
7721	NYSE	NNY	Thu, Feb 9, 2023	8.69	8.73	8.66	8.69
7720	NYSE	NNY	Wed, Feb 8, 2023	8.70	8.81	8.69	8.70
7719	NYSE	NNY	Tue, Feb 7, 2023	8.76	8.79	8.71	8.73
7718	NYSE	NNY	Mon, Feb 6, 2023	8.73	8.85	8.69	8.76
7717	NYSE	NNY	Fri, Feb 3, 2023	8.79	8.84	8.66	8.75
7716	NYSE	NNY	Thu, Feb 2, 2023	8.76	8.93	8.75	8.83
7715	NYSE	NNY	Wed, Feb 1, 2023	8.91	8.91	8.73	8.76
7714	NYSE	NNY	Tue, Jan 31, 2023	8.71	8.85	8.71	8.82
7713	NYSE	NNY	Mon, Jan 30, 2023	8.68	8.78	8.66	8.73
7712	NYSE	NNY	Fri, Jan 27, 2023	8.73	8.79	8.63	8.68
7711	NYSE	NNY	Thu, Jan 26, 2023	8.76	8.80	8.71	8.71
7710	NYSE	NNY	Wed, Jan 25, 2023	8.86	8.86	8.72	8.75
7709	NYSE	NNY	Tue, Jan 24, 2023	8.78	8.84	8.74	8.81
7708	NYSE	NNY	Mon, Jan 23, 2023	8.76	8.77	8.67	8.70
7707	NYSE	NNY	Fri, Jan 20, 2023	8.82	8.82	8.69	8.75
7706	NYSE	NNY	Thu, Jan 19, 2023	8.64	8.88	8.59	8.86
7705	NYSE	NNY	Wed, Jan 18, 2023	8.54	8.64	8.54	8.61
7704	NYSE	NNY	Tue, Jan 17, 2023	8.51	8.60	8.49	8.54
7703	NYSE	NNY	Fri, Jan 13, 2023	8.58	8.58	8.53	8.54
7702	NYSE	NNY	Thu, Jan 12, 2023	8.45	8.60	8.42	8.55
7701	NYSE	NNY	Wed, Jan 11, 2023	8.38	8.41	8.35	8.37
7700	NYSE	NNY	Tue, Jan 10, 2023	8.36	8.39	8.33	8.35
7699	NYSE	NNY	Mon, Jan 9, 2023	8.38	8.40	8.28	8.33
7698	NYSE	NNY	Fri, Jan 6, 2023	8.35	8.37	8.32	8.35
7697	NYSE	NNY	Thu, Jan 5, 2023	8.39	8.39	8.28	8.29
7696	NYSE	NNY	Wed, Jan 4, 2023	8.39	8.41	8.31	8.38
7695	NYSE	NNY	Tue, Jan 3, 2023	8.31	8.35	8.29	8.31
7694	NYSE	NNY	Fri, Dec 30, 2022	8.26	8.36	8.25	8.26
7693	NYSE	NNY	Thu, Dec 29, 2022	8.24	8.34	8.24	8.31
7692	NYSE	NNY	Wed, Dec 28, 2022	8.28	8.33	8.20	8.21
7691	NYSE	NNY	Tue, Dec 27, 2022	8.29	8.33	8.21	8.27
7690	NYSE	NNY	Fri, Dec 23, 2022	8.37	8.37	8.25	8.27
7689	NYSE	NNY	Thu, Dec 22, 2022	8.30	8.35	8.25	8.29
7688	NYSE	NNY	Wed, Dec 21, 2022	8.39	8.39	8.30	8.31
7687	NYSE	NNY	Tue, Dec 20, 2022	8.40	8.47	8.32	8.36
7686	NYSE	NNY	Mon, Dec 19, 2022	8.40	8.42	8.35	8.38
7685	NYSE	NNY	Fri, Dec 16, 2022	8.40	8.50	8.31	8.44
7684	NYSE	NNY	Thu, Dec 15, 2022	8.49	8.49	8.34	8.38
7683	NYSE	NNY	Wed, Dec 14, 2022	8.35	8.45	8.34	8.40
7682	NYSE	NNY	Tue, Dec 13, 2022	8.42	8.46	8.34	8.35
7681	NYSE	NNY	Mon, Dec 12, 2022	8.34	8.45	8.34	8.36
7680	NYSE	NNY	Fri, Dec 9, 2022	8.31	8.41	8.31	8.34
7679	NYSE	NNY	Thu, Dec 8, 2022	8.39	8.40	8.31	8.33
7678	NYSE	NNY	Wed, Dec 7, 2022	8.35	8.40	8.34	8.40
7677	NYSE	NNY	Tue, Dec 6, 2022	8.32	8.37	8.32	8.34
7676	NYSE	NNY	Mon, Dec 5, 2022	8.29	8.35	8.29	8.32
7675	NYSE	NNY	Fri, Dec 2, 2022	8.35	8.44	8.32	8.32
7674	NYSE	NNY	Thu, Dec 1, 2022	8.37	8.59	8.35	8.35
7673	NYSE	NNY	Wed, Nov 30, 2022	8.37	8.38	8.29	8.37
7672	NYSE	NNY	Tue, Nov 29, 2022	8.34	8.36	8.25	8.30
7671	NYSE	NNY	Mon, Nov 28, 2022	8.33	8.37	8.28	8.28
7670	NYSE	NNY	Fri, Nov 25, 2022	8.40	8.40	8.28	8.35
7669	NYSE	NNY	Wed, Nov 23, 2022	8.35	8.36	8.25	8.32
7668	NYSE	NNY	Tue, Nov 22, 2022	8.28	8.40	8.28	8.34
7667	NYSE	NNY	Mon, Nov 21, 2022	8.29	8.29	8.20	8.25
7666	NYSE	NNY	Fri, Nov 18, 2022	8.26	8.30	8.20	8.23
7665	NYSE	NNY	Thu, Nov 17, 2022	8.23	8.26	8.21	8.24
7664	NYSE	NNY	Wed, Nov 16, 2022	8.16	8.28	8.16	8.23
7663	NYSE	NNY	Tue, Nov 15, 2022	8.21	8.25	8.16	8.22
7662	NYSE	NNY	Mon, Nov 14, 2022	8.22	8.27	8.11	8.15
7661	NYSE	NNY	Fri, Nov 11, 2022	8.22	8.29	8.11	8.17
7660	NYSE	NNY	Thu, Nov 10, 2022	8.19	8.28	8.10	8.22
7659	NYSE	NNY	Wed, Nov 9, 2022	8.07	8.08	8.00	8.01
7658	NYSE	NNY	Tue, Nov 8, 2022	8.15	8.26	8.03	8.07
7657	NYSE	NNY	Mon, Nov 7, 2022	8.29	8.29	8.07	8.07
7656	NYSE	NNY	Fri, Nov 4, 2022	8.10	8.28	8.00	8.18
7655	NYSE	NNY	Thu, Nov 3, 2022	8.00	8.22	7.97	8.02
7654	NYSE	NNY	Wed, Nov 2, 2022	8.16	8.17	8.02	8.07
7653	NYSE	NNY	Tue, Nov 1, 2022	8.13	8.15	8.04	8.09
7652	NYSE	NNY	Mon, Oct 31, 2022	8.15	8.15	8.02	8.05
7651	NYSE	NNY	Fri, Oct 28, 2022	8.02	8.19	8.00	8.12
7650	NYSE	NNY	Thu, Oct 27, 2022	8.03	8.10	8.03	8.06
7649	NYSE	NNY	Wed, Oct 26, 2022	8.07	8.18	8.03	8.05
7648	NYSE	NNY	Tue, Oct 25, 2022	8.16	8.19	7.99	8.09
7647	NYSE	NNY	Mon, Oct 24, 2022	8.22	8.23	8.03	8.06
7646	NYSE	NNY	Fri, Oct 21, 2022	8.18	8.26	8.06	8.26
7645	NYSE	NNY	Thu, Oct 20, 2022	8.07	8.19	8.07	8.18
7644	NYSE	NNY	Wed, Oct 19, 2022	8.26	8.26	8.03	8.07
7643	NYSE	NNY	Tue, Oct 18, 2022	8.15	8.27	8.14	8.24
7642	NYSE	NNY	Mon, Oct 17, 2022	8.22	8.22	8.05	8.13
7641	NYSE	NNY	Fri, Oct 14, 2022	8.30	8.30	8.17	8.19
7640	NYSE	NNY	Thu, Oct 13, 2022	8.13	8.30	8.13	8.30
7639	NYSE	NNY	Wed, Oct 12, 2022	8.43	8.63	8.13	8.23
7638	NYSE	NNY	Tue, Oct 11, 2022	8.40	8.65	8.25	8.30
7637	NYSE	NNY	Mon, Oct 10, 2022	8.33	8.34	8.20	8.30
7636	NYSE	NNY	Fri, Oct 7, 2022	8.47	8.75	8.28	8.35
7635	NYSE	NNY	Thu, Oct 6, 2022	8.35	8.44	8.26	8.31
7634	NYSE	NNY	Wed, Oct 5, 2022	8.26	8.40	8.24	8.40
7633	NYSE	NNY	Tue, Oct 4, 2022	8.25	8.31	8.21	8.24
7632	NYSE	NNY	Mon, Oct 3, 2022	8.23	8.49	8.19	8.22
7631	NYSE	NNY	Fri, Sep 30, 2022	8.29	8.29	8.15	8.16
7630	NYSE	NNY	Thu, Sep 29, 2022	8.37	8.37	8.20	8.25
7629	NYSE	NNY	Wed, Sep 28, 2022	8.21	8.37	8.20	8.23
7628	NYSE	NNY	Tue, Sep 27, 2022	8.27	8.27	8.20	8.23
7627	NYSE	NNY	Mon, Sep 26, 2022	8.27	8.38	8.26	8.26
7626	NYSE	NNY	Fri, Sep 23, 2022	8.37	8.38	8.22	8.30
7625	NYSE	NNY	Thu, Sep 22, 2022	8.30	8.40	8.26	8.36
7624	NYSE	NNY	Wed, Sep 21, 2022	8.36	8.36	8.18	8.35
7623	NYSE	NNY	Tue, Sep 20, 2022	8.32	8.35	8.28	8.31
7622	NYSE	NNY	Mon, Sep 19, 2022	8.38	8.42	8.28	8.28
7621	NYSE	NNY	Fri, Sep 16, 2022	8.38	8.38	8.31	8.38
7620	NYSE	NNY	Thu, Sep 15, 2022	8.42	8.42	8.31	8.35
7619	NYSE	NNY	Wed, Sep 14, 2022	8.43	8.50	8.38	8.39
7618	NYSE	NNY	Tue, Sep 13, 2022	8.39	8.46	8.34	8.42
7617	NYSE	NNY	Mon, Sep 12, 2022	8.51	8.51	8.37	8.39
7616	NYSE	NNY	Fri, Sep 9, 2022	8.37	8.42	8.34	8.36
7615	NYSE	NNY	Thu, Sep 8, 2022	8.48	8.48	8.36	8.40
7614	NYSE	NNY	Wed, Sep 7, 2022	8.48	8.56	8.45	8.55
7613	NYSE	NNY	Tue, Sep 6, 2022	7.95	8.56	7.95	8.50
7612	NYSE	NNY	Fri, Sep 2, 2022	8.60	8.64	8.56	8.56
7611	NYSE	NNY	Thu, Sep 1, 2022	8.55	8.65	8.45	8.64
7610	NYSE	NNY	Wed, Aug 31, 2022	8.59	8.59	8.53	8.55
7609	NYSE	NNY	Tue, Aug 30, 2022	8.64	8.69	8.55	8.59
7608	NYSE	NNY	Mon, Aug 29, 2022	8.66	8.66	8.55	8.55
7607	NYSE	NNY	Fri, Aug 26, 2022	8.65	8.73	8.62	8.63
7606	NYSE	NNY	Thu, Aug 25, 2022	8.66	8.66	8.56	8.66
7605	NYSE	NNY	Wed, Aug 24, 2022	8.60	8.61	8.55	8.58
7604	NYSE	NNY	Tue, Aug 23, 2022	8.53	8.55	8.50	8.53
7603	NYSE	NNY	Mon, Aug 22, 2022	8.47	8.56	8.47	8.52
7602	NYSE	NNY	Fri, Aug 19, 2022	8.62	8.63	8.55	8.55
7601	NYSE	NNY	Thu, Aug 18, 2022	8.73	8.73	8.63	8.64
7600	NYSE	NNY	Wed, Aug 17, 2022	8.74	8.74	8.66	8.68
7599	NYSE	NNY	Tue, Aug 16, 2022	8.75	8.79	8.72	8.72
7598	NYSE	NNY	Mon, Aug 15, 2022	8.77	8.85	8.77	8.78
7597	NYSE	NNY	Fri, Aug 12, 2022	8.82	8.86	8.78	8.80
7596	NYSE	NNY	Thu, Aug 11, 2022	8.85	8.87	8.79	8.77
7595	NYSE	NNY	Wed, Aug 10, 2022	8.80	8.91	8.80	8.80
7594	NYSE	NNY	Tue, Aug 9, 2022	8.85	8.85	8.71	8.75
7593	NYSE	NNY	Mon, Aug 8, 2022	8.73	8.75	8.71	8.73
7592	NYSE	NNY	Fri, Aug 5, 2022	8.73	8.73	8.67	8.68
7591	NYSE	NNY	Thu, Aug 4, 2022	8.75	8.81	8.75	8.76
7590	NYSE	NNY	Wed, Aug 3, 2022	8.90	8.90	8.78	8.78
7589	NYSE	NNY	Tue, Aug 2, 2022	8.79	8.83	8.79	8.79
7588	NYSE	NNY	Mon, Aug 1, 2022	8.98	8.98	8.50	8.78
7587	NYSE	NNY	Fri, Jul 29, 2022	8.84	8.97	8.75	8.96
7586	NYSE	NNY	Thu, Jul 28, 2022	8.72	8.82	8.72	8.78
7585	NYSE	NNY	Wed, Jul 27, 2022	8.83	8.83	8.64	8.64
7584	NYSE	NNY	Tue, Jul 26, 2022	8.88	8.95	8.74	8.74
7583	NYSE	NNY	Mon, Jul 25, 2022	8.91	8.98	8.82	8.82
7582	NYSE	NNY	Fri, Jul 22, 2022	8.68	8.95	8.68	8.95
7581	NYSE	NNY	Thu, Jul 21, 2022	8.66	8.68	8.64	8.64
7580	NYSE	NNY	Wed, Jul 20, 2022	8.67	8.70	8.60	8.70
7579	NYSE	NNY	Tue, Jul 19, 2022	8.69	8.73	8.52	8.67
7578	NYSE	NNY	Mon, Jul 18, 2022	8.64	8.79	8.62	8.68
7577	NYSE	NNY	Fri, Jul 15, 2022	8.71	8.82	8.63	8.66
7576	NYSE	NNY	Thu, Jul 14, 2022	8.60	8.68	8.59	8.65
7575	NYSE	NNY	Wed, Jul 13, 2022	8.57	8.69	8.56	8.65
7574	NYSE	NNY	Tue, Jul 12, 2022	8.54	8.65	8.54	8.59
7573	NYSE	NNY	Mon, Jul 11, 2022	8.56	8.61	8.56	8.57
7572	NYSE	NNY	Fri, Jul 8, 2022	8.55	8.59	8.53	8.54
7571	NYSE	NNY	Thu, Jul 7, 2022	8.60	8.60	8.55	8.55
7570	NYSE	NNY	Wed, Jul 6, 2022	8.58	8.63	8.57	8.57
7569	NYSE	NNY	Tue, Jul 5, 2022	8.53	8.58	8.50	8.55
7568	NYSE	NNY	Fri, Jul 1, 2022	8.55	8.58	8.51	8.56
7567	NYSE	NNY	Thu, Jun 30, 2022	8.44	8.51	8.40	8.51
7566	NYSE	NNY	Wed, Jun 29, 2022	8.42	8.45	8.36	8.41
7565	NYSE	NNY	Tue, Jun 28, 2022	8.32	8.41	8.32	8.37
7564	NYSE	NNY	Mon, Jun 27, 2022	8.41	8.45	8.33	8.36
7563	NYSE	NNY	Fri, Jun 24, 2022	8.45	8.49	8.40	8.45
7562	NYSE	NNY	Thu, Jun 23, 2022	8.35	8.48	8.35	8.44
7561	NYSE	NNY	Wed, Jun 22, 2022	8.34	8.42	8.30	8.38
7560	NYSE	NNY	Tue, Jun 21, 2022	8.20	8.31	8.20	8.31
7559	NYSE	NNY	Fri, Jun 17, 2022	8.21	8.30	8.20	8.29
7558	NYSE	NNY	Thu, Jun 16, 2022	8.25	8.29	8.21	8.21
7557	NYSE	NNY	Wed, Jun 15, 2022	8.27	8.33	8.27	8.28
7556	NYSE	NNY	Tue, Jun 14, 2022	8.43	8.50	8.24	8.25
7555	NYSE	NNY	Mon, Jun 13, 2022	8.59	8.65	8.48	8.46
7554	NYSE	NNY	Fri, Jun 10, 2022	8.71	8.71	8.54	8.62
7553	NYSE	NNY	Thu, Jun 9, 2022	8.65	8.68	8.58	8.58
7552	NYSE	NNY	Wed, Jun 8, 2022	8.62	8.70	8.62	8.66
7551	NYSE	NNY	Tue, Jun 7, 2022	8.71	8.81	8.66	8.72
7550	NYSE	NNY	Mon, Jun 6, 2022	8.82	8.85	8.79	8.79
7549	NYSE	NNY	Fri, Jun 3, 2022	8.87	8.90	8.77	8.79
7548	NYSE	NNY	Thu, Jun 2, 2022	8.91	8.91	8.87	8.90
7547	NYSE	NNY	Wed, Jun 1, 2022	8.90	8.94	8.83	8.92
7546	NYSE	NNY	Tue, May 31, 2022	8.81	8.90	8.75	8.90
7545	NYSE	NNY	Fri, May 27, 2022	8.80	8.85	8.73	8.85
7544	NYSE	NNY	Thu, May 26, 2022	8.62	8.78	8.60	8.77
7543	NYSE	NNY	Wed, May 25, 2022	8.52	8.62	8.52	8.58
7542	NYSE	NNY	Tue, May 24, 2022	8.43	8.52	8.43	8.49
7541	NYSE	NNY	Mon, May 23, 2022	8.39	8.47	8.39	8.44
7540	NYSE	NNY	Fri, May 20, 2022	8.38	8.56	8.37	8.37
7539	NYSE	NNY	Thu, May 19, 2022	8.42	8.53	8.38	8.39
7538	NYSE	NNY	Wed, May 18, 2022	8.45	8.54	8.37	8.46
7537	NYSE	NNY	Tue, May 17, 2022	8.47	8.60	8.40	8.47
7536	NYSE	NNY	Mon, May 16, 2022	8.52	8.56	8.39	8.50
7535	NYSE	NNY	Fri, May 13, 2022	8.57	8.60	8.47	8.52
7534	NYSE	NNY	Thu, May 12, 2022	8.56	8.62	8.53	8.58
7533	NYSE	NNY	Wed, May 11, 2022	8.65	8.74	8.60	8.61
7532	NYSE	NNY	Tue, May 10, 2022	8.79	8.79	8.67	8.68
7531	NYSE	NNY	Mon, May 9, 2022	9.00	9.05	8.72	8.73
7530	NYSE	NNY	Fri, May 6, 2022	8.84	9.07	8.84	8.95
7529	NYSE	NNY	Thu, May 5, 2022	8.74	8.90	8.63	8.84
7528	NYSE	NNY	Wed, May 4, 2022	8.69	9.01	8.65	8.79
7527	NYSE	NNY	Tue, May 3, 2022	8.66	8.77	8.66	8.75
7526	NYSE	NNY	Mon, May 2, 2022	8.94	8.94	8.67	8.68
7525	NYSE	NNY	Fri, Apr 29, 2022	8.89	8.99	8.75	8.82
7524	NYSE	NNY	Thu, Apr 28, 2022	9.03	9.08	8.85	8.86
7523	NYSE	NNY	Wed, Apr 27, 2022	8.76	9.20	8.69	9.05
7522	NYSE	NNY	Tue, Apr 26, 2022	8.72	8.77	8.67	8.71
7521	NYSE	NNY	Mon, Apr 25, 2022	8.71	8.81	8.68	8.76
7520	NYSE	NNY	Fri, Apr 22, 2022	8.81	8.85	8.67	8.74
7519	NYSE	NNY	Thu, Apr 21, 2022	8.95	8.95	8.79	8.81
7518	NYSE	NNY	Wed, Apr 20, 2022	9.01	9.10	8.92	8.93
7517	NYSE	NNY	Tue, Apr 19, 2022	8.86	9.07	8.85	9.02
7516	NYSE	NNY	Mon, Apr 18, 2022	8.96	9.00	8.85	8.88
7515	NYSE	NNY	Thu, Apr 14, 2022	9.00	9.18	9.00	9.01
7514	NYSE	NNY	Wed, Apr 13, 2022	9.06	9.44	8.91	9.05
7513	NYSE	NNY	Tue, Apr 12, 2022	9.11	9.18	9.02	9.08
7512	NYSE	NNY	Mon, Apr 11, 2022	9.06	9.19	8.93	9.06
7511	NYSE	NNY	Fri, Apr 8, 2022	9.01	9.39	8.94	9.12
7510	NYSE	NNY	Thu, Apr 7, 2022	9.04	9.44	8.99	9.07
7509	NYSE	NNY	Wed, Apr 6, 2022	9.18	9.40	8.97	9.09
7508	NYSE	NNY	Tue, Apr 5, 2022	9.17	9.29	9.03	9.18
7507	NYSE	NNY	Mon, Apr 4, 2022	9.04	9.23	9.03	9.23
7506	NYSE	NNY	Fri, Apr 1, 2022	9.02	9.07	9.01	9.07
7505	NYSE	NNY	Thu, Mar 31, 2022	9.03	9.07	8.98	9.02
7504	NYSE	NNY	Wed, Mar 30, 2022	9.11	9.19	8.95	9.02
7503	NYSE	NNY	Tue, Mar 29, 2022	9.25	9.37	9.05	9.11
7502	NYSE	NNY	Mon, Mar 28, 2022	9.18	9.29	9.12	9.25
7501	NYSE	NNY	Fri, Mar 25, 2022	9.21	9.26	9.02	9.21
7500	NYSE	NNY	Thu, Mar 24, 2022	9.23	9.37	9.09	9.21
7499	NYSE	NNY	Wed, Mar 23, 2022	9.23	9.35	9.17	9.17
7498	NYSE	NNY	Tue, Mar 22, 2022	9.25	9.28	9.07	9.27
7497	NYSE	NNY	Mon, Mar 21, 2022	9.16	9.29	9.08	9.29
7496	NYSE	NNY	Fri, Mar 18, 2022	9.19	9.21	9.13	9.21
7495	NYSE	NNY	Thu, Mar 17, 2022	9.18	9.24	9.14	9.24
7494	NYSE	NNY	Wed, Mar 16, 2022	9.19	9.24	9.07	9.16
7493	NYSE	NNY	Tue, Mar 15, 2022	9.29	9.60	9.20	9.22
7492	NYSE	NNY	Mon, Mar 14, 2022	9.32	9.37	9.25	9.31
7491	NYSE	NNY	Fri, Mar 11, 2022	9.34	9.62	9.26	9.33
7490	NYSE	NNY	Thu, Mar 10, 2022	9.51	9.55	9.26	9.34
7489	NYSE	NNY	Wed, Mar 9, 2022	9.55	9.55	9.41	9.51
7488	NYSE	NNY	Tue, Mar 8, 2022	9.40	9.59	9.40	9.51
7487	NYSE	NNY	Mon, Mar 7, 2022	9.44	9.50	9.36	9.45
7486	NYSE	NNY	Fri, Mar 4, 2022	9.46	9.53	9.42	9.42
7485	NYSE	NNY	Thu, Mar 3, 2022	9.39	9.56	9.36	9.48
7484	NYSE	NNY	Wed, Mar 2, 2022	9.32	9.50	9.32	9.39
7483	NYSE	NNY	Tue, Mar 1, 2022	9.40	9.67	9.32	9.41
7482	NYSE	NNY	Mon, Feb 28, 2022	9.38	9.38	9.20	9.27
7481	NYSE	NNY	Fri, Feb 25, 2022	9.25	9.34	9.23	9.30
7480	NYSE	NNY	Thu, Feb 24, 2022	9.19	9.25	9.18	9.23
7479	NYSE	NNY	Wed, Feb 23, 2022	9.35	9.35	9.21	9.23
7478	NYSE	NNY	Tue, Feb 22, 2022	9.46	9.49	9.17	9.20
7477	NYSE	NNY	Fri, Feb 18, 2022	9.72	9.76	9.46	9.47
7476	NYSE	NNY	Thu, Feb 17, 2022	9.69	9.72	9.60	9.72
7475	NYSE	NNY	Wed, Feb 16, 2022	9.48	9.71	9.45	9.65
7474	NYSE	NNY	Tue, Feb 15, 2022	9.48	9.57	9.42	9.48
7473	NYSE	NNY	Mon, Feb 14, 2022	9.55	9.56	9.39	9.48
7472	NYSE	NNY	Fri, Feb 11, 2022	9.76	9.76	9.42	9.54
7471	NYSE	NNY	Thu, Feb 10, 2022	9.53	9.75	9.43	9.50
7470	NYSE	NNY	Wed, Feb 9, 2022	9.55	9.63	9.45	9.53
7469	NYSE	NNY	Tue, Feb 8, 2022	9.50	9.64	9.50	9.57
7468	NYSE	NNY	Mon, Feb 7, 2022	9.60	9.64	9.50	9.50
7467	NYSE	NNY	Fri, Feb 4, 2022	9.58	9.74	9.52	9.52
7466	NYSE	NNY	Thu, Feb 3, 2022	9.75	9.77	9.64	9.65
7465	NYSE	NNY	Wed, Feb 2, 2022	9.64	9.78	9.63	9.75
7464	NYSE	NNY	Tue, Feb 1, 2022	9.48	9.63	9.48	9.61
7463	NYSE	NNY	Mon, Jan 31, 2022	9.52	9.69	9.41	9.42
7462	NYSE	NNY	Fri, Jan 28, 2022	9.63	9.71	9.50	9.50
7461	NYSE	NNY	Thu, Jan 27, 2022	9.75	9.75	9.47	9.61
7460	NYSE	NNY	Wed, Jan 26, 2022	9.66	9.75	9.66	9.72
7459	NYSE	NNY	Tue, Jan 25, 2022	9.52	9.72	9.52	9.69
7458	NYSE	NNY	Mon, Jan 24, 2022	9.42	9.55	9.42	9.53
7457	NYSE	NNY	Fri, Jan 21, 2022	9.41	9.49	9.40	9.46
7456	NYSE	NNY	Thu, Jan 20, 2022	9.46	9.48	9.42	9.48
7455	NYSE	NNY	Wed, Jan 19, 2022	9.46	9.49	9.41	9.41
7454	NYSE	NNY	Tue, Jan 18, 2022	9.54	9.54	9.46	9.46
7453	NYSE	NNY	Fri, Jan 14, 2022	9.59	9.59	9.56	9.58
7452	NYSE	NNY	Thu, Jan 13, 2022	9.68	9.68	9.59	9.59
7451	NYSE	NNY	Wed, Jan 12, 2022	9.68	9.76	9.63	9.64
7450	NYSE	NNY	Tue, Jan 11, 2022	9.59	9.66	9.58	9.65
7449	NYSE	NNY	Mon, Jan 10, 2022	9.59	9.61	9.54	9.56
7448	NYSE	NNY	Fri, Jan 7, 2022	9.58	9.58	9.55	9.57
7447	NYSE	NNY	Thu, Jan 6, 2022	9.65	9.70	9.56	9.57
7446	NYSE	NNY	Wed, Jan 5, 2022	9.70	9.75	9.62	9.64
7445	NYSE	NNY	Tue, Jan 4, 2022	9.77	9.80	9.71	9.75
7444	NYSE	NNY	Mon, Jan 3, 2022	9.85	9.86	9.77	9.79
7443	NYSE	NNY	Fri, Dec 31, 2021	9.87	9.91	9.80	9.86
7442	NYSE	NNY	Thu, Dec 30, 2021	9.99	9.99	9.80	9.84
7441	NYSE	NNY	Wed, Dec 29, 2021	9.98	10.03	9.93	9.99
7440	NYSE	NNY	Tue, Dec 28, 2021	9.98	10.02	9.93	9.94
7439	NYSE	NNY	Mon, Dec 27, 2021	10.15	10.15	9.98	9.98
7438	NYSE	NNY	Thu, Dec 23, 2021	10.15	10.15	10.08	10.12
7437	NYSE	NNY	Wed, Dec 22, 2021	10.14	10.14	10.02	10.12
7436	NYSE	NNY	Tue, Dec 21, 2021	10.14	10.14	10.05	10.08
7435	NYSE	NNY	Mon, Dec 20, 2021	10.08	10.14	10.02	10.14
7434	NYSE	NNY	Fri, Dec 17, 2021	10.07	10.12	10.07	10.07
7433	NYSE	NNY	Thu, Dec 16, 2021	10.12	10.15	10.09	10.09
7432	NYSE	NNY	Wed, Dec 15, 2021	10.12	10.12	10.04	10.12
7431	NYSE	NNY	Tue, Dec 14, 2021	10.03	10.11	9.98	10.07
7430	NYSE	NNY	Mon, Dec 13, 2021	10.08	10.14	10.03	10.03
7429	NYSE	NNY	Fri, Dec 10, 2021	10.13	10.13	10.01	10.01
7428	NYSE	NNY	Thu, Dec 9, 2021	10.08	10.13	10.05	10.12
7427	NYSE	NNY	Wed, Dec 8, 2021	9.91	10.14	9.91	10.02
7426	NYSE	NNY	Tue, Dec 7, 2021	9.81	9.93	9.75	9.89
7425	NYSE	NNY	Mon, Dec 6, 2021	9.74	9.87	9.71	9.73
7424	NYSE	NNY	Fri, Dec 3, 2021	9.85	9.85	9.75	9.76
7423	NYSE	NNY	Thu, Dec 2, 2021	9.89	10.01	9.85	9.90
7422	NYSE	NNY	Wed, Dec 1, 2021	10.05	10.05	9.91	9.94
7421	NYSE	NNY	Tue, Nov 30, 2021	9.89	10.02	9.89	9.96
7420	NYSE	NNY	Mon, Nov 29, 2021	10.10	10.10	9.88	9.96
7419	NYSE	NNY	Fri, Nov 26, 2021	10.12	10.12	9.97	10.10
7418	NYSE	NNY	Wed, Nov 24, 2021	10.08	10.10	10.01	10.10
7417	NYSE	NNY	Tue, Nov 23, 2021	10.08	10.11	10.00	10.05
7416	NYSE	NNY	Mon, Nov 22, 2021	10.07	10.10	10.03	10.03
7415	NYSE	NNY	Fri, Nov 19, 2021	9.99	10.14	9.93	10.01
7414	NYSE	NNY	Thu, Nov 18, 2021	10.00	10.05	9.97	10.05
7413	NYSE	NNY	Wed, Nov 17, 2021	9.95	9.99	9.87	9.98
7412	NYSE	NNY	Tue, Nov 16, 2021	9.91	9.96	9.86	9.95
7411	NYSE	NNY	Mon, Nov 15, 2021	9.92	9.92	9.87	9.89
7410	NYSE	NNY	Fri, Nov 12, 2021	9.86	9.94	9.86	9.92
7409	NYSE	NNY	Thu, Nov 11, 2021	9.87	9.98	9.87	9.85
7408	NYSE	NNY	Wed, Nov 10, 2021	9.99	9.99	9.85	9.89
7407	NYSE	NNY	Tue, Nov 9, 2021	10.19	10.19	9.87	9.93
7406	NYSE	NNY	Mon, Nov 8, 2021	10.19	10.20	10.09	10.19
7405	NYSE	NNY	Fri, Nov 5, 2021	10.12	10.17	9.98	10.17
7404	NYSE	NNY	Thu, Nov 4, 2021	10.08	10.09	10.00	10.09
7403	NYSE	NNY	Wed, Nov 3, 2021	10.03	10.13	9.90	10.04
7402	NYSE	NNY	Tue, Nov 2, 2021	9.95	10.01	9.91	9.99
7401	NYSE	NNY	Mon, Nov 1, 2021	9.87	10.01	9.81	10.01
7400	NYSE	NNY	Fri, Oct 29, 2021	9.74	9.88	9.74	9.81
7399	NYSE	NNY	Thu, Oct 28, 2021	9.81	9.81	9.70	9.75
7398	NYSE	NNY	Wed, Oct 27, 2021	9.73	9.77	9.70	9.75
7397	NYSE	NNY	Tue, Oct 26, 2021	9.75	9.75	9.68	9.73
7396	NYSE	NNY	Mon, Oct 25, 2021	9.74	9.74	9.67	9.73
7395	NYSE	NNY	Fri, Oct 22, 2021	9.73	9.73	9.67	9.70
7394	NYSE	NNY	Thu, Oct 21, 2021	9.66	9.73	9.64	9.69
7393	NYSE	NNY	Wed, Oct 20, 2021	9.68	9.74	9.62	9.65
7392	NYSE	NNY	Tue, Oct 19, 2021	9.69	9.78	9.62	9.63
7391	NYSE	NNY	Mon, Oct 18, 2021	9.74	9.79	9.67	9.67
7390	NYSE	NNY	Fri, Oct 15, 2021	9.80	9.85	9.76	9.76
7389	NYSE	NNY	Thu, Oct 14, 2021	9.81	9.88	9.80	9.83
7388	NYSE	NNY	Wed, Oct 13, 2021	9.74	9.82	9.73	9.80
7387	NYSE	NNY	Tue, Oct 12, 2021	9.77	9.82	9.67	9.74
7386	NYSE	NNY	Mon, Oct 11, 2021	9.81	9.85	9.70	9.85
7385	NYSE	NNY	Fri, Oct 8, 2021	9.90	9.99	9.72	9.73
7384	NYSE	NNY	Thu, Oct 7, 2021	9.98	9.99	9.91	9.91
7383	NYSE	NNY	Wed, Oct 6, 2021	10.03	10.05	9.89	10.01
7382	NYSE	NNY	Tue, Oct 5, 2021	10.09	10.11	9.88	9.98
7381	NYSE	NNY	Mon, Oct 4, 2021	10.04	10.13	10.04	10.09
7380	NYSE	NNY	Fri, Oct 1, 2021	10.09	10.11	10.00	10.00
7379	NYSE	NNY	Thu, Sep 30, 2021	10.01	10.10	9.95	10.02
7378	NYSE	NNY	Wed, Sep 29, 2021	9.96	9.99	9.90	9.98
7377	NYSE	NNY	Tue, Sep 28, 2021	9.95	9.95	9.87	9.92
7376	NYSE	NNY	Mon, Sep 27, 2021	10.02	10.02	9.95	9.97
7375	NYSE	NNY	Fri, Sep 24, 2021	10.04	10.09	9.97	9.97
7374	NYSE	NNY	Thu, Sep 23, 2021	10.04	10.06	9.99	9.99
7373	NYSE	NNY	Wed, Sep 22, 2021	10.11	10.18	10.01	10.03
7372	NYSE	NNY	Tue, Sep 21, 2021	10.20	10.21	10.02	10.05
7371	NYSE	NNY	Mon, Sep 20, 2021	10.19	10.22	10.15	10.15
7370	NYSE	NNY	Fri, Sep 17, 2021	10.15	10.23	10.13	10.16
7369	NYSE	NNY	Thu, Sep 16, 2021	10.22	10.22	10.07	10.11
7368	NYSE	NNY	Wed, Sep 15, 2021	10.20	10.22	10.17	10.19
7367	NYSE	NNY	Tue, Sep 14, 2021	10.14	10.18	10.05	10.18
7366	NYSE	NNY	Mon, Sep 13, 2021	10.10	10.12	9.75	10.06
7365	NYSE	NNY	Fri, Sep 10, 2021	10.25	10.25	10.00	10.07
7364	NYSE	NNY	Thu, Sep 9, 2021	10.30	10.30	10.07	10.15
7363	NYSE	NNY	Wed, Sep 8, 2021	10.14	10.14	10.07	10.07
7362	NYSE	NNY	Tue, Sep 7, 2021	10.15	10.15	10.10	10.11
7361	NYSE	NNY	Fri, Sep 3, 2021	10.21	10.21	10.10	10.15
7360	NYSE	NNY	Thu, Sep 2, 2021	10.23	10.25	10.17	10.22
7359	NYSE	NNY	Wed, Sep 1, 2021	10.24	10.25	10.18	10.18
7358	NYSE	NNY	Tue, Aug 31, 2021	10.23	10.25	10.18	10.24
7357	NYSE	NNY	Mon, Aug 30, 2021	10.19	10.25	10.18	10.22
7356	NYSE	NNY	Fri, Aug 27, 2021	10.23	10.28	10.17	10.24
7355	NYSE	NNY	Thu, Aug 26, 2021	10.23	10.24	10.21	10.23
7354	NYSE	NNY	Wed, Aug 25, 2021	10.16	10.22	10.16	10.16
7353	NYSE	NNY	Tue, Aug 24, 2021	10.24	10.24	10.11	10.17
7352	NYSE	NNY	Mon, Aug 23, 2021	10.25	10.25	10.18	10.19
7351	NYSE	NNY	Fri, Aug 20, 2021	10.23	10.25	10.22	10.25
7350	NYSE	NNY	Thu, Aug 19, 2021	10.27	10.27	10.16	10.22
7349	NYSE	NNY	Wed, Aug 18, 2021	10.22	10.26	10.20	10.26
7348	NYSE	NNY	Tue, Aug 17, 2021	10.27	10.27	10.22	10.22
7347	NYSE	NNY	Mon, Aug 16, 2021	10.25	10.25	10.20	10.25
7346	NYSE	NNY	Fri, Aug 13, 2021	10.24	10.24	10.19	10.23
7345	NYSE	NNY	Thu, Aug 12, 2021	10.25	10.25	10.11	10.18
7344	NYSE	NNY	Wed, Aug 11, 2021	10.21	10.27	10.21	10.23
7343	NYSE	NNY	Tue, Aug 10, 2021	10.20	10.24	10.13	10.24
7342	NYSE	NNY	Mon, Aug 9, 2021	10.20	10.24	10.19	10.23
7341	NYSE	NNY	Fri, Aug 6, 2021	10.21	10.28	10.21	10.27
7340	NYSE	NNY	Thu, Aug 5, 2021	10.29	10.29	10.17	10.24
7339	NYSE	NNY	Wed, Aug 4, 2021	10.26	10.26	10.19	10.24
7338	NYSE	NNY	Tue, Aug 3, 2021	10.29	10.29	10.23	10.27
7337	NYSE	NNY	Mon, Aug 2, 2021	10.30	10.30	10.24	10.29
7336	NYSE	NNY	Fri, Jul 30, 2021	10.22	10.26	10.22	10.25
7335	NYSE	NNY	Thu, Jul 29, 2021	10.18	10.22	10.09	10.22
7334	NYSE	NNY	Wed, Jul 28, 2021	10.11	10.13	10.05	10.13
7333	NYSE	NNY	Tue, Jul 27, 2021	9.98	10.08	9.98	10.06
7332	NYSE	NNY	Mon, Jul 26, 2021	9.93	9.98	9.91	9.96
7331	NYSE	NNY	Fri, Jul 23, 2021	9.90	9.90	9.86	9.89
7330	NYSE	NNY	Thu, Jul 22, 2021	9.89	9.89	9.82	9.85
7329	NYSE	NNY	Wed, Jul 21, 2021	9.94	9.94	9.84	9.88
7328	NYSE	NNY	Tue, Jul 20, 2021	9.94	9.96	9.88	9.91
7327	NYSE	NNY	Mon, Jul 19, 2021	9.99	10.04	9.89	9.89
7326	NYSE	NNY	Fri, Jul 16, 2021	10.00	10.08	9.97	9.98
7325	NYSE	NNY	Thu, Jul 15, 2021	10.06	10.13	9.96	9.96
7324	NYSE	NNY	Wed, Jul 14, 2021	10.09	10.17	10.06	10.06
7323	NYSE	NNY	Tue, Jul 13, 2021	10.18	10.33	10.09	10.08
7322	NYSE	NNY	Mon, Jul 12, 2021	10.19	10.35	10.13	10.13
7321	NYSE	NNY	Fri, Jul 9, 2021	10.16	10.19	10.15	10.19
7320	NYSE	NNY	Thu, Jul 8, 2021	10.15	10.18	10.10	10.18
7319	NYSE	NNY	Wed, Jul 7, 2021	10.14	10.15	10.11	10.15
7318	NYSE	NNY	Tue, Jul 6, 2021	10.09	10.12	10.07	10.12
7317	NYSE	NNY	Fri, Jul 2, 2021	10.09	10.09	10.05	10.08
7316	NYSE	NNY	Thu, Jul 1, 2021	10.08	10.10	10.05	10.10
7315	NYSE	NNY	Wed, Jun 30, 2021	10.05	10.07	10.04	10.06
7314	NYSE	NNY	Tue, Jun 29, 2021	10.06	10.06	10.01	10.04
7313	NYSE	NNY	Mon, Jun 28, 2021	10.04	10.08	9.96	10.02
7312	NYSE	NNY	Fri, Jun 25, 2021	10.07	10.07	9.98	10.01
7311	NYSE	NNY	Thu, Jun 24, 2021	9.98	10.06	9.96	10.02
7310	NYSE	NNY	Wed, Jun 23, 2021	10.10	10.10	9.98	10.00
7309	NYSE	NNY	Tue, Jun 22, 2021	10.06	10.06	10.00	10.04
7308	NYSE	NNY	Mon, Jun 21, 2021	10.09	10.09	10.02	10.06
7307	NYSE	NNY	Fri, Jun 18, 2021	10.04	10.05	9.98	10.04
7306	NYSE	NNY	Thu, Jun 17, 2021	10.05	10.05	10.00	10.04
7305	NYSE	NNY	Wed, Jun 16, 2021	10.01	10.04	9.97	10.03
7304	NYSE	NNY	Tue, Jun 15, 2021	10.01	10.01	9.97	9.98
7303	NYSE	NNY	Mon, Jun 14, 2021	9.96	10.02	9.92	9.92
7302	NYSE	NNY	Fri, Jun 11, 2021	10.09	10.09	9.91	9.96
7301	NYSE	NNY	Thu, Jun 10, 2021	10.00	10.03	9.95	10.03
7300	NYSE	NNY	Wed, Jun 9, 2021	9.98	10.00	9.93	9.98
7299	NYSE	NNY	Tue, Jun 8, 2021	9.97	9.98	9.90	9.96
7298	NYSE	NNY	Mon, Jun 7, 2021	9.95	9.95	9.92	9.93
7297	NYSE	NNY	Fri, Jun 4, 2021	9.92	9.98	9.85	9.94
7296	NYSE	NNY	Thu, Jun 3, 2021	9.91	9.94	9.84	9.91
7295	NYSE	NNY	Wed, Jun 2, 2021	9.91	9.91	9.85	9.89
7294	NYSE	NNY	Tue, Jun 1, 2021	9.89	9.89	9.82	9.87
7293	NYSE	NNY	Fri, May 28, 2021	9.80	9.84	9.78	9.82
7292	NYSE	NNY	Thu, May 27, 2021	9.76	9.82	9.76	9.78
7291	NYSE	NNY	Wed, May 26, 2021	9.81	9.81	9.76	9.79
7290	NYSE	NNY	Tue, May 25, 2021	9.79	9.83	9.74	9.77
7289	NYSE	NNY	Mon, May 24, 2021	9.75	9.77	9.72	9.75
7288	NYSE	NNY	Fri, May 21, 2021	9.75	9.78	9.69	9.70
7287	NYSE	NNY	Thu, May 20, 2021	9.72	9.77	9.71	9.71
7286	NYSE	NNY	Wed, May 19, 2021	9.73	9.73	9.67	9.70
7285	NYSE	NNY	Tue, May 18, 2021	9.73	9.76	9.70	9.70
7284	NYSE	NNY	Mon, May 17, 2021	9.75	9.76	9.72	9.73
7283	NYSE	NNY	Fri, May 14, 2021	9.70	9.74	9.68	9.73
7282	NYSE	NNY	Thu, May 13, 2021	9.66	9.69	9.65	9.66
7281	NYSE	NNY	Wed, May 12, 2021	9.80	9.80	9.65	9.62
7280	NYSE	NNY	Tue, May 11, 2021	9.78	9.81	9.74	9.79
7279	NYSE	NNY	Mon, May 10, 2021	9.83	9.83	9.77	9.80
7278	NYSE	NNY	Fri, May 7, 2021	9.77	9.82	9.73	9.77
7277	NYSE	NNY	Thu, May 6, 2021	9.72	9.74	9.68	9.73
7276	NYSE	NNY	Wed, May 5, 2021	9.70	9.70	9.63	9.68
7275	NYSE	NNY	Tue, May 4, 2021	9.63	9.68	9.62	9.68
7274	NYSE	NNY	Mon, May 3, 2021	9.69	9.69	9.62	9.62
7273	NYSE	NNY	Fri, Apr 30, 2021	9.65	9.68	9.65	9.67
7272	NYSE	NNY	Thu, Apr 29, 2021	9.68	9.68	9.63	9.67
7271	NYSE	NNY	Wed, Apr 28, 2021	9.71	9.72	9.66	9.68
7270	NYSE	NNY	Tue, Apr 27, 2021	9.72	9.76	9.68	9.69
7269	NYSE	NNY	Mon, Apr 26, 2021	9.76	9.79	9.74	9.74
7268	NYSE	NNY	Fri, Apr 23, 2021	9.80	9.81	9.74	9.75
7267	NYSE	NNY	Thu, Apr 22, 2021	9.79	9.79	9.73	9.76
7266	NYSE	NNY	Wed, Apr 21, 2021	9.81	9.81	9.75	9.75
7265	NYSE	NNY	Tue, Apr 20, 2021	9.79	9.81	9.75	9.77
7264	NYSE	NNY	Mon, Apr 19, 2021	9.83	9.83	9.78	9.79
7263	NYSE	NNY	Fri, Apr 16, 2021	9.79	9.81	9.77	9.78
7262	NYSE	NNY	Thu, Apr 15, 2021	9.82	9.85	9.78	9.78
7261	NYSE	NNY	Wed, Apr 14, 2021	9.78	9.83	9.78	9.79
7260	NYSE	NNY	Tue, Apr 13, 2021	9.84	9.86	9.78	9.79
7259	NYSE	NNY	Mon, Apr 12, 2021	9.83	9.83	9.72	9.83
7258	NYSE	NNY	Fri, Apr 9, 2021	9.84	9.84	9.76	9.77
7257	NYSE	NNY	Thu, Apr 8, 2021	9.81	9.92	9.78	9.80
7256	NYSE	NNY	Wed, Apr 7, 2021	9.82	9.82	9.81	9.79
7255	NYSE	NNY	Tue, Apr 6, 2021	9.82	9.82	9.79	9.82
7254	NYSE	NNY	Mon, Apr 5, 2021	9.78	9.86	9.78	9.79
7253	NYSE	NNY	Thu, Apr 1, 2021	9.81	9.81	9.72	9.77
7252	NYSE	NNY	Wed, Mar 31, 2021	9.73	9.78	9.73	9.76
7251	NYSE	NNY	Tue, Mar 30, 2021	9.67	9.73	9.65	9.73
7250	NYSE	NNY	Mon, Mar 29, 2021	9.67	9.67	9.66	9.67
7249	NYSE	NNY	Fri, Mar 26, 2021	9.67	9.67	9.65	9.67
7248	NYSE	NNY	Thu, Mar 25, 2021	9.65	9.66	9.62	9.65
7247	NYSE	NNY	Wed, Mar 24, 2021	9.64	9.66	9.62	9.63
7246	NYSE	NNY	Tue, Mar 23, 2021	9.67	9.67	9.59	9.61
7245	NYSE	NNY	Mon, Mar 22, 2021	9.59	9.66	9.59	9.64
7244	NYSE	NNY	Fri, Mar 19, 2021	9.62	9.65	9.51	9.59
7243	NYSE	NNY	Thu, Mar 18, 2021	9.66	9.66	9.55	9.60
7242	NYSE	NNY	Wed, Mar 17, 2021	9.69	9.69	9.60	9.66
7241	NYSE	NNY	Tue, Mar 16, 2021	9.68	9.70	9.63	9.69
7240	NYSE	NNY	Mon, Mar 15, 2021	9.61	9.67	9.61	9.66
7239	NYSE	NNY	Fri, Mar 12, 2021	9.62	9.66	9.58	9.60
7238	NYSE	NNY	Thu, Mar 11, 2021	9.65	9.70	9.60	9.62
7237	NYSE	NNY	Wed, Mar 10, 2021	9.61	9.65	9.60	9.65
7236	NYSE	NNY	Tue, Mar 9, 2021	9.60	9.60	9.53	9.59
7235	NYSE	NNY	Mon, Mar 8, 2021	9.51	9.57	9.51	9.52
7234	NYSE	NNY	Fri, Mar 5, 2021	9.55	9.55	9.49	9.50
7233	NYSE	NNY	Thu, Mar 4, 2021	9.61	9.66	9.50	9.51
7232	NYSE	NNY	Wed, Mar 3, 2021	9.65	9.65	9.60	9.60
7231	NYSE	NNY	Tue, Mar 2, 2021	9.63	9.66	9.60	9.66
7230	NYSE	NNY	Mon, Mar 1, 2021	9.67	9.68	9.59	9.60
7229	NYSE	NNY	Fri, Feb 26, 2021	9.66	9.79	9.59	9.63
7228	NYSE	NNY	Thu, Feb 25, 2021	9.69	9.73	9.45	9.58
7227	NYSE	NNY	Wed, Feb 24, 2021	9.68	9.74	9.68	9.68
7226	NYSE	NNY	Tue, Feb 23, 2021	9.78	9.78	9.68	9.71
7225	NYSE	NNY	Mon, Feb 22, 2021	9.85	9.89	9.57	9.82
7224	NYSE	NNY	Fri, Feb 19, 2021	9.86	9.88	9.84	9.85
7223	NYSE	NNY	Thu, Feb 18, 2021	9.91	9.91	9.86	9.87
7222	NYSE	NNY	Wed, Feb 17, 2021	9.96	10.00	9.90	9.90
7221	NYSE	NNY	Tue, Feb 16, 2021	9.98	9.99	9.92	9.95
7220	NYSE	NNY	Fri, Feb 12, 2021	10.01	10.02	9.97	9.99
7219	NYSE	NNY	Thu, Feb 11, 2021	9.98	10.04	9.97	10.02
7218	NYSE	NNY	Wed, Feb 10, 2021	9.95	10.04	9.90	10.01
7217	NYSE	NNY	Tue, Feb 9, 2021	9.97	10.01	9.94	9.94
7216	NYSE	NNY	Mon, Feb 8, 2021	10.00	10.04	9.98	10.00
7215	NYSE	NNY	Fri, Feb 5, 2021	10.01	10.05	9.98	10.00
7214	NYSE	NNY	Thu, Feb 4, 2021	9.98	10.03	9.97	10.03
7213	NYSE	NNY	Wed, Feb 3, 2021	10.07	10.08	9.97	9.98
7212	NYSE	NNY	Tue, Feb 2, 2021	10.06	10.09	10.05	10.08
7211	NYSE	NNY	Mon, Feb 1, 2021	10.15	10.16	10.08	10.08
7210	NYSE	NNY	Fri, Jan 29, 2021	10.09	10.09	10.05	10.06
7209	NYSE	NNY	Thu, Jan 28, 2021	10.06	10.11	10.05	10.09
7208	NYSE	NNY	Wed, Jan 27, 2021	10.03	10.05	10.01	10.01
7207	NYSE	NNY	Tue, Jan 26, 2021	10.06	10.06	10.03	10.03
7206	NYSE	NNY	Mon, Jan 25, 2021	10.08	10.08	10.00	10.06
7205	NYSE	NNY	Fri, Jan 22, 2021	10.06	10.15	10.06	10.08
7204	NYSE	NNY	Thu, Jan 21, 2021	10.05	10.11	10.00	10.03
7203	NYSE	NNY	Wed, Jan 20, 2021	10.04	10.07	10.02	10.02
7202	NYSE	NNY	Tue, Jan 19, 2021	10.00	10.06	10.00	10.04
7201	NYSE	NNY	Fri, Jan 15, 2021	10.00	10.09	10.00	10.04
7200	NYSE	NNY	Thu, Jan 14, 2021	10.05	10.11	10.00	10.02
7199	NYSE	NNY	Wed, Jan 13, 2021	10.08	10.13	10.05	10.08
7198	NYSE	NNY	Tue, Jan 12, 2021	10.07	10.08	10.02	10.04
7197	NYSE	NNY	Mon, Jan 11, 2021	10.03	10.04	10.01	10.02
7196	NYSE	NNY	Fri, Jan 8, 2021	10.00	10.03	9.98	10.02
7195	NYSE	NNY	Thu, Jan 7, 2021	10.00	10.00	9.94	10.00
7194	NYSE	NNY	Wed, Jan 6, 2021	10.03	10.05	9.96	9.98
7193	NYSE	NNY	Tue, Jan 5, 2021	9.96	10.06	9.96	10.05
7192	NYSE	NNY	Mon, Jan 4, 2021	9.93	10.05	9.93	10.01
7191	NYSE	NNY	Thu, Dec 31, 2020	10.31	10.31	9.89	9.97
7190	NYSE	NNY	Wed, Dec 30, 2020	10.15	10.22	10.12	10.15
7189	NYSE	NNY	Tue, Dec 29, 2020	10.13	10.15	10.11	10.12
7188	NYSE	NNY	Mon, Dec 28, 2020	10.13	10.16	10.06	10.07
7187	NYSE	NNY	Thu, Dec 24, 2020	10.13	10.16	10.13	10.16
7186	NYSE	NNY	Wed, Dec 23, 2020	10.05	10.16	10.05	10.15
7185	NYSE	NNY	Tue, Dec 22, 2020	10.06	10.06	10.01	10.02
7184	NYSE	NNY	Mon, Dec 21, 2020	10.05	10.11	9.99	10.10
7183	NYSE	NNY	Fri, Dec 18, 2020	10.05	10.05	10.01	10.04
7182	NYSE	NNY	Thu, Dec 17, 2020	10.08	10.11	9.99	10.00
7181	NYSE	NNY	Wed, Dec 16, 2020	10.18	10.26	9.97	9.98
7180	NYSE	NNY	Tue, Dec 15, 2020	10.15	10.16	10.15	10.16
7179	NYSE	NNY	Mon, Dec 14, 2020	10.14	10.16	10.12	10.15
7178	NYSE	NNY	Fri, Dec 11, 2020	10.08	10.16	10.08	10.09
7177	NYSE	NNY	Thu, Dec 10, 2020	10.07	10.16	10.03	10.05
7176	NYSE	NNY	Wed, Dec 9, 2020	10.09	10.13	10.04	10.04
7175	NYSE	NNY	Tue, Dec 8, 2020	10.02	10.10	10.02	10.09
7174	NYSE	NNY	Mon, Dec 7, 2020	10.30	10.30	9.92	10.00
7173	NYSE	NNY	Fri, Dec 4, 2020	10.33	10.50	10.24	10.24
7172	NYSE	NNY	Thu, Dec 3, 2020	10.32	10.40	10.24	10.33
7171	NYSE	NNY	Wed, Dec 2, 2020	10.19	10.85	10.14	10.23
7170	NYSE	NNY	Tue, Dec 1, 2020	10.21	10.21	10.09	10.19
7169	NYSE	NNY	Mon, Nov 30, 2020	10.10	10.15	10.04	10.15
7168	NYSE	NNY	Fri, Nov 27, 2020	10.04	10.07	10.04	10.07
7167	NYSE	NNY	Wed, Nov 25, 2020	9.92	10.02	9.92	9.99
7166	NYSE	NNY	Tue, Nov 24, 2020	9.95	9.95	9.88	9.89
7165	NYSE	NNY	Mon, Nov 23, 2020	9.97	9.97	9.85	9.92
7164	NYSE	NNY	Fri, Nov 20, 2020	9.95	10.00	9.92	9.92
7163	NYSE	NNY	Thu, Nov 19, 2020	10.06	10.06	9.94	9.95
7162	NYSE	NNY	Wed, Nov 18, 2020	9.82	10.00	9.82	9.99
7161	NYSE	NNY	Tue, Nov 17, 2020	9.98	9.99	9.81	9.81
7160	NYSE	NNY	Mon, Nov 16, 2020	9.94	9.97	9.89	9.92
7159	NYSE	NNY	Fri, Nov 13, 2020	9.94	9.97	9.91	9.91
7158	NYSE	NNY	Thu, Nov 12, 2020	9.98	10.03	9.88	9.93
7157	NYSE	NNY	Wed, Nov 11, 2020	10.10	10.10	10.00	9.97
7156	NYSE	NNY	Tue, Nov 10, 2020	10.07	10.09	10.00	10.01
7155	NYSE	NNY	Mon, Nov 9, 2020	10.16	10.16	10.04	10.07
7154	NYSE	NNY	Fri, Nov 6, 2020	10.10	10.14	10.10	10.14
7153	NYSE	NNY	Thu, Nov 5, 2020	10.14	10.14	10.10	10.10
7152	NYSE	NNY	Wed, Nov 4, 2020	10.23	10.23	10.11	10.11
7151	NYSE	NNY	Tue, Nov 3, 2020	10.15	10.21	10.07	10.16
7150	NYSE	NNY	Mon, Nov 2, 2020	10.16	10.29	10.03	10.14
7149	NYSE	NNY	Fri, Oct 30, 2020	10.05	10.10	9.96	9.96
7148	NYSE	NNY	Thu, Oct 29, 2020	10.07	10.10	9.93	9.95
7147	NYSE	NNY	Wed, Oct 28, 2020	9.99	9.99	9.87	9.87
7146	NYSE	NNY	Tue, Oct 27, 2020	10.03	10.15	9.92	9.92
7145	NYSE	NNY	Mon, Oct 26, 2020	10.17	10.19	9.93	9.96
7144	NYSE	NNY	Fri, Oct 23, 2020	10.17	10.20	10.08	10.18
7143	NYSE	NNY	Thu, Oct 22, 2020	10.11	10.17	10.06	10.17
7142	NYSE	NNY	Wed, Oct 21, 2020	10.02	10.11	10.01	10.11
7141	NYSE	NNY	Tue, Oct 20, 2020	9.98	10.07	9.98	10.06
7140	NYSE	NNY	Mon, Oct 19, 2020	9.93	10.00	9.93	9.98
7139	NYSE	NNY	Fri, Oct 16, 2020	9.95	9.99	9.95	9.98
7138	NYSE	NNY	Thu, Oct 15, 2020	10.02	10.02	9.92	9.92
7137	NYSE	NNY	Wed, Oct 14, 2020	9.92	10.00	9.92	9.98
7136	NYSE	NNY	Tue, Oct 13, 2020	10.00	10.00	9.95	9.92
7135	NYSE	NNY	Mon, Oct 12, 2020	10.00	10.00	9.96	9.99
7134	NYSE	NNY	Fri, Oct 9, 2020	10.07	10.10	9.96	9.96
7133	NYSE	NNY	Thu, Oct 8, 2020	10.01	10.13	10.01	10.07
7132	NYSE	NNY	Wed, Oct 7, 2020	10.08	10.08	9.98	9.98
7131	NYSE	NNY	Tue, Oct 6, 2020	10.05	10.10	10.05	10.05
7130	NYSE	NNY	Mon, Oct 5, 2020	10.20	10.20	10.00	10.05
7129	NYSE	NNY	Fri, Oct 2, 2020	9.93	10.04	9.93	9.97
7128	NYSE	NNY	Thu, Oct 1, 2020	10.20	10.20	9.88	9.95
7127	NYSE	NNY	Wed, Sep 30, 2020	10.04	10.10	10.03	10.10
7126	NYSE	NNY	Tue, Sep 29, 2020	10.18	10.18	10.00	10.00
7125	NYSE	NNY	Mon, Sep 28, 2020	10.35	10.35	10.13	10.13
7124	NYSE	NNY	Fri, Sep 25, 2020	10.17	10.40	10.15	10.40
7123	NYSE	NNY	Thu, Sep 24, 2020	9.94	10.16	9.94	10.16
7122	NYSE	NNY	Wed, Sep 23, 2020	9.95	9.95	9.91	9.92
7121	NYSE	NNY	Tue, Sep 22, 2020	9.90	9.96	9.90	9.90
7120	NYSE	NNY	Mon, Sep 21, 2020	9.87	9.90	9.85	9.88
7119	NYSE	NNY	Fri, Sep 18, 2020	9.86	9.88	9.84	9.86
7118	NYSE	NNY	Thu, Sep 17, 2020	9.95	9.97	9.82	9.83
7117	NYSE	NNY	Wed, Sep 16, 2020	9.98	10.04	9.92	9.94
7116	NYSE	NNY	Tue, Sep 15, 2020	9.96	10.04	9.96	9.96
7115	NYSE	NNY	Mon, Sep 14, 2020	10.03	10.15	9.98	10.00
7114	NYSE	NNY	Fri, Sep 11, 2020	10.01	10.04	9.99	9.99
7113	NYSE	NNY	Thu, Sep 10, 2020	10.48	10.65	9.93	9.94
7112	NYSE	NNY	Wed, Sep 9, 2020	10.04	10.14	10.04	10.11
7111	NYSE	NNY	Tue, Sep 8, 2020	10.26	10.26	9.98	9.98
7110	NYSE	NNY	Fri, Sep 4, 2020	10.21	10.25	10.14	10.15
7109	NYSE	NNY	Thu, Sep 3, 2020	10.25	10.29	10.13	10.19
7108	NYSE	NNY	Wed, Sep 2, 2020	10.63	10.64	10.19	10.22
7107	NYSE	NNY	Tue, Sep 1, 2020	10.42	10.95	10.15	10.63
7106	NYSE	NNY	Mon, Aug 31, 2020	10.47	10.50	10.34	10.35
7105	NYSE	NNY	Fri, Aug 28, 2020	10.36	10.53	10.36	10.52
7104	NYSE	NNY	Thu, Aug 27, 2020	10.19	10.36	10.19	10.36
7103	NYSE	NNY	Wed, Aug 26, 2020	10.17	10.23	10.15	10.23
7102	NYSE	NNY	Tue, Aug 25, 2020	10.16	10.26	10.07	10.17
7101	NYSE	NNY	Mon, Aug 24, 2020	10.22	10.22	10.16	10.16
7100	NYSE	NNY	Fri, Aug 21, 2020	10.19	10.22	10.13	10.14
7099	NYSE	NNY	Thu, Aug 20, 2020	9.87	10.23	9.84	10.23
7098	NYSE	NNY	Wed, Aug 19, 2020	9.89	9.89	9.82	9.83
7097	NYSE	NNY	Tue, Aug 18, 2020	10.03	10.04	9.79	9.81
7096	NYSE	NNY	Mon, Aug 17, 2020	10.16	10.16	9.99	10.05
7095	NYSE	NNY	Fri, Aug 14, 2020	10.19	10.22	10.16	10.16
7094	NYSE	NNY	Thu, Aug 13, 2020	10.26	10.72	10.16	10.17
7093	NYSE	NNY	Wed, Aug 12, 2020	10.39	10.40	10.27	10.26
7092	NYSE	NNY	Tue, Aug 11, 2020	10.35	10.39	10.28	10.39
7091	NYSE	NNY	Mon, Aug 10, 2020	10.16	10.36	10.16	10.30
7090	NYSE	NNY	Fri, Aug 7, 2020	10.15	10.17	10.15	10.16
7089	NYSE	NNY	Thu, Aug 6, 2020	10.14	10.23	10.14	10.16
7088	NYSE	NNY	Wed, Aug 5, 2020	10.14	10.19	10.14	10.15
7087	NYSE	NNY	Tue, Aug 4, 2020	10.23	10.23	10.14	10.15
7086	NYSE	NNY	Mon, Aug 3, 2020	10.24	10.24	10.15	10.16
7085	NYSE	NNY	Fri, Jul 31, 2020	10.11	10.17	10.03	10.17
7084	NYSE	NNY	Thu, Jul 30, 2020	10.07	10.12	10.05	10.12
7083	NYSE	NNY	Wed, Jul 29, 2020	10.01	10.05	10.00	10.05
7082	NYSE	NNY	Tue, Jul 28, 2020	10.02	10.06	9.99	9.99
7081	NYSE	NNY	Mon, Jul 27, 2020	9.97	10.08	9.97	10.03
7080	NYSE	NNY	Fri, Jul 24, 2020	9.95	9.99	9.95	9.99
7079	NYSE	NNY	Thu, Jul 23, 2020	9.97	10.00	9.93	9.96
7078	NYSE	NNY	Wed, Jul 22, 2020	9.96	10.00	9.91	9.99
7077	NYSE	NNY	Tue, Jul 21, 2020	9.95	10.00	9.95	9.97
7076	NYSE	NNY	Mon, Jul 20, 2020	10.06	10.10	9.94	9.95
7075	NYSE	NNY	Fri, Jul 17, 2020	10.09	10.11	10.04	10.04
7074	NYSE	NNY	Thu, Jul 16, 2020	10.05	10.11	9.97	10.10
7073	NYSE	NNY	Wed, Jul 15, 2020	9.96	10.03	9.94	10.02
7072	NYSE	NNY	Tue, Jul 14, 2020	9.95	9.99	9.86	9.98
7071	NYSE	NNY	Mon, Jul 13, 2020	9.91	10.04	9.91	9.93
7070	NYSE	NNY	Fri, Jul 10, 2020	9.82	9.92	9.82	9.90
7069	NYSE	NNY	Thu, Jul 9, 2020	9.80	9.85	9.80	9.84
7068	NYSE	NNY	Wed, Jul 8, 2020	9.81	9.86	9.80	9.81
7067	NYSE	NNY	Tue, Jul 7, 2020	9.78	9.81	9.77	9.80
7066	NYSE	NNY	Mon, Jul 6, 2020	9.71	9.79	9.71	9.77
7065	NYSE	NNY	Thu, Jul 2, 2020	9.72	9.80	9.66	9.70
7064	NYSE	NNY	Wed, Jul 1, 2020	9.72	9.76	9.67	9.69
7063	NYSE	NNY	Tue, Jun 30, 2020	9.60	9.97	9.59	9.70
7062	NYSE	NNY	Mon, Jun 29, 2020	9.57	9.62	9.54	9.59
7061	NYSE	NNY	Fri, Jun 26, 2020	9.61	9.61	9.50	9.53
7060	NYSE	NNY	Thu, Jun 25, 2020	9.69	9.70	9.60	9.63
7059	NYSE	NNY	Wed, Jun 24, 2020	9.61	9.65	9.56	9.61
7058	NYSE	NNY	Tue, Jun 23, 2020	9.59	9.66	9.58	9.65
7057	NYSE	NNY	Mon, Jun 22, 2020	9.58	9.60	9.55	9.60
7056	NYSE	NNY	Fri, Jun 19, 2020	9.52	9.57	9.50	9.57
7055	NYSE	NNY	Thu, Jun 18, 2020	9.52	9.58	9.45	9.51
7054	NYSE	NNY	Wed, Jun 17, 2020	9.53	9.63	9.51	9.52
7053	NYSE	NNY	Tue, Jun 16, 2020	9.46	9.56	9.46	9.51
7052	NYSE	NNY	Mon, Jun 15, 2020	9.48	9.48	9.43	9.43
7051	NYSE	NNY	Fri, Jun 12, 2020	9.53	9.53	9.46	9.48
7050	NYSE	NNY	Thu, Jun 11, 2020	9.61	9.61	9.47	9.44
7049	NYSE	NNY	Wed, Jun 10, 2020	9.61	9.63	9.57	9.62
7048	NYSE	NNY	Tue, Jun 9, 2020	9.51	9.66	9.51	9.63
7047	NYSE	NNY	Mon, Jun 8, 2020	9.80	9.82	9.51	9.52
7046	NYSE	NNY	Fri, Jun 5, 2020	9.62	9.62	9.53	9.60
7045	NYSE	NNY	Thu, Jun 4, 2020	9.58	9.60	9.54	9.54
7044	NYSE	NNY	Wed, Jun 3, 2020	9.64	9.73	9.54	9.55
7043	NYSE	NNY	Tue, Jun 2, 2020	9.60	9.74	9.56	9.57
7042	NYSE	NNY	Mon, Jun 1, 2020	9.56	9.80	9.53	9.54
7041	NYSE	NNY	Fri, May 29, 2020	9.46	9.53	9.46	9.50
7040	NYSE	NNY	Thu, May 28, 2020	9.33	9.94	9.31	9.45
7039	NYSE	NNY	Wed, May 27, 2020	9.26	9.31	9.26	9.30
7038	NYSE	NNY	Tue, May 26, 2020	9.25	9.27	9.24	9.25
7037	NYSE	NNY	Fri, May 22, 2020	9.17	9.23	9.17	9.23
7036	NYSE	NNY	Thu, May 21, 2020	9.17	9.20	9.14	9.16
7035	NYSE	NNY	Wed, May 20, 2020	9.14	9.17	9.11	9.17
7034	NYSE	NNY	Tue, May 19, 2020	9.09	9.15	9.08	9.13
7033	NYSE	NNY	Mon, May 18, 2020	9.09	9.13	9.08	9.08
7032	NYSE	NNY	Fri, May 15, 2020	9.08	9.10	9.08	9.09
7031	NYSE	NNY	Thu, May 14, 2020	9.16	9.16	9.05	9.08
7030	NYSE	NNY	Wed, May 13, 2020	9.20	9.24	9.13	9.14
7029	NYSE	NNY	Tue, May 12, 2020	9.22	9.22	9.19	9.22
7028	NYSE	NNY	Mon, May 11, 2020	9.14	9.23	9.13	9.18
7027	NYSE	NNY	Fri, May 8, 2020	9.11	9.13	9.10	9.13
7026	NYSE	NNY	Thu, May 7, 2020	9.12	9.13	9.07	9.09
7025	NYSE	NNY	Wed, May 6, 2020	9.05	9.11	9.05	9.06
7024	NYSE	NNY	Tue, May 5, 2020	9.07	9.11	9.05	9.05
7023	NYSE	NNY	Mon, May 4, 2020	9.09	9.09	9.00	9.06
7022	NYSE	NNY	Fri, May 1, 2020	9.03	9.08	8.94	9.04
7021	NYSE	NNY	Thu, Apr 30, 2020	9.01	9.08	9.01	9.05
7020	NYSE	NNY	Wed, Apr 29, 2020	8.96	9.06	8.95	9.01
7019	NYSE	NNY	Tue, Apr 28, 2020	8.90	8.94	8.88	8.92
7018	NYSE	NNY	Mon, Apr 27, 2020	9.04	9.07	8.80	8.81
7017	NYSE	NNY	Fri, Apr 24, 2020	9.12	9.13	9.03	9.08
7016	NYSE	NNY	Thu, Apr 23, 2020	9.23	9.29	9.10	9.11
7015	NYSE	NNY	Wed, Apr 22, 2020	9.29	9.31	9.22	9.24
7014	NYSE	NNY	Tue, Apr 21, 2020	9.33	9.42	9.27	9.29
7013	NYSE	NNY	Mon, Apr 20, 2020	9.40	9.44	9.38	9.38
7012	NYSE	NNY	Fri, Apr 17, 2020	9.47	9.48	9.41	9.44
7011	NYSE	NNY	Thu, Apr 16, 2020	9.46	9.50	9.40	9.49
7010	NYSE	NNY	Wed, Apr 15, 2020	9.41	9.45	9.38	9.45
7009	NYSE	NNY	Tue, Apr 14, 2020	9.36	9.44	9.35	9.44
7008	NYSE	NNY	Mon, Apr 13, 2020	9.44	9.50	9.27	9.32
7007	NYSE	NNY	Thu, Apr 9, 2020	9.46	9.46	9.22	9.38
7006	NYSE	NNY	Wed, Apr 8, 2020	9.25	9.39	9.19	9.23
7005	NYSE	NNY	Tue, Apr 7, 2020	9.24	9.37	9.22	9.26
7004	NYSE	NNY	Mon, Apr 6, 2020	9.04	9.20	9.04	9.13
7003	NYSE	NNY	Fri, Apr 3, 2020	9.11	9.11	8.93	8.93
7002	NYSE	NNY	Thu, Apr 2, 2020	9.10	9.17	9.02	9.09
7001	NYSE	NNY	Wed, Apr 1, 2020	9.47	9.47	9.08	9.21
7000	NYSE	NNY	Tue, Mar 31, 2020	9.41	9.50	9.34	9.45
6999	NYSE	NNY	Mon, Mar 30, 2020	9.21	9.44	9.21	9.39
6998	NYSE	NNY	Fri, Mar 27, 2020	9.26	9.40	9.15	9.25
6997	NYSE	NNY	Thu, Mar 26, 2020	9.35	9.61	9.13	9.37
6996	NYSE	NNY	Wed, Mar 25, 2020	8.85	9.47	8.85	9.28
6995	NYSE	NNY	Tue, Mar 24, 2020	8.92	9.25	8.70	9.04
6994	NYSE	NNY	Mon, Mar 23, 2020	8.57	9.03	8.26	8.89
6993	NYSE	NNY	Fri, Mar 20, 2020	8.57	9.29	8.56	8.58
6992	NYSE	NNY	Thu, Mar 19, 2020	8.51	9.23	8.51	9.01
6991	NYSE	NNY	Wed, Mar 18, 2020	9.33	9.33	8.62	8.73
6990	NYSE	NNY	Tue, Mar 17, 2020	9.17	9.53	9.17	9.50
6989	NYSE	NNY	Mon, Mar 16, 2020	9.26	9.93	9.05	9.11
6988	NYSE	NNY	Fri, Mar 13, 2020	9.45	9.75	9.45	9.58
6987	NYSE	NNY	Thu, Mar 12, 2020	9.75	9.75	9.31	9.32
6986	NYSE	NNY	Wed, Mar 11, 2020	10.08	10.08	9.81	9.81
6985	NYSE	NNY	Tue, Mar 10, 2020	10.09	10.14	9.92	10.09
6984	NYSE	NNY	Mon, Mar 9, 2020	10.30	10.30	9.12	10.10
6983	NYSE	NNY	Fri, Mar 6, 2020	10.38	10.40	10.31	10.32
6982	NYSE	NNY	Thu, Mar 5, 2020	10.42	10.47	10.38	10.39
6981	NYSE	NNY	Wed, Mar 4, 2020	10.50	10.53	10.42	10.43
6980	NYSE	NNY	Tue, Mar 3, 2020	10.48	10.60	10.45	10.50
6979	NYSE	NNY	Mon, Mar 2, 2020	10.42	10.49	10.35	10.47
6978	NYSE	NNY	Fri, Feb 28, 2020	10.40	10.44	10.08	10.36
6977	NYSE	NNY	Thu, Feb 27, 2020	10.62	10.71	10.62	10.63
6976	NYSE	NNY	Wed, Feb 26, 2020	10.74	10.74	10.63	10.63
6975	NYSE	NNY	Tue, Feb 25, 2020	10.67	10.76	10.67	10.70
6974	NYSE	NNY	Mon, Feb 24, 2020	10.75	10.75	10.66	10.67
6973	NYSE	NNY	Fri, Feb 21, 2020	10.68	10.76	10.68	10.75
6972	NYSE	NNY	Thu, Feb 20, 2020	10.70	10.72	10.65	10.72
6971	NYSE	NNY	Wed, Feb 19, 2020	10.67	10.70	10.65	10.66
6970	NYSE	NNY	Tue, Feb 18, 2020	10.72	10.72	10.61	10.62
6969	NYSE	NNY	Fri, Feb 14, 2020	10.64	10.65	10.55	10.65
6968	NYSE	NNY	Thu, Feb 13, 2020	10.60	10.62	10.52	10.57
6967	NYSE	NNY	Wed, Feb 12, 2020	10.61	10.62	10.51	10.57
6966	NYSE	NNY	Tue, Feb 11, 2020	10.55	10.60	10.54	10.60
6965	NYSE	NNY	Mon, Feb 10, 2020	10.50	10.55	10.50	10.51
6964	NYSE	NNY	Fri, Feb 7, 2020	10.43	10.50	10.42	10.49
6963	NYSE	NNY	Thu, Feb 6, 2020	10.36	10.39	10.33	10.35
6962	NYSE	NNY	Wed, Feb 5, 2020	10.34	10.39	10.30	10.39
6961	NYSE	NNY	Tue, Feb 4, 2020	10.39	10.39	10.33	10.34
6960	NYSE	NNY	Mon, Feb 3, 2020	10.40	10.41	10.35	10.40
6959	NYSE	NNY	Fri, Jan 31, 2020	10.37	10.41	10.33	10.41
6958	NYSE	NNY	Thu, Jan 30, 2020	10.34	10.36	10.31	10.31
6957	NYSE	NNY	Wed, Jan 29, 2020	10.41	10.41	10.29	10.33
6956	NYSE	NNY	Tue, Jan 28, 2020	10.31	10.39	10.30	10.39
6955	NYSE	NNY	Mon, Jan 27, 2020	10.28	10.33	10.28	10.33
6954	NYSE	NNY	Fri, Jan 24, 2020	10.30	10.31	10.23	10.23
6953	NYSE	NNY	Thu, Jan 23, 2020	10.29	10.34	10.26	10.30
6952	NYSE	NNY	Wed, Jan 22, 2020	10.24	10.29	10.21	10.21
6951	NYSE	NNY	Tue, Jan 21, 2020	10.20	10.28	10.20	10.21
6950	NYSE	NNY	Fri, Jan 17, 2020	10.26	10.27	10.22	10.23
6949	NYSE	NNY	Thu, Jan 16, 2020	10.20	10.29	10.20	10.26
6948	NYSE	NNY	Wed, Jan 15, 2020	10.22	10.25	10.19	10.20
6947	NYSE	NNY	Tue, Jan 14, 2020	10.14	10.27	10.14	10.25
6946	NYSE	NNY	Mon, Jan 13, 2020	10.22	10.26	10.16	10.13
6945	NYSE	NNY	Fri, Jan 10, 2020	10.33	10.35	10.21	10.21
6944	NYSE	NNY	Thu, Jan 9, 2020	10.45	10.45	10.25	10.27
6943	NYSE	NNY	Wed, Jan 8, 2020	10.40	10.48	10.34	10.45
6942	NYSE	NNY	Tue, Jan 7, 2020	10.48	10.48	10.34	10.34
6941	NYSE	NNY	Mon, Jan 6, 2020	10.49	10.51	10.46	10.46
6940	NYSE	NNY	Fri, Jan 3, 2020	10.49	10.50	10.44	10.45
6939	NYSE	NNY	Thu, Jan 2, 2020	10.49	10.50	10.45	10.49
6938	NYSE	NNY	Tue, Dec 31, 2019	10.48	10.49	10.41	10.48
6937	NYSE	NNY	Mon, Dec 30, 2019	10.50	10.50	10.34	10.43
6936	NYSE	NNY	Fri, Dec 27, 2019	10.54	10.54	10.47	10.54
6935	NYSE	NNY	Thu, Dec 26, 2019	10.51	10.51	10.45	10.50
6934	NYSE	NNY	Tue, Dec 24, 2019	10.46	10.48	10.46	10.48
6933	NYSE	NNY	Mon, Dec 23, 2019	10.46	10.51	10.40	10.41
6932	NYSE	NNY	Fri, Dec 20, 2019	10.44	10.53	10.41	10.46
6931	NYSE	NNY	Thu, Dec 19, 2019	10.53	10.53	10.42	10.47
6930	NYSE	NNY	Wed, Dec 18, 2019	10.48	10.51	10.47	10.51
6929	NYSE	NNY	Tue, Dec 17, 2019	10.44	10.48	10.37	10.46
6928	NYSE	NNY	Mon, Dec 16, 2019	10.39	10.44	10.35	10.39
6927	NYSE	NNY	Fri, Dec 13, 2019	10.27	10.55	10.27	10.44
6926	NYSE	NNY	Thu, Dec 12, 2019	10.25	10.31	10.21	10.26
6925	NYSE	NNY	Wed, Dec 11, 2019	10.42	10.44	10.33	10.30
6924	NYSE	NNY	Tue, Dec 10, 2019	10.50	10.50	10.35	10.44
6923	NYSE	NNY	Mon, Dec 9, 2019	10.54	10.54	10.50	10.53
6922	NYSE	NNY	Fri, Dec 6, 2019	10.51	10.51	10.43	10.48
6921	NYSE	NNY	Thu, Dec 5, 2019	10.39	10.55	10.30	10.55
6920	NYSE	NNY	Wed, Dec 4, 2019	10.38	10.40	10.25	10.40
6919	NYSE	NNY	Tue, Dec 3, 2019	10.25	10.34	10.19	10.30
6918	NYSE	NNY	Mon, Dec 2, 2019	10.14	10.18	10.10	10.18
6917	NYSE	NNY	Fri, Nov 29, 2019	10.13	10.15	10.12	10.13
6916	NYSE	NNY	Wed, Nov 27, 2019	10.12	10.15	10.07	10.07
6915	NYSE	NNY	Tue, Nov 26, 2019	10.11	10.15	10.08	10.08
6914	NYSE	NNY	Mon, Nov 25, 2019	10.23	10.31	10.11	10.11
6913	NYSE	NNY	Fri, Nov 22, 2019	10.33	10.33	10.21	10.21
6912	NYSE	NNY	Thu, Nov 21, 2019	10.25	10.32	10.22	10.32
6911	NYSE	NNY	Wed, Nov 20, 2019	10.27	10.27	10.20	10.22
6910	NYSE	NNY	Tue, Nov 19, 2019	10.23	10.26	10.20	10.22
6909	NYSE	NNY	Mon, Nov 18, 2019	10.22	10.27	10.15	10.18
6908	NYSE	NNY	Fri, Nov 15, 2019	10.31	10.31	10.22	10.23
6907	NYSE	NNY	Thu, Nov 14, 2019	10.45	10.53	10.23	10.24
6906	NYSE	NNY	Wed, Nov 13, 2019	10.47	10.52	10.40	10.39
6905	NYSE	NNY	Tue, Nov 12, 2019	10.46	10.46	10.41	10.41
6904	NYSE	NNY	Mon, Nov 11, 2019	10.50	10.54	10.46	10.53
6903	NYSE	NNY	Fri, Nov 8, 2019	10.48	10.50	10.45	10.45
6902	NYSE	NNY	Thu, Nov 7, 2019	10.50	10.50	10.42	10.48
6901	NYSE	NNY	Wed, Nov 6, 2019	10.50	10.63	10.45	10.55
6900	NYSE	NNY	Tue, Nov 5, 2019	10.37	10.46	10.37	10.44
6899	NYSE	NNY	Mon, Nov 4, 2019	10.48	10.48	10.26	10.39
6898	NYSE	NNY	Fri, Nov 1, 2019	10.43	10.46	10.42	10.46
6897	NYSE	NNY	Thu, Oct 31, 2019	10.38	10.40	10.32	10.36
6896	NYSE	NNY	Wed, Oct 30, 2019	10.37	10.39	10.34	10.38
6895	NYSE	NNY	Tue, Oct 29, 2019	10.31	10.31	10.31	10.31
6894	NYSE	NNY	Mon, Oct 28, 2019	10.37	10.37	10.32	10.33
6893	NYSE	NNY	Fri, Oct 25, 2019	10.34	10.38	10.32	10.37
6892	NYSE	NNY	Thu, Oct 24, 2019	10.33	10.37	10.27	10.35
6891	NYSE	NNY	Wed, Oct 23, 2019	10.21	10.31	10.21	10.31
6890	NYSE	NNY	Tue, Oct 22, 2019	10.16	10.20	10.16	10.19
6889	NYSE	NNY	Mon, Oct 21, 2019	10.23	10.23	10.15	10.16
6888	NYSE	NNY	Fri, Oct 18, 2019	10.24	10.24	10.22	10.24
6887	NYSE	NNY	Thu, Oct 17, 2019	10.21	10.25	10.21	10.25
6886	NYSE	NNY	Wed, Oct 16, 2019	10.25	10.25	10.22	10.22
6885	NYSE	NNY	Tue, Oct 15, 2019	10.25	10.30	10.25	10.25
6884	NYSE	NNY	Mon, Oct 14, 2019	10.28	10.35	10.26	10.28
6883	NYSE	NNY	Fri, Oct 11, 2019	10.27	10.29	10.27	10.28
6882	NYSE	NNY	Thu, Oct 10, 2019	10.30	10.32	10.27	10.26
6881	NYSE	NNY	Wed, Oct 9, 2019	10.38	10.43	10.26	10.26
6880	NYSE	NNY	Tue, Oct 8, 2019	10.38	10.39	10.35	10.38
6879	NYSE	NNY	Mon, Oct 7, 2019	10.35	10.42	10.34	10.34
6878	NYSE	NNY	Fri, Oct 4, 2019	10.28	10.37	10.25	10.36
6877	NYSE	NNY	Thu, Oct 3, 2019	10.20	10.30	10.20	10.25
6876	NYSE	NNY	Wed, Oct 2, 2019	10.20	10.23	10.20	10.22
6875	NYSE	NNY	Tue, Oct 1, 2019	10.15	10.26	10.12	10.26
6874	NYSE	NNY	Mon, Sep 30, 2019	10.13	10.17	10.09	10.17
6873	NYSE	NNY	Fri, Sep 27, 2019	10.14	10.16	10.10	10.14
6872	NYSE	NNY	Thu, Sep 26, 2019	10.27	10.32	10.11	10.12
6871	NYSE	NNY	Wed, Sep 25, 2019	10.36	10.40	10.28	10.28
6870	NYSE	NNY	Tue, Sep 24, 2019	10.25	10.45	10.23	10.37
6869	NYSE	NNY	Mon, Sep 23, 2019	10.16	10.25	10.16	10.22
6868	NYSE	NNY	Fri, Sep 20, 2019	10.12	10.16	10.10	10.14
6867	NYSE	NNY	Thu, Sep 19, 2019	10.07	10.12	10.07	10.08
6866	NYSE	NNY	Wed, Sep 18, 2019	10.10	10.14	10.06	10.07
6865	NYSE	NNY	Tue, Sep 17, 2019	10.16	10.23	10.06	10.09
6864	NYSE	NNY	Mon, Sep 16, 2019	10.19	10.26	10.15	10.15
6863	NYSE	NNY	Fri, Sep 13, 2019	10.32	10.33	10.17	10.20
6862	NYSE	NNY	Thu, Sep 12, 2019	10.37	10.41	10.35	10.35
6861	NYSE	NNY	Wed, Sep 11, 2019	10.41	10.42	10.35	10.38
6860	NYSE	NNY	Tue, Sep 10, 2019	10.41	10.45	10.41	10.41
6859	NYSE	NNY	Mon, Sep 9, 2019	10.31	10.43	10.31	10.40
6858	NYSE	NNY	Fri, Sep 6, 2019	10.37	10.37	10.30	10.30
6857	NYSE	NNY	Thu, Sep 5, 2019	10.40	10.40	10.31	10.32
6856	NYSE	NNY	Wed, Sep 4, 2019	10.40	10.40	10.37	10.39
6855	NYSE	NNY	Tue, Sep 3, 2019	10.40	10.42	10.35	10.40
6854	NYSE	NNY	Fri, Aug 30, 2019	10.40	10.40	10.33	10.33
6853	NYSE	NNY	Thu, Aug 29, 2019	10.45	10.45	10.37	10.40
6852	NYSE	NNY	Wed, Aug 28, 2019	10.40	10.45	10.40	10.40
6851	NYSE	NNY	Tue, Aug 27, 2019	10.43	10.43	10.39	10.43
6850	NYSE	NNY	Mon, Aug 26, 2019	10.30	10.45	10.30	10.40
6849	NYSE	NNY	Fri, Aug 23, 2019	10.34	10.34	10.29	10.29
6848	NYSE	NNY	Thu, Aug 22, 2019	10.39	10.39	10.31	10.31
6847	NYSE	NNY	Wed, Aug 21, 2019	10.40	10.40	10.28	10.39
6846	NYSE	NNY	Tue, Aug 20, 2019	10.40	10.41	10.39	10.40
6845	NYSE	NNY	Mon, Aug 19, 2019	10.34	10.45	10.34	10.38
6844	NYSE	NNY	Fri, Aug 16, 2019	10.36	10.42	10.28	10.28
6843	NYSE	NNY	Thu, Aug 15, 2019	10.38	10.41	10.34	10.37
6842	NYSE	NNY	Wed, Aug 14, 2019	10.29	10.38	10.09	10.36
6841	NYSE	NNY	Tue, Aug 13, 2019	10.22	10.28	10.19	10.21
6840	NYSE	NNY	Mon, Aug 12, 2019	10.21	10.28	10.11	10.23
6839	NYSE	NNY	Fri, Aug 9, 2019	10.25	10.25	10.17	10.17
6838	NYSE	NNY	Thu, Aug 8, 2019	10.20	10.25	10.14	10.23
6837	NYSE	NNY	Wed, Aug 7, 2019	10.19	10.28	10.10	10.19
6836	NYSE	NNY	Tue, Aug 6, 2019	10.22	10.23	10.14	10.19
6835	NYSE	NNY	Mon, Aug 5, 2019	10.30	10.42	10.13	10.15
6834	NYSE	NNY	Fri, Aug 2, 2019	10.25	10.36	10.24	10.27
6833	NYSE	NNY	Thu, Aug 1, 2019	10.29	10.30	10.20	10.24
6832	NYSE	NNY	Wed, Jul 31, 2019	10.30	10.33	10.24	10.24
6831	NYSE	NNY	Tue, Jul 30, 2019	10.11	10.32	10.11	10.32
6830	NYSE	NNY	Mon, Jul 29, 2019	10.11	10.19	10.09	10.09
6829	NYSE	NNY	Fri, Jul 26, 2019	10.02	10.18	10.02	10.15
6828	NYSE	NNY	Thu, Jul 25, 2019	9.99	10.03	9.97	10.00
6827	NYSE	NNY	Wed, Jul 24, 2019	10.01	10.09	10.01	10.08
6826	NYSE	NNY	Tue, Jul 23, 2019	10.04	10.09	10.01	10.02
6825	NYSE	NNY	Mon, Jul 22, 2019	10.05	10.07	10.03	10.05
6824	NYSE	NNY	Fri, Jul 19, 2019	10.06	10.11	10.06	10.09
6823	NYSE	NNY	Thu, Jul 18, 2019	10.08	10.09	10.02	10.04
6822	NYSE	NNY	Wed, Jul 17, 2019	10.07	10.10	10.04	10.08
6821	NYSE	NNY	Tue, Jul 16, 2019	10.05	10.13	10.04	10.05
6820	NYSE	NNY	Mon, Jul 15, 2019	10.10	10.12	10.03	10.05
6819	NYSE	NNY	Fri, Jul 12, 2019	10.10	10.14	9.99	10.13
6818	NYSE	NNY	Thu, Jul 11, 2019	10.11	10.14	10.11	10.11
6817	NYSE	NNY	Wed, Jul 10, 2019	10.10	10.14	10.07	10.11
6816	NYSE	NNY	Tue, Jul 9, 2019	10.01	10.10	10.01	10.10
6815	NYSE	NNY	Mon, Jul 8, 2019	9.95	10.05	9.95	10.01
6814	NYSE	NNY	Fri, Jul 5, 2019	9.98	9.98	9.94	9.94
6813	NYSE	NNY	Wed, Jul 3, 2019	10.00	10.06	9.99	10.00
6812	NYSE	NNY	Tue, Jul 2, 2019	9.98	10.00	9.96	10.00
6811	NYSE	NNY	Mon, Jul 1, 2019	10.01	10.07	9.93	9.93
6810	NYSE	NNY	Fri, Jun 28, 2019	9.99	10.00	9.96	9.96
6809	NYSE	NNY	Thu, Jun 27, 2019	10.04	10.10	10.00	10.00
6808	NYSE	NNY	Wed, Jun 26, 2019	10.01	10.07	9.99	10.02
6807	NYSE	NNY	Tue, Jun 25, 2019	9.95	10.07	9.91	10.02
6806	NYSE	NNY	Mon, Jun 24, 2019	9.95	9.95	9.92	9.95
6805	NYSE	NNY	Fri, Jun 21, 2019	9.90	9.92	9.86	9.90
6804	NYSE	NNY	Thu, Jun 20, 2019	9.91	9.96	9.84	9.88
6803	NYSE	NNY	Wed, Jun 19, 2019	9.91	9.94	9.89	9.90
6802	NYSE	NNY	Tue, Jun 18, 2019	9.94	10.01	9.90	9.90
6801	NYSE	NNY	Mon, Jun 17, 2019	9.98	10.00	9.94	9.94
6800	NYSE	NNY	Fri, Jun 14, 2019	9.95	10.01	9.93	9.97
6799	NYSE	NNY	Thu, Jun 13, 2019	9.90	9.94	9.87	9.94
6798	NYSE	NNY	Wed, Jun 12, 2019	9.92	9.95	9.89	9.87
6797	NYSE	NNY	Tue, Jun 11, 2019	10.00	10.02	9.91	9.93
6796	NYSE	NNY	Mon, Jun 10, 2019	10.00	10.02	9.97	10.00
6795	NYSE	NNY	Fri, Jun 7, 2019	9.99	10.04	9.96	10.00
6794	NYSE	NNY	Thu, Jun 6, 2019	10.00	10.06	9.95	9.96
6793	NYSE	NNY	Wed, Jun 5, 2019	9.99	10.06	9.96	9.97
6792	NYSE	NNY	Tue, Jun 4, 2019	10.08	10.10	9.97	10.02
6791	NYSE	NNY	Mon, Jun 3, 2019	10.08	10.13	10.02	10.10
6790	NYSE	NNY	Fri, May 31, 2019	10.07	10.11	10.06	10.09
6789	NYSE	NNY	Thu, May 30, 2019	10.08	10.08	10.05	10.08
6788	NYSE	NNY	Wed, May 29, 2019	10.06	10.09	10.01	10.05
6787	NYSE	NNY	Tue, May 28, 2019	10.07	10.09	9.96	10.04
6786	NYSE	NNY	Fri, May 24, 2019	10.01	10.06	10.01	10.02
6785	NYSE	NNY	Thu, May 23, 2019	9.99	10.09	9.99	10.01
6784	NYSE	NNY	Wed, May 22, 2019	10.08	10.09	10.00	10.00
6783	NYSE	NNY	Tue, May 21, 2019	10.09	10.13	10.05	10.05
6782	NYSE	NNY	Mon, May 20, 2019	10.14	10.14	10.08	10.08
6781	NYSE	NNY	Fri, May 17, 2019	10.10	10.14	10.06	10.13
6780	NYSE	NNY	Thu, May 16, 2019	10.05	10.10	9.98	10.07
6779	NYSE	NNY	Wed, May 15, 2019	10.05	10.08	10.00	10.05
6778	NYSE	NNY	Tue, May 14, 2019	9.87	10.05	9.87	10.04
6777	NYSE	NNY	Mon, May 13, 2019	9.92	9.96	9.92	9.92
6776	NYSE	NNY	Fri, May 10, 2019	9.96	9.97	9.90	9.91
6775	NYSE	NNY	Thu, May 9, 2019	9.97	9.97	9.92	9.96
6774	NYSE	NNY	Wed, May 8, 2019	9.95	9.95	9.84	9.94
6773	NYSE	NNY	Tue, May 7, 2019	9.93	9.98	9.93	9.96
6772	NYSE	NNY	Mon, May 6, 2019	9.87	9.96	9.87	9.94
6771	NYSE	NNY	Fri, May 3, 2019	9.85	9.91	9.85	9.90
6770	NYSE	NNY	Thu, May 2, 2019	9.93	9.94	9.83	9.83
6769	NYSE	NNY	Wed, May 1, 2019	9.94	9.97	9.88	9.93
6768	NYSE	NNY	Tue, Apr 30, 2019	9.86	9.95	9.85	9.94
6767	NYSE	NNY	Mon, Apr 29, 2019	9.81	9.90	9.77	9.84
6766	NYSE	NNY	Fri, Apr 26, 2019	9.85	9.88	9.82	9.83
6765	NYSE	NNY	Thu, Apr 25, 2019	9.85	9.85	9.81	9.81
6764	NYSE	NNY	Wed, Apr 24, 2019	9.87	9.88	9.77	9.80
6763	NYSE	NNY	Tue, Apr 23, 2019	9.81	9.86	9.78	9.83
6762	NYSE	NNY	Mon, Apr 22, 2019	9.84	9.86	9.80	9.80
6761	NYSE	NNY	Thu, Apr 18, 2019	9.90	9.90	9.79	9.79
6760	NYSE	NNY	Wed, Apr 17, 2019	9.83	10.00	9.80	9.91
6759	NYSE	NNY	Tue, Apr 16, 2019	9.85	9.86	9.81	9.81
6758	NYSE	NNY	Mon, Apr 15, 2019	9.87	9.91	9.86	9.87
6757	NYSE	NNY	Fri, Apr 12, 2019	10.00	10.03	9.89	9.97
6756	NYSE	NNY	Thu, Apr 11, 2019	10.12	10.12	9.98	9.96
6755	NYSE	NNY	Wed, Apr 10, 2019	10.04	10.07	9.97	9.99
6754	NYSE	NNY	Tue, Apr 9, 2019	10.13	10.16	9.96	9.99
6753	NYSE	NNY	Mon, Apr 8, 2019	10.02	10.12	9.98	10.08
6752	NYSE	NNY	Fri, Apr 5, 2019	9.96	10.03	9.96	10.03
6751	NYSE	NNY	Thu, Apr 4, 2019	10.08	10.09	9.90	9.96
6750	NYSE	NNY	Wed, Apr 3, 2019	10.07	10.09	10.03	10.07
6749	NYSE	NNY	Tue, Apr 2, 2019	10.08	10.10	10.04	10.07
6748	NYSE	NNY	Mon, Apr 1, 2019	10.06	10.06	10.04	10.06
6747	NYSE	NNY	Fri, Mar 29, 2019	10.03	10.05	9.97	10.01
6746	NYSE	NNY	Thu, Mar 28, 2019	10.15	10.15	10.00	10.04
6745	NYSE	NNY	Wed, Mar 27, 2019	10.16	10.25	10.00	10.12
6744	NYSE	NNY	Tue, Mar 26, 2019	10.08	10.16	9.95	10.16
6743	NYSE	NNY	Mon, Mar 25, 2019	9.84	10.07	9.84	10.07
6742	NYSE	NNY	Fri, Mar 22, 2019	9.91	9.92	9.86	9.87
6741	NYSE	NNY	Thu, Mar 21, 2019	9.75	10.02	9.75	9.95
6740	NYSE	NNY	Wed, Mar 20, 2019	9.71	9.79	9.70	9.79
6739	NYSE	NNY	Tue, Mar 19, 2019	9.69	9.76	9.67	9.76
6738	NYSE	NNY	Mon, Mar 18, 2019	9.66	9.73	9.66	9.71
6737	NYSE	NNY	Fri, Mar 15, 2019	9.72	9.75	9.66	9.66
6736	NYSE	NNY	Thu, Mar 14, 2019	9.69	9.75	9.68	9.75
6735	NYSE	NNY	Wed, Mar 13, 2019	9.82	9.82	9.68	9.69
6734	NYSE	NNY	Tue, Mar 12, 2019	9.92	9.96	9.74	9.80
6733	NYSE	NNY	Mon, Mar 11, 2019	9.80	9.94	9.80	9.91
6732	NYSE	NNY	Fri, Mar 8, 2019	9.77	9.95	9.76	9.82
6731	NYSE	NNY	Thu, Mar 7, 2019	9.98	9.98	9.73	9.74
6730	NYSE	NNY	Wed, Mar 6, 2019	9.73	9.98	9.73	9.90
6729	NYSE	NNY	Tue, Mar 5, 2019	9.69	9.73	9.69	9.73
6728	NYSE	NNY	Mon, Mar 4, 2019	9.74	9.82	9.71	9.73
6727	NYSE	NNY	Fri, Mar 1, 2019	9.70	9.70	9.65	9.70
6726	NYSE	NNY	Thu, Feb 28, 2019	9.74	9.74	9.67	9.67
6725	NYSE	NNY	Wed, Feb 27, 2019	9.75	9.77	9.70	9.77
6724	NYSE	NNY	Tue, Feb 26, 2019	9.67	9.75	9.62	9.75
6723	NYSE	NNY	Mon, Feb 25, 2019	9.74	9.74	9.61	9.62
6722	NYSE	NNY	Fri, Feb 22, 2019	9.70	9.74	9.66	9.72
6721	NYSE	NNY	Thu, Feb 21, 2019	9.55	9.69	9.55	9.69
6720	NYSE	NNY	Wed, Feb 20, 2019	9.50	9.62	9.50	9.58
6719	NYSE	NNY	Tue, Feb 19, 2019	9.54	9.60	9.54	9.60
6718	NYSE	NNY	Fri, Feb 15, 2019	9.54	9.67	9.52	9.52
6717	NYSE	NNY	Thu, Feb 14, 2019	9.56	9.60	9.52	9.54
6716	NYSE	NNY	Wed, Feb 13, 2019	9.49	9.58	9.49	9.55
6715	NYSE	NNY	Tue, Feb 12, 2019	9.53	9.59	9.50	9.50
6714	NYSE	NNY	Mon, Feb 11, 2019	9.57	9.60	9.52	9.52
6713	NYSE	NNY	Fri, Feb 8, 2019	9.47	9.56	9.46	9.55
6712	NYSE	NNY	Thu, Feb 7, 2019	9.51	9.52	9.45	9.50
6711	NYSE	NNY	Wed, Feb 6, 2019	9.47	9.52	9.44	9.50
6710	NYSE	NNY	Tue, Feb 5, 2019	9.44	9.47	9.42	9.47
6709	NYSE	NNY	Mon, Feb 4, 2019	9.47	9.49	9.42	9.42
6708	NYSE	NNY	Fri, Feb 1, 2019	9.44	9.51	9.40	9.50
6707	NYSE	NNY	Thu, Jan 31, 2019	9.45	9.45	9.41	9.41
6706	NYSE	NNY	Wed, Jan 30, 2019	9.42	9.46	9.40	9.40
6705	NYSE	NNY	Tue, Jan 29, 2019	9.45	9.48	9.39	9.39
6704	NYSE	NNY	Mon, Jan 28, 2019	9.44	9.49	9.39	9.47
6703	NYSE	NNY	Fri, Jan 25, 2019	9.50	9.54	9.39	9.42
6702	NYSE	NNY	Thu, Jan 24, 2019	9.45	9.54	9.45	9.50
6701	NYSE	NNY	Wed, Jan 23, 2019	9.48	9.54	9.43	9.43
6700	NYSE	NNY	Tue, Jan 22, 2019	9.57	9.57	9.47	9.48
6699	NYSE	NNY	Fri, Jan 18, 2019	9.53	9.57	9.51	9.52
6698	NYSE	NNY	Thu, Jan 17, 2019	9.55	9.61	9.52	9.52
6697	NYSE	NNY	Wed, Jan 16, 2019	9.59	9.62	9.53	9.58
6696	NYSE	NNY	Tue, Jan 15, 2019	9.62	9.62	9.58	9.59
6695	NYSE	NNY	Mon, Jan 14, 2019	9.59	9.64	9.57	9.60
6694	NYSE	NNY	Fri, Jan 11, 2019	9.61	9.62	9.60	9.60
6693	NYSE	NNY	Thu, Jan 10, 2019	9.63	9.66	9.60	9.61
6692	NYSE	NNY	Wed, Jan 9, 2019	9.66	9.67	9.62	9.62
6691	NYSE	NNY	Tue, Jan 8, 2019	9.70	9.77	9.66	9.66
6690	NYSE	NNY	Mon, Jan 7, 2019	9.75	9.79	9.62	9.70
6689	NYSE	NNY	Fri, Jan 4, 2019	9.71	9.77	9.66	9.75
6688	NYSE	NNY	Thu, Jan 3, 2019	9.68	9.80	9.62	9.80
6687	NYSE	NNY	Wed, Jan 2, 2019	9.54	9.70	9.50	9.67
6686	NYSE	NNY	Mon, Dec 31, 2018	9.43	9.60	9.40	9.55
6685	NYSE	NNY	Fri, Dec 28, 2018	9.40	9.48	9.36	9.48
6684	NYSE	NNY	Thu, Dec 27, 2018	9.41	9.44	9.32	9.32
6683	NYSE	NNY	Wed, Dec 26, 2018	9.36	9.43	9.36	9.41
6682	NYSE	NNY	Mon, Dec 24, 2018	9.41	9.41	9.37	9.38
6681	NYSE	NNY	Fri, Dec 21, 2018	9.25	9.44	9.23	9.41
6680	NYSE	NNY	Thu, Dec 20, 2018	9.31	9.36	9.24	9.24
6679	NYSE	NNY	Wed, Dec 19, 2018	9.27	9.34	9.27	9.34
6678	NYSE	NNY	Tue, Dec 18, 2018	9.34	9.36	9.27	9.31
6677	NYSE	NNY	Mon, Dec 17, 2018	9.35	9.36	9.33	9.36
6676	NYSE	NNY	Fri, Dec 14, 2018	9.38	9.40	9.32	9.40
6675	NYSE	NNY	Thu, Dec 13, 2018	9.39	9.41	9.32	9.32
6674	NYSE	NNY	Wed, Dec 12, 2018	9.43	9.43	9.38	9.38
6673	NYSE	NNY	Tue, Dec 11, 2018	9.45	9.46	9.37	9.46
6672	NYSE	NNY	Mon, Dec 10, 2018	9.42	9.47	9.38	9.45
6671	NYSE	NNY	Fri, Dec 7, 2018	9.30	9.45	9.26	9.38
6670	NYSE	NNY	Thu, Dec 6, 2018	9.25	9.30	9.22	9.25
6669	NYSE	NNY	Tue, Dec 4, 2018	9.21	9.27	9.20	9.27
6668	NYSE	NNY	Mon, Dec 3, 2018	9.19	9.24	9.16	9.21
6667	NYSE	NNY	Fri, Nov 30, 2018	9.25	9.25	9.14	9.23
6666	NYSE	NNY	Thu, Nov 29, 2018	9.14	9.24	9.14	9.24
6665	NYSE	NNY	Wed, Nov 28, 2018	9.16	9.17	9.10	9.14
6664	NYSE	NNY	Tue, Nov 27, 2018	9.00	9.18	8.99	9.18
6663	NYSE	NNY	Mon, Nov 26, 2018	9.03	9.03	8.82	9.00
6662	NYSE	NNY	Fri, Nov 23, 2018	9.00	9.07	9.00	9.07
6661	NYSE	NNY	Wed, Nov 21, 2018	9.04	9.04	8.97	8.99
6660	NYSE	NNY	Tue, Nov 20, 2018	9.03	9.03	8.97	9.01
6659	NYSE	NNY	Mon, Nov 19, 2018	9.01	9.06	8.97	8.99
6658	NYSE	NNY	Fri, Nov 16, 2018	8.99	9.01	8.98	9.01
6657	NYSE	NNY	Thu, Nov 15, 2018	9.01	9.08	8.98	8.98
6656	NYSE	NNY	Wed, Nov 14, 2018	9.05	9.12	9.01	9.01
6655	NYSE	NNY	Tue, Nov 13, 2018	9.08	9.16	9.08	9.05
6654	NYSE	NNY	Mon, Nov 12, 2018	9.11	9.19	9.06	9.12
6653	NYSE	NNY	Fri, Nov 9, 2018	9.13	9.13	9.02	9.06
6652	NYSE	NNY	Thu, Nov 8, 2018	9.07	9.11	9.03	9.11
6651	NYSE	NNY	Wed, Nov 7, 2018	9.09	9.11	9.03	9.06
6650	NYSE	NNY	Tue, Nov 6, 2018	9.10	9.13	9.03	9.09
6649	NYSE	NNY	Mon, Nov 5, 2018	9.05	9.14	9.05	9.08
6648	NYSE	NNY	Fri, Nov 2, 2018	9.34	9.34	9.07	9.12
6647	NYSE	NNY	Thu, Nov 1, 2018	9.28	9.34	9.22	9.30
6646	NYSE	NNY	Wed, Oct 31, 2018	9.02	9.25	9.01	9.25
6645	NYSE	NNY	Tue, Oct 30, 2018	9.06	9.14	8.97	9.02
6644	NYSE	NNY	Mon, Oct 29, 2018	9.04	9.11	9.01	9.07
6643	NYSE	NNY	Fri, Oct 26, 2018	9.13	9.15	9.05	9.06
6642	NYSE	NNY	Thu, Oct 25, 2018	8.97	9.20	8.97	9.12
6641	NYSE	NNY	Wed, Oct 24, 2018	9.14	9.20	8.93	8.94
6640	NYSE	NNY	Tue, Oct 23, 2018	9.11	9.20	9.11	9.17
6639	NYSE	NNY	Mon, Oct 22, 2018	9.05	9.19	9.02	9.18
6638	NYSE	NNY	Fri, Oct 19, 2018	9.02	9.07	9.01	9.05
6637	NYSE	NNY	Thu, Oct 18, 2018	9.00	9.12	9.00	9.05
6636	NYSE	NNY	Wed, Oct 17, 2018	9.12	9.16	9.03	9.03
6635	NYSE	NNY	Tue, Oct 16, 2018	9.03	9.16	9.03	9.16
6634	NYSE	NNY	Mon, Oct 15, 2018	9.25	9.25	9.04	9.06
6633	NYSE	NNY	Fri, Oct 12, 2018	9.18	9.25	9.11	9.20
6632	NYSE	NNY	Thu, Oct 11, 2018	9.14	9.29	9.14	9.22
6631	NYSE	NNY	Wed, Oct 10, 2018	9.24	9.26	9.06	9.06
6630	NYSE	NNY	Tue, Oct 9, 2018	9.28	9.34	9.15	9.22
6629	NYSE	NNY	Mon, Oct 8, 2018	9.29	9.31	9.13	9.14
6628	NYSE	NNY	Fri, Oct 5, 2018	9.32	9.41	9.21	9.33
6627	NYSE	NNY	Thu, Oct 4, 2018	9.36	9.37	9.22	9.22
6626	NYSE	NNY	Wed, Oct 3, 2018	9.37	9.42	9.35	9.40
6625	NYSE	NNY	Tue, Oct 2, 2018	9.50	9.50	9.37	9.40
6624	NYSE	NNY	Mon, Oct 1, 2018	9.45	9.48	9.43	9.44
6623	NYSE	NNY	Fri, Sep 28, 2018	9.36	9.43	9.33	9.43
6622	NYSE	NNY	Thu, Sep 27, 2018	9.36	9.43	9.32	9.35
6621	NYSE	NNY	Wed, Sep 26, 2018	9.34	9.36	9.29	9.36
6620	NYSE	NNY	Tue, Sep 25, 2018	9.21	9.36	9.11	9.34
6619	NYSE	NNY	Mon, Sep 24, 2018	9.13	9.25	9.11	9.22
6618	NYSE	NNY	Fri, Sep 21, 2018	9.14	9.21	9.12	9.15
6617	NYSE	NNY	Thu, Sep 20, 2018	9.35	9.35	9.20	9.20
6616	NYSE	NNY	Wed, Sep 19, 2018	9.31	9.35	9.27	9.34
6615	NYSE	NNY	Tue, Sep 18, 2018	9.39	9.39	9.26	9.26
6614	NYSE	NNY	Mon, Sep 17, 2018	9.43	9.43	9.37	9.39
6613	NYSE	NNY	Fri, Sep 14, 2018	9.48	9.48	9.39	9.39
6612	NYSE	NNY	Thu, Sep 13, 2018	9.49	9.50	9.45	9.50
6611	NYSE	NNY	Wed, Sep 12, 2018	9.30	9.50	9.30	9.47
6610	NYSE	NNY	Tue, Sep 11, 2018	9.34	9.45	9.28	9.29
6609	NYSE	NNY	Mon, Sep 10, 2018	9.27	9.37	9.26	9.31
6608	NYSE	NNY	Fri, Sep 7, 2018	9.28	9.34	9.26	9.27
6607	NYSE	NNY	Thu, Sep 6, 2018	9.31	9.34	9.30	9.32
6606	NYSE	NNY	Wed, Sep 5, 2018	9.36	9.36	9.25	9.31
6605	NYSE	NNY	Tue, Sep 4, 2018	9.30	9.34	9.28	9.34
6604	NYSE	NNY	Fri, Aug 31, 2018	9.21	9.27	9.21	9.26
6603	NYSE	NNY	Thu, Aug 30, 2018	9.23	9.27	9.18	9.20
6602	NYSE	NNY	Wed, Aug 29, 2018	9.24	9.24	9.22	9.22
6601	NYSE	NNY	Tue, Aug 28, 2018	9.22	9.25	9.22	9.25
6600	NYSE	NNY	Mon, Aug 27, 2018	9.18	9.23	9.18	9.22
6599	NYSE	NNY	Fri, Aug 24, 2018	9.18	9.24	9.16	9.17
6598	NYSE	NNY	Thu, Aug 23, 2018	9.19	9.24	9.16	9.16
6597	NYSE	NNY	Wed, Aug 22, 2018	9.25	9.25	9.19	9.22
6596	NYSE	NNY	Tue, Aug 21, 2018	9.27	9.29	9.27	9.27
6595	NYSE	NNY	Mon, Aug 20, 2018	9.25	9.27	9.22	9.27
6594	NYSE	NNY	Fri, Aug 17, 2018	9.22	9.34	9.22	9.29
6593	NYSE	NNY	Thu, Aug 16, 2018	9.21	9.24	9.21	9.22
6592	NYSE	NNY	Wed, Aug 15, 2018	9.23	9.27	9.19	9.25
6591	NYSE	NNY	Tue, Aug 14, 2018	9.21	9.24	9.21	9.24
6590	NYSE	NNY	Mon, Aug 13, 2018	9.22	9.24	9.21	9.20
6589	NYSE	NNY	Fri, Aug 10, 2018	9.16	9.21	9.16	9.21
6588	NYSE	NNY	Thu, Aug 9, 2018	9.18	9.21	9.18	9.18
6587	NYSE	NNY	Wed, Aug 8, 2018	9.21	9.23	9.15	9.16
6586	NYSE	NNY	Tue, Aug 7, 2018	9.19	9.19	9.15	9.15
6585	NYSE	NNY	Mon, Aug 6, 2018	9.18	9.18	9.14	9.16
6584	NYSE	NNY	Fri, Aug 3, 2018	9.18	9.18	9.12	9.14
6583	NYSE	NNY	Thu, Aug 2, 2018	9.25	9.25	9.14	9.15
6582	NYSE	NNY	Wed, Aug 1, 2018	9.18	9.21	9.14	9.21
6581	NYSE	NNY	Tue, Jul 31, 2018	9.15	9.19	9.15	9.18
6580	NYSE	NNY	Mon, Jul 30, 2018	9.16	9.20	9.16	9.19
6579	NYSE	NNY	Fri, Jul 27, 2018	9.21	9.21	9.16	9.16
6578	NYSE	NNY	Thu, Jul 26, 2018	9.21	9.23	9.15	9.16
6577	NYSE	NNY	Wed, Jul 25, 2018	9.25	9.26	9.20	9.20
6576	NYSE	NNY	Tue, Jul 24, 2018	9.18	9.25	9.18	9.24
6575	NYSE	NNY	Mon, Jul 23, 2018	9.22	9.24	9.16	9.18
6574	NYSE	NNY	Fri, Jul 20, 2018	9.20	9.23	9.19	9.19
6573	NYSE	NNY	Thu, Jul 19, 2018	9.26	9.26	9.20	9.23
6572	NYSE	NNY	Wed, Jul 18, 2018	9.29	9.30	9.18	9.21
6571	NYSE	NNY	Tue, Jul 17, 2018	9.28	9.33	9.28	9.28
6570	NYSE	NNY	Mon, Jul 16, 2018	9.31	9.31	9.29	9.29
6569	NYSE	NNY	Fri, Jul 13, 2018	9.29	9.36	9.29	9.36
6568	NYSE	NNY	Thu, Jul 12, 2018	9.30	9.30	9.27	9.29
6567	NYSE	NNY	Wed, Jul 11, 2018	9.28	9.29	9.28	9.25
6566	NYSE	NNY	Tue, Jul 10, 2018	9.20	9.28	9.20	9.28
6565	NYSE	NNY	Mon, Jul 9, 2018	9.26	9.28	9.20	9.20
6564	NYSE	NNY	Fri, Jul 6, 2018	9.22	9.25	9.22	9.24
6563	NYSE	NNY	Thu, Jul 5, 2018	9.20	9.23	9.20	9.21
6562	NYSE	NNY	Tue, Jul 3, 2018	9.21	9.26	9.21	9.24
6561	NYSE	NNY	Mon, Jul 2, 2018	9.27	9.28	9.23	9.26
6560	NYSE	NNY	Fri, Jun 29, 2018	9.27	9.27	9.21	9.21
6559	NYSE	NNY	Thu, Jun 28, 2018	9.32	9.34	9.24	9.26
6558	NYSE	NNY	Wed, Jun 27, 2018	9.29	9.32	9.23	9.32
6557	NYSE	NNY	Tue, Jun 26, 2018	9.21	9.30	9.16	9.27
6556	NYSE	NNY	Mon, Jun 25, 2018	9.16	9.20	9.16	9.19
6555	NYSE	NNY	Fri, Jun 22, 2018	9.14	9.25	9.12	9.17
6554	NYSE	NNY	Thu, Jun 21, 2018	9.17	9.18	9.13	9.14
6553	NYSE	NNY	Wed, Jun 20, 2018	9.18	9.20	9.12	9.18
6552	NYSE	NNY	Tue, Jun 19, 2018	9.19	9.23	9.19	9.19
6551	NYSE	NNY	Mon, Jun 18, 2018	9.14	9.19	9.14	9.19
6550	NYSE	NNY	Fri, Jun 15, 2018	9.14	9.14	9.13	9.14
6549	NYSE	NNY	Thu, Jun 14, 2018	9.16	9.16	9.11	9.11
6548	NYSE	NNY	Wed, Jun 13, 2018	9.16	9.23	9.15	9.16
6547	NYSE	NNY	Tue, Jun 12, 2018	9.20	9.25	9.17	9.18
6546	NYSE	NNY	Mon, Jun 11, 2018	9.28	9.28	9.20	9.24
6545	NYSE	NNY	Fri, Jun 8, 2018	9.27	9.32	9.25	9.25
6544	NYSE	NNY	Thu, Jun 7, 2018	9.27	9.35	9.23	9.32
6543	NYSE	NNY	Wed, Jun 6, 2018	9.26	9.26	9.22	9.23
6542	NYSE	NNY	Tue, Jun 5, 2018	9.28	9.29	9.25	9.25
6541	NYSE	NNY	Mon, Jun 4, 2018	9.34	9.34	9.27	9.28
6540	NYSE	NNY	Fri, Jun 1, 2018	9.35	9.35	9.31	9.35
6539	NYSE	NNY	Thu, May 31, 2018	9.34	9.36	9.34	9.35
6538	NYSE	NNY	Wed, May 30, 2018	9.33	9.34	9.31	9.33
6537	NYSE	NNY	Tue, May 29, 2018	9.27	9.33	9.25	9.33
6536	NYSE	NNY	Fri, May 25, 2018	9.21	9.28	9.21	9.25
6535	NYSE	NNY	Thu, May 24, 2018	9.19	9.22	9.18	9.20
6534	NYSE	NNY	Wed, May 23, 2018	9.22	9.25	9.18	9.18
6533	NYSE	NNY	Tue, May 22, 2018	9.22	9.25	9.21	9.21
6532	NYSE	NNY	Mon, May 21, 2018	9.27	9.31	9.22	9.22
6531	NYSE	NNY	Fri, May 18, 2018	9.27	9.28	9.25	9.28
6530	NYSE	NNY	Thu, May 17, 2018	9.27	9.29	9.24	9.28
6529	NYSE	NNY	Wed, May 16, 2018	9.35	9.36	9.27	9.28
6528	NYSE	NNY	Tue, May 15, 2018	9.29	9.34	9.25	9.34
6527	NYSE	NNY	Mon, May 14, 2018	9.28	9.31	9.27	9.30
6526	NYSE	NNY	Fri, May 11, 2018	9.17	9.30	9.17	9.30
6525	NYSE	NNY	Thu, May 10, 2018	9.15	9.20	9.15	9.16
6524	NYSE	NNY	Wed, May 9, 2018	9.19	9.22	9.15	9.15
6523	NYSE	NNY	Tue, May 8, 2018	9.18	9.24	9.15	9.21
6522	NYSE	NNY	Mon, May 7, 2018	9.21	9.23	9.18	9.18
6521	NYSE	NNY	Fri, May 4, 2018	9.20	9.26	9.18	9.24
6520	NYSE	NNY	Thu, May 3, 2018	9.19	9.23	9.18	9.22
6519	NYSE	NNY	Wed, May 2, 2018	9.13	9.21	9.12	9.19
6518	NYSE	NNY	Tue, May 1, 2018	9.15	9.19	9.13	9.17
6517	NYSE	NNY	Mon, Apr 30, 2018	9.25	9.30	9.14	9.15
6516	NYSE	NNY	Fri, Apr 27, 2018	9.21	9.29	9.21	9.25
6515	NYSE	NNY	Thu, Apr 26, 2018	9.17	9.19	9.17	9.18
6514	NYSE	NNY	Wed, Apr 25, 2018	9.18	9.19	9.15	9.17
6513	NYSE	NNY	Tue, Apr 24, 2018	9.18	9.25	9.16	9.16
6512	NYSE	NNY	Mon, Apr 23, 2018	9.16	9.20	9.16	9.19
6511	NYSE	NNY	Fri, Apr 20, 2018	9.10	9.19	9.08	9.19
6510	NYSE	NNY	Thu, Apr 19, 2018	9.09	9.11	9.08	9.08
6509	NYSE	NNY	Wed, Apr 18, 2018	9.07	9.13	9.03	9.10
6508	NYSE	NNY	Tue, Apr 17, 2018	9.15	9.15	9.09	9.09
6507	NYSE	NNY	Mon, Apr 16, 2018	9.15	9.19	9.12	9.12
6506	NYSE	NNY	Fri, Apr 13, 2018	9.10	9.17	9.07	9.16
6505	NYSE	NNY	Thu, Apr 12, 2018	9.22	9.28	9.12	9.12
6504	NYSE	NNY	Wed, Apr 11, 2018	9.25	9.35	9.25	9.22
6503	NYSE	NNY	Tue, Apr 10, 2018	9.27	9.28	9.25	9.25
6502	NYSE	NNY	Mon, Apr 9, 2018	9.25	9.30	9.25	9.30
6501	NYSE	NNY	Fri, Apr 6, 2018	9.26	9.29	9.26	9.28
6500	NYSE	NNY	Thu, Apr 5, 2018	9.27	9.31	9.25	9.25
6499	NYSE	NNY	Wed, Apr 4, 2018	9.25	9.32	9.25	9.32
6498	NYSE	NNY	Tue, Apr 3, 2018	9.23	9.28	9.21	9.23
6497	NYSE	NNY	Mon, Apr 2, 2018	9.20	9.26	9.18	9.23
6496	NYSE	NNY	Thu, Mar 29, 2018	9.24	9.26	9.19	9.19
6495	NYSE	NNY	Wed, Mar 28, 2018	9.19	9.30	9.19	9.24
6494	NYSE	NNY	Tue, Mar 27, 2018	9.22	9.22	9.19	9.21
6493	NYSE	NNY	Mon, Mar 26, 2018	9.21	9.29	9.16	9.23
6492	NYSE	NNY	Fri, Mar 23, 2018	9.19	9.23	9.17	9.23
6491	NYSE	NNY	Thu, Mar 22, 2018	9.15	9.19	9.14	9.18
6490	NYSE	NNY	Wed, Mar 21, 2018	9.12	9.16	9.09	9.16
6489	NYSE	NNY	Tue, Mar 20, 2018	9.16	9.18	9.10	9.11
6488	NYSE	NNY	Mon, Mar 19, 2018	9.14	9.19	9.12	9.17
6487	NYSE	NNY	Fri, Mar 16, 2018	9.16	9.19	9.11	9.19
6486	NYSE	NNY	Thu, Mar 15, 2018	9.12	9.16	9.11	9.16
6485	NYSE	NNY	Wed, Mar 14, 2018	9.14	9.17	9.10	9.12
6484	NYSE	NNY	Tue, Mar 13, 2018	9.18	9.19	9.15	9.14
6483	NYSE	NNY	Mon, Mar 12, 2018	9.16	9.21	9.12	9.17
6482	NYSE	NNY	Fri, Mar 9, 2018	9.21	9.24	9.19	9.19
6481	NYSE	NNY	Thu, Mar 8, 2018	9.20	9.25	9.20	9.21
6480	NYSE	NNY	Wed, Mar 7, 2018	9.22	9.23	9.21	9.21
6479	NYSE	NNY	Tue, Mar 6, 2018	9.22	9.26	9.21	9.22
6478	NYSE	NNY	Mon, Mar 5, 2018	9.27	9.29	9.24	9.24
6477	NYSE	NNY	Fri, Mar 2, 2018	9.31	9.31	9.24	9.24
6476	NYSE	NNY	Thu, Mar 1, 2018	9.28	9.34	9.28	9.31
6475	NYSE	NNY	Wed, Feb 28, 2018	9.27	9.32	9.26	9.26
6474	NYSE	NNY	Tue, Feb 27, 2018	9.25	9.30	9.25	9.29
6473	NYSE	NNY	Mon, Feb 26, 2018	9.25	9.27	9.23	9.24
6472	NYSE	NNY	Fri, Feb 23, 2018	9.24	9.27	9.22	9.23
6471	NYSE	NNY	Thu, Feb 22, 2018	9.27	9.29	9.22	9.22
6470	NYSE	NNY	Wed, Feb 21, 2018	9.24	9.30	9.23	9.25
6469	NYSE	NNY	Tue, Feb 20, 2018	9.31	9.34	9.25	9.26
6468	NYSE	NNY	Fri, Feb 16, 2018	9.32	9.35	9.31	9.35
6467	NYSE	NNY	Thu, Feb 15, 2018	9.32	9.32	9.30	9.32
6466	NYSE	NNY	Wed, Feb 14, 2018	9.29	9.34	9.27	9.30
6465	NYSE	NNY	Tue, Feb 13, 2018	9.33	9.33	9.31	9.28
6464	NYSE	NNY	Mon, Feb 12, 2018	9.34	9.35	9.27	9.35
6463	NYSE	NNY	Fri, Feb 9, 2018	9.36	9.37	9.34	9.36
6462	NYSE	NNY	Thu, Feb 8, 2018	9.39	9.39	9.34	9.34
6461	NYSE	NNY	Wed, Feb 7, 2018	9.41	9.49	9.37	9.41
6460	NYSE	NNY	Tue, Feb 6, 2018	9.30	9.42	9.28	9.38
6459	NYSE	NNY	Mon, Feb 5, 2018	9.33	9.35	9.27	9.27
6458	NYSE	NNY	Fri, Feb 2, 2018	9.35	9.38	9.31	9.36
6457	NYSE	NNY	Thu, Feb 1, 2018	9.38	9.40	9.35	9.35
6456	NYSE	NNY	Wed, Jan 31, 2018	9.35	9.41	9.34	9.41
6455	NYSE	NNY	Tue, Jan 30, 2018	9.39	9.39	9.32	9.36
6454	NYSE	NNY	Mon, Jan 29, 2018	9.41	9.41	9.33	9.39
6453	NYSE	NNY	Fri, Jan 26, 2018	9.47	9.49	9.43	9.43
6452	NYSE	NNY	Thu, Jan 25, 2018	9.46	9.51	9.43	9.50
6451	NYSE	NNY	Wed, Jan 24, 2018	9.50	9.51	9.47	9.47
6450	NYSE	NNY	Tue, Jan 23, 2018	9.53	9.53	9.47	9.51
6449	NYSE	NNY	Mon, Jan 22, 2018	9.50	9.54	9.47	9.53
6448	NYSE	NNY	Fri, Jan 19, 2018	9.44	9.53	9.44	9.53
6447	NYSE	NNY	Thu, Jan 18, 2018	9.45	9.49	9.45	9.47
6446	NYSE	NNY	Wed, Jan 17, 2018	9.52	9.52	9.48	9.48
6445	NYSE	NNY	Tue, Jan 16, 2018	9.50	9.50	9.44	9.49
6444	NYSE	NNY	Fri, Jan 12, 2018	9.48	9.48	9.45	9.45
6443	NYSE	NNY	Thu, Jan 11, 2018	9.51	9.52	9.50	9.52
6442	NYSE	NNY	Wed, Jan 10, 2018	9.51	9.51	9.50	9.48
6441	NYSE	NNY	Tue, Jan 9, 2018	9.54	9.57	9.49	9.50
6440	NYSE	NNY	Mon, Jan 8, 2018	9.53	9.56	9.52	9.52
6439	NYSE	NNY	Fri, Jan 5, 2018	9.57	9.58	9.54	9.55
6438	NYSE	NNY	Thu, Jan 4, 2018	9.57	9.57	9.53	9.54
6437	NYSE	NNY	Wed, Jan 3, 2018	9.57	9.57	9.51	9.55
6436	NYSE	NNY	Tue, Jan 2, 2018	9.50	9.52	9.49	9.50
6435	NYSE	NNY	Fri, Dec 29, 2017	9.57	9.57	9.50	9.50
6434	NYSE	NNY	Thu, Dec 28, 2017	9.48	9.56	9.48	9.55
6433	NYSE	NNY	Wed, Dec 27, 2017	9.51	9.52	9.47	9.50
6432	NYSE	NNY	Tue, Dec 26, 2017	9.51	9.51	9.40	9.50
6431	NYSE	NNY	Fri, Dec 22, 2017	9.41	9.56	9.41	9.48
6430	NYSE	NNY	Thu, Dec 21, 2017	9.48	9.57	9.44	9.44
6429	NYSE	NNY	Wed, Dec 20, 2017	9.53	9.59	9.46	9.51
6428	NYSE	NNY	Tue, Dec 19, 2017	9.59	9.61	9.51	9.55
6427	NYSE	NNY	Mon, Dec 18, 2017	9.62	9.66	9.54	9.59
6426	NYSE	NNY	Fri, Dec 15, 2017	9.80	9.87	9.58	9.60
6425	NYSE	NNY	Thu, Dec 14, 2017	9.86	9.89	9.80	9.81
6424	NYSE	NNY	Wed, Dec 13, 2017	9.90	9.91	9.85	9.84
6423	NYSE	NNY	Tue, Dec 12, 2017	9.97	9.97	9.87	9.87
6422	NYSE	NNY	Mon, Dec 11, 2017	9.91	9.96	9.88	9.96
6421	NYSE	NNY	Fri, Dec 8, 2017	9.88	9.94	9.82	9.87
6420	NYSE	NNY	Thu, Dec 7, 2017	9.85	9.93	9.85	9.93
6419	NYSE	NNY	Wed, Dec 6, 2017	9.77	9.92	9.77	9.85
6418	NYSE	NNY	Tue, Dec 5, 2017	9.76	9.80	9.75	9.79
6417	NYSE	NNY	Mon, Dec 4, 2017	9.79	9.79	9.76	9.76
6416	NYSE	NNY	Fri, Dec 1, 2017	9.85	9.85	9.78	9.79
6415	NYSE	NNY	Thu, Nov 30, 2017	9.84	9.84	9.81	9.84
6414	NYSE	NNY	Wed, Nov 29, 2017	9.75	9.85	9.73	9.84
6413	NYSE	NNY	Tue, Nov 28, 2017	9.71	9.77	9.69	9.77
6412	NYSE	NNY	Mon, Nov 27, 2017	9.83	9.83	9.71	9.71
6411	NYSE	NNY	Fri, Nov 24, 2017	9.75	9.83	9.75	9.75
6410	NYSE	NNY	Wed, Nov 22, 2017	9.77	9.81	9.75	9.75
6409	NYSE	NNY	Tue, Nov 21, 2017	9.79	9.82	9.78	9.78
6408	NYSE	NNY	Mon, Nov 20, 2017	9.85	9.86	9.78	9.79
6407	NYSE	NNY	Fri, Nov 17, 2017	9.92	9.92	9.83	9.88
6406	NYSE	NNY	Thu, Nov 16, 2017	9.86	9.89	9.85	9.87
6405	NYSE	NNY	Wed, Nov 15, 2017	9.86	9.87	9.85	9.85
6404	NYSE	NNY	Tue, Nov 14, 2017	9.78	9.86	9.77	9.85
6403	NYSE	NNY	Mon, Nov 13, 2017	9.78	9.84	9.78	9.80
6402	NYSE	NNY	Fri, Nov 10, 2017	9.86	9.86	9.78	9.80
6401	NYSE	NNY	Thu, Nov 9, 2017	9.89	9.89	9.80	9.87
6400	NYSE	NNY	Wed, Nov 8, 2017	9.86	9.91	9.83	9.89
6399	NYSE	NNY	Tue, Nov 7, 2017	9.80	9.87	9.76	9.82
6398	NYSE	NNY	Mon, Nov 6, 2017	9.91	9.92	9.81	9.82
6397	NYSE	NNY	Fri, Nov 3, 2017	9.98	9.98	9.86	9.94
6396	NYSE	NNY	Thu, Nov 2, 2017	10.00	10.01	9.94	10.01
6395	NYSE	NNY	Wed, Nov 1, 2017	10.03	10.06	9.97	9.97
6394	NYSE	NNY	Tue, Oct 31, 2017	9.95	10.07	9.94	10.07
6393	NYSE	NNY	Mon, Oct 30, 2017	9.95	10.08	9.94	9.94
6392	NYSE	NNY	Fri, Oct 27, 2017	9.97	9.99	9.95	9.95
6391	NYSE	NNY	Thu, Oct 26, 2017	10.01	10.09	9.97	9.97
6390	NYSE	NNY	Wed, Oct 25, 2017	10.16	10.16	10.00	10.01
6389	NYSE	NNY	Tue, Oct 24, 2017	10.19	10.29	10.17	10.17
6388	NYSE	NNY	Mon, Oct 23, 2017	10.34	10.34	10.18	10.19
6387	NYSE	NNY	Fri, Oct 20, 2017	10.29	10.41	10.26	10.30
6386	NYSE	NNY	Thu, Oct 19, 2017	10.29	10.34	10.26	10.26
6385	NYSE	NNY	Wed, Oct 18, 2017	10.34	10.45	10.29	10.31
6384	NYSE	NNY	Tue, Oct 17, 2017	10.40	10.43	10.34	10.36
6383	NYSE	NNY	Mon, Oct 16, 2017	10.41	10.45	10.34	10.45
6382	NYSE	NNY	Fri, Oct 13, 2017	10.44	10.50	10.40	10.41
6381	NYSE	NNY	Thu, Oct 12, 2017	10.28	10.65	10.28	10.45
6380	NYSE	NNY	Wed, Oct 11, 2017	10.32	10.35	10.29	10.31
6379	NYSE	NNY	Tue, Oct 10, 2017	10.29	10.34	10.28	10.34
6378	NYSE	NNY	Mon, Oct 9, 2017	10.20	10.34	10.20	10.29
6377	NYSE	NNY	Fri, Oct 6, 2017	10.26	10.30	10.26	10.26
6376	NYSE	NNY	Thu, Oct 5, 2017	10.26	10.29	10.26	10.29
6375	NYSE	NNY	Wed, Oct 4, 2017	10.24	10.31	10.24	10.29
6374	NYSE	NNY	Tue, Oct 3, 2017	10.25	10.30	10.20	10.23
6373	NYSE	NNY	Mon, Oct 2, 2017	10.17	10.24	10.17	10.24
6372	NYSE	NNY	Fri, Sep 29, 2017	10.17	10.20	10.16	10.20
6371	NYSE	NNY	Thu, Sep 28, 2017	10.17	10.20	10.12	10.20
6370	NYSE	NNY	Wed, Sep 27, 2017	10.20	10.20	10.12	10.15
6369	NYSE	NNY	Tue, Sep 26, 2017	10.26	10.27	10.23	10.23
6368	NYSE	NNY	Mon, Sep 25, 2017	10.21	10.29	10.21	10.28
6367	NYSE	NNY	Fri, Sep 22, 2017	10.23	10.27	10.18	10.21
6366	NYSE	NNY	Thu, Sep 21, 2017	10.18	10.25	10.18	10.24
6365	NYSE	NNY	Wed, Sep 20, 2017	10.20	10.23	10.16	10.20
6364	NYSE	NNY	Tue, Sep 19, 2017	10.16	10.21	10.16	10.21
6363	NYSE	NNY	Mon, Sep 18, 2017	10.17	10.21	10.16	10.17
6362	NYSE	NNY	Fri, Sep 15, 2017	10.21	10.23	10.20	10.22
6361	NYSE	NNY	Thu, Sep 14, 2017	10.19	10.24	10.16	10.24
6360	NYSE	NNY	Wed, Sep 13, 2017	10.17	10.21	10.13	10.17
6359	NYSE	NNY	Tue, Sep 12, 2017	10.13	10.21	10.13	10.14
6358	NYSE	NNY	Mon, Sep 11, 2017	10.18	10.18	10.12	10.16
6357	NYSE	NNY	Fri, Sep 8, 2017	10.15	10.19	10.10	10.18
6356	NYSE	NNY	Thu, Sep 7, 2017	10.10	10.16	10.10	10.15
6355	NYSE	NNY	Wed, Sep 6, 2017	10.04	10.09	10.04	10.09
6354	NYSE	NNY	Tue, Sep 5, 2017	10.12	10.12	10.01	10.08
6353	NYSE	NNY	Fri, Sep 1, 2017	10.18	10.22	10.01	10.04
6352	NYSE	NNY	Thu, Aug 31, 2017	10.20	10.26	10.16	10.16
6351	NYSE	NNY	Wed, Aug 30, 2017	10.21	10.22	10.17	10.20
6350	NYSE	NNY	Tue, Aug 29, 2017	10.24	10.24	10.22	10.22
6349	NYSE	NNY	Mon, Aug 28, 2017	10.19	10.24	10.16	10.24
6348	NYSE	NNY	Fri, Aug 25, 2017	10.06	10.20	10.04	10.20
6347	NYSE	NNY	Thu, Aug 24, 2017	10.12	10.14	10.06	10.06
6346	NYSE	NNY	Wed, Aug 23, 2017	10.20	10.25	10.14	10.14
6345	NYSE	NNY	Tue, Aug 22, 2017	10.26	10.31	10.21	10.23
6344	NYSE	NNY	Mon, Aug 21, 2017	10.28	10.32	10.20	10.32
6343	NYSE	NNY	Fri, Aug 18, 2017	10.09	10.30	10.07	10.30
6342	NYSE	NNY	Thu, Aug 17, 2017	10.02	10.08	10.02	10.08
6341	NYSE	NNY	Wed, Aug 16, 2017	9.98	10.05	9.96	10.05
6340	NYSE	NNY	Tue, Aug 15, 2017	10.02	10.02	9.96	9.97
6339	NYSE	NNY	Mon, Aug 14, 2017	10.06	10.08	10.01	10.01
6338	NYSE	NNY	Fri, Aug 11, 2017	10.06	10.06	9.97	10.04
6337	NYSE	NNY	Thu, Aug 10, 2017	10.13	10.14	10.04	10.03
6336	NYSE	NNY	Wed, Aug 9, 2017	10.27	10.27	10.13	10.15
6335	NYSE	NNY	Tue, Aug 8, 2017	10.28	10.34	10.21	10.21
6334	NYSE	NNY	Mon, Aug 7, 2017	10.30	10.31	10.26	10.31
6333	NYSE	NNY	Fri, Aug 4, 2017	10.30	10.30	10.23	10.23
6332	NYSE	NNY	Thu, Aug 3, 2017	10.35	10.40	10.32	10.32
6331	NYSE	NNY	Wed, Aug 2, 2017	10.25	10.37	10.24	10.37
6330	NYSE	NNY	Tue, Aug 1, 2017	10.24	10.25	10.22	10.23
6329	NYSE	NNY	Mon, Jul 31, 2017	10.22	10.24	10.22	10.24
6328	NYSE	NNY	Fri, Jul 28, 2017	10.18	10.24	10.12	10.24
6327	NYSE	NNY	Thu, Jul 27, 2017	10.12	10.21	10.12	10.19
6326	NYSE	NNY	Wed, Jul 26, 2017	10.17	10.19	10.10	10.10
6325	NYSE	NNY	Tue, Jul 25, 2017	10.12	10.16	10.10	10.16
6324	NYSE	NNY	Mon, Jul 24, 2017	10.20	10.24	10.13	10.16
6323	NYSE	NNY	Fri, Jul 21, 2017	10.17	10.19	10.12	10.18
6322	NYSE	NNY	Thu, Jul 20, 2017	10.17	10.20	10.10	10.17
6321	NYSE	NNY	Wed, Jul 19, 2017	10.16	10.18	10.14	10.18
6320	NYSE	NNY	Tue, Jul 18, 2017	10.09	10.15	10.04	10.15
6319	NYSE	NNY	Mon, Jul 17, 2017	10.12	10.15	10.09	10.09
6318	NYSE	NNY	Fri, Jul 14, 2017	10.09	10.21	10.09	10.11
6317	NYSE	NNY	Thu, Jul 13, 2017	10.07	10.15	10.06	10.09
6316	NYSE	NNY	Wed, Jul 12, 2017	10.09	10.18	10.09	10.10
6315	NYSE	NNY	Tue, Jul 11, 2017	10.09	10.15	10.09	10.07
6314	NYSE	NNY	Mon, Jul 10, 2017	10.15	10.18	10.08	10.08
6313	NYSE	NNY	Fri, Jul 7, 2017	10.10	10.23	10.10	10.21
6312	NYSE	NNY	Thu, Jul 6, 2017	10.22	10.22	10.07	10.07
6311	NYSE	NNY	Wed, Jul 5, 2017	10.36	10.38	10.19	10.20
6310	NYSE	NNY	Mon, Jul 3, 2017	10.15	10.40	10.12	10.40
6309	NYSE	NNY	Fri, Jun 30, 2017	10.07	10.15	10.05	10.15
6308	NYSE	NNY	Thu, Jun 29, 2017	10.12	10.12	10.02	10.02
6307	NYSE	NNY	Wed, Jun 28, 2017	10.16	10.23	10.12	10.12
6306	NYSE	NNY	Tue, Jun 27, 2017	10.14	10.18	10.11	10.18
6305	NYSE	NNY	Mon, Jun 26, 2017	10.17	10.25	10.14	10.14
6304	NYSE	NNY	Fri, Jun 23, 2017	10.21	10.21	10.18	10.19
6303	NYSE	NNY	Thu, Jun 22, 2017	10.21	10.30	10.20	10.20
6302	NYSE	NNY	Wed, Jun 21, 2017	10.28	10.28	10.20	10.20
6301	NYSE	NNY	Tue, Jun 20, 2017	10.26	10.26	10.20	10.22
6300	NYSE	NNY	Mon, Jun 19, 2017	10.30	10.30	10.24	10.24
6299	NYSE	NNY	Fri, Jun 16, 2017	10.31	10.31	10.26	10.29
6298	NYSE	NNY	Thu, Jun 15, 2017	10.21	10.31	10.19	10.31
6297	NYSE	NNY	Wed, Jun 14, 2017	10.23	10.29	10.20	10.20
6296	NYSE	NNY	Tue, Jun 13, 2017	10.22	10.22	10.19	10.22
6295	NYSE	NNY	Mon, Jun 12, 2017	10.27	10.29	10.24	10.22
6294	NYSE	NNY	Fri, Jun 9, 2017	10.21	10.25	10.21	10.24
6293	NYSE	NNY	Thu, Jun 8, 2017	10.22	10.29	10.19	10.22
6292	NYSE	NNY	Wed, Jun 7, 2017	10.32	10.33	10.24	10.24
6291	NYSE	NNY	Tue, Jun 6, 2017	10.19	10.39	10.19	10.39
6290	NYSE	NNY	Mon, Jun 5, 2017	10.26	10.27	10.16	10.19
6289	NYSE	NNY	Fri, Jun 2, 2017	10.17	10.31	10.11	10.31
6288	NYSE	NNY	Thu, Jun 1, 2017	10.18	10.18	10.10	10.10
6287	NYSE	NNY	Wed, May 31, 2017	10.13	10.21	10.02	10.21
6286	NYSE	NNY	Tue, May 30, 2017	9.95	10.00	9.92	10.00
6285	NYSE	NNY	Fri, May 26, 2017	9.94	10.00	9.90	9.91
6284	NYSE	NNY	Thu, May 25, 2017	9.96	9.96	9.94	9.96
6283	NYSE	NNY	Wed, May 24, 2017	9.92	9.99	9.88	9.99
6282	NYSE	NNY	Tue, May 23, 2017	9.89	9.92	9.89	9.91
6281	NYSE	NNY	Mon, May 22, 2017	9.89	9.93	9.88	9.91
6280	NYSE	NNY	Fri, May 19, 2017	9.82	9.92	9.82	9.89
6279	NYSE	NNY	Thu, May 18, 2017	9.95	9.95	9.85	9.85
6278	NYSE	NNY	Wed, May 17, 2017	9.93	9.95	9.90	9.93
6277	NYSE	NNY	Tue, May 16, 2017	9.95	9.95	9.91	9.91
6276	NYSE	NNY	Mon, May 15, 2017	9.89	9.94	9.87	9.93
6275	NYSE	NNY	Fri, May 12, 2017	9.83	9.93	9.83	9.92
6274	NYSE	NNY	Thu, May 11, 2017	9.73	9.82	9.73	9.82
6273	NYSE	NNY	Wed, May 10, 2017	9.81	9.82	9.75	9.72
6272	NYSE	NNY	Tue, May 9, 2017	9.85	9.86	9.82	9.82
6271	NYSE	NNY	Mon, May 8, 2017	9.89	9.91	9.84	9.85
6270	NYSE	NNY	Fri, May 5, 2017	9.90	9.90	9.84	9.89
6269	NYSE	NNY	Thu, May 4, 2017	9.86	9.92	9.84	9.90
6268	NYSE	NNY	Wed, May 3, 2017	9.86	9.93	9.83	9.89
6267	NYSE	NNY	Tue, May 2, 2017	9.91	9.91	9.84	9.86
6266	NYSE	NNY	Mon, May 1, 2017	9.89	9.95	9.85	9.90
6265	NYSE	NNY	Fri, Apr 28, 2017	9.89	9.91	9.85	9.86
6264	NYSE	NNY	Thu, Apr 27, 2017	9.88	9.96	9.88	9.91
6263	NYSE	NNY	Wed, Apr 26, 2017	9.84	9.95	9.84	9.90
6262	NYSE	NNY	Tue, Apr 25, 2017	9.83	9.83	9.80	9.83
6261	NYSE	NNY	Mon, Apr 24, 2017	9.91	9.94	9.84	9.84
6260	NYSE	NNY	Fri, Apr 21, 2017	9.79	10.00	9.78	9.95
6259	NYSE	NNY	Thu, Apr 20, 2017	9.76	9.83	9.75	9.78
6258	NYSE	NNY	Wed, Apr 19, 2017	9.81	9.81	9.74	9.75
6257	NYSE	NNY	Tue, Apr 18, 2017	9.78	9.83	9.77	9.78
6256	NYSE	NNY	Mon, Apr 17, 2017	9.89	9.93	9.76	9.79
6255	NYSE	NNY	Thu, Apr 13, 2017	9.92	9.98	9.85	9.88
6254	NYSE	NNY	Wed, Apr 12, 2017	9.88	9.94	9.88	9.92
6253	NYSE	NNY	Tue, Apr 11, 2017	9.87	9.98	9.86	9.94
6252	NYSE	NNY	Mon, Apr 10, 2017	9.77	10.00	9.77	9.96
6251	NYSE	NNY	Fri, Apr 7, 2017	9.76	9.78	9.75	9.76
6250	NYSE	NNY	Thu, Apr 6, 2017	9.66	9.75	9.65	9.75
6249	NYSE	NNY	Wed, Apr 5, 2017	9.67	9.71	9.65	9.65
6248	NYSE	NNY	Tue, Apr 4, 2017	9.66	9.74	9.66	9.71
6247	NYSE	NNY	Mon, Apr 3, 2017	9.77	9.77	9.65	9.65
6246	NYSE	NNY	Fri, Mar 31, 2017	9.65	9.71	9.65	9.71
6245	NYSE	NNY	Thu, Mar 30, 2017	9.68	9.73	9.67	9.67
6244	NYSE	NNY	Wed, Mar 29, 2017	9.66	9.74	9.66	9.69
6243	NYSE	NNY	Tue, Mar 28, 2017	9.73	9.74	9.65	9.67
6242	NYSE	NNY	Mon, Mar 27, 2017	9.74	9.74	9.68	9.72
6241	NYSE	NNY	Fri, Mar 24, 2017	9.66	9.72	9.64	9.72
6240	NYSE	NNY	Thu, Mar 23, 2017	9.77	9.77	9.62	9.65
6239	NYSE	NNY	Wed, Mar 22, 2017	9.66	9.75	9.66	9.75
6238	NYSE	NNY	Tue, Mar 21, 2017	9.64	9.66	9.63	9.64
6237	NYSE	NNY	Mon, Mar 20, 2017	9.62	9.79	9.62	9.71
6236	NYSE	NNY	Fri, Mar 17, 2017	9.55	9.59	9.55	9.59
6235	NYSE	NNY	Thu, Mar 16, 2017	9.66	9.66	9.50	9.55
6234	NYSE	NNY	Wed, Mar 15, 2017	9.55	9.66	9.54	9.65
6233	NYSE	NNY	Tue, Mar 14, 2017	9.57	9.61	9.53	9.53
6232	NYSE	NNY	Mon, Mar 13, 2017	9.62	9.68	9.58	9.60
6231	NYSE	NNY	Fri, Mar 10, 2017	9.63	9.68	9.57	9.63
6230	NYSE	NNY	Thu, Mar 9, 2017	9.59	9.73	9.56	9.62
6229	NYSE	NNY	Wed, Mar 8, 2017	9.61	9.63	9.60	9.60
6228	NYSE	NNY	Tue, Mar 7, 2017	9.69	9.72	9.66	9.66
6227	NYSE	NNY	Mon, Mar 6, 2017	9.70	9.73	9.68	9.70
6226	NYSE	NNY	Fri, Mar 3, 2017	9.72	9.74	9.70	9.70
6225	NYSE	NNY	Thu, Mar 2, 2017	9.73	9.80	9.66	9.73
6224	NYSE	NNY	Wed, Mar 1, 2017	9.65	9.77	9.61	9.72
6223	NYSE	NNY	Tue, Feb 28, 2017	9.66	9.70	9.62	9.70
6222	NYSE	NNY	Mon, Feb 27, 2017	9.66	9.66	9.61	9.63
6221	NYSE	NNY	Fri, Feb 24, 2017	9.70	9.76	9.62	9.66
6220	NYSE	NNY	Thu, Feb 23, 2017	9.69	9.70	9.61	9.67
6219	NYSE	NNY	Wed, Feb 22, 2017	9.62	9.66	9.56	9.66
6218	NYSE	NNY	Tue, Feb 21, 2017	9.52	9.68	9.52	9.62
6217	NYSE	NNY	Fri, Feb 17, 2017	9.52	9.56	9.52	9.53
6216	NYSE	NNY	Thu, Feb 16, 2017	9.54	9.55	9.45	9.51
6215	NYSE	NNY	Wed, Feb 15, 2017	9.56	9.56	9.48	9.49
6214	NYSE	NNY	Tue, Feb 14, 2017	9.59	9.60	9.51	9.54
6213	NYSE	NNY	Mon, Feb 13, 2017	9.68	9.68	9.58	9.59
6212	NYSE	NNY	Fri, Feb 10, 2017	9.69	9.74	9.64	9.69
6211	NYSE	NNY	Thu, Feb 9, 2017	9.71	9.71	9.64	9.68
6210	NYSE	NNY	Wed, Feb 8, 2017	9.72	9.73	9.67	9.72
6209	NYSE	NNY	Tue, Feb 7, 2017	9.68	9.73	9.65	9.70
6208	NYSE	NNY	Mon, Feb 6, 2017	9.67	9.68	9.64	9.67
6207	NYSE	NNY	Fri, Feb 3, 2017	9.69	9.74	9.61	9.63
6206	NYSE	NNY	Thu, Feb 2, 2017	9.67	9.68	9.66	9.68
6205	NYSE	NNY	Wed, Feb 1, 2017	9.65	9.67	9.61	9.65
6204	NYSE	NNY	Tue, Jan 31, 2017	9.52	9.65	9.51	9.62
6203	NYSE	NNY	Mon, Jan 30, 2017	9.49	9.53	9.43	9.50
6202	NYSE	NNY	Fri, Jan 27, 2017	9.49	9.49	9.43	9.48
6201	NYSE	NNY	Thu, Jan 26, 2017	9.50	9.50	9.43	9.46
6200	NYSE	NNY	Wed, Jan 25, 2017	9.57	9.57	9.45	9.49
6199	NYSE	NNY	Tue, Jan 24, 2017	9.63	9.64	9.54	9.54
6198	NYSE	NNY	Mon, Jan 23, 2017	9.64	9.66	9.62	9.63
6197	NYSE	NNY	Fri, Jan 20, 2017	9.59	9.70	9.53	9.63
6196	NYSE	NNY	Thu, Jan 19, 2017	9.60	9.62	9.56	9.58
6195	NYSE	NNY	Wed, Jan 18, 2017	9.54	9.61	9.48	9.61
6194	NYSE	NNY	Tue, Jan 17, 2017	9.53	9.56	9.50	9.53
6193	NYSE	NNY	Fri, Jan 13, 2017	9.55	9.55	9.50	9.50
6192	NYSE	NNY	Thu, Jan 12, 2017	9.53	9.57	9.53	9.55
6191	NYSE	NNY	Wed, Jan 11, 2017	9.54	9.56	9.48	9.53
6190	NYSE	NNY	Tue, Jan 10, 2017	9.53	9.57	9.50	9.51
6189	NYSE	NNY	Mon, Jan 9, 2017	9.46	9.56	9.46	9.54
6188	NYSE	NNY	Fri, Jan 6, 2017	9.44	9.45	9.44	9.44
6187	NYSE	NNY	Thu, Jan 5, 2017	9.52	9.53	9.46	9.46
6186	NYSE	NNY	Wed, Jan 4, 2017	9.53	9.55	9.45	9.48
6185	NYSE	NNY	Tue, Jan 3, 2017	9.44	9.55	9.44	9.54
6184	NYSE	NNY	Fri, Dec 30, 2016	9.43	9.48	9.43	9.48
6183	NYSE	NNY	Thu, Dec 29, 2016	9.56	9.59	9.42	9.43
6182	NYSE	NNY	Wed, Dec 28, 2016	9.49	9.55	9.48	9.55
6181	NYSE	NNY	Tue, Dec 27, 2016	9.71	9.71	9.43	9.48
6180	NYSE	NNY	Fri, Dec 23, 2016	9.56	9.57	9.49	9.57
6179	NYSE	NNY	Thu, Dec 22, 2016	9.47	9.59	9.46	9.59
6178	NYSE	NNY	Wed, Dec 21, 2016	9.39	9.46	9.36	9.46
6177	NYSE	NNY	Tue, Dec 20, 2016	9.32	9.39	9.31	9.39
6176	NYSE	NNY	Mon, Dec 19, 2016	9.30	9.38	9.30	9.32
6175	NYSE	NNY	Fri, Dec 16, 2016	9.34	9.35	9.26	9.34
6174	NYSE	NNY	Thu, Dec 15, 2016	9.35	9.37	9.31	9.33
6173	NYSE	NNY	Wed, Dec 14, 2016	9.44	9.53	9.37	9.38
6172	NYSE	NNY	Tue, Dec 13, 2016	9.37	9.42	9.31	9.42
6171	NYSE	NNY	Mon, Dec 12, 2016	9.39	9.50	9.35	9.33
6170	NYSE	NNY	Fri, Dec 9, 2016	9.35	9.46	9.35	9.45
6169	NYSE	NNY	Thu, Dec 8, 2016	9.48	9.51	9.39	9.41
6168	NYSE	NNY	Wed, Dec 7, 2016	9.52	9.59	9.50	9.51
6167	NYSE	NNY	Tue, Dec 6, 2016	9.48	9.50	9.44	9.50
6166	NYSE	NNY	Mon, Dec 5, 2016	9.40	9.45	9.40	9.43
6165	NYSE	NNY	Fri, Dec 2, 2016	9.48	9.48	9.39	9.44
6164	NYSE	NNY	Thu, Dec 1, 2016	9.49	9.51	9.42	9.42
6163	NYSE	NNY	Wed, Nov 30, 2016	9.46	9.60	9.43	9.55
6162	NYSE	NNY	Tue, Nov 29, 2016	9.53	9.57	9.44	9.50
6161	NYSE	NNY	Mon, Nov 28, 2016	9.43	9.50	9.43	9.48
6160	NYSE	NNY	Fri, Nov 25, 2016	9.38	9.50	9.36	9.36
6159	NYSE	NNY	Wed, Nov 23, 2016	9.62	9.62	9.51	9.54
6158	NYSE	NNY	Tue, Nov 22, 2016	9.57	9.65	9.56	9.65
6157	NYSE	NNY	Mon, Nov 21, 2016	9.50	9.56	9.48	9.56
6156	NYSE	NNY	Fri, Nov 18, 2016	9.51	9.51	9.41	9.42
6155	NYSE	NNY	Thu, Nov 17, 2016	9.45	9.50	9.45	9.45
6154	NYSE	NNY	Wed, Nov 16, 2016	9.53	9.56	9.49	9.53
6153	NYSE	NNY	Tue, Nov 15, 2016	9.34	9.52	9.31	9.48
6152	NYSE	NNY	Mon, Nov 14, 2016	9.69	9.69	9.30	9.38
6151	NYSE	NNY	Fri, Nov 11, 2016	9.71	9.82	9.59	9.66
6150	NYSE	NNY	Thu, Nov 10, 2016	9.91	9.93	9.72	9.72
6149	NYSE	NNY	Wed, Nov 9, 2016	9.98	10.00	9.92	9.93
6148	NYSE	NNY	Tue, Nov 8, 2016	9.98	10.05	9.98	10.01
6147	NYSE	NNY	Mon, Nov 7, 2016	10.04	10.05	9.99	10.00
6146	NYSE	NNY	Fri, Nov 4, 2016	9.98	10.04	9.98	10.03
6145	NYSE	NNY	Thu, Nov 3, 2016	10.05	10.06	10.00	10.03
6144	NYSE	NNY	Wed, Nov 2, 2016	10.03	10.06	9.97	10.06
6143	NYSE	NNY	Tue, Nov 1, 2016	10.03	10.04	9.93	9.97
6142	NYSE	NNY	Mon, Oct 31, 2016	10.03	10.04	9.92	10.04
6141	NYSE	NNY	Fri, Oct 28, 2016	10.10	10.10	9.95	9.98
6140	NYSE	NNY	Thu, Oct 27, 2016	10.06	10.10	10.00	10.06
6139	NYSE	NNY	Wed, Oct 26, 2016	10.18	10.18	10.06	10.09
6138	NYSE	NNY	Tue, Oct 25, 2016	10.16	10.16	10.10	10.14
6137	NYSE	NNY	Mon, Oct 24, 2016	10.20	10.20	10.10	10.12
6136	NYSE	NNY	Fri, Oct 21, 2016	10.17	10.20	10.12	10.18
6135	NYSE	NNY	Thu, Oct 20, 2016	10.14	10.16	10.10	10.12
6134	NYSE	NNY	Wed, Oct 19, 2016	9.91	10.17	9.91	10.11
6133	NYSE	NNY	Tue, Oct 18, 2016	9.81	9.92	9.80	9.90
6132	NYSE	NNY	Mon, Oct 17, 2016	9.80	9.90	9.77	9.77
6131	NYSE	NNY	Fri, Oct 14, 2016	9.99	9.99	9.86	9.86
6130	NYSE	NNY	Thu, Oct 13, 2016	10.10	10.12	9.91	9.99
6129	NYSE	NNY	Wed, Oct 12, 2016	10.15	10.19	10.11	10.11
6128	NYSE	NNY	Tue, Oct 11, 2016	10.20	10.20	10.15	10.17
6127	NYSE	NNY	Mon, Oct 10, 2016	10.24	10.24	10.18	10.20
6126	NYSE	NNY	Fri, Oct 7, 2016	10.21	10.23	10.18	10.23
6125	NYSE	NNY	Thu, Oct 6, 2016	10.26	10.28	10.15	10.16
6124	NYSE	NNY	Wed, Oct 5, 2016	10.29	10.29	10.22	10.25
6123	NYSE	NNY	Tue, Oct 4, 2016	10.36	10.36	10.26	10.27
6122	NYSE	NNY	Mon, Oct 3, 2016	10.32	10.36	10.30	10.32
6121	NYSE	NNY	Fri, Sep 30, 2016	10.41	10.43	10.32	10.33
6120	NYSE	NNY	Thu, Sep 29, 2016	10.54	10.55	10.35	10.42
6119	NYSE	NNY	Wed, Sep 28, 2016	10.53	10.54	10.45	10.54
6118	NYSE	NNY	Tue, Sep 27, 2016	10.57	10.60	10.44	10.46
6117	NYSE	NNY	Mon, Sep 26, 2016	10.53	10.59	10.48	10.50
6116	NYSE	NNY	Fri, Sep 23, 2016	10.42	10.57	10.38	10.53
6115	NYSE	NNY	Thu, Sep 22, 2016	10.31	10.43	10.31	10.40
6114	NYSE	NNY	Wed, Sep 21, 2016	10.29	10.31	10.26	10.29
6113	NYSE	NNY	Tue, Sep 20, 2016	10.40	10.40	10.22	10.23
6112	NYSE	NNY	Mon, Sep 19, 2016	10.29	10.44	10.29	10.35
6111	NYSE	NNY	Fri, Sep 16, 2016	10.39	10.42	10.25	10.25
6110	NYSE	NNY	Thu, Sep 15, 2016	10.45	10.45	10.37	10.40
6109	NYSE	NNY	Wed, Sep 14, 2016	10.47	10.52	10.37	10.40
6108	NYSE	NNY	Tue, Sep 13, 2016	10.36	10.49	10.35	10.42
6107	NYSE	NNY	Mon, Sep 12, 2016	10.40	10.41	10.36	10.34
6106	NYSE	NNY	Fri, Sep 9, 2016	10.41	10.42	10.32	10.39
6105	NYSE	NNY	Thu, Sep 8, 2016	10.40	10.45	10.39	10.43
6104	NYSE	NNY	Wed, Sep 7, 2016	10.37	10.45	10.37	10.45
6103	NYSE	NNY	Tue, Sep 6, 2016	10.37	10.42	10.36	10.37
6102	NYSE	NNY	Fri, Sep 2, 2016	10.46	10.50	10.36	10.36
6101	NYSE	NNY	Thu, Sep 1, 2016	10.43	10.48	10.37	10.41
6100	NYSE	NNY	Wed, Aug 31, 2016	10.31	10.43	10.31	10.37
6099	NYSE	NNY	Tue, Aug 30, 2016	10.32	10.32	10.26	10.29
6098	NYSE	NNY	Mon, Aug 29, 2016	10.28	10.31	10.25	10.28
6097	NYSE	NNY	Fri, Aug 26, 2016	10.32	10.32	10.24	10.24
6096	NYSE	NNY	Thu, Aug 25, 2016	10.37	10.38	10.29	10.29
6095	NYSE	NNY	Wed, Aug 24, 2016	10.45	10.46	10.36	10.40
6094	NYSE	NNY	Tue, Aug 23, 2016	10.44	10.45	10.38	10.43
6093	NYSE	NNY	Mon, Aug 22, 2016	10.45	10.45	10.38	10.41
6092	NYSE	NNY	Fri, Aug 19, 2016	10.43	10.45	10.36	10.42
6091	NYSE	NNY	Thu, Aug 18, 2016	10.43	10.45	10.36	10.39
6090	NYSE	NNY	Wed, Aug 17, 2016	10.43	10.45	10.36	10.38
6089	NYSE	NNY	Tue, Aug 16, 2016	10.42	10.45	10.35	10.35
6088	NYSE	NNY	Mon, Aug 15, 2016	10.45	10.48	10.41	10.42
6087	NYSE	NNY	Fri, Aug 12, 2016	10.49	10.60	10.45	10.45
6086	NYSE	NNY	Thu, Aug 11, 2016	10.52	10.56	10.45	10.47
6085	NYSE	NNY	Wed, Aug 10, 2016	10.54	10.57	10.48	10.45
6084	NYSE	NNY	Tue, Aug 9, 2016	10.65	10.66	10.50	10.51
6083	NYSE	NNY	Mon, Aug 8, 2016	10.64	10.64	10.57	10.63
6082	NYSE	NNY	Fri, Aug 5, 2016	10.63	10.64	10.59	10.60
6081	NYSE	NNY	Thu, Aug 4, 2016	10.52	10.62	10.52	10.62
6080	NYSE	NNY	Wed, Aug 3, 2016	10.49	10.56	10.47	10.55
6079	NYSE	NNY	Tue, Aug 2, 2016	10.51	10.52	10.40	10.44
6078	NYSE	NNY	Mon, Aug 1, 2016	10.58	10.58	10.44	10.52
6077	NYSE	NNY	Fri, Jul 29, 2016	10.55	10.63	10.51	10.54
6076	NYSE	NNY	Thu, Jul 28, 2016	10.59	10.59	10.50	10.54
6075	NYSE	NNY	Wed, Jul 27, 2016	10.54	10.58	10.52	10.56
6074	NYSE	NNY	Tue, Jul 26, 2016	10.58	10.58	10.49	10.51
6073	NYSE	NNY	Mon, Jul 25, 2016	10.55	10.59	10.54	10.54
6072	NYSE	NNY	Fri, Jul 22, 2016	10.60	10.60	10.54	10.56
6071	NYSE	NNY	Thu, Jul 21, 2016	10.55	10.60	10.54	10.56
6070	NYSE	NNY	Wed, Jul 20, 2016	10.59	10.60	10.51	10.53
6069	NYSE	NNY	Tue, Jul 19, 2016	10.62	10.63	10.52	10.54
6068	NYSE	NNY	Mon, Jul 18, 2016	10.52	10.62	10.52	10.57
6067	NYSE	NNY	Fri, Jul 15, 2016	10.36	10.52	10.32	10.45
6066	NYSE	NNY	Thu, Jul 14, 2016	10.41	10.41	10.32	10.37
6065	NYSE	NNY	Wed, Jul 13, 2016	10.48	10.49	10.33	10.47
6064	NYSE	NNY	Tue, Jul 12, 2016	10.61	10.62	10.48	10.49
6063	NYSE	NNY	Mon, Jul 11, 2016	10.62	10.62	10.53	10.53
6062	NYSE	NNY	Fri, Jul 8, 2016	10.62	10.69	10.58	10.58
6061	NYSE	NNY	Thu, Jul 7, 2016	10.63	10.66	10.53	10.53
6060	NYSE	NNY	Wed, Jul 6, 2016	10.48	10.62	10.44	10.62
6059	NYSE	NNY	Tue, Jul 5, 2016	10.52	10.63	10.44	10.63
6058	NYSE	NNY	Fri, Jul 1, 2016	10.49	10.60	10.42	10.42
6057	NYSE	NNY	Thu, Jun 30, 2016	10.43	10.57	10.42	10.42
6056	NYSE	NNY	Wed, Jun 29, 2016	10.40	10.46	10.40	10.40
6055	NYSE	NNY	Tue, Jun 28, 2016	10.40	10.48	10.36	10.40
6054	NYSE	NNY	Mon, Jun 27, 2016	10.42	10.42	10.37	10.37
6053	NYSE	NNY	Fri, Jun 24, 2016	10.39	10.45	10.33	10.36
6052	NYSE	NNY	Thu, Jun 23, 2016	10.36	10.42	10.30	10.35
6051	NYSE	NNY	Wed, Jun 22, 2016	10.38	10.40	10.33	10.33
6050	NYSE	NNY	Tue, Jun 21, 2016	10.30	10.38	10.29	10.31
6049	NYSE	NNY	Mon, Jun 20, 2016	10.31	10.33	10.26	10.26
6048	NYSE	NNY	Fri, Jun 17, 2016	10.42	10.46	10.33	10.33
6047	NYSE	NNY	Thu, Jun 16, 2016	10.32	10.41	10.32	10.39
6046	NYSE	NNY	Wed, Jun 15, 2016	10.35	10.35	10.27	10.27
6045	NYSE	NNY	Tue, Jun 14, 2016	10.29	10.33	10.25	10.30
6044	NYSE	NNY	Mon, Jun 13, 2016	10.21	10.29	10.21	10.28
6043	NYSE	NNY	Fri, Jun 10, 2016	10.27	10.27	10.21	10.22
6042	NYSE	NNY	Thu, Jun 9, 2016	10.23	10.25	10.18	10.22
6041	NYSE	NNY	Wed, Jun 8, 2016	10.21	10.24	10.18	10.23
6040	NYSE	NNY	Tue, Jun 7, 2016	10.17	10.19	10.13	10.18
6039	NYSE	NNY	Mon, Jun 6, 2016	10.18	10.18	10.10	10.12
6038	NYSE	NNY	Fri, Jun 3, 2016	10.15	10.18	10.11	10.18
6037	NYSE	NNY	Thu, Jun 2, 2016	10.15	10.17	10.10	10.13
6036	NYSE	NNY	Wed, Jun 1, 2016	10.08	10.18	10.08	10.10
6035	NYSE	NNY	Tue, May 31, 2016	10.04	10.11	10.04	10.05
6034	NYSE	NNY	Fri, May 27, 2016	10.24	10.25	10.10	10.15
6033	NYSE	NNY	Thu, May 26, 2016	10.22	10.22	10.17	10.19
6032	NYSE	NNY	Wed, May 25, 2016	10.10	10.19	10.09	10.19
6031	NYSE	NNY	Tue, May 24, 2016	10.14	10.17	10.02	10.08
6030	NYSE	NNY	Mon, May 23, 2016	10.12	10.15	10.08	10.12
6029	NYSE	NNY	Fri, May 20, 2016	10.05	10.09	10.02	10.08
6028	NYSE	NNY	Thu, May 19, 2016	10.13	10.13	10.02	10.02
6027	NYSE	NNY	Wed, May 18, 2016	10.18	10.20	10.05	10.11
6026	NYSE	NNY	Tue, May 17, 2016	10.19	10.20	10.14	10.18
6025	NYSE	NNY	Mon, May 16, 2016	10.21	10.22	10.15	10.18
6024	NYSE	NNY	Fri, May 13, 2016	10.20	10.23	10.16	10.18
6023	NYSE	NNY	Thu, May 12, 2016	10.16	10.19	10.15	10.19
6022	NYSE	NNY	Wed, May 11, 2016	10.07	10.16	10.07	10.14
6021	NYSE	NNY	Tue, May 10, 2016	10.20	10.23	10.16	10.16
6020	NYSE	NNY	Mon, May 9, 2016	10.20	10.23	10.18	10.21
6019	NYSE	NNY	Fri, May 6, 2016	10.20	10.22	10.18	10.21
6018	NYSE	NNY	Thu, May 5, 2016	10.18	10.23	10.17	10.18
6017	NYSE	NNY	Wed, May 4, 2016	10.22	10.22	10.16	10.19
6016	NYSE	NNY	Tue, May 3, 2016	10.20	10.20	10.15	10.19
6015	NYSE	NNY	Mon, May 2, 2016	10.13	10.23	10.13	10.16
6014	NYSE	NNY	Fri, Apr 29, 2016	10.21	10.28	10.15	10.17
6013	NYSE	NNY	Thu, Apr 28, 2016	10.22	10.22	10.19	10.19
6012	NYSE	NNY	Wed, Apr 27, 2016	10.20	10.22	10.18	10.19
6011	NYSE	NNY	Tue, Apr 26, 2016	10.18	10.18	10.13	10.17
6010	NYSE	NNY	Mon, Apr 25, 2016	10.14	10.18	10.11	10.13
6009	NYSE	NNY	Fri, Apr 22, 2016	10.20	10.23	10.11	10.13
6008	NYSE	NNY	Thu, Apr 21, 2016	10.26	10.26	10.20	10.21
6007	NYSE	NNY	Wed, Apr 20, 2016	10.22	10.28	10.19	10.25
6006	NYSE	NNY	Tue, Apr 19, 2016	10.21	10.21	10.14	10.21
6005	NYSE	NNY	Mon, Apr 18, 2016	10.13	10.22	10.09	10.22
6004	NYSE	NNY	Fri, Apr 15, 2016	10.11	10.18	10.11	10.14
6003	NYSE	NNY	Thu, Apr 14, 2016	10.23	10.24	10.16	10.18
6002	NYSE	NNY	Wed, Apr 13, 2016	10.25	10.28	10.19	10.28
6001	NYSE	NNY	Tue, Apr 12, 2016	10.27	10.32	10.25	10.28
6000	NYSE	NNY	Mon, Apr 11, 2016	10.28	10.39	10.19	10.22
5999	NYSE	NNY	Fri, Apr 8, 2016	10.21	10.28	10.18	10.25
5998	NYSE	NNY	Thu, Apr 7, 2016	10.24	10.24	10.19	10.23
5997	NYSE	NNY	Wed, Apr 6, 2016	10.22	10.24	10.15	10.23
5996	NYSE	NNY	Tue, Apr 5, 2016	10.15	10.15	10.15	10.21
5995	NYSE	NNY	Mon, Apr 4, 2016	10.13	10.15	10.11	10.15
5994	NYSE	NNY	Fri, Apr 1, 2016	10.08	10.14	10.07	10.07
5993	NYSE	NNY	Thu, Mar 31, 2016	10.02	10.09	10.02	10.10
5992	NYSE	NNY	Wed, Mar 30, 2016	10.05	10.05	10.00	10.00
5991	NYSE	NNY	Tue, Mar 29, 2016	10.03	10.06	10.03	10.02
5990	NYSE	NNY	Mon, Mar 28, 2016	10.06	10.06	10.00	10.02
5989	NYSE	NNY	Thu, Mar 24, 2016	10.01	10.05	10.01	10.03
5988	NYSE	NNY	Wed, Mar 23, 2016	10.01	10.05	10.00	10.02
5987	NYSE	NNY	Tue, Mar 22, 2016	10.03	10.06	10.01	10.01
5986	NYSE	NNY	Mon, Mar 21, 2016	10.03	10.06	10.01	10.02
5985	NYSE	NNY	Fri, Mar 18, 2016	10.06	10.11	10.00	10.08
5984	NYSE	NNY	Thu, Mar 17, 2016	10.07	10.08	10.04	10.07
5983	NYSE	NNY	Wed, Mar 16, 2016	10.07	10.10	10.05	10.05
5982	NYSE	NNY	Tue, Mar 15, 2016	10.04	10.04	10.04	10.02
5981	NYSE	NNY	Mon, Mar 14, 2016	10.10	10.10	10.04	10.04
5980	NYSE	NNY	Fri, Mar 11, 2016	10.07	10.07	10.07	10.03
5979	NYSE	NNY	Thu, Mar 10, 2016	10.03	10.10	10.03	10.07
5978	NYSE	NNY	Wed, Mar 9, 2016	10.07	10.10	10.03	10.03
5977	NYSE	NNY	Tue, Mar 8, 2016	10.14	10.14	10.07	10.14
5976	NYSE	NNY	Mon, Mar 7, 2016	10.04	10.09	10.03	10.09
5975	NYSE	NNY	Fri, Mar 4, 2016	10.10	10.12	10.04	10.04
5974	NYSE	NNY	Thu, Mar 3, 2016	10.05	10.05	10.00	10.05
5973	NYSE	NNY	Wed, Mar 2, 2016	10.05	10.05	9.98	10.03
5972	NYSE	NNY	Tue, Mar 1, 2016	10.07	10.10	10.01	10.02
5971	NYSE	NNY	Mon, Feb 29, 2016	10.13	10.14	10.00	10.01
5970	NYSE	NNY	Fri, Feb 26, 2016	10.28	10.28	10.09	10.10
5969	NYSE	NNY	Thu, Feb 25, 2016	10.22	10.25	10.17	10.23
5968	NYSE	NNY	Wed, Feb 24, 2016	10.17	10.20	10.12	10.19
5967	NYSE	NNY	Tue, Feb 23, 2016	10.06	10.22	10.00	10.14
5966	NYSE	NNY	Mon, Feb 22, 2016	10.07	10.18	10.00	10.00
5965	NYSE	NNY	Fri, Feb 19, 2016	10.00	10.09	9.97	10.07
5964	NYSE	NNY	Thu, Feb 18, 2016	9.98	9.98	9.89	9.98
5963	NYSE	NNY	Wed, Feb 17, 2016	10.00	10.00	9.91	9.97
5962	NYSE	NNY	Tue, Feb 16, 2016	9.91	10.01	9.91	9.95
5961	NYSE	NNY	Fri, Feb 12, 2016	10.02	10.03	9.88	9.96
5960	NYSE	NNY	Thu, Feb 11, 2016	10.02	10.02	9.97	9.99
5959	NYSE	NNY	Wed, Feb 10, 2016	10.08	10.09	9.95	9.97
5958	NYSE	NNY	Tue, Feb 9, 2016	10.10	10.10	10.04	10.05
5957	NYSE	NNY	Mon, Feb 8, 2016	10.08	10.13	10.06	10.10
5956	NYSE	NNY	Fri, Feb 5, 2016	9.97	10.07	9.97	10.07
5955	NYSE	NNY	Thu, Feb 4, 2016	10.05	10.05	9.97	10.00
5954	NYSE	NNY	Wed, Feb 3, 2016	9.98	10.03	9.98	10.03
5953	NYSE	NNY	Tue, Feb 2, 2016	9.96	10.01	9.95	9.97
5952	NYSE	NNY	Mon, Feb 1, 2016	9.98	10.01	9.94	9.94
5951	NYSE	NNY	Fri, Jan 29, 2016	9.96	9.97	9.94	9.94
5950	NYSE	NNY	Thu, Jan 28, 2016	9.95	9.99	9.89	9.93
5949	NYSE	NNY	Wed, Jan 27, 2016	9.89	9.93	9.89	9.91
5948	NYSE	NNY	Tue, Jan 26, 2016	9.86	9.87	9.80	9.87
5947	NYSE	NNY	Mon, Jan 25, 2016	9.90	9.90	9.83	9.83
5946	NYSE	NNY	Fri, Jan 22, 2016	9.92	9.96	9.83	9.86
5945	NYSE	NNY	Thu, Jan 21, 2016	9.84	9.96	9.80	9.92
5944	NYSE	NNY	Wed, Jan 20, 2016	9.89	9.93	9.75	9.79
5943	NYSE	NNY	Tue, Jan 19, 2016	9.95	9.96	9.85	9.85
5942	NYSE	NNY	Fri, Jan 15, 2016	9.90	9.95	9.89	9.91
5941	NYSE	NNY	Thu, Jan 14, 2016	9.95	9.97	9.86	9.91
5940	NYSE	NNY	Wed, Jan 13, 2016	10.01	10.02	9.91	9.92
5939	NYSE	NNY	Tue, Jan 12, 2016	10.21	10.21	10.10	10.11
5938	NYSE	NNY	Mon, Jan 11, 2016	10.12	10.20	10.07	10.19
5937	NYSE	NNY	Fri, Jan 8, 2016	10.07	10.11	10.07	10.11
5936	NYSE	NNY	Thu, Jan 7, 2016	10.14	10.18	10.00	10.03
5935	NYSE	NNY	Wed, Jan 6, 2016	10.05	10.19	10.04	10.14
5934	NYSE	NNY	Tue, Jan 5, 2016	10.09	10.15	10.03	10.08
5933	NYSE	NNY	Mon, Jan 4, 2016	10.10	10.10	9.96	10.05
5932	NYSE	NNY	Thu, Dec 31, 2015	10.01	10.12	10.01	10.04
5931	NYSE	NNY	Wed, Dec 30, 2015	9.98	10.04	9.96	10.04
5930	NYSE	NNY	Tue, Dec 29, 2015	9.96	9.99	9.95	9.95
5929	NYSE	NNY	Mon, Dec 28, 2015	10.06	10.10	9.94	9.94
5928	NYSE	NNY	Thu, Dec 24, 2015	9.95	10.06	9.95	10.04
5927	NYSE	NNY	Wed, Dec 23, 2015	10.01	10.08	9.91	9.94
5926	NYSE	NNY	Tue, Dec 22, 2015	10.00	10.03	9.90	9.91
5925	NYSE	NNY	Mon, Dec 21, 2015	9.94	10.01	9.94	9.97
5924	NYSE	NNY	Fri, Dec 18, 2015	9.90	9.98	9.88	9.89
5923	NYSE	NNY	Thu, Dec 17, 2015	9.85	9.94	9.85	9.94
5922	NYSE	NNY	Wed, Dec 16, 2015	9.78	9.92	9.78	9.86
5921	NYSE	NNY	Tue, Dec 15, 2015	9.82	9.89	9.82	9.84
5920	NYSE	NNY	Mon, Dec 14, 2015	9.96	9.96	9.84	9.85
5919	NYSE	NNY	Fri, Dec 11, 2015	9.90	9.99	9.84	9.95
5918	NYSE	NNY	Thu, Dec 10, 2015	9.87	9.90	9.85	9.89
5917	NYSE	NNY	Wed, Dec 9, 2015	9.78	9.82	9.78	9.81
5916	NYSE	NNY	Tue, Dec 8, 2015	9.82	9.86	9.77	9.77
5915	NYSE	NNY	Mon, Dec 7, 2015	9.82	9.82	9.75	9.79
5914	NYSE	NNY	Fri, Dec 4, 2015	9.76	9.81	9.76	9.80
5913	NYSE	NNY	Thu, Dec 3, 2015	9.79	9.79	9.71	9.72
5912	NYSE	NNY	Wed, Dec 2, 2015	9.84	9.85	9.72	9.75
5911	NYSE	NNY	Tue, Dec 1, 2015	9.83	9.91	9.77	9.78
5910	NYSE	NNY	Mon, Nov 30, 2015	9.80	9.88	9.80	9.80
5909	NYSE	NNY	Fri, Nov 27, 2015	9.88	9.88	9.78	9.79
5908	NYSE	NNY	Wed, Nov 25, 2015	9.90	9.92	9.83	9.83
5907	NYSE	NNY	Tue, Nov 24, 2015	9.84	9.90	9.82	9.82
5906	NYSE	NNY	Mon, Nov 23, 2015	9.83	9.92	9.82	9.85
5905	NYSE	NNY	Fri, Nov 20, 2015	9.80	9.84	9.75	9.83
5904	NYSE	NNY	Thu, Nov 19, 2015	9.80	9.81	9.72	9.79
5903	NYSE	NNY	Wed, Nov 18, 2015	9.80	9.80	9.72	9.80
5902	NYSE	NNY	Tue, Nov 17, 2015	9.84	9.92	9.76	9.77
5901	NYSE	NNY	Mon, Nov 16, 2015	9.96	9.96	9.88	9.90
5900	NYSE	NNY	Fri, Nov 13, 2015	9.93	9.96	9.87	9.90
5899	NYSE	NNY	Thu, Nov 12, 2015	9.92	9.94	9.91	9.93
5898	NYSE	NNY	Wed, Nov 11, 2015	9.91	9.96	9.88	9.93
5897	NYSE	NNY	Tue, Nov 10, 2015	9.83	9.96	9.70	9.96
5896	NYSE	NNY	Mon, Nov 9, 2015	9.81	9.94	9.76	9.94
5895	NYSE	NNY	Fri, Nov 6, 2015	9.81	9.89	9.81	9.88
5894	NYSE	NNY	Thu, Nov 5, 2015	9.93	9.93	9.83	9.88
5893	NYSE	NNY	Wed, Nov 4, 2015	9.78	10.00	9.75	9.94
5892	NYSE	NNY	Tue, Nov 3, 2015	9.89	9.94	9.82	9.83
5891	NYSE	NNY	Mon, Nov 2, 2015	9.80	9.98	9.76	9.93
5890	NYSE	NNY	Fri, Oct 30, 2015	9.75	9.85	9.73	9.80
5889	NYSE	NNY	Thu, Oct 29, 2015	9.84	9.90	9.73	9.76
5888	NYSE	NNY	Wed, Oct 28, 2015	9.81	9.90	9.77	9.88
5887	NYSE	NNY	Tue, Oct 27, 2015	9.80	9.80	9.76	9.78
5886	NYSE	NNY	Mon, Oct 26, 2015	9.72	9.79	9.72	9.78
5885	NYSE	NNY	Fri, Oct 23, 2015	9.79	9.79	9.69	9.72
5884	NYSE	NNY	Thu, Oct 22, 2015	9.79	9.80	9.73	9.77
5883	NYSE	NNY	Wed, Oct 21, 2015	9.72	9.74	9.66	9.71
5882	NYSE	NNY	Tue, Oct 20, 2015	9.66	9.77	9.66	9.67
5881	NYSE	NNY	Mon, Oct 19, 2015	9.74	9.77	9.69	9.70
5880	NYSE	NNY	Fri, Oct 16, 2015	9.71	9.77	9.68	9.73
5879	NYSE	NNY	Thu, Oct 15, 2015	9.74	9.79	9.71	9.71
5878	NYSE	NNY	Wed, Oct 14, 2015	9.73	9.84	9.73	9.82
5877	NYSE	NNY	Tue, Oct 13, 2015	9.73	9.78	9.72	9.72
5876	NYSE	NNY	Mon, Oct 12, 2015	9.77	9.82	9.77	9.77
5875	NYSE	NNY	Fri, Oct 9, 2015	9.70	9.82	9.70	9.80
5874	NYSE	NNY	Thu, Oct 8, 2015	9.70	9.70	9.61	9.70
5873	NYSE	NNY	Wed, Oct 7, 2015	9.70	9.71	9.68	9.68
5872	NYSE	NNY	Tue, Oct 6, 2015	9.71	9.71	9.65	9.67
5871	NYSE	NNY	Mon, Oct 5, 2015	9.71	9.71	9.66	9.70
5870	NYSE	NNY	Fri, Oct 2, 2015	9.71	9.71	9.68	9.71
5869	NYSE	NNY	Thu, Oct 1, 2015	9.70	9.71	9.70	9.71
5868	NYSE	NNY	Wed, Sep 30, 2015	9.70	9.71	9.69	9.71
5867	NYSE	NNY	Tue, Sep 29, 2015	9.71	9.71	9.69	9.70
5866	NYSE	NNY	Mon, Sep 28, 2015	9.66	9.73	9.66	9.71
5865	NYSE	NNY	Fri, Sep 25, 2015	9.70	9.70	9.64	9.70
5864	NYSE	NNY	Thu, Sep 24, 2015	9.70	9.70	9.65	9.69
5863	NYSE	NNY	Wed, Sep 23, 2015	9.64	9.70	9.64	9.70
5862	NYSE	NNY	Tue, Sep 22, 2015	9.60	9.67	9.58	9.64
5861	NYSE	NNY	Mon, Sep 21, 2015	9.60	9.65	9.60	9.64
5860	NYSE	NNY	Fri, Sep 18, 2015	9.61	9.64	9.51	9.64
5859	NYSE	NNY	Thu, Sep 17, 2015	9.55	9.63	9.51	9.62
5858	NYSE	NNY	Wed, Sep 16, 2015	9.48	9.54	9.48	9.51
5857	NYSE	NNY	Tue, Sep 15, 2015	9.53	9.53	9.47	9.49
5856	NYSE	NNY	Mon, Sep 14, 2015	9.59	9.62	9.52	9.52
5855	NYSE	NNY	Fri, Sep 11, 2015	9.60	9.62	9.56	9.56
5854	NYSE	NNY	Thu, Sep 10, 2015	9.66	9.66	9.58	9.58
5853	NYSE	NNY	Wed, Sep 9, 2015	9.64	9.66	9.60	9.62
5852	NYSE	NNY	Tue, Sep 8, 2015	9.65	9.65	9.57	9.60
5851	NYSE	NNY	Fri, Sep 4, 2015	9.61	9.69	9.59	9.63
5850	NYSE	NNY	Thu, Sep 3, 2015	9.58	9.65	9.55	9.55
5849	NYSE	NNY	Wed, Sep 2, 2015	9.67	9.67	9.54	9.58
5848	NYSE	NNY	Tue, Sep 1, 2015	9.69	9.69	9.60	9.68
5847	NYSE	NNY	Mon, Aug 31, 2015	9.62	9.65	9.55	9.62
5846	NYSE	NNY	Fri, Aug 28, 2015	9.53	9.57	9.53	9.53
5845	NYSE	NNY	Thu, Aug 27, 2015	9.59	9.64	9.56	9.57
5844	NYSE	NNY	Wed, Aug 26, 2015	9.57	9.64	9.52	9.59
5843	NYSE	NNY	Tue, Aug 25, 2015	9.61	9.64	9.56	9.57
5842	NYSE	NNY	Mon, Aug 24, 2015	9.69	9.75	9.53	9.61
5841	NYSE	NNY	Fri, Aug 21, 2015	9.66	9.70	9.66	9.68
5840	NYSE	NNY	Thu, Aug 20, 2015	9.64	9.69	9.64	9.66
5839	NYSE	NNY	Wed, Aug 19, 2015	9.70	9.72	9.66	9.72
5838	NYSE	NNY	Tue, Aug 18, 2015	9.65	9.73	9.63	9.69
5837	NYSE	NNY	Mon, Aug 17, 2015	9.71	9.75	9.68	9.68
5836	NYSE	NNY	Fri, Aug 14, 2015	9.72	9.76	9.69	9.69
5835	NYSE	NNY	Thu, Aug 13, 2015	9.75	9.80	9.71	9.74
5834	NYSE	NNY	Wed, Aug 12, 2015	9.75	9.85	9.75	9.77
5833	NYSE	NNY	Tue, Aug 11, 2015	9.76	9.85	9.76	9.82
5832	NYSE	NNY	Mon, Aug 10, 2015	9.90	9.90	9.77	9.77
5831	NYSE	NNY	Fri, Aug 7, 2015	9.90	9.90	9.78	9.89
5830	NYSE	NNY	Thu, Aug 6, 2015	9.86	9.90	9.84	9.88
5829	NYSE	NNY	Wed, Aug 5, 2015	9.85	9.86	9.80	9.86
5828	NYSE	NNY	Tue, Aug 4, 2015	9.87	9.88	9.76	9.79
5827	NYSE	NNY	Mon, Aug 3, 2015	9.86	9.87	9.80	9.80
5826	NYSE	NNY	Fri, Jul 31, 2015	9.82	9.88	9.79	9.86
5825	NYSE	NNY	Thu, Jul 30, 2015	9.80	9.80	9.72	9.79
5824	NYSE	NNY	Wed, Jul 29, 2015	9.78	9.80	9.71	9.76
5823	NYSE	NNY	Tue, Jul 28, 2015	9.72	9.76	9.70	9.73
5822	NYSE	NNY	Mon, Jul 27, 2015	9.74	9.75	9.70	9.73
5821	NYSE	NNY	Fri, Jul 24, 2015	9.74	9.75	9.69	9.73
5820	NYSE	NNY	Thu, Jul 23, 2015	9.73	9.73	9.68	9.73
5819	NYSE	NNY	Wed, Jul 22, 2015	9.59	9.73	9.59	9.67
5818	NYSE	NNY	Tue, Jul 21, 2015	9.62	9.64	9.59	9.64
5817	NYSE	NNY	Mon, Jul 20, 2015	9.63	9.65	9.61	9.62
5816	NYSE	NNY	Fri, Jul 17, 2015	9.62	9.66	9.62	9.65
5815	NYSE	NNY	Thu, Jul 16, 2015	9.65	9.66	9.63	9.63
5814	NYSE	NNY	Wed, Jul 15, 2015	9.64	9.68	9.64	9.66
5813	NYSE	NNY	Tue, Jul 14, 2015	9.61	9.67	9.61	9.67
5812	NYSE	NNY	Mon, Jul 13, 2015	9.74	9.79	9.69	9.69
5811	NYSE	NNY	Fri, Jul 10, 2015	9.81	9.84	9.74	9.84
5810	NYSE	NNY	Thu, Jul 9, 2015	9.82	9.85	9.76	9.79
5809	NYSE	NNY	Wed, Jul 8, 2015	9.83	9.83	9.77	9.80
5808	NYSE	NNY	Tue, Jul 7, 2015	9.84	9.85	9.78	9.78
5807	NYSE	NNY	Mon, Jul 6, 2015	9.72	9.85	9.72	9.80
5806	NYSE	NNY	Thu, Jul 2, 2015	9.72	9.75	9.67	9.67
5805	NYSE	NNY	Wed, Jul 1, 2015	9.74	9.76	9.68	9.72
5804	NYSE	NNY	Tue, Jun 30, 2015	9.69	9.70	9.60	9.70
5803	NYSE	NNY	Mon, Jun 29, 2015	9.71	9.71	9.65	9.70
5802	NYSE	NNY	Fri, Jun 26, 2015	9.72	9.74	9.69	9.73
5801	NYSE	NNY	Thu, Jun 25, 2015	9.70	9.76	9.70	9.74
5800	NYSE	NNY	Wed, Jun 24, 2015	9.75	9.76	9.70	9.74
5799	NYSE	NNY	Tue, Jun 23, 2015	9.74	9.75	9.71	9.74
5798	NYSE	NNY	Mon, Jun 22, 2015	9.78	9.78	9.70	9.74
5797	NYSE	NNY	Fri, Jun 19, 2015	9.83	9.83	9.78	9.79
5796	NYSE	NNY	Thu, Jun 18, 2015	9.81	9.82	9.77	9.78
5795	NYSE	NNY	Wed, Jun 17, 2015	9.68	9.84	9.67	9.84
5794	NYSE	NNY	Tue, Jun 16, 2015	9.67	9.68	9.65	9.68
5793	NYSE	NNY	Mon, Jun 15, 2015	9.67	9.67	9.59	9.66
5792	NYSE	NNY	Fri, Jun 12, 2015	9.65	9.67	9.63	9.67
5791	NYSE	NNY	Thu, Jun 11, 2015	9.66	9.68	9.63	9.63
5790	NYSE	NNY	Wed, Jun 10, 2015	9.58	9.65	9.57	9.65
5789	NYSE	NNY	Tue, Jun 9, 2015	9.65	9.65	9.56	9.56
5788	NYSE	NNY	Mon, Jun 8, 2015	9.61	9.66	9.58	9.65
5787	NYSE	NNY	Fri, Jun 5, 2015	9.62	9.67	9.60	9.67
5786	NYSE	NNY	Thu, Jun 4, 2015	9.63	9.68	9.63	9.65
5785	NYSE	NNY	Wed, Jun 3, 2015	9.70	9.71	9.63	9.67
5784	NYSE	NNY	Tue, Jun 2, 2015	9.73	9.75	9.65	9.65
5783	NYSE	NNY	Mon, Jun 1, 2015	9.74	9.75	9.67	9.72
5782	NYSE	NNY	Fri, May 29, 2015	9.68	9.73	9.63	9.73
5781	NYSE	NNY	Thu, May 28, 2015	9.75	9.75	9.70	9.70
5780	NYSE	NNY	Wed, May 27, 2015	9.68	9.78	9.68	9.78
5779	NYSE	NNY	Tue, May 26, 2015	9.72	9.72	9.65	9.67
5778	NYSE	NNY	Fri, May 22, 2015	9.78	9.78	9.69	9.72
5777	NYSE	NNY	Thu, May 21, 2015	9.73	9.79	9.65	9.79
5776	NYSE	NNY	Wed, May 20, 2015	9.75	9.77	9.73	9.77
5775	NYSE	NNY	Tue, May 19, 2015	9.70	9.75	9.67	9.75
5774	NYSE	NNY	Mon, May 18, 2015	9.79	9.79	9.68	9.72
5773	NYSE	NNY	Fri, May 15, 2015	9.69	9.80	9.69	9.78
5772	NYSE	NNY	Thu, May 14, 2015	9.63	9.71	9.60	9.69
5771	NYSE	NNY	Wed, May 13, 2015	9.65	9.68	9.60	9.60
5770	NYSE	NNY	Tue, May 12, 2015	9.60	9.74	9.60	9.74
5769	NYSE	NNY	Mon, May 11, 2015	9.69	9.72	9.62	9.62
5768	NYSE	NNY	Fri, May 8, 2015	9.66	9.75	9.66	9.70
5767	NYSE	NNY	Thu, May 7, 2015	9.65	9.67	9.65	9.66
5766	NYSE	NNY	Wed, May 6, 2015	9.69	9.75	9.65	9.65
5765	NYSE	NNY	Tue, May 5, 2015	9.73	9.77	9.71	9.71
5764	NYSE	NNY	Mon, May 4, 2015	9.89	9.89	9.71	9.78
5763	NYSE	NNY	Fri, May 1, 2015	9.84	9.87	9.80	9.82
5762	NYSE	NNY	Thu, Apr 30, 2015	9.80	9.85	9.80	9.85
5761	NYSE	NNY	Wed, Apr 29, 2015	9.89	9.89	9.82	9.85
5760	NYSE	NNY	Tue, Apr 28, 2015	9.85	9.92	9.85	9.92
5759	NYSE	NNY	Mon, Apr 27, 2015	9.86	9.88	9.82	9.83
5758	NYSE	NNY	Fri, Apr 24, 2015	9.86	9.90	9.85	9.87
5757	NYSE	NNY	Thu, Apr 23, 2015	9.86	9.88	9.85	9.88
5756	NYSE	NNY	Wed, Apr 22, 2015	9.82	9.88	9.82	9.88
5755	NYSE	NNY	Tue, Apr 21, 2015	9.81	9.85	9.81	9.83
5754	NYSE	NNY	Mon, Apr 20, 2015	9.83	9.83	9.80	9.81
5753	NYSE	NNY	Fri, Apr 17, 2015	9.80	9.83	9.80	9.81
5752	NYSE	NNY	Thu, Apr 16, 2015	9.81	9.84	9.80	9.80
5751	NYSE	NNY	Wed, Apr 15, 2015	9.81	9.85	9.81	9.82
5750	NYSE	NNY	Tue, Apr 14, 2015	9.80	9.83	9.79	9.81
5749	NYSE	NNY	Mon, Apr 13, 2015	9.78	9.79	9.76	9.79
5748	NYSE	NNY	Fri, Apr 10, 2015	9.80	9.83	9.77	9.77
5747	NYSE	NNY	Thu, Apr 9, 2015	9.80	9.85	9.77	9.85
5746	NYSE	NNY	Wed, Apr 8, 2015	9.80	9.82	9.74	9.80
5745	NYSE	NNY	Tue, Apr 7, 2015	9.76	9.80	9.74	9.80
5744	NYSE	NNY	Mon, Apr 6, 2015	9.78	9.83	9.70	9.72
5743	NYSE	NNY	Thu, Apr 2, 2015	9.80	9.80	9.74	9.74
5742	NYSE	NNY	Wed, Apr 1, 2015	9.78	9.81	9.75	9.80
5741	NYSE	NNY	Tue, Mar 31, 2015	9.76	9.77	9.70	9.74
5740	NYSE	NNY	Mon, Mar 30, 2015	9.71	9.75	9.70	9.74
5739	NYSE	NNY	Fri, Mar 27, 2015	9.68	9.75	9.68	9.71
5738	NYSE	NNY	Thu, Mar 26, 2015	9.74	9.74	9.67	9.68
5737	NYSE	NNY	Wed, Mar 25, 2015	9.83	9.84	9.69	9.73
5736	NYSE	NNY	Tue, Mar 24, 2015	9.84	9.86	9.83	9.83
5735	NYSE	NNY	Mon, Mar 23, 2015	9.87	9.87	9.80	9.84
5734	NYSE	NNY	Fri, Mar 20, 2015	9.73	9.79	9.69	9.79
5733	NYSE	NNY	Thu, Mar 19, 2015	9.75	9.77	9.71	9.72
5732	NYSE	NNY	Wed, Mar 18, 2015	9.68	9.81	9.68	9.81
5731	NYSE	NNY	Tue, Mar 17, 2015	9.70	9.73	9.65	9.68
5730	NYSE	NNY	Mon, Mar 16, 2015	9.73	9.77	9.72	9.72
5729	NYSE	NNY	Fri, Mar 13, 2015	9.80	9.84	9.72	9.74
5728	NYSE	NNY	Thu, Mar 12, 2015	9.83	9.91	9.80	9.80
5727	NYSE	NNY	Wed, Mar 11, 2015	9.86	9.90	9.78	9.83
5726	NYSE	NNY	Tue, Mar 10, 2015	9.87	9.90	9.87	9.86
5725	NYSE	NNY	Mon, Mar 9, 2015	9.85	9.89	9.85	9.88
5724	NYSE	NNY	Fri, Mar 6, 2015	9.86	9.91	9.80	9.85
5723	NYSE	NNY	Thu, Mar 5, 2015	9.94	9.96	9.84	9.86
5722	NYSE	NNY	Wed, Mar 4, 2015	9.84	9.91	9.82	9.90
5721	NYSE	NNY	Tue, Mar 3, 2015	9.83	9.86	9.82	9.83
5720	NYSE	NNY	Mon, Mar 2, 2015	10.02	10.02	9.84	9.84
5719	NYSE	NNY	Fri, Feb 27, 2015	9.89	9.98	9.88	9.98
5718	NYSE	NNY	Thu, Feb 26, 2015	9.95	9.97	9.87	9.92
5717	NYSE	NNY	Wed, Feb 25, 2015	10.01	10.01	9.91	9.99
5716	NYSE	NNY	Tue, Feb 24, 2015	9.98	10.00	9.94	10.00
5715	NYSE	NNY	Mon, Feb 23, 2015	9.92	10.00	9.90	9.99
5714	NYSE	NNY	Fri, Feb 20, 2015	9.83	9.89	9.83	9.85
5713	NYSE	NNY	Thu, Feb 19, 2015	9.85	9.95	9.84	9.86
5712	NYSE	NNY	Wed, Feb 18, 2015	9.80	9.87	9.70	9.85
5711	NYSE	NNY	Tue, Feb 17, 2015	9.88	9.89	9.75	9.80
5710	NYSE	NNY	Fri, Feb 13, 2015	9.90	9.90	9.88	9.88
5709	NYSE	NNY	Thu, Feb 12, 2015	9.88	9.93	9.88	9.90
5708	NYSE	NNY	Wed, Feb 11, 2015	9.94	9.94	9.88	9.91
5707	NYSE	NNY	Tue, Feb 10, 2015	9.97	9.97	9.95	9.96
5706	NYSE	NNY	Mon, Feb 9, 2015	9.99	10.00	9.94	9.95
5705	NYSE	NNY	Fri, Feb 6, 2015	10.00	10.02	9.97	9.99
5704	NYSE	NNY	Thu, Feb 5, 2015	10.04	10.06	10.00	10.00
5703	NYSE	NNY	Wed, Feb 4, 2015	10.09	10.09	10.03	10.08
5702	NYSE	NNY	Tue, Feb 3, 2015	10.15	10.15	10.09	10.11
5701	NYSE	NNY	Mon, Feb 2, 2015	10.18	10.18	10.04	10.15
5700	NYSE	NNY	Fri, Jan 30, 2015	10.10	10.15	10.04	10.15
5699	NYSE	NNY	Thu, Jan 29, 2015	10.10	10.10	10.03	10.10
5698	NYSE	NNY	Wed, Jan 28, 2015	10.02	10.09	9.98	10.09
5697	NYSE	NNY	Tue, Jan 27, 2015	9.96	10.01	9.93	9.98
5696	NYSE	NNY	Mon, Jan 26, 2015	10.03	10.03	9.92	9.94
5695	NYSE	NNY	Fri, Jan 23, 2015	9.99	10.03	9.98	10.03
5694	NYSE	NNY	Thu, Jan 22, 2015	9.97	10.01	9.97	10.00
5693	NYSE	NNY	Wed, Jan 21, 2015	9.94	10.00	9.94	9.94
5692	NYSE	NNY	Tue, Jan 20, 2015	10.00	10.00	9.93	9.95
5691	NYSE	NNY	Fri, Jan 16, 2015	10.03	10.04	9.96	10.01
5690	NYSE	NNY	Thu, Jan 15, 2015	9.98	10.04	9.97	9.99
5689	NYSE	NNY	Wed, Jan 14, 2015	9.98	10.06	9.96	9.99
5688	NYSE	NNY	Tue, Jan 13, 2015	9.93	9.99	9.91	9.99
5687	NYSE	NNY	Mon, Jan 12, 2015	9.95	10.00	9.95	10.00
5686	NYSE	NNY	Fri, Jan 9, 2015	9.92	10.00	9.90	10.00
5685	NYSE	NNY	Thu, Jan 8, 2015	9.94	9.94	9.87	9.87
5684	NYSE	NNY	Wed, Jan 7, 2015	9.96	9.96	9.89	9.95
5683	NYSE	NNY	Tue, Jan 6, 2015	9.91	9.95	9.91	9.91
5682	NYSE	NNY	Mon, Jan 5, 2015	9.80	9.84	9.80	9.84
5681	NYSE	NNY	Fri, Jan 2, 2015	9.75	9.79	9.70	9.79
5680	NYSE	NNY	Wed, Dec 31, 2014	9.70	9.81	9.70	9.79
5679	NYSE	NNY	Tue, Dec 30, 2014	9.72	9.79	9.70	9.74
5678	NYSE	NNY	Mon, Dec 29, 2014	9.76	9.82	9.70	9.74
5677	NYSE	NNY	Fri, Dec 26, 2014	9.86	9.86	9.77	9.77
5676	NYSE	NNY	Wed, Dec 24, 2014	9.79	9.83	9.75	9.81
5675	NYSE	NNY	Tue, Dec 23, 2014	9.87	9.87	9.71	9.71
5674	NYSE	NNY	Mon, Dec 22, 2014	9.79	9.86	9.77	9.83
5673	NYSE	NNY	Fri, Dec 19, 2014	9.77	9.80	9.72	9.78
5672	NYSE	NNY	Thu, Dec 18, 2014	9.82	9.82	9.74	9.75
5671	NYSE	NNY	Wed, Dec 17, 2014	9.78	9.79	9.73	9.76
5670	NYSE	NNY	Tue, Dec 16, 2014	9.74	9.74	9.69	9.70
5669	NYSE	NNY	Mon, Dec 15, 2014	9.67	9.74	9.65	9.74
5668	NYSE	NNY	Fri, Dec 12, 2014	9.70	9.73	9.68	9.72
5667	NYSE	NNY	Thu, Dec 11, 2014	9.70	9.73	9.64	9.70
5666	NYSE	NNY	Wed, Dec 10, 2014	9.71	9.75	9.66	9.74
5665	NYSE	NNY	Tue, Dec 9, 2014	9.58	9.70	9.58	9.70
5664	NYSE	NNY	Mon, Dec 8, 2014	9.60	9.63	9.58	9.59
5663	NYSE	NNY	Fri, Dec 5, 2014	9.66	9.71	9.58	9.59
5662	NYSE	NNY	Thu, Dec 4, 2014	9.65	9.69	9.65	9.67
5661	NYSE	NNY	Wed, Dec 3, 2014	9.62	9.69	9.62	9.65
5660	NYSE	NNY	Tue, Dec 2, 2014	9.68	9.69	9.59	9.61
5659	NYSE	NNY	Mon, Dec 1, 2014	9.64	9.69	9.63	9.65
5658	NYSE	NNY	Fri, Nov 28, 2014	9.62	9.62	9.59	9.61
5657	NYSE	NNY	Wed, Nov 26, 2014	9.64	9.67	9.61	9.61
5656	NYSE	NNY	Tue, Nov 25, 2014	9.62	9.68	9.58	9.63
5655	NYSE	NNY	Mon, Nov 24, 2014	9.63	9.64	9.58	9.58
5654	NYSE	NNY	Fri, Nov 21, 2014	9.71	9.76	9.63	9.63
5653	NYSE	NNY	Thu, Nov 20, 2014	9.71	9.76	9.64	9.67
5652	NYSE	NNY	Wed, Nov 19, 2014	9.61	9.66	9.60	9.65
5651	NYSE	NNY	Tue, Nov 18, 2014	9.59	9.67	9.57	9.60
5650	NYSE	NNY	Mon, Nov 17, 2014	9.63	9.67	9.60	9.64
5649	NYSE	NNY	Fri, Nov 14, 2014	9.67	9.70	9.61	9.64
5648	NYSE	NNY	Thu, Nov 13, 2014	9.62	9.66	9.62	9.63
5647	NYSE	NNY	Wed, Nov 12, 2014	9.71	9.71	9.64	9.64
5646	NYSE	NNY	Tue, Nov 11, 2014	9.74	9.76	9.68	9.69
5645	NYSE	NNY	Mon, Nov 10, 2014	9.69	9.78	9.68	9.69
5644	NYSE	NNY	Fri, Nov 7, 2014	9.74	9.78	9.66	9.73
5643	NYSE	NNY	Thu, Nov 6, 2014	9.84	9.84	9.71	9.73
5642	NYSE	NNY	Wed, Nov 5, 2014	9.71	9.78	9.71	9.78
5641	NYSE	NNY	Tue, Nov 4, 2014	9.73	9.75	9.71	9.73
5640	NYSE	NNY	Mon, Nov 3, 2014	9.78	9.78	9.68	9.69
5639	NYSE	NNY	Fri, Oct 31, 2014	9.78	9.78	9.72	9.78
5638	NYSE	NNY	Thu, Oct 30, 2014	9.79	9.86	9.76	9.78
5637	NYSE	NNY	Wed, Oct 29, 2014	9.77	9.80	9.75	9.79
5636	NYSE	NNY	Tue, Oct 28, 2014	9.68	9.76	9.68	9.76
5635	NYSE	NNY	Mon, Oct 27, 2014	9.66	9.75	9.66	9.67
5634	NYSE	NNY	Fri, Oct 24, 2014	9.69	9.74	9.66	9.71
5633	NYSE	NNY	Thu, Oct 23, 2014	9.71	9.76	9.69	9.69
5632	NYSE	NNY	Wed, Oct 22, 2014	9.74	9.75	9.69	9.70
5631	NYSE	NNY	Tue, Oct 21, 2014	9.74	9.80	9.71	9.72
5630	NYSE	NNY	Mon, Oct 20, 2014	9.80	9.85	9.74	9.74
5629	NYSE	NNY	Fri, Oct 17, 2014	9.75	9.79	9.70	9.78
5628	NYSE	NNY	Thu, Oct 16, 2014	9.72	9.80	9.67	9.78
5627	NYSE	NNY	Wed, Oct 15, 2014	9.70	9.81	9.67	9.77
5626	NYSE	NNY	Tue, Oct 14, 2014	9.70	9.75	9.65	9.70
5625	NYSE	NNY	Mon, Oct 13, 2014	9.75	9.75	9.67	9.75
5624	NYSE	NNY	Fri, Oct 10, 2014	9.77	9.77	9.72	9.73
5623	NYSE	NNY	Thu, Oct 9, 2014	9.82	9.85	9.74	9.75
5622	NYSE	NNY	Wed, Oct 8, 2014	9.79	9.85	9.75	9.82
5621	NYSE	NNY	Tue, Oct 7, 2014	9.70	9.80	9.70	9.78
5620	NYSE	NNY	Mon, Oct 6, 2014	9.81	9.82	9.69	9.73
5619	NYSE	NNY	Fri, Oct 3, 2014	9.78	9.86	9.71	9.78
5618	NYSE	NNY	Thu, Oct 2, 2014	9.77	9.78	9.68	9.78
5617	NYSE	NNY	Wed, Oct 1, 2014	9.68	9.79	9.66	9.77
5616	NYSE	NNY	Tue, Sep 30, 2014	9.60	9.71	9.60	9.71
5615	NYSE	NNY	Mon, Sep 29, 2014	9.65	9.66	9.63	9.64
5614	NYSE	NNY	Fri, Sep 26, 2014	9.69	9.69	9.62	9.62
5613	NYSE	NNY	Thu, Sep 25, 2014	9.63	9.69	9.60	9.68
5612	NYSE	NNY	Wed, Sep 24, 2014	9.65	9.71	9.61	9.63
5611	NYSE	NNY	Tue, Sep 23, 2014	9.70	9.71	9.66	9.67
5610	NYSE	NNY	Mon, Sep 22, 2014	9.72	9.73	9.66	9.66
5609	NYSE	NNY	Fri, Sep 19, 2014	9.72	9.77	9.68	9.72
5608	NYSE	NNY	Thu, Sep 18, 2014	9.70	9.73	9.66	9.67
5607	NYSE	NNY	Wed, Sep 17, 2014	9.77	9.77	9.71	9.74
5606	NYSE	NNY	Tue, Sep 16, 2014	9.72	9.81	9.67	9.70
5605	NYSE	NNY	Mon, Sep 15, 2014	9.83	9.83	9.68	9.69
5604	NYSE	NNY	Fri, Sep 12, 2014	9.84	9.84	9.78	9.78
5603	NYSE	NNY	Thu, Sep 11, 2014	9.94	9.94	9.84	9.84
5602	NYSE	NNY	Wed, Sep 10, 2014	9.94	9.96	9.89	9.94
5601	NYSE	NNY	Tue, Sep 9, 2014	9.93	9.93	9.89	9.92
5600	NYSE	NNY	Mon, Sep 8, 2014	9.86	9.92	9.86	9.90
5599	NYSE	NNY	Fri, Sep 5, 2014	9.91	9.96	9.89	9.89
5598	NYSE	NNY	Thu, Sep 4, 2014	9.95	9.97	9.92	9.92
5597	NYSE	NNY	Wed, Sep 3, 2014	9.95	9.98	9.91	9.94
5596	NYSE	NNY	Tue, Sep 2, 2014	9.97	9.97	9.88	9.90
5595	NYSE	NNY	Fri, Aug 29, 2014	9.93	9.96	9.88	9.96
5594	NYSE	NNY	Thu, Aug 28, 2014	9.98	9.98	9.90	9.91
5593	NYSE	NNY	Wed, Aug 27, 2014	9.97	9.99	9.90	9.99
5592	NYSE	NNY	Tue, Aug 26, 2014	9.88	9.92	9.87	9.92
5591	NYSE	NNY	Mon, Aug 25, 2014	9.91	9.93	9.86	9.92
5590	NYSE	NNY	Fri, Aug 22, 2014	9.88	9.91	9.85	9.90
5589	NYSE	NNY	Thu, Aug 21, 2014	9.93	9.97	9.87	9.87
5588	NYSE	NNY	Wed, Aug 20, 2014	9.96	9.96	9.87	9.92
5587	NYSE	NNY	Tue, Aug 19, 2014	9.88	9.94	9.80	9.94
5586	NYSE	NNY	Mon, Aug 18, 2014	9.76	9.84	9.71	9.84
5585	NYSE	NNY	Fri, Aug 15, 2014	9.76	9.80	9.75	9.76
5584	NYSE	NNY	Thu, Aug 14, 2014	9.77	9.78	9.73	9.78
5583	NYSE	NNY	Wed, Aug 13, 2014	9.78	9.78	9.72	9.72
5582	NYSE	NNY	Tue, Aug 12, 2014	9.85	9.86	9.77	9.77
5581	NYSE	NNY	Mon, Aug 11, 2014	9.89	9.90	9.83	9.83
5580	NYSE	NNY	Fri, Aug 8, 2014	9.77	9.90	9.77	9.87
5579	NYSE	NNY	Thu, Aug 7, 2014	9.75	9.84	9.75	9.77
5578	NYSE	NNY	Wed, Aug 6, 2014	9.77	9.82	9.75	9.79
5577	NYSE	NNY	Tue, Aug 5, 2014	9.84	9.88	9.76	9.76
5576	NYSE	NNY	Mon, Aug 4, 2014	9.89	9.90	9.81	9.83
5575	NYSE	NNY	Fri, Aug 1, 2014	9.90	9.90	9.84	9.90
5574	NYSE	NNY	Thu, Jul 31, 2014	9.80	9.90	9.80	9.90
5573	NYSE	NNY	Wed, Jul 30, 2014	9.89	9.91	9.80	9.81
5572	NYSE	NNY	Tue, Jul 29, 2014	9.94	9.97	9.90	9.91
5571	NYSE	NNY	Mon, Jul 28, 2014	9.90	9.92	9.89	9.92
5570	NYSE	NNY	Fri, Jul 25, 2014	9.90	9.91	9.85	9.91
5569	NYSE	NNY	Thu, Jul 24, 2014	9.83	9.88	9.81	9.86
5568	NYSE	NNY	Wed, Jul 23, 2014	9.80	9.85	9.78	9.84
5567	NYSE	NNY	Tue, Jul 22, 2014	9.84	9.85	9.77	9.77
5566	NYSE	NNY	Mon, Jul 21, 2014	9.69	9.83	9.69	9.83
5565	NYSE	NNY	Fri, Jul 18, 2014	9.67	9.71	9.62	9.71
5564	NYSE	NNY	Thu, Jul 17, 2014	9.72	9.72	9.60	9.65
5563	NYSE	NNY	Wed, Jul 16, 2014	9.64	9.68	9.63	9.65
5562	NYSE	NNY	Tue, Jul 15, 2014	9.68	9.70	9.62	9.63
5561	NYSE	NNY	Mon, Jul 14, 2014	9.85	9.85	9.66	9.68
5560	NYSE	NNY	Fri, Jul 11, 2014	9.68	9.81	9.66	9.81
5559	NYSE	NNY	Thu, Jul 10, 2014	9.75	9.78	9.69	9.74
5558	NYSE	NNY	Wed, Jul 9, 2014	9.69	9.78	9.66	9.69
5557	NYSE	NNY	Tue, Jul 8, 2014	9.79	9.79	9.69	9.69
5556	NYSE	NNY	Mon, Jul 7, 2014	9.75	9.82	9.73	9.79
5555	NYSE	NNY	Thu, Jul 3, 2014	9.78	9.78	9.69	9.69
5554	NYSE	NNY	Wed, Jul 2, 2014	9.87	9.88	9.74	9.79
5553	NYSE	NNY	Tue, Jul 1, 2014	9.92	9.92	9.84	9.87
5552	NYSE	NNY	Mon, Jun 30, 2014	9.93	9.94	9.85	9.87
5551	NYSE	NNY	Fri, Jun 27, 2014	9.86	9.92	9.81	9.84
5550	NYSE	NNY	Thu, Jun 26, 2014	9.85	9.85	9.80	9.82
5549	NYSE	NNY	Wed, Jun 25, 2014	9.81	9.83	9.78	9.81
5548	NYSE	NNY	Tue, Jun 24, 2014	9.75	9.80	9.72	9.80
5547	NYSE	NNY	Mon, Jun 23, 2014	9.74	9.75	9.70	9.75
5546	NYSE	NNY	Fri, Jun 20, 2014	9.70	9.72	9.68	9.71
5545	NYSE	NNY	Thu, Jun 19, 2014	9.69	9.72	9.69	9.71
5544	NYSE	NNY	Wed, Jun 18, 2014	9.66	9.71	9.66	9.70
5543	NYSE	NNY	Tue, Jun 17, 2014	9.71	9.73	9.66	9.68
5542	NYSE	NNY	Mon, Jun 16, 2014	9.69	9.73	9.67	9.71
5541	NYSE	NNY	Fri, Jun 13, 2014	9.75	9.75	9.70	9.71
5540	NYSE	NNY	Thu, Jun 12, 2014	9.69	9.78	9.67	9.78
5539	NYSE	NNY	Wed, Jun 11, 2014	9.76	9.78	9.72	9.72
5538	NYSE	NNY	Tue, Jun 10, 2014	9.74	9.82	9.74	9.78
5537	NYSE	NNY	Mon, Jun 9, 2014	9.91	9.91	9.76	9.79
5536	NYSE	NNY	Fri, Jun 6, 2014	9.80	10.01	9.77	10.01
5535	NYSE	NNY	Thu, Jun 5, 2014	9.90	9.90	9.71	9.84
5534	NYSE	NNY	Wed, Jun 4, 2014	9.92	9.96	9.83	9.83
5533	NYSE	NNY	Tue, Jun 3, 2014	9.94	9.97	9.86	9.89
5532	NYSE	NNY	Mon, Jun 2, 2014	9.98	9.98	9.89	9.93
5531	NYSE	NNY	Fri, May 30, 2014	9.90	9.93	9.85	9.93
5530	NYSE	NNY	Thu, May 29, 2014	9.97	10.00	9.94	9.96
5529	NYSE	NNY	Wed, May 28, 2014	10.00	10.00	9.96	9.98
5528	NYSE	NNY	Tue, May 27, 2014	10.01	10.01	9.96	9.97
5527	NYSE	NNY	Fri, May 23, 2014	10.00	10.00	9.99	10.00
5526	NYSE	NNY	Thu, May 22, 2014	9.96	10.00	9.90	9.97
5525	NYSE	NNY	Wed, May 21, 2014	9.91	9.98	9.86	9.98
5524	NYSE	NNY	Tue, May 20, 2014	9.82	9.90	9.77	9.89
5523	NYSE	NNY	Mon, May 19, 2014	9.87	9.87	9.80	9.81
5522	NYSE	NNY	Fri, May 16, 2014	9.81	9.83	9.79	9.83
5521	NYSE	NNY	Thu, May 15, 2014	9.99	9.99	9.74	9.74
5520	NYSE	NNY	Wed, May 14, 2014	9.95	9.95	9.84	9.87
5519	NYSE	NNY	Tue, May 13, 2014	9.95	9.99	9.85	9.88
5518	NYSE	NNY	Mon, May 12, 2014	9.85	10.19	9.76	10.04
5517	NYSE	NNY	Fri, May 9, 2014	9.82	9.82	9.77	9.79
5516	NYSE	NNY	Thu, May 8, 2014	9.80	9.85	9.76	9.78
5515	NYSE	NNY	Wed, May 7, 2014	9.83	9.85	9.75	9.77
5514	NYSE	NNY	Tue, May 6, 2014	9.77	9.78	9.71	9.75
5513	NYSE	NNY	Mon, May 5, 2014	9.81	9.81	9.69	9.78
5512	NYSE	NNY	Fri, May 2, 2014	9.79	9.79	9.70	9.77
5511	NYSE	NNY	Thu, May 1, 2014	9.80	9.82	9.75	9.75
5510	NYSE	NNY	Wed, Apr 30, 2014	9.75	9.80	9.73	9.74
5509	NYSE	NNY	Tue, Apr 29, 2014	9.76	9.76	9.68	9.70
5508	NYSE	NNY	Mon, Apr 28, 2014	9.70	9.78	9.70	9.78
5507	NYSE	NNY	Fri, Apr 25, 2014	9.66	9.71	9.66	9.70
5506	NYSE	NNY	Thu, Apr 24, 2014	9.64	9.70	9.64	9.66
5505	NYSE	NNY	Wed, Apr 23, 2014	9.70	9.70	9.65	9.70
5504	NYSE	NNY	Tue, Apr 22, 2014	9.67	9.69	9.61	9.69
5503	NYSE	NNY	Mon, Apr 21, 2014	9.56	9.67	9.50	9.65
5502	NYSE	NNY	Thu, Apr 17, 2014	9.52	9.61	9.50	9.50
5501	NYSE	NNY	Wed, Apr 16, 2014	9.69	9.69	9.51	9.51
5500	NYSE	NNY	Tue, Apr 15, 2014	9.56	9.72	9.53	9.65
5499	NYSE	NNY	Mon, Apr 14, 2014	9.46	9.54	9.43	9.51
5498	NYSE	NNY	Fri, Apr 11, 2014	9.52	9.53	9.44	9.47
5497	NYSE	NNY	Thu, Apr 10, 2014	9.46	9.53	9.46	9.48
5496	NYSE	NNY	Wed, Apr 9, 2014	9.44	9.50	9.44	9.49
5495	NYSE	NNY	Tue, Apr 8, 2014	9.47	9.54	9.42	9.44
5494	NYSE	NNY	Mon, Apr 7, 2014	9.51	9.51	9.43	9.50
5493	NYSE	NNY	Fri, Apr 4, 2014	9.50	9.53	9.47	9.51
5492	NYSE	NNY	Thu, Apr 3, 2014	9.41	9.51	9.41	9.48
5491	NYSE	NNY	Wed, Apr 2, 2014	9.45	9.48	9.42	9.43
5490	NYSE	NNY	Tue, Apr 1, 2014	9.46	9.48	9.42	9.46
5489	NYSE	NNY	Mon, Mar 31, 2014	9.48	9.48	9.38	9.44
5488	NYSE	NNY	Fri, Mar 28, 2014	9.47	9.48	9.42	9.44
5487	NYSE	NNY	Thu, Mar 27, 2014	9.44	9.50	9.38	9.43
5486	NYSE	NNY	Wed, Mar 26, 2014	9.38	9.44	9.35	9.43
5485	NYSE	NNY	Tue, Mar 25, 2014	9.42	9.46	9.33	9.33
5484	NYSE	NNY	Mon, Mar 24, 2014	9.37	9.44	9.34	9.37
5483	NYSE	NNY	Fri, Mar 21, 2014	9.26	9.35	9.21	9.34
5482	NYSE	NNY	Thu, Mar 20, 2014	9.22	9.30	9.20	9.21
5481	NYSE	NNY	Wed, Mar 19, 2014	9.37	9.43	9.27	9.27
5480	NYSE	NNY	Tue, Mar 18, 2014	9.38	9.40	9.31	9.31
5479	NYSE	NNY	Mon, Mar 17, 2014	9.36	9.42	9.32	9.34
5478	NYSE	NNY	Fri, Mar 14, 2014	9.48	9.48	9.35	9.37
5477	NYSE	NNY	Thu, Mar 13, 2014	9.46	9.49	9.42	9.45
5476	NYSE	NNY	Wed, Mar 12, 2014	9.37	9.47	9.37	9.41
5475	NYSE	NNY	Tue, Mar 11, 2014	9.36	9.46	9.35	9.37
5474	NYSE	NNY	Mon, Mar 10, 2014	9.34	9.44	9.30	9.42
5473	NYSE	NNY	Fri, Mar 7, 2014	9.37	9.37	9.27	9.35
5472	NYSE	NNY	Thu, Mar 6, 2014	9.43	9.46	9.35	9.40
5471	NYSE	NNY	Wed, Mar 5, 2014	9.48	9.48	9.43	9.48
5470	NYSE	NNY	Tue, Mar 4, 2014	9.49	9.50	9.41	9.48
5469	NYSE	NNY	Mon, Mar 3, 2014	9.49	9.49	9.41	9.46
5468	NYSE	NNY	Fri, Feb 28, 2014	9.41	9.49	9.33	9.45
5467	NYSE	NNY	Thu, Feb 27, 2014	9.46	9.49	9.41	9.48
5466	NYSE	NNY	Wed, Feb 26, 2014	9.42	9.43	9.38	9.43
5465	NYSE	NNY	Tue, Feb 25, 2014	9.40	9.41	9.36	9.39
5464	NYSE	NNY	Mon, Feb 24, 2014	9.42	9.42	9.33	9.37
5463	NYSE	NNY	Fri, Feb 21, 2014	9.39	9.44	9.31	9.37
5462	NYSE	NNY	Thu, Feb 20, 2014	9.44	9.45	9.36	9.37
5461	NYSE	NNY	Wed, Feb 19, 2014	9.42	9.45	9.39	9.40
5460	NYSE	NNY	Tue, Feb 18, 2014	9.41	9.44	9.37	9.43
5459	NYSE	NNY	Fri, Feb 14, 2014	9.30	9.46	9.24	9.40
5458	NYSE	NNY	Thu, Feb 13, 2014	9.22	9.31	9.22	9.30
5457	NYSE	NNY	Wed, Feb 12, 2014	9.22	9.22	9.16	9.20
5456	NYSE	NNY	Tue, Feb 11, 2014	9.22	9.23	9.20	9.23
5455	NYSE	NNY	Mon, Feb 10, 2014	9.20	9.23	9.18	9.22
5454	NYSE	NNY	Fri, Feb 7, 2014	9.15	9.18	9.12	9.17
5453	NYSE	NNY	Thu, Feb 6, 2014	9.14	9.15	9.13	9.13
5452	NYSE	NNY	Wed, Feb 5, 2014	9.15	9.17	9.12	9.13
5451	NYSE	NNY	Tue, Feb 4, 2014	9.19	9.23	9.12	9.14
5450	NYSE	NNY	Mon, Feb 3, 2014	9.19	9.21	9.15	9.15
5449	NYSE	NNY	Fri, Jan 31, 2014	9.13	9.17	9.11	9.14
5448	NYSE	NNY	Thu, Jan 30, 2014	9.13	9.13	9.08	9.13
5447	NYSE	NNY	Wed, Jan 29, 2014	9.09	9.12	9.03	9.12
5446	NYSE	NNY	Tue, Jan 28, 2014	9.00	9.07	8.97	9.07
5445	NYSE	NNY	Mon, Jan 27, 2014	8.99	9.00	8.95	8.98
5444	NYSE	NNY	Fri, Jan 24, 2014	8.97	9.02	8.90	8.94
5443	NYSE	NNY	Thu, Jan 23, 2014	9.05	9.08	8.88	8.92
5442	NYSE	NNY	Wed, Jan 22, 2014	8.99	9.04	8.99	9.02
5441	NYSE	NNY	Tue, Jan 21, 2014	9.05	9.06	8.99	8.99
5440	NYSE	NNY	Fri, Jan 17, 2014	9.02	9.04	8.99	9.02
5439	NYSE	NNY	Thu, Jan 16, 2014	8.92	9.00	8.92	9.00
5438	NYSE	NNY	Wed, Jan 15, 2014	9.00	9.01	8.93	8.93
5437	NYSE	NNY	Tue, Jan 14, 2014	9.05	9.06	8.98	9.00
5436	NYSE	NNY	Mon, Jan 13, 2014	9.09	9.10	9.00	9.03
5435	NYSE	NNY	Fri, Jan 10, 2014	9.06	9.09	9.02	9.09
5434	NYSE	NNY	Thu, Jan 9, 2014	9.02	9.06	8.93	9.06
5433	NYSE	NNY	Wed, Jan 8, 2014	9.06	9.08	8.97	9.01
5432	NYSE	NNY	Tue, Jan 7, 2014	8.99	9.10	8.94	9.10
5431	NYSE	NNY	Mon, Jan 6, 2014	8.90	8.99	8.88	8.94
5430	NYSE	NNY	Fri, Jan 3, 2014	8.91	8.93	8.81	8.93
5429	NYSE	NNY	Thu, Jan 2, 2014	8.76	8.88	8.76	8.87
5428	NYSE	NNY	Tue, Dec 31, 2013	8.83	8.83	8.76	8.76
5427	NYSE	NNY	Mon, Dec 30, 2013	8.95	8.95	8.70	8.79
5426	NYSE	NNY	Fri, Dec 27, 2013	8.83	8.94	8.75	8.90
5425	NYSE	NNY	Thu, Dec 26, 2013	8.84	8.93	8.76	8.78
5424	NYSE	NNY	Tue, Dec 24, 2013	8.94	8.94	8.83	8.90
5423	NYSE	NNY	Mon, Dec 23, 2013	8.89	8.94	8.84	8.92
5422	NYSE	NNY	Fri, Dec 20, 2013	8.95	8.95	8.86	8.94
5421	NYSE	NNY	Thu, Dec 19, 2013	8.90	8.94	8.82	8.94
5420	NYSE	NNY	Wed, Dec 18, 2013	8.73	8.93	8.65	8.93
5419	NYSE	NNY	Tue, Dec 17, 2013	8.50	8.70	8.49	8.70
5418	NYSE	NNY	Mon, Dec 16, 2013	8.55	8.60	8.47	8.54
5417	NYSE	NNY	Fri, Dec 13, 2013	8.65	8.65	8.52	8.55
5416	NYSE	NNY	Thu, Dec 12, 2013	8.61	8.69	8.58	8.60
5415	NYSE	NNY	Wed, Dec 11, 2013	8.76	8.76	8.64	8.65
5414	NYSE	NNY	Tue, Dec 10, 2013	8.71	8.78	8.71	8.77
5413	NYSE	NNY	Mon, Dec 9, 2013	8.65	8.76	8.65	8.75
5412	NYSE	NNY	Fri, Dec 6, 2013	8.66	8.71	8.61	8.70
5411	NYSE	NNY	Thu, Dec 5, 2013	8.63	8.63	8.59	8.61
5410	NYSE	NNY	Wed, Dec 4, 2013	8.56	8.63	8.56	8.61
5409	NYSE	NNY	Tue, Dec 3, 2013	8.61	8.61	8.56	8.58
5408	NYSE	NNY	Mon, Dec 2, 2013	8.58	8.59	8.51	8.59
5407	NYSE	NNY	Fri, Nov 29, 2013	8.63	8.64	8.57	8.60
5406	NYSE	NNY	Wed, Nov 27, 2013	8.63	8.66	8.59	8.66
5405	NYSE	NNY	Tue, Nov 26, 2013	8.63	8.63	8.58	8.63
5404	NYSE	NNY	Mon, Nov 25, 2013	8.66	8.68	8.57	8.58
5403	NYSE	NNY	Fri, Nov 22, 2013	8.64	8.64	8.57	8.62
5402	NYSE	NNY	Thu, Nov 21, 2013	8.65	8.65	8.53	8.62
5401	NYSE	NNY	Wed, Nov 20, 2013	8.67	8.70	8.62	8.67
5400	NYSE	NNY	Tue, Nov 19, 2013	8.61	8.70	8.61	8.67
5399	NYSE	NNY	Mon, Nov 18, 2013	8.63	8.65	8.61	8.64
5398	NYSE	NNY	Fri, Nov 15, 2013	8.66	8.66	8.58	8.65
5397	NYSE	NNY	Thu, Nov 14, 2013	8.64	8.67	8.58	8.59
5396	NYSE	NNY	Wed, Nov 13, 2013	8.66	8.66	8.54	8.63
5395	NYSE	NNY	Tue, Nov 12, 2013	8.70	8.71	8.62	8.71
5394	NYSE	NNY	Mon, Nov 11, 2013	8.65	8.70	8.61	8.67
5393	NYSE	NNY	Fri, Nov 8, 2013	8.70	8.75	8.62	8.68
5392	NYSE	NNY	Thu, Nov 7, 2013	8.73	8.79	8.71	8.77
5391	NYSE	NNY	Wed, Nov 6, 2013	8.75	8.79	8.72	8.75
5390	NYSE	NNY	Tue, Nov 5, 2013	8.75	8.81	8.70	8.77
5389	NYSE	NNY	Mon, Nov 4, 2013	8.81	8.83	8.78	8.80
5388	NYSE	NNY	Fri, Nov 1, 2013	8.88	8.89	8.78	8.81
5387	NYSE	NNY	Thu, Oct 31, 2013	8.84	8.89	8.84	8.85
5386	NYSE	NNY	Wed, Oct 30, 2013	8.92	8.92	8.85	8.85
5385	NYSE	NNY	Tue, Oct 29, 2013	8.91	8.94	8.89	8.92
5384	NYSE	NNY	Mon, Oct 28, 2013	8.97	8.97	8.90	8.91
5383	NYSE	NNY	Fri, Oct 25, 2013	8.90	8.94	8.90	8.91
5382	NYSE	NNY	Thu, Oct 24, 2013	8.95	8.95	8.87	8.92
5381	NYSE	NNY	Wed, Oct 23, 2013	8.92	8.99	8.89	8.92
5380	NYSE	NNY	Tue, Oct 22, 2013	8.91	8.95	8.85	8.92
5379	NYSE	NNY	Mon, Oct 21, 2013	8.97	8.97	8.88	8.88
5378	NYSE	NNY	Fri, Oct 18, 2013	8.92	8.99	8.85	8.96
5377	NYSE	NNY	Thu, Oct 17, 2013	8.81	8.98	8.81	8.89
5376	NYSE	NNY	Wed, Oct 16, 2013	8.77	8.81	8.72	8.81
5375	NYSE	NNY	Tue, Oct 15, 2013	8.75	8.83	8.73	8.80
5374	NYSE	NNY	Mon, Oct 14, 2013	8.77	8.81	8.75	8.78
5373	NYSE	NNY	Fri, Oct 11, 2013	8.76	8.83	8.74	8.83
5372	NYSE	NNY	Thu, Oct 10, 2013	8.86	8.87	8.73	8.79
5371	NYSE	NNY	Wed, Oct 9, 2013	8.90	8.92	8.86	8.86
5370	NYSE	NNY	Tue, Oct 8, 2013	8.87	8.88	8.86	8.87
5369	NYSE	NNY	Mon, Oct 7, 2013	8.91	8.91	8.87	8.87
5368	NYSE	NNY	Fri, Oct 4, 2013	8.91	8.93	8.90	8.92
5367	NYSE	NNY	Thu, Oct 3, 2013	8.93	8.96	8.91	8.93
5366	NYSE	NNY	Wed, Oct 2, 2013	8.95	9.00	8.92	8.96
5365	NYSE	NNY	Tue, Oct 1, 2013	8.99	8.99	8.94	8.96
5364	NYSE	NNY	Mon, Sep 30, 2013	8.94	9.00	8.94	8.97
5363	NYSE	NNY	Fri, Sep 27, 2013	8.98	9.01	8.97	8.98
5362	NYSE	NNY	Thu, Sep 26, 2013	9.01	9.03	9.00	9.02
5361	NYSE	NNY	Wed, Sep 25, 2013	9.09	9.09	8.98	9.00
5360	NYSE	NNY	Tue, Sep 24, 2013	9.04	9.07	8.99	9.07
5359	NYSE	NNY	Mon, Sep 23, 2013	9.07	9.09	8.99	9.00
5358	NYSE	NNY	Fri, Sep 20, 2013	9.07	9.16	8.98	9.07
5357	NYSE	NNY	Thu, Sep 19, 2013	9.14	9.18	9.09	9.12
5356	NYSE	NNY	Wed, Sep 18, 2013	9.04	9.18	8.96	9.10
5355	NYSE	NNY	Tue, Sep 17, 2013	9.01	9.04	8.98	9.04
5354	NYSE	NNY	Mon, Sep 16, 2013	8.98	9.09	8.91	9.00
5353	NYSE	NNY	Fri, Sep 13, 2013	8.91	8.94	8.84	8.92
5352	NYSE	NNY	Thu, Sep 12, 2013	8.91	8.95	8.86	8.87
5351	NYSE	NNY	Wed, Sep 11, 2013	8.98	9.00	8.83	8.86
5350	NYSE	NNY	Tue, Sep 10, 2013	9.00	9.05	8.92	9.01
5349	NYSE	NNY	Mon, Sep 9, 2013	9.14	9.14	9.01	9.03
5348	NYSE	NNY	Fri, Sep 6, 2013	8.88	9.12	8.82	9.12
5347	NYSE	NNY	Thu, Sep 5, 2013	8.92	8.95	8.82	8.83
5346	NYSE	NNY	Wed, Sep 4, 2013	8.88	8.90	8.81	8.83
5345	NYSE	NNY	Tue, Sep 3, 2013	8.91	8.91	8.78	8.82
5344	NYSE	NNY	Fri, Aug 30, 2013	8.94	8.94	8.82	8.89
5343	NYSE	NNY	Thu, Aug 29, 2013	8.86	8.93	8.85	8.90
5342	NYSE	NNY	Wed, Aug 28, 2013	9.04	9.04	8.85	8.90
5341	NYSE	NNY	Tue, Aug 27, 2013	9.00	9.00	8.95	9.00
5340	NYSE	NNY	Mon, Aug 26, 2013	8.96	9.07	8.94	8.96
5339	NYSE	NNY	Fri, Aug 23, 2013	8.95	9.00	8.92	8.99
5338	NYSE	NNY	Thu, Aug 22, 2013	8.91	9.06	8.90	8.98
5337	NYSE	NNY	Wed, Aug 21, 2013	8.93	9.01	8.89	8.91
5336	NYSE	NNY	Tue, Aug 20, 2013	8.94	9.04	8.90	9.04
5335	NYSE	NNY	Mon, Aug 19, 2013	8.90	8.95	8.88	8.95
5334	NYSE	NNY	Fri, Aug 16, 2013	8.87	8.95	8.83	8.93
5333	NYSE	NNY	Thu, Aug 15, 2013	8.90	8.90	8.82	8.84
5332	NYSE	NNY	Wed, Aug 14, 2013	8.87	8.95	8.85	8.94
5331	NYSE	NNY	Tue, Aug 13, 2013	8.94	8.95	8.88	8.95
5330	NYSE	NNY	Mon, Aug 12, 2013	8.92	9.03	8.92	9.02
5329	NYSE	NNY	Fri, Aug 9, 2013	9.00	9.02	8.90	8.95
5328	NYSE	NNY	Thu, Aug 8, 2013	8.90	9.00	8.88	8.98
5327	NYSE	NNY	Wed, Aug 7, 2013	8.92	9.03	8.90	8.96
5326	NYSE	NNY	Tue, Aug 6, 2013	8.95	9.08	8.94	8.97
5325	NYSE	NNY	Mon, Aug 5, 2013	8.99	9.06	8.93	8.98
5324	NYSE	NNY	Fri, Aug 2, 2013	9.04	9.12	9.01	9.07
5323	NYSE	NNY	Thu, Aug 1, 2013	9.15	9.15	8.99	8.99
5322	NYSE	NNY	Wed, Jul 31, 2013	9.07	9.13	8.95	9.11
5321	NYSE	NNY	Tue, Jul 30, 2013	9.08	9.15	9.01	9.15
5320	NYSE	NNY	Mon, Jul 29, 2013	9.14	9.16	9.05	9.10
5319	NYSE	NNY	Fri, Jul 26, 2013	9.06	9.17	9.05	9.09
5318	NYSE	NNY	Thu, Jul 25, 2013	9.07	9.14	9.02	9.05
5317	NYSE	NNY	Wed, Jul 24, 2013	9.29	9.29	9.11	9.16
5316	NYSE	NNY	Tue, Jul 23, 2013	9.12	9.28	9.12	9.27
5315	NYSE	NNY	Mon, Jul 22, 2013	9.21	9.21	9.15	9.15
5314	NYSE	NNY	Fri, Jul 19, 2013	9.38	9.38	9.25	9.26
5313	NYSE	NNY	Thu, Jul 18, 2013	9.50	9.50	9.35	9.39
5312	NYSE	NNY	Wed, Jul 17, 2013	9.39	9.45	9.33	9.45
5311	NYSE	NNY	Tue, Jul 16, 2013	9.30	9.34	9.17	9.34
5310	NYSE	NNY	Mon, Jul 15, 2013	9.30	9.35	9.28	9.30
5309	NYSE	NNY	Fri, Jul 12, 2013	9.44	9.44	9.20	9.30
5308	NYSE	NNY	Thu, Jul 11, 2013	9.35	9.44	9.25	9.44
5307	NYSE	NNY	Wed, Jul 10, 2013	9.22	9.44	9.16	9.27
5306	NYSE	NNY	Tue, Jul 9, 2013	9.40	9.40	9.17	9.26
5305	NYSE	NNY	Mon, Jul 8, 2013	9.36	9.39	9.26	9.30
5304	NYSE	NNY	Fri, Jul 5, 2013	9.35	9.35	9.19	9.26
5303	NYSE	NNY	Wed, Jul 3, 2013	9.59	9.59	9.33	9.42
5302	NYSE	NNY	Tue, Jul 2, 2013	9.64	9.67	9.50	9.50
5301	NYSE	NNY	Mon, Jul 1, 2013	9.69	9.70	9.61	9.63
5300	NYSE	NNY	Fri, Jun 28, 2013	9.57	9.68	9.43	9.60
5299	NYSE	NNY	Thu, Jun 27, 2013	9.50	9.69	9.50	9.68
5298	NYSE	NNY	Wed, Jun 26, 2013	9.44	9.58	9.35	9.52
5297	NYSE	NNY	Tue, Jun 25, 2013	9.41	9.41	9.10	9.35
5296	NYSE	NNY	Mon, Jun 24, 2013	9.14	9.35	9.10	9.33
5295	NYSE	NNY	Fri, Jun 21, 2013	9.40	9.40	9.27	9.28
5294	NYSE	NNY	Thu, Jun 20, 2013	9.40	9.48	9.06	9.33
5293	NYSE	NNY	Wed, Jun 19, 2013	9.35	9.60	9.30	9.47
5292	NYSE	NNY	Tue, Jun 18, 2013	9.47	9.47	9.26	9.36
5291	NYSE	NNY	Mon, Jun 17, 2013	9.57	9.59	9.39	9.42
5290	NYSE	NNY	Fri, Jun 14, 2013	9.56	9.56	9.47	9.53
5289	NYSE	NNY	Thu, Jun 13, 2013	9.50	9.55	9.41	9.55
5288	NYSE	NNY	Wed, Jun 12, 2013	9.43	9.48	9.38	9.44
5287	NYSE	NNY	Tue, Jun 11, 2013	9.51	9.56	9.32	9.50
5286	NYSE	NNY	Mon, Jun 10, 2013	9.73	9.73	9.54	9.56
5285	NYSE	NNY	Fri, Jun 7, 2013	9.73	9.84	9.67	9.72
5284	NYSE	NNY	Thu, Jun 6, 2013	9.74	9.80	9.70	9.79
5283	NYSE	NNY	Wed, Jun 5, 2013	9.80	9.81	9.70	9.76
5282	NYSE	NNY	Tue, Jun 4, 2013	9.59	9.72	9.55	9.70
5281	NYSE	NNY	Mon, Jun 3, 2013	9.86	9.86	9.55	9.55
5280	NYSE	NNY	Fri, May 31, 2013	9.93	9.93	9.76	9.80
5279	NYSE	NNY	Thu, May 30, 2013	10.00	10.01	9.83	9.93
5278	NYSE	NNY	Wed, May 29, 2013	10.02	10.02	9.89	9.97
5277	NYSE	NNY	Tue, May 28, 2013	10.05	10.05	9.99	9.99
5276	NYSE	NNY	Fri, May 24, 2013	10.04	10.09	10.04	10.05
5275	NYSE	NNY	Thu, May 23, 2013	10.07	10.13	10.07	10.08
5274	NYSE	NNY	Wed, May 22, 2013	10.20	10.20	10.08	10.08
5273	NYSE	NNY	Tue, May 21, 2013	10.11	10.12	10.10	10.12
5272	NYSE	NNY	Mon, May 20, 2013	10.12	10.19	10.10	10.10
5271	NYSE	NNY	Fri, May 17, 2013	10.14	10.15	10.07	10.07
5270	NYSE	NNY	Thu, May 16, 2013	10.21	10.21	10.13	10.16
5269	NYSE	NNY	Wed, May 15, 2013	10.33	10.33	10.12	10.16
5268	NYSE	NNY	Tue, May 14, 2013	10.30	10.36	10.25	10.35
5267	NYSE	NNY	Mon, May 13, 2013	10.30	10.38	10.12	10.26
5266	NYSE	NNY	Fri, May 10, 2013	10.28	10.31	10.20	10.23
5265	NYSE	NNY	Thu, May 9, 2013	10.34	10.38	10.17	10.22
5264	NYSE	NNY	Wed, May 8, 2013	10.31	10.32	10.26	10.32
5263	NYSE	NNY	Tue, May 7, 2013	10.32	10.32	10.24	10.29
5262	NYSE	NNY	Mon, May 6, 2013	10.29	10.29	10.19	10.24
5261	NYSE	NNY	Fri, May 3, 2013	10.24	10.32	10.16	10.22
5260	NYSE	NNY	Thu, May 2, 2013	10.29	10.35	10.20	10.25
5259	NYSE	NNY	Wed, May 1, 2013	10.27	10.28	10.16	10.26
5258	NYSE	NNY	Tue, Apr 30, 2013	10.23	10.27	10.14	10.26
5257	NYSE	NNY	Mon, Apr 29, 2013	10.15	10.25	10.12	10.19
5256	NYSE	NNY	Fri, Apr 26, 2013	10.17	10.20	10.12	10.20
5255	NYSE	NNY	Thu, Apr 25, 2013	10.12	10.17	10.09	10.14
5254	NYSE	NNY	Wed, Apr 24, 2013	10.15	10.15	10.03	10.09
5253	NYSE	NNY	Tue, Apr 23, 2013	10.13	10.13	10.08	10.12
5252	NYSE	NNY	Mon, Apr 22, 2013	10.13	10.13	10.09	10.09
5251	NYSE	NNY	Fri, Apr 19, 2013	10.11	10.12	10.09	10.09
5250	NYSE	NNY	Thu, Apr 18, 2013	10.07	10.10	10.04	10.09
5249	NYSE	NNY	Wed, Apr 17, 2013	10.05	10.07	9.98	10.02
5248	NYSE	NNY	Tue, Apr 16, 2013	9.99	10.06	9.97	10.00
5247	NYSE	NNY	Mon, Apr 15, 2013	9.99	10.02	9.98	10.02
5246	NYSE	NNY	Fri, Apr 12, 2013	10.07	10.07	9.98	10.06
5245	NYSE	NNY	Thu, Apr 11, 2013	10.00	10.04	10.00	10.01
5244	NYSE	NNY	Wed, Apr 10, 2013	10.05	10.08	9.98	9.99
5243	NYSE	NNY	Tue, Apr 9, 2013	10.13	10.14	10.00	10.03
5242	NYSE	NNY	Mon, Apr 8, 2013	10.14	10.14	10.05	10.05
5241	NYSE	NNY	Fri, Apr 5, 2013	10.09	10.14	10.06	10.09
5240	NYSE	NNY	Thu, Apr 4, 2013	10.00	10.12	10.00	10.04
5239	NYSE	NNY	Wed, Apr 3, 2013	10.14	10.15	10.00	10.05
5238	NYSE	NNY	Tue, Apr 2, 2013	10.16	10.16	10.05	10.07
5237	NYSE	NNY	Mon, Apr 1, 2013	10.18	10.19	10.00	10.10
5236	NYSE	NNY	Thu, Mar 28, 2013	9.99	10.23	9.99	10.12
5235	NYSE	NNY	Wed, Mar 27, 2013	10.05	10.07	10.00	10.04
5234	NYSE	NNY	Tue, Mar 26, 2013	9.95	10.07	9.95	9.99
5233	NYSE	NNY	Mon, Mar 25, 2013	10.19	10.19	9.88	9.97
5232	NYSE	NNY	Fri, Mar 22, 2013	10.12	10.21	10.09	10.11
5231	NYSE	NNY	Thu, Mar 21, 2013	10.12	10.12	10.07	10.11
5230	NYSE	NNY	Wed, Mar 20, 2013	10.07	10.12	10.05	10.11
5229	NYSE	NNY	Tue, Mar 19, 2013	10.01	10.07	9.98	10.01
5228	NYSE	NNY	Mon, Mar 18, 2013	9.93	10.06	9.89	9.99
5227	NYSE	NNY	Fri, Mar 15, 2013	9.95	10.00	9.72	9.89
5226	NYSE	NNY	Thu, Mar 14, 2013	9.97	10.02	9.90	9.98
5225	NYSE	NNY	Wed, Mar 13, 2013	10.03	10.03	9.99	10.03
5224	NYSE	NNY	Tue, Mar 12, 2013	10.05	10.08	10.03	10.03
5223	NYSE	NNY	Mon, Mar 11, 2013	10.25	10.25	10.01	10.01
5222	NYSE	NNY	Fri, Mar 8, 2013	10.19	10.20	10.17	10.19
5221	NYSE	NNY	Thu, Mar 7, 2013	10.24	10.24	10.17	10.18
5220	NYSE	NNY	Wed, Mar 6, 2013	10.24	10.25	10.23	10.24
5219	NYSE	NNY	Tue, Mar 5, 2013	10.24	10.25	10.22	10.24
5218	NYSE	NNY	Mon, Mar 4, 2013	10.24	10.24	10.17	10.21
5217	NYSE	NNY	Fri, Mar 1, 2013	10.27	10.27	10.18	10.18
5216	NYSE	NNY	Thu, Feb 28, 2013	10.23	10.23	10.18	10.21
5215	NYSE	NNY	Wed, Feb 27, 2013	10.16	10.23	10.15	10.23
5214	NYSE	NNY	Tue, Feb 26, 2013	10.16	10.20	10.14	10.16
5213	NYSE	NNY	Mon, Feb 25, 2013	10.25	10.25	10.14	10.15
5212	NYSE	NNY	Fri, Feb 22, 2013	10.24	10.24	10.13	10.18
5211	NYSE	NNY	Thu, Feb 21, 2013	10.19	10.28	10.15	10.20
5210	NYSE	NNY	Wed, Feb 20, 2013	10.23	10.25	10.15	10.15
5209	NYSE	NNY	Tue, Feb 19, 2013	10.26	10.27	10.17	10.17
5208	NYSE	NNY	Fri, Feb 15, 2013	10.28	10.28	10.25	10.26
5207	NYSE	NNY	Thu, Feb 14, 2013	10.25	10.26	10.25	10.26
5206	NYSE	NNY	Wed, Feb 13, 2013	10.29	10.32	10.25	10.27
5205	NYSE	NNY	Tue, Feb 12, 2013	10.30	10.30	10.27	10.29
5204	NYSE	NNY	Mon, Feb 11, 2013	10.32	10.32	10.25	10.28
5203	NYSE	NNY	Fri, Feb 8, 2013	10.27	10.33	10.27	10.31
5202	NYSE	NNY	Thu, Feb 7, 2013	10.37	10.37	10.30	10.32
5201	NYSE	NNY	Wed, Feb 6, 2013	10.31	10.32	10.27	10.30
5200	NYSE	NNY	Tue, Feb 5, 2013	10.32	10.35	10.30	10.35
5199	NYSE	NNY	Mon, Feb 4, 2013	10.39	10.39	10.29	10.31
5198	NYSE	NNY	Fri, Feb 1, 2013	10.40	10.45	10.29	10.34
5197	NYSE	NNY	Thu, Jan 31, 2013	10.34	10.38	10.34	10.38
5196	NYSE	NNY	Wed, Jan 30, 2013	10.34	10.34	10.22	10.34
5195	NYSE	NNY	Tue, Jan 29, 2013	10.40	10.40	10.26	10.27
5194	NYSE	NNY	Mon, Jan 28, 2013	10.44	10.45	10.37	10.41
5193	NYSE	NNY	Fri, Jan 25, 2013	10.47	10.51	10.44	10.47
5192	NYSE	NNY	Thu, Jan 24, 2013	10.52	10.54	10.38	10.49
5191	NYSE	NNY	Wed, Jan 23, 2013	10.47	10.51	10.44	10.50
5190	NYSE	NNY	Tue, Jan 22, 2013	10.47	10.47	10.39	10.39
5189	NYSE	NNY	Fri, Jan 18, 2013	10.41	10.43	10.38	10.40
5188	NYSE	NNY	Thu, Jan 17, 2013	10.49	10.49	10.38	10.45
5187	NYSE	NNY	Wed, Jan 16, 2013	10.45	10.45	10.37	10.43
5186	NYSE	NNY	Tue, Jan 15, 2013	10.53	10.55	10.38	10.43
5185	NYSE	NNY	Mon, Jan 14, 2013	10.57	10.63	10.48	10.60
5184	NYSE	NNY	Fri, Jan 11, 2013	10.52	10.54	10.46	10.47
5183	NYSE	NNY	Thu, Jan 10, 2013	10.60	10.64	10.49	10.59
5182	NYSE	NNY	Wed, Jan 9, 2013	10.58	10.60	10.54	10.58
5181	NYSE	NNY	Tue, Jan 8, 2013	10.51	10.59	10.51	10.54
5180	NYSE	NNY	Mon, Jan 7, 2013	10.58	10.58	10.50	10.51
5179	NYSE	NNY	Fri, Jan 4, 2013	10.60	10.60	10.48	10.57
5178	NYSE	NNY	Thu, Jan 3, 2013	10.60	10.60	10.48	10.56
5177	NYSE	NNY	Wed, Jan 2, 2013	10.35	10.58	10.35	10.52
5176	NYSE	NNY	Mon, Dec 31, 2012	10.30	10.38	10.23	10.30
5175	NYSE	NNY	Fri, Dec 28, 2012	10.22	10.27	10.17	10.20
5174	NYSE	NNY	Thu, Dec 27, 2012	10.31	10.32	10.09	10.16
5173	NYSE	NNY	Wed, Dec 26, 2012	10.44	10.44	10.26	10.31
5172	NYSE	NNY	Mon, Dec 24, 2012	10.38	10.48	10.34	10.37
5171	NYSE	NNY	Fri, Dec 21, 2012	10.36	10.50	10.35	10.44
5170	NYSE	NNY	Thu, Dec 20, 2012	10.43	10.43	10.28	10.37
5169	NYSE	NNY	Wed, Dec 19, 2012	10.30	10.41	10.29	10.36
5168	NYSE	NNY	Tue, Dec 18, 2012	10.27	10.41	10.15	10.33
5167	NYSE	NNY	Mon, Dec 17, 2012	10.18	10.43	10.11	10.27
5166	NYSE	NNY	Fri, Dec 14, 2012	10.34	10.34	10.06	10.14
5165	NYSE	NNY	Thu, Dec 13, 2012	10.56	10.56	10.29	10.30
5164	NYSE	NNY	Wed, Dec 12, 2012	10.60	10.60	10.46	10.50
5163	NYSE	NNY	Tue, Dec 11, 2012	10.66	10.77	10.53	10.63
5162	NYSE	NNY	Mon, Dec 10, 2012	10.67	10.68	10.54	10.64
5161	NYSE	NNY	Fri, Dec 7, 2012	10.55	10.71	10.53	10.67
5160	NYSE	NNY	Thu, Dec 6, 2012	10.74	10.75	10.45	10.50
5159	NYSE	NNY	Wed, Dec 5, 2012	10.58	10.73	10.53	10.73
5158	NYSE	NNY	Tue, Dec 4, 2012	10.71	10.77	10.42	10.49
5157	NYSE	NNY	Mon, Dec 3, 2012	10.80	10.90	10.69	10.77
5156	NYSE	NNY	Fri, Nov 30, 2012	10.78	10.80	10.66	10.78
5155	NYSE	NNY	Thu, Nov 29, 2012	10.71	10.80	10.66	10.80
5154	NYSE	NNY	Wed, Nov 28, 2012	10.74	10.77	10.56	10.68
5153	NYSE	NNY	Tue, Nov 27, 2012	10.69	10.75	10.55	10.71
5152	NYSE	NNY	Mon, Nov 26, 2012	10.68	10.75	10.51	10.67
5151	NYSE	NNY	Fri, Nov 23, 2012	10.68	10.70	10.67	10.70
5150	NYSE	NNY	Wed, Nov 21, 2012	10.64	10.66	10.56	10.66
5149	NYSE	NNY	Tue, Nov 20, 2012	10.66	10.68	10.60	10.65
5148	NYSE	NNY	Mon, Nov 19, 2012	10.58	10.65	10.45	10.57
5147	NYSE	NNY	Fri, Nov 16, 2012	10.30	10.46	10.29	10.44
5146	NYSE	NNY	Thu, Nov 15, 2012	10.36	10.36	9.97	10.22
5145	NYSE	NNY	Wed, Nov 14, 2012	10.45	10.45	10.26	10.32
5144	NYSE	NNY	Tue, Nov 13, 2012	10.37	10.55	10.31	10.31
5143	NYSE	NNY	Mon, Nov 12, 2012	10.66	10.67	10.35	10.44
5142	NYSE	NNY	Fri, Nov 9, 2012	10.63	10.67	10.63	10.65
5141	NYSE	NNY	Thu, Nov 8, 2012	10.60	10.63	10.53	10.63
5140	NYSE	NNY	Wed, Nov 7, 2012	10.40	10.55	10.40	10.54
5139	NYSE	NNY	Tue, Nov 6, 2012	10.46	10.47	10.35	10.35
5138	NYSE	NNY	Mon, Nov 5, 2012	10.45	10.45	10.35	10.38
5137	NYSE	NNY	Fri, Nov 2, 2012	10.44	10.46	10.40	10.45
5136	NYSE	NNY	Thu, Nov 1, 2012	10.40	10.45	10.39	10.43
5135	NYSE	NNY	Wed, Oct 31, 2012	10.40	10.40	10.35	10.40
5134	NYSE	NNY	Fri, Oct 26, 2012	10.43	10.48	10.36	10.38
5133	NYSE	NNY	Thu, Oct 25, 2012	10.43	10.44	10.35	10.35
5132	NYSE	NNY	Wed, Oct 24, 2012	10.48	10.50	10.28	10.43
5131	NYSE	NNY	Tue, Oct 23, 2012	10.43	10.62	10.43	10.51
5130	NYSE	NNY	Mon, Oct 22, 2012	10.58	10.58	10.37	10.37
5129	NYSE	NNY	Fri, Oct 19, 2012	10.61	10.64	10.57	10.61
5128	NYSE	NNY	Thu, Oct 18, 2012	10.60	10.63	10.51	10.54
5127	NYSE	NNY	Wed, Oct 17, 2012	10.53	10.63	10.53	10.60
5126	NYSE	NNY	Tue, Oct 16, 2012	10.60	10.64	10.45	10.45
5125	NYSE	NNY	Mon, Oct 15, 2012	10.56	10.60	10.53	10.55
5124	NYSE	NNY	Fri, Oct 12, 2012	10.60	10.60	10.53	10.53
5123	NYSE	NNY	Thu, Oct 11, 2012	10.60	10.60	10.53	10.53
5122	NYSE	NNY	Wed, Oct 10, 2012	10.50	10.60	10.46	10.57
5121	NYSE	NNY	Tue, Oct 9, 2012	10.65	10.65	10.50	10.51
5120	NYSE	NNY	Mon, Oct 8, 2012	10.69	10.69	10.61	10.61
5119	NYSE	NNY	Fri, Oct 5, 2012	10.67	10.70	10.64	10.65
5118	NYSE	NNY	Thu, Oct 4, 2012	10.55	10.70	10.55	10.67
5117	NYSE	NNY	Wed, Oct 3, 2012	10.45	10.71	10.45	10.62
5116	NYSE	NNY	Tue, Oct 2, 2012	10.54	10.55	10.44	10.45
5115	NYSE	NNY	Mon, Oct 1, 2012	10.59	10.59	10.50	10.51
5114	NYSE	NNY	Fri, Sep 28, 2012	10.49	10.56	10.49	10.55
5113	NYSE	NNY	Thu, Sep 27, 2012	10.50	10.50	10.45	10.49
5112	NYSE	NNY	Wed, Sep 26, 2012	10.54	10.54	10.40	10.46
5111	NYSE	NNY	Tue, Sep 25, 2012	10.37	10.49	10.37	10.49
5110	NYSE	NNY	Mon, Sep 24, 2012	10.50	10.51	10.40	10.40
5109	NYSE	NNY	Fri, Sep 21, 2012	10.49	10.59	10.40	10.44
5108	NYSE	NNY	Thu, Sep 20, 2012	10.55	10.55	10.40	10.40
5107	NYSE	NNY	Wed, Sep 19, 2012	10.51	10.58	10.44	10.50
5106	NYSE	NNY	Tue, Sep 18, 2012	10.50	10.50	10.40	10.42
5105	NYSE	NNY	Mon, Sep 17, 2012	10.47	10.56	10.45	10.45
5104	NYSE	NNY	Fri, Sep 14, 2012	10.55	10.58	10.49	10.49
5103	NYSE	NNY	Thu, Sep 13, 2012	10.55	10.57	10.48	10.49
5102	NYSE	NNY	Wed, Sep 12, 2012	10.48	10.58	10.46	10.58
5101	NYSE	NNY	Tue, Sep 11, 2012	10.49	10.54	10.46	10.54
5100	NYSE	NNY	Mon, Sep 10, 2012	10.46	10.48	10.45	10.46
5099	NYSE	NNY	Fri, Sep 7, 2012	10.45	10.50	10.42	10.50
5098	NYSE	NNY	Thu, Sep 6, 2012	10.40	10.40	10.35	10.37
5097	NYSE	NNY	Wed, Sep 5, 2012	10.40	10.40	10.34	10.36
5096	NYSE	NNY	Tue, Sep 4, 2012	10.39	10.40	10.33	10.40
5095	NYSE	NNY	Fri, Aug 31, 2012	10.32	10.35	10.23	10.35
5094	NYSE	NNY	Thu, Aug 30, 2012	10.30	10.33	10.21	10.29
5093	NYSE	NNY	Wed, Aug 29, 2012	10.20	10.30	10.17	10.28
5092	NYSE	NNY	Tue, Aug 28, 2012	10.09	10.17	10.05	10.12
5091	NYSE	NNY	Mon, Aug 27, 2012	10.14	10.16	10.10	10.11
5090	NYSE	NNY	Fri, Aug 24, 2012	10.17	10.19	10.10	10.10
5089	NYSE	NNY	Thu, Aug 23, 2012	10.18	10.23	10.15	10.15
5088	NYSE	NNY	Wed, Aug 22, 2012	10.15	10.17	10.03	10.15
5087	NYSE	NNY	Tue, Aug 21, 2012	10.13	10.20	10.08	10.11
5086	NYSE	NNY	Mon, Aug 20, 2012	10.14	10.16	10.08	10.10
5085	NYSE	NNY	Fri, Aug 17, 2012	10.03	10.16	10.03	10.08
5084	NYSE	NNY	Thu, Aug 16, 2012	10.27	10.28	10.04	10.04
5083	NYSE	NNY	Wed, Aug 15, 2012	10.42	10.45	10.22	10.31
5082	NYSE	NNY	Tue, Aug 14, 2012	10.39	10.44	10.33	10.35
5081	NYSE	NNY	Mon, Aug 13, 2012	10.53	10.53	10.19	10.29
5080	NYSE	NNY	Fri, Aug 10, 2012	10.47	10.55	10.41	10.52
5079	NYSE	NNY	Thu, Aug 9, 2012	10.45	10.45	10.34	10.39
5078	NYSE	NNY	Wed, Aug 8, 2012	10.44	10.47	10.35	10.44
5077	NYSE	NNY	Tue, Aug 7, 2012	10.39	10.40	10.23	10.38
5076	NYSE	NNY	Mon, Aug 6, 2012	10.54	10.55	10.33	10.36
5075	NYSE	NNY	Fri, Aug 3, 2012	10.54	10.55	10.43	10.55
5074	NYSE	NNY	Thu, Aug 2, 2012	10.50	10.55	10.40	10.55
5073	NYSE	NNY	Wed, Aug 1, 2012	10.56	10.57	10.43	10.44
5072	NYSE	NNY	Tue, Jul 31, 2012	10.55	10.55	10.40	10.50
5071	NYSE	NNY	Mon, Jul 30, 2012	10.45	10.56	10.40	10.52
5070	NYSE	NNY	Fri, Jul 27, 2012	10.48	10.50	10.42	10.49
5069	NYSE	NNY	Thu, Jul 26, 2012	10.45	10.54	10.40	10.40
5068	NYSE	NNY	Wed, Jul 25, 2012	10.52	10.61	10.40	10.45
5067	NYSE	NNY	Tue, Jul 24, 2012	10.35	10.47	10.35	10.46
5066	NYSE	NNY	Mon, Jul 23, 2012	10.24	10.40	10.24	10.29
5065	NYSE	NNY	Fri, Jul 20, 2012	10.35	10.37	10.29	10.29
5064	NYSE	NNY	Thu, Jul 19, 2012	10.35	10.40	10.30	10.30
5063	NYSE	NNY	Wed, Jul 18, 2012	10.22	10.33	10.22	10.31
5062	NYSE	NNY	Tue, Jul 17, 2012	10.30	10.34	10.28	10.28
5061	NYSE	NNY	Mon, Jul 16, 2012	10.39	10.39	10.30	10.30
5060	NYSE	NNY	Fri, Jul 13, 2012	10.42	10.45	10.38	10.38
5059	NYSE	NNY	Thu, Jul 12, 2012	10.42	10.48	10.40	10.44
5058	NYSE	NNY	Wed, Jul 11, 2012	10.50	10.57	10.38	10.38
5057	NYSE	NNY	Tue, Jul 10, 2012	10.45	10.60	10.42	10.57
5056	NYSE	NNY	Mon, Jul 9, 2012	10.46	10.57	10.46	10.50
5055	NYSE	NNY	Fri, Jul 6, 2012	10.37	10.52	10.36	10.47
5054	NYSE	NNY	Thu, Jul 5, 2012	10.33	10.43	10.32	10.42
5053	NYSE	NNY	Tue, Jul 3, 2012	10.33	10.33	10.31	10.31
5052	NYSE	NNY	Mon, Jul 2, 2012	10.28	10.53	10.23	10.31
5051	NYSE	NNY	Fri, Jun 29, 2012	10.27	10.28	10.22	10.27
5050	NYSE	NNY	Thu, Jun 28, 2012	10.32	10.33	10.26	10.28
5049	NYSE	NNY	Wed, Jun 27, 2012	10.38	10.46	10.32	10.32
5048	NYSE	NNY	Tue, Jun 26, 2012	10.23	10.35	10.23	10.34
5047	NYSE	NNY	Mon, Jun 25, 2012	10.18	10.29	10.18	10.26
5046	NYSE	NNY	Fri, Jun 22, 2012	10.17	10.27	10.17	10.18
5045	NYSE	NNY	Thu, Jun 21, 2012	10.20	10.25	10.14	10.23
5044	NYSE	NNY	Wed, Jun 20, 2012	10.16	10.24	10.14	10.14
5043	NYSE	NNY	Tue, Jun 19, 2012	10.10	10.23	10.10	10.22
5042	NYSE	NNY	Mon, Jun 18, 2012	10.08	10.23	10.07	10.10
5041	NYSE	NNY	Fri, Jun 15, 2012	10.15	10.16	10.08	10.15
5040	NYSE	NNY	Thu, Jun 14, 2012	10.19	10.20	10.15	10.15
5039	NYSE	NNY	Wed, Jun 13, 2012	10.16	10.21	10.15	10.21
5038	NYSE	NNY	Tue, Jun 12, 2012	10.08	10.22	10.08	10.19
5037	NYSE	NNY	Mon, Jun 11, 2012	10.08	10.13	10.05	10.13
5036	NYSE	NNY	Fri, Jun 8, 2012	10.09	10.18	10.09	10.12
5035	NYSE	NNY	Thu, Jun 7, 2012	10.13	10.15	10.08	10.15
5034	NYSE	NNY	Wed, Jun 6, 2012	10.13	10.18	10.09	10.17
5033	NYSE	NNY	Tue, Jun 5, 2012	10.04	10.11	10.02	10.10
5032	NYSE	NNY	Mon, Jun 4, 2012	10.11	10.11	10.01	10.01
5031	NYSE	NNY	Fri, Jun 1, 2012	10.15	10.15	10.06	10.06
5030	NYSE	NNY	Thu, May 31, 2012	10.01	10.11	10.01	10.09
5029	NYSE	NNY	Wed, May 30, 2012	10.12	10.12	10.03	10.06
5028	NYSE	NNY	Tue, May 29, 2012	10.12	10.13	10.05	10.13
5027	NYSE	NNY	Fri, May 25, 2012	10.08	10.14	10.00	10.09
5026	NYSE	NNY	Thu, May 24, 2012	10.00	10.13	10.00	10.07
5025	NYSE	NNY	Wed, May 23, 2012	9.96	10.02	9.96	10.02
5024	NYSE	NNY	Tue, May 22, 2012	9.96	9.99	9.96	9.97
5023	NYSE	NNY	Mon, May 21, 2012	9.99	10.00	9.96	9.96
5022	NYSE	NNY	Fri, May 18, 2012	10.01	10.04	9.97	9.98
5021	NYSE	NNY	Thu, May 17, 2012	10.04	10.04	10.00	10.04
5020	NYSE	NNY	Wed, May 16, 2012	10.13	10.13	10.01	10.02
5019	NYSE	NNY	Tue, May 15, 2012	10.11	10.11	10.02	10.05
5018	NYSE	NNY	Mon, May 14, 2012	10.13	10.24	10.02	10.02
5017	NYSE	NNY	Fri, May 11, 2012	10.15	10.19	10.11	10.11
5016	NYSE	NNY	Thu, May 10, 2012	10.18	10.20	10.11	10.20
5015	NYSE	NNY	Wed, May 9, 2012	10.11	10.18	10.11	10.17
5014	NYSE	NNY	Tue, May 8, 2012	10.11	10.16	10.07	10.10
5013	NYSE	NNY	Mon, May 7, 2012	10.08	10.16	10.08	10.16
5012	NYSE	NNY	Fri, May 4, 2012	10.01	10.18	10.01	10.14
5011	NYSE	NNY	Thu, May 3, 2012	10.04	10.11	10.02	10.03
5010	NYSE	NNY	Wed, May 2, 2012	10.10	10.10	10.04	10.04
5009	NYSE	NNY	Tue, May 1, 2012	10.11	10.16	10.02	10.05
5008	NYSE	NNY	Mon, Apr 30, 2012	10.08	10.26	10.05	10.05
5007	NYSE	NNY	Fri, Apr 27, 2012	10.19	10.23	10.07	10.16
5006	NYSE	NNY	Thu, Apr 26, 2012	10.16	10.24	10.12	10.17
5005	NYSE	NNY	Wed, Apr 25, 2012	9.99	10.10	9.99	10.10
5004	NYSE	NNY	Tue, Apr 24, 2012	10.03	10.08	10.02	10.02
5003	NYSE	NNY	Mon, Apr 23, 2012	9.94	10.03	9.94	9.96
5002	NYSE	NNY	Fri, Apr 20, 2012	9.99	10.04	9.98	9.98
5001	NYSE	NNY	Thu, Apr 19, 2012	10.10	10.12	9.99	9.99
5000	NYSE	NNY	Wed, Apr 18, 2012	10.15	10.19	10.00	10.05
4999	NYSE	NNY	Tue, Apr 17, 2012	10.08	10.29	10.03	10.08
4998	NYSE	NNY	Mon, Apr 16, 2012	10.14	10.14	10.00	10.14
4997	NYSE	NNY	Fri, Apr 13, 2012	10.12	10.16	10.02	10.16
4996	NYSE	NNY	Thu, Apr 12, 2012	10.20	10.20	9.96	10.05
4995	NYSE	NNY	Wed, Apr 11, 2012	10.22	10.32	10.09	10.12
4994	NYSE	NNY	Tue, Apr 10, 2012	10.30	10.31	10.05	10.16
4993	NYSE	NNY	Mon, Apr 9, 2012	10.01	10.53	10.01	10.49
4992	NYSE	NNY	Thu, Apr 5, 2012	9.79	10.09	9.79	10.09
4991	NYSE	NNY	Wed, Apr 4, 2012	9.85	9.89	9.83	9.89
4990	NYSE	NNY	Tue, Apr 3, 2012	9.94	9.96	9.83	9.83
4989	NYSE	NNY	Mon, Apr 2, 2012	9.88	9.94	9.87	9.90
4988	NYSE	NNY	Fri, Mar 30, 2012	9.94	9.94	9.83	9.89
4987	NYSE	NNY	Thu, Mar 29, 2012	9.87	9.97	9.87	9.90
4986	NYSE	NNY	Wed, Mar 28, 2012	9.79	9.88	9.73	9.87
4985	NYSE	NNY	Tue, Mar 27, 2012	9.65	9.74	9.61	9.73
4984	NYSE	NNY	Mon, Mar 26, 2012	9.71	9.76	9.65	9.65
4983	NYSE	NNY	Fri, Mar 23, 2012	9.67	9.74	9.65	9.74
4982	NYSE	NNY	Thu, Mar 22, 2012	9.70	9.76	9.65	9.65
4981	NYSE	NNY	Wed, Mar 21, 2012	9.75	9.75	9.64	9.70
4980	NYSE	NNY	Tue, Mar 20, 2012	9.71	9.80	9.67	9.70
4979	NYSE	NNY	Mon, Mar 19, 2012	9.80	9.80	9.65	9.70
4978	NYSE	NNY	Fri, Mar 16, 2012	9.84	9.84	9.61	9.80
4977	NYSE	NNY	Thu, Mar 15, 2012	9.90	9.90	9.73	9.77
4976	NYSE	NNY	Wed, Mar 14, 2012	10.12	10.15	9.85	9.85
4975	NYSE	NNY	Tue, Mar 13, 2012	10.23	10.24	10.05	10.05
4974	NYSE	NNY	Mon, Mar 12, 2012	10.33	10.33	10.16	10.16
4973	NYSE	NNY	Fri, Mar 9, 2012	10.34	10.40	10.26	10.26
4972	NYSE	NNY	Thu, Mar 8, 2012	10.20	10.32	10.20	10.30
4971	NYSE	NNY	Wed, Mar 7, 2012	10.07	10.30	10.07	10.25
4970	NYSE	NNY	Tue, Mar 6, 2012	10.22	10.22	10.05	10.08
4969	NYSE	NNY	Mon, Mar 5, 2012	10.12	10.21	10.10	10.20
4968	NYSE	NNY	Fri, Mar 2, 2012	10.13	10.15	10.07	10.13
4967	NYSE	NNY	Thu, Mar 1, 2012	10.23	10.24	10.08	10.09
4966	NYSE	NNY	Wed, Feb 29, 2012	10.18	10.19	10.11	10.19
4965	NYSE	NNY	Tue, Feb 28, 2012	10.14	10.15	10.07	10.15
4964	NYSE	NNY	Mon, Feb 27, 2012	10.08	10.17	10.05	10.14
4963	NYSE	NNY	Fri, Feb 24, 2012	10.06	10.08	10.03	10.08
4962	NYSE	NNY	Thu, Feb 23, 2012	10.10	10.10	10.02	10.06
4961	NYSE	NNY	Wed, Feb 22, 2012	10.07	10.08	10.02	10.08
4960	NYSE	NNY	Tue, Feb 21, 2012	10.02	10.11	10.02	10.11
4959	NYSE	NNY	Fri, Feb 17, 2012	10.01	10.06	9.99	10.02
4958	NYSE	NNY	Thu, Feb 16, 2012	10.04	10.21	9.99	10.05
4957	NYSE	NNY	Wed, Feb 15, 2012	10.06	10.10	10.04	10.04
4956	NYSE	NNY	Tue, Feb 14, 2012	10.10	10.10	10.06	10.07
4955	NYSE	NNY	Mon, Feb 13, 2012	10.13	10.15	10.06	10.06
4954	NYSE	NNY	Fri, Feb 10, 2012	10.07	10.12	10.06	10.10
4953	NYSE	NNY	Thu, Feb 9, 2012	10.10	10.10	10.06	10.06
4952	NYSE	NNY	Wed, Feb 8, 2012	10.16	10.16	10.03	10.09
4951	NYSE	NNY	Tue, Feb 7, 2012	10.07	10.14	9.99	10.14
4950	NYSE	NNY	Mon, Feb 6, 2012	10.07	10.07	9.99	10.04
4949	NYSE	NNY	Fri, Feb 3, 2012	10.09	10.10	10.02	10.02
4948	NYSE	NNY	Thu, Feb 2, 2012	10.10	10.12	10.04	10.05
4947	NYSE	NNY	Wed, Feb 1, 2012	10.09	10.16	10.05	10.11
4946	NYSE	NNY	Tue, Jan 31, 2012	10.08	10.10	10.03	10.03
4945	NYSE	NNY	Mon, Jan 30, 2012	10.07	10.10	10.05	10.09
4944	NYSE	NNY	Fri, Jan 27, 2012	10.10	10.10	10.02	10.03
4943	NYSE	NNY	Thu, Jan 26, 2012	10.15	10.17	10.04	10.05
4942	NYSE	NNY	Wed, Jan 25, 2012	10.02	10.15	9.98	10.15
4941	NYSE	NNY	Tue, Jan 24, 2012	10.07	10.09	10.04	10.04
4940	NYSE	NNY	Mon, Jan 23, 2012	10.02	10.09	10.01	10.01
4939	NYSE	NNY	Fri, Jan 20, 2012	10.04	10.17	10.01	10.02
4938	NYSE	NNY	Thu, Jan 19, 2012	10.09	10.18	10.02	10.07
4937	NYSE	NNY	Wed, Jan 18, 2012	10.06	10.10	10.03	10.03
4936	NYSE	NNY	Tue, Jan 17, 2012	10.03	10.03	9.95	10.01
4935	NYSE	NNY	Fri, Jan 13, 2012	10.15	10.15	10.02	10.02
4934	NYSE	NNY	Thu, Jan 12, 2012	10.02	10.18	10.02	10.06
4933	NYSE	NNY	Wed, Jan 11, 2012	10.09	10.09	9.99	10.01
4932	NYSE	NNY	Tue, Jan 10, 2012	10.14	10.14	10.06	10.13
4931	NYSE	NNY	Mon, Jan 9, 2012	10.03	10.08	10.00	10.08
4930	NYSE	NNY	Fri, Jan 6, 2012	10.05	10.05	10.00	10.03
4929	NYSE	NNY	Thu, Jan 5, 2012	10.04	10.13	9.98	10.07
4928	NYSE	NNY	Wed, Jan 4, 2012	10.09	10.10	9.96	10.03
4927	NYSE	NNY	Tue, Jan 3, 2012	9.95	9.99	9.89	9.94
4926	NYSE	NNY	Fri, Dec 30, 2011	9.98	9.98	9.92	9.92
4925	NYSE	NNY	Thu, Dec 29, 2011	9.92	9.97	9.90	9.92
4924	NYSE	NNY	Wed, Dec 28, 2011	9.94	9.97	9.91	9.94
4923	NYSE	NNY	Tue, Dec 27, 2011	9.95	9.98	9.93	9.93
4922	NYSE	NNY	Fri, Dec 23, 2011	9.92	9.96	9.90	9.96
4921	NYSE	NNY	Thu, Dec 22, 2011	9.90	9.94	9.87	9.94
4920	NYSE	NNY	Wed, Dec 21, 2011	9.77	9.86	9.77	9.84
4919	NYSE	NNY	Tue, Dec 20, 2011	9.81	9.89	9.71	9.72
4918	NYSE	NNY	Mon, Dec 19, 2011	9.89	9.89	9.75	9.78
4917	NYSE	NNY	Fri, Dec 16, 2011	9.88	9.90	9.82	9.90
4916	NYSE	NNY	Thu, Dec 15, 2011	9.89	9.89	9.83	9.83
4915	NYSE	NNY	Wed, Dec 14, 2011	9.90	9.90	9.82	9.85
4914	NYSE	NNY	Tue, Dec 13, 2011	9.74	9.85	9.74	9.84
4913	NYSE	NNY	Mon, Dec 12, 2011	9.82	9.85	9.71	9.74
4912	NYSE	NNY	Fri, Dec 9, 2011	9.93	9.93	9.76	9.76
4911	NYSE	NNY	Thu, Dec 8, 2011	9.85	9.86	9.78	9.86
4910	NYSE	NNY	Wed, Dec 7, 2011	9.75	9.86	9.75	9.86
4909	NYSE	NNY	Tue, Dec 6, 2011	9.70	9.75	9.70	9.75
4908	NYSE	NNY	Mon, Dec 5, 2011	9.82	9.87	9.68	9.70
4907	NYSE	NNY	Fri, Dec 2, 2011	9.79	9.82	9.71	9.82
4906	NYSE	NNY	Thu, Dec 1, 2011	9.72	9.79	9.70	9.79
4905	NYSE	NNY	Wed, Nov 30, 2011	9.70	9.71	9.63	9.66
4904	NYSE	NNY	Tue, Nov 29, 2011	9.68	9.75	9.64	9.64
4903	NYSE	NNY	Mon, Nov 28, 2011	9.76	9.77	9.63	9.63
4902	NYSE	NNY	Fri, Nov 25, 2011	9.76	9.77	9.69	9.69
4901	NYSE	NNY	Wed, Nov 23, 2011	9.70	9.72	9.66	9.71
4900	NYSE	NNY	Tue, Nov 22, 2011	9.59	9.64	9.58	9.64
4899	NYSE	NNY	Mon, Nov 21, 2011	9.49	9.55	9.49	9.54
4898	NYSE	NNY	Fri, Nov 18, 2011	9.70	9.70	9.54	9.54
4897	NYSE	NNY	Thu, Nov 17, 2011	9.68	9.76	9.60	9.64
4896	NYSE	NNY	Wed, Nov 16, 2011	9.73	9.73	9.55	9.62
4895	NYSE	NNY	Tue, Nov 15, 2011	9.70	9.73	9.67	9.69
4894	NYSE	NNY	Mon, Nov 14, 2011	9.72	9.72	9.66	9.72
4893	NYSE	NNY	Fri, Nov 11, 2011	9.74	9.74	9.65	9.67
4892	NYSE	NNY	Thu, Nov 10, 2011	9.62	9.65	9.57	9.57
4891	NYSE	NNY	Wed, Nov 9, 2011	9.68	9.72	9.58	9.65
4890	NYSE	NNY	Tue, Nov 8, 2011	9.68	9.70	9.62	9.68
4889	NYSE	NNY	Mon, Nov 7, 2011	9.62	9.68	9.55	9.68
4888	NYSE	NNY	Fri, Nov 4, 2011	9.61	9.69	9.55	9.57
4887	NYSE	NNY	Thu, Nov 3, 2011	9.73	9.73	9.60	9.62
4886	NYSE	NNY	Wed, Nov 2, 2011	9.74	9.74	9.64	9.64
4885	NYSE	NNY	Tue, Nov 1, 2011	9.67	9.72	9.61	9.70
4884	NYSE	NNY	Mon, Oct 31, 2011	9.58	9.70	9.57	9.70
4883	NYSE	NNY	Fri, Oct 28, 2011	9.54	9.62	9.52	9.62
4882	NYSE	NNY	Thu, Oct 27, 2011	9.60	9.63	9.51	9.51
4881	NYSE	NNY	Wed, Oct 26, 2011	9.56	9.56	9.49	9.52
4880	NYSE	NNY	Tue, Oct 25, 2011	9.59	9.59	9.47	9.47
4879	NYSE	NNY	Mon, Oct 24, 2011	9.54	9.55	9.45	9.54
4878	NYSE	NNY	Fri, Oct 21, 2011	9.58	9.63	9.57	9.57
4877	NYSE	NNY	Thu, Oct 20, 2011	9.51	9.60	9.51	9.59
4876	NYSE	NNY	Wed, Oct 19, 2011	9.50	9.52	9.45	9.46
4875	NYSE	NNY	Tue, Oct 18, 2011	9.49	9.50	9.46	9.50
4874	NYSE	NNY	Mon, Oct 17, 2011	9.49	9.51	9.40	9.50
4873	NYSE	NNY	Fri, Oct 14, 2011	9.57	9.57	9.46	9.47
4872	NYSE	NNY	Thu, Oct 13, 2011	9.47	9.51	9.38	9.49
4871	NYSE	NNY	Wed, Oct 12, 2011	9.37	9.51	9.36	9.47
4870	NYSE	NNY	Tue, Oct 11, 2011	9.44	9.50	9.35	9.44
4869	NYSE	NNY	Mon, Oct 10, 2011	9.43	9.49	9.39	9.39
4868	NYSE	NNY	Fri, Oct 7, 2011	9.49	9.49	9.43	9.47
4867	NYSE	NNY	Thu, Oct 6, 2011	9.40	9.45	9.37	9.45
4866	NYSE	NNY	Wed, Oct 5, 2011	9.35	9.41	9.33	9.35
4865	NYSE	NNY	Tue, Oct 4, 2011	9.45	9.45	9.32	9.36
4864	NYSE	NNY	Mon, Oct 3, 2011	9.53	9.53	9.41	9.42
4863	NYSE	NNY	Fri, Sep 30, 2011	9.52	9.52	9.42	9.47
4862	NYSE	NNY	Thu, Sep 29, 2011	9.53	9.53	9.46	9.46
4861	NYSE	NNY	Wed, Sep 28, 2011	9.52	9.54	9.44	9.49
4860	NYSE	NNY	Tue, Sep 27, 2011	9.47	9.53	9.41	9.50
4859	NYSE	NNY	Mon, Sep 26, 2011	9.55	9.55	9.46	9.47
4858	NYSE	NNY	Fri, Sep 23, 2011	9.53	9.56	9.45	9.53
4857	NYSE	NNY	Thu, Sep 22, 2011	9.54	9.56	9.45	9.48
4856	NYSE	NNY	Wed, Sep 21, 2011	9.50	9.56	9.48	9.56
4855	NYSE	NNY	Tue, Sep 20, 2011	9.48	9.50	9.46	9.48
4854	NYSE	NNY	Mon, Sep 19, 2011	9.46	9.55	9.46	9.48
4853	NYSE	NNY	Fri, Sep 16, 2011	9.50	9.55	9.46	9.50
4852	NYSE	NNY	Thu, Sep 15, 2011	9.66	9.66	9.48	9.51
4851	NYSE	NNY	Wed, Sep 14, 2011	9.60	9.67	9.60	9.64
4850	NYSE	NNY	Tue, Sep 13, 2011	9.60	9.70	9.55	9.58
4849	NYSE	NNY	Mon, Sep 12, 2011	9.51	9.62	9.51	9.62
4848	NYSE	NNY	Fri, Sep 9, 2011	9.52	9.54	9.47	9.54
4847	NYSE	NNY	Thu, Sep 8, 2011	9.49	9.53	9.48	9.51
4846	NYSE	NNY	Wed, Sep 7, 2011	9.57	9.59	9.49	9.49
4845	NYSE	NNY	Tue, Sep 6, 2011	9.58	9.60	9.49	9.53
4844	NYSE	NNY	Fri, Sep 2, 2011	9.57	9.60	9.50	9.60
4843	NYSE	NNY	Thu, Sep 1, 2011	9.62	9.66	9.50	9.50
4842	NYSE	NNY	Wed, Aug 31, 2011	9.60	9.60	9.56	9.58
4841	NYSE	NNY	Tue, Aug 30, 2011	9.49	9.57	9.49	9.57
4840	NYSE	NNY	Mon, Aug 29, 2011	9.52	9.53	9.47	9.49
4839	NYSE	NNY	Fri, Aug 26, 2011	9.46	9.46	9.40	9.44
4838	NYSE	NNY	Thu, Aug 25, 2011	9.39	9.45	9.34	9.42
4837	NYSE	NNY	Wed, Aug 24, 2011	9.47	9.52	9.40	9.40
4836	NYSE	NNY	Tue, Aug 23, 2011	9.57	9.62	9.49	9.51
4835	NYSE	NNY	Mon, Aug 22, 2011	9.62	9.68	9.60	9.62
4834	NYSE	NNY	Fri, Aug 19, 2011	9.56	9.61	9.52	9.60
4833	NYSE	NNY	Thu, Aug 18, 2011	9.53	9.53	9.40	9.53
4832	NYSE	NNY	Wed, Aug 17, 2011	9.46	9.90	9.45	9.54
4831	NYSE	NNY	Tue, Aug 16, 2011	9.34	9.48	9.34	9.47
4830	NYSE	NNY	Mon, Aug 15, 2011	9.31	9.39	9.28	9.39
4829	NYSE	NNY	Fri, Aug 12, 2011	9.20	9.32	9.20	9.31
4828	NYSE	NNY	Thu, Aug 11, 2011	9.32	9.39	9.13	9.15
4827	NYSE	NNY	Wed, Aug 10, 2011	9.18	9.32	9.18	9.29
4826	NYSE	NNY	Tue, Aug 9, 2011	9.13	9.27	9.13	9.26
4825	NYSE	NNY	Mon, Aug 8, 2011	9.22	9.27	9.10	9.15
4824	NYSE	NNY	Fri, Aug 5, 2011	9.39	9.39	9.15	9.34
4823	NYSE	NNY	Thu, Aug 4, 2011	9.34	9.35	9.25	9.32
4822	NYSE	NNY	Wed, Aug 3, 2011	9.40	9.44	9.30	9.33
4821	NYSE	NNY	Tue, Aug 2, 2011	9.37	9.43	9.32	9.36
4820	NYSE	NNY	Mon, Aug 1, 2011	9.24	9.37	9.21	9.31
4819	NYSE	NNY	Fri, Jul 29, 2011	9.23	9.23	9.09	9.15
4818	NYSE	NNY	Thu, Jul 28, 2011	9.23	9.28	9.18	9.18
4817	NYSE	NNY	Wed, Jul 27, 2011	9.25	9.25	9.15	9.20
4816	NYSE	NNY	Tue, Jul 26, 2011	9.30	9.30	9.19	9.24
4815	NYSE	NNY	Mon, Jul 25, 2011	9.30	9.32	9.25	9.28
4814	NYSE	NNY	Fri, Jul 22, 2011	9.30	9.36	9.30	9.31
4813	NYSE	NNY	Thu, Jul 21, 2011	9.24	9.38	9.24	9.30
4812	NYSE	NNY	Wed, Jul 20, 2011	9.25	9.29	9.25	9.28
4811	NYSE	NNY	Tue, Jul 19, 2011	9.28	9.34	9.27	9.27
4810	NYSE	NNY	Mon, Jul 18, 2011	9.33	9.33	9.27	9.27
4809	NYSE	NNY	Fri, Jul 15, 2011	9.40	9.40	9.28	9.33
4808	NYSE	NNY	Thu, Jul 14, 2011	9.43	9.43	9.31	9.35
4807	NYSE	NNY	Wed, Jul 13, 2011	9.42	9.45	9.32	9.45
4806	NYSE	NNY	Tue, Jul 12, 2011	9.43	9.43	9.36	9.43
4805	NYSE	NNY	Mon, Jul 11, 2011	9.38	9.40	9.37	9.40
4804	NYSE	NNY	Fri, Jul 8, 2011	9.36	9.40	9.36	9.37
4803	NYSE	NNY	Thu, Jul 7, 2011	9.38	9.39	9.35	9.36
4802	NYSE	NNY	Wed, Jul 6, 2011	9.36	9.37	9.33	9.35
4801	NYSE	NNY	Tue, Jul 5, 2011	9.28	9.34	9.27	9.34
4800	NYSE	NNY	Fri, Jul 1, 2011	9.26	9.28	9.24	9.28
4799	NYSE	NNY	Thu, Jun 30, 2011	9.22	9.26	9.19	9.25
4798	NYSE	NNY	Wed, Jun 29, 2011	9.26	9.26	9.18	9.22
4797	NYSE	NNY	Tue, Jun 28, 2011	9.19	9.26	9.18	9.24
4796	NYSE	NNY	Mon, Jun 27, 2011	9.17	9.22	9.15	9.17
4795	NYSE	NNY	Fri, Jun 24, 2011	9.18	9.21	9.16	9.16
4794	NYSE	NNY	Thu, Jun 23, 2011	9.20	9.25	9.19	9.24
4793	NYSE	NNY	Wed, Jun 22, 2011	9.18	9.25	9.18	9.25
4792	NYSE	NNY	Tue, Jun 21, 2011	9.21	9.21	9.19	9.19
4791	NYSE	NNY	Mon, Jun 20, 2011	9.23	9.24	9.15	9.18
4790	NYSE	NNY	Fri, Jun 17, 2011	9.29	9.29	9.23	9.23
4789	NYSE	NNY	Thu, Jun 16, 2011	9.23	9.25	9.23	9.24
4788	NYSE	NNY	Wed, Jun 15, 2011	9.15	9.23	9.15	9.23
4787	NYSE	NNY	Tue, Jun 14, 2011	9.20	9.22	9.18	9.21
4786	NYSE	NNY	Mon, Jun 13, 2011	9.20	9.22	9.11	9.22
4785	NYSE	NNY	Fri, Jun 10, 2011	9.32	9.32	9.19	9.20
4784	NYSE	NNY	Thu, Jun 9, 2011	9.27	9.27	9.23	9.27
4783	NYSE	NNY	Wed, Jun 8, 2011	9.24	9.29	9.23	9.28
4782	NYSE	NNY	Tue, Jun 7, 2011	9.26	9.27	9.19	9.19
4781	NYSE	NNY	Mon, Jun 6, 2011	9.21	9.26	9.20	9.21
4780	NYSE	NNY	Fri, Jun 3, 2011	9.27	9.28	9.22	9.23
4779	NYSE	NNY	Thu, Jun 2, 2011	9.36	9.36	9.27	9.27
4778	NYSE	NNY	Wed, Jun 1, 2011	9.35	9.37	9.34	9.35
4777	NYSE	NNY	Tue, May 31, 2011	9.29	9.36	9.29	9.35
4776	NYSE	NNY	Fri, May 27, 2011	9.30	9.31	9.24	9.31
4775	NYSE	NNY	Thu, May 26, 2011	9.27	9.30	9.23	9.30
4774	NYSE	NNY	Wed, May 25, 2011	9.21	9.28	9.19	9.22
4773	NYSE	NNY	Tue, May 24, 2011	9.19	9.21	9.15	9.20
4772	NYSE	NNY	Mon, May 23, 2011	9.19	9.20	9.17	9.17
4771	NYSE	NNY	Fri, May 20, 2011	9.22	9.22	9.17	9.19
4770	NYSE	NNY	Thu, May 19, 2011	9.21	9.21	9.14	9.20
4769	NYSE	NNY	Wed, May 18, 2011	9.18	9.19	9.16	9.18
4768	NYSE	NNY	Tue, May 17, 2011	9.20	9.22	9.16	9.16
4767	NYSE	NNY	Mon, May 16, 2011	9.24	9.25	9.20	9.22
4766	NYSE	NNY	Fri, May 13, 2011	9.26	9.26	9.21	9.25
4765	NYSE	NNY	Thu, May 12, 2011	9.22	9.25	9.20	9.21
4764	NYSE	NNY	Wed, May 11, 2011	9.23	9.25	9.18	9.25
4763	NYSE	NNY	Tue, May 10, 2011	9.19	9.23	9.16	9.21
4762	NYSE	NNY	Mon, May 9, 2011	9.14	9.20	9.11	9.20
4761	NYSE	NNY	Fri, May 6, 2011	9.18	9.19	9.10	9.13
4760	NYSE	NNY	Thu, May 5, 2011	9.13	9.19	9.12	9.19
4759	NYSE	NNY	Wed, May 4, 2011	9.10	9.14	9.06	9.13
4758	NYSE	NNY	Tue, May 3, 2011	9.14	9.14	9.09	9.14
4757	NYSE	NNY	Mon, May 2, 2011	9.14	9.14	9.10	9.13
4756	NYSE	NNY	Fri, Apr 29, 2011	9.12	9.14	9.10	9.13
4755	NYSE	NNY	Thu, Apr 28, 2011	9.09	9.13	9.09	9.13
4754	NYSE	NNY	Wed, Apr 27, 2011	9.14	9.14	9.06	9.11
4753	NYSE	NNY	Tue, Apr 26, 2011	9.10	9.12	9.07	9.11
4752	NYSE	NNY	Mon, Apr 25, 2011	9.03	9.07	9.03	9.05
4751	NYSE	NNY	Thu, Apr 21, 2011	9.03	9.03	9.01	9.03
4750	NYSE	NNY	Wed, Apr 20, 2011	9.08	9.08	9.01	9.01
4749	NYSE	NNY	Tue, Apr 19, 2011	9.04	9.09	9.03	9.07
4748	NYSE	NNY	Mon, Apr 18, 2011	9.10	9.15	9.07	9.08
4747	NYSE	NNY	Fri, Apr 15, 2011	9.08	9.12	9.07	9.11
4746	NYSE	NNY	Thu, Apr 14, 2011	9.02	9.14	9.01	9.13
4745	NYSE	NNY	Wed, Apr 13, 2011	9.08	9.09	9.03	9.08
4744	NYSE	NNY	Tue, Apr 12, 2011	9.10	9.13	9.06	9.13
4743	NYSE	NNY	Mon, Apr 11, 2011	9.10	9.13	9.09	9.13
4742	NYSE	NNY	Fri, Apr 8, 2011	9.05	9.08	9.03	9.08
4741	NYSE	NNY	Thu, Apr 7, 2011	9.06	9.11	9.01	9.06
4740	NYSE	NNY	Wed, Apr 6, 2011	8.98	9.10	8.98	9.09
4739	NYSE	NNY	Tue, Apr 5, 2011	9.02	9.04	8.97	8.97
4738	NYSE	NNY	Mon, Apr 4, 2011	9.11	9.13	9.01	9.05
4737	NYSE	NNY	Fri, Apr 1, 2011	9.12	9.15	9.07	9.07
4736	NYSE	NNY	Thu, Mar 31, 2011	9.08	9.12	9.00	9.08
4735	NYSE	NNY	Wed, Mar 30, 2011	9.08	9.08	9.02	9.03
4734	NYSE	NNY	Tue, Mar 29, 2011	9.08	9.08	9.02	9.06
4733	NYSE	NNY	Mon, Mar 28, 2011	9.01	9.05	9.01	9.02
4732	NYSE	NNY	Fri, Mar 25, 2011	9.07	9.08	8.97	8.98
4731	NYSE	NNY	Thu, Mar 24, 2011	9.03	9.08	9.03	9.08
4730	NYSE	NNY	Wed, Mar 23, 2011	9.01	9.06	9.01	9.04
4729	NYSE	NNY	Tue, Mar 22, 2011	8.99	9.00	8.97	8.98
4728	NYSE	NNY	Mon, Mar 21, 2011	8.95	9.03	8.95	9.01
4727	NYSE	NNY	Fri, Mar 18, 2011	8.94	8.99	8.92	8.99
4726	NYSE	NNY	Thu, Mar 17, 2011	9.00	9.01	8.93	8.93
4725	NYSE	NNY	Wed, Mar 16, 2011	9.01	9.03	8.98	9.03
4724	NYSE	NNY	Tue, Mar 15, 2011	8.97	9.02	8.96	8.96
4723	NYSE	NNY	Mon, Mar 14, 2011	8.97	9.03	8.97	9.00
4722	NYSE	NNY	Fri, Mar 11, 2011	9.04	9.08	9.02	9.04
4721	NYSE	NNY	Thu, Mar 10, 2011	9.08	9.08	9.01	9.01
4720	NYSE	NNY	Wed, Mar 9, 2011	9.07	9.13	9.04	9.11
4719	NYSE	NNY	Tue, Mar 8, 2011	9.08	9.10	9.06	9.10
4718	NYSE	NNY	Mon, Mar 7, 2011	9.05	9.10	9.02	9.10
4717	NYSE	NNY	Fri, Mar 4, 2011	9.06	9.11	9.04	9.04
4716	NYSE	NNY	Thu, Mar 3, 2011	9.13	9.13	9.05	9.05
4715	NYSE	NNY	Wed, Mar 2, 2011	9.11	9.12	9.10	9.10
4714	NYSE	NNY	Tue, Mar 1, 2011	9.11	9.11	9.09	9.11
4713	NYSE	NNY	Mon, Feb 28, 2011	9.06	9.10	9.03	9.08
4712	NYSE	NNY	Fri, Feb 25, 2011	9.02	9.05	9.01	9.05
4711	NYSE	NNY	Thu, Feb 24, 2011	9.00	9.05	8.92	9.05
4710	NYSE	NNY	Wed, Feb 23, 2011	8.95	9.04	8.95	9.04
4709	NYSE	NNY	Tue, Feb 22, 2011	8.97	8.97	8.90	8.91
4708	NYSE	NNY	Fri, Feb 18, 2011	9.01	9.03	8.98	9.00
4707	NYSE	NNY	Thu, Feb 17, 2011	8.99	9.04	8.98	9.01
4706	NYSE	NNY	Wed, Feb 16, 2011	8.99	9.03	8.98	8.98
4705	NYSE	NNY	Tue, Feb 15, 2011	9.02	9.06	8.98	9.02
4704	NYSE	NNY	Mon, Feb 14, 2011	8.96	9.05	8.93	9.02
4703	NYSE	NNY	Fri, Feb 11, 2011	9.02	9.12	8.96	9.00
4702	NYSE	NNY	Thu, Feb 10, 2011	9.00	9.08	9.00	9.08
4701	NYSE	NNY	Wed, Feb 9, 2011	8.97	9.05	8.96	9.05
4700	NYSE	NNY	Tue, Feb 8, 2011	8.99	9.01	8.97	8.97
4699	NYSE	NNY	Mon, Feb 7, 2011	9.00	9.04	9.00	9.00
4698	NYSE	NNY	Fri, Feb 4, 2011	9.07	9.09	9.00	9.03
4697	NYSE	NNY	Thu, Feb 3, 2011	9.10	9.12	9.06	9.11
4696	NYSE	NNY	Wed, Feb 2, 2011	9.09	9.10	9.04	9.07
4695	NYSE	NNY	Tue, Feb 1, 2011	9.06	9.06	9.02	9.05
4694	NYSE	NNY	Mon, Jan 31, 2011	9.08	9.08	8.99	8.99
4693	NYSE	NNY	Fri, Jan 28, 2011	9.06	9.09	9.04	9.04
4692	NYSE	NNY	Thu, Jan 27, 2011	9.08	9.09	9.02	9.06
4691	NYSE	NNY	Wed, Jan 26, 2011	8.98	9.08	8.95	9.08
4690	NYSE	NNY	Tue, Jan 25, 2011	8.91	8.99	8.91	8.96
4689	NYSE	NNY	Mon, Jan 24, 2011	8.90	8.99	8.90	8.91
4688	NYSE	NNY	Fri, Jan 21, 2011	8.85	8.95	8.85	8.95
4687	NYSE	NNY	Thu, Jan 20, 2011	8.78	8.94	8.74	8.90
4686	NYSE	NNY	Wed, Jan 19, 2011	8.75	8.82	8.71	8.80
4685	NYSE	NNY	Tue, Jan 18, 2011	8.81	8.84	8.64	8.74
4684	NYSE	NNY	Fri, Jan 14, 2011	8.75	8.81	8.62	8.81
4683	NYSE	NNY	Thu, Jan 13, 2011	8.82	8.84	8.72	8.76
4682	NYSE	NNY	Wed, Jan 12, 2011	8.91	8.91	8.80	8.83
4681	NYSE	NNY	Tue, Jan 11, 2011	8.95	8.96	8.91	8.94
4680	NYSE	NNY	Mon, Jan 10, 2011	9.02	9.03	8.92	8.93
4679	NYSE	NNY	Fri, Jan 7, 2011	8.95	9.07	8.95	9.07
4678	NYSE	NNY	Thu, Jan 6, 2011	9.00	9.06	8.96	8.97
4677	NYSE	NNY	Wed, Jan 5, 2011	9.03	9.07	9.00	9.05
4676	NYSE	NNY	Tue, Jan 4, 2011	9.06	9.11	9.00	9.07
4675	NYSE	NNY	Mon, Jan 3, 2011	9.06	9.07	8.93	9.02
4674	NYSE	NNY	Fri, Dec 31, 2010	8.95	9.08	8.94	9.08
4673	NYSE	NNY	Thu, Dec 30, 2010	8.90	8.97	8.84	8.92
4672	NYSE	NNY	Wed, Dec 29, 2010	8.89	8.90	8.83	8.90
4671	NYSE	NNY	Tue, Dec 28, 2010	8.95	8.97	8.86	8.92
4670	NYSE	NNY	Mon, Dec 27, 2010	8.95	8.95	8.91	8.92
4669	NYSE	NNY	Thu, Dec 23, 2010	8.90	8.96	8.86	8.90
4668	NYSE	NNY	Wed, Dec 22, 2010	8.90	8.98	8.87	8.88
4667	NYSE	NNY	Tue, Dec 21, 2010	8.87	8.98	8.87	8.90
4666	NYSE	NNY	Mon, Dec 20, 2010	9.17	9.17	8.91	8.91
4665	NYSE	NNY	Fri, Dec 17, 2010	9.16	9.23	9.10	9.20
4664	NYSE	NNY	Thu, Dec 16, 2010	8.94	9.16	8.94	9.10
4663	NYSE	NNY	Wed, Dec 15, 2010	8.90	9.06	8.90	9.00
4662	NYSE	NNY	Tue, Dec 14, 2010	8.99	9.02	8.90	8.95
4661	NYSE	NNY	Mon, Dec 13, 2010	9.10	9.14	8.98	9.00
4660	NYSE	NNY	Fri, Dec 10, 2010	9.18	9.25	9.10	9.15
4659	NYSE	NNY	Thu, Dec 9, 2010	9.20	9.28	9.15	9.20
4658	NYSE	NNY	Wed, Dec 8, 2010	9.29	9.35	9.21	9.26
4657	NYSE	NNY	Tue, Dec 7, 2010	9.41	9.41	9.25	9.29
4656	NYSE	NNY	Mon, Dec 6, 2010	9.46	9.47	9.32	9.47
4655	NYSE	NNY	Fri, Dec 3, 2010	9.38	9.45	9.35	9.37
4654	NYSE	NNY	Thu, Dec 2, 2010	9.51	9.51	9.35	9.38
4653	NYSE	NNY	Wed, Dec 1, 2010	9.59	9.59	9.45	9.49
4652	NYSE	NNY	Tue, Nov 30, 2010	9.55	9.56	9.50	9.51
4651	NYSE	NNY	Mon, Nov 29, 2010	9.52	9.60	9.47	9.54
4650	NYSE	NNY	Fri, Nov 26, 2010	9.48	9.56	9.48	9.49
4649	NYSE	NNY	Wed, Nov 24, 2010	9.55	9.65	9.45	9.46
4648	NYSE	NNY	Tue, Nov 23, 2010	9.40	9.77	9.39	9.55
4647	NYSE	NNY	Mon, Nov 22, 2010	9.44	9.46	9.39	9.41
4646	NYSE	NNY	Fri, Nov 19, 2010	9.40	9.45	9.38	9.38
4645	NYSE	NNY	Thu, Nov 18, 2010	9.54	9.54	9.13	9.37
4644	NYSE	NNY	Wed, Nov 17, 2010	9.40	9.49	9.32	9.40
4643	NYSE	NNY	Tue, Nov 16, 2010	9.44	9.44	8.83	9.44
4642	NYSE	NNY	Mon, Nov 15, 2010	9.55	9.65	9.40	9.49
4641	NYSE	NNY	Fri, Nov 12, 2010	9.63	9.69	9.57	9.59
4640	NYSE	NNY	Thu, Nov 11, 2010	9.65	9.67	9.45	9.57
4639	NYSE	NNY	Wed, Nov 10, 2010	9.80	9.80	9.51	9.65
4638	NYSE	NNY	Tue, Nov 9, 2010	9.89	9.89	9.75	9.85
4637	NYSE	NNY	Mon, Nov 8, 2010	9.90	9.95	9.81	9.83
4636	NYSE	NNY	Fri, Nov 5, 2010	9.91	9.91	9.86	9.90
4635	NYSE	NNY	Thu, Nov 4, 2010	9.86	9.99	9.86	9.90
4634	NYSE	NNY	Wed, Nov 3, 2010	9.86	9.91	9.82	9.84
4633	NYSE	NNY	Tue, Nov 2, 2010	9.89	9.90	9.83	9.90
4632	NYSE	NNY	Mon, Nov 1, 2010	9.95	9.99	9.80	9.80
4631	NYSE	NNY	Fri, Oct 29, 2010	9.90	9.92	9.85	9.88
4630	NYSE	NNY	Thu, Oct 28, 2010	9.90	9.92	9.82	9.85
4629	NYSE	NNY	Wed, Oct 27, 2010	9.85	9.95	9.81	9.95
4628	NYSE	NNY	Tue, Oct 26, 2010	9.90	9.90	9.81	9.81
4627	NYSE	NNY	Mon, Oct 25, 2010	9.91	10.03	9.90	9.90
4626	NYSE	NNY	Fri, Oct 22, 2010	9.95	10.01	9.89	9.91
4625	NYSE	NNY	Thu, Oct 21, 2010	9.94	9.97	9.90	9.94
4624	NYSE	NNY	Wed, Oct 20, 2010	9.90	9.98	9.89	9.92
4623	NYSE	NNY	Tue, Oct 19, 2010	9.89	9.95	9.88	9.90
4622	NYSE	NNY	Mon, Oct 18, 2010	10.00	10.00	9.84	9.84
4621	NYSE	NNY	Fri, Oct 15, 2010	9.86	9.89	9.81	9.82
4620	NYSE	NNY	Thu, Oct 14, 2010	9.87	9.89	9.84	9.84
4619	NYSE	NNY	Wed, Oct 13, 2010	9.91	9.94	9.87	9.90
4618	NYSE	NNY	Tue, Oct 12, 2010	9.93	9.99	9.92	9.95
4617	NYSE	NNY	Mon, Oct 11, 2010	9.94	10.00	9.90	9.97
4616	NYSE	NNY	Fri, Oct 8, 2010	9.95	10.00	9.94	9.94
4615	NYSE	NNY	Thu, Oct 7, 2010	10.00	10.04	9.95	9.95
4614	NYSE	NNY	Wed, Oct 6, 2010	9.92	10.01	9.92	10.01
4613	NYSE	NNY	Tue, Oct 5, 2010	9.96	10.07	9.94	9.95
4612	NYSE	NNY	Mon, Oct 4, 2010	9.98	9.99	9.95	9.96
4611	NYSE	NNY	Fri, Oct 1, 2010	9.94	9.98	9.93	9.95
4610	NYSE	NNY	Thu, Sep 30, 2010	9.87	9.97	9.85	9.88
4609	NYSE	NNY	Wed, Sep 29, 2010	9.95	9.95	9.87	9.91
4608	NYSE	NNY	Tue, Sep 28, 2010	9.95	9.96	9.86	9.96
4607	NYSE	NNY	Mon, Sep 27, 2010	9.89	9.96	9.89	9.90
4606	NYSE	NNY	Fri, Sep 24, 2010	9.98	9.98	9.87	9.92
4605	NYSE	NNY	Thu, Sep 23, 2010	9.94	9.96	9.83	9.85
4604	NYSE	NNY	Wed, Sep 22, 2010	9.89	9.95	9.85	9.92
4603	NYSE	NNY	Tue, Sep 21, 2010	9.92	9.92	9.85	9.86
4602	NYSE	NNY	Mon, Sep 20, 2010	9.90	9.93	9.84	9.90
4601	NYSE	NNY	Fri, Sep 17, 2010	9.83	9.92	9.79	9.89
4600	NYSE	NNY	Thu, Sep 16, 2010	9.80	9.90	9.76	9.84
4599	NYSE	NNY	Wed, Sep 15, 2010	9.84	9.94	9.75	9.80
4598	NYSE	NNY	Tue, Sep 14, 2010	9.98	10.06	9.88	9.89
4597	NYSE	NNY	Mon, Sep 13, 2010	10.05	10.05	9.95	9.95
4596	NYSE	NNY	Fri, Sep 10, 2010	9.99	10.04	9.99	10.04
4595	NYSE	NNY	Thu, Sep 9, 2010	10.02	10.02	9.95	10.00
4594	NYSE	NNY	Wed, Sep 8, 2010	10.03	10.08	9.95	9.96
4593	NYSE	NNY	Tue, Sep 7, 2010	10.04	10.10	9.95	9.99
4592	NYSE	NNY	Fri, Sep 3, 2010	10.09	10.10	9.97	10.03
4591	NYSE	NNY	Thu, Sep 2, 2010	10.03	10.10	10.03	10.09
4590	NYSE	NNY	Wed, Sep 1, 2010	10.09	10.10	9.93	10.02
4589	NYSE	NNY	Tue, Aug 31, 2010	10.00	10.09	9.94	10.03
4588	NYSE	NNY	Mon, Aug 30, 2010	9.95	10.02	9.95	9.97
4587	NYSE	NNY	Fri, Aug 27, 2010	9.94	9.97	9.85	9.97
4586	NYSE	NNY	Thu, Aug 26, 2010	9.90	9.97	9.85	9.87
4585	NYSE	NNY	Wed, Aug 25, 2010	10.04	10.04	9.87	9.91
4584	NYSE	NNY	Tue, Aug 24, 2010	9.96	10.02	9.95	10.01
4583	NYSE	NNY	Mon, Aug 23, 2010	9.99	10.01	9.93	9.93
4582	NYSE	NNY	Fri, Aug 20, 2010	9.88	9.95	9.83	9.95
4581	NYSE	NNY	Thu, Aug 19, 2010	10.01	10.01	9.86	9.86
4580	NYSE	NNY	Wed, Aug 18, 2010	10.12	10.12	10.01	10.04
4579	NYSE	NNY	Tue, Aug 17, 2010	10.09	10.13	10.07	10.12
4578	NYSE	NNY	Mon, Aug 16, 2010	10.04	10.07	10.00	10.05
4577	NYSE	NNY	Fri, Aug 13, 2010	9.89	10.04	9.88	10.02
4576	NYSE	NNY	Thu, Aug 12, 2010	10.04	10.07	9.87	9.87
4575	NYSE	NNY	Wed, Aug 11, 2010	9.91	10.04	9.91	10.03
4574	NYSE	NNY	Tue, Aug 10, 2010	9.95	10.04	9.93	10.00
4573	NYSE	NNY	Mon, Aug 9, 2010	9.97	10.01	9.95	9.95
4572	NYSE	NNY	Fri, Aug 6, 2010	9.81	9.96	9.81	9.95
4571	NYSE	NNY	Thu, Aug 5, 2010	9.98	9.98	9.84	9.85
4570	NYSE	NNY	Wed, Aug 4, 2010	10.00	10.10	9.93	9.94
4569	NYSE	NNY	Tue, Aug 3, 2010	10.09	10.14	9.95	10.03
4568	NYSE	NNY	Mon, Aug 2, 2010	9.98	10.06	9.97	10.05
4567	NYSE	NNY	Fri, Jul 30, 2010	9.96	9.98	9.91	9.93
4566	NYSE	NNY	Thu, Jul 29, 2010	9.92	10.03	9.90	9.92
4565	NYSE	NNY	Wed, Jul 28, 2010	9.89	9.91	9.85	9.90
4564	NYSE	NNY	Tue, Jul 27, 2010	9.99	9.99	9.85	9.85
4563	NYSE	NNY	Mon, Jul 26, 2010	10.00	10.04	9.91	9.93
4562	NYSE	NNY	Fri, Jul 23, 2010	9.92	10.04	9.92	9.99
4561	NYSE	NNY	Thu, Jul 22, 2010	9.95	10.00	9.90	9.95
4560	NYSE	NNY	Wed, Jul 21, 2010	10.14	10.14	9.96	9.96
4559	NYSE	NNY	Tue, Jul 20, 2010	9.97	10.17	9.92	10.14
4558	NYSE	NNY	Mon, Jul 19, 2010	9.95	9.97	9.89	9.97
4557	NYSE	NNY	Fri, Jul 16, 2010	9.94	9.97	9.89	9.89
4556	NYSE	NNY	Thu, Jul 15, 2010	9.92	9.94	9.86	9.91
4555	NYSE	NNY	Wed, Jul 14, 2010	9.87	9.90	9.84	9.87
4554	NYSE	NNY	Tue, Jul 13, 2010	9.92	9.92	9.86	9.86
4553	NYSE	NNY	Mon, Jul 12, 2010	9.91	9.93	9.91	9.91
4552	NYSE	NNY	Fri, Jul 9, 2010	9.89	9.92	9.84	9.91
4551	NYSE	NNY	Thu, Jul 8, 2010	9.90	9.91	9.85	9.90
4550	NYSE	NNY	Wed, Jul 7, 2010	9.84	9.89	9.80	9.85
4549	NYSE	NNY	Tue, Jul 6, 2010	9.84	9.84	9.77	9.81
4548	NYSE	NNY	Fri, Jul 2, 2010	9.75	9.81	9.74	9.79
4547	NYSE	NNY	Thu, Jul 1, 2010	9.79	9.79	9.72	9.73
4546	NYSE	NNY	Wed, Jun 30, 2010	9.83	9.83	9.67	9.73
4545	NYSE	NNY	Tue, Jun 29, 2010	9.88	9.88	9.75	9.80
4544	NYSE	NNY	Mon, Jun 28, 2010	9.90	9.90	9.77	9.86
4543	NYSE	NNY	Fri, Jun 25, 2010	9.89	9.89	9.80	9.82
4542	NYSE	NNY	Thu, Jun 24, 2010	9.79	9.82	9.75	9.82
4541	NYSE	NNY	Wed, Jun 23, 2010	9.79	9.80	9.73	9.75
4540	NYSE	NNY	Tue, Jun 22, 2010	9.79	9.79	9.76	9.78
4539	NYSE	NNY	Mon, Jun 21, 2010	9.80	9.80	9.75	9.75
4538	NYSE	NNY	Fri, Jun 18, 2010	9.81	9.91	9.72	9.80
4537	NYSE	NNY	Thu, Jun 17, 2010	9.82	9.84	9.76	9.81
4536	NYSE	NNY	Wed, Jun 16, 2010	9.74	9.80	9.73	9.73
4535	NYSE	NNY	Tue, Jun 15, 2010	9.73	9.73	9.71	9.71
4534	NYSE	NNY	Mon, Jun 14, 2010	9.70	9.74	9.62	9.71
4533	NYSE	NNY	Fri, Jun 11, 2010	9.66	9.74	9.66	9.68
4532	NYSE	NNY	Thu, Jun 10, 2010	9.75	9.78	9.72	9.74
4531	NYSE	NNY	Wed, Jun 9, 2010	9.79	9.79	9.73	9.74
4530	NYSE	NNY	Tue, Jun 8, 2010	9.72	9.75	9.70	9.70
4529	NYSE	NNY	Mon, Jun 7, 2010	9.69	9.73	9.69	9.71
4528	NYSE	NNY	Fri, Jun 4, 2010	9.64	9.74	9.64	9.74
4527	NYSE	NNY	Thu, Jun 3, 2010	9.76	9.79	9.72	9.72
4526	NYSE	NNY	Wed, Jun 2, 2010	9.80	9.81	9.76	9.76
4525	NYSE	NNY	Tue, Jun 1, 2010	9.80	9.81	9.75	9.75
4524	NYSE	NNY	Fri, May 28, 2010	9.80	9.81	9.77	9.80
4523	NYSE	NNY	Thu, May 27, 2010	9.90	9.90	9.75	9.81
4522	NYSE	NNY	Wed, May 26, 2010	9.90	9.90	9.80	9.84
4521	NYSE	NNY	Tue, May 25, 2010	9.76	9.87	9.75	9.81
4520	NYSE	NNY	Mon, May 24, 2010	9.75	9.88	9.75	9.76
4519	NYSE	NNY	Fri, May 21, 2010	9.70	9.79	9.66	9.79
4518	NYSE	NNY	Thu, May 20, 2010	9.85	9.86	9.66	9.75
4517	NYSE	NNY	Wed, May 19, 2010	9.89	9.91	9.81	9.81
4516	NYSE	NNY	Tue, May 18, 2010	9.86	9.87	9.81	9.87
4515	NYSE	NNY	Mon, May 17, 2010	9.87	9.90	9.80	9.81
4514	NYSE	NNY	Fri, May 14, 2010	9.86	9.90	9.83	9.90
4513	NYSE	NNY	Thu, May 13, 2010	9.70	9.85	9.70	9.85
4512	NYSE	NNY	Wed, May 12, 2010	9.67	9.78	9.67	9.69
4511	NYSE	NNY	Tue, May 11, 2010	9.63	9.70	9.63	9.66
4510	NYSE	NNY	Mon, May 10, 2010	9.66	9.75	9.62	9.63
4509	NYSE	NNY	Fri, May 7, 2010	9.63	9.68	9.62	9.63
4508	NYSE	NNY	Thu, May 6, 2010	9.84	9.84	9.62	9.68
4507	NYSE	NNY	Wed, May 5, 2010	9.87	9.87	9.81	9.84
4506	NYSE	NNY	Tue, May 4, 2010	9.88	9.89	9.80	9.84
4505	NYSE	NNY	Mon, May 3, 2010	9.84	9.89	9.77	9.89
4504	NYSE	NNY	Fri, Apr 30, 2010	9.83	9.85	9.77	9.85
4503	NYSE	NNY	Thu, Apr 29, 2010	9.75	9.85	9.74	9.85
4502	NYSE	NNY	Wed, Apr 28, 2010	9.83	9.83	9.71	9.80
4501	NYSE	NNY	Tue, Apr 27, 2010	9.83	9.83	9.63	9.75
4500	NYSE	NNY	Mon, Apr 26, 2010	9.68	9.87	9.68	9.85
4499	NYSE	NNY	Fri, Apr 23, 2010	9.69	9.69	9.56	9.65
4498	NYSE	NNY	Thu, Apr 22, 2010	9.75	9.79	9.70	9.70
4497	NYSE	NNY	Wed, Apr 21, 2010	9.74	9.83	9.74	9.82
4496	NYSE	NNY	Tue, Apr 20, 2010	9.74	9.80	9.73	9.75
4495	NYSE	NNY	Mon, Apr 19, 2010	9.74	9.75	9.70	9.75
4494	NYSE	NNY	Fri, Apr 16, 2010	9.71	9.75	9.70	9.75
4493	NYSE	NNY	Thu, Apr 15, 2010	9.73	9.75	9.71	9.75
4492	NYSE	NNY	Wed, Apr 14, 2010	9.69	9.75	9.66	9.75
4491	NYSE	NNY	Tue, Apr 13, 2010	9.67	9.69	9.63	9.69
4490	NYSE	NNY	Mon, Apr 12, 2010	9.67	9.69	9.59	9.67
4489	NYSE	NNY	Fri, Apr 9, 2010	9.62	9.65	9.58	9.64
4488	NYSE	NNY	Thu, Apr 8, 2010	9.58	9.63	9.50	9.63
4487	NYSE	NNY	Wed, Apr 7, 2010	9.65	9.66	9.49	9.58
4486	NYSE	NNY	Tue, Apr 6, 2010	9.68	9.69	9.62	9.65
4485	NYSE	NNY	Mon, Apr 5, 2010	9.66	9.71	9.65	9.68
4484	NYSE	NNY	Thu, Apr 1, 2010	9.79	9.80	9.71	9.71
4483	NYSE	NNY	Wed, Mar 31, 2010	9.81	9.85	9.63	9.69
4482	NYSE	NNY	Tue, Mar 30, 2010	9.81	9.86	9.81	9.86
4481	NYSE	NNY	Mon, Mar 29, 2010	9.80	9.84	9.72	9.84
4480	NYSE	NNY	Fri, Mar 26, 2010	9.73	9.83	9.66	9.76
4479	NYSE	NNY	Thu, Mar 25, 2010	9.77	9.79	9.70	9.70
4478	NYSE	NNY	Wed, Mar 24, 2010	9.66	9.77	9.66	9.77
4477	NYSE	NNY	Tue, Mar 23, 2010	9.70	9.73	9.67	9.70
4476	NYSE	NNY	Mon, Mar 22, 2010	9.76	9.76	9.61	9.65
4475	NYSE	NNY	Fri, Mar 19, 2010	9.72	9.73	9.64	9.67
4474	NYSE	NNY	Thu, Mar 18, 2010	9.66	9.73	9.66	9.67
4473	NYSE	NNY	Wed, Mar 17, 2010	9.74	9.74	9.62	9.71
4472	NYSE	NNY	Tue, Mar 16, 2010	9.66	9.77	9.60	9.73
4471	NYSE	NNY	Mon, Mar 15, 2010	9.67	9.75	9.67	9.69
4470	NYSE	NNY	Fri, Mar 12, 2010	9.68	9.70	9.67	9.67
4469	NYSE	NNY	Thu, Mar 11, 2010	9.61	9.75	9.61	9.72
4468	NYSE	NNY	Wed, Mar 10, 2010	9.62	9.65	9.59	9.60
4467	NYSE	NNY	Tue, Mar 9, 2010	9.70	9.72	9.58	9.63
4466	NYSE	NNY	Mon, Mar 8, 2010	9.69	9.74	9.67	9.68
4465	NYSE	NNY	Fri, Mar 5, 2010	9.63	9.69	9.58	9.66
4464	NYSE	NNY	Thu, Mar 4, 2010	9.63	9.65	9.62	9.65
4463	NYSE	NNY	Wed, Mar 3, 2010	9.64	9.64	9.58	9.63
4462	NYSE	NNY	Tue, Mar 2, 2010	9.62	9.65	9.57	9.65
4461	NYSE	NNY	Mon, Mar 1, 2010	9.59	9.60	9.56	9.60
4460	NYSE	NNY	Fri, Feb 26, 2010	9.51	9.57	9.51	9.55
4459	NYSE	NNY	Thu, Feb 25, 2010	9.61	9.62	9.50	9.55
4458	NYSE	NNY	Wed, Feb 24, 2010	9.59	9.62	9.50	9.61
4457	NYSE	NNY	Tue, Feb 23, 2010	9.61	9.63	9.50	9.56
4456	NYSE	NNY	Mon, Feb 22, 2010	9.44	9.61	9.44	9.61
4455	NYSE	NNY	Fri, Feb 19, 2010	9.43	9.49	9.42	9.44
4454	NYSE	NNY	Thu, Feb 18, 2010	9.45	9.50	9.45	9.47
4453	NYSE	NNY	Wed, Feb 17, 2010	9.46	9.53	9.42	9.46
4452	NYSE	NNY	Tue, Feb 16, 2010	9.50	9.58	9.44	9.49
4451	NYSE	NNY	Fri, Feb 12, 2010	9.52	9.52	9.42	9.48
4450	NYSE	NNY	Thu, Feb 11, 2010	9.53	9.53	9.46	9.46
4449	NYSE	NNY	Wed, Feb 10, 2010	9.45	9.53	9.42	9.47
4448	NYSE	NNY	Tue, Feb 9, 2010	9.54	9.59	9.48	9.48
4447	NYSE	NNY	Mon, Feb 8, 2010	9.59	9.61	9.45	9.53
4446	NYSE	NNY	Fri, Feb 5, 2010	9.55	9.56	9.50	9.55
4445	NYSE	NNY	Thu, Feb 4, 2010	9.49	9.54	9.45	9.51
4444	NYSE	NNY	Wed, Feb 3, 2010	9.47	9.53	9.41	9.53
4443	NYSE	NNY	Tue, Feb 2, 2010	9.41	9.47	9.41	9.47
4442	NYSE	NNY	Mon, Feb 1, 2010	9.48	9.48	9.41	9.44
4441	NYSE	NNY	Fri, Jan 29, 2010	9.42	9.46	9.40	9.45
4440	NYSE	NNY	Thu, Jan 28, 2010	9.42	9.44	9.37	9.41
4439	NYSE	NNY	Wed, Jan 27, 2010	9.47	9.49	9.37	9.37
4438	NYSE	NNY	Tue, Jan 26, 2010	9.49	9.50	9.39	9.48
4437	NYSE	NNY	Mon, Jan 25, 2010	9.44	9.49	9.44	9.49
4436	NYSE	NNY	Fri, Jan 22, 2010	9.46	9.50	9.35	9.45
4435	NYSE	NNY	Thu, Jan 21, 2010	9.50	9.50	9.45	9.48
4434	NYSE	NNY	Wed, Jan 20, 2010	9.44	9.47	9.44	9.47
4433	NYSE	NNY	Tue, Jan 19, 2010	9.49	9.50	9.45	9.48
4432	NYSE	NNY	Fri, Jan 15, 2010	9.40	9.47	9.40	9.45
4431	NYSE	NNY	Thu, Jan 14, 2010	9.44	9.48	9.41	9.44
4430	NYSE	NNY	Wed, Jan 13, 2010	9.52	9.52	9.43	9.44
4429	NYSE	NNY	Tue, Jan 12, 2010	9.51	9.52	9.42	9.47
4428	NYSE	NNY	Mon, Jan 11, 2010	9.47	9.50	9.46	9.50
4427	NYSE	NNY	Fri, Jan 8, 2010	9.46	9.50	9.46	9.50
4426	NYSE	NNY	Thu, Jan 7, 2010	9.48	9.53	9.48	9.50
4425	NYSE	NNY	Wed, Jan 6, 2010	9.51	9.51	9.45	9.50
4424	NYSE	NNY	Tue, Jan 5, 2010	9.54	9.55	9.45	9.46
4423	NYSE	NNY	Mon, Jan 4, 2010	9.44	9.50	9.43	9.45
4422	NYSE	NNY	Thu, Dec 31, 2009	9.59	9.59	9.41	9.45
4421	NYSE	NNY	Wed, Dec 30, 2009	9.60	9.61	9.44	9.49
4420	NYSE	NNY	Tue, Dec 29, 2009	9.49	9.59	9.45	9.56
4419	NYSE	NNY	Mon, Dec 28, 2009	9.55	9.59	9.51	9.51
4418	NYSE	NNY	Thu, Dec 24, 2009	9.53	9.60	9.50	9.58
4417	NYSE	NNY	Wed, Dec 23, 2009	9.57	9.63	9.49	9.58
4416	NYSE	NNY	Tue, Dec 22, 2009	9.52	9.65	9.50	9.62
4415	NYSE	NNY	Mon, Dec 21, 2009	9.73	9.73	9.47	9.56
4414	NYSE	NNY	Fri, Dec 18, 2009	9.54	9.66	9.53	9.64
4413	NYSE	NNY	Thu, Dec 17, 2009	9.52	9.59	9.52	9.59
4412	NYSE	NNY	Wed, Dec 16, 2009	9.55	9.62	9.54	9.56
4411	NYSE	NNY	Tue, Dec 15, 2009	9.60	9.60	9.48	9.59
4410	NYSE	NNY	Mon, Dec 14, 2009	9.64	9.65	9.61	9.61
4409	NYSE	NNY	Fri, Dec 11, 2009	9.67	9.67	9.50	9.65
4408	NYSE	NNY	Thu, Dec 10, 2009	9.68	9.69	9.60	9.64
4407	NYSE	NNY	Wed, Dec 9, 2009	9.69	9.70	9.63	9.68
4406	NYSE	NNY	Tue, Dec 8, 2009	9.58	9.66	9.54	9.64
4405	NYSE	NNY	Mon, Dec 7, 2009	9.57	9.57	9.51	9.53
4404	NYSE	NNY	Fri, Dec 4, 2009	9.44	9.56	9.44	9.50
4403	NYSE	NNY	Thu, Dec 3, 2009	9.44	9.53	9.40	9.45
4402	NYSE	NNY	Wed, Dec 2, 2009	9.60	9.67	9.40	9.45
4401	NYSE	NNY	Tue, Dec 1, 2009	9.90	9.90	9.62	9.62
4400	NYSE	NNY	Mon, Nov 30, 2009	9.80	9.80	9.65	9.65
4399	NYSE	NNY	Fri, Nov 27, 2009	9.68	9.80	9.68	9.74
4398	NYSE	NNY	Wed, Nov 25, 2009	9.71	9.71	9.64	9.69
4397	NYSE	NNY	Tue, Nov 24, 2009	9.66	9.67	9.50	9.61
4396	NYSE	NNY	Mon, Nov 23, 2009	9.57	9.67	9.57	9.67
4395	NYSE	NNY	Fri, Nov 20, 2009	9.64	9.75	9.43	9.65
4394	NYSE	NNY	Thu, Nov 19, 2009	9.63	9.63	9.50	9.54
4393	NYSE	NNY	Wed, Nov 18, 2009	9.59	9.62	9.54	9.61
4392	NYSE	NNY	Tue, Nov 17, 2009	9.40	9.60	9.40	9.60
4391	NYSE	NNY	Mon, Nov 16, 2009	9.49	9.51	9.46	9.51
4390	NYSE	NNY	Fri, Nov 13, 2009	9.47	9.51	9.38	9.50
4389	NYSE	NNY	Thu, Nov 12, 2009	9.48	9.51	9.42	9.50
4388	NYSE	NNY	Wed, Nov 11, 2009	9.38	9.48	9.36	9.48
4387	NYSE	NNY	Tue, Nov 10, 2009	9.38	9.45	9.38	9.39
4386	NYSE	NNY	Mon, Nov 9, 2009	9.43	9.52	9.43	9.52
4385	NYSE	NNY	Fri, Nov 6, 2009	9.47	9.55	9.33	9.46
4384	NYSE	NNY	Thu, Nov 5, 2009	9.54	9.60	9.47	9.52
4383	NYSE	NNY	Wed, Nov 4, 2009	9.49	9.55	9.43	9.55
4382	NYSE	NNY	Tue, Nov 3, 2009	9.44	9.50	9.39	9.40
4381	NYSE	NNY	Mon, Nov 2, 2009	9.44	9.45	9.37	9.44
4380	NYSE	NNY	Fri, Oct 30, 2009	9.47	9.47	9.37	9.44
4379	NYSE	NNY	Thu, Oct 29, 2009	9.32	9.44	9.32	9.44
4378	NYSE	NNY	Wed, Oct 28, 2009	9.34	9.44	9.31	9.33
4377	NYSE	NNY	Tue, Oct 27, 2009	9.39	9.43	9.33	9.36
4376	NYSE	NNY	Mon, Oct 26, 2009	9.63	9.63	9.35	9.38
4375	NYSE	NNY	Fri, Oct 23, 2009	9.68	9.75	9.53	9.55
4374	NYSE	NNY	Thu, Oct 22, 2009	9.74	9.77	9.66	9.68
4373	NYSE	NNY	Wed, Oct 21, 2009	9.71	9.75	9.67	9.74
4372	NYSE	NNY	Tue, Oct 20, 2009	9.51	9.75	9.51	9.70
4371	NYSE	NNY	Mon, Oct 19, 2009	9.58	9.58	9.44	9.58
4370	NYSE	NNY	Fri, Oct 16, 2009	9.35	9.42	9.30	9.39
4369	NYSE	NNY	Thu, Oct 15, 2009	9.26	9.40	9.23	9.30
4368	NYSE	NNY	Wed, Oct 14, 2009	9.61	9.61	9.25	9.26
4367	NYSE	NNY	Tue, Oct 13, 2009	9.32	9.46	9.32	9.41
4366	NYSE	NNY	Mon, Oct 12, 2009	9.51	9.53	9.31	9.33
4365	NYSE	NNY	Fri, Oct 9, 2009	9.60	9.64	9.52	9.53
4364	NYSE	NNY	Thu, Oct 8, 2009	9.73	9.73	9.64	9.64
4363	NYSE	NNY	Wed, Oct 7, 2009	9.77	9.77	9.68	9.76
4362	NYSE	NNY	Tue, Oct 6, 2009	9.64	9.71	9.64	9.68
4361	NYSE	NNY	Mon, Oct 5, 2009	9.60	9.68	9.59	9.67
4360	NYSE	NNY	Fri, Oct 2, 2009	9.57	9.60	9.52	9.58
4359	NYSE	NNY	Thu, Oct 1, 2009	9.59	9.59	9.52	9.55
4358	NYSE	NNY	Wed, Sep 30, 2009	9.56	9.56	9.51	9.51
4357	NYSE	NNY	Tue, Sep 29, 2009	9.61	9.72	9.55	9.58
4356	NYSE	NNY	Mon, Sep 28, 2009	9.66	9.71	9.63	9.68
4355	NYSE	NNY	Fri, Sep 25, 2009	9.67	9.68	9.61	9.64
4354	NYSE	NNY	Thu, Sep 24, 2009	9.67	9.72	9.67	9.69
4353	NYSE	NNY	Wed, Sep 23, 2009	9.63	9.72	9.63	9.71
4352	NYSE	NNY	Tue, Sep 22, 2009	9.70	9.71	9.61	9.68
4351	NYSE	NNY	Mon, Sep 21, 2009	9.60	9.66	9.58	9.63
4350	NYSE	NNY	Fri, Sep 18, 2009	9.51	9.60	9.51	9.57
4349	NYSE	NNY	Thu, Sep 17, 2009	9.55	9.59	9.53	9.56
4348	NYSE	NNY	Wed, Sep 16, 2009	9.55	9.56	9.51	9.52
4347	NYSE	NNY	Tue, Sep 15, 2009	9.57	9.57	9.43	9.50
4346	NYSE	NNY	Mon, Sep 14, 2009	9.46	9.53	9.46	9.50
4345	NYSE	NNY	Fri, Sep 11, 2009	9.47	9.70	9.46	9.53
4344	NYSE	NNY	Thu, Sep 10, 2009	9.64	9.65	9.50	9.52
4343	NYSE	NNY	Wed, Sep 9, 2009	9.64	9.64	9.59	9.62
4342	NYSE	NNY	Tue, Sep 8, 2009	9.66	9.66	9.59	9.61
4341	NYSE	NNY	Fri, Sep 4, 2009	9.62	9.62	9.52	9.58
4340	NYSE	NNY	Thu, Sep 3, 2009	9.70	9.70	9.61	9.62
4339	NYSE	NNY	Wed, Sep 2, 2009	9.66	9.66	9.51	9.65
4338	NYSE	NNY	Tue, Sep 1, 2009	9.74	9.74	9.70	9.73
4337	NYSE	NNY	Mon, Aug 31, 2009	9.73	9.77	9.67	9.75
4336	NYSE	NNY	Fri, Aug 28, 2009	9.59	9.74	9.59	9.74
4335	NYSE	NNY	Thu, Aug 27, 2009	9.60	9.60	9.55	9.57
4334	NYSE	NNY	Wed, Aug 26, 2009	9.58	9.75	9.51	9.57
4333	NYSE	NNY	Tue, Aug 25, 2009	9.51	9.60	9.51	9.60
4332	NYSE	NNY	Mon, Aug 24, 2009	9.54	9.60	9.45	9.51
4331	NYSE	NNY	Fri, Aug 21, 2009	9.54	9.56	9.45	9.55
4330	NYSE	NNY	Thu, Aug 20, 2009	9.46	9.55	9.46	9.55
4329	NYSE	NNY	Wed, Aug 19, 2009	9.46	9.50	9.46	9.47
4328	NYSE	NNY	Tue, Aug 18, 2009	9.43	9.49	9.40	9.49
4327	NYSE	NNY	Mon, Aug 17, 2009	9.31	9.43	9.22	9.43
4326	NYSE	NNY	Fri, Aug 14, 2009	9.29	9.34	9.22	9.31
4325	NYSE	NNY	Thu, Aug 13, 2009	9.20	9.32	9.20	9.30
4324	NYSE	NNY	Wed, Aug 12, 2009	9.32	9.33	9.26	9.29
4323	NYSE	NNY	Tue, Aug 11, 2009	9.26	9.30	9.26	9.30
4322	NYSE	NNY	Mon, Aug 10, 2009	9.25	9.25	9.19	9.25
4321	NYSE	NNY	Fri, Aug 7, 2009	9.30	9.30	9.11	9.25
4320	NYSE	NNY	Thu, Aug 6, 2009	9.33	9.33	9.27	9.33
4319	NYSE	NNY	Wed, Aug 5, 2009	9.27	9.40	9.27	9.33
4318	NYSE	NNY	Tue, Aug 4, 2009	9.41	9.41	9.26	9.39
4317	NYSE	NNY	Mon, Aug 3, 2009	9.34	9.40	9.32	9.40
4316	NYSE	NNY	Fri, Jul 31, 2009	9.29	9.34	9.22	9.34
4315	NYSE	NNY	Thu, Jul 30, 2009	9.22	9.29	9.22	9.29
4314	NYSE	NNY	Wed, Jul 29, 2009	9.18	9.22	9.13	9.22
4313	NYSE	NNY	Tue, Jul 28, 2009	9.14	9.17	9.14	9.17
4312	NYSE	NNY	Mon, Jul 27, 2009	9.13	9.14	9.08	9.14
4311	NYSE	NNY	Fri, Jul 24, 2009	9.08	9.13	9.08	9.13
4310	NYSE	NNY	Thu, Jul 23, 2009	9.16	9.16	9.02	9.11
4309	NYSE	NNY	Wed, Jul 22, 2009	9.13	9.18	9.13	9.16
4308	NYSE	NNY	Tue, Jul 21, 2009	9.09	9.14	9.07	9.13
4307	NYSE	NNY	Mon, Jul 20, 2009	9.10	9.12	9.05	9.07
4306	NYSE	NNY	Fri, Jul 17, 2009	9.15	9.15	9.06	9.12
4305	NYSE	NNY	Thu, Jul 16, 2009	9.21	9.21	9.09	9.12
4304	NYSE	NNY	Wed, Jul 15, 2009	9.18	9.22	9.13	9.21
4303	NYSE	NNY	Tue, Jul 14, 2009	9.08	9.18	9.07	9.18
4302	NYSE	NNY	Mon, Jul 13, 2009	9.03	9.12	9.02	9.12
4301	NYSE	NNY	Fri, Jul 10, 2009	9.15	9.15	9.07	9.07
4300	NYSE	NNY	Thu, Jul 9, 2009	9.10	9.15	9.10	9.15
4299	NYSE	NNY	Wed, Jul 8, 2009	9.08	9.17	9.06	9.14
4298	NYSE	NNY	Tue, Jul 7, 2009	9.22	9.25	9.08	9.12
4297	NYSE	NNY	Mon, Jul 6, 2009	9.16	9.32	9.13	9.15
4296	NYSE	NNY	Thu, Jul 2, 2009	9.13	9.18	9.08	9.18
4295	NYSE	NNY	Wed, Jul 1, 2009	9.03	9.13	9.03	9.13
4294	NYSE	NNY	Tue, Jun 30, 2009	9.09	9.10	9.08	9.10
4293	NYSE	NNY	Mon, Jun 29, 2009	9.05	9.09	9.03	9.09
4292	NYSE	NNY	Fri, Jun 26, 2009	9.08	9.10	8.99	9.09
4291	NYSE	NNY	Thu, Jun 25, 2009	9.08	9.09	9.03	9.08
4290	NYSE	NNY	Wed, Jun 24, 2009	9.08	9.09	8.98	9.09
4289	NYSE	NNY	Tue, Jun 23, 2009	8.97	9.04	8.88	9.03
4288	NYSE	NNY	Mon, Jun 22, 2009	9.07	9.07	8.84	9.00
4287	NYSE	NNY	Fri, Jun 19, 2009	9.10	9.10	9.07	9.10
4286	NYSE	NNY	Thu, Jun 18, 2009	9.03	9.10	9.03	9.08
4285	NYSE	NNY	Wed, Jun 17, 2009	9.15	9.15	9.01	9.08
4284	NYSE	NNY	Tue, Jun 16, 2009	8.99	9.15	8.99	9.10
4283	NYSE	NNY	Mon, Jun 15, 2009	9.03	9.10	8.99	8.99
4282	NYSE	NNY	Fri, Jun 12, 2009	9.13	9.17	9.08	9.10
4281	NYSE	NNY	Thu, Jun 11, 2009	9.18	9.24	9.10	9.16
4280	NYSE	NNY	Wed, Jun 10, 2009	9.40	9.40	9.14	9.20
4279	NYSE	NNY	Tue, Jun 9, 2009	9.33	9.34	9.33	9.33
4278	NYSE	NNY	Mon, Jun 8, 2009	9.30	9.34	9.24	9.31
4277	NYSE	NNY	Fri, Jun 5, 2009	9.37	9.40	9.30	9.30
4276	NYSE	NNY	Thu, Jun 4, 2009	9.39	9.43	9.35	9.37
4275	NYSE	NNY	Wed, Jun 3, 2009	9.44	9.44	9.35	9.39
4274	NYSE	NNY	Tue, Jun 2, 2009	9.36	9.44	9.35	9.40
4273	NYSE	NNY	Mon, Jun 1, 2009	9.44	9.48	9.32	9.32
4272	NYSE	NNY	Fri, May 29, 2009	9.41	9.46	9.34	9.34
4271	NYSE	NNY	Thu, May 28, 2009	9.40	9.41	9.34	9.41
4270	NYSE	NNY	Wed, May 27, 2009	9.40	9.45	9.34	9.35
4269	NYSE	NNY	Tue, May 26, 2009	9.34	9.41	9.34	9.35
4268	NYSE	NNY	Fri, May 22, 2009	9.36	9.51	9.33	9.37
4267	NYSE	NNY	Thu, May 21, 2009	9.36	9.37	9.32	9.32
4266	NYSE	NNY	Wed, May 20, 2009	9.43	9.46	9.39	9.39
4265	NYSE	NNY	Tue, May 19, 2009	9.41	9.42	9.32	9.38
4264	NYSE	NNY	Mon, May 18, 2009	9.38	9.44	9.34	9.35
4263	NYSE	NNY	Fri, May 15, 2009	9.38	9.38	9.30	9.38
4262	NYSE	NNY	Thu, May 14, 2009	9.32	9.38	9.32	9.37
4261	NYSE	NNY	Wed, May 13, 2009	9.37	9.38	9.23	9.32
4260	NYSE	NNY	Tue, May 12, 2009	9.37	9.39	9.33	9.34
4259	NYSE	NNY	Mon, May 11, 2009	9.37	9.38	9.35	9.36
4258	NYSE	NNY	Fri, May 8, 2009	9.36	9.36	9.30	9.35
4257	NYSE	NNY	Thu, May 7, 2009	9.40	9.40	9.30	9.40
4256	NYSE	NNY	Wed, May 6, 2009	9.31	9.40	9.30	9.31
4255	NYSE	NNY	Tue, May 5, 2009	9.39	9.40	9.30	9.30
4254	NYSE	NNY	Mon, May 4, 2009	9.39	9.40	9.27	9.30
4253	NYSE	NNY	Fri, May 1, 2009	9.39	9.39	9.32	9.32
4252	NYSE	NNY	Thu, Apr 30, 2009	9.36	9.40	9.25	9.35
4251	NYSE	NNY	Wed, Apr 29, 2009	9.25	9.41	9.24	9.35
4250	NYSE	NNY	Tue, Apr 28, 2009	9.32	9.35	9.18	9.30
4249	NYSE	NNY	Mon, Apr 27, 2009	9.25	9.39	9.18	9.22
4248	NYSE	NNY	Fri, Apr 24, 2009	9.36	9.36	9.18	9.19
4247	NYSE	NNY	Thu, Apr 23, 2009	9.32	9.36	9.31	9.36
4246	NYSE	NNY	Wed, Apr 22, 2009	9.15	9.30	9.15	9.25
4245	NYSE	NNY	Tue, Apr 21, 2009	9.20	9.33	9.15	9.15
4244	NYSE	NNY	Mon, Apr 20, 2009	9.04	9.45	9.00	9.29
4243	NYSE	NNY	Fri, Apr 17, 2009	9.00	9.04	8.95	9.04
4242	NYSE	NNY	Thu, Apr 16, 2009	9.01	9.03	9.00	9.02
4241	NYSE	NNY	Wed, Apr 15, 2009	8.97	9.04	8.97	9.00
4240	NYSE	NNY	Tue, Apr 14, 2009	8.99	8.99	8.92	8.97
4239	NYSE	NNY	Mon, Apr 13, 2009	8.90	8.99	8.90	8.99
4238	NYSE	NNY	Thu, Apr 9, 2009	8.91	9.00	8.91	8.95
4237	NYSE	NNY	Wed, Apr 8, 2009	8.90	8.97	8.90	8.95
4236	NYSE	NNY	Tue, Apr 7, 2009	8.95	9.03	8.90	8.90
4235	NYSE	NNY	Mon, Apr 6, 2009	9.07	9.07	8.93	9.00
4234	NYSE	NNY	Fri, Apr 3, 2009	8.99	9.00	8.99	9.00
4233	NYSE	NNY	Thu, Apr 2, 2009	8.97	8.99	8.92	8.95
4232	NYSE	NNY	Wed, Apr 1, 2009	8.99	8.99	8.89	8.89
4231	NYSE	NNY	Tue, Mar 31, 2009	8.92	8.97	8.90	8.95
4230	NYSE	NNY	Mon, Mar 30, 2009	8.93	8.94	8.90	8.92
4229	NYSE	NNY	Fri, Mar 27, 2009	8.96	8.99	8.91	8.99
4228	NYSE	NNY	Thu, Mar 26, 2009	8.95	9.00	8.94	8.96
4227	NYSE	NNY	Wed, Mar 25, 2009	8.89	8.98	8.87	8.98
4226	NYSE	NNY	Tue, Mar 24, 2009	8.88	8.88	8.83	8.83
4225	NYSE	NNY	Mon, Mar 23, 2009	8.96	8.98	8.54	8.84
4224	NYSE	NNY	Fri, Mar 20, 2009	8.95	8.98	8.94	8.94
4223	NYSE	NNY	Thu, Mar 19, 2009	9.10	9.14	8.85	8.86
4222	NYSE	NNY	Wed, Mar 18, 2009	9.01	9.11	8.90	9.11
4221	NYSE	NNY	Tue, Mar 17, 2009	8.96	9.20	8.96	9.02
4220	NYSE	NNY	Mon, Mar 16, 2009	8.92	9.09	8.90	9.06
4219	NYSE	NNY	Fri, Mar 13, 2009	9.15	9.15	8.92	9.00
4218	NYSE	NNY	Thu, Mar 12, 2009	9.03	9.15	8.87	9.15
4217	NYSE	NNY	Wed, Mar 11, 2009	8.86	9.00	8.84	8.98
4216	NYSE	NNY	Tue, Mar 10, 2009	8.78	8.81	8.72	8.81
4215	NYSE	NNY	Mon, Mar 9, 2009	8.72	8.80	8.63	8.72
4214	NYSE	NNY	Fri, Mar 6, 2009	9.00	9.08	8.74	8.80
4213	NYSE	NNY	Thu, Mar 5, 2009	8.96	9.05	8.89	9.00
4212	NYSE	NNY	Wed, Mar 4, 2009	9.01	9.08	8.95	8.95
4211	NYSE	NNY	Tue, Mar 3, 2009	9.08	9.12	9.00	9.10
4210	NYSE	NNY	Mon, Mar 2, 2009	9.05	9.12	8.97	9.04
4209	NYSE	NNY	Fri, Feb 27, 2009	9.01	9.01	8.95	8.95
4208	NYSE	NNY	Thu, Feb 26, 2009	8.82	9.15	8.81	9.01
4207	NYSE	NNY	Wed, Feb 25, 2009	8.94	8.99	8.80	8.86
4206	NYSE	NNY	Tue, Feb 24, 2009	8.91	8.95	8.69	8.94
4205	NYSE	NNY	Mon, Feb 23, 2009	8.82	9.00	8.81	8.83
4204	NYSE	NNY	Fri, Feb 20, 2009	8.90	9.05	8.81	8.82
4203	NYSE	NNY	Thu, Feb 19, 2009	8.92	8.94	8.90	8.94
4202	NYSE	NNY	Wed, Feb 18, 2009	9.05	9.05	8.90	8.94
4201	NYSE	NNY	Tue, Feb 17, 2009	9.02	9.12	8.93	8.98
4200	NYSE	NNY	Fri, Feb 13, 2009	9.14	9.15	9.06	9.13
4199	NYSE	NNY	Thu, Feb 12, 2009	9.07	9.14	9.05	9.05
4198	NYSE	NNY	Wed, Feb 11, 2009	8.95	9.09	8.94	9.09
4197	NYSE	NNY	Tue, Feb 10, 2009	9.16	9.17	8.99	9.00
4196	NYSE	NNY	Mon, Feb 9, 2009	9.14	9.19	9.14	9.17
4195	NYSE	NNY	Fri, Feb 6, 2009	9.10	9.12	9.03	9.07
4194	NYSE	NNY	Thu, Feb 5, 2009	9.01	9.10	9.00	9.08
4193	NYSE	NNY	Wed, Feb 4, 2009	9.05	9.07	8.98	9.05
4192	NYSE	NNY	Tue, Feb 3, 2009	9.07	9.12	9.03	9.09
4191	NYSE	NNY	Mon, Feb 2, 2009	8.98	9.04	8.78	9.04
4190	NYSE	NNY	Fri, Jan 30, 2009	9.04	9.06	8.98	8.98
4189	NYSE	NNY	Thu, Jan 29, 2009	9.03	9.08	8.98	9.04
4188	NYSE	NNY	Wed, Jan 28, 2009	9.04	9.05	8.98	9.03
4187	NYSE	NNY	Tue, Jan 27, 2009	9.02	9.03	8.96	9.02
4186	NYSE	NNY	Mon, Jan 26, 2009	8.97	9.03	8.87	9.00
4185	NYSE	NNY	Fri, Jan 23, 2009	8.84	9.05	8.84	8.95
4184	NYSE	NNY	Thu, Jan 22, 2009	8.87	9.05	8.87	9.00
4183	NYSE	NNY	Wed, Jan 21, 2009	8.95	9.04	8.77	9.02
4182	NYSE	NNY	Tue, Jan 20, 2009	9.02	9.04	8.82	8.98
4181	NYSE	NNY	Fri, Jan 16, 2009	8.82	8.95	8.82	8.95
4180	NYSE	NNY	Thu, Jan 15, 2009	8.76	8.86	8.69	8.80
4179	NYSE	NNY	Wed, Jan 14, 2009	8.87	8.87	8.70	8.85
4178	NYSE	NNY	Tue, Jan 13, 2009	9.03	9.05	8.96	8.97
4177	NYSE	NNY	Mon, Jan 12, 2009	8.95	9.00	8.95	9.00
4176	NYSE	NNY	Fri, Jan 9, 2009	8.89	9.05	8.84	9.00
4175	NYSE	NNY	Thu, Jan 8, 2009	8.78	8.89	8.78	8.89
4174	NYSE	NNY	Wed, Jan 7, 2009	8.70	8.83	8.70	8.73
4173	NYSE	NNY	Tue, Jan 6, 2009	8.94	8.95	8.63	8.74
4172	NYSE	NNY	Mon, Jan 5, 2009	8.90	9.16	8.88	8.90
4171	NYSE	NNY	Fri, Jan 2, 2009	8.55	8.90	8.51	8.90
4170	NYSE	NNY	Wed, Dec 31, 2008	8.80	8.84	8.45	8.61
4169	NYSE	NNY	Tue, Dec 30, 2008	8.62	8.85	8.50	8.52
4168	NYSE	NNY	Mon, Dec 29, 2008	8.70	8.80	8.60	8.62
4167	NYSE	NNY	Fri, Dec 26, 2008	8.90	8.90	8.45	8.45
4166	NYSE	NNY	Wed, Dec 24, 2008	8.32	9.20	8.21	8.61
4165	NYSE	NNY	Tue, Dec 23, 2008	8.67	8.67	8.32	8.32
4164	NYSE	NNY	Mon, Dec 22, 2008	8.56	8.71	8.56	8.57
4163	NYSE	NNY	Fri, Dec 19, 2008	8.50	8.75	8.50	8.58
4162	NYSE	NNY	Thu, Dec 18, 2008	8.55	8.55	8.25	8.26
4161	NYSE	NNY	Wed, Dec 17, 2008	7.82	8.94	7.64	8.40
4160	NYSE	NNY	Tue, Dec 16, 2008	8.05	8.06	7.86	7.91
4159	NYSE	NNY	Mon, Dec 15, 2008	8.20	8.30	7.99	8.05
4158	NYSE	NNY	Fri, Dec 12, 2008	8.05	8.39	8.03	8.35
4157	NYSE	NNY	Thu, Dec 11, 2008	8.06	8.25	8.02	8.02
4156	NYSE	NNY	Wed, Dec 10, 2008	8.19	8.30	8.08	8.08
4155	NYSE	NNY	Tue, Dec 9, 2008	8.24	8.24	8.00	8.20
4154	NYSE	NNY	Mon, Dec 8, 2008	8.35	8.46	8.21	8.21
4153	NYSE	NNY	Fri, Dec 5, 2008	8.34	8.50	8.16	8.35
4152	NYSE	NNY	Thu, Dec 4, 2008	8.37	8.45	8.20	8.40
4151	NYSE	NNY	Wed, Dec 3, 2008	8.13	8.40	8.13	8.32
4150	NYSE	NNY	Tue, Dec 2, 2008	8.39	8.50	8.16	8.17
4149	NYSE	NNY	Mon, Dec 1, 2008	8.48	8.48	8.12	8.37
4148	NYSE	NNY	Fri, Nov 28, 2008	8.24	8.50	8.12	8.36
4147	NYSE	NNY	Wed, Nov 26, 2008	8.11	8.32	8.05	8.20
4146	NYSE	NNY	Tue, Nov 25, 2008	8.05	8.19	8.04	8.19
4145	NYSE	NNY	Mon, Nov 24, 2008	8.24	8.25	8.04	8.04
4144	NYSE	NNY	Fri, Nov 21, 2008	8.50	8.51	7.88	8.17
4143	NYSE	NNY	Thu, Nov 20, 2008	8.52	8.54	8.50	8.50
4142	NYSE	NNY	Wed, Nov 19, 2008	8.51	8.52	8.50	8.51
4141	NYSE	NNY	Tue, Nov 18, 2008	8.52	8.60	8.50	8.58
4140	NYSE	NNY	Mon, Nov 17, 2008	8.51	8.96	8.51	8.53
4139	NYSE	NNY	Fri, Nov 14, 2008	8.52	8.60	8.48	8.51
4138	NYSE	NNY	Thu, Nov 13, 2008	8.54	8.54	8.40	8.53
4137	NYSE	NNY	Wed, Nov 12, 2008	8.50	8.59	8.40	8.50
4136	NYSE	NNY	Tue, Nov 11, 2008	8.67	8.67	8.43	8.60
4135	NYSE	NNY	Mon, Nov 10, 2008	8.65	8.89	8.61	8.63
4134	NYSE	NNY	Fri, Nov 7, 2008	8.62	8.92	8.45	8.61
4133	NYSE	NNY	Thu, Nov 6, 2008	8.69	8.83	8.54	8.61
4132	NYSE	NNY	Wed, Nov 5, 2008	8.66	8.70	8.54	8.65
4131	NYSE	NNY	Tue, Nov 4, 2008	8.55	8.66	8.44	8.66
4130	NYSE	NNY	Mon, Nov 3, 2008	8.65	8.66	8.42	8.51
4129	NYSE	NNY	Fri, Oct 31, 2008	8.49	8.61	8.40	8.61
4128	NYSE	NNY	Thu, Oct 30, 2008	8.50	8.59	8.38	8.59
4127	NYSE	NNY	Wed, Oct 29, 2008	8.48	8.49	8.37	8.49
4126	NYSE	NNY	Tue, Oct 28, 2008	8.57	8.57	8.43	8.49
4125	NYSE	NNY	Mon, Oct 27, 2008	8.40	8.53	8.34	8.48
4124	NYSE	NNY	Fri, Oct 24, 2008	8.49	8.51	8.28	8.51
4123	NYSE	NNY	Thu, Oct 23, 2008	8.36	8.55	8.36	8.55
4122	NYSE	NNY	Wed, Oct 22, 2008	8.30	8.30	8.06	8.23
4121	NYSE	NNY	Tue, Oct 21, 2008	8.30	8.60	8.04	8.31
4120	NYSE	NNY	Mon, Oct 20, 2008	8.00	8.43	7.95	8.43
4119	NYSE	NNY	Fri, Oct 17, 2008	7.70	8.89	7.60	8.10
4118	NYSE	NNY	Thu, Oct 16, 2008	8.01	8.13	7.58	7.90
4117	NYSE	NNY	Wed, Oct 15, 2008	8.40	8.40	7.74	8.15
4116	NYSE	NNY	Tue, Oct 14, 2008	8.35	8.59	8.34	8.59
4115	NYSE	NNY	Mon, Oct 13, 2008	7.90	8.50	7.90	8.50
4114	NYSE	NNY	Fri, Oct 10, 2008	6.66	7.89	6.65	7.89
4113	NYSE	NNY	Thu, Oct 9, 2008	7.70	8.00	6.75	6.75
4112	NYSE	NNY	Wed, Oct 8, 2008	8.45	8.65	7.22	7.76
4111	NYSE	NNY	Tue, Oct 7, 2008	8.60	8.72	8.17	8.72
4110	NYSE	NNY	Mon, Oct 6, 2008	8.80	8.85	8.60	8.74
4109	NYSE	NNY	Fri, Oct 3, 2008	8.90	9.00	8.90	8.97
4108	NYSE	NNY	Thu, Oct 2, 2008	9.00	9.11	8.80	8.95
4107	NYSE	NNY	Wed, Oct 1, 2008	9.07	9.11	9.03	9.10
4106	NYSE	NNY	Tue, Sep 30, 2008	9.05	9.14	9.00	9.01
4105	NYSE	NNY	Mon, Sep 29, 2008	9.18	9.18	9.00	9.00
4104	NYSE	NNY	Fri, Sep 26, 2008	9.32	9.32	9.11	9.18
4103	NYSE	NNY	Thu, Sep 25, 2008	9.10	9.31	9.10	9.24
4102	NYSE	NNY	Wed, Sep 24, 2008	9.01	9.20	9.01	9.11
4101	NYSE	NNY	Tue, Sep 23, 2008	9.15	9.22	9.02	9.02
4100	NYSE	NNY	Mon, Sep 22, 2008	9.06	9.08	9.01	9.05
4099	NYSE	NNY	Fri, Sep 19, 2008	9.23	9.44	9.00	9.15
4098	NYSE	NNY	Thu, Sep 18, 2008	9.10	9.21	8.92	9.13
4097	NYSE	NNY	Wed, Sep 17, 2008	9.34	9.34	9.21	9.21
4096	NYSE	NNY	Tue, Sep 16, 2008	9.48	9.48	9.30	9.31
4095	NYSE	NNY	Mon, Sep 15, 2008	9.44	9.50	9.40	9.40
4094	NYSE	NNY	Fri, Sep 12, 2008	9.50	9.50	9.44	9.44
4093	NYSE	NNY	Thu, Sep 11, 2008	9.68	9.68	9.47	9.50
4092	NYSE	NNY	Wed, Sep 10, 2008	9.58	9.58	9.51	9.52
4091	NYSE	NNY	Tue, Sep 9, 2008	9.58	9.63	9.57	9.57
4090	NYSE	NNY	Mon, Sep 8, 2008	9.62	9.64	9.59	9.64
4089	NYSE	NNY	Fri, Sep 5, 2008	9.61	9.62	9.53	9.61
4088	NYSE	NNY	Thu, Sep 4, 2008	9.54	9.61	9.53	9.53
4087	NYSE	NNY	Wed, Sep 3, 2008	9.54	9.54	9.47	9.54
4086	NYSE	NNY	Tue, Sep 2, 2008	9.48	9.55	9.47	9.47
4085	NYSE	NNY	Fri, Aug 29, 2008	9.40	9.48	9.40	9.48
4084	NYSE	NNY	Thu, Aug 28, 2008	9.46	9.46	9.40	9.46
4083	NYSE	NNY	Wed, Aug 27, 2008	9.41	9.44	9.35	9.40
4082	NYSE	NNY	Tue, Aug 26, 2008	9.39	9.40	9.37	9.37
4081	NYSE	NNY	Mon, Aug 25, 2008	9.44	9.55	9.38	9.39
4080	NYSE	NNY	Fri, Aug 22, 2008	9.37	9.40	9.37	9.40
4079	NYSE	NNY	Thu, Aug 21, 2008	9.37	9.47	9.37	9.39
4078	NYSE	NNY	Wed, Aug 20, 2008	9.47	9.47	9.36	9.36
4077	NYSE	NNY	Tue, Aug 19, 2008	9.50	9.51	9.37	9.37
4076	NYSE	NNY	Mon, Aug 18, 2008	9.51	9.52	9.45	9.45
4075	NYSE	NNY	Fri, Aug 15, 2008	9.41	9.46	9.40	9.41
4074	NYSE	NNY	Thu, Aug 14, 2008	9.48	9.53	9.42	9.42
4073	NYSE	NNY	Wed, Aug 13, 2008	9.45	9.55	9.45	9.46
4072	NYSE	NNY	Tue, Aug 12, 2008	9.50	9.54	9.46	9.49
4071	NYSE	NNY	Mon, Aug 11, 2008	9.46	9.55	9.46	9.50
4070	NYSE	NNY	Fri, Aug 8, 2008	9.44	9.54	9.44	9.52
4069	NYSE	NNY	Thu, Aug 7, 2008	9.50	9.50	9.43	9.46
4068	NYSE	NNY	Wed, Aug 6, 2008	9.46	9.53	9.46	9.46
4067	NYSE	NNY	Tue, Aug 5, 2008	9.48	9.57	9.46	9.46
4066	NYSE	NNY	Mon, Aug 4, 2008	9.52	9.52	9.46	9.52
4065	NYSE	NNY	Fri, Aug 1, 2008	9.53	9.55	9.47	9.53
4064	NYSE	NNY	Thu, Jul 31, 2008	9.49	9.51	9.44	9.44
4063	NYSE	NNY	Wed, Jul 30, 2008	9.50	9.50	9.44	9.49
4062	NYSE	NNY	Tue, Jul 29, 2008	9.42	9.51	9.42	9.47
4061	NYSE	NNY	Mon, Jul 28, 2008	9.54	9.54	9.45	9.45
4060	NYSE	NNY	Fri, Jul 25, 2008	9.46	9.49	9.45	9.46
4059	NYSE	NNY	Thu, Jul 24, 2008	9.46	9.49	9.45	9.45
4058	NYSE	NNY	Wed, Jul 23, 2008	9.41	9.46	9.41	9.46
4057	NYSE	NNY	Tue, Jul 22, 2008	9.47	9.50	9.41	9.41
4056	NYSE	NNY	Mon, Jul 21, 2008	9.37	9.47	9.33	9.44
4055	NYSE	NNY	Fri, Jul 18, 2008	9.26	9.34	9.26	9.30
4054	NYSE	NNY	Thu, Jul 17, 2008	9.22	9.32	9.22	9.27
4053	NYSE	NNY	Wed, Jul 16, 2008	9.23	9.30	9.22	9.26
4052	NYSE	NNY	Tue, Jul 15, 2008	9.30	9.31	9.25	9.25
4051	NYSE	NNY	Mon, Jul 14, 2008	9.29	9.38	9.29	9.31
4050	NYSE	NNY	Fri, Jul 11, 2008	9.40	9.40	9.31	9.34
4049	NYSE	NNY	Thu, Jul 10, 2008	9.54	9.54	9.42	9.45
4048	NYSE	NNY	Wed, Jul 9, 2008	9.55	9.56	9.47	9.49
4047	NYSE	NNY	Tue, Jul 8, 2008	9.50	9.52	9.49	9.49
4046	NYSE	NNY	Mon, Jul 7, 2008	9.48	9.58	9.48	9.49
4045	NYSE	NNY	Thu, Jul 3, 2008	9.50	9.50	9.47	9.50
4044	NYSE	NNY	Wed, Jul 2, 2008	9.53	9.59	9.46	9.52
4043	NYSE	NNY	Tue, Jul 1, 2008	9.49	9.52	9.45	9.51
4042	NYSE	NNY	Mon, Jun 30, 2008	9.47	9.48	9.43	9.47
4041	NYSE	NNY	Fri, Jun 27, 2008	9.46	9.53	9.46	9.47
4040	NYSE	NNY	Thu, Jun 26, 2008	9.45	9.53	9.41	9.53
4039	NYSE	NNY	Wed, Jun 25, 2008	9.40	9.40	9.40	9.40
4038	NYSE	NNY	Tue, Jun 24, 2008	9.45	9.48	9.42	9.45
4037	NYSE	NNY	Mon, Jun 23, 2008	9.43	9.49	9.40	9.40
4036	NYSE	NNY	Fri, Jun 20, 2008	9.47	9.49	9.47	9.49
4035	NYSE	NNY	Thu, Jun 19, 2008	9.42	9.47	9.41	9.43
4034	NYSE	NNY	Wed, Jun 18, 2008	9.49	9.49	9.42	9.42
4033	NYSE	NNY	Tue, Jun 17, 2008	9.49	9.49	9.43	9.44
4032	NYSE	NNY	Mon, Jun 16, 2008	9.49	9.52	9.40	9.49
4031	NYSE	NNY	Fri, Jun 13, 2008	9.52	9.52	9.43	9.44
4030	NYSE	NNY	Thu, Jun 12, 2008	9.51	9.53	9.41	9.45
4029	NYSE	NNY	Wed, Jun 11, 2008	9.46	9.50	9.45	9.45
4028	NYSE	NNY	Tue, Jun 10, 2008	9.50	9.55	9.49	9.55
4027	NYSE	NNY	Mon, Jun 9, 2008	9.50	9.51	9.50	9.50
4026	NYSE	NNY	Fri, Jun 6, 2008	9.52	9.55	9.50	9.50
4025	NYSE	NNY	Thu, Jun 5, 2008	9.58	9.59	9.51	9.52
4024	NYSE	NNY	Wed, Jun 4, 2008	9.55	9.58	9.55	9.55
4023	NYSE	NNY	Tue, Jun 3, 2008	9.58	9.59	9.50	9.59
4022	NYSE	NNY	Mon, Jun 2, 2008	9.53	9.57	9.52	9.57
4021	NYSE	NNY	Fri, May 30, 2008	9.52	9.54	9.49	9.50
4020	NYSE	NNY	Thu, May 29, 2008	9.47	9.53	9.47	9.50
4019	NYSE	NNY	Wed, May 28, 2008	9.48	9.51	9.45	9.48
4018	NYSE	NNY	Tue, May 27, 2008	9.46	9.48	9.45	9.46
4017	NYSE	NNY	Fri, May 23, 2008	9.51	9.52	9.46	9.47
4016	NYSE	NNY	Thu, May 22, 2008	9.45	9.51	9.43	9.51
4015	NYSE	NNY	Wed, May 21, 2008	9.45	9.50	9.44	9.50
4014	NYSE	NNY	Tue, May 20, 2008	9.45	9.50	9.43	9.46
4013	NYSE	NNY	Mon, May 19, 2008	9.43	9.51	9.42	9.49
4012	NYSE	NNY	Fri, May 16, 2008	9.46	9.46	9.43	9.43
4011	NYSE	NNY	Thu, May 15, 2008	9.43	9.55	9.43	9.53
4010	NYSE	NNY	Wed, May 14, 2008	9.42	9.55	9.42	9.48
4009	NYSE	NNY	Tue, May 13, 2008	9.45	9.45	9.41	9.42
4008	NYSE	NNY	Mon, May 12, 2008	9.58	9.59	9.45	9.47
4007	NYSE	NNY	Fri, May 9, 2008	9.57	9.58	9.52	9.58
4006	NYSE	NNY	Thu, May 8, 2008	9.43	9.60	9.43	9.58
4005	NYSE	NNY	Wed, May 7, 2008	9.45	9.49	9.43	9.46
4004	NYSE	NNY	Tue, May 6, 2008	9.43	9.50	9.43	9.48
4003	NYSE	NNY	Mon, May 5, 2008	9.43	9.49	9.43	9.46
4002	NYSE	NNY	Fri, May 2, 2008	9.49	9.49	9.41	9.42
4001	NYSE	NNY	Thu, May 1, 2008	9.49	9.49	9.42	9.45
4000	NYSE	NNY	Wed, Apr 30, 2008	9.42	9.47	9.41	9.42
3999	NYSE	NNY	Tue, Apr 29, 2008	9.42	9.50	9.42	9.43
3998	NYSE	NNY	Mon, Apr 28, 2008	9.50	9.50	9.44	9.48
3997	NYSE	NNY	Fri, Apr 25, 2008	9.47	9.50	9.43	9.50
3996	NYSE	NNY	Thu, Apr 24, 2008	9.45	9.50	9.43	9.43
3995	NYSE	NNY	Wed, Apr 23, 2008	9.47	9.49	9.45	9.45
3994	NYSE	NNY	Tue, Apr 22, 2008	9.50	9.50	9.43	9.47
3993	NYSE	NNY	Mon, Apr 21, 2008	9.40	9.54	9.40	9.53
3992	NYSE	NNY	Fri, Apr 18, 2008	9.44	9.48	9.39	9.39
3991	NYSE	NNY	Thu, Apr 17, 2008	9.39	9.48	9.37	9.43
3990	NYSE	NNY	Wed, Apr 16, 2008	9.51	9.51	9.39	9.40
3989	NYSE	NNY	Tue, Apr 15, 2008	9.42	9.51	9.41	9.45
3988	NYSE	NNY	Mon, Apr 14, 2008	9.50	9.55	9.46	9.47
3987	NYSE	NNY	Fri, Apr 11, 2008	9.57	9.61	9.50	9.50
3986	NYSE	NNY	Thu, Apr 10, 2008	9.53	9.64	9.50	9.51
3985	NYSE	NNY	Wed, Apr 9, 2008	9.47	9.57	9.46	9.50
3984	NYSE	NNY	Tue, Apr 8, 2008	9.51	9.58	9.48	9.48
3983	NYSE	NNY	Mon, Apr 7, 2008	9.47	9.58	9.47	9.52
3982	NYSE	NNY	Fri, Apr 4, 2008	9.50	9.60	9.49	9.52
3981	NYSE	NNY	Thu, Apr 3, 2008	9.58	9.58	9.45	9.49
3980	NYSE	NNY	Wed, Apr 2, 2008	9.52	9.64	9.46	9.46
3979	NYSE	NNY	Tue, Apr 1, 2008	9.47	9.50	9.44	9.44
3978	NYSE	NNY	Mon, Mar 31, 2008	9.42	9.54	9.42	9.44
3977	NYSE	NNY	Fri, Mar 28, 2008	9.50	9.51	9.41	9.41
3976	NYSE	NNY	Thu, Mar 27, 2008	9.62	9.63	9.44	9.44
3975	NYSE	NNY	Wed, Mar 26, 2008	9.38	9.62	9.36	9.60
3974	NYSE	NNY	Tue, Mar 25, 2008	9.40	9.45	9.40	9.45
3973	NYSE	NNY	Mon, Mar 24, 2008	9.36	9.50	9.31	9.45
3972	NYSE	NNY	Thu, Mar 20, 2008	9.36	9.42	9.36	9.42
3971	NYSE	NNY	Wed, Mar 19, 2008	9.40	9.46	9.38	9.42
3970	NYSE	NNY	Tue, Mar 18, 2008	9.19	9.40	9.19	9.39
3969	NYSE	NNY	Mon, Mar 17, 2008	9.30	9.30	9.19	9.19
3968	NYSE	NNY	Fri, Mar 14, 2008	9.24	9.34	9.19	9.25
3967	NYSE	NNY	Thu, Mar 13, 2008	9.21	9.26	9.13	9.25
3966	NYSE	NNY	Wed, Mar 12, 2008	9.24	9.34	9.21	9.25
3965	NYSE	NNY	Tue, Mar 11, 2008	9.31	9.33	9.28	9.28
3964	NYSE	NNY	Mon, Mar 10, 2008	9.37	9.37	9.28	9.30
3963	NYSE	NNY	Fri, Mar 7, 2008	9.35	9.55	9.35	9.38
3962	NYSE	NNY	Thu, Mar 6, 2008	9.37	9.50	9.37	9.41
3961	NYSE	NNY	Wed, Mar 5, 2008	9.38	9.38	9.27	9.36
3960	NYSE	NNY	Tue, Mar 4, 2008	9.37	9.40	9.27	9.30
3959	NYSE	NNY	Mon, Mar 3, 2008	9.32	9.44	9.23	9.30
3958	NYSE	NNY	Fri, Feb 29, 2008	9.45	9.45	9.31	9.32
3957	NYSE	NNY	Thu, Feb 28, 2008	9.48	9.54	9.32	9.49
3956	NYSE	NNY	Wed, Feb 27, 2008	9.56	9.58	9.50	9.50
3955	NYSE	NNY	Tue, Feb 26, 2008	9.45	9.56	9.44	9.54
3954	NYSE	NNY	Mon, Feb 25, 2008	9.45	9.54	9.42	9.52
3953	NYSE	NNY	Fri, Feb 22, 2008	9.34	9.49	9.33	9.49
3952	NYSE	NNY	Thu, Feb 21, 2008	9.42	9.42	9.28	9.33
3951	NYSE	NNY	Wed, Feb 20, 2008	9.30	9.49	9.22	9.42
3950	NYSE	NNY	Tue, Feb 19, 2008	9.32	9.34	9.29	9.34
3949	NYSE	NNY	Fri, Feb 15, 2008	9.25	9.32	9.20	9.32
3948	NYSE	NNY	Thu, Feb 14, 2008	9.39	9.40	9.10	9.24
3947	NYSE	NNY	Wed, Feb 13, 2008	9.49	9.50	9.34	9.39
3946	NYSE	NNY	Tue, Feb 12, 2008	9.46	9.53	9.46	9.53
3945	NYSE	NNY	Mon, Feb 11, 2008	9.46	9.46	9.46	9.46
3944	NYSE	NNY	Fri, Feb 8, 2008	9.34	9.46	9.34	9.43
3943	NYSE	NNY	Thu, Feb 7, 2008	9.55	9.55	9.39	9.39
3942	NYSE	NNY	Wed, Feb 6, 2008	9.59	9.62	9.53	9.60
3941	NYSE	NNY	Tue, Feb 5, 2008	9.55	9.66	9.55	9.65
3940	NYSE	NNY	Mon, Feb 4, 2008	9.61	9.62	9.56	9.61
3939	NYSE	NNY	Fri, Feb 1, 2008	9.49	9.54	9.49	9.54
3938	NYSE	NNY	Thu, Jan 31, 2008	9.60	9.60	9.44	9.45
3937	NYSE	NNY	Wed, Jan 30, 2008	9.53	9.56	9.47	9.55
3936	NYSE	NNY	Tue, Jan 29, 2008	9.48	9.55	9.45	9.48
3935	NYSE	NNY	Mon, Jan 28, 2008	9.39	9.40	9.31	9.40
3934	NYSE	NNY	Fri, Jan 25, 2008	9.25	9.39	9.25	9.38
3933	NYSE	NNY	Thu, Jan 24, 2008	9.37	9.37	9.24	9.25
3932	NYSE	NNY	Wed, Jan 23, 2008	9.09	9.43	9.09	9.30
3931	NYSE	NNY	Tue, Jan 22, 2008	8.99	9.21	8.82	9.21
3930	NYSE	NNY	Fri, Jan 18, 2008	9.38	9.39	9.18	9.18
3929	NYSE	NNY	Thu, Jan 17, 2008	9.36	9.45	9.36	9.39
3928	NYSE	NNY	Wed, Jan 16, 2008	9.40	9.52	9.40	9.44
3927	NYSE	NNY	Tue, Jan 15, 2008	9.39	9.45	9.39	9.45
3926	NYSE	NNY	Mon, Jan 14, 2008	9.37	9.48	9.37	9.38
3925	NYSE	NNY	Fri, Jan 11, 2008	9.45	9.46	9.42	9.42
3924	NYSE	NNY	Thu, Jan 10, 2008	9.50	9.58	9.42	9.42
3923	NYSE	NNY	Wed, Jan 9, 2008	9.30	9.58	9.30	9.47
3922	NYSE	NNY	Tue, Jan 8, 2008	9.34	9.48	9.34	9.40
3921	NYSE	NNY	Mon, Jan 7, 2008	9.30	9.37	9.30	9.35
3920	NYSE	NNY	Fri, Jan 4, 2008	9.25	9.32	9.25	9.31
3919	NYSE	NNY	Thu, Jan 3, 2008	9.24	9.31	9.24	9.30
3918	NYSE	NNY	Wed, Jan 2, 2008	9.20	9.26	9.14	9.14
3917	NYSE	NNY	Mon, Dec 31, 2007	9.23	9.30	9.10	9.12
3916	NYSE	NNY	Fri, Dec 28, 2007	9.15	9.15	9.05	9.13
3915	NYSE	NNY	Thu, Dec 27, 2007	8.99	9.15	8.99	9.15
3914	NYSE	NNY	Wed, Dec 26, 2007	8.95	9.06	8.91	9.06
3913	NYSE	NNY	Mon, Dec 24, 2007	9.16	9.16	8.94	8.98
3912	NYSE	NNY	Fri, Dec 21, 2007	8.97	9.22	8.89	9.06
3911	NYSE	NNY	Thu, Dec 20, 2007	9.10	9.22	8.98	8.98
3910	NYSE	NNY	Wed, Dec 19, 2007	9.01	9.05	8.97	9.05
3909	NYSE	NNY	Tue, Dec 18, 2007	9.03	9.12	9.03	9.06
3908	NYSE	NNY	Mon, Dec 17, 2007	9.02	9.13	8.97	9.05
3907	NYSE	NNY	Fri, Dec 14, 2007	9.04	9.09	9.01	9.01
3906	NYSE	NNY	Thu, Dec 13, 2007	9.08	9.18	9.05	9.05
3905	NYSE	NNY	Wed, Dec 12, 2007	9.09	9.13	9.05	9.11
3904	NYSE	NNY	Tue, Dec 11, 2007	9.09	9.28	9.07	9.15
3903	NYSE	NNY	Mon, Dec 10, 2007	9.16	9.18	9.08	9.08
3902	NYSE	NNY	Fri, Dec 7, 2007	9.16	9.28	9.13	9.16
3901	NYSE	NNY	Thu, Dec 6, 2007	9.16	9.30	9.11	9.15
3900	NYSE	NNY	Wed, Dec 5, 2007	9.14	9.30	9.14	9.22
3899	NYSE	NNY	Tue, Dec 4, 2007	9.16	9.31	9.15	9.21
3898	NYSE	NNY	Mon, Dec 3, 2007	9.05	9.16	8.87	9.16
3897	NYSE	NNY	Fri, Nov 30, 2007	9.03	9.09	8.97	8.97
3896	NYSE	NNY	Thu, Nov 29, 2007	9.01	9.09	8.96	8.98
3895	NYSE	NNY	Wed, Nov 28, 2007	9.10	9.12	9.00	9.00
3894	NYSE	NNY	Tue, Nov 27, 2007	9.02	9.17	8.95	9.00
3893	NYSE	NNY	Mon, Nov 26, 2007	9.01	9.23	9.01	9.04
3892	NYSE	NNY	Fri, Nov 23, 2007	9.20	9.20	8.92	9.00
3891	NYSE	NNY	Wed, Nov 21, 2007	9.00	9.08	9.00	9.02
3890	NYSE	NNY	Tue, Nov 20, 2007	9.05	9.05	9.00	9.02
3889	NYSE	NNY	Mon, Nov 19, 2007	9.09	9.14	9.00	9.05
3888	NYSE	NNY	Fri, Nov 16, 2007	9.15	9.20	9.08	9.08
3887	NYSE	NNY	Thu, Nov 15, 2007	9.18	9.19	9.08	9.17
3886	NYSE	NNY	Wed, Nov 14, 2007	9.13	9.13	9.06	9.08
3885	NYSE	NNY	Tue, Nov 13, 2007	9.14	9.20	9.14	9.20
3884	NYSE	NNY	Mon, Nov 12, 2007	9.18	9.18	9.08	9.13
3883	NYSE	NNY	Fri, Nov 9, 2007	9.06	9.18	9.06	9.17
3882	NYSE	NNY	Thu, Nov 8, 2007	9.12	9.20	9.12	9.14
3881	NYSE	NNY	Wed, Nov 7, 2007	9.11	9.20	9.10	9.10
3880	NYSE	NNY	Tue, Nov 6, 2007	9.10	9.18	9.10	9.18
3879	NYSE	NNY	Mon, Nov 5, 2007	9.17	9.18	9.14	9.18
3878	NYSE	NNY	Fri, Nov 2, 2007	9.28	9.28	9.08	9.17
3877	NYSE	NNY	Thu, Nov 1, 2007	9.16	9.25	9.15	9.18
3876	NYSE	NNY	Wed, Oct 31, 2007	9.16	9.24	9.15	9.18
3875	NYSE	NNY	Tue, Oct 30, 2007	9.29	9.29	9.20	9.24
3874	NYSE	NNY	Mon, Oct 29, 2007	9.20	9.30	9.13	9.25
3873	NYSE	NNY	Fri, Oct 26, 2007	9.17	9.17	9.12	9.13
3872	NYSE	NNY	Thu, Oct 25, 2007	9.17	9.24	9.17	9.18
3871	NYSE	NNY	Wed, Oct 24, 2007	9.25	9.30	9.18	9.19
3870	NYSE	NNY	Tue, Oct 23, 2007	9.27	9.27	9.24	9.25
3869	NYSE	NNY	Mon, Oct 22, 2007	9.22	9.25	9.20	9.24
3868	NYSE	NNY	Fri, Oct 19, 2007	9.18	9.23	9.16	9.20
3867	NYSE	NNY	Thu, Oct 18, 2007	9.17	9.22	9.17	9.18
3866	NYSE	NNY	Wed, Oct 17, 2007	9.24	9.37	9.11	9.17
3865	NYSE	NNY	Tue, Oct 16, 2007	9.29	9.43	9.22	9.25
3864	NYSE	NNY	Mon, Oct 15, 2007	9.36	9.50	9.25	9.29
3863	NYSE	NNY	Fri, Oct 12, 2007	9.45	9.50	9.38	9.38
3862	NYSE	NNY	Thu, Oct 11, 2007	9.29	9.39	9.22	9.37
3861	NYSE	NNY	Wed, Oct 10, 2007	9.28	9.32	9.28	9.29
3860	NYSE	NNY	Tue, Oct 9, 2007	9.33	9.35	9.30	9.30
3859	NYSE	NNY	Mon, Oct 8, 2007	9.31	9.34	9.29	9.29
3858	NYSE	NNY	Fri, Oct 5, 2007	9.33	9.34	9.26	9.30
3857	NYSE	NNY	Thu, Oct 4, 2007	9.41	9.42	9.34	9.34
3856	NYSE	NNY	Wed, Oct 3, 2007	9.43	9.43	9.41	9.41
3855	NYSE	NNY	Tue, Oct 2, 2007	9.49	9.49	9.41	9.43
3854	NYSE	NNY	Mon, Oct 1, 2007	9.50	9.56	9.45	9.45
3853	NYSE	NNY	Fri, Sep 28, 2007	9.54	9.62	9.44	9.50
3852	NYSE	NNY	Thu, Sep 27, 2007	9.55	9.61	9.47	9.51
3851	NYSE	NNY	Wed, Sep 26, 2007	9.54	9.60	9.50	9.55
3850	NYSE	NNY	Tue, Sep 25, 2007	9.42	9.54	9.42	9.53
3849	NYSE	NNY	Mon, Sep 24, 2007	9.35	9.52	9.35	9.42
3848	NYSE	NNY	Fri, Sep 21, 2007	9.21	9.39	9.21	9.31
3847	NYSE	NNY	Thu, Sep 20, 2007	9.30	9.30	9.16	9.24
3846	NYSE	NNY	Wed, Sep 19, 2007	9.31	9.41	9.30	9.32
3845	NYSE	NNY	Tue, Sep 18, 2007	9.38	9.66	9.37	9.37
3844	NYSE	NNY	Mon, Sep 17, 2007	9.40	9.43	9.40	9.42
3843	NYSE	NNY	Fri, Sep 14, 2007	9.47	9.56	9.25	9.40
3842	NYSE	NNY	Thu, Sep 13, 2007	9.52	9.58	9.46	9.46
3841	NYSE	NNY	Wed, Sep 12, 2007	9.60	9.60	9.48	9.52
3840	NYSE	NNY	Tue, Sep 11, 2007	9.60	9.64	9.52	9.57
3839	NYSE	NNY	Mon, Sep 10, 2007	9.53	9.63	9.53	9.58
3838	NYSE	NNY	Fri, Sep 7, 2007	9.46	9.62	9.46	9.62
3837	NYSE	NNY	Thu, Sep 6, 2007	9.65	9.65	9.46	9.55
3836	NYSE	NNY	Wed, Sep 5, 2007	9.50	9.70	9.46	9.70
3835	NYSE	NNY	Tue, Sep 4, 2007	9.52	9.60	9.50	9.60
3834	NYSE	NNY	Fri, Aug 31, 2007	9.50	9.53	9.39	9.40
3833	NYSE	NNY	Thu, Aug 30, 2007	9.47	9.47	9.31	9.38
3832	NYSE	NNY	Wed, Aug 29, 2007	9.35	9.47	9.22	9.35
3831	NYSE	NNY	Tue, Aug 28, 2007	9.34	9.41	9.33	9.35
3830	NYSE	NNY	Mon, Aug 27, 2007	9.36	9.40	9.34	9.35
3829	NYSE	NNY	Fri, Aug 24, 2007	9.22	9.40	9.22	9.40
3828	NYSE	NNY	Thu, Aug 23, 2007	9.30	9.30	9.20	9.24
3827	NYSE	NNY	Wed, Aug 22, 2007	9.33	9.43	9.26	9.35
3826	NYSE	NNY	Tue, Aug 21, 2007	9.20	9.33	9.14	9.30
3825	NYSE	NNY	Mon, Aug 20, 2007	9.17	9.19	8.98	9.16
3824	NYSE	NNY	Fri, Aug 17, 2007	9.08	9.19	9.02	9.17
3823	NYSE	NNY	Thu, Aug 16, 2007	9.11	9.18	8.93	9.05
3822	NYSE	NNY	Wed, Aug 15, 2007	9.18	9.20	9.12	9.14
3821	NYSE	NNY	Tue, Aug 14, 2007	9.20	9.31	9.20	9.27
3820	NYSE	NNY	Mon, Aug 13, 2007	9.36	9.36	9.14	9.22
3819	NYSE	NNY	Fri, Aug 10, 2007	9.34	9.34	9.25	9.26
3818	NYSE	NNY	Thu, Aug 9, 2007	9.25	9.40	9.25	9.28
3817	NYSE	NNY	Wed, Aug 8, 2007	9.35	9.45	9.25	9.37
3816	NYSE	NNY	Tue, Aug 7, 2007	9.37	9.37	9.23	9.35
3815	NYSE	NNY	Mon, Aug 6, 2007	9.33	9.34	9.29	9.32
3814	NYSE	NNY	Fri, Aug 3, 2007	9.31	9.36	9.31	9.33
3813	NYSE	NNY	Thu, Aug 2, 2007	9.28	9.33	9.28	9.32
3812	NYSE	NNY	Wed, Aug 1, 2007	9.30	9.31	9.25	9.25
3811	NYSE	NNY	Tue, Jul 31, 2007	9.27	9.31	9.27	9.28
3810	NYSE	NNY	Mon, Jul 30, 2007	9.30	9.30	9.30	9.30
3809	NYSE	NNY	Fri, Jul 27, 2007	9.26	9.41	9.26	9.30
3808	NYSE	NNY	Thu, Jul 26, 2007	9.31	9.34	8.88	9.27
3807	NYSE	NNY	Wed, Jul 25, 2007	9.31	9.39	9.31	9.38
3806	NYSE	NNY	Tue, Jul 24, 2007	9.46	9.46	9.33	9.33
3805	NYSE	NNY	Mon, Jul 23, 2007	9.45	9.48	9.36	9.37
3804	NYSE	NNY	Fri, Jul 20, 2007	9.36	9.39	9.35	9.36
3803	NYSE	NNY	Thu, Jul 19, 2007	9.33	9.40	9.33	9.39
3802	NYSE	NNY	Wed, Jul 18, 2007	9.35	9.36	9.31	9.33
3801	NYSE	NNY	Tue, Jul 17, 2007	9.36	9.38	9.35	9.35
3800	NYSE	NNY	Mon, Jul 16, 2007	9.36	9.39	9.35	9.39
3799	NYSE	NNY	Fri, Jul 13, 2007	9.40	9.43	9.34	9.39
3798	NYSE	NNY	Thu, Jul 12, 2007	9.42	9.42	9.40	9.40
3797	NYSE	NNY	Wed, Jul 11, 2007	9.47	9.48	9.40	9.42
3796	NYSE	NNY	Tue, Jul 10, 2007	9.45	9.49	9.41	9.41
3795	NYSE	NNY	Mon, Jul 9, 2007	9.43	9.43	9.35	9.41
3794	NYSE	NNY	Fri, Jul 6, 2007	9.38	9.45	9.36	9.41
3793	NYSE	NNY	Thu, Jul 5, 2007	9.44	9.50	9.36	9.40
3792	NYSE	NNY	Tue, Jul 3, 2007	9.51	9.51	9.41	9.44
3791	NYSE	NNY	Mon, Jul 2, 2007	9.36	9.49	9.36	9.49
3790	NYSE	NNY	Fri, Jun 29, 2007	9.44	9.44	9.40	9.41
3789	NYSE	NNY	Thu, Jun 28, 2007	9.44	9.44	9.36	9.36
3788	NYSE	NNY	Wed, Jun 27, 2007	9.40	9.43	9.39	9.39
3787	NYSE	NNY	Tue, Jun 26, 2007	9.35	9.41	9.35	9.36
3786	NYSE	NNY	Mon, Jun 25, 2007	9.36	9.39	9.35	9.35
3785	NYSE	NNY	Fri, Jun 22, 2007	9.35	9.37	9.35	9.36
3784	NYSE	NNY	Thu, Jun 21, 2007	9.33	9.40	9.33	9.40
3783	NYSE	NNY	Wed, Jun 20, 2007	9.34	9.40	9.34	9.37
3782	NYSE	NNY	Tue, Jun 19, 2007	9.33	9.42	9.33	9.36
3781	NYSE	NNY	Mon, Jun 18, 2007	9.32	9.42	9.32	9.36
3780	NYSE	NNY	Fri, Jun 15, 2007	9.37	9.41	9.32	9.36
3779	NYSE	NNY	Thu, Jun 14, 2007	9.40	9.46	9.40	9.44
3778	NYSE	NNY	Wed, Jun 13, 2007	9.39	9.39	9.30	9.34
3777	NYSE	NNY	Tue, Jun 12, 2007	9.40	9.50	9.31	9.32
3776	NYSE	NNY	Mon, Jun 11, 2007	9.51	9.55	9.44	9.45
3775	NYSE	NNY	Fri, Jun 8, 2007	9.72	9.74	9.50	9.58
3774	NYSE	NNY	Thu, Jun 7, 2007	9.76	9.77	9.66	9.70
3773	NYSE	NNY	Wed, Jun 6, 2007	9.85	9.92	9.75	9.81
3772	NYSE	NNY	Tue, Jun 5, 2007	9.84	9.86	9.72	9.85
3771	NYSE	NNY	Mon, Jun 4, 2007	9.88	9.89	9.75	9.77
3770	NYSE	NNY	Fri, Jun 1, 2007	9.87	9.87	9.75	9.79
3769	NYSE	NNY	Thu, May 31, 2007	9.85	9.85	9.73	9.77
3768	NYSE	NNY	Wed, May 30, 2007	9.71	9.85	9.71	9.83
3767	NYSE	NNY	Tue, May 29, 2007	9.75	9.85	9.71	9.76
3766	NYSE	NNY	Fri, May 25, 2007	9.60	9.67	9.60	9.67
3765	NYSE	NNY	Thu, May 24, 2007	9.70	9.75	9.60	9.60
3764	NYSE	NNY	Wed, May 23, 2007	9.75	9.80	9.70	9.70
3763	NYSE	NNY	Tue, May 22, 2007	9.76	9.80	9.71	9.80
3762	NYSE	NNY	Mon, May 21, 2007	9.78	9.83	9.78	9.78
3761	NYSE	NNY	Fri, May 18, 2007	9.79	9.83	9.76	9.83
3760	NYSE	NNY	Thu, May 17, 2007	9.77	9.79	9.77	9.79
3759	NYSE	NNY	Wed, May 16, 2007	9.76	9.82	9.72	9.76
3758	NYSE	NNY	Tue, May 15, 2007	9.79	9.83	9.74	9.82
3757	NYSE	NNY	Mon, May 14, 2007	9.81	9.83	9.81	9.83
3756	NYSE	NNY	Fri, May 11, 2007	9.83	9.85	9.83	9.83
3755	NYSE	NNY	Thu, May 10, 2007	9.80	9.86	9.78	9.82
3754	NYSE	NNY	Wed, May 9, 2007	9.78	9.82	9.77	9.78
3753	NYSE	NNY	Tue, May 8, 2007	9.77	9.85	9.77	9.78
3752	NYSE	NNY	Mon, May 7, 2007	9.85	9.85	9.77	9.83
3751	NYSE	NNY	Fri, May 4, 2007	9.82	9.84	9.77	9.81
3750	NYSE	NNY	Thu, May 3, 2007	9.80	9.82	9.77	9.82
3749	NYSE	NNY	Wed, May 2, 2007	9.82	9.82	9.71	9.80
3748	NYSE	NNY	Tue, May 1, 2007	9.77	9.77	9.75	9.75
3747	NYSE	NNY	Mon, Apr 30, 2007	9.75	9.77	9.70	9.76
3746	NYSE	NNY	Fri, Apr 27, 2007	9.74	9.76	9.66	9.67
3745	NYSE	NNY	Thu, Apr 26, 2007	9.71	9.74	9.71	9.74
3744	NYSE	NNY	Wed, Apr 25, 2007	9.66	9.72	9.65	9.71
3743	NYSE	NNY	Tue, Apr 24, 2007	9.66	9.73	9.65	9.66
3742	NYSE	NNY	Mon, Apr 23, 2007	9.70	9.73	9.66	9.66
3741	NYSE	NNY	Fri, Apr 20, 2007	9.66	9.73	9.60	9.65
3740	NYSE	NNY	Thu, Apr 19, 2007	9.68	9.70	9.60	9.65
3739	NYSE	NNY	Wed, Apr 18, 2007	9.68	9.69	9.65	9.68
3738	NYSE	NNY	Tue, Apr 17, 2007	9.65	9.68	9.61	9.63
3737	NYSE	NNY	Mon, Apr 16, 2007	9.64	9.69	9.64	9.64
3736	NYSE	NNY	Fri, Apr 13, 2007	9.72	9.73	9.64	9.65
3735	NYSE	NNY	Thu, Apr 12, 2007	9.65	9.73	9.64	9.68
3734	NYSE	NNY	Wed, Apr 11, 2007	9.70	9.85	9.64	9.70
3733	NYSE	NNY	Tue, Apr 10, 2007	9.88	9.88	9.73	9.80
3732	NYSE	NNY	Mon, Apr 9, 2007	9.90	9.90	9.70	9.84
3731	NYSE	NNY	Thu, Apr 5, 2007	9.73	9.91	9.70	9.82
3730	NYSE	NNY	Wed, Apr 4, 2007	9.69	9.74	9.69	9.74
3729	NYSE	NNY	Tue, Apr 3, 2007	9.71	9.75	9.66	9.70
3728	NYSE	NNY	Mon, Apr 2, 2007	9.79	9.80	9.69	9.70
3727	NYSE	NNY	Fri, Mar 30, 2007	9.95	9.95	9.75	9.75
3726	NYSE	NNY	Thu, Mar 29, 2007	10.04	10.05	9.90	9.90
3725	NYSE	NNY	Wed, Mar 28, 2007	9.97	10.03	9.97	10.00
3724	NYSE	NNY	Tue, Mar 27, 2007	10.01	10.07	9.99	9.99
3723	NYSE	NNY	Mon, Mar 26, 2007	9.95	10.06	9.95	10.06
3722	NYSE	NNY	Fri, Mar 23, 2007	9.91	9.99	9.91	9.95
3721	NYSE	NNY	Thu, Mar 22, 2007	9.88	10.03	9.88	9.94
3720	NYSE	NNY	Wed, Mar 21, 2007	9.88	9.97	9.87	9.88
3719	NYSE	NNY	Tue, Mar 20, 2007	9.88	9.90	9.87	9.88
3718	NYSE	NNY	Mon, Mar 19, 2007	9.93	9.93	9.83	9.93
3717	NYSE	NNY	Fri, Mar 16, 2007	9.88	10.01	9.88	9.99
3716	NYSE	NNY	Thu, Mar 15, 2007	9.82	9.92	9.82	9.92
3715	NYSE	NNY	Wed, Mar 14, 2007	9.85	9.87	9.83	9.83
3714	NYSE	NNY	Tue, Mar 13, 2007	9.87	9.90	9.84	9.85
3713	NYSE	NNY	Mon, Mar 12, 2007	9.82	9.87	9.82	9.86
3712	NYSE	NNY	Fri, Mar 9, 2007	9.86	9.90	9.81	9.89
3711	NYSE	NNY	Thu, Mar 8, 2007	9.80	9.93	9.72	9.93
3710	NYSE	NNY	Wed, Mar 7, 2007	9.77	9.87	9.77	9.80
3709	NYSE	NNY	Tue, Mar 6, 2007	9.73	9.88	9.73	9.84
3708	NYSE	NNY	Mon, Mar 5, 2007	9.86	9.86	9.67	9.80
3707	NYSE	NNY	Fri, Mar 2, 2007	9.66	9.85	9.62	9.77
3706	NYSE	NNY	Thu, Mar 1, 2007	9.70	9.70	9.60	9.63
3705	NYSE	NNY	Wed, Feb 28, 2007	9.57	9.71	9.56	9.63
3704	NYSE	NNY	Tue, Feb 27, 2007	9.59	9.69	9.59	9.60
3703	NYSE	NNY	Mon, Feb 26, 2007	9.58	9.67	9.53	9.63
3702	NYSE	NNY	Fri, Feb 23, 2007	9.55	9.57	9.51	9.54
3701	NYSE	NNY	Thu, Feb 22, 2007	9.52	9.56	9.50	9.55
3700	NYSE	NNY	Wed, Feb 21, 2007	9.57	9.57	9.52	9.52
3699	NYSE	NNY	Tue, Feb 20, 2007	9.56	9.56	9.51	9.56
3698	NYSE	NNY	Fri, Feb 16, 2007	9.57	9.58	9.52	9.54
3697	NYSE	NNY	Thu, Feb 15, 2007	9.52	9.58	9.50	9.53
3696	NYSE	NNY	Wed, Feb 14, 2007	9.46	9.55	9.46	9.52
3695	NYSE	NNY	Tue, Feb 13, 2007	9.43	9.48	9.43	9.46
3694	NYSE	NNY	Mon, Feb 12, 2007	9.49	9.53	9.44	9.47
3693	NYSE	NNY	Fri, Feb 9, 2007	9.53	9.53	9.47	9.49
3692	NYSE	NNY	Thu, Feb 8, 2007	9.51	9.53	9.48	9.53
3691	NYSE	NNY	Wed, Feb 7, 2007	9.50	9.52	9.47	9.48
3690	NYSE	NNY	Tue, Feb 6, 2007	9.46	9.50	9.44	9.50
3689	NYSE	NNY	Mon, Feb 5, 2007	9.51	9.53	9.43	9.47
3688	NYSE	NNY	Fri, Feb 2, 2007	9.50	9.51	9.45	9.51
3687	NYSE	NNY	Thu, Feb 1, 2007	9.52	9.52	9.45	9.49
3686	NYSE	NNY	Wed, Jan 31, 2007	9.46	9.54	9.45	9.49
3685	NYSE	NNY	Tue, Jan 30, 2007	9.41	9.47	9.41	9.47
3684	NYSE	NNY	Mon, Jan 29, 2007	9.50	9.50	9.44	9.45
3683	NYSE	NNY	Fri, Jan 26, 2007	9.40	9.52	9.37	9.42
3682	NYSE	NNY	Thu, Jan 25, 2007	9.48	9.48	9.39	9.40
3681	NYSE	NNY	Wed, Jan 24, 2007	9.43	9.48	9.40	9.46
3680	NYSE	NNY	Tue, Jan 23, 2007	9.47	9.49	9.40	9.42
3679	NYSE	NNY	Mon, Jan 22, 2007	9.41	9.50	9.41	9.47
3678	NYSE	NNY	Fri, Jan 19, 2007	9.43	9.50	9.43	9.49
3677	NYSE	NNY	Thu, Jan 18, 2007	9.43	9.48	9.41	9.42
3676	NYSE	NNY	Wed, Jan 17, 2007	9.47	9.49	9.44	9.45
3675	NYSE	NNY	Tue, Jan 16, 2007	9.48	9.48	9.45	9.45
3674	NYSE	NNY	Fri, Jan 12, 2007	9.51	9.57	9.49	9.49
3673	NYSE	NNY	Thu, Jan 11, 2007	9.57	9.59	9.51	9.51
3672	NYSE	NNY	Wed, Jan 10, 2007	9.59	9.60	9.57	9.60
3671	NYSE	NNY	Tue, Jan 9, 2007	9.61	9.73	9.61	9.63
3670	NYSE	NNY	Mon, Jan 8, 2007	9.66	9.70	9.60	9.65
3669	NYSE	NNY	Fri, Jan 5, 2007	9.71	9.71	9.63	9.66
3668	NYSE	NNY	Thu, Jan 4, 2007	9.74	9.74	9.64	9.74
3667	NYSE	NNY	Wed, Jan 3, 2007	9.63	9.75	9.62	9.67
3666	NYSE	NNY	Fri, Dec 29, 2006	9.72	9.74	9.62	9.63
3665	NYSE	NNY	Thu, Dec 28, 2006	9.74	9.74	9.59	9.62
3664	NYSE	NNY	Wed, Dec 27, 2006	9.54	9.72	9.54	9.72
3663	NYSE	NNY	Tue, Dec 26, 2006	9.73	9.73	9.52	9.57
3662	NYSE	NNY	Fri, Dec 22, 2006	9.62	9.68	9.62	9.68
3661	NYSE	NNY	Thu, Dec 21, 2006	9.58	9.65	9.54	9.58
3660	NYSE	NNY	Wed, Dec 20, 2006	9.57	9.68	9.52	9.66
3659	NYSE	NNY	Tue, Dec 19, 2006	9.56	9.64	9.56	9.63
3658	NYSE	NNY	Mon, Dec 18, 2006	9.52	9.69	9.52	9.52
3657	NYSE	NNY	Fri, Dec 15, 2006	9.61	9.66	9.60	9.62
3656	NYSE	NNY	Thu, Dec 14, 2006	9.69	9.70	9.61	9.62
3655	NYSE	NNY	Wed, Dec 13, 2006	9.69	9.70	9.61	9.62
3654	NYSE	NNY	Tue, Dec 12, 2006	9.74	9.74	9.66	9.70
3653	NYSE	NNY	Mon, Dec 11, 2006	9.71	9.74	9.64	9.74
3652	NYSE	NNY	Fri, Dec 8, 2006	9.60	9.71	9.60	9.64
3651	NYSE	NNY	Thu, Dec 7, 2006	9.53	9.69	9.53	9.59
3650	NYSE	NNY	Wed, Dec 6, 2006	9.58	9.62	9.56	9.57
3649	NYSE	NNY	Tue, Dec 5, 2006	9.52	9.59	9.52	9.55
3648	NYSE	NNY	Mon, Dec 4, 2006	9.56	9.62	9.53	9.55
3647	NYSE	NNY	Fri, Dec 1, 2006	9.50	9.56	9.50	9.53
3646	NYSE	NNY	Thu, Nov 30, 2006	9.47	9.55	9.47	9.50
3645	NYSE	NNY	Wed, Nov 29, 2006	9.52	9.54	9.51	9.54
3644	NYSE	NNY	Tue, Nov 28, 2006	9.45	9.52	9.45	9.51
3643	NYSE	NNY	Mon, Nov 27, 2006	9.40	9.47	9.40	9.41
3642	NYSE	NNY	Fri, Nov 24, 2006	9.48	9.50	9.40	9.41
3641	NYSE	NNY	Wed, Nov 22, 2006	9.45	9.48	9.40	9.48
3640	NYSE	NNY	Tue, Nov 21, 2006	9.46	9.47	9.39	9.45
3639	NYSE	NNY	Mon, Nov 20, 2006	9.40	9.46	9.39	9.45
3638	NYSE	NNY	Fri, Nov 17, 2006	9.43	9.45	9.38	9.44
3637	NYSE	NNY	Thu, Nov 16, 2006	9.33	9.47	9.33	9.38
3636	NYSE	NNY	Wed, Nov 15, 2006	9.40	9.44	9.40	9.42
3635	NYSE	NNY	Tue, Nov 14, 2006	9.36	9.41	9.34	9.41
3634	NYSE	NNY	Mon, Nov 13, 2006	9.34	9.38	9.30	9.34
3633	NYSE	NNY	Fri, Nov 10, 2006	9.33	9.40	9.30	9.38
3632	NYSE	NNY	Thu, Nov 9, 2006	9.36	9.40	9.36	9.38
3631	NYSE	NNY	Wed, Nov 8, 2006	9.50	9.54	9.40	9.40
3630	NYSE	NNY	Tue, Nov 7, 2006	9.54	9.59	9.48	9.49
3629	NYSE	NNY	Mon, Nov 6, 2006	9.49	9.56	9.45	9.45
3628	NYSE	NNY	Fri, Nov 3, 2006	9.60	9.60	9.45	9.48
3627	NYSE	NNY	Thu, Nov 2, 2006	9.58	9.60	9.50	9.55
3626	NYSE	NNY	Wed, Nov 1, 2006	9.58	9.58	9.51	9.51
3625	NYSE	NNY	Tue, Oct 31, 2006	9.44	9.56	9.44	9.55
3624	NYSE	NNY	Mon, Oct 30, 2006	9.49	9.50	9.42	9.50
3623	NYSE	NNY	Fri, Oct 27, 2006	9.47	9.49	9.43	9.49
3622	NYSE	NNY	Thu, Oct 26, 2006	9.42	9.48	9.40	9.42
3621	NYSE	NNY	Wed, Oct 25, 2006	9.47	9.48	9.43	9.45
3620	NYSE	NNY	Tue, Oct 24, 2006	9.47	9.47	9.43	9.47
3619	NYSE	NNY	Mon, Oct 23, 2006	9.45	9.48	9.41	9.44
3618	NYSE	NNY	Fri, Oct 20, 2006	9.43	9.47	9.43	9.43
3617	NYSE	NNY	Thu, Oct 19, 2006	9.44	9.48	9.43	9.44
3616	NYSE	NNY	Wed, Oct 18, 2006	9.43	9.48	9.43	9.47
3615	NYSE	NNY	Tue, Oct 17, 2006	9.49	9.50	9.43	9.43
3614	NYSE	NNY	Mon, Oct 16, 2006	9.45	9.50	9.43	9.45
3613	NYSE	NNY	Fri, Oct 13, 2006	9.54	9.54	9.49	9.49
3612	NYSE	NNY	Thu, Oct 12, 2006	9.57	9.57	9.45	9.46
3611	NYSE	NNY	Wed, Oct 11, 2006	9.42	9.51	9.41	9.50
3610	NYSE	NNY	Tue, Oct 10, 2006	9.53	9.53	9.44	9.51
3609	NYSE	NNY	Mon, Oct 9, 2006	9.49	9.59	9.42	9.52
3608	NYSE	NNY	Fri, Oct 6, 2006	9.58	9.58	9.52	9.55
3607	NYSE	NNY	Thu, Oct 5, 2006	9.48	9.55	9.48	9.48
3606	NYSE	NNY	Wed, Oct 4, 2006	9.44	9.57	9.44	9.47
3605	NYSE	NNY	Tue, Oct 3, 2006	9.54	9.54	9.42	9.47
3604	NYSE	NNY	Mon, Oct 2, 2006	9.56	9.56	9.46	9.46
3603	NYSE	NNY	Fri, Sep 29, 2006	9.44	9.55	9.43	9.51
3602	NYSE	NNY	Thu, Sep 28, 2006	9.42	9.53	9.42	9.45
3601	NYSE	NNY	Wed, Sep 27, 2006	9.49	9.52	9.44	9.45
3600	NYSE	NNY	Tue, Sep 26, 2006	9.45	9.53	9.45	9.49
3599	NYSE	NNY	Mon, Sep 25, 2006	9.48	9.51	9.40	9.44
3598	NYSE	NNY	Fri, Sep 22, 2006	9.43	9.70	9.43	9.49
3597	NYSE	NNY	Thu, Sep 21, 2006	9.45	9.45	9.34	9.37
3596	NYSE	NNY	Wed, Sep 20, 2006	9.42	9.45	9.35	9.42
3595	NYSE	NNY	Tue, Sep 19, 2006	9.33	9.42	9.33	9.42
3594	NYSE	NNY	Mon, Sep 18, 2006	9.35	9.39	9.28	9.28
3593	NYSE	NNY	Fri, Sep 15, 2006	9.28	9.37	9.28	9.35
3592	NYSE	NNY	Thu, Sep 14, 2006	9.26	9.33	9.26	9.32
3591	NYSE	NNY	Wed, Sep 13, 2006	9.34	9.34	9.27	9.31
3590	NYSE	NNY	Tue, Sep 12, 2006	9.30	9.41	9.30	9.38
3589	NYSE	NNY	Mon, Sep 11, 2006	9.40	9.43	9.35	9.35
3588	NYSE	NNY	Fri, Sep 8, 2006	9.37	9.41	9.34	9.40
3587	NYSE	NNY	Thu, Sep 7, 2006	9.44	9.44	9.36	9.36
3586	NYSE	NNY	Wed, Sep 6, 2006	9.45	9.51	9.39	9.39
3585	NYSE	NNY	Tue, Sep 5, 2006	9.52	9.52	9.41	9.45
3584	NYSE	NNY	Fri, Sep 1, 2006	9.50	9.53	9.50	9.50
3583	NYSE	NNY	Thu, Aug 31, 2006	9.41	9.50	9.41	9.45
3582	NYSE	NNY	Wed, Aug 30, 2006	9.41	9.53	9.41	9.45
3581	NYSE	NNY	Tue, Aug 29, 2006	9.48	9.48	9.41	9.46
3580	NYSE	NNY	Mon, Aug 28, 2006	9.48	9.48	9.40	9.47
3579	NYSE	NNY	Fri, Aug 25, 2006	9.44	9.46	9.38	9.41
3578	NYSE	NNY	Thu, Aug 24, 2006	9.37	9.48	9.37	9.41
3577	NYSE	NNY	Wed, Aug 23, 2006	9.43	9.48	9.37	9.37
3576	NYSE	NNY	Tue, Aug 22, 2006	9.40	9.45	9.40	9.43
3575	NYSE	NNY	Mon, Aug 21, 2006	9.40	9.53	9.40	9.43
3574	NYSE	NNY	Fri, Aug 18, 2006	9.38	9.52	9.38	9.45
3573	NYSE	NNY	Thu, Aug 17, 2006	9.44	9.52	9.43	9.45
3572	NYSE	NNY	Wed, Aug 16, 2006	9.37	9.49	9.37	9.49
3571	NYSE	NNY	Tue, Aug 15, 2006	9.37	9.45	9.36	9.41
3570	NYSE	NNY	Mon, Aug 14, 2006	9.36	9.42	9.35	9.37
3569	NYSE	NNY	Fri, Aug 11, 2006	9.38	9.42	9.34	9.41
3568	NYSE	NNY	Thu, Aug 10, 2006	9.40	9.42	9.36	9.36
3567	NYSE	NNY	Wed, Aug 9, 2006	9.45	9.45	9.35	9.36
3566	NYSE	NNY	Tue, Aug 8, 2006	9.44	9.44	9.39	9.40
3565	NYSE	NNY	Mon, Aug 7, 2006	9.32	9.40	9.32	9.35
3564	NYSE	NNY	Fri, Aug 4, 2006	9.37	9.42	9.37	9.40
3563	NYSE	NNY	Thu, Aug 3, 2006	9.32	9.38	9.31	9.33
3562	NYSE	NNY	Wed, Aug 2, 2006	9.39	9.41	9.33	9.35
3561	NYSE	NNY	Tue, Aug 1, 2006	9.38	9.38	9.34	9.34
3560	NYSE	NNY	Mon, Jul 31, 2006	9.30	9.35	9.30	9.32
3559	NYSE	NNY	Fri, Jul 28, 2006	9.27	9.30	9.27	9.27
3558	NYSE	NNY	Thu, Jul 27, 2006	9.32	9.37	9.21	9.25
3557	NYSE	NNY	Wed, Jul 26, 2006	9.28	9.32	9.18	9.27
3556	NYSE	NNY	Tue, Jul 25, 2006	9.28	9.34	9.23	9.34
3555	NYSE	NNY	Mon, Jul 24, 2006	9.24	9.37	9.24	9.36
3554	NYSE	NNY	Fri, Jul 21, 2006	9.23	9.29	9.23	9.29
3553	NYSE	NNY	Thu, Jul 20, 2006	9.27	9.28	9.25	9.25
3552	NYSE	NNY	Wed, Jul 19, 2006	9.26	9.33	9.26	9.29
3551	NYSE	NNY	Tue, Jul 18, 2006	9.30	9.34	9.22	9.32
3550	NYSE	NNY	Mon, Jul 17, 2006	9.30	9.33	9.16	9.22
3549	NYSE	NNY	Fri, Jul 14, 2006	9.30	9.32	9.28	9.32
3548	NYSE	NNY	Thu, Jul 13, 2006	9.20	9.25	9.13	9.25
3547	NYSE	NNY	Wed, Jul 12, 2006	9.12	9.23	9.12	9.18
3546	NYSE	NNY	Tue, Jul 11, 2006	9.18	9.24	9.14	9.21
3545	NYSE	NNY	Mon, Jul 10, 2006	9.21	9.24	9.17	9.24
3544	NYSE	NNY	Fri, Jul 7, 2006	9.11	9.28	9.11	9.25
3543	NYSE	NNY	Thu, Jul 6, 2006	9.12	9.20	9.12	9.16
3542	NYSE	NNY	Wed, Jul 5, 2006	9.18	9.20	9.14	9.17
3541	NYSE	NNY	Mon, Jul 3, 2006	9.17	9.17	9.11	9.17
3540	NYSE	NNY	Fri, Jun 30, 2006	9.08	9.18	9.07	9.17
3539	NYSE	NNY	Thu, Jun 29, 2006	9.09	9.13	9.05	9.08
3538	NYSE	NNY	Wed, Jun 28, 2006	9.07	9.10	9.02	9.09
3537	NYSE	NNY	Tue, Jun 27, 2006	9.04	9.07	9.04	9.04
3536	NYSE	NNY	Mon, Jun 26, 2006	9.01	9.07	9.01	9.06
3535	NYSE	NNY	Fri, Jun 23, 2006	9.05	9.06	9.01	9.01
3534	NYSE	NNY	Thu, Jun 22, 2006	9.07	9.08	9.01	9.07
3533	NYSE	NNY	Wed, Jun 21, 2006	9.10	9.13	9.08	9.09
3532	NYSE	NNY	Tue, Jun 20, 2006	9.10	9.15	9.10	9.11
3531	NYSE	NNY	Mon, Jun 19, 2006	9.12	9.19	9.10	9.12
3530	NYSE	NNY	Fri, Jun 16, 2006	9.16	9.23	9.11	9.11
3529	NYSE	NNY	Thu, Jun 15, 2006	9.13	9.19	9.13	9.16
3528	NYSE	NNY	Wed, Jun 14, 2006	9.18	9.23	9.12	9.20
3527	NYSE	NNY	Tue, Jun 13, 2006	9.14	9.22	9.12	9.22
3526	NYSE	NNY	Mon, Jun 12, 2006	9.18	9.20	9.18	9.18
3525	NYSE	NNY	Fri, Jun 9, 2006	9.18	9.21	9.18	9.20
3524	NYSE	NNY	Thu, Jun 8, 2006	9.19	9.29	9.16	9.16
3523	NYSE	NNY	Wed, Jun 7, 2006	9.25	9.31	9.19	9.19
3522	NYSE	NNY	Tue, Jun 6, 2006	9.18	9.30	9.18	9.26
3521	NYSE	NNY	Mon, Jun 5, 2006	9.18	9.23	9.17	9.17
3520	NYSE	NNY	Fri, Jun 2, 2006	9.23	9.24	9.18	9.18
3519	NYSE	NNY	Thu, Jun 1, 2006	9.16	9.18	9.11	9.18
3518	NYSE	NNY	Wed, May 31, 2006	9.09	9.17	9.08	9.09
3517	NYSE	NNY	Tue, May 30, 2006	9.07	9.15	9.07	9.11
3516	NYSE	NNY	Fri, May 26, 2006	9.07	9.14	9.07	9.07
3515	NYSE	NNY	Thu, May 25, 2006	9.09	9.15	9.07	9.07
3514	NYSE	NNY	Wed, May 24, 2006	9.08	9.15	9.08	9.09
3513	NYSE	NNY	Tue, May 23, 2006	9.16	9.17	9.07	9.08
3512	NYSE	NNY	Mon, May 22, 2006	9.14	9.17	9.09	9.13
3511	NYSE	NNY	Fri, May 19, 2006	9.07	9.15	9.07	9.10
3510	NYSE	NNY	Thu, May 18, 2006	9.10	9.16	9.07	9.08
3509	NYSE	NNY	Wed, May 17, 2006	9.11	9.17	9.04	9.04
3508	NYSE	NNY	Tue, May 16, 2006	9.12	9.21	9.12	9.14
3507	NYSE	NNY	Mon, May 15, 2006	9.18	9.24	9.11	9.16
3506	NYSE	NNY	Fri, May 12, 2006	9.18	9.22	9.12	9.22
3505	NYSE	NNY	Thu, May 11, 2006	9.23	9.23	9.16	9.20
3504	NYSE	NNY	Wed, May 10, 2006	9.19	9.25	9.19	9.23
3503	NYSE	NNY	Tue, May 9, 2006	9.22	9.23	9.20	9.21
3502	NYSE	NNY	Mon, May 8, 2006	9.25	9.27	9.20	9.21
3501	NYSE	NNY	Fri, May 5, 2006	9.25	9.29	9.19	9.24
3500	NYSE	NNY	Thu, May 4, 2006	9.20	9.26	9.20	9.26
3499	NYSE	NNY	Wed, May 3, 2006	9.21	9.26	9.16	9.22
3498	NYSE	NNY	Tue, May 2, 2006	9.25	9.25	9.17	9.25
3497	NYSE	NNY	Mon, May 1, 2006	9.27	9.28	9.18	9.25
3496	NYSE	NNY	Fri, Apr 28, 2006	9.26	9.26	9.22	9.26
3495	NYSE	NNY	Thu, Apr 27, 2006	9.24	9.26	9.24	9.25
3494	NYSE	NNY	Wed, Apr 26, 2006	9.17	9.24	9.17	9.23
3493	NYSE	NNY	Tue, Apr 25, 2006	9.15	9.23	9.15	9.20
3492	NYSE	NNY	Mon, Apr 24, 2006	9.15	9.24	9.15	9.15
3491	NYSE	NNY	Fri, Apr 21, 2006	9.14	9.20	9.14	9.15
3490	NYSE	NNY	Thu, Apr 20, 2006	9.18	9.23	9.14	9.15
3489	NYSE	NNY	Wed, Apr 19, 2006	9.21	9.27	9.19	9.19
3488	NYSE	NNY	Tue, Apr 18, 2006	9.23	9.28	9.22	9.25
3487	NYSE	NNY	Mon, Apr 17, 2006	9.28	9.30	9.22	9.23
3486	NYSE	NNY	Thu, Apr 13, 2006	9.40	9.40	9.26	9.30
3485	NYSE	NNY	Wed, Apr 12, 2006	9.38	9.41	9.35	9.38
3484	NYSE	NNY	Tue, Apr 11, 2006	9.43	9.55	9.40	9.41
3483	NYSE	NNY	Mon, Apr 10, 2006	9.52	9.62	9.52	9.54
3482	NYSE	NNY	Fri, Apr 7, 2006	9.58	9.60	9.55	9.56
3481	NYSE	NNY	Thu, Apr 6, 2006	9.68	9.68	9.62	9.64
3480	NYSE	NNY	Wed, Apr 5, 2006	9.65	9.73	9.65	9.73
3479	NYSE	NNY	Tue, Apr 4, 2006	9.73	9.73	9.62	9.63
3478	NYSE	NNY	Mon, Apr 3, 2006	9.48	9.62	9.48	9.61
3477	NYSE	NNY	Fri, Mar 31, 2006	9.51	9.55	9.45	9.55
3476	NYSE	NNY	Thu, Mar 30, 2006	9.63	9.70	9.50	9.50
3475	NYSE	NNY	Wed, Mar 29, 2006	9.75	9.75	9.50	9.68
3474	NYSE	NNY	Tue, Mar 28, 2006	9.64	9.73	9.61	9.73
3473	NYSE	NNY	Mon, Mar 27, 2006	9.72	9.72	9.61	9.62
3472	NYSE	NNY	Fri, Mar 24, 2006	9.54	9.67	9.54	9.67
3471	NYSE	NNY	Thu, Mar 23, 2006	9.64	9.67	9.59	9.60
3470	NYSE	NNY	Wed, Mar 22, 2006	9.59	9.67	9.58	9.58
3469	NYSE	NNY	Tue, Mar 21, 2006	9.51	9.65	9.50	9.59
3468	NYSE	NNY	Mon, Mar 20, 2006	9.53	9.62	9.45	9.51
3467	NYSE	NNY	Fri, Mar 17, 2006	9.73	9.73	9.50	9.58
3466	NYSE	NNY	Thu, Mar 16, 2006	9.42	9.48	9.37	9.48
3465	NYSE	NNY	Wed, Mar 15, 2006	9.37	9.47	9.36	9.47
3464	NYSE	NNY	Tue, Mar 14, 2006	9.35	9.44	9.35	9.43
3463	NYSE	NNY	Mon, Mar 13, 2006	9.45	9.45	9.35	9.36
3462	NYSE	NNY	Fri, Mar 10, 2006	9.45	9.45	9.36	9.44
3461	NYSE	NNY	Thu, Mar 9, 2006	9.36	9.44	9.33	9.41
3460	NYSE	NNY	Wed, Mar 8, 2006	9.37	9.41	9.30	9.40
3459	NYSE	NNY	Tue, Mar 7, 2006	9.44	9.44	9.32	9.37
3458	NYSE	NNY	Mon, Mar 6, 2006	9.44	9.44	9.28	9.42
3457	NYSE	NNY	Fri, Mar 3, 2006	9.37	9.41	9.37	9.39
3456	NYSE	NNY	Thu, Mar 2, 2006	9.39	9.40	9.37	9.37
3455	NYSE	NNY	Wed, Mar 1, 2006	9.36	9.39	9.33	9.37
3454	NYSE	NNY	Tue, Feb 28, 2006	9.35	9.36	9.31	9.36
3453	NYSE	NNY	Mon, Feb 27, 2006	9.30	9.35	9.30	9.34
3452	NYSE	NNY	Fri, Feb 24, 2006	9.35	9.35	9.29	9.29
3451	NYSE	NNY	Thu, Feb 23, 2006	9.27	9.35	9.27	9.29
3450	NYSE	NNY	Wed, Feb 22, 2006	9.33	9.34	9.30	9.31
3449	NYSE	NNY	Tue, Feb 21, 2006	9.25	9.34	9.25	9.27
3448	NYSE	NNY	Fri, Feb 17, 2006	9.24	9.29	9.24	9.28
3447	NYSE	NNY	Thu, Feb 16, 2006	9.25	9.30	9.23	9.23
3446	NYSE	NNY	Wed, Feb 15, 2006	9.24	9.29	9.24	9.25
3445	NYSE	NNY	Tue, Feb 14, 2006	9.25	9.28	9.21	9.23
3444	NYSE	NNY	Mon, Feb 13, 2006	9.22	9.29	9.22	9.29
3443	NYSE	NNY	Fri, Feb 10, 2006	9.21	9.31	9.19	9.25
3442	NYSE	NNY	Thu, Feb 9, 2006	9.20	9.27	9.20	9.27
3441	NYSE	NNY	Wed, Feb 8, 2006	9.24	9.26	9.24	9.24
3440	NYSE	NNY	Tue, Feb 7, 2006	9.25	9.28	9.24	9.26
3439	NYSE	NNY	Mon, Feb 6, 2006	9.25	9.25	9.23	9.24
3438	NYSE	NNY	Fri, Feb 3, 2006	9.19	9.21	9.17	9.18
3437	NYSE	NNY	Thu, Feb 2, 2006	9.32	9.32	9.23	9.23
3436	NYSE	NNY	Wed, Feb 1, 2006	9.31	9.31	9.25	9.25
3435	NYSE	NNY	Tue, Jan 31, 2006	9.24	9.30	9.24	9.26
3434	NYSE	NNY	Mon, Jan 30, 2006	9.34	9.34	9.26	9.30
3433	NYSE	NNY	Fri, Jan 27, 2006	9.32	9.34	9.28	9.32
3432	NYSE	NNY	Thu, Jan 26, 2006	9.19	9.32	9.19	9.29
3431	NYSE	NNY	Wed, Jan 25, 2006	9.32	9.35	9.27	9.27
3430	NYSE	NNY	Tue, Jan 24, 2006	9.33	9.34	9.26	9.32
3429	NYSE	NNY	Mon, Jan 23, 2006	9.22	9.25	9.19	9.24
3428	NYSE	NNY	Fri, Jan 20, 2006	9.24	9.24	9.18	9.22
3427	NYSE	NNY	Thu, Jan 19, 2006	9.20	9.23	9.17	9.22
3426	NYSE	NNY	Wed, Jan 18, 2006	9.19	9.24	9.19	9.24
3425	NYSE	NNY	Tue, Jan 17, 2006	9.17	9.22	9.15	9.18
3424	NYSE	NNY	Fri, Jan 13, 2006	9.20	9.28	9.18	9.18
3423	NYSE	NNY	Thu, Jan 12, 2006	9.25	9.25	9.20	9.22
3422	NYSE	NNY	Wed, Jan 11, 2006	9.25	9.27	9.24	9.24
3421	NYSE	NNY	Tue, Jan 10, 2006	9.39	9.45	9.30	9.32
3420	NYSE	NNY	Mon, Jan 9, 2006	9.34	9.41	9.23	9.33
3419	NYSE	NNY	Fri, Jan 6, 2006	9.28	9.33	9.28	9.30
3418	NYSE	NNY	Thu, Jan 5, 2006	9.21	9.28	9.21	9.28
3417	NYSE	NNY	Wed, Jan 4, 2006	9.26	9.26	9.18	9.20
3416	NYSE	NNY	Tue, Jan 3, 2006	9.17	9.27	9.12	9.21
3415	NYSE	NNY	Fri, Dec 30, 2005	9.18	9.23	9.14	9.20
3414	NYSE	NNY	Thu, Dec 29, 2005	9.12	9.20	9.10	9.15
3413	NYSE	NNY	Wed, Dec 28, 2005	9.15	9.15	9.07	9.15
3412	NYSE	NNY	Tue, Dec 27, 2005	9.14	9.15	9.09	9.14
3411	NYSE	NNY	Fri, Dec 23, 2005	9.07	9.12	9.02	9.12
3410	NYSE	NNY	Thu, Dec 22, 2005	9.02	9.10	9.00	9.10
3409	NYSE	NNY	Wed, Dec 21, 2005	9.03	9.06	9.02	9.02
3408	NYSE	NNY	Tue, Dec 20, 2005	9.05	9.07	9.02	9.06
3407	NYSE	NNY	Mon, Dec 19, 2005	9.06	9.09	9.01	9.01
3406	NYSE	NNY	Fri, Dec 16, 2005	9.00	9.06	9.00	9.01
3405	NYSE	NNY	Thu, Dec 15, 2005	9.01	9.05	8.96	8.98
3404	NYSE	NNY	Wed, Dec 14, 2005	9.00	9.09	9.00	9.05
3403	NYSE	NNY	Tue, Dec 13, 2005	8.99	9.06	8.99	9.00
3402	NYSE	NNY	Mon, Dec 12, 2005	9.03	9.09	9.02	9.03
3401	NYSE	NNY	Fri, Dec 9, 2005	9.02	9.08	9.01	9.06
3400	NYSE	NNY	Thu, Dec 8, 2005	9.07	9.12	9.03	9.08
3399	NYSE	NNY	Wed, Dec 7, 2005	9.11	9.11	9.06	9.07
3398	NYSE	NNY	Tue, Dec 6, 2005	9.10	9.14	9.07	9.14
3397	NYSE	NNY	Mon, Dec 5, 2005	9.13	9.14	9.08	9.14
3396	NYSE	NNY	Fri, Dec 2, 2005	9.15	9.15	9.09	9.15
3395	NYSE	NNY	Thu, Dec 1, 2005	9.13	9.14	9.08	9.13
3394	NYSE	NNY	Wed, Nov 30, 2005	9.14	9.14	9.07	9.07
3393	NYSE	NNY	Tue, Nov 29, 2005	9.09	9.14	9.06	9.09
3392	NYSE	NNY	Mon, Nov 28, 2005	9.11	9.11	9.08	9.09
3391	NYSE	NNY	Wed, Nov 23, 2005	9.04	9.11	9.04	9.11
3390	NYSE	NNY	Tue, Nov 22, 2005	9.04	9.13	9.02	9.07
3389	NYSE	NNY	Mon, Nov 21, 2005	9.08	9.10	9.06	9.10
3388	NYSE	NNY	Fri, Nov 18, 2005	9.05	9.08	9.04	9.04
3387	NYSE	NNY	Thu, Nov 17, 2005	9.02	9.10	9.02	9.03
3386	NYSE	NNY	Wed, Nov 16, 2005	9.05	9.11	9.04	9.05
3385	NYSE	NNY	Tue, Nov 15, 2005	9.11	9.13	9.05	9.06
3384	NYSE	NNY	Mon, Nov 14, 2005	9.14	9.14	9.02	9.06
3383	NYSE	NNY	Fri, Nov 11, 2005	9.07	9.13	9.04	9.13
3382	NYSE	NNY	Thu, Nov 10, 2005	9.15	9.15	9.02	9.02
3381	NYSE	NNY	Wed, Nov 9, 2005	9.15	9.16	9.08	9.10
3380	NYSE	NNY	Tue, Nov 8, 2005	9.16	9.16	9.06	9.16
3379	NYSE	NNY	Mon, Nov 7, 2005	9.10	9.17	9.10	9.11
3378	NYSE	NNY	Fri, Nov 4, 2005	9.16	9.18	9.10	9.15
3377	NYSE	NNY	Thu, Nov 3, 2005	9.10	9.16	9.10	9.16
3376	NYSE	NNY	Wed, Nov 2, 2005	9.08	9.09	9.05	9.06
3375	NYSE	NNY	Tue, Nov 1, 2005	9.18	9.18	9.03	9.05
3374	NYSE	NNY	Mon, Oct 31, 2005	9.13	9.19	9.12	9.12
3373	NYSE	NNY	Fri, Oct 28, 2005	9.12	9.21	9.07	9.08
3372	NYSE	NNY	Thu, Oct 27, 2005	9.17	9.19	9.13	9.15
3371	NYSE	NNY	Wed, Oct 26, 2005	9.10	9.14	9.10	9.11
3370	NYSE	NNY	Tue, Oct 25, 2005	9.08	9.14	9.08	9.14
3369	NYSE	NNY	Mon, Oct 24, 2005	9.11	9.13	9.11	9.12
3368	NYSE	NNY	Fri, Oct 21, 2005	9.01	9.10	9.01	9.10
3367	NYSE	NNY	Thu, Oct 20, 2005	8.99	9.01	8.94	9.01
3366	NYSE	NNY	Wed, Oct 19, 2005	8.96	9.01	8.94	8.97
3365	NYSE	NNY	Tue, Oct 18, 2005	8.94	9.01	8.94	9.01
3364	NYSE	NNY	Mon, Oct 17, 2005	9.03	9.08	8.99	8.99
3363	NYSE	NNY	Fri, Oct 14, 2005	9.03	9.07	9.03	9.05
3362	NYSE	NNY	Thu, Oct 13, 2005	9.15	9.16	9.04	9.05
3361	NYSE	NNY	Wed, Oct 12, 2005	9.22	9.22	9.15	9.15
3360	NYSE	NNY	Tue, Oct 11, 2005	9.21	9.25	9.20	9.25
3359	NYSE	NNY	Mon, Oct 10, 2005	9.25	9.26	9.19	9.26
3358	NYSE	NNY	Fri, Oct 7, 2005	9.26	9.26	9.19	9.21
3357	NYSE	NNY	Thu, Oct 6, 2005	9.25	9.29	9.25	9.26
3356	NYSE	NNY	Wed, Oct 5, 2005	9.32	9.32	9.25	9.25
3355	NYSE	NNY	Tue, Oct 4, 2005	9.32	9.32	9.24	9.28
3354	NYSE	NNY	Mon, Oct 3, 2005	9.30	9.31	9.19	9.31
3353	NYSE	NNY	Fri, Sep 30, 2005	9.28	9.28	9.23	9.26
3352	NYSE	NNY	Thu, Sep 29, 2005	9.26	9.30	9.25	9.28
3351	NYSE	NNY	Wed, Sep 28, 2005	9.22	9.28	9.22	9.26
3350	NYSE	NNY	Tue, Sep 27, 2005	9.30	9.32	9.16	9.24
3349	NYSE	NNY	Mon, Sep 26, 2005	9.25	9.29	9.25	9.29
3348	NYSE	NNY	Fri, Sep 23, 2005	9.26	9.37	9.21	9.24
3347	NYSE	NNY	Thu, Sep 22, 2005	9.35	9.41	9.31	9.33
3346	NYSE	NNY	Wed, Sep 21, 2005	9.48	9.48	9.35	9.45
3345	NYSE	NNY	Tue, Sep 20, 2005	9.42	9.48	9.42	9.48
3344	NYSE	NNY	Mon, Sep 19, 2005	9.46	9.46	9.38	9.45
3343	NYSE	NNY	Fri, Sep 16, 2005	9.41	9.49	9.41	9.45
3342	NYSE	NNY	Thu, Sep 15, 2005	9.53	9.60	9.40	9.44
3341	NYSE	NNY	Wed, Sep 14, 2005	9.67	9.67	9.54	9.54
3340	NYSE	NNY	Tue, Sep 13, 2005	9.62	9.63	9.58	9.63
3339	NYSE	NNY	Mon, Sep 12, 2005	9.74	9.74	9.64	9.67
3338	NYSE	NNY	Fri, Sep 9, 2005	9.64	9.73	9.64	9.70
3337	NYSE	NNY	Thu, Sep 8, 2005	9.70	9.73	9.64	9.65
3336	NYSE	NNY	Wed, Sep 7, 2005	9.69	9.74	9.63	9.64
3335	NYSE	NNY	Tue, Sep 6, 2005	9.72	9.77	9.71	9.74
3334	NYSE	NNY	Fri, Sep 2, 2005	9.77	9.77	9.70	9.72
3333	NYSE	NNY	Thu, Sep 1, 2005	9.70	9.71	9.63	9.71
3332	NYSE	NNY	Wed, Aug 31, 2005	9.77	9.77	9.63	9.70
3331	NYSE	NNY	Tue, Aug 30, 2005	9.70	9.77	9.66	9.77
3330	NYSE	NNY	Mon, Aug 29, 2005	9.67	9.71	9.61	9.69
3329	NYSE	NNY	Fri, Aug 26, 2005	9.68	9.68	9.58	9.60
3328	NYSE	NNY	Thu, Aug 25, 2005	9.62	9.68	9.60	9.63
3327	NYSE	NNY	Wed, Aug 24, 2005	9.55	9.68	9.55	9.68
3326	NYSE	NNY	Tue, Aug 23, 2005	9.59	9.68	9.55	9.59
3325	NYSE	NNY	Mon, Aug 22, 2005	9.54	9.60	9.53	9.54
3324	NYSE	NNY	Fri, Aug 19, 2005	9.58	9.60	9.54	9.60
3323	NYSE	NNY	Thu, Aug 18, 2005	9.52	9.56	9.52	9.56
3322	NYSE	NNY	Wed, Aug 17, 2005	9.54	9.58	9.51	9.55
3321	NYSE	NNY	Tue, Aug 16, 2005	9.48	9.59	9.46	9.59
3320	NYSE	NNY	Mon, Aug 15, 2005	9.55	9.55	9.50	9.52
3319	NYSE	NNY	Fri, Aug 12, 2005	9.52	9.54	9.49	9.54
3318	NYSE	NNY	Thu, Aug 11, 2005	9.62	9.62	9.51	9.52
3317	NYSE	NNY	Wed, Aug 10, 2005	9.60	9.65	9.60	9.62
3316	NYSE	NNY	Tue, Aug 9, 2005	9.63	9.72	9.60	9.60
3315	NYSE	NNY	Mon, Aug 8, 2005	9.67	9.74	9.62	9.68
3314	NYSE	NNY	Fri, Aug 5, 2005	9.66	9.75	9.66	9.70
3313	NYSE	NNY	Thu, Aug 4, 2005	9.68	9.72	9.67	9.69
3312	NYSE	NNY	Wed, Aug 3, 2005	9.77	9.78	9.68	9.69
3311	NYSE	NNY	Tue, Aug 2, 2005	9.75	9.77	9.67	9.73
3310	NYSE	NNY	Mon, Aug 1, 2005	9.74	9.75	9.67	9.70
3309	NYSE	NNY	Fri, Jul 29, 2005	9.79	9.80	9.66	9.69
3308	NYSE	NNY	Thu, Jul 28, 2005	9.72	9.78	9.67	9.78
3307	NYSE	NNY	Wed, Jul 27, 2005	9.68	9.72	9.66	9.69
3306	NYSE	NNY	Tue, Jul 26, 2005	9.78	9.78	9.68	9.70
3305	NYSE	NNY	Mon, Jul 25, 2005	9.79	9.79	9.71	9.71
3304	NYSE	NNY	Fri, Jul 22, 2005	9.64	9.75	9.64	9.75
3303	NYSE	NNY	Thu, Jul 21, 2005	9.74	9.75	9.63	9.65
3302	NYSE	NNY	Wed, Jul 20, 2005	9.74	9.75	9.65	9.70
3301	NYSE	NNY	Tue, Jul 19, 2005	9.70	9.75	9.70	9.75
3300	NYSE	NNY	Mon, Jul 18, 2005	9.73	9.76	9.71	9.71
3299	NYSE	NNY	Fri, Jul 15, 2005	9.69	9.76	9.69	9.73
3298	NYSE	NNY	Thu, Jul 14, 2005	9.74	9.74	9.65	9.69
3297	NYSE	NNY	Wed, Jul 13, 2005	9.68	9.74	9.64	9.74
3296	NYSE	NNY	Tue, Jul 12, 2005	9.64	9.75	9.64	9.71
3295	NYSE	NNY	Mon, Jul 11, 2005	9.69	9.74	9.63	9.69
3294	NYSE	NNY	Fri, Jul 8, 2005	9.70	9.72	9.62	9.65
3293	NYSE	NNY	Thu, Jul 7, 2005	9.74	9.78	9.71	9.71
3292	NYSE	NNY	Wed, Jul 6, 2005	9.70	9.74	9.62	9.74
3291	NYSE	NNY	Tue, Jul 5, 2005	9.74	9.75	9.65	9.70
3290	NYSE	NNY	Fri, Jul 1, 2005	9.73	9.74	9.68	9.73
3289	NYSE	NNY	Thu, Jun 30, 2005	9.66	9.71	9.66	9.68
3288	NYSE	NNY	Wed, Jun 29, 2005	9.62	9.70	9.61	9.65
3287	NYSE	NNY	Tue, Jun 28, 2005	9.70	9.70	9.62	9.62
3286	NYSE	NNY	Mon, Jun 27, 2005	9.65	9.71	9.62	9.64
3285	NYSE	NNY	Fri, Jun 24, 2005	9.65	9.70	9.64	9.68
3284	NYSE	NNY	Thu, Jun 23, 2005	9.65	9.66	9.59	9.61
3283	NYSE	NNY	Wed, Jun 22, 2005	9.53	9.64	9.53	9.64
3282	NYSE	NNY	Tue, Jun 21, 2005	9.53	9.62	9.53	9.58
3281	NYSE	NNY	Mon, Jun 20, 2005	9.55	9.61	9.47	9.50
3280	NYSE	NNY	Fri, Jun 17, 2005	9.63	9.63	9.50	9.54
3279	NYSE	NNY	Thu, Jun 16, 2005	9.67	9.69	9.58	9.64
3278	NYSE	NNY	Wed, Jun 15, 2005	9.75	9.78	9.67	9.75
3277	NYSE	NNY	Tue, Jun 14, 2005	9.65	9.72	9.62	9.65
3276	NYSE	NNY	Mon, Jun 13, 2005	9.74	9.74	9.60	9.69
3275	NYSE	NNY	Fri, Jun 10, 2005	9.61	9.73	9.56	9.73
3274	NYSE	NNY	Thu, Jun 9, 2005	9.60	9.60	9.53	9.59
3273	NYSE	NNY	Wed, Jun 8, 2005	9.62	9.62	9.53	9.60
3272	NYSE	NNY	Tue, Jun 7, 2005	9.61	9.68	9.58	9.64
3271	NYSE	NNY	Mon, Jun 6, 2005	9.70	9.71	9.59	9.61
3270	NYSE	NNY	Fri, Jun 3, 2005	9.71	9.74	9.59	9.64
3269	NYSE	NNY	Thu, Jun 2, 2005	9.75	9.75	9.54	9.71
3268	NYSE	NNY	Wed, Jun 1, 2005	9.70	9.75	9.61	9.74
3267	NYSE	NNY	Tue, May 31, 2005	9.60	9.61	9.53	9.60
3266	NYSE	NNY	Fri, May 27, 2005	9.55	9.69	9.52	9.59
3265	NYSE	NNY	Thu, May 26, 2005	9.59	9.64	9.42	9.53
3264	NYSE	NNY	Wed, May 25, 2005	9.62	9.74	9.52	9.59
3263	NYSE	NNY	Tue, May 24, 2005	9.65	9.74	9.59	9.70
3262	NYSE	NNY	Mon, May 23, 2005	9.62	9.70	9.57	9.62
3261	NYSE	NNY	Fri, May 20, 2005	9.54	9.62	9.53	9.61
3260	NYSE	NNY	Thu, May 19, 2005	9.59	9.74	9.50	9.53
3259	NYSE	NNY	Wed, May 18, 2005	9.53	9.60	9.53	9.57
3258	NYSE	NNY	Tue, May 17, 2005	9.52	9.61	9.52	9.55
3257	NYSE	NNY	Mon, May 16, 2005	9.53	9.58	9.52	9.58
3256	NYSE	NNY	Fri, May 13, 2005	9.50	9.54	9.50	9.50
3255	NYSE	NNY	Thu, May 12, 2005	9.53	9.56	9.50	9.53
3254	NYSE	NNY	Wed, May 11, 2005	9.47	9.54	9.45	9.53
3253	NYSE	NNY	Tue, May 10, 2005	9.53	9.56	9.46	9.56
3252	NYSE	NNY	Mon, May 9, 2005	9.45	9.54	9.44	9.45
3251	NYSE	NNY	Fri, May 6, 2005	9.50	9.55	9.45	9.45
3250	NYSE	NNY	Thu, May 5, 2005	9.42	9.50	9.41	9.50
3249	NYSE	NNY	Wed, May 4, 2005	9.50	9.50	9.45	9.45
3248	NYSE	NNY	Tue, May 3, 2005	9.49	9.49	9.44	9.47
3247	NYSE	NNY	Mon, May 2, 2005	9.49	9.49	9.43	9.47
3246	NYSE	NNY	Fri, Apr 29, 2005	9.32	9.50	9.31	9.46
3245	NYSE	NNY	Thu, Apr 28, 2005	9.45	9.49	9.32	9.37
3244	NYSE	NNY	Wed, Apr 27, 2005	9.36	9.44	9.29	9.41
3243	NYSE	NNY	Tue, Apr 26, 2005	9.31	9.36	9.24	9.34
3242	NYSE	NNY	Mon, Apr 25, 2005	9.28	9.33	9.23	9.30
3241	NYSE	NNY	Fri, Apr 22, 2005	9.30	9.33	9.22	9.24
3240	NYSE	NNY	Thu, Apr 21, 2005	9.29	9.31	9.26	9.29
3239	NYSE	NNY	Wed, Apr 20, 2005	9.30	9.37	9.25	9.30
3238	NYSE	NNY	Tue, Apr 19, 2005	9.39	9.39	9.30	9.35
3237	NYSE	NNY	Mon, Apr 18, 2005	9.44	9.55	9.32	9.38
3236	NYSE	NNY	Fri, Apr 15, 2005	9.41	9.50	9.41	9.44
3235	NYSE	NNY	Thu, Apr 14, 2005	9.43	9.50	9.41	9.42
3234	NYSE	NNY	Wed, Apr 13, 2005	9.44	9.45	9.36	9.40
3233	NYSE	NNY	Tue, Apr 12, 2005	9.47	9.49	9.40	9.45
3232	NYSE	NNY	Mon, Apr 11, 2005	9.40	9.48	9.36	9.45
3231	NYSE	NNY	Fri, Apr 8, 2005	9.40	9.44	9.35	9.36
3230	NYSE	NNY	Thu, Apr 7, 2005	9.49	9.49	9.34	9.34
3229	NYSE	NNY	Wed, Apr 6, 2005	9.40	9.58	9.40	9.46
3228	NYSE	NNY	Tue, Apr 5, 2005	9.41	9.51	9.41	9.49
3227	NYSE	NNY	Mon, Apr 4, 2005	9.58	9.59	9.42	9.42
3226	NYSE	NNY	Fri, Apr 1, 2005	9.45	9.59	9.44	9.57
3225	NYSE	NNY	Thu, Mar 31, 2005	9.44	9.60	9.44	9.52
3224	NYSE	NNY	Wed, Mar 30, 2005	9.36	9.45	9.36	9.43
3223	NYSE	NNY	Tue, Mar 29, 2005	9.40	9.40	9.25	9.35
3222	NYSE	NNY	Mon, Mar 28, 2005	9.08	9.40	9.08	9.40
3221	NYSE	NNY	Thu, Mar 24, 2005	9.08	9.17	9.07	9.07
3220	NYSE	NNY	Wed, Mar 23, 2005	9.20	9.20	9.11	9.11
3219	NYSE	NNY	Tue, Mar 22, 2005	9.22	9.27	9.17	9.17
3218	NYSE	NNY	Mon, Mar 21, 2005	9.22	9.25	9.16	9.25
3217	NYSE	NNY	Fri, Mar 18, 2005	9.26	9.41	9.25	9.32
3216	NYSE	NNY	Thu, Mar 17, 2005	9.27	9.35	9.25	9.26
3215	NYSE	NNY	Wed, Mar 16, 2005	9.21	9.27	9.21	9.25
3214	NYSE	NNY	Tue, Mar 15, 2005	9.22	9.26	9.16	9.20
3213	NYSE	NNY	Mon, Mar 14, 2005	9.22	9.26	9.21	9.22
3212	NYSE	NNY	Fri, Mar 11, 2005	9.30	9.40	9.26	9.26
3211	NYSE	NNY	Thu, Mar 10, 2005	9.30	9.34	9.28	9.33
3210	NYSE	NNY	Wed, Mar 9, 2005	9.32	9.35	9.22	9.28
3209	NYSE	NNY	Tue, Mar 8, 2005	9.38	9.38	9.35	9.35
3208	NYSE	NNY	Mon, Mar 7, 2005	9.40	9.40	9.35	9.36
3207	NYSE	NNY	Fri, Mar 4, 2005	9.50	9.55	9.35	9.40
3206	NYSE	NNY	Thu, Mar 3, 2005	9.50	9.50	9.45	9.50
3205	NYSE	NNY	Wed, Mar 2, 2005	9.47	9.50	9.40	9.50
3204	NYSE	NNY	Tue, Mar 1, 2005	9.35	9.42	9.29	9.37
3203	NYSE	NNY	Mon, Feb 28, 2005	9.36	9.36	9.22	9.30
3202	NYSE	NNY	Fri, Feb 25, 2005	9.26	9.39	9.20	9.36
3201	NYSE	NNY	Thu, Feb 24, 2005	9.27	9.35	9.19	9.34
3200	NYSE	NNY	Wed, Feb 23, 2005	9.20	9.29	9.12	9.19
3199	NYSE	NNY	Tue, Feb 22, 2005	9.23	9.23	9.13	9.13
3198	NYSE	NNY	Fri, Feb 18, 2005	9.19	9.21	9.18	9.18
3197	NYSE	NNY	Thu, Feb 17, 2005	9.42	9.43	9.18	9.19
3196	NYSE	NNY	Wed, Feb 16, 2005	9.40	9.50	9.27	9.43
3195	NYSE	NNY	Tue, Feb 15, 2005	9.48	9.48	9.33	9.40
3194	NYSE	NNY	Mon, Feb 14, 2005	9.38	9.47	9.37	9.42
3193	NYSE	NNY	Fri, Feb 11, 2005	9.48	9.48	9.38	9.38
3192	NYSE	NNY	Thu, Feb 10, 2005	9.43	9.62	9.37	9.42
3191	NYSE	NNY	Wed, Feb 9, 2005	9.48	9.52	9.35	9.52
3190	NYSE	NNY	Tue, Feb 8, 2005	9.35	9.46	9.34	9.41
3189	NYSE	NNY	Mon, Feb 7, 2005	9.27	9.37	9.25	9.37
3188	NYSE	NNY	Fri, Feb 4, 2005	9.30	9.30	9.20	9.23
3187	NYSE	NNY	Thu, Feb 3, 2005	9.34	9.34	9.20	9.24
3186	NYSE	NNY	Wed, Feb 2, 2005	9.31	9.35	9.25	9.33
3185	NYSE	NNY	Tue, Feb 1, 2005	9.31	9.31	9.25	9.30
3184	NYSE	NNY	Mon, Jan 31, 2005	9.25	9.31	9.25	9.28
3183	NYSE	NNY	Fri, Jan 28, 2005	9.16	9.24	9.16	9.24
3182	NYSE	NNY	Thu, Jan 27, 2005	9.10	9.20	9.10	9.20
3181	NYSE	NNY	Wed, Jan 26, 2005	9.20	9.20	9.11	9.18
3180	NYSE	NNY	Tue, Jan 25, 2005	9.15	9.20	9.09	9.17
3179	NYSE	NNY	Mon, Jan 24, 2005	9.15	9.18	9.08	9.14
3178	NYSE	NNY	Fri, Jan 21, 2005	9.15	9.15	9.10	9.10
3177	NYSE	NNY	Thu, Jan 20, 2005	9.15	9.15	9.10	9.14
3176	NYSE	NNY	Wed, Jan 19, 2005	9.10	9.14	9.07	9.14
3175	NYSE	NNY	Tue, Jan 18, 2005	9.01	9.08	9.01	9.08
3174	NYSE	NNY	Fri, Jan 14, 2005	9.02	9.05	8.99	9.04
3173	NYSE	NNY	Thu, Jan 13, 2005	9.12	9.12	8.99	8.99
3172	NYSE	NNY	Wed, Jan 12, 2005	9.11	9.12	9.06	9.10
3171	NYSE	NNY	Tue, Jan 11, 2005	9.11	9.12	9.05	9.10
3170	NYSE	NNY	Mon, Jan 10, 2005	9.11	9.11	9.06	9.09
3169	NYSE	NNY	Fri, Jan 7, 2005	9.11	9.11	9.03	9.05
3168	NYSE	NNY	Thu, Jan 6, 2005	9.07	9.11	9.04	9.11
3167	NYSE	NNY	Wed, Jan 5, 2005	9.05	9.09	9.03	9.06
3166	NYSE	NNY	Tue, Jan 4, 2005	8.98	9.04	8.98	9.00
3165	NYSE	NNY	Mon, Jan 3, 2005	9.02	9.03	8.94	8.95
3164	NYSE	NNY	Fri, Dec 31, 2004	9.07	9.07	8.94	8.97
3163	NYSE	NNY	Thu, Dec 30, 2004	9.06	9.09	8.98	9.00
3162	NYSE	NNY	Wed, Dec 29, 2004	9.05	9.08	8.97	8.99
3161	NYSE	NNY	Tue, Dec 28, 2004	9.08	9.08	8.97	8.97
3160	NYSE	NNY	Mon, Dec 27, 2004	9.09	9.10	9.02	9.02
3159	NYSE	NNY	Thu, Dec 23, 2004	9.02	9.06	9.02	9.06
3158	NYSE	NNY	Wed, Dec 22, 2004	9.06	9.16	9.01	9.05
3157	NYSE	NNY	Tue, Dec 21, 2004	9.06	9.12	9.04	9.12
3156	NYSE	NNY	Mon, Dec 20, 2004	8.98	8.98	8.92	8.95
3155	NYSE	NNY	Fri, Dec 17, 2004	8.99	8.99	8.92	8.98
3154	NYSE	NNY	Thu, Dec 16, 2004	9.00	9.02	8.95	9.01
3153	NYSE	NNY	Wed, Dec 15, 2004	8.98	9.06	8.92	9.03
3152	NYSE	NNY	Tue, Dec 14, 2004	8.96	9.06	8.89	9.01
3151	NYSE	NNY	Mon, Dec 13, 2004	8.99	9.03	8.98	8.99
3150	NYSE	NNY	Fri, Dec 10, 2004	9.12	9.12	9.02	9.02
3149	NYSE	NNY	Thu, Dec 9, 2004	9.04	9.07	9.04	9.07
3148	NYSE	NNY	Wed, Dec 8, 2004	9.10	9.11	9.07	9.07
3147	NYSE	NNY	Tue, Dec 7, 2004	9.14	9.14	9.04	9.05
3146	NYSE	NNY	Mon, Dec 6, 2004	9.11	9.13	9.05	9.07
3145	NYSE	NNY	Fri, Dec 3, 2004	9.07	9.15	9.07	9.15
3144	NYSE	NNY	Thu, Dec 2, 2004	9.15	9.15	9.05	9.05
3143	NYSE	NNY	Wed, Dec 1, 2004	9.15	9.16	9.10	9.15
3142	NYSE	NNY	Tue, Nov 30, 2004	9.19	9.20	9.10	9.10
3141	NYSE	NNY	Mon, Nov 29, 2004	9.10	9.17	9.10	9.15
3140	NYSE	NNY	Fri, Nov 26, 2004	9.20	9.20	9.15	9.19
3139	NYSE	NNY	Wed, Nov 24, 2004	9.20	9.25	9.15	9.16
3138	NYSE	NNY	Tue, Nov 23, 2004	9.20	9.20	9.13	9.20
3137	NYSE	NNY	Mon, Nov 22, 2004	9.25	9.25	9.17	9.19
3136	NYSE	NNY	Fri, Nov 19, 2004	9.23	9.28	9.16	9.16
3135	NYSE	NNY	Thu, Nov 18, 2004	9.18	9.30	9.16	9.27
3134	NYSE	NNY	Wed, Nov 17, 2004	9.32	9.32	9.21	9.25
3133	NYSE	NNY	Tue, Nov 16, 2004	9.31	9.31	9.22	9.31
3132	NYSE	NNY	Mon, Nov 15, 2004	9.33	9.33	9.23	9.29
3131	NYSE	NNY	Fri, Nov 12, 2004	9.17	9.33	9.16	9.31
3130	NYSE	NNY	Thu, Nov 11, 2004	9.08	9.23	9.08	9.18
3129	NYSE	NNY	Wed, Nov 10, 2004	9.18	9.18	9.08	9.09
3128	NYSE	NNY	Tue, Nov 9, 2004	9.04	9.20	9.02	9.12
3127	NYSE	NNY	Mon, Nov 8, 2004	9.35	9.35	8.99	9.09
3126	NYSE	NNY	Fri, Nov 5, 2004	9.31	9.32	9.25	9.32
3125	NYSE	NNY	Thu, Nov 4, 2004	9.34	9.34	9.29	9.34
3124	NYSE	NNY	Wed, Nov 3, 2004	9.27	9.34	9.26	9.33
3123	NYSE	NNY	Tue, Nov 2, 2004	9.35	9.35	9.28	9.29
3122	NYSE	NNY	Mon, Nov 1, 2004	9.35	9.35	9.27	9.33
3121	NYSE	NNY	Fri, Oct 29, 2004	9.35	9.35	9.35	9.35
3120	NYSE	NNY	Thu, Oct 28, 2004	9.29	9.33	9.28	9.33
3119	NYSE	NNY	Wed, Oct 27, 2004	9.32	9.32	9.26	9.29
3118	NYSE	NNY	Tue, Oct 26, 2004	9.38	9.40	9.20	9.29
3117	NYSE	NNY	Mon, Oct 25, 2004	9.35	9.35	9.33	9.33
3116	NYSE	NNY	Fri, Oct 22, 2004	9.38	9.38	9.28	9.28
3115	NYSE	NNY	Thu, Oct 21, 2004	9.36	9.40	9.28	9.32
3114	NYSE	NNY	Wed, Oct 20, 2004	9.28	9.36	9.26	9.36
3113	NYSE	NNY	Tue, Oct 19, 2004	9.27	9.27	9.19	9.19
3112	NYSE	NNY	Mon, Oct 18, 2004	9.35	9.35	9.25	9.27
3111	NYSE	NNY	Fri, Oct 15, 2004	9.35	9.36	9.31	9.31
3110	NYSE	NNY	Thu, Oct 14, 2004	9.32	9.36	9.31	9.36
3109	NYSE	NNY	Wed, Oct 13, 2004	9.25	9.33	9.25	9.31
3108	NYSE	NNY	Tue, Oct 12, 2004	9.32	9.33	9.28	9.28
3107	NYSE	NNY	Mon, Oct 11, 2004	9.25	9.35	9.25	9.32
3106	NYSE	NNY	Fri, Oct 8, 2004	9.20	9.25	9.18	9.23
3105	NYSE	NNY	Thu, Oct 7, 2004	9.18	9.18	9.14	9.14
3104	NYSE	NNY	Wed, Oct 6, 2004	9.16	9.20	9.12	9.20
3103	NYSE	NNY	Tue, Oct 5, 2004	9.09	9.16	9.09	9.16
3102	NYSE	NNY	Mon, Oct 4, 2004	9.18	9.18	9.09	9.10
3101	NYSE	NNY	Fri, Oct 1, 2004	9.20	9.20	9.10	9.17
3100	NYSE	NNY	Thu, Sep 30, 2004	9.12	9.16	9.10	9.15
3099	NYSE	NNY	Wed, Sep 29, 2004	9.12	9.19	9.11	9.19
3098	NYSE	NNY	Tue, Sep 28, 2004	9.15	9.23	9.12	9.16
3097	NYSE	NNY	Mon, Sep 27, 2004	9.14	9.23	9.12	9.23
3096	NYSE	NNY	Fri, Sep 24, 2004	9.14	9.18	9.13	9.18
3095	NYSE	NNY	Thu, Sep 23, 2004	9.11	9.22	9.11	9.22
3094	NYSE	NNY	Wed, Sep 22, 2004	9.08	9.17	9.08	9.17
3093	NYSE	NNY	Tue, Sep 21, 2004	9.05	9.16	9.04	9.11
3092	NYSE	NNY	Mon, Sep 20, 2004	9.13	9.16	9.04	9.04
3091	NYSE	NNY	Fri, Sep 17, 2004	9.10	9.14	9.08	9.09
3090	NYSE	NNY	Thu, Sep 16, 2004	9.08	9.09	9.05	9.09
3089	NYSE	NNY	Wed, Sep 15, 2004	9.15	9.15	9.10	9.15
3088	NYSE	NNY	Tue, Sep 14, 2004	9.10	9.17	9.09	9.16
3087	NYSE	NNY	Mon, Sep 13, 2004	9.11	9.16	9.10	9.12
3086	NYSE	NNY	Fri, Sep 10, 2004	9.18	9.19	9.10	9.12
3085	NYSE	NNY	Thu, Sep 9, 2004	9.12	9.19	9.12	9.18
3084	NYSE	NNY	Wed, Sep 8, 2004	9.05	9.13	9.01	9.13
3083	NYSE	NNY	Tue, Sep 7, 2004	9.04	9.11	9.01	9.11
3082	NYSE	NNY	Fri, Sep 3, 2004	9.03	9.03	9.01	9.03
3081	NYSE	NNY	Thu, Sep 2, 2004	9.17	9.18	9.10	9.10
3080	NYSE	NNY	Wed, Sep 1, 2004	9.07	9.15	9.06	9.15
3079	NYSE	NNY	Tue, Aug 31, 2004	9.08	9.08	9.03	9.05
3078	NYSE	NNY	Mon, Aug 30, 2004	9.03	9.08	9.02	9.08
3077	NYSE	NNY	Fri, Aug 27, 2004	9.08	9.08	9.05	9.05
3076	NYSE	NNY	Thu, Aug 26, 2004	9.06	9.08	9.02	9.03
3075	NYSE	NNY	Wed, Aug 25, 2004	9.05	9.06	9.01	9.04
3074	NYSE	NNY	Tue, Aug 24, 2004	9.03	9.05	9.01	9.03
3073	NYSE	NNY	Mon, Aug 23, 2004	9.06	9.07	9.02	9.05
3072	NYSE	NNY	Fri, Aug 20, 2004	9.00	9.05	8.99	8.99
3071	NYSE	NNY	Thu, Aug 19, 2004	8.95	9.01	8.95	8.95
3070	NYSE	NNY	Wed, Aug 18, 2004	8.92	9.01	8.92	9.00
3069	NYSE	NNY	Tue, Aug 17, 2004	8.90	8.96	8.90	8.90
3068	NYSE	NNY	Mon, Aug 16, 2004	8.95	8.98	8.82	8.90
3067	NYSE	NNY	Fri, Aug 13, 2004	8.95	8.97	8.95	8.97
3066	NYSE	NNY	Wed, Aug 11, 2004	8.97	9.01	8.92	8.94
3065	NYSE	NNY	Tue, Aug 10, 2004	8.95	9.05	8.95	9.00
3064	NYSE	NNY	Mon, Aug 9, 2004	9.10	9.10	8.95	8.99
3063	NYSE	NNY	Fri, Aug 6, 2004	8.98	9.05	8.98	9.05
3062	NYSE	NNY	Thu, Aug 5, 2004	8.93	8.94	8.86	8.94
3061	NYSE	NNY	Wed, Aug 4, 2004	8.92	9.02	8.90	8.94
3060	NYSE	NNY	Tue, Aug 3, 2004	8.98	8.98	8.90	8.95
3059	NYSE	NNY	Mon, Aug 2, 2004	8.90	9.02	8.88	8.99
3058	NYSE	NNY	Fri, Jul 30, 2004	8.90	8.91	8.87	8.88
3057	NYSE	NNY	Thu, Jul 29, 2004	8.85	8.90	8.79	8.90
3056	NYSE	NNY	Wed, Jul 28, 2004	8.85	8.86	8.77	8.78
3055	NYSE	NNY	Tue, Jul 27, 2004	8.75	8.86	8.75	8.83
3054	NYSE	NNY	Mon, Jul 26, 2004	8.72	8.75	8.72	8.75
3053	NYSE	NNY	Fri, Jul 23, 2004	8.74	8.75	8.68	8.71
3052	NYSE	NNY	Thu, Jul 22, 2004	8.75	8.76	8.67	8.74
3051	NYSE	NNY	Wed, Jul 21, 2004	8.74	8.78	8.66	8.68
3050	NYSE	NNY	Tue, Jul 20, 2004	8.78	8.79	8.75	8.75
3049	NYSE	NNY	Mon, Jul 19, 2004	8.71	8.79	8.70	8.76
3048	NYSE	NNY	Fri, Jul 16, 2004	8.70	8.79	8.70	8.75
3047	NYSE	NNY	Thu, Jul 15, 2004	8.67	8.73	8.67	8.71
3046	NYSE	NNY	Wed, Jul 14, 2004	8.72	8.73	8.68	8.68
3045	NYSE	NNY	Tue, Jul 13, 2004	8.73	8.74	8.62	8.67
3044	NYSE	NNY	Mon, Jul 12, 2004	8.75	8.75	8.67	8.74
3043	NYSE	NNY	Fri, Jul 9, 2004	8.74	8.90	8.73	8.77
3042	NYSE	NNY	Thu, Jul 8, 2004	8.75	8.84	8.73	8.79
3041	NYSE	NNY	Wed, Jul 7, 2004	8.78	8.84	8.78	8.84
3040	NYSE	NNY	Tue, Jul 6, 2004	8.84	8.84	8.74	8.78
3039	NYSE	NNY	Fri, Jul 2, 2004	8.84	8.85	8.72	8.80
3038	NYSE	NNY	Thu, Jul 1, 2004	8.59	8.69	8.59	8.69
3037	NYSE	NNY	Wed, Jun 30, 2004	8.65	8.68	8.58	8.67
3036	NYSE	NNY	Tue, Jun 29, 2004	8.65	8.65	8.55	8.61
3035	NYSE	NNY	Mon, Jun 28, 2004	8.66	8.67	8.54	8.65
3034	NYSE	NNY	Fri, Jun 25, 2004	8.57	8.67	8.55	8.66
3033	NYSE	NNY	Thu, Jun 24, 2004	8.60	8.66	8.56	8.57
3032	NYSE	NNY	Wed, Jun 23, 2004	8.57	8.64	8.57	8.59
3031	NYSE	NNY	Tue, Jun 22, 2004	8.56	8.68	8.56	8.67
3030	NYSE	NNY	Mon, Jun 21, 2004	8.56	8.68	8.56	8.66
3029	NYSE	NNY	Fri, Jun 18, 2004	8.56	8.61	8.54	8.55
3028	NYSE	NNY	Thu, Jun 17, 2004	8.59	8.62	8.52	8.55
3027	NYSE	NNY	Wed, Jun 16, 2004	8.64	8.68	8.53	8.59
3026	NYSE	NNY	Tue, Jun 15, 2004	8.67	8.69	8.61	8.65
3025	NYSE	NNY	Mon, Jun 14, 2004	8.56	8.65	8.54	8.64
3024	NYSE	NNY	Thu, Jun 10, 2004	8.75	8.79	8.65	8.66
3023	NYSE	NNY	Wed, Jun 9, 2004	8.70	8.70	8.67	8.70
3022	NYSE	NNY	Tue, Jun 8, 2004	8.65	8.79	8.65	8.79
3021	NYSE	NNY	Mon, Jun 7, 2004	8.79	8.79	8.67	8.67
3020	NYSE	NNY	Fri, Jun 4, 2004	8.74	8.80	8.74	8.79
3019	NYSE	NNY	Thu, Jun 3, 2004	8.68	8.75	8.67	8.71
3018	NYSE	NNY	Wed, Jun 2, 2004	8.56	8.71	8.56	8.67
3017	NYSE	NNY	Tue, Jun 1, 2004	8.77	8.77	8.54	8.57
3016	NYSE	NNY	Fri, May 28, 2004	8.69	8.78	8.69	8.74
3015	NYSE	NNY	Thu, May 27, 2004	8.77	8.87	8.55	8.66
3014	NYSE	NNY	Wed, May 26, 2004	8.58	8.79	8.57	8.76
3013	NYSE	NNY	Tue, May 25, 2004	8.58	8.58	8.55	8.57
3012	NYSE	NNY	Mon, May 24, 2004	8.50	8.58	8.50	8.53
3011	NYSE	NNY	Fri, May 21, 2004	8.52	8.57	8.50	8.50
3010	NYSE	NNY	Thu, May 20, 2004	8.55	8.60	8.53	8.57
3009	NYSE	NNY	Wed, May 19, 2004	8.50	8.59	8.49	8.51
3008	NYSE	NNY	Tue, May 18, 2004	8.53	8.64	8.51	8.53
3007	NYSE	NNY	Mon, May 17, 2004	8.55	8.66	8.53	8.60
3006	NYSE	NNY	Fri, May 14, 2004	8.63	8.63	8.52	8.55
3005	NYSE	NNY	Thu, May 13, 2004	8.74	8.74	8.61	8.67
3004	NYSE	NNY	Wed, May 12, 2004	8.65	8.75	8.65	8.75
3003	NYSE	NNY	Tue, May 11, 2004	8.62	8.75	8.62	8.75
3002	NYSE	NNY	Mon, May 10, 2004	8.65	8.70	8.57	8.65
3001	NYSE	NNY	Fri, May 7, 2004	8.71	8.73	8.65	8.70
3000	NYSE	NNY	Thu, May 6, 2004	8.75	8.75	8.70	8.74
2999	NYSE	NNY	Wed, May 5, 2004	8.70	8.80	8.70	8.70
2998	NYSE	NNY	Tue, May 4, 2004	8.80	8.82	8.71	8.72
2997	NYSE	NNY	Mon, May 3, 2004	8.70	8.83	8.67	8.71
2996	NYSE	NNY	Fri, Apr 30, 2004	8.67	8.74	8.67	8.72
2995	NYSE	NNY	Thu, Apr 29, 2004	8.77	8.83	8.68	8.68
2994	NYSE	NNY	Wed, Apr 28, 2004	8.83	8.86	8.76	8.78
2993	NYSE	NNY	Tue, Apr 27, 2004	8.78	8.82	8.72	8.81
2992	NYSE	NNY	Mon, Apr 26, 2004	8.80	8.80	8.72	8.78
2991	NYSE	NNY	Fri, Apr 23, 2004	8.85	8.85	8.73	8.74
2990	NYSE	NNY	Thu, Apr 22, 2004	8.87	8.87	8.79	8.85
2989	NYSE	NNY	Wed, Apr 21, 2004	8.80	8.86	8.77	8.79
2988	NYSE	NNY	Tue, Apr 20, 2004	8.80	8.88	8.78	8.86
2987	NYSE	NNY	Mon, Apr 19, 2004	8.85	8.92	8.82	8.82
2986	NYSE	NNY	Fri, Apr 16, 2004	8.88	8.89	8.82	8.88
2985	NYSE	NNY	Thu, Apr 15, 2004	8.73	8.87	8.73	8.87
2984	NYSE	NNY	Wed, Apr 14, 2004	8.80	8.80	8.73	8.76
2983	NYSE	NNY	Tue, Apr 13, 2004	8.89	8.92	8.83	8.83
2982	NYSE	NNY	Mon, Apr 12, 2004	8.92	8.96	8.92	8.93
2981	NYSE	NNY	Thu, Apr 8, 2004	8.96	9.00	8.90	8.95
2980	NYSE	NNY	Wed, Apr 7, 2004	8.80	8.99	8.80	8.98
2979	NYSE	NNY	Tue, Apr 6, 2004	9.04	9.05	8.58	8.92
2978	NYSE	NNY	Mon, Apr 5, 2004	9.16	9.18	9.01	9.05
2977	NYSE	NNY	Fri, Apr 2, 2004	9.30	9.30	9.12	9.19
2976	NYSE	NNY	Thu, Apr 1, 2004	9.40	9.40	9.34	9.39
2975	NYSE	NNY	Wed, Mar 31, 2004	9.35	9.42	9.35	9.42
2974	NYSE	NNY	Tue, Mar 30, 2004	9.34	9.40	9.34	9.38
2973	NYSE	NNY	Mon, Mar 29, 2004	9.49	9.49	9.35	9.35
2972	NYSE	NNY	Fri, Mar 26, 2004	9.47	9.47	9.42	9.42
2971	NYSE	NNY	Thu, Mar 25, 2004	9.50	9.50	9.49	9.49
2970	NYSE	NNY	Wed, Mar 24, 2004	9.53	9.54	9.50	9.50
2969	NYSE	NNY	Tue, Mar 23, 2004	9.52	9.52	9.52	9.52
2968	NYSE	NNY	Mon, Mar 22, 2004	9.45	9.52	9.45	9.47
2967	NYSE	NNY	Fri, Mar 19, 2004	9.42	9.52	9.42	9.50
2966	NYSE	NNY	Thu, Mar 18, 2004	9.54	9.54	9.42	9.42
2965	NYSE	NNY	Wed, Mar 17, 2004	9.45	9.50	9.42	9.50
2964	NYSE	NNY	Tue, Mar 16, 2004	9.41	9.49	9.40	9.49
2963	NYSE	NNY	Mon, Mar 15, 2004	9.40	9.49	9.40	9.45
2962	NYSE	NNY	Fri, Mar 12, 2004	9.40	9.45	9.39	9.42
2961	NYSE	NNY	Thu, Mar 11, 2004	9.48	9.50	9.39	9.44
2960	NYSE	NNY	Wed, Mar 10, 2004	9.46	9.48	9.41	9.47
2959	NYSE	NNY	Tue, Mar 9, 2004	9.45	9.49	9.44	9.49
2958	NYSE	NNY	Mon, Mar 8, 2004	9.48	9.55	9.40	9.45
2957	NYSE	NNY	Fri, Mar 5, 2004	9.42	9.49	9.40	9.42
2956	NYSE	NNY	Thu, Mar 4, 2004	9.40	9.40	9.28	9.36
2955	NYSE	NNY	Wed, Mar 3, 2004	9.45	9.46	9.39	9.45
2954	NYSE	NNY	Tue, Mar 2, 2004	9.43	9.47	9.43	9.45
2953	NYSE	NNY	Mon, Mar 1, 2004	9.41	9.43	9.35	9.43
2952	NYSE	NNY	Fri, Feb 27, 2004	9.42	9.43	9.34	9.40
2951	NYSE	NNY	Thu, Feb 26, 2004	9.36	9.40	9.32	9.38
2950	NYSE	NNY	Wed, Feb 25, 2004	9.39	9.44	9.36	9.36
2949	NYSE	NNY	Tue, Feb 24, 2004	9.33	9.37	9.31	9.31
2948	NYSE	NNY	Mon, Feb 23, 2004	9.33	9.42	9.32	9.33
2947	NYSE	NNY	Fri, Feb 20, 2004	9.34	9.40	9.33	9.33
2946	NYSE	NNY	Thu, Feb 19, 2004	9.35	9.40	9.35	9.35
2945	NYSE	NNY	Wed, Feb 18, 2004	9.39	9.40	9.34	9.36
2944	NYSE	NNY	Tue, Feb 17, 2004	9.46	9.48	9.36	9.40
2943	NYSE	NNY	Fri, Feb 13, 2004	9.31	9.50	9.31	9.41
2942	NYSE	NNY	Thu, Feb 12, 2004	9.37	9.37	9.33	9.33
2941	NYSE	NNY	Wed, Feb 11, 2004	9.45	9.47	9.37	9.38
2940	NYSE	NNY	Tue, Feb 10, 2004	9.50	9.50	9.40	9.41
2939	NYSE	NNY	Mon, Feb 9, 2004	9.40	9.49	9.40	9.48
2938	NYSE	NNY	Fri, Feb 6, 2004	9.37	9.43	9.37	9.42
2937	NYSE	NNY	Thu, Feb 5, 2004	9.39	9.39	9.36	9.37
2936	NYSE	NNY	Wed, Feb 4, 2004	9.46	9.46	9.40	9.46
2935	NYSE	NNY	Tue, Feb 3, 2004	9.45	9.46	9.27	9.46
2934	NYSE	NNY	Mon, Feb 2, 2004	9.40	9.43	9.35	9.36
2933	NYSE	NNY	Fri, Jan 30, 2004	9.42	9.43	9.36	9.37
2932	NYSE	NNY	Thu, Jan 29, 2004	9.34	9.42	9.34	9.36
2931	NYSE	NNY	Wed, Jan 28, 2004	9.44	9.46	9.39	9.44
2930	NYSE	NNY	Tue, Jan 27, 2004	9.34	9.42	9.34	9.40
2929	NYSE	NNY	Mon, Jan 26, 2004	9.43	9.43	9.34	9.36
2928	NYSE	NNY	Fri, Jan 23, 2004	9.46	9.48	9.42	9.42
2927	NYSE	NNY	Thu, Jan 22, 2004	9.35	9.46	9.34	9.44
2926	NYSE	NNY	Wed, Jan 21, 2004	9.32	9.47	9.32	9.37
2925	NYSE	NNY	Tue, Jan 20, 2004	9.28	9.32	9.28	9.32
2924	NYSE	NNY	Fri, Jan 16, 2004	9.34	9.35	9.29	9.29
2923	NYSE	NNY	Thu, Jan 15, 2004	9.28	9.40	9.27	9.34
2922	NYSE	NNY	Wed, Jan 14, 2004	9.34	9.35	9.27	9.33
2921	NYSE	NNY	Tue, Jan 13, 2004	9.33	9.34	9.27	9.34
2920	NYSE	NNY	Mon, Jan 12, 2004	9.29	9.34	9.27	9.33
2919	NYSE	NNY	Fri, Jan 9, 2004	9.25	9.31	9.25	9.28
2918	NYSE	NNY	Thu, Jan 8, 2004	9.22	9.24	9.22	9.24
2917	NYSE	NNY	Wed, Jan 7, 2004	9.20	9.24	9.20	9.24
2916	NYSE	NNY	Tue, Jan 6, 2004	9.24	9.24	9.19	9.19
2915	NYSE	NNY	Mon, Jan 5, 2004	9.22	9.26	9.20	9.20
2914	NYSE	NNY	Fri, Jan 2, 2004	9.25	9.27	9.23	9.23
2913	NYSE	NNY	Wed, Dec 31, 2003	9.32	9.35	9.25	9.25
2912	NYSE	NNY	Tue, Dec 30, 2003	9.26	9.28	9.20	9.24
2911	NYSE	NNY	Mon, Dec 29, 2003	9.25	9.25	9.21	9.25
2910	NYSE	NNY	Fri, Dec 26, 2003	9.11	9.25	9.10	9.25
2909	NYSE	NNY	Wed, Dec 24, 2003	9.16	9.20	9.16	9.20
2908	NYSE	NNY	Tue, Dec 23, 2003	9.20	9.21	9.20	9.21
2907	NYSE	NNY	Mon, Dec 22, 2003	9.17	9.25	9.17	9.20
2906	NYSE	NNY	Fri, Dec 19, 2003	9.09	9.15	9.09	9.14
2905	NYSE	NNY	Thu, Dec 18, 2003	9.20	9.25	9.14	9.14
2904	NYSE	NNY	Wed, Dec 17, 2003	9.07	9.22	9.07	9.22
2903	NYSE	NNY	Tue, Dec 16, 2003	9.09	9.16	9.09	9.13
2902	NYSE	NNY	Mon, Dec 15, 2003	9.18	9.19	9.11	9.15
2901	NYSE	NNY	Fri, Dec 12, 2003	9.15	9.20	9.15	9.19
2900	NYSE	NNY	Thu, Dec 11, 2003	9.10	9.20	9.10	9.20
2899	NYSE	NNY	Wed, Dec 10, 2003	9.08	9.15	9.08	9.15
2898	NYSE	NNY	Tue, Dec 9, 2003	9.12	9.16	9.10	9.11
2897	NYSE	NNY	Mon, Dec 8, 2003	9.11	9.18	9.10	9.12
2896	NYSE	NNY	Fri, Dec 5, 2003	9.20	9.20	9.10	9.16
2895	NYSE	NNY	Thu, Dec 4, 2003	9.21	9.21	9.14	9.14
2894	NYSE	NNY	Wed, Dec 3, 2003	9.18	9.18	9.11	9.18
2893	NYSE	NNY	Tue, Dec 2, 2003	9.17	9.18	9.13	9.18
2892	NYSE	NNY	Mon, Dec 1, 2003	9.17	9.18	9.12	9.13
2891	NYSE	NNY	Fri, Nov 28, 2003	9.18	9.25	9.17	9.17
2890	NYSE	NNY	Wed, Nov 26, 2003	9.17	9.18	9.12	9.17
2889	NYSE	NNY	Tue, Nov 25, 2003	9.15	9.17	9.13	9.17
2888	NYSE	NNY	Mon, Nov 24, 2003	9.18	9.18	9.11	9.11
2887	NYSE	NNY	Fri, Nov 21, 2003	9.25	9.25	9.15	9.17
2886	NYSE	NNY	Thu, Nov 20, 2003	9.16	9.25	9.15	9.15
2885	NYSE	NNY	Wed, Nov 19, 2003	9.18	9.25	9.11	9.23
2884	NYSE	NNY	Tue, Nov 18, 2003	9.15	9.17	9.08	9.13
2883	NYSE	NNY	Mon, Nov 17, 2003	9.11	9.14	9.01	9.10
2882	NYSE	NNY	Fri, Nov 14, 2003	9.12	9.17	9.11	9.11
2881	NYSE	NNY	Thu, Nov 13, 2003	9.10	9.16	9.10	9.16
2880	NYSE	NNY	Wed, Nov 12, 2003	9.08	9.17	9.06	9.17
2879	NYSE	NNY	Tue, Nov 11, 2003	9.20	9.20	9.11	9.11
2878	NYSE	NNY	Mon, Nov 10, 2003	9.16	9.17	9.13	9.16
2877	NYSE	NNY	Fri, Nov 7, 2003	9.10	9.17	9.10	9.12
2876	NYSE	NNY	Thu, Nov 6, 2003	9.14	9.16	9.10	9.15
2875	NYSE	NNY	Wed, Nov 5, 2003	9.05	9.14	9.02	9.14
2874	NYSE	NNY	Tue, Nov 4, 2003	9.11	9.13	9.05	9.12
2873	NYSE	NNY	Mon, Nov 3, 2003	9.14	9.14	9.03	9.10
2872	NYSE	NNY	Fri, Oct 31, 2003	9.12	9.14	9.07	9.11
2871	NYSE	NNY	Thu, Oct 30, 2003	9.01	9.13	8.97	9.08
2870	NYSE	NNY	Wed, Oct 29, 2003	9.06	9.08	9.00	9.08
2869	NYSE	NNY	Tue, Oct 28, 2003	9.01	9.03	9.00	9.01
2868	NYSE	NNY	Mon, Oct 27, 2003	9.04	9.13	8.96	9.01
2867	NYSE	NNY	Fri, Oct 24, 2003	9.12	9.12	9.06	9.08
2866	NYSE	NNY	Thu, Oct 23, 2003	9.08	9.10	9.07	9.08
2865	NYSE	NNY	Wed, Oct 22, 2003	9.11	9.12	9.11	9.12
2864	NYSE	NNY	Tue, Oct 21, 2003	9.06	9.09	9.06	9.08
2863	NYSE	NNY	Mon, Oct 20, 2003	9.05	9.12	9.00	9.07
2862	NYSE	NNY	Fri, Oct 17, 2003	9.03	9.13	9.02	9.13
2861	NYSE	NNY	Thu, Oct 16, 2003	9.02	9.09	9.00	9.08
2860	NYSE	NNY	Wed, Oct 15, 2003	9.07	9.11	8.91	8.98
2859	NYSE	NNY	Tue, Oct 14, 2003	9.13	9.17	9.13	9.17
2858	NYSE	NNY	Mon, Oct 13, 2003	9.17	9.17	9.12	9.13
2857	NYSE	NNY	Fri, Oct 10, 2003	9.13	9.19	9.13	9.13
2856	NYSE	NNY	Thu, Oct 9, 2003	9.14	9.17	9.13	9.14
2855	NYSE	NNY	Wed, Oct 8, 2003	9.25	9.25	9.15	9.18
2854	NYSE	NNY	Tue, Oct 7, 2003	9.17	9.22	9.17	9.22
2853	NYSE	NNY	Mon, Oct 6, 2003	9.13	9.21	9.13	9.21
2852	NYSE	NNY	Fri, Oct 3, 2003	9.22	9.22	9.13	9.13
2851	NYSE	NNY	Thu, Oct 2, 2003	9.14	9.25	9.14	9.17
2850	NYSE	NNY	Wed, Oct 1, 2003	9.17	9.19	9.12	9.15
2849	NYSE	NNY	Tue, Sep 30, 2003	9.13	9.17	9.10	9.11
2848	NYSE	NNY	Mon, Sep 29, 2003	9.15	9.15	9.06	9.07
2847	NYSE	NNY	Fri, Sep 26, 2003	9.14	9.14	9.10	9.14
2846	NYSE	NNY	Thu, Sep 25, 2003	9.13	9.15	9.08	9.09
2845	NYSE	NNY	Wed, Sep 24, 2003	9.18	9.18	9.11	9.11
2844	NYSE	NNY	Tue, Sep 23, 2003	9.10	9.15	9.05	9.15
2843	NYSE	NNY	Mon, Sep 22, 2003	9.20	9.20	9.05	9.18
2842	NYSE	NNY	Fri, Sep 19, 2003	9.14	9.21	9.12	9.13
2841	NYSE	NNY	Thu, Sep 18, 2003	9.13	9.14	9.12	9.14
2840	NYSE	NNY	Wed, Sep 17, 2003	9.16	9.16	9.13	9.13
2839	NYSE	NNY	Tue, Sep 16, 2003	9.24	9.25	9.13	9.13
2838	NYSE	NNY	Mon, Sep 15, 2003	9.11	9.25	9.10	9.25
2837	NYSE	NNY	Fri, Sep 12, 2003	9.11	9.16	9.09	9.09
2836	NYSE	NNY	Thu, Sep 11, 2003	8.97	9.12	8.97	9.07
2835	NYSE	NNY	Wed, Sep 10, 2003	9.05	9.09	9.04	9.04
2834	NYSE	NNY	Tue, Sep 9, 2003	9.02	9.09	9.01	9.08
2833	NYSE	NNY	Mon, Sep 8, 2003	9.00	9.10	9.00	9.08
2832	NYSE	NNY	Fri, Sep 5, 2003	9.08	9.16	9.08	9.09
2831	NYSE	NNY	Thu, Sep 4, 2003	9.08	9.10	9.00	9.07
2830	NYSE	NNY	Wed, Sep 3, 2003	9.05	9.06	8.96	9.06
2829	NYSE	NNY	Tue, Sep 2, 2003	8.99	9.03	8.86	9.03
2828	NYSE	NNY	Fri, Aug 29, 2003	8.95	8.95	8.95	8.95
2827	NYSE	NNY	Thu, Aug 28, 2003	8.99	9.00	8.92	8.96
2826	NYSE	NNY	Wed, Aug 27, 2003	8.99	8.99	8.88	8.90
2825	NYSE	NNY	Tue, Aug 26, 2003	8.94	8.94	8.90	8.91
2824	NYSE	NNY	Mon, Aug 25, 2003	8.96	9.00	8.95	8.95
2823	NYSE	NNY	Fri, Aug 22, 2003	8.99	9.04	8.99	8.99
2822	NYSE	NNY	Thu, Aug 21, 2003	9.01	9.03	8.98	8.99
2821	NYSE	NNY	Wed, Aug 20, 2003	9.01	9.04	8.98	9.02
2820	NYSE	NNY	Tue, Aug 19, 2003	9.00	9.05	8.94	8.97
2819	NYSE	NNY	Mon, Aug 18, 2003	9.00	9.10	9.00	9.09
2818	NYSE	NNY	Fri, Aug 15, 2003	9.00	9.00	9.00	9.00
2817	NYSE	NNY	Thu, Aug 14, 2003	9.05	9.10	9.05	9.10
2816	NYSE	NNY	Wed, Aug 13, 2003	8.94	9.00	8.94	9.00
2815	NYSE	NNY	Tue, Aug 12, 2003	9.10	9.11	8.95	9.05
2814	NYSE	NNY	Mon, Aug 11, 2003	9.22	9.22	9.06	9.07
2813	NYSE	NNY	Fri, Aug 8, 2003	9.10	9.27	9.10	9.17
2812	NYSE	NNY	Thu, Aug 7, 2003	9.10	9.19	9.10	9.11
2811	NYSE	NNY	Wed, Aug 6, 2003	8.99	9.10	8.98	9.08
2810	NYSE	NNY	Tue, Aug 5, 2003	9.15	9.15	9.00	9.00
2809	NYSE	NNY	Mon, Aug 4, 2003	9.19	9.19	9.07	9.14
2808	NYSE	NNY	Fri, Aug 1, 2003	9.00	9.16	9.00	9.15
2807	NYSE	NNY	Thu, Jul 31, 2003	9.15	9.17	9.01	9.01
2806	NYSE	NNY	Wed, Jul 30, 2003	9.14	9.15	9.07	9.14
2805	NYSE	NNY	Tue, Jul 29, 2003	9.00	9.13	8.95	9.12
2804	NYSE	NNY	Mon, Jul 28, 2003	9.14	9.14	9.00	9.00
2803	NYSE	NNY	Fri, Jul 25, 2003	9.15	9.26	9.15	9.18
2802	NYSE	NNY	Thu, Jul 24, 2003	9.22	9.26	9.15	9.23
2801	NYSE	NNY	Wed, Jul 23, 2003	9.19	9.25	9.14	9.24
2800	NYSE	NNY	Tue, Jul 22, 2003	9.22	9.29	9.13	9.17
2799	NYSE	NNY	Mon, Jul 21, 2003	9.45	9.45	9.21	9.25
2798	NYSE	NNY	Fri, Jul 18, 2003	9.45	9.50	9.25	9.31
2797	NYSE	NNY	Thu, Jul 17, 2003	9.45	9.49	9.45	9.49
2796	NYSE	NNY	Wed, Jul 16, 2003	9.48	9.54	9.36	9.50
2795	NYSE	NNY	Tue, Jul 15, 2003	9.55	9.59	9.50	9.50
2794	NYSE	NNY	Mon, Jul 14, 2003	9.65	9.65	9.50	9.61
2793	NYSE	NNY	Fri, Jul 11, 2003	9.72	9.72	9.64	9.70
2792	NYSE	NNY	Thu, Jul 10, 2003	9.78	9.78	9.70	9.70
2791	NYSE	NNY	Wed, Jul 9, 2003	9.71	9.75	9.71	9.75
2790	NYSE	NNY	Tue, Jul 8, 2003	9.78	9.81	9.70	9.70
2789	NYSE	NNY	Mon, Jul 7, 2003	9.80	9.84	9.68	9.75
2788	NYSE	NNY	Thu, Jul 3, 2003	9.76	9.80	9.76	9.80
2787	NYSE	NNY	Wed, Jul 2, 2003	9.86	9.87	9.73	9.78
2786	NYSE	NNY	Tue, Jul 1, 2003	9.55	9.85	9.55	9.85
2785	NYSE	NNY	Mon, Jun 30, 2003	9.57	9.61	9.57	9.61
2784	NYSE	NNY	Fri, Jun 27, 2003	9.56	9.60	9.56	9.60
2783	NYSE	NNY	Thu, Jun 26, 2003	9.51	9.61	9.51	9.56
2782	NYSE	NNY	Wed, Jun 25, 2003	9.57	9.59	9.57	9.57
2781	NYSE	NNY	Tue, Jun 24, 2003	9.50	9.55	9.47	9.54
2780	NYSE	NNY	Mon, Jun 23, 2003	9.50	9.53	9.50	9.50
2779	NYSE	NNY	Fri, Jun 20, 2003	9.46	9.50	9.43	9.45
2778	NYSE	NNY	Thu, Jun 19, 2003	9.59	9.59	9.46	9.47
2777	NYSE	NNY	Wed, Jun 18, 2003	9.75	9.75	9.57	9.59
2776	NYSE	NNY	Tue, Jun 17, 2003	9.89	9.98	9.73	9.73
2775	NYSE	NNY	Mon, Jun 16, 2003	9.82	10.05	9.81	9.90
2774	NYSE	NNY	Fri, Jun 13, 2003	9.80	9.89	9.68	9.88
2773	NYSE	NNY	Thu, Jun 12, 2003	9.83	9.83	9.72	9.73
2772	NYSE	NNY	Wed, Jun 11, 2003	9.70	9.80	9.61	9.79
2771	NYSE	NNY	Tue, Jun 10, 2003	9.72	9.73	9.63	9.70
2770	NYSE	NNY	Mon, Jun 9, 2003	9.65	9.73	9.60	9.71
2769	NYSE	NNY	Fri, Jun 6, 2003	9.72	9.73	9.72	9.72
2768	NYSE	NNY	Thu, Jun 5, 2003	9.74	9.75	9.70	9.70
2767	NYSE	NNY	Wed, Jun 4, 2003	9.70	9.72	9.65	9.72
2766	NYSE	NNY	Tue, Jun 3, 2003	9.65	9.68	9.60	9.64
2765	NYSE	NNY	Mon, Jun 2, 2003	9.67	9.67	9.56	9.64
2764	NYSE	NNY	Fri, May 30, 2003	9.65	9.65	9.54	9.65
2763	NYSE	NNY	Thu, May 29, 2003	9.65	9.67	9.60	9.63
2762	NYSE	NNY	Wed, May 28, 2003	9.60	9.68	9.58	9.60
2761	NYSE	NNY	Tue, May 27, 2003	9.55	9.58	9.54	9.55
2760	NYSE	NNY	Fri, May 23, 2003	9.58	9.59	9.54	9.55
2759	NYSE	NNY	Thu, May 22, 2003	9.60	9.60	9.55	9.60
2758	NYSE	NNY	Wed, May 21, 2003	9.55	9.68	9.55	9.67
2757	NYSE	NNY	Tue, May 20, 2003	9.50	9.55	9.50	9.53
2756	NYSE	NNY	Mon, May 19, 2003	9.50	9.53	9.50	9.53
2755	NYSE	NNY	Fri, May 16, 2003	9.41	9.50	9.41	9.50
2754	NYSE	NNY	Thu, May 15, 2003	9.45	9.50	9.45	9.45
2753	NYSE	NNY	Wed, May 14, 2003	9.50	9.50	9.45	9.50
2752	NYSE	NNY	Tue, May 13, 2003	9.45	9.49	9.43	9.49
2751	NYSE	NNY	Mon, May 12, 2003	9.38	9.49	9.38	9.49
2750	NYSE	NNY	Fri, May 9, 2003	9.41	9.43	9.41	9.41
2749	NYSE	NNY	Thu, May 8, 2003	9.43	9.49	9.38	9.38
2748	NYSE	NNY	Wed, May 7, 2003	9.49	9.49	9.41	9.43
2747	NYSE	NNY	Tue, May 6, 2003	9.43	9.49	9.30	9.49
2746	NYSE	NNY	Mon, May 5, 2003	9.31	9.41	9.31	9.40
2745	NYSE	NNY	Fri, May 2, 2003	9.38	9.38	9.36	9.38
2744	NYSE	NNY	Thu, May 1, 2003	9.44	9.44	9.36	9.38
2743	NYSE	NNY	Wed, Apr 30, 2003	9.39	9.49	9.36	9.41
2742	NYSE	NNY	Tue, Apr 29, 2003	9.36	9.40	9.35	9.40
2741	NYSE	NNY	Mon, Apr 28, 2003	9.39	9.42	9.35	9.35
2740	NYSE	NNY	Fri, Apr 25, 2003	9.34	9.35	9.34	9.35
2739	NYSE	NNY	Thu, Apr 24, 2003	9.25	9.29	9.22	9.29
2738	NYSE	NNY	Wed, Apr 23, 2003	9.17	9.27	9.17	9.23
2737	NYSE	NNY	Tue, Apr 22, 2003	9.27	9.28	9.20	9.20
2736	NYSE	NNY	Mon, Apr 21, 2003	9.26	9.34	9.23	9.23
2735	NYSE	NNY	Thu, Apr 17, 2003	9.30	9.32	9.26	9.26
2734	NYSE	NNY	Wed, Apr 16, 2003	9.20	9.28	9.20	9.28
2733	NYSE	NNY	Tue, Apr 15, 2003	9.15	9.30	9.15	9.20
2732	NYSE	NNY	Mon, Apr 14, 2003	9.18	9.25	9.15	9.24
2731	NYSE	NNY	Fri, Apr 11, 2003	9.26	9.27	9.16	9.16
2730	NYSE	NNY	Thu, Apr 10, 2003	9.22	9.32	9.22	9.30
2729	NYSE	NNY	Wed, Apr 9, 2003	9.18	9.28	9.18	9.25
2728	NYSE	NNY	Tue, Apr 8, 2003	9.12	9.21	9.12	9.18
2727	NYSE	NNY	Mon, Apr 7, 2003	9.16	9.22	9.10	9.20
2726	NYSE	NNY	Fri, Apr 4, 2003	9.27	9.31	9.16	9.17
2725	NYSE	NNY	Thu, Apr 3, 2003	9.38	9.38	9.32	9.36
2724	NYSE	NNY	Wed, Apr 2, 2003	9.41	9.41	9.31	9.38
2723	NYSE	NNY	Tue, Apr 1, 2003	9.41	9.41	9.36	9.40
2722	NYSE	NNY	Mon, Mar 31, 2003	9.36	9.40	9.30	9.40
2721	NYSE	NNY	Fri, Mar 28, 2003	9.33	9.36	9.33	9.36
2720	NYSE	NNY	Thu, Mar 27, 2003	9.23	9.32	9.22	9.30
2719	NYSE	NNY	Wed, Mar 26, 2003	9.18	9.23	9.15	9.17
2718	NYSE	NNY	Tue, Mar 25, 2003	9.15	9.20	9.12	9.12
2717	NYSE	NNY	Mon, Mar 24, 2003	9.05	9.15	9.04	9.10
2716	NYSE	NNY	Fri, Mar 21, 2003	9.15	9.20	9.04	9.10
2715	NYSE	NNY	Thu, Mar 20, 2003	9.12	9.23	9.12	9.17
2714	NYSE	NNY	Wed, Mar 19, 2003	9.23	9.27	9.19	9.20
2713	NYSE	NNY	Tue, Mar 18, 2003	9.21	9.29	9.12	9.18
2712	NYSE	NNY	Mon, Mar 17, 2003	9.25	9.35	9.16	9.31
2711	NYSE	NNY	Fri, Mar 14, 2003	9.22	9.29	9.19	9.20
2710	NYSE	NNY	Thu, Mar 13, 2003	9.34	9.39	9.25	9.25
2709	NYSE	NNY	Wed, Mar 12, 2003	9.31	9.39	9.31	9.39
2708	NYSE	NNY	Tue, Mar 11, 2003	9.36	9.40	9.32	9.40
2707	NYSE	NNY	Mon, Mar 10, 2003	9.31	9.36	9.30	9.36
2706	NYSE	NNY	Fri, Mar 7, 2003	9.32	9.35	9.30	9.32
2705	NYSE	NNY	Thu, Mar 6, 2003	9.30	9.36	9.28	9.31
2704	NYSE	NNY	Wed, Mar 5, 2003	9.24	9.31	9.24	9.31
2703	NYSE	NNY	Tue, Mar 4, 2003	9.25	9.29	9.21	9.22
2702	NYSE	NNY	Mon, Mar 3, 2003	9.25	9.25	9.12	9.16
2701	NYSE	NNY	Fri, Feb 28, 2003	9.27	9.27	9.20	9.23
2700	NYSE	NNY	Thu, Feb 27, 2003	9.20	9.27	9.15	9.27
2699	NYSE	NNY	Wed, Feb 26, 2003	9.22	9.22	9.18	9.20
2698	NYSE	NNY	Tue, Feb 25, 2003	9.15	9.21	9.12	9.20
2697	NYSE	NNY	Mon, Feb 24, 2003	9.11	9.20	9.11	9.15
2696	NYSE	NNY	Fri, Feb 21, 2003	9.00	9.15	9.00	9.15
2695	NYSE	NNY	Thu, Feb 20, 2003	9.11	9.12	9.05	9.05
2694	NYSE	NNY	Wed, Feb 19, 2003	9.05	9.10	9.05	9.10
2693	NYSE	NNY	Tue, Feb 18, 2003	9.05	9.11	9.02	9.05
2692	NYSE	NNY	Fri, Feb 14, 2003	9.09	9.11	9.06	9.11
2691	NYSE	NNY	Thu, Feb 13, 2003	9.04	9.11	9.01	9.03
2690	NYSE	NNY	Wed, Feb 12, 2003	9.08	9.15	9.02	9.04
2689	NYSE	NNY	Tue, Feb 11, 2003	9.05	9.18	9.00	9.07
2688	NYSE	NNY	Mon, Feb 10, 2003	9.06	9.20	9.01	9.20
2687	NYSE	NNY	Fri, Feb 7, 2003	9.10	9.17	9.06	9.06
2686	NYSE	NNY	Thu, Feb 6, 2003	9.10	9.13	9.05	9.08
2685	NYSE	NNY	Wed, Feb 5, 2003	9.09	9.11	9.04	9.11
2684	NYSE	NNY	Tue, Feb 4, 2003	9.04	9.08	9.04	9.08
2683	NYSE	NNY	Mon, Feb 3, 2003	9.05	9.05	8.97	9.04
2682	NYSE	NNY	Fri, Jan 31, 2003	9.09	9.10	8.92	8.92
2681	NYSE	NNY	Thu, Jan 30, 2003	9.10	9.10	8.95	9.09
2680	NYSE	NNY	Wed, Jan 29, 2003	9.10	9.10	9.00	9.10
2679	NYSE	NNY	Tue, Jan 28, 2003	9.00	9.05	9.00	9.05
2678	NYSE	NNY	Mon, Jan 27, 2003	8.98	9.06	8.95	9.00
2677	NYSE	NNY	Fri, Jan 24, 2003	8.95	9.00	8.90	8.95
2676	NYSE	NNY	Thu, Jan 23, 2003	9.00	9.00	8.96	9.00
2675	NYSE	NNY	Wed, Jan 22, 2003	9.00	9.00	8.95	9.00
2674	NYSE	NNY	Tue, Jan 21, 2003	9.01	9.02	8.95	9.02
2673	NYSE	NNY	Fri, Jan 17, 2003	9.04	9.05	8.96	8.96
2672	NYSE	NNY	Thu, Jan 16, 2003	8.98	9.05	8.98	9.00
2671	NYSE	NNY	Wed, Jan 15, 2003	8.95	9.00	8.92	9.00
2670	NYSE	NNY	Tue, Jan 14, 2003	8.79	8.92	8.79	8.92
2669	NYSE	NNY	Mon, Jan 13, 2003	8.82	8.92	8.80	8.80
2668	NYSE	NNY	Fri, Jan 10, 2003	8.95	9.02	8.83	8.93
2667	NYSE	NNY	Thu, Jan 9, 2003	8.97	9.01	8.92	8.92
2666	NYSE	NNY	Wed, Jan 8, 2003	9.04	9.17	8.97	9.00
2665	NYSE	NNY	Tue, Jan 7, 2003	9.13	9.18	8.99	9.05
2664	NYSE	NNY	Mon, Jan 6, 2003	9.02	9.22	9.02	9.18
2663	NYSE	NNY	Fri, Jan 3, 2003	9.07	9.10	9.00	9.05
2662	NYSE	NNY	Thu, Jan 2, 2003	9.05	9.07	8.99	8.99
2661	NYSE	NNY	Tue, Dec 31, 2002	9.17	9.20	9.07	9.11
2660	NYSE	NNY	Mon, Dec 30, 2002	9.10	9.15	9.05	9.13
2659	NYSE	NNY	Fri, Dec 27, 2002	9.04	9.14	9.00	9.05
2658	NYSE	NNY	Thu, Dec 26, 2002	8.92	9.00	8.87	9.00
2657	NYSE	NNY	Tue, Dec 24, 2002	8.92	8.95	8.85	8.86
2656	NYSE	NNY	Mon, Dec 23, 2002	8.85	8.87	8.84	8.85
2655	NYSE	NNY	Fri, Dec 20, 2002	8.88	8.88	8.84	8.84
2654	NYSE	NNY	Thu, Dec 19, 2002	8.89	8.98	8.88	8.90
2653	NYSE	NNY	Wed, Dec 18, 2002	8.91	8.91	8.89	8.89
2652	NYSE	NNY	Tue, Dec 17, 2002	8.98	8.99	8.90	8.90
2651	NYSE	NNY	Mon, Dec 16, 2002	8.93	8.98	8.90	8.91
2650	NYSE	NNY	Fri, Dec 13, 2002	9.01	9.01	8.92	8.92
2649	NYSE	NNY	Thu, Dec 12, 2002	9.04	9.04	8.90	8.99
2648	NYSE	NNY	Wed, Dec 11, 2002	8.93	9.00	8.91	8.93
2647	NYSE	NNY	Tue, Dec 10, 2002	9.04	9.05	8.89	8.98
2646	NYSE	NNY	Mon, Dec 9, 2002	9.09	9.09	9.08	9.09
2645	NYSE	NNY	Fri, Dec 6, 2002	9.05	9.09	9.00	9.09
2644	NYSE	NNY	Thu, Dec 5, 2002	8.91	9.05	8.91	9.02
2643	NYSE	NNY	Wed, Dec 4, 2002	8.90	8.95	8.90	8.95
2642	NYSE	NNY	Tue, Dec 3, 2002	9.09	9.09	8.92	9.00
2641	NYSE	NNY	Mon, Dec 2, 2002	8.95	9.03	8.95	9.03
2640	NYSE	NNY	Fri, Nov 29, 2002	8.91	9.00	8.84	8.88
2639	NYSE	NNY	Wed, Nov 27, 2002	8.87	8.90	8.84	8.84
2638	NYSE	NNY	Tue, Nov 26, 2002	8.90	8.94	8.88	8.88
2637	NYSE	NNY	Mon, Nov 25, 2002	8.93	8.98	8.88	8.88
2636	NYSE	NNY	Fri, Nov 22, 2002	8.93	9.04	8.93	8.93
2635	NYSE	NNY	Thu, Nov 21, 2002	8.99	8.99	8.93	8.94
2634	NYSE	NNY	Wed, Nov 20, 2002	9.10	9.10	8.97	8.97
2633	NYSE	NNY	Tue, Nov 19, 2002	8.94	9.01	8.94	9.01
2632	NYSE	NNY	Mon, Nov 18, 2002	9.02	9.03	8.93	8.94
2631	NYSE	NNY	Fri, Nov 15, 2002	9.06	9.10	9.03	9.07
2630	NYSE	NNY	Thu, Nov 14, 2002	9.10	9.12	9.05	9.08
2629	NYSE	NNY	Wed, Nov 13, 2002	9.06	9.10	9.05	9.10
2628	NYSE	NNY	Tue, Nov 12, 2002	9.16	9.20	9.08	9.15
2627	NYSE	NNY	Mon, Nov 11, 2002	9.20	9.20	9.08	9.16
2626	NYSE	NNY	Fri, Nov 8, 2002	9.15	9.17	9.15	9.17
2625	NYSE	NNY	Thu, Nov 7, 2002	9.18	9.19	9.11	9.15
2624	NYSE	NNY	Wed, Nov 6, 2002	9.10	9.15	9.06	9.15
2623	NYSE	NNY	Tue, Nov 5, 2002	9.16	9.18	9.07	9.15
2622	NYSE	NNY	Mon, Nov 4, 2002	9.12	9.19	9.10	9.12
2621	NYSE	NNY	Fri, Nov 1, 2002	9.09	9.14	9.03	9.09
2620	NYSE	NNY	Thu, Oct 31, 2002	9.09	9.10	9.09	9.10
2619	NYSE	NNY	Wed, Oct 30, 2002	9.10	9.14	9.02	9.03
2618	NYSE	NNY	Tue, Oct 29, 2002	9.11	9.11	9.00	9.04
2617	NYSE	NNY	Mon, Oct 28, 2002	9.01	9.13	8.95	9.05
2616	NYSE	NNY	Fri, Oct 25, 2002	9.05	9.07	9.05	9.07
2615	NYSE	NNY	Thu, Oct 24, 2002	9.03	9.09	9.03	9.09
2614	NYSE	NNY	Wed, Oct 23, 2002	8.97	9.02	8.89	9.02
2613	NYSE	NNY	Tue, Oct 22, 2002	9.00	9.02	8.90	9.01
2612	NYSE	NNY	Mon, Oct 21, 2002	8.94	9.05	8.91	8.91
2611	NYSE	NNY	Fri, Oct 18, 2002	9.00	9.00	8.92	8.95
2610	NYSE	NNY	Thu, Oct 17, 2002	9.02	9.07	9.00	9.00
2609	NYSE	NNY	Wed, Oct 16, 2002	9.13	9.13	9.03	9.03
2608	NYSE	NNY	Tue, Oct 15, 2002	9.22	9.22	9.10	9.15
2607	NYSE	NNY	Mon, Oct 14, 2002	9.30	9.30	9.25	9.25
2606	NYSE	NNY	Fri, Oct 11, 2002	9.34	9.34	9.21	9.21
2605	NYSE	NNY	Thu, Oct 10, 2002	9.43	9.44	9.34	9.34
2604	NYSE	NNY	Wed, Oct 9, 2002	9.45	9.47	9.41	9.41
2603	NYSE	NNY	Tue, Oct 8, 2002	9.46	9.48	9.41	9.48
2602	NYSE	NNY	Mon, Oct 7, 2002	9.50	9.51	9.50	9.51
2601	NYSE	NNY	Fri, Oct 4, 2002	9.50	9.50	9.45	9.45
2600	NYSE	NNY	Thu, Oct 3, 2002	9.44	9.49	9.43	9.49
2599	NYSE	NNY	Wed, Oct 2, 2002	9.43	9.51	9.35	9.51
2598	NYSE	NNY	Tue, Oct 1, 2002	9.40	9.40	9.35	9.40
2597	NYSE	NNY	Mon, Sep 30, 2002	9.40	9.43	9.40	9.42
2596	NYSE	NNY	Fri, Sep 27, 2002	9.33	9.43	9.33	9.40
2595	NYSE	NNY	Thu, Sep 26, 2002	9.38	9.40	9.29	9.36
2594	NYSE	NNY	Wed, Sep 25, 2002	9.36	9.38	9.33	9.35
2593	NYSE	NNY	Tue, Sep 24, 2002	9.30	9.38	9.30	9.35
2592	NYSE	NNY	Mon, Sep 23, 2002	9.40	9.40	9.36	9.38
2591	NYSE	NNY	Fri, Sep 20, 2002	9.41	9.42	9.29	9.40
2590	NYSE	NNY	Thu, Sep 19, 2002	9.41	9.41	9.41	9.41
2589	NYSE	NNY	Wed, Sep 18, 2002	9.37	9.38	9.29	9.34
2588	NYSE	NNY	Tue, Sep 17, 2002	9.39	9.39	9.28	9.37
2587	NYSE	NNY	Mon, Sep 16, 2002	9.28	9.32	9.28	9.29
2586	NYSE	NNY	Fri, Sep 13, 2002	9.34	9.34	9.28	9.28
2585	NYSE	NNY	Thu, Sep 12, 2002	9.35	9.44	9.32	9.32
2584	NYSE	NNY	Wed, Sep 11, 2002	9.37	9.40	9.32	9.32
2583	NYSE	NNY	Tue, Sep 10, 2002	9.43	9.43	9.40	9.40
2582	NYSE	NNY	Mon, Sep 9, 2002	9.33	9.43	9.33	9.43
2581	NYSE	NNY	Fri, Sep 6, 2002	9.32	9.39	9.29	9.39
2580	NYSE	NNY	Thu, Sep 5, 2002	9.38	9.40	9.32	9.32
2579	NYSE	NNY	Wed, Sep 4, 2002	9.36	9.36	9.32	9.35
2578	NYSE	NNY	Tue, Sep 3, 2002	9.35	9.35	9.31	9.31
2577	NYSE	NNY	Fri, Aug 30, 2002	9.35	9.35	9.28	9.35
2576	NYSE	NNY	Thu, Aug 29, 2002	9.25	9.33	9.25	9.26
2575	NYSE	NNY	Wed, Aug 28, 2002	9.28	9.34	9.25	9.27
2574	NYSE	NNY	Tue, Aug 27, 2002	9.37	9.37	9.21	9.24
2573	NYSE	NNY	Mon, Aug 26, 2002	9.25	9.34	9.22	9.33
2572	NYSE	NNY	Fri, Aug 23, 2002	9.28	9.34	9.23	9.23
2571	NYSE	NNY	Thu, Aug 22, 2002	9.29	9.35	9.29	9.35
2570	NYSE	NNY	Wed, Aug 21, 2002	9.30	9.38	9.30	9.34
2569	NYSE	NNY	Tue, Aug 20, 2002	9.38	9.40	9.28	9.39
2568	NYSE	NNY	Mon, Aug 19, 2002	9.29	9.39	9.29	9.29
2567	NYSE	NNY	Fri, Aug 16, 2002	9.32	9.39	9.28	9.36
2566	NYSE	NNY	Thu, Aug 15, 2002	9.38	9.40	9.30	9.39
2565	NYSE	NNY	Wed, Aug 14, 2002	9.34	9.44	9.32	9.38
2564	NYSE	NNY	Tue, Aug 13, 2002	9.31	9.45	9.31	9.39
2563	NYSE	NNY	Mon, Aug 12, 2002	9.47	9.48	9.39	9.45
2562	NYSE	NNY	Fri, Aug 9, 2002	9.48	9.48	9.40	9.44
2561	NYSE	NNY	Thu, Aug 8, 2002	9.46	9.47	9.36	9.42
2560	NYSE	NNY	Wed, Aug 7, 2002	9.38	9.45	9.30	9.45
2559	NYSE	NNY	Tue, Aug 6, 2002	9.40	9.45	9.30	9.30
2558	NYSE	NNY	Mon, Aug 5, 2002	9.35	9.40	9.30	9.40
2557	NYSE	NNY	Fri, Aug 2, 2002	9.34	9.36	9.27	9.36
2556	NYSE	NNY	Thu, Aug 1, 2002	9.35	9.35	9.30	9.30
2555	NYSE	NNY	Wed, Jul 31, 2002	9.28	9.31	9.28	9.28
2554	NYSE	NNY	Tue, Jul 30, 2002	9.23	9.28	9.16	9.28
2553	NYSE	NNY	Mon, Jul 29, 2002	9.19	9.20	9.16	9.19
2552	NYSE	NNY	Fri, Jul 26, 2002	9.24	9.24	9.16	9.16
2551	NYSE	NNY	Thu, Jul 25, 2002	9.16	9.23	9.15	9.23
2550	NYSE	NNY	Wed, Jul 24, 2002	9.16	9.16	9.16	9.16
2549	NYSE	NNY	Tue, Jul 23, 2002	9.18	9.24	9.17	9.17
2548	NYSE	NNY	Mon, Jul 22, 2002	9.22	9.23	9.18	9.23
2547	NYSE	NNY	Fri, Jul 19, 2002	9.24	9.24	9.19	9.22
2546	NYSE	NNY	Thu, Jul 18, 2002	9.23	9.24	9.18	9.24
2545	NYSE	NNY	Wed, Jul 17, 2002	9.27	9.27	9.18	9.18
2544	NYSE	NNY	Tue, Jul 16, 2002	9.23	9.27	9.18	9.24
2543	NYSE	NNY	Mon, Jul 15, 2002	9.23	9.25	9.18	9.22
2542	NYSE	NNY	Fri, Jul 12, 2002	9.25	9.25	9.17	9.21
2541	NYSE	NNY	Thu, Jul 11, 2002	9.21	9.23	9.16	9.20
2540	NYSE	NNY	Wed, Jul 10, 2002	9.14	9.21	9.14	9.21
2539	NYSE	NNY	Tue, Jul 9, 2002	9.26	9.26	9.13	9.14
2538	NYSE	NNY	Mon, Jul 8, 2002	9.16	9.24	9.13	9.21
2537	NYSE	NNY	Fri, Jul 5, 2002	9.16	9.25	9.15	9.16
2536	NYSE	NNY	Wed, Jul 3, 2002	9.12	9.25	9.12	9.25
2535	NYSE	NNY	Tue, Jul 2, 2002	9.22	9.23	9.10	9.10
2534	NYSE	NNY	Mon, Jul 1, 2002	9.25	9.25	9.11	9.12
2533	NYSE	NNY	Fri, Jun 28, 2002	9.20	9.20	9.20	9.20
2532	NYSE	NNY	Thu, Jun 27, 2002	9.25	9.26	9.14	9.14
2531	NYSE	NNY	Wed, Jun 26, 2002	9.24	9.24	9.20	9.22
2530	NYSE	NNY	Tue, Jun 25, 2002	9.28	9.28	9.10	9.20
2529	NYSE	NNY	Mon, Jun 24, 2002	9.10	9.20	9.09	9.11
2528	NYSE	NNY	Fri, Jun 21, 2002	9.24	9.24	9.08	9.08
2527	NYSE	NNY	Thu, Jun 20, 2002	9.13	9.18	9.12	9.18
2526	NYSE	NNY	Wed, Jun 19, 2002	9.09	9.18	9.09	9.17
2525	NYSE	NNY	Tue, Jun 18, 2002	9.08	9.13	9.06	9.09
2524	NYSE	NNY	Mon, Jun 17, 2002	9.10	9.11	9.08	9.08
2523	NYSE	NNY	Fri, Jun 14, 2002	9.12	9.12	9.06	9.06
2522	NYSE	NNY	Thu, Jun 13, 2002	9.02	9.11	9.02	9.07
2521	NYSE	NNY	Wed, Jun 12, 2002	9.06	9.10	9.06	9.07
2520	NYSE	NNY	Tue, Jun 11, 2002	9.09	9.09	9.04	9.09
2519	NYSE	NNY	Mon, Jun 10, 2002	9.06	9.09	9.06	9.09
2518	NYSE	NNY	Fri, Jun 7, 2002	9.06	9.06	9.06	9.06
2517	NYSE	NNY	Thu, Jun 6, 2002	9.06	9.07	9.05	9.06
2516	NYSE	NNY	Wed, Jun 5, 2002	9.01	9.07	8.98	9.07
2515	NYSE	NNY	Tue, Jun 4, 2002	9.09	9.09	9.00	9.06
2514	NYSE	NNY	Mon, Jun 3, 2002	9.08	9.09	9.01	9.06
2513	NYSE	NNY	Fri, May 31, 2002	9.12	9.13	9.01	9.04
2512	NYSE	NNY	Thu, May 30, 2002	9.13	9.14	9.06	9.13
2511	NYSE	NNY	Wed, May 29, 2002	9.08	9.14	9.08	9.13
2510	NYSE	NNY	Tue, May 28, 2002	9.08	9.12	9.08	9.11
2509	NYSE	NNY	Fri, May 24, 2002	9.15	9.15	9.12	9.13
2508	NYSE	NNY	Thu, May 23, 2002	9.06	9.15	9.06	9.15
2507	NYSE	NNY	Wed, May 22, 2002	9.07	9.16	9.07	9.10
2506	NYSE	NNY	Tue, May 21, 2002	9.06	9.15	9.06	9.10
2505	NYSE	NNY	Mon, May 20, 2002	9.09	9.09	9.09	9.09
2504	NYSE	NNY	Fri, May 17, 2002	9.07	9.16	9.04	9.14
2503	NYSE	NNY	Thu, May 16, 2002	9.06	9.16	9.06	9.16
2502	NYSE	NNY	Wed, May 15, 2002	9.18	9.23	9.04	9.16
2501	NYSE	NNY	Tue, May 14, 2002	9.15	9.16	9.08	9.15
2500	NYSE	NNY	Mon, May 13, 2002	9.06	9.12	9.06	9.08
2499	NYSE	NNY	Fri, May 10, 2002	9.15	9.20	9.10	9.10
2498	NYSE	NNY	Thu, May 9, 2002	9.22	9.25	9.16	9.18
2497	NYSE	NNY	Wed, May 8, 2002	9.21	9.22	9.16	9.18
2496	NYSE	NNY	Tue, May 7, 2002	9.16	9.22	9.16	9.22
2495	NYSE	NNY	Mon, May 6, 2002	9.15	9.23	9.15	9.16
2494	NYSE	NNY	Fri, May 3, 2002	9.20	9.22	9.15	9.22
2493	NYSE	NNY	Thu, May 2, 2002	9.10	9.19	9.10	9.18
2492	NYSE	NNY	Wed, May 1, 2002	9.20	9.21	9.13	9.20
2491	NYSE	NNY	Tue, Apr 30, 2002	9.20	9.21	9.11	9.17
2490	NYSE	NNY	Mon, Apr 29, 2002	9.10	9.20	9.08	9.20
2489	NYSE	NNY	Fri, Apr 26, 2002	9.18	9.19	9.12	9.19
2488	NYSE	NNY	Thu, Apr 25, 2002	9.20	9.20	9.15	9.15
2487	NYSE	NNY	Wed, Apr 24, 2002	9.16	9.17	9.15	9.16
2486	NYSE	NNY	Tue, Apr 23, 2002	9.18	9.18	9.16	9.16
2485	NYSE	NNY	Mon, Apr 22, 2002	9.11	9.15	9.11	9.15
2484	NYSE	NNY	Fri, Apr 19, 2002	9.17	9.17	9.12	9.12
2483	NYSE	NNY	Thu, Apr 18, 2002	9.08	9.15	9.08	9.15
2482	NYSE	NNY	Wed, Apr 17, 2002	9.15	9.18	9.08	9.11
2481	NYSE	NNY	Tue, Apr 16, 2002	9.09	9.12	9.09	9.12
2480	NYSE	NNY	Mon, Apr 15, 2002	9.06	9.14	9.04	9.04
2479	NYSE	NNY	Fri, Apr 12, 2002	9.10	9.15	9.08	9.15
2478	NYSE	NNY	Thu, Apr 11, 2002	9.11	9.11	9.05	9.07
2477	NYSE	NNY	Wed, Apr 10, 2002	9.14	9.14	9.11	9.11
2476	NYSE	NNY	Tue, Apr 9, 2002	9.19	9.19	9.19	9.19
2475	NYSE	NNY	Mon, Apr 8, 2002	9.08	9.17	9.03	9.17
2474	NYSE	NNY	Fri, Apr 5, 2002	9.08	9.13	9.08	9.08
2473	NYSE	NNY	Thu, Apr 4, 2002	9.12	9.15	9.05	9.06
2472	NYSE	NNY	Wed, Apr 3, 2002	9.11	9.11	9.11	9.11
2471	NYSE	NNY	Tue, Apr 2, 2002	9.00	9.11	9.00	9.08
2470	NYSE	NNY	Mon, Apr 1, 2002	9.08	9.08	8.99	9.08
2469	NYSE	NNY	Thu, Mar 28, 2002	9.08	9.08	8.98	9.08
2468	NYSE	NNY	Wed, Mar 27, 2002	9.08	9.12	8.98	9.05
2467	NYSE	NNY	Tue, Mar 26, 2002	9.18	9.18	9.06	9.08
2466	NYSE	NNY	Mon, Mar 25, 2002	9.09	9.15	9.09	9.15
2465	NYSE	NNY	Fri, Mar 22, 2002	9.16	9.16	9.13	9.13
2464	NYSE	NNY	Thu, Mar 21, 2002	9.09	9.15	9.09	9.12
2463	NYSE	NNY	Wed, Mar 20, 2002	9.17	9.17	9.08	9.08
2462	NYSE	NNY	Tue, Mar 19, 2002	9.25	9.26	9.16	9.16
2461	NYSE	NNY	Mon, Mar 18, 2002	9.15	9.25	9.15	9.20
2460	NYSE	NNY	Fri, Mar 15, 2002	9.15	9.22	9.15	9.18
2459	NYSE	NNY	Thu, Mar 14, 2002	9.26	9.26	9.16	9.18
2458	NYSE	NNY	Wed, Mar 13, 2002	9.20	9.23	9.16	9.16
2457	NYSE	NNY	Tue, Mar 12, 2002	9.27	9.31	9.24	9.31
2456	NYSE	NNY	Mon, Mar 11, 2002	9.45	9.45	9.27	9.30
2455	NYSE	NNY	Fri, Mar 8, 2002	9.54	9.54	9.45	9.49
2454	NYSE	NNY	Thu, Mar 7, 2002	9.43	9.55	9.43	9.55
2453	NYSE	NNY	Wed, Mar 6, 2002	9.49	9.50	9.43	9.43
2452	NYSE	NNY	Tue, Mar 5, 2002	9.55	9.55	9.50	9.50
2451	NYSE	NNY	Mon, Mar 4, 2002	9.58	9.58	9.51	9.53
2450	NYSE	NNY	Fri, Mar 1, 2002	9.55	9.58	9.51	9.57
2449	NYSE	NNY	Thu, Feb 28, 2002	9.58	9.59	9.51	9.51
2448	NYSE	NNY	Wed, Feb 27, 2002	9.57	9.58	9.49	9.51
2447	NYSE	NNY	Tue, Feb 26, 2002	9.49	9.57	9.46	9.50
2446	NYSE	NNY	Mon, Feb 25, 2002	9.45	9.54	9.43	9.50
2445	NYSE	NNY	Fri, Feb 22, 2002	9.45	9.51	9.40	9.51
2444	NYSE	NNY	Thu, Feb 21, 2002	9.42	9.42	9.40	9.40
2443	NYSE	NNY	Wed, Feb 20, 2002	9.39	9.48	9.35	9.48
2442	NYSE	NNY	Tue, Feb 19, 2002	9.36	9.40	9.34	9.35
2441	NYSE	NNY	Fri, Feb 15, 2002	9.40	9.47	9.40	9.41
2440	NYSE	NNY	Thu, Feb 14, 2002	9.40	9.46	9.30	9.46
2439	NYSE	NNY	Wed, Feb 13, 2002	9.40	9.45	9.39	9.45
2438	NYSE	NNY	Tue, Feb 12, 2002	9.42	9.47	9.41	9.45
2437	NYSE	NNY	Mon, Feb 11, 2002	9.45	9.45	9.40	9.41
2436	NYSE	NNY	Fri, Feb 8, 2002	9.40	9.47	9.40	9.47
2435	NYSE	NNY	Thu, Feb 7, 2002	9.46	9.48	9.35	9.35
2434	NYSE	NNY	Wed, Feb 6, 2002	9.50	9.52	9.48	9.50
2433	NYSE	NNY	Tue, Feb 5, 2002	9.48	9.48	9.41	9.47
2432	NYSE	NNY	Mon, Feb 4, 2002	9.42	9.48	9.36	9.48
2431	NYSE	NNY	Fri, Feb 1, 2002	9.39	9.42	9.35	9.36
2430	NYSE	NNY	Thu, Jan 31, 2002	9.39	9.39	9.33	9.35
2429	NYSE	NNY	Wed, Jan 30, 2002	9.27	9.39	9.27	9.27
2428	NYSE	NNY	Tue, Jan 29, 2002	9.34	9.39	9.26	9.30
2427	NYSE	NNY	Mon, Jan 28, 2002	9.36	9.36	9.24	9.30
2426	NYSE	NNY	Fri, Jan 25, 2002	9.25	9.33	9.25	9.33
2425	NYSE	NNY	Thu, Jan 24, 2002	9.23	9.25	9.21	9.23
2424	NYSE	NNY	Wed, Jan 23, 2002	9.35	9.36	9.25	9.25
2423	NYSE	NNY	Tue, Jan 22, 2002	9.26	9.30	9.26	9.28
2422	NYSE	NNY	Fri, Jan 18, 2002	9.36	9.36	9.26	9.26
2421	NYSE	NNY	Thu, Jan 17, 2002	9.39	9.42	9.33	9.42
2420	NYSE	NNY	Wed, Jan 16, 2002	9.28	9.37	9.28	9.37
2419	NYSE	NNY	Tue, Jan 15, 2002	9.32	9.38	9.30	9.38
2418	NYSE	NNY	Mon, Jan 14, 2002	9.32	9.32	9.26	9.26
2417	NYSE	NNY	Fri, Jan 11, 2002	9.30	9.33	9.25	9.33
2416	NYSE	NNY	Thu, Jan 10, 2002	9.34	9.34	9.34	9.34
2415	NYSE	NNY	Wed, Jan 9, 2002	9.27	9.35	9.27	9.33
2414	NYSE	NNY	Tue, Jan 8, 2002	9.20	9.23	9.18	9.23
2413	NYSE	NNY	Mon, Jan 7, 2002	9.30	9.30	9.27	9.27
2412	NYSE	NNY	Fri, Jan 4, 2002	9.22	9.33	9.22	9.30
2411	NYSE	NNY	Thu, Jan 3, 2002	9.30	9.35	9.30	9.32
2410	NYSE	NNY	Wed, Jan 2, 2002	9.34	9.35	9.30	9.30
2409	NYSE	NNY	Mon, Dec 31, 2001	9.27	9.34	9.20	9.27
2408	NYSE	NNY	Fri, Dec 28, 2001	9.28	9.28	9.13	9.20
2407	NYSE	NNY	Thu, Dec 27, 2001	9.15	9.30	9.15	9.20
2406	NYSE	NNY	Wed, Dec 26, 2001	9.08	9.20	9.08	9.13
2405	NYSE	NNY	Mon, Dec 24, 2001	9.11	9.12	9.02	9.12
2404	NYSE	NNY	Fri, Dec 21, 2001	9.05	9.10	9.05	9.09
2403	NYSE	NNY	Thu, Dec 20, 2001	9.12	9.12	9.00	9.00
2402	NYSE	NNY	Wed, Dec 19, 2001	9.13	9.13	9.11	9.12
2401	NYSE	NNY	Tue, Dec 18, 2001	9.25	9.25	9.13	9.13
2400	NYSE	NNY	Mon, Dec 17, 2001	9.30	9.36	9.28	9.28
2399	NYSE	NNY	Fri, Dec 14, 2001	9.45	9.45	9.26	9.26
2398	NYSE	NNY	Thu, Dec 13, 2001	9.40	9.43	9.31	9.40
2397	NYSE	NNY	Wed, Dec 12, 2001	9.40	9.46	9.36	9.44
2396	NYSE	NNY	Tue, Dec 11, 2001	9.52	9.52	9.40	9.40
2395	NYSE	NNY	Mon, Dec 10, 2001	9.50	9.52	9.40	9.52
2394	NYSE	NNY	Fri, Dec 7, 2001	9.45	9.53	9.40	9.45
2393	NYSE	NNY	Thu, Dec 6, 2001	9.58	9.58	9.45	9.45
2392	NYSE	NNY	Wed, Dec 5, 2001	9.61	9.68	9.55	9.55
2391	NYSE	NNY	Tue, Dec 4, 2001	9.68	9.70	9.58	9.70
2390	NYSE	NNY	Mon, Dec 3, 2001	9.52	9.65	9.52	9.65
2389	NYSE	NNY	Fri, Nov 30, 2001	9.65	9.66	9.55	9.55
2388	NYSE	NNY	Thu, Nov 29, 2001	9.63	9.68	9.57	9.61
2387	NYSE	NNY	Wed, Nov 28, 2001	9.58	9.63	9.58	9.63
2386	NYSE	NNY	Tue, Nov 27, 2001	9.65	9.70	9.58	9.58
2385	NYSE	NNY	Mon, Nov 26, 2001	9.71	9.71	9.60	9.60
2384	NYSE	NNY	Fri, Nov 23, 2001	9.62	9.70	9.62	9.62
2383	NYSE	NNY	Wed, Nov 21, 2001	9.60	9.68	9.53	9.68
2382	NYSE	NNY	Tue, Nov 20, 2001	9.55	9.62	9.55	9.55
2381	NYSE	NNY	Mon, Nov 19, 2001	9.63	9.65	9.61	9.61
2380	NYSE	NNY	Fri, Nov 16, 2001	9.61	9.63	9.59	9.59
2379	NYSE	NNY	Thu, Nov 15, 2001	9.65	9.65	9.61	9.61
2378	NYSE	NNY	Wed, Nov 14, 2001	9.55	9.62	9.55	9.61
2377	NYSE	NNY	Tue, Nov 13, 2001	9.65	9.65	9.51	9.57
2376	NYSE	NNY	Mon, Nov 12, 2001	9.52	9.65	9.52	9.65
2375	NYSE	NNY	Fri, Nov 9, 2001	9.57	9.62	9.57	9.62
2374	NYSE	NNY	Thu, Nov 8, 2001	9.51	9.61	9.51	9.51
2373	NYSE	NNY	Wed, Nov 7, 2001	9.65	9.65	9.46	9.54
2372	NYSE	NNY	Tue, Nov 6, 2001	9.46	9.62	9.43	9.55
2371	NYSE	NNY	Mon, Nov 5, 2001	9.45	9.46	9.45	9.46
2370	NYSE	NNY	Fri, Nov 2, 2001	9.55	9.55	9.45	9.45
2369	NYSE	NNY	Thu, Nov 1, 2001	9.50	9.55	9.47	9.55
2368	NYSE	NNY	Wed, Oct 31, 2001	9.55	9.55	9.46	9.46
2367	NYSE	NNY	Tue, Oct 30, 2001	9.58	9.61	9.48	9.55
2366	NYSE	NNY	Mon, Oct 29, 2001	9.62	9.62	9.52	9.52
2365	NYSE	NNY	Fri, Oct 26, 2001	9.60	9.60	9.52	9.59
2364	NYSE	NNY	Thu, Oct 25, 2001	9.65	9.65	9.55	9.58
2363	NYSE	NNY	Wed, Oct 24, 2001	9.63	9.70	9.56	9.60
2362	NYSE	NNY	Tue, Oct 23, 2001	9.60	9.62	9.53	9.60
2361	NYSE	NNY	Mon, Oct 22, 2001	9.53	9.59	9.52	9.59
2360	NYSE	NNY	Fri, Oct 19, 2001	9.51	9.55	9.49	9.55
2359	NYSE	NNY	Thu, Oct 18, 2001	9.70	9.70	9.49	9.51
2358	NYSE	NNY	Wed, Oct 17, 2001	9.58	9.70	9.58	9.65
2357	NYSE	NNY	Tue, Oct 16, 2001	9.59	9.69	9.59	9.61
2356	NYSE	NNY	Mon, Oct 15, 2001	9.59	9.67	9.59	9.60
2355	NYSE	NNY	Fri, Oct 12, 2001	9.50	9.59	9.42	9.59
2354	NYSE	NNY	Thu, Oct 11, 2001	9.60	9.60	9.48	9.55
2353	NYSE	NNY	Wed, Oct 10, 2001	9.72	9.73	9.50	9.60
2352	NYSE	NNY	Tue, Oct 9, 2001	9.65	9.69	9.60	9.69
2351	NYSE	NNY	Mon, Oct 8, 2001	9.60	9.66	9.54	9.60
2350	NYSE	NNY	Fri, Oct 5, 2001	9.61	9.63	9.58	9.63
2349	NYSE	NNY	Thu, Oct 4, 2001	9.57	9.62	9.57	9.62
2348	NYSE	NNY	Wed, Oct 3, 2001	9.53	9.61	9.49	9.55
2347	NYSE	NNY	Tue, Oct 2, 2001	9.49	9.53	9.45	9.53
2346	NYSE	NNY	Mon, Oct 1, 2001	9.51	9.51	9.41	9.47
2345	NYSE	NNY	Fri, Sep 28, 2001	9.52	9.52	9.40	9.49
2344	NYSE	NNY	Thu, Sep 27, 2001	9.31	9.49	9.31	9.49
2343	NYSE	NNY	Wed, Sep 26, 2001	9.52	9.52	9.30	9.39
2342	NYSE	NNY	Tue, Sep 25, 2001	9.40	9.52	9.40	9.52
2341	NYSE	NNY	Mon, Sep 24, 2001	9.58	9.58	9.40	9.40
2340	NYSE	NNY	Fri, Sep 21, 2001	9.45	9.56	9.40	9.54
2339	NYSE	NNY	Thu, Sep 20, 2001	9.55	9.64	9.51	9.55
2338	NYSE	NNY	Wed, Sep 19, 2001	9.70	9.70	9.50	9.56
2337	NYSE	NNY	Tue, Sep 18, 2001	9.86	9.95	9.77	9.77
2336	NYSE	NNY	Mon, Sep 17, 2001	10.00	10.00	9.70	9.90
2335	NYSE	NNY	Mon, Sep 10, 2001	9.80	9.80	9.80	9.80
2334	NYSE	NNY	Fri, Sep 7, 2001	9.76	9.82	9.75	9.75
2333	NYSE	NNY	Thu, Sep 6, 2001	9.75	9.75	9.71	9.75
2332	NYSE	NNY	Wed, Sep 5, 2001	9.75	9.76	9.72	9.72
2331	NYSE	NNY	Tue, Sep 4, 2001	9.79	9.79	9.68	9.70
2330	NYSE	NNY	Fri, Aug 31, 2001	9.80	9.82	9.71	9.72
2329	NYSE	NNY	Thu, Aug 30, 2001	9.74	9.81	9.74	9.80
2328	NYSE	NNY	Wed, Aug 29, 2001	9.70	9.73	9.65	9.70
2327	NYSE	NNY	Tue, Aug 28, 2001	9.60	9.69	9.60	9.69
2326	NYSE	NNY	Mon, Aug 27, 2001	9.65	9.68	9.60	9.60
2325	NYSE	NNY	Fri, Aug 24, 2001	9.67	9.70	9.59	9.64
2324	NYSE	NNY	Thu, Aug 23, 2001	9.60	9.69	9.60	9.69
2323	NYSE	NNY	Wed, Aug 22, 2001	9.60	9.66	9.58	9.58
2322	NYSE	NNY	Tue, Aug 21, 2001	9.68	9.68	9.57	9.60
2321	NYSE	NNY	Mon, Aug 20, 2001	9.68	9.71	9.62	9.71
2320	NYSE	NNY	Fri, Aug 17, 2001	9.63	9.68	9.63	9.68
2319	NYSE	NNY	Thu, Aug 16, 2001	9.64	9.65	9.56	9.63
2318	NYSE	NNY	Wed, Aug 15, 2001	9.65	9.65	9.57	9.57
2317	NYSE	NNY	Tue, Aug 14, 2001	9.60	9.61	9.60	9.61
2316	NYSE	NNY	Mon, Aug 13, 2001	9.62	9.63	9.57	9.60
2315	NYSE	NNY	Fri, Aug 10, 2001	9.58	9.63	9.58	9.63
2314	NYSE	NNY	Thu, Aug 9, 2001	9.51	9.58	9.50	9.51
2313	NYSE	NNY	Wed, Aug 8, 2001	9.48	9.51	9.48	9.51
2312	NYSE	NNY	Tue, Aug 7, 2001	9.43	9.50	9.40	9.47
2311	NYSE	NNY	Mon, Aug 6, 2001	9.41	9.48	9.39	9.43
2310	NYSE	NNY	Fri, Aug 3, 2001	9.36	9.47	9.36	9.47
2309	NYSE	NNY	Thu, Aug 2, 2001	9.41	9.42	9.40	9.42
2308	NYSE	NNY	Wed, Aug 1, 2001	9.42	9.42	9.35	9.38
2307	NYSE	NNY	Tue, Jul 31, 2001	9.48	9.48	9.36	9.41
2306	NYSE	NNY	Mon, Jul 30, 2001	9.46	9.49	9.43	9.48
2305	NYSE	NNY	Fri, Jul 27, 2001	9.38	9.46	9.36	9.46
2304	NYSE	NNY	Thu, Jul 26, 2001	9.41	9.48	9.36	9.38
2303	NYSE	NNY	Wed, Jul 25, 2001	9.35	9.41	9.35	9.41
2302	NYSE	NNY	Tue, Jul 24, 2001	9.35	9.36	9.29	9.35
2301	NYSE	NNY	Mon, Jul 23, 2001	9.32	9.34	9.24	9.31
2300	NYSE	NNY	Fri, Jul 20, 2001	9.27	9.29	9.24	9.29
2299	NYSE	NNY	Thu, Jul 19, 2001	9.27	9.27	9.20	9.20
2298	NYSE	NNY	Wed, Jul 18, 2001	9.41	9.41	9.20	9.27
2297	NYSE	NNY	Tue, Jul 17, 2001	9.51	9.51	9.35	9.40
2296	NYSE	NNY	Mon, Jul 16, 2001	9.60	9.60	9.50	9.50
2295	NYSE	NNY	Fri, Jul 13, 2001	9.53	9.65	9.53	9.60
2294	NYSE	NNY	Thu, Jul 12, 2001	9.61	9.63	9.53	9.53
2293	NYSE	NNY	Wed, Jul 11, 2001	9.53	9.61	9.53	9.61
2292	NYSE	NNY	Tue, Jul 10, 2001	9.53	9.54	9.52	9.54
2291	NYSE	NNY	Mon, Jul 9, 2001	9.50	9.60	9.48	9.60
2290	NYSE	NNY	Fri, Jul 6, 2001	9.40	9.50	9.40	9.50
2289	NYSE	NNY	Thu, Jul 5, 2001	9.38	9.40	9.38	9.38
2288	NYSE	NNY	Tue, Jul 3, 2001	9.37	9.40	9.31	9.38
2287	NYSE	NNY	Mon, Jul 2, 2001	9.34	9.36	9.28	9.30
2286	NYSE	NNY	Fri, Jun 29, 2001	9.30	9.34	9.30	9.34
2285	NYSE	NNY	Thu, Jun 28, 2001	9.24	9.33	9.24	9.25
2284	NYSE	NNY	Wed, Jun 27, 2001	9.16	9.24	9.16	9.24
2283	NYSE	NNY	Tue, Jun 26, 2001	9.15	9.18	9.15	9.18
2282	NYSE	NNY	Mon, Jun 25, 2001	9.14	9.15	9.14	9.15
2281	NYSE	NNY	Fri, Jun 22, 2001	9.15	9.17	9.15	9.15
2280	NYSE	NNY	Thu, Jun 21, 2001	9.12	9.15	9.12	9.13
2279	NYSE	NNY	Wed, Jun 20, 2001	9.13	9.13	9.12	9.12
2278	NYSE	NNY	Tue, Jun 19, 2001	9.19	9.19	9.12	9.13
2277	NYSE	NNY	Mon, Jun 18, 2001	9.15	9.18	9.12	9.13
2276	NYSE	NNY	Fri, Jun 15, 2001	9.15	9.15	9.13	9.13
2275	NYSE	NNY	Thu, Jun 14, 2001	9.10	9.15	9.10	9.15
2274	NYSE	NNY	Wed, Jun 13, 2001	9.12	9.15	9.10	9.15
2273	NYSE	NNY	Tue, Jun 12, 2001	9.15	9.22	9.15	9.17
2272	NYSE	NNY	Mon, Jun 11, 2001	9.15	9.19	9.14	9.19
2271	NYSE	NNY	Fri, Jun 8, 2001	9.12	9.14	9.12	9.14
2270	NYSE	NNY	Thu, Jun 7, 2001	9.18	9.18	9.14	9.17
2269	NYSE	NNY	Wed, Jun 6, 2001	9.13	9.18	9.13	9.18
2268	NYSE	NNY	Tue, Jun 5, 2001	9.12	9.20	9.12	9.15
2267	NYSE	NNY	Mon, Jun 4, 2001	9.15	9.16	9.15	9.16
2266	NYSE	NNY	Fri, Jun 1, 2001	9.12	9.14	9.08	9.12
2265	NYSE	NNY	Thu, May 31, 2001	9.11	9.12	9.07	9.12
2264	NYSE	NNY	Wed, May 30, 2001	9.04	9.11	9.04	9.10
2263	NYSE	NNY	Tue, May 29, 2001	9.11	9.11	9.04	9.04
2262	NYSE	NNY	Fri, May 25, 2001	9.06	9.11	9.06	9.11
2261	NYSE	NNY	Thu, May 24, 2001	9.07	9.09	9.06	9.09
2260	NYSE	NNY	Wed, May 23, 2001	9.14	9.14	9.07	9.07
2259	NYSE	NNY	Tue, May 22, 2001	9.12	9.13	9.12	9.12
2258	NYSE	NNY	Mon, May 21, 2001	9.11	9.11	9.09	9.09
2257	NYSE	NNY	Fri, May 18, 2001	9.07	9.13	9.07	9.10
2256	NYSE	NNY	Thu, May 17, 2001	9.16	9.16	9.09	9.13
2255	NYSE	NNY	Wed, May 16, 2001	9.13	9.15	9.10	9.12
2254	NYSE	NNY	Tue, May 15, 2001	9.12	9.20	9.12	9.20
2253	NYSE	NNY	Mon, May 14, 2001	9.16	9.18	9.13	9.13
2252	NYSE	NNY	Fri, May 11, 2001	9.16	9.17	9.10	9.17
2251	NYSE	NNY	Thu, May 10, 2001	9.21	9.24	9.21	9.24
2250	NYSE	NNY	Wed, May 9, 2001	9.18	9.20	9.18	9.20
2249	NYSE	NNY	Tue, May 8, 2001	9.13	9.18	9.12	9.18
2248	NYSE	NNY	Mon, May 7, 2001	9.12	9.17	9.11	9.13
2247	NYSE	NNY	Fri, May 4, 2001	9.14	9.15	9.10	9.11
2246	NYSE	NNY	Thu, May 3, 2001	9.17	9.22	9.16	9.22
2245	NYSE	NNY	Wed, May 2, 2001	9.17	9.17	9.17	9.17
2244	NYSE	NNY	Tue, May 1, 2001	9.15	9.17	9.10	9.17
2243	NYSE	NNY	Mon, Apr 30, 2001	9.10	9.15	9.09	9.10
2242	NYSE	NNY	Fri, Apr 27, 2001	9.10	9.15	9.07	9.10
2241	NYSE	NNY	Thu, Apr 26, 2001	9.12	9.16	9.12	9.13
2240	NYSE	NNY	Wed, Apr 25, 2001	9.11	9.12	9.08	9.11
2239	NYSE	NNY	Tue, Apr 24, 2001	9.08	9.12	9.08	9.12
2238	NYSE	NNY	Mon, Apr 23, 2001	9.07	9.12	9.03	9.09
2237	NYSE	NNY	Fri, Apr 20, 2001	9.08	9.12	9.06	9.12
2236	NYSE	NNY	Thu, Apr 19, 2001	9.10	9.10	9.04	9.09
2235	NYSE	NNY	Wed, Apr 18, 2001	9.14	9.14	9.06	9.10
2234	NYSE	NNY	Tue, Apr 17, 2001	9.10	9.16	9.07	9.14
2233	NYSE	NNY	Mon, Apr 16, 2001	9.06	9.16	9.06	9.10
2232	NYSE	NNY	Thu, Apr 12, 2001	9.04	9.13	9.02	9.10
2231	NYSE	NNY	Wed, Apr 11, 2001	9.12	9.14	9.01	9.05
2230	NYSE	NNY	Tue, Apr 10, 2001	9.05	9.13	9.05	9.10
2229	NYSE	NNY	Mon, Apr 9, 2001	9.05	9.05	9.05	9.05
2228	NYSE	NNY	Fri, Apr 6, 2001	9.07	9.15	9.03	9.12
2227	NYSE	NNY	Thu, Apr 5, 2001	9.18	9.19	9.04	9.07
2226	NYSE	NNY	Wed, Apr 4, 2001	9.07	9.17	9.04	9.10
2225	NYSE	NNY	Tue, Apr 3, 2001	9.24	9.25	9.06	9.06
2224	NYSE	NNY	Mon, Apr 2, 2001	9.14	9.20	9.13	9.17
2223	NYSE	NNY	Fri, Mar 30, 2001	9.25	9.32	9.10	9.14
2222	NYSE	NNY	Thu, Mar 29, 2001	9.20	9.35	9.12	9.17
2221	NYSE	NNY	Wed, Mar 28, 2001	9.20	9.20	8.97	9.10
2220	NYSE	NNY	Tue, Mar 27, 2001	9.32	9.35	8.96	9.12
2219	NYSE	NNY	Mon, Mar 26, 2001	9.41	9.43	9.28	9.28
2218	NYSE	NNY	Fri, Mar 23, 2001	9.45	9.49	9.41	9.41
2217	NYSE	NNY	Thu, Mar 22, 2001	9.43	9.47	9.43	9.45
2216	NYSE	NNY	Wed, Mar 21, 2001	9.46	9.50	9.43	9.50
2215	NYSE	NNY	Tue, Mar 20, 2001	9.50	9.50	9.50	9.50
2214	NYSE	NNY	Mon, Mar 19, 2001	9.50	9.50	9.44	9.50
2213	NYSE	NNY	Fri, Mar 16, 2001	9.51	9.51	9.45	9.51
2212	NYSE	NNY	Thu, Mar 15, 2001	9.47	9.50	9.47	9.50
2211	NYSE	NNY	Wed, Mar 14, 2001	9.51	9.52	9.50	9.52
2210	NYSE	NNY	Tue, Mar 13, 2001	9.48	9.51	9.45	9.51
2209	NYSE	NNY	Mon, Mar 12, 2001	9.44	9.50	9.43	9.43
2208	NYSE	NNY	Fri, Mar 9, 2001	9.44	9.50	9.44	9.44
2207	NYSE	NNY	Thu, Mar 8, 2001	9.45	9.49	9.43	9.48
2206	NYSE	NNY	Wed, Mar 7, 2001	9.42	9.50	9.42	9.49
2205	NYSE	NNY	Tue, Mar 6, 2001	9.40	9.45	9.40	9.45
2204	NYSE	NNY	Mon, Mar 5, 2001	9.45	9.47	9.40	9.47
2203	NYSE	NNY	Fri, Mar 2, 2001	9.50	9.51	9.41	9.50
2202	NYSE	NNY	Thu, Mar 1, 2001	9.50	9.50	9.37	9.40
2201	NYSE	NNY	Wed, Feb 28, 2001	9.48	9.50	9.48	9.50
2200	NYSE	NNY	Tue, Feb 27, 2001	9.40	9.48	9.30	9.48
2199	NYSE	NNY	Mon, Feb 26, 2001	9.43	9.45	9.40	9.40
2198	NYSE	NNY	Fri, Feb 23, 2001	9.30	9.47	9.30	9.40
2197	NYSE	NNY	Thu, Feb 22, 2001	9.35	9.45	9.35	9.35
2196	NYSE	NNY	Wed, Feb 21, 2001	9.40	9.45	9.40	9.45
2195	NYSE	NNY	Tue, Feb 20, 2001	9.40	9.43	9.40	9.40
2194	NYSE	NNY	Fri, Feb 16, 2001	9.46	9.50	9.40	9.50
2193	NYSE	NNY	Thu, Feb 15, 2001	9.46	9.46	9.37	9.37
2192	NYSE	NNY	Wed, Feb 14, 2001	9.45	9.49	9.40	9.40
2191	NYSE	NNY	Tue, Feb 13, 2001	9.46	9.46	9.37	9.46
2190	NYSE	NNY	Mon, Feb 12, 2001	9.47	9.47	9.47	9.47
2189	NYSE	NNY	Fri, Feb 9, 2001	9.50	9.50	9.34	9.45
2188	NYSE	NNY	Thu, Feb 8, 2001	9.46	9.47	9.39	9.47
2187	NYSE	NNY	Wed, Feb 7, 2001	9.41	9.47	9.41	9.47
2186	NYSE	NNY	Tue, Feb 6, 2001	9.45	9.45	9.38	9.40
2185	NYSE	NNY	Mon, Feb 5, 2001	9.38	9.44	9.37	9.44
2184	NYSE	NNY	Fri, Feb 2, 2001	9.40	9.49	9.40	9.45
2183	NYSE	NNY	Thu, Feb 1, 2001	9.36	9.40	9.27	9.37
2182	NYSE	NNY	Wed, Jan 31, 2001	9.19	9.36	9.14	9.36
2181	NYSE	NNY	Tue, Jan 30, 2001	9.30	9.30	9.08	9.15
2180	NYSE	NNY	Mon, Jan 29, 2001	9.37	9.37	9.25	9.36
2179	NYSE	NNY	Fri, Jan 26, 2001	9.38	9.38	9.25	9.38
2178	NYSE	NNY	Thu, Jan 25, 2001	9.25	9.38	9.25	9.38
2177	NYSE	NNY	Wed, Jan 24, 2001	9.38	9.38	9.31	9.31
2176	NYSE	NNY	Tue, Jan 23, 2001	9.31	9.38	9.31	9.31
2175	NYSE	NNY	Mon, Jan 22, 2001	9.38	9.44	9.31	9.31
2174	NYSE	NNY	Fri, Jan 19, 2001	9.38	9.38	9.38	9.38
2173	NYSE	NNY	Thu, Jan 18, 2001	9.38	9.38	9.31	9.38
2172	NYSE	NNY	Wed, Jan 17, 2001	9.31	9.38	9.31	9.38
2171	NYSE	NNY	Tue, Jan 16, 2001	9.44	9.44	9.25	9.38
2170	NYSE	NNY	Fri, Jan 12, 2001	9.38	9.44	9.31	9.38
2169	NYSE	NNY	Thu, Jan 11, 2001	9.44	9.44	9.31	9.38
2168	NYSE	NNY	Wed, Jan 10, 2001	9.31	9.38	9.25	9.38
2167	NYSE	NNY	Tue, Jan 9, 2001	9.19	9.31	9.13	9.31
2166	NYSE	NNY	Mon, Jan 8, 2001	9.13	9.19	9.13	9.13
2165	NYSE	NNY	Fri, Jan 5, 2001	9.00	9.06	9.00	9.06
2164	NYSE	NNY	Thu, Jan 4, 2001	8.94	9.00	8.88	8.94
2163	NYSE	NNY	Wed, Jan 3, 2001	8.75	8.88	8.69	8.81
2162	NYSE	NNY	Tue, Jan 2, 2001	8.69	8.75	8.63	8.75
2161	NYSE	NNY	Fri, Dec 29, 2000	8.56	8.63	8.50	8.56
2160	NYSE	NNY	Thu, Dec 28, 2000	8.69	8.69	8.56	8.56
2159	NYSE	NNY	Wed, Dec 27, 2000	8.69	8.69	8.56	8.56
2158	NYSE	NNY	Tue, Dec 26, 2000	8.63	8.69	8.56	8.69
2157	NYSE	NNY	Fri, Dec 22, 2000	8.63	8.63	8.56	8.63
2156	NYSE	NNY	Thu, Dec 21, 2000	8.63	8.63	8.56	8.63
2155	NYSE	NNY	Wed, Dec 20, 2000	8.50	8.63	8.50	8.56
2154	NYSE	NNY	Tue, Dec 19, 2000	8.50	8.50	8.44	8.44
2153	NYSE	NNY	Mon, Dec 18, 2000	8.44	8.50	8.31	8.50
2152	NYSE	NNY	Fri, Dec 15, 2000	8.44	8.50	8.38	8.44
2151	NYSE	NNY	Thu, Dec 14, 2000	8.44	8.44	8.38	8.38
2150	NYSE	NNY	Wed, Dec 13, 2000	8.44	8.44	8.38	8.44
2149	NYSE	NNY	Tue, Dec 12, 2000	8.31	8.38	8.31	8.38
2148	NYSE	NNY	Mon, Dec 11, 2000	8.38	8.38	8.31	8.38
2147	NYSE	NNY	Fri, Dec 8, 2000	8.31	8.44	8.31	8.31
2146	NYSE	NNY	Thu, Dec 7, 2000	8.31	8.38	8.31	8.31
2145	NYSE	NNY	Wed, Dec 6, 2000	8.38	8.44	8.31	8.38
2144	NYSE	NNY	Tue, Dec 5, 2000	8.44	8.50	8.38	8.50
2143	NYSE	NNY	Mon, Dec 4, 2000	8.38	8.44	8.31	8.44
2142	NYSE	NNY	Fri, Dec 1, 2000	8.25	8.38	8.25	8.31
2141	NYSE	NNY	Thu, Nov 30, 2000	8.31	8.44	8.25	8.31
2140	NYSE	NNY	Wed, Nov 29, 2000	8.38	8.44	8.25	8.38
2139	NYSE	NNY	Tue, Nov 28, 2000	8.38	8.44	8.31	8.31
2138	NYSE	NNY	Mon, Nov 27, 2000	8.31	8.38	8.31	8.38
2137	NYSE	NNY	Fri, Nov 24, 2000	8.38	8.38	8.38	8.38
2136	NYSE	NNY	Wed, Nov 22, 2000	8.38	8.38	8.25	8.38
2135	NYSE	NNY	Tue, Nov 21, 2000	8.44	8.44	8.38	8.38
2134	NYSE	NNY	Mon, Nov 20, 2000	8.38	8.38	8.31	8.38
2133	NYSE	NNY	Fri, Nov 17, 2000	8.50	8.50	8.38	8.44
2132	NYSE	NNY	Thu, Nov 16, 2000	8.56	8.56	8.50	8.56
2131	NYSE	NNY	Wed, Nov 15, 2000	8.56	8.63	8.56	8.63
2130	NYSE	NNY	Tue, Nov 14, 2000	8.56	8.63	8.50	8.63
2129	NYSE	NNY	Mon, Nov 13, 2000	8.38	8.63	8.38	8.63
2128	NYSE	NNY	Fri, Nov 10, 2000	8.44	8.50	8.38	8.44
2127	NYSE	NNY	Thu, Nov 9, 2000	8.50	8.56	8.44	8.50
2126	NYSE	NNY	Wed, Nov 8, 2000	8.44	8.50	8.44	8.44
2125	NYSE	NNY	Tue, Nov 7, 2000	8.50	8.56	8.38	8.50
2124	NYSE	NNY	Mon, Nov 6, 2000	8.63	8.63	8.50	8.50
2123	NYSE	NNY	Fri, Nov 3, 2000	8.63	8.69	8.56	8.69
2122	NYSE	NNY	Thu, Nov 2, 2000	8.75	8.75	8.63	8.69
2121	NYSE	NNY	Wed, Nov 1, 2000	8.44	8.69	8.44	8.69
2120	NYSE	NNY	Tue, Oct 31, 2000	8.56	8.63	8.31	8.31
2119	NYSE	NNY	Mon, Oct 30, 2000	8.50	8.63	8.44	8.50
2118	NYSE	NNY	Fri, Oct 27, 2000	8.50	8.50	8.50	8.50
2117	NYSE	NNY	Thu, Oct 26, 2000	8.25	8.50	8.25	8.50
2116	NYSE	NNY	Wed, Oct 25, 2000	8.31	8.38	8.25	8.31
2115	NYSE	NNY	Tue, Oct 24, 2000	8.38	8.38	8.25	8.31
2114	NYSE	NNY	Mon, Oct 23, 2000	8.31	8.38	8.25	8.38
2113	NYSE	NNY	Fri, Oct 20, 2000	8.44	8.44	8.31	8.31
2112	NYSE	NNY	Thu, Oct 19, 2000	8.44	8.50	8.44	8.44
2111	NYSE	NNY	Wed, Oct 18, 2000	8.44	8.56	8.38	8.56
2110	NYSE	NNY	Tue, Oct 17, 2000	8.56	8.56	8.50	8.56
2109	NYSE	NNY	Mon, Oct 16, 2000	8.56	8.69	8.50	8.56
2108	NYSE	NNY	Fri, Oct 13, 2000	8.44	8.63	8.38	8.56
2107	NYSE	NNY	Thu, Oct 12, 2000	8.44	8.50	8.38	8.38
2106	NYSE	NNY	Wed, Oct 11, 2000	8.50	8.56	8.38	8.44
2105	NYSE	NNY	Tue, Oct 10, 2000	8.56	8.63	8.50	8.56
2104	NYSE	NNY	Mon, Oct 9, 2000	8.69	8.69	8.63	8.63
2103	NYSE	NNY	Fri, Oct 6, 2000	8.75	8.75	8.75	8.75
2102	NYSE	NNY	Thu, Oct 5, 2000	8.88	8.88	8.75	8.75
2101	NYSE	NNY	Wed, Oct 4, 2000	8.75	8.81	8.75	8.81
2100	NYSE	NNY	Tue, Oct 3, 2000	8.81	8.88	8.75	8.75
2099	NYSE	NNY	Mon, Oct 2, 2000	8.81	8.81	8.69	8.75
2098	NYSE	NNY	Fri, Sep 29, 2000	8.88	8.88	8.75	8.75
2097	NYSE	NNY	Thu, Sep 28, 2000	8.81	8.88	8.75	8.81
2096	NYSE	NNY	Wed, Sep 27, 2000	8.81	8.81	8.75	8.81
2095	NYSE	NNY	Tue, Sep 26, 2000	8.75	8.81	8.75	8.81
2094	NYSE	NNY	Mon, Sep 25, 2000	8.75	8.81	8.75	8.81
2093	NYSE	NNY	Fri, Sep 22, 2000	8.75	8.81	8.75	8.75
2092	NYSE	NNY	Thu, Sep 21, 2000	8.81	8.81	8.75	8.75
2091	NYSE	NNY	Wed, Sep 20, 2000	8.81	8.81	8.81	8.81
2090	NYSE	NNY	Tue, Sep 19, 2000	8.75	8.75	8.75	8.75
2089	NYSE	NNY	Mon, Sep 18, 2000	8.81	8.81	8.75	8.75
2088	NYSE	NNY	Fri, Sep 15, 2000	8.75	8.88	8.75	8.88
2087	NYSE	NNY	Thu, Sep 14, 2000	8.88	8.88	8.81	8.81
2086	NYSE	NNY	Wed, Sep 13, 2000	8.88	8.94	8.75	8.94
2085	NYSE	NNY	Tue, Sep 12, 2000	8.88	9.00	8.88	8.94
2084	NYSE	NNY	Mon, Sep 11, 2000	9.00	9.00	8.88	8.88
2083	NYSE	NNY	Fri, Sep 8, 2000	8.94	9.00	8.94	9.00
2082	NYSE	NNY	Thu, Sep 7, 2000	9.00	9.00	8.94	9.00
2081	NYSE	NNY	Wed, Sep 6, 2000	8.94	9.00	8.88	8.94
2080	NYSE	NNY	Tue, Sep 5, 2000	9.00	9.00	8.94	9.00
2079	NYSE	NNY	Fri, Sep 1, 2000	8.94	9.00	8.94	8.94
2078	NYSE	NNY	Thu, Aug 31, 2000	8.94	8.94	8.88	8.88
2077	NYSE	NNY	Wed, Aug 30, 2000	9.00	9.00	8.88	8.88
2076	NYSE	NNY	Tue, Aug 29, 2000	9.00	9.00	8.94	9.00
2075	NYSE	NNY	Mon, Aug 28, 2000	9.00	9.00	9.00	9.00
2074	NYSE	NNY	Fri, Aug 25, 2000	8.94	9.06	8.88	9.00
2073	NYSE	NNY	Thu, Aug 24, 2000	8.94	9.00	8.88	9.00
2072	NYSE	NNY	Wed, Aug 23, 2000	8.88	8.94	8.88	8.94
2071	NYSE	NNY	Tue, Aug 22, 2000	8.94	8.94	8.81	8.81
2070	NYSE	NNY	Mon, Aug 21, 2000	8.81	8.88	8.81	8.88
2069	NYSE	NNY	Fri, Aug 18, 2000	8.81	8.81	8.75	8.75
2068	NYSE	NNY	Thu, Aug 17, 2000	8.81	8.81	8.81	8.81
2067	NYSE	NNY	Wed, Aug 16, 2000	8.88	8.94	8.88	8.88
2066	NYSE	NNY	Tue, Aug 15, 2000	8.75	8.88	8.75	8.88
2065	NYSE	NNY	Mon, Aug 14, 2000	8.81	8.88	8.75	8.75
2064	NYSE	NNY	Fri, Aug 11, 2000	8.81	8.88	8.75	8.88
2063	NYSE	NNY	Thu, Aug 10, 2000	8.88	8.88	8.88	8.88
2062	NYSE	NNY	Wed, Aug 9, 2000	8.81	8.88	8.75	8.75
2061	NYSE	NNY	Tue, Aug 8, 2000	8.75	8.88	8.75	8.88
2060	NYSE	NNY	Mon, Aug 7, 2000	8.88	8.88	8.75	8.75
2059	NYSE	NNY	Fri, Aug 4, 2000	8.69	8.81	8.69	8.81
2058	NYSE	NNY	Thu, Aug 3, 2000	8.63	8.75	8.63	8.75
2057	NYSE	NNY	Wed, Aug 2, 2000	8.69	8.69	8.63	8.63
2056	NYSE	NNY	Tue, Aug 1, 2000	8.63	8.69	8.56	8.69
2055	NYSE	NNY	Mon, Jul 31, 2000	8.69	8.69	8.56	8.69
2054	NYSE	NNY	Fri, Jul 28, 2000	8.69	8.69	8.63	8.63
2053	NYSE	NNY	Thu, Jul 27, 2000	8.75	8.75	8.63	8.69
2052	NYSE	NNY	Wed, Jul 26, 2000	8.69	8.75	8.69	8.69
2051	NYSE	NNY	Tue, Jul 25, 2000	8.63	8.69	8.56	8.69
2050	NYSE	NNY	Mon, Jul 24, 2000	8.56	8.69	8.56	8.69
2049	NYSE	NNY	Fri, Jul 21, 2000	8.56	8.69	8.56	8.69
2048	NYSE	NNY	Thu, Jul 20, 2000	8.56	8.69	8.56	8.56
2047	NYSE	NNY	Wed, Jul 19, 2000	8.56	8.63	8.56	8.63
2046	NYSE	NNY	Tue, Jul 18, 2000	8.69	8.69	8.56	8.63
2045	NYSE	NNY	Mon, Jul 17, 2000	8.69	8.69	8.63	8.69
2044	NYSE	NNY	Fri, Jul 14, 2000	8.63	8.69	8.63	8.69
2043	NYSE	NNY	Thu, Jul 13, 2000	8.69	8.69	8.56	8.63
2042	NYSE	NNY	Wed, Jul 12, 2000	8.75	8.81	8.69	8.69
2041	NYSE	NNY	Tue, Jul 11, 2000	8.69	8.88	8.69	8.81
2040	NYSE	NNY	Mon, Jul 10, 2000	8.56	8.81	8.56	8.69
2039	NYSE	NNY	Fri, Jul 7, 2000	8.63	8.63	8.56	8.56
2038	NYSE	NNY	Thu, Jul 6, 2000	8.56	8.69	8.56	8.56
2037	NYSE	NNY	Wed, Jul 5, 2000	8.63	8.63	8.50	8.56
2036	NYSE	NNY	Mon, Jul 3, 2000	8.56	8.63	8.50	8.50
2035	NYSE	NNY	Fri, Jun 30, 2000	8.63	8.63	8.56	8.56
2034	NYSE	NNY	Thu, Jun 29, 2000	8.50	8.63	8.50	8.63
2033	NYSE	NNY	Wed, Jun 28, 2000	8.56	8.56	8.50	8.56
2032	NYSE	NNY	Tue, Jun 27, 2000	8.56	8.56	8.50	8.56
2031	NYSE	NNY	Mon, Jun 26, 2000	8.50	8.56	8.50	8.56
2030	NYSE	NNY	Fri, Jun 23, 2000	8.56	8.56	8.50	8.56
2029	NYSE	NNY	Thu, Jun 22, 2000	8.50	8.56	8.50	8.56
2028	NYSE	NNY	Wed, Jun 21, 2000	8.56	8.56	8.50	8.56
2027	NYSE	NNY	Tue, Jun 20, 2000	8.56	8.56	8.50	8.50
2026	NYSE	NNY	Mon, Jun 19, 2000	8.50	8.63	8.50	8.56
2025	NYSE	NNY	Fri, Jun 16, 2000	8.63	8.63	8.50	8.50
2024	NYSE	NNY	Thu, Jun 15, 2000	8.56	8.63	8.56	8.63
2023	NYSE	NNY	Wed, Jun 14, 2000	8.63	8.63	8.50	8.56
2022	NYSE	NNY	Tue, Jun 13, 2000	8.56	8.69	8.56	8.63
2021	NYSE	NNY	Mon, Jun 12, 2000	8.63	8.69	8.63	8.69
2020	NYSE	NNY	Fri, Jun 9, 2000	8.56	8.69	8.56	8.69
2019	NYSE	NNY	Thu, Jun 8, 2000	8.63	8.63	8.56	8.56
2018	NYSE	NNY	Wed, Jun 7, 2000	8.50	8.56	8.50	8.56
2017	NYSE	NNY	Tue, Jun 6, 2000	8.50	8.56	8.50	8.56
2016	NYSE	NNY	Mon, Jun 5, 2000	8.50	8.50	8.44	8.50
2015	NYSE	NNY	Fri, Jun 2, 2000	8.44	8.50	8.38	8.38
2014	NYSE	NNY	Thu, Jun 1, 2000	8.38	8.44	8.31	8.44
2013	NYSE	NNY	Wed, May 31, 2000	8.19	8.31	8.19	8.31
2012	NYSE	NNY	Tue, May 30, 2000	8.19	8.25	8.19	8.19
2011	NYSE	NNY	Fri, May 26, 2000	8.31	8.31	8.19	8.19
2010	NYSE	NNY	Thu, May 25, 2000	8.19	8.25	8.19	8.25
2009	NYSE	NNY	Wed, May 24, 2000	8.25	8.31	8.19	8.25
2008	NYSE	NNY	Tue, May 23, 2000	8.25	8.25	8.19	8.25
2007	NYSE	NNY	Mon, May 22, 2000	8.25	8.31	8.25	8.25
2006	NYSE	NNY	Fri, May 19, 2000	8.25	8.31	8.25	8.31
2005	NYSE	NNY	Thu, May 18, 2000	8.25	8.31	8.13	8.25
2004	NYSE	NNY	Wed, May 17, 2000	8.19	8.19	8.19	8.19
2003	NYSE	NNY	Tue, May 16, 2000	8.13	8.25	8.13	8.19
2002	NYSE	NNY	Mon, May 15, 2000	8.25	8.31	8.13	8.19
2001	NYSE	NNY	Fri, May 12, 2000	8.19	8.31	8.19	8.25
2000	NYSE	NNY	Thu, May 11, 2000	8.13	8.19	8.06	8.19
1999	NYSE	NNY	Wed, May 10, 2000	8.31	8.31	8.19	8.25
1998	NYSE	NNY	Tue, May 9, 2000	8.25	8.31	8.25	8.25
1997	NYSE	NNY	Mon, May 8, 2000	8.25	8.31	8.19	8.31
1996	NYSE	NNY	Fri, May 5, 2000	8.19	8.25	8.13	8.25
1995	NYSE	NNY	Thu, May 4, 2000	8.25	8.31	8.25	8.31
1994	NYSE	NNY	Wed, May 3, 2000	8.38	8.38	8.25	8.25
1993	NYSE	NNY	Tue, May 2, 2000	8.38	8.44	8.31	8.44
1992	NYSE	NNY	Mon, May 1, 2000	8.38	8.38	8.31	8.31
1991	NYSE	NNY	Fri, Apr 28, 2000	8.31	8.31	8.25	8.31
1990	NYSE	NNY	Thu, Apr 27, 2000	8.25	8.31	8.19	8.31
1989	NYSE	NNY	Wed, Apr 26, 2000	8.31	8.31	8.19	8.19
1988	NYSE	NNY	Tue, Apr 25, 2000	8.31	8.31	8.25	8.25
1987	NYSE	NNY	Mon, Apr 24, 2000	8.31	8.31	8.25	8.31
1986	NYSE	NNY	Wed, Apr 19, 2000	8.31	8.31	8.19	8.19
1985	NYSE	NNY	Tue, Apr 18, 2000	8.31	8.31	8.19	8.31
1984	NYSE	NNY	Mon, Apr 17, 2000	8.31	8.31	8.19	8.31
1983	NYSE	NNY	Fri, Apr 14, 2000	8.25	8.38	8.19	8.31
1982	NYSE	NNY	Thu, Apr 13, 2000	8.25	8.38	8.19	8.25
1981	NYSE	NNY	Wed, Apr 12, 2000	8.38	8.38	8.25	8.25
1980	NYSE	NNY	Tue, Apr 11, 2000	8.31	8.44	8.31	8.38
1979	NYSE	NNY	Mon, Apr 10, 2000	8.38	8.38	8.31	8.31
1978	NYSE	NNY	Fri, Apr 7, 2000	8.31	8.44	8.31	8.38
1977	NYSE	NNY	Thu, Apr 6, 2000	8.38	8.44	8.31	8.31
1976	NYSE	NNY	Wed, Apr 5, 2000	8.50	8.50	8.31	8.31
1975	NYSE	NNY	Tue, Apr 4, 2000	8.38	8.44	8.31	8.44
1974	NYSE	NNY	Mon, Apr 3, 2000	8.31	8.38	8.25	8.25
1973	NYSE	NNY	Fri, Mar 31, 2000	8.25	8.31	8.19	8.25
1972	NYSE	NNY	Thu, Mar 30, 2000	8.19	8.31	8.19	8.31
1971	NYSE	NNY	Wed, Mar 29, 2000	8.13	8.19	8.06	8.19
1970	NYSE	NNY	Tue, Mar 28, 2000	8.06	8.19	8.06	8.19
1969	NYSE	NNY	Mon, Mar 27, 2000	8.13	8.19	8.06	8.06
1968	NYSE	NNY	Fri, Mar 24, 2000	8.25	8.25	8.13	8.19
1967	NYSE	NNY	Thu, Mar 23, 2000	8.19	8.25	8.19	8.25
1966	NYSE	NNY	Wed, Mar 22, 2000	8.13	8.25	8.13	8.25
1965	NYSE	NNY	Tue, Mar 21, 2000	8.13	8.25	8.13	8.25
1964	NYSE	NNY	Mon, Mar 20, 2000	8.13	8.13	8.13	8.13
1963	NYSE	NNY	Fri, Mar 17, 2000	8.19	8.19	8.13	8.13
1962	NYSE	NNY	Thu, Mar 16, 2000	8.13	8.19	8.13	8.19
1961	NYSE	NNY	Wed, Mar 15, 2000	8.00	8.13	8.00	8.06
1960	NYSE	NNY	Tue, Mar 14, 2000	8.06	8.13	8.00	8.00
1959	NYSE	NNY	Mon, Mar 13, 2000	8.06	8.19	8.00	8.13
1958	NYSE	NNY	Fri, Mar 10, 2000	8.13	8.19	8.13	8.13
1957	NYSE	NNY	Thu, Mar 9, 2000	8.13	8.19	8.13	8.13
1956	NYSE	NNY	Wed, Mar 8, 2000	8.25	8.25	8.13	8.19
1955	NYSE	NNY	Tue, Mar 7, 2000	8.19	8.25	8.06	8.25
1954	NYSE	NNY	Mon, Mar 6, 2000	8.06	8.19	8.06	8.13
1953	NYSE	NNY	Fri, Mar 3, 2000	8.06	8.13	8.06	8.13
1952	NYSE	NNY	Thu, Mar 2, 2000	8.13	8.19	8.06	8.06
1951	NYSE	NNY	Wed, Mar 1, 2000	8.06	8.13	8.06	8.06
1950	NYSE	NNY	Tue, Feb 29, 2000	8.06	8.13	8.06	8.13
1949	NYSE	NNY	Mon, Feb 28, 2000	8.06	8.13	8.00	8.13
1948	NYSE	NNY	Fri, Feb 25, 2000	8.06	8.06	7.88	8.06
1947	NYSE	NNY	Thu, Feb 24, 2000	8.00	8.06	7.94	8.00
1946	NYSE	NNY	Wed, Feb 23, 2000	7.88	8.00	7.88	8.00
1945	NYSE	NNY	Tue, Feb 22, 2000	7.88	7.94	7.88	7.94
1944	NYSE	NNY	Fri, Feb 18, 2000	7.94	7.94	7.88	7.88
1943	NYSE	NNY	Thu, Feb 17, 2000	7.88	7.94	7.88	7.94
1942	NYSE	NNY	Wed, Feb 16, 2000	7.94	7.94	7.81	7.88
1941	NYSE	NNY	Tue, Feb 15, 2000	7.88	7.94	7.88	7.94
1940	NYSE	NNY	Mon, Feb 14, 2000	7.94	7.94	7.88	7.94
1939	NYSE	NNY	Fri, Feb 11, 2000	7.94	7.94	7.88	7.94
1938	NYSE	NNY	Thu, Feb 10, 2000	8.00	8.06	8.00	8.06
1937	NYSE	NNY	Wed, Feb 9, 2000	8.13	8.13	8.00	8.06
1936	NYSE	NNY	Tue, Feb 8, 2000	8.06	8.19	8.06	8.13
1935	NYSE	NNY	Mon, Feb 7, 2000	8.13	8.13	8.06	8.06
1934	NYSE	NNY	Fri, Feb 4, 2000	8.19	8.19	8.06	8.06
1933	NYSE	NNY	Thu, Feb 3, 2000	8.06	8.19	8.06	8.19
1932	NYSE	NNY	Wed, Feb 2, 2000	8.00	8.00	7.94	8.00
1931	NYSE	NNY	Tue, Feb 1, 2000	7.94	8.00	7.94	8.00
1930	NYSE	NNY	Mon, Jan 31, 2000	7.94	8.00	7.88	8.00
1929	NYSE	NNY	Fri, Jan 28, 2000	7.94	7.94	7.88	7.94
1928	NYSE	NNY	Thu, Jan 27, 2000	7.88	7.88	7.88	7.88
1927	NYSE	NNY	Wed, Jan 26, 2000	7.81	7.88	7.75	7.88
1926	NYSE	NNY	Tue, Jan 25, 2000	7.81	7.81	7.75	7.75
1925	NYSE	NNY	Mon, Jan 24, 2000	7.75	7.81	7.69	7.81
1924	NYSE	NNY	Fri, Jan 21, 2000	7.75	7.75	7.69	7.69
1923	NYSE	NNY	Thu, Jan 20, 2000	7.69	7.75	7.69	7.75
1922	NYSE	NNY	Wed, Jan 19, 2000	7.69	7.81	7.63	7.81
1921	NYSE	NNY	Tue, Jan 18, 2000	7.75	7.81	7.69	7.69
1920	NYSE	NNY	Fri, Jan 14, 2000	7.75	7.88	7.75	7.81
1919	NYSE	NNY	Thu, Jan 13, 2000	7.94	7.94	7.75	7.75
1918	NYSE	NNY	Wed, Jan 12, 2000	7.75	7.88	7.75	7.88
1917	NYSE	NNY	Tue, Jan 11, 2000	7.81	7.88	7.75	7.88
1916	NYSE	NNY	Mon, Jan 10, 2000	7.88	7.94	7.88	7.94
1915	NYSE	NNY	Fri, Jan 7, 2000	7.75	7.94	7.75	7.88
1914	NYSE	NNY	Thu, Jan 6, 2000	7.81	7.88	7.75	7.88
1913	NYSE	NNY	Wed, Jan 5, 2000	7.75	7.88	7.75	7.81
1912	NYSE	NNY	Tue, Jan 4, 2000	7.94	7.94	7.75	7.75
1911	NYSE	NNY	Mon, Jan 3, 2000	7.81	8.06	7.81	7.94
1910	NYSE	NNY	Fri, Dec 31, 1999	7.88	7.88	7.81	7.81
1909	NYSE	NNY	Thu, Dec 30, 1999	7.81	8.00	7.75	8.00
1908	NYSE	NNY	Wed, Dec 29, 1999	7.75	7.88	7.75	7.81
1907	NYSE	NNY	Tue, Dec 28, 1999	7.88	7.94	7.75	7.75
1906	NYSE	NNY	Mon, Dec 27, 1999	7.94	7.94	7.75	7.88
1905	NYSE	NNY	Thu, Dec 23, 1999	7.94	8.13	7.75	7.88
1904	NYSE	NNY	Wed, Dec 22, 1999	7.88	8.00	7.88	8.00
1903	NYSE	NNY	Tue, Dec 21, 1999	7.81	8.00	7.75	7.81
1902	NYSE	NNY	Mon, Dec 20, 1999	7.69	7.94	7.56	7.88
1901	NYSE	NNY	Fri, Dec 17, 1999	7.56	7.75	7.50	7.75
1900	NYSE	NNY	Thu, Dec 16, 1999	7.63	7.81	7.63	7.81
1899	NYSE	NNY	Wed, Dec 15, 1999	7.75	7.81	7.63	7.75
1898	NYSE	NNY	Tue, Dec 14, 1999	7.81	7.88	7.75	7.75
1897	NYSE	NNY	Mon, Dec 13, 1999	7.81	8.00	7.81	7.94
1896	NYSE	NNY	Fri, Dec 10, 1999	7.88	7.94	7.88	7.94
1895	NYSE	NNY	Thu, Dec 9, 1999	7.75	7.88	7.75	7.81
1894	NYSE	NNY	Wed, Dec 8, 1999	7.94	8.00	7.69	7.69
1893	NYSE	NNY	Tue, Dec 7, 1999	8.00	8.13	7.94	7.94
1892	NYSE	NNY	Mon, Dec 6, 1999	8.25	8.25	8.00	8.13
1891	NYSE	NNY	Fri, Dec 3, 1999	8.25	8.31	8.19	8.25
1890	NYSE	NNY	Thu, Dec 2, 1999	8.19	8.31	8.13	8.25
1889	NYSE	NNY	Wed, Dec 1, 1999	8.19	8.25	8.13	8.13
1888	NYSE	NNY	Tue, Nov 30, 1999	8.25	8.25	8.19	8.19
1887	NYSE	NNY	Mon, Nov 29, 1999	8.25	8.31	8.19	8.19
1886	NYSE	NNY	Fri, Nov 26, 1999	8.38	8.38	8.25	8.31
1885	NYSE	NNY	Wed, Nov 24, 1999	8.13	8.38	8.06	8.38
1884	NYSE	NNY	Tue, Nov 23, 1999	8.13	8.19	8.06	8.13
1883	NYSE	NNY	Mon, Nov 22, 1999	8.19	8.19	8.13	8.13
1882	NYSE	NNY	Fri, Nov 19, 1999	8.19	8.25	8.06	8.06
1881	NYSE	NNY	Thu, Nov 18, 1999	8.13	8.25	8.06	8.19
1880	NYSE	NNY	Wed, Nov 17, 1999	8.38	8.38	8.13	8.19
1879	NYSE	NNY	Tue, Nov 16, 1999	8.31	8.38	8.25	8.38
1878	NYSE	NNY	Mon, Nov 15, 1999	8.19	8.31	8.19	8.31
1877	NYSE	NNY	Fri, Nov 12, 1999	8.25	8.25	8.19	8.25
1876	NYSE	NNY	Thu, Nov 11, 1999	8.31	8.31	8.25	8.31
1875	NYSE	NNY	Wed, Nov 10, 1999	8.56	8.56	8.38	8.38
1874	NYSE	NNY	Tue, Nov 9, 1999	8.56	8.56	8.50	8.56
1873	NYSE	NNY	Mon, Nov 8, 1999	8.50	8.63	8.50	8.56
1872	NYSE	NNY	Fri, Nov 5, 1999	8.56	8.56	8.44	8.56
1871	NYSE	NNY	Thu, Nov 4, 1999	8.56	8.56	8.50	8.56
1870	NYSE	NNY	Wed, Nov 3, 1999	8.56	8.63	8.50	8.50
1869	NYSE	NNY	Tue, Nov 2, 1999	8.50	8.56	8.38	8.50
1868	NYSE	NNY	Mon, Nov 1, 1999	8.38	8.50	8.38	8.50
1867	NYSE	NNY	Fri, Oct 29, 1999	8.31	8.44	8.25	8.44
1866	NYSE	NNY	Thu, Oct 28, 1999	8.19	8.31	8.19	8.31
1865	NYSE	NNY	Wed, Oct 27, 1999	8.25	8.25	8.06	8.13
1864	NYSE	NNY	Tue, Oct 26, 1999	8.13	8.25	8.13	8.13
1863	NYSE	NNY	Mon, Oct 25, 1999	8.13	8.19	8.13	8.13
1862	NYSE	NNY	Fri, Oct 22, 1999	8.13	8.25	8.06	8.13
1861	NYSE	NNY	Thu, Oct 21, 1999	8.06	8.19	8.06	8.13
1860	NYSE	NNY	Wed, Oct 20, 1999	8.19	8.25	8.06	8.06
1859	NYSE	NNY	Tue, Oct 19, 1999	8.19	8.31	8.13	8.19
1858	NYSE	NNY	Mon, Oct 18, 1999	8.19	8.31	8.19	8.31
1857	NYSE	NNY	Fri, Oct 15, 1999	8.13	8.13	8.06	8.13
1856	NYSE	NNY	Thu, Oct 14, 1999	8.25	8.38	8.13	8.19
1855	NYSE	NNY	Wed, Oct 13, 1999	8.31	8.44	8.19	8.31
1854	NYSE	NNY	Tue, Oct 12, 1999	8.50	8.50	8.38	8.50
1853	NYSE	NNY	Mon, Oct 11, 1999	8.44	8.50	8.44	8.44
1852	NYSE	NNY	Fri, Oct 8, 1999	8.44	8.56	8.38	8.38
1851	NYSE	NNY	Thu, Oct 7, 1999	8.56	8.56	8.44	8.56
1850	NYSE	NNY	Wed, Oct 6, 1999	8.56	8.56	8.44	8.56
1849	NYSE	NNY	Tue, Oct 5, 1999	8.69	8.69	8.56	8.56
1848	NYSE	NNY	Mon, Oct 4, 1999	8.63	8.69	8.56	8.63
1847	NYSE	NNY	Fri, Oct 1, 1999	8.75	8.75	8.56	8.63
1846	NYSE	NNY	Thu, Sep 30, 1999	8.69	8.81	8.63	8.75
1845	NYSE	NNY	Wed, Sep 29, 1999	8.63	8.69	8.63	8.63
1844	NYSE	NNY	Tue, Sep 28, 1999	8.50	8.69	8.50	8.63
1843	NYSE	NNY	Mon, Sep 27, 1999	8.50	8.56	8.44	8.50
1842	NYSE	NNY	Fri, Sep 24, 1999	8.44	8.50	8.44	8.44
1841	NYSE	NNY	Thu, Sep 23, 1999	8.69	8.69	8.44	8.44
1840	NYSE	NNY	Wed, Sep 22, 1999	8.63	8.75	8.63	8.69
1839	NYSE	NNY	Tue, Sep 21, 1999	8.75	8.81	8.69	8.75
1838	NYSE	NNY	Mon, Sep 20, 1999	8.75	8.88	8.75	8.75
1837	NYSE	NNY	Fri, Sep 17, 1999	8.94	8.94	8.75	8.75
1836	NYSE	NNY	Thu, Sep 16, 1999	8.94	8.94	8.81	8.94
1835	NYSE	NNY	Wed, Sep 15, 1999	8.88	8.94	8.81	8.94
1834	NYSE	NNY	Tue, Sep 14, 1999	8.88	8.88	8.81	8.88
1833	NYSE	NNY	Mon, Sep 13, 1999	8.88	8.88	8.81	8.88
1832	NYSE	NNY	Fri, Sep 10, 1999	8.88	9.06	8.88	9.06
1831	NYSE	NNY	Thu, Sep 9, 1999	8.88	9.00	8.88	8.88
1830	NYSE	NNY	Wed, Sep 8, 1999	9.00	9.00	8.94	9.00
1829	NYSE	NNY	Tue, Sep 7, 1999	9.00	9.06	9.00	9.06
1828	NYSE	NNY	Fri, Sep 3, 1999	9.06	9.13	9.00	9.13
1827	NYSE	NNY	Thu, Sep 2, 1999	9.13	9.13	9.00	9.06
1826	NYSE	NNY	Wed, Sep 1, 1999	9.06	9.13	9.06	9.06
1825	NYSE	NNY	Tue, Aug 31, 1999	9.06	9.13	9.06	9.13
1824	NYSE	NNY	Mon, Aug 30, 1999	9.06	9.13	9.06	9.06
1823	NYSE	NNY	Fri, Aug 27, 1999	9.13	9.13	9.06	9.13
1822	NYSE	NNY	Thu, Aug 26, 1999	9.06	9.13	9.06	9.13
1821	NYSE	NNY	Wed, Aug 25, 1999	9.06	9.13	9.06	9.06
1820	NYSE	NNY	Tue, Aug 24, 1999	9.00	9.13	9.00	9.13
1819	NYSE	NNY	Mon, Aug 23, 1999	9.00	9.13	9.00	9.06
1818	NYSE	NNY	Fri, Aug 20, 1999	9.00	9.06	9.00	9.06
1817	NYSE	NNY	Thu, Aug 19, 1999	9.13	9.13	9.06	9.13
1816	NYSE	NNY	Wed, Aug 18, 1999	9.13	9.13	9.13	9.13
1815	NYSE	NNY	Tue, Aug 17, 1999	9.13	9.19	9.06	9.19
1814	NYSE	NNY	Mon, Aug 16, 1999	9.13	9.13	9.06	9.13
1813	NYSE	NNY	Fri, Aug 13, 1999	9.13	9.19	9.06	9.19
1812	NYSE	NNY	Thu, Aug 12, 1999	9.06	9.19	9.06	9.13
1811	NYSE	NNY	Wed, Aug 11, 1999	9.00	9.19	9.00	9.13
1810	NYSE	NNY	Tue, Aug 10, 1999	9.00	9.13	9.00	9.13
1809	NYSE	NNY	Mon, Aug 9, 1999	9.13	9.13	9.00	9.06
1808	NYSE	NNY	Fri, Aug 6, 1999	9.25	9.25	9.13	9.13
1807	NYSE	NNY	Thu, Aug 5, 1999	9.25	9.25	9.19	9.19
1806	NYSE	NNY	Wed, Aug 4, 1999	9.19	9.38	9.19	9.31
1805	NYSE	NNY	Tue, Aug 3, 1999	9.25	9.25	9.19	9.25
1804	NYSE	NNY	Mon, Aug 2, 1999	9.25	9.25	9.19	9.19
1803	NYSE	NNY	Fri, Jul 30, 1999	9.38	9.38	9.25	9.38
1802	NYSE	NNY	Thu, Jul 29, 1999	9.19	9.38	9.19	9.38
1801	NYSE	NNY	Wed, Jul 28, 1999	9.25	9.31	9.19	9.31
1800	NYSE	NNY	Tue, Jul 27, 1999	9.25	9.25	9.19	9.19
1799	NYSE	NNY	Mon, Jul 26, 1999	9.25	9.31	9.25	9.25
1798	NYSE	NNY	Fri, Jul 23, 1999	9.19	9.19	9.13	9.19
1797	NYSE	NNY	Thu, Jul 22, 1999	9.25	9.25	9.19	9.25
1796	NYSE	NNY	Wed, Jul 21, 1999	9.25	9.25	9.19	9.19
1795	NYSE	NNY	Tue, Jul 20, 1999	9.25	9.31	9.25	9.25
1794	NYSE	NNY	Mon, Jul 19, 1999	9.31	9.31	9.25	9.31
1793	NYSE	NNY	Fri, Jul 16, 1999	9.31	9.38	9.25	9.38
1792	NYSE	NNY	Thu, Jul 15, 1999	9.31	9.38	9.25	9.31
1791	NYSE	NNY	Wed, Jul 14, 1999	9.19	9.31	9.19	9.25
1790	NYSE	NNY	Tue, Jul 13, 1999	9.19	9.25	9.19	9.25
1789	NYSE	NNY	Mon, Jul 12, 1999	9.19	9.25	9.13	9.19
1788	NYSE	NNY	Fri, Jul 9, 1999	9.13	9.19	9.13	9.19
1787	NYSE	NNY	Thu, Jul 8, 1999	9.19	9.25	9.13	9.13
1786	NYSE	NNY	Wed, Jul 7, 1999	9.13	9.25	9.13	9.25
1785	NYSE	NNY	Tue, Jul 6, 1999	9.25	9.25	9.13	9.13
1784	NYSE	NNY	Fri, Jul 2, 1999	9.13	9.19	9.13	9.19
1783	NYSE	NNY	Thu, Jul 1, 1999	9.13	9.19	9.13	9.19
1782	NYSE	NNY	Wed, Jun 30, 1999	9.19	9.19	9.06	9.19
1781	NYSE	NNY	Tue, Jun 29, 1999	9.06	9.19	9.06	9.13
1780	NYSE	NNY	Mon, Jun 28, 1999	9.25	9.25	9.06	9.06
1779	NYSE	NNY	Fri, Jun 25, 1999	9.25	9.31	9.19	9.31
1778	NYSE	NNY	Thu, Jun 24, 1999	9.25	9.31	9.25	9.31
1777	NYSE	NNY	Wed, Jun 23, 1999	9.25	9.25	9.13	9.13
1776	NYSE	NNY	Tue, Jun 22, 1999	9.19	9.25	9.13	9.25
1775	NYSE	NNY	Fri, Jun 18, 1999	9.31	9.31	9.25	9.31
1774	NYSE	NNY	Thu, Jun 17, 1999	9.19	9.31	9.19	9.31
1773	NYSE	NNY	Wed, Jun 16, 1999	9.25	9.31	9.19	9.19
1772	NYSE	NNY	Tue, Jun 15, 1999	9.19	9.31	9.19	9.25
1771	NYSE	NNY	Mon, Jun 14, 1999	9.25	9.25	9.19	9.19
1770	NYSE	NNY	Fri, Jun 11, 1999	9.25	9.25	9.19	9.25
1769	NYSE	NNY	Thu, Jun 10, 1999	9.50	9.50	9.25	9.25
1768	NYSE	NNY	Wed, Jun 9, 1999	9.50	9.50	9.44	9.50
1767	NYSE	NNY	Tue, Jun 8, 1999	9.50	9.63	9.44	9.44
1766	NYSE	NNY	Mon, Jun 7, 1999	9.50	9.63	9.50	9.50
1765	NYSE	NNY	Fri, Jun 4, 1999	9.50	9.63	9.50	9.50
1764	NYSE	NNY	Thu, Jun 3, 1999	9.44	9.56	9.44	9.56
1763	NYSE	NNY	Wed, Jun 2, 1999	9.31	9.50	9.31	9.50
1762	NYSE	NNY	Tue, Jun 1, 1999	9.31	9.38	9.25	9.25
1761	NYSE	NNY	Fri, May 28, 1999	9.31	9.38	9.25	9.25
1760	NYSE	NNY	Thu, May 27, 1999	9.31	9.38	9.25	9.25
1759	NYSE	NNY	Wed, May 26, 1999	9.31	9.38	9.25	9.25
1758	NYSE	NNY	Tue, May 25, 1999	9.25	9.38	9.25	9.25
1757	NYSE	NNY	Mon, May 24, 1999	9.31	9.31	9.00	9.31
1756	NYSE	NNY	Fri, May 21, 1999	9.31	9.38	9.31	9.38
1755	NYSE	NNY	Thu, May 20, 1999	9.38	9.38	9.31	9.31
1754	NYSE	NNY	Wed, May 19, 1999	9.38	9.44	9.38	9.38
1753	NYSE	NNY	Tue, May 18, 1999	9.31	9.38	9.25	9.25
1752	NYSE	NNY	Mon, May 17, 1999	9.25	9.31	9.19	9.25
1751	NYSE	NNY	Fri, May 14, 1999	9.38	9.38	9.13	9.31
1750	NYSE	NNY	Thu, May 13, 1999	9.31	9.38	9.31	9.31
1749	NYSE	NNY	Wed, May 12, 1999	9.31	9.44	9.31	9.38
1748	NYSE	NNY	Tue, May 11, 1999	9.38	9.44	9.38	9.38
1747	NYSE	NNY	Mon, May 10, 1999	9.44	9.50	9.44	9.50
1746	NYSE	NNY	Fri, May 7, 1999	9.44	9.44	9.38	9.44
1745	NYSE	NNY	Thu, May 6, 1999	9.44	9.50	9.38	9.38
1744	NYSE	NNY	Wed, May 5, 1999	9.38	9.44	9.38	9.44
1743	NYSE	NNY	Tue, May 4, 1999	9.44	9.44	9.38	9.44
1742	NYSE	NNY	Mon, May 3, 1999	9.44	9.50	9.38	9.44
1741	NYSE	NNY	Fri, Apr 30, 1999	9.50	9.50	9.44	9.44
1740	NYSE	NNY	Thu, Apr 29, 1999	9.50	9.50	9.31	9.50
1739	NYSE	NNY	Wed, Apr 28, 1999	9.50	9.50	9.44	9.50
1738	NYSE	NNY	Tue, Apr 27, 1999	9.44	9.44	9.44	9.44
1737	NYSE	NNY	Mon, Apr 26, 1999	9.38	9.50	9.38	9.44
1736	NYSE	NNY	Fri, Apr 23, 1999	9.44	9.44	9.38	9.38
1735	NYSE	NNY	Thu, Apr 22, 1999	9.44	9.50	9.38	9.44
1734	NYSE	NNY	Wed, Apr 21, 1999	9.44	9.56	9.44	9.44
1733	NYSE	NNY	Tue, Apr 20, 1999	9.50	9.50	9.38	9.38
1732	NYSE	NNY	Mon, Apr 19, 1999	9.56	9.56	9.31	9.50
1731	NYSE	NNY	Fri, Apr 16, 1999	9.56	9.56	9.50	9.50
1730	NYSE	NNY	Thu, Apr 15, 1999	9.63	9.63	9.56	9.63
1729	NYSE	NNY	Wed, Apr 14, 1999	9.63	9.63	9.56	9.56
1728	NYSE	NNY	Tue, Apr 13, 1999	9.50	9.63	9.50	9.56
1727	NYSE	NNY	Mon, Apr 12, 1999	9.63	9.69	9.56	9.56
1726	NYSE	NNY	Fri, Apr 9, 1999	9.69	9.75	9.50	9.63
1725	NYSE	NNY	Thu, Apr 8, 1999	9.81	9.81	9.69	9.69
1724	NYSE	NNY	Wed, Apr 7, 1999	9.94	10.06	9.88	9.88
1723	NYSE	NNY	Tue, Apr 6, 1999	10.00	10.06	10.00	10.00
1722	NYSE	NNY	Mon, Apr 5, 1999	10.06	10.06	10.00	10.00
1721	NYSE	NNY	Thu, Apr 1, 1999	10.06	10.06	10.06	10.06
1720	NYSE	NNY	Wed, Mar 31, 1999	10.13	10.13	10.00	10.06
1719	NYSE	NNY	Tue, Mar 30, 1999	10.06	10.13	10.06	10.13
1718	NYSE	NNY	Mon, Mar 29, 1999	10.19	10.19	10.06	10.06
1717	NYSE	NNY	Fri, Mar 26, 1999	10.13	10.19	10.06	10.19
1716	NYSE	NNY	Thu, Mar 25, 1999	10.06	10.06	10.00	10.06
1715	NYSE	NNY	Wed, Mar 24, 1999	10.06	10.06	10.00	10.06
1714	NYSE	NNY	Tue, Mar 23, 1999	10.06	10.06	10.00	10.06
1713	NYSE	NNY	Mon, Mar 22, 1999	10.00	10.13	10.00	10.06
1712	NYSE	NNY	Fri, Mar 19, 1999	10.06	10.13	10.06	10.13
1711	NYSE	NNY	Thu, Mar 18, 1999	10.00	10.13	10.00	10.13
1710	NYSE	NNY	Wed, Mar 17, 1999	10.00	10.00	10.00	10.00
1709	NYSE	NNY	Tue, Mar 16, 1999	10.06	10.06	10.00	10.06
1708	NYSE	NNY	Mon, Mar 15, 1999	10.06	10.06	10.00	10.00
1707	NYSE	NNY	Fri, Mar 12, 1999	10.06	10.13	10.00	10.06
1706	NYSE	NNY	Thu, Mar 11, 1999	10.06	10.13	10.06	10.13
1705	NYSE	NNY	Wed, Mar 10, 1999	10.13	10.13	10.13	10.13
1704	NYSE	NNY	Tue, Mar 9, 1999	10.06	10.19	10.06	10.13
1703	NYSE	NNY	Mon, Mar 8, 1999	10.25	10.25	10.13	10.13
1702	NYSE	NNY	Fri, Mar 5, 1999	10.31	10.31	10.19	10.25
1701	NYSE	NNY	Thu, Mar 4, 1999	10.19	10.25	10.19	10.25
1700	NYSE	NNY	Wed, Mar 3, 1999	10.13	10.19	10.13	10.19
1699	NYSE	NNY	Tue, Mar 2, 1999	10.19	10.25	10.13	10.19
1698	NYSE	NNY	Mon, Mar 1, 1999	10.13	10.19	10.06	10.19
1697	NYSE	NNY	Fri, Feb 26, 1999	10.13	10.13	10.06	10.13
1696	NYSE	NNY	Thu, Feb 25, 1999	10.06	10.19	10.06	10.13
1695	NYSE	NNY	Wed, Feb 24, 1999	10.06	10.13	10.06	10.13
1694	NYSE	NNY	Tue, Feb 23, 1999	10.06	10.13	10.00	10.13
1693	NYSE	NNY	Mon, Feb 22, 1999	10.06	10.06	10.00	10.06
1692	NYSE	NNY	Fri, Feb 19, 1999	10.00	10.06	10.00	10.06
1691	NYSE	NNY	Thu, Feb 18, 1999	10.00	10.06	9.94	10.06
1690	NYSE	NNY	Wed, Feb 17, 1999	10.00	10.00	9.94	9.94
1689	NYSE	NNY	Tue, Feb 16, 1999	10.06	10.06	9.94	9.94
1688	NYSE	NNY	Fri, Feb 12, 1999	10.06	10.06	10.00	10.00
1687	NYSE	NNY	Thu, Feb 11, 1999	10.06	10.06	10.00	10.06
1686	NYSE	NNY	Wed, Feb 10, 1999	10.00	10.06	10.00	10.00
1685	NYSE	NNY	Tue, Feb 9, 1999	10.13	10.13	10.00	10.00
1684	NYSE	NNY	Mon, Feb 8, 1999	10.06	10.06	9.94	10.00
1683	NYSE	NNY	Fri, Feb 5, 1999	10.00	10.13	10.00	10.13
1682	NYSE	NNY	Thu, Feb 4, 1999	10.00	10.06	10.00	10.06
1681	NYSE	NNY	Wed, Feb 3, 1999	10.00	10.06	10.00	10.00
1680	NYSE	NNY	Tue, Feb 2, 1999	10.00	10.06	9.94	10.00
1679	NYSE	NNY	Mon, Feb 1, 1999	9.94	10.00	9.94	10.00
1678	NYSE	NNY	Fri, Jan 29, 1999	9.94	10.06	9.94	10.00
1677	NYSE	NNY	Thu, Jan 28, 1999	9.81	9.94	9.81	9.88
1676	NYSE	NNY	Wed, Jan 27, 1999	9.88	9.88	9.75	9.81
1675	NYSE	NNY	Tue, Jan 26, 1999	9.81	9.81	9.75	9.81
1674	NYSE	NNY	Mon, Jan 25, 1999	9.81	9.88	9.75	9.88
1673	NYSE	NNY	Fri, Jan 22, 1999	9.69	9.81	9.69	9.75
1672	NYSE	NNY	Thu, Jan 21, 1999	9.94	9.94	9.69	9.75
1671	NYSE	NNY	Wed, Jan 20, 1999	9.75	9.88	9.75	9.81
1670	NYSE	NNY	Tue, Jan 19, 1999	9.81	9.88	9.69	9.69
1669	NYSE	NNY	Fri, Jan 15, 1999	9.75	9.81	9.69	9.69
1668	NYSE	NNY	Thu, Jan 14, 1999	9.94	9.94	9.69	9.81
1667	NYSE	NNY	Wed, Jan 13, 1999	9.88	9.94	9.81	9.94
1666	NYSE	NNY	Tue, Jan 12, 1999	10.00	10.06	10.00	10.06
1665	NYSE	NNY	Mon, Jan 11, 1999	10.06	10.13	10.00	10.13
1664	NYSE	NNY	Fri, Jan 8, 1999	10.06	10.13	10.00	10.06
1663	NYSE	NNY	Thu, Jan 7, 1999	10.06	10.06	10.00	10.00
1662	NYSE	NNY	Wed, Jan 6, 1999	10.00	10.06	10.00	10.06
1661	NYSE	NNY	Tue, Jan 5, 1999	10.00	10.06	10.00	10.00
1660	NYSE	NNY	Mon, Jan 4, 1999	10.00	10.06	9.94	10.00
1659	NYSE	NNY	Thu, Dec 31, 1998	9.94	10.00	9.94	10.00
1658	NYSE	NNY	Wed, Dec 30, 1998	10.06	10.06	10.00	10.00
1657	NYSE	NNY	Tue, Dec 29, 1998	10.13	10.13	10.00	10.06
1656	NYSE	NNY	Mon, Dec 28, 1998	10.00	10.13	10.00	10.06
1655	NYSE	NNY	Thu, Dec 24, 1998	10.00	10.00	9.94	9.94
1654	NYSE	NNY	Wed, Dec 23, 1998	9.94	10.00	9.88	10.00
1653	NYSE	NNY	Tue, Dec 22, 1998	9.94	9.94	9.94	9.94
1652	NYSE	NNY	Mon, Dec 21, 1998	9.88	9.94	9.81	9.94
1651	NYSE	NNY	Fri, Dec 18, 1998	9.94	10.00	9.88	9.94
1650	NYSE	NNY	Thu, Dec 17, 1998	9.88	10.06	9.88	10.06
1649	NYSE	NNY	Wed, Dec 16, 1998	9.81	10.00	9.81	9.88
1648	NYSE	NNY	Tue, Dec 15, 1998	9.94	9.94	9.75	9.81
1647	NYSE	NNY	Mon, Dec 14, 1998	10.06	10.06	9.94	9.94
1646	NYSE	NNY	Fri, Dec 11, 1998	9.94	10.13	9.94	10.06
1645	NYSE	NNY	Thu, Dec 10, 1998	10.19	10.19	10.13	10.19
1644	NYSE	NNY	Wed, Dec 9, 1998	10.13	10.19	10.06	10.13
1643	NYSE	NNY	Tue, Dec 8, 1998	10.13	10.19	10.06	10.13
1642	NYSE	NNY	Mon, Dec 7, 1998	10.38	10.38	10.19	10.25
1641	NYSE	NNY	Fri, Dec 4, 1998	10.19	10.44	10.19	10.44
1640	NYSE	NNY	Thu, Dec 3, 1998	10.19	10.31	10.06	10.31
1639	NYSE	NNY	Wed, Dec 2, 1998	10.13	10.25	10.06	10.19
1638	NYSE	NNY	Tue, Dec 1, 1998	10.00	10.13	9.94	10.13
1637	NYSE	NNY	Mon, Nov 30, 1998	10.00	10.06	9.94	10.06
1636	NYSE	NNY	Fri, Nov 27, 1998	10.00	10.00	10.00	10.00
1635	NYSE	NNY	Wed, Nov 25, 1998	10.00	10.00	9.88	9.88
1634	NYSE	NNY	Tue, Nov 24, 1998	10.00	10.00	9.88	9.88
1633	NYSE	NNY	Mon, Nov 23, 1998	10.00	10.06	10.00	10.06
1632	NYSE	NNY	Fri, Nov 20, 1998	10.00	10.06	10.00	10.06
1631	NYSE	NNY	Thu, Nov 19, 1998	10.19	10.19	10.00	10.13
1630	NYSE	NNY	Wed, Nov 18, 1998	10.19	10.19	10.06	10.19
1629	NYSE	NNY	Tue, Nov 17, 1998	10.00	10.06	10.00	10.06
1628	NYSE	NNY	Mon, Nov 16, 1998	10.00	10.19	10.00	10.13
1627	NYSE	NNY	Fri, Nov 13, 1998	10.13	10.13	10.00	10.13
1626	NYSE	NNY	Thu, Nov 12, 1998	10.00	10.13	10.00	10.13
1625	NYSE	NNY	Wed, Nov 11, 1998	10.13	10.13	10.00	10.06
1624	NYSE	NNY	Tue, Nov 10, 1998	10.19	10.19	10.19	10.19
1623	NYSE	NNY	Mon, Nov 9, 1998	10.06	10.25	10.00	10.25
1622	NYSE	NNY	Fri, Nov 6, 1998	10.00	10.13	10.00	10.13
1621	NYSE	NNY	Thu, Nov 5, 1998	9.94	10.13	9.94	10.06
1620	NYSE	NNY	Wed, Nov 4, 1998	10.00	10.25	10.00	10.06
1619	NYSE	NNY	Tue, Nov 3, 1998	10.19	10.19	10.00	10.06
1618	NYSE	NNY	Mon, Nov 2, 1998	10.19	10.25	10.19	10.19
1617	NYSE	NNY	Fri, Oct 30, 1998	10.25	10.31	10.19	10.19
1616	NYSE	NNY	Thu, Oct 29, 1998	10.13	10.31	10.13	10.31
1615	NYSE	NNY	Wed, Oct 28, 1998	10.13	10.19	10.06	10.19
1614	NYSE	NNY	Tue, Oct 27, 1998	10.00	10.19	10.00	10.19
1613	NYSE	NNY	Mon, Oct 26, 1998	10.06	10.13	10.00	10.00
1612	NYSE	NNY	Fri, Oct 23, 1998	10.25	10.25	10.06	10.13
1611	NYSE	NNY	Thu, Oct 22, 1998	10.19	10.25	10.19	10.25
1610	NYSE	NNY	Wed, Oct 21, 1998	10.25	10.44	10.25	10.25
1609	NYSE	NNY	Tue, Oct 20, 1998	10.38	10.38	10.25	10.25
1608	NYSE	NNY	Mon, Oct 19, 1998	10.38	10.38	10.31	10.31
1607	NYSE	NNY	Fri, Oct 16, 1998	10.13	10.38	10.13	10.38
1606	NYSE	NNY	Thu, Oct 15, 1998	10.00	10.13	10.00	10.13
1605	NYSE	NNY	Wed, Oct 14, 1998	10.25	10.31	10.06	10.06
1604	NYSE	NNY	Tue, Oct 13, 1998	10.19	10.25	10.19	10.19
1603	NYSE	NNY	Mon, Oct 12, 1998	10.25	10.31	10.13	10.25
1602	NYSE	NNY	Fri, Oct 9, 1998	10.25	10.25	10.25	10.25
1601	NYSE	NNY	Thu, Oct 8, 1998	10.19	10.25	10.19	10.25
1600	NYSE	NNY	Wed, Oct 7, 1998	10.13	10.25	10.13	10.19
1599	NYSE	NNY	Tue, Oct 6, 1998	10.25	10.25	10.13	10.25
1598	NYSE	NNY	Mon, Oct 5, 1998	10.19	10.50	10.19	10.25
1597	NYSE	NNY	Fri, Oct 2, 1998	10.25	10.38	10.13	10.38
1596	NYSE	NNY	Thu, Oct 1, 1998	10.13	10.25	10.13	10.25
1595	NYSE	NNY	Wed, Sep 30, 1998	10.06	10.13	10.06	10.13
1594	NYSE	NNY	Tue, Sep 29, 1998	9.94	10.00	9.81	10.00
1593	NYSE	NNY	Mon, Sep 28, 1998	9.94	10.00	9.88	9.94
1592	NYSE	NNY	Fri, Sep 25, 1998	9.88	9.94	9.88	9.94
1591	NYSE	NNY	Thu, Sep 24, 1998	9.88	9.94	9.88	9.94
1590	NYSE	NNY	Wed, Sep 23, 1998	9.75	9.88	9.75	9.88
1589	NYSE	NNY	Tue, Sep 22, 1998	9.88	9.88	9.75	9.75
1588	NYSE	NNY	Mon, Sep 21, 1998	9.69	9.88	9.69	9.81
1587	NYSE	NNY	Fri, Sep 18, 1998	9.69	9.81	9.69	9.69
1586	NYSE	NNY	Thu, Sep 17, 1998	9.69	9.75	9.69	9.69
1585	NYSE	NNY	Wed, Sep 16, 1998	9.75	9.75	9.69	9.75
1584	NYSE	NNY	Tue, Sep 15, 1998	9.63	9.75	9.63	9.75
1583	NYSE	NNY	Mon, Sep 14, 1998	9.69	9.75	9.63	9.69
1582	NYSE	NNY	Fri, Sep 11, 1998	9.63	9.75	9.63	9.75
1581	NYSE	NNY	Thu, Sep 10, 1998	9.69	9.75	9.63	9.69
1580	NYSE	NNY	Wed, Sep 9, 1998	9.69	9.81	9.69	9.75
1579	NYSE	NNY	Tue, Sep 8, 1998	9.69	9.81	9.69	9.75
1578	NYSE	NNY	Fri, Sep 4, 1998	9.63	9.69	9.56	9.56
1577	NYSE	NNY	Thu, Sep 3, 1998	9.56	9.69	9.56	9.69
1576	NYSE	NNY	Wed, Sep 2, 1998	9.63	9.69	9.50	9.56
1575	NYSE	NNY	Tue, Sep 1, 1998	9.63	9.63	9.50	9.50
1574	NYSE	NNY	Mon, Aug 31, 1998	9.69	9.81	9.63	9.69
1573	NYSE	NNY	Fri, Aug 28, 1998	9.75	9.81	9.69	9.81
1572	NYSE	NNY	Thu, Aug 27, 1998	9.69	9.81	9.63	9.75
1571	NYSE	NNY	Wed, Aug 26, 1998	9.69	9.75	9.63	9.69
1570	NYSE	NNY	Tue, Aug 25, 1998	9.63	9.63	9.56	9.63
1569	NYSE	NNY	Mon, Aug 24, 1998	9.63	9.63	9.63	9.63
1568	NYSE	NNY	Fri, Aug 21, 1998	9.63	9.63	9.56	9.56
1567	NYSE	NNY	Thu, Aug 20, 1998	9.63	9.63	9.56	9.63
1566	NYSE	NNY	Wed, Aug 19, 1998	9.56	9.63	9.50	9.63
1565	NYSE	NNY	Tue, Aug 18, 1998	9.56	9.63	9.50	9.63
1564	NYSE	NNY	Mon, Aug 17, 1998	9.56	9.56	9.44	9.50
1563	NYSE	NNY	Fri, Aug 14, 1998	9.50	9.56	9.50	9.56
1562	NYSE	NNY	Thu, Aug 13, 1998	9.50	9.56	9.44	9.50
1561	NYSE	NNY	Wed, Aug 12, 1998	9.50	9.50	9.44	9.44
1560	NYSE	NNY	Tue, Aug 11, 1998	9.50	9.56	9.50	9.56
1559	NYSE	NNY	Mon, Aug 10, 1998	9.56	9.56	9.44	9.50
1558	NYSE	NNY	Fri, Aug 7, 1998	9.50	9.56	9.44	9.50
1557	NYSE	NNY	Thu, Aug 6, 1998	9.50	9.56	9.44	9.56
1556	NYSE	NNY	Wed, Aug 5, 1998	9.44	9.56	9.38	9.50
1555	NYSE	NNY	Tue, Aug 4, 1998	9.50	9.56	9.50	9.50
1554	NYSE	NNY	Mon, Aug 3, 1998	9.56	9.56	9.50	9.56
1553	NYSE	NNY	Fri, Jul 31, 1998	9.44	9.56	9.44	9.50
1552	NYSE	NNY	Thu, Jul 30, 1998	9.50	9.56	9.44	9.56
1551	NYSE	NNY	Wed, Jul 29, 1998	9.50	9.56	9.44	9.56
1550	NYSE	NNY	Tue, Jul 28, 1998	9.56	9.56	9.44	9.44
1549	NYSE	NNY	Mon, Jul 27, 1998	9.50	9.50	9.44	9.50
1548	NYSE	NNY	Fri, Jul 24, 1998	9.44	9.50	9.44	9.50
1547	NYSE	NNY	Thu, Jul 23, 1998	9.50	9.50	9.44	9.44
1546	NYSE	NNY	Wed, Jul 22, 1998	9.44	9.50	9.44	9.50
1545	NYSE	NNY	Tue, Jul 21, 1998	9.56	9.63	9.56	9.56
1544	NYSE	NNY	Mon, Jul 20, 1998	9.44	9.63	9.44	9.56
1543	NYSE	NNY	Fri, Jul 17, 1998	9.56	9.56	9.50	9.50
1542	NYSE	NNY	Thu, Jul 16, 1998	9.56	9.63	9.56	9.56
1541	NYSE	NNY	Wed, Jul 15, 1998	9.56	9.69	9.56	9.63
1540	NYSE	NNY	Tue, Jul 14, 1998	9.69	9.69	9.63	9.69
1539	NYSE	NNY	Mon, Jul 13, 1998	9.69	9.69	9.69	9.69
1538	NYSE	NNY	Fri, Jul 10, 1998	9.69	9.75	9.69	9.75
1537	NYSE	NNY	Thu, Jul 9, 1998	9.69	9.75	9.63	9.69
1536	NYSE	NNY	Wed, Jul 8, 1998	9.63	9.69	9.63	9.69
1535	NYSE	NNY	Tue, Jul 7, 1998	9.63	9.69	9.63	9.69
1534	NYSE	NNY	Mon, Jul 6, 1998	9.56	9.69	9.56	9.69
1533	NYSE	NNY	Thu, Jul 2, 1998	9.69	9.69	9.63	9.63
1532	NYSE	NNY	Wed, Jul 1, 1998	9.63	9.63	9.56	9.56
1531	NYSE	NNY	Tue, Jun 30, 1998	9.50	9.63	9.50	9.56
1530	NYSE	NNY	Mon, Jun 29, 1998	9.50	9.56	9.44	9.56
1529	NYSE	NNY	Fri, Jun 26, 1998	9.50	9.56	9.44	9.50
1528	NYSE	NNY	Thu, Jun 25, 1998	9.56	9.56	9.44	9.44
1527	NYSE	NNY	Wed, Jun 24, 1998	9.56	9.56	9.50	9.56
1526	NYSE	NNY	Tue, Jun 23, 1998	9.50	9.56	9.44	9.50
1525	NYSE	NNY	Mon, Jun 22, 1998	9.50	9.56	9.44	9.56
1524	NYSE	NNY	Fri, Jun 19, 1998	9.50	9.56	9.44	9.50
1523	NYSE	NNY	Thu, Jun 18, 1998	9.50	9.56	9.44	9.44
1522	NYSE	NNY	Wed, Jun 17, 1998	9.69	9.69	9.50	9.50
1521	NYSE	NNY	Tue, Jun 16, 1998	9.75	9.75	9.63	9.63
1520	NYSE	NNY	Mon, Jun 15, 1998	9.69	9.75	9.63	9.63
1519	NYSE	NNY	Fri, Jun 12, 1998	9.69	9.75	9.69	9.69
1518	NYSE	NNY	Thu, Jun 11, 1998	9.69	9.75	9.69	9.75
1517	NYSE	NNY	Wed, Jun 10, 1998	9.75	9.81	9.69	9.75
1516	NYSE	NNY	Tue, Jun 9, 1998	9.75	9.81	9.69	9.69
1515	NYSE	NNY	Mon, Jun 8, 1998	9.81	9.88	9.75	9.81
1514	NYSE	NNY	Fri, Jun 5, 1998	9.75	9.81	9.75	9.81
1513	NYSE	NNY	Thu, Jun 4, 1998	9.69	9.75	9.69	9.75
1512	NYSE	NNY	Wed, Jun 3, 1998	9.69	9.75	9.69	9.75
1511	NYSE	NNY	Tue, Jun 2, 1998	9.75	9.75	9.69	9.75
1510	NYSE	NNY	Mon, Jun 1, 1998	9.75	9.75	9.69	9.69
1509	NYSE	NNY	Fri, May 29, 1998	9.69	9.75	9.63	9.75
1508	NYSE	NNY	Thu, May 28, 1998	9.63	9.75	9.63	9.75
1507	NYSE	NNY	Wed, May 27, 1998	9.69	9.69	9.56	9.63
1506	NYSE	NNY	Tue, May 26, 1998	9.63	9.75	9.63	9.69
1505	NYSE	NNY	Fri, May 22, 1998	9.56	9.63	9.56	9.63
1504	NYSE	NNY	Thu, May 21, 1998	9.75	9.75	9.69	9.69
1503	NYSE	NNY	Wed, May 20, 1998	9.75	9.75	9.69	9.69
1502	NYSE	NNY	Tue, May 19, 1998	9.69	9.69	9.63	9.69
1501	NYSE	NNY	Mon, May 18, 1998	9.69	9.75	9.69	9.69
1500	NYSE	NNY	Fri, May 15, 1998	9.69	9.75	9.69	9.69
1499	NYSE	NNY	Thu, May 14, 1998	9.69	9.69	9.63	9.69
1498	NYSE	NNY	Wed, May 13, 1998	9.69	9.81	9.69	9.69
1497	NYSE	NNY	Tue, May 12, 1998	9.88	9.88	9.81	9.81
1496	NYSE	NNY	Mon, May 11, 1998	9.94	9.94	9.88	9.88
1495	NYSE	NNY	Fri, May 8, 1998	9.94	10.00	9.94	10.00
1494	NYSE	NNY	Thu, May 7, 1998	10.06	10.06	9.88	9.88
1493	NYSE	NNY	Wed, May 6, 1998	10.38	10.38	10.13	10.13
1492	NYSE	NNY	Tue, May 5, 1998	10.06	10.25	10.06	10.25
1491	NYSE	NNY	Mon, May 4, 1998	10.13	10.25	10.06	10.06
1490	NYSE	NNY	Fri, May 1, 1998	10.19	10.19	10.00	10.00
1489	NYSE	NNY	Thu, Apr 30, 1998	10.00	10.13	10.00	10.13
1488	NYSE	NNY	Wed, Apr 29, 1998	10.00	10.06	10.00	10.06
1487	NYSE	NNY	Tue, Apr 28, 1998	10.00	10.06	10.00	10.06
1486	NYSE	NNY	Mon, Apr 27, 1998	9.94	10.00	9.88	9.94
1485	NYSE	NNY	Fri, Apr 24, 1998	9.88	10.06	9.88	10.00
1484	NYSE	NNY	Thu, Apr 23, 1998	10.13	10.13	9.88	9.94
1483	NYSE	NNY	Wed, Apr 22, 1998	10.25	10.25	10.00	10.13
1482	NYSE	NNY	Tue, Apr 21, 1998	10.25	10.50	10.13	10.19
1481	NYSE	NNY	Mon, Apr 20, 1998	10.38	10.38	10.38	10.38
1480	NYSE	NNY	Fri, Apr 17, 1998	10.13	10.31	10.13	10.31
1479	NYSE	NNY	Thu, Apr 16, 1998	10.19	10.25	10.19	10.25
1478	NYSE	NNY	Wed, Apr 15, 1998	10.19	10.25	10.13	10.13
1477	NYSE	NNY	Tue, Apr 14, 1998	10.38	10.38	10.19	10.25
1476	NYSE	NNY	Mon, Apr 13, 1998	10.38	10.38	10.31	10.31
1475	NYSE	NNY	Thu, Apr 9, 1998	10.56	10.56	10.44	10.50
1474	NYSE	NNY	Wed, Apr 8, 1998	10.63	10.63	10.50	10.50
1473	NYSE	NNY	Tue, Apr 7, 1998	10.50	10.63	10.50	10.56
1472	NYSE	NNY	Mon, Apr 6, 1998	10.50	10.56	10.50	10.50
1471	NYSE	NNY	Fri, Apr 3, 1998	10.56	10.63	10.50	10.50
1470	NYSE	NNY	Thu, Apr 2, 1998	10.63	10.63	10.56	10.56
1469	NYSE	NNY	Wed, Apr 1, 1998	10.56	10.69	10.56	10.56
1468	NYSE	NNY	Tue, Mar 31, 1998	10.56	10.63	10.56	10.56
1467	NYSE	NNY	Mon, Mar 30, 1998	10.50	10.56	10.50	10.56
1466	NYSE	NNY	Fri, Mar 27, 1998	10.50	10.50	10.44	10.50
1465	NYSE	NNY	Thu, Mar 26, 1998	10.44	10.50	10.44	10.44
1464	NYSE	NNY	Wed, Mar 25, 1998	10.56	10.63	10.50	10.50
1463	NYSE	NNY	Tue, Mar 24, 1998	10.50	10.63	10.50	10.63
1462	NYSE	NNY	Mon, Mar 23, 1998	10.44	10.56	10.44	10.44
1461	NYSE	NNY	Fri, Mar 20, 1998	10.50	10.50	10.44	10.44
1460	NYSE	NNY	Thu, Mar 19, 1998	10.56	10.56	10.50	10.50
1459	NYSE	NNY	Wed, Mar 18, 1998	10.44	10.50	10.44	10.44
1458	NYSE	NNY	Tue, Mar 17, 1998	10.50	10.50	10.44	10.44
1457	NYSE	NNY	Mon, Mar 16, 1998	10.44	10.50	10.38	10.44
1456	NYSE	NNY	Fri, Mar 13, 1998	10.38	10.50	10.38	10.44
1455	NYSE	NNY	Thu, Mar 12, 1998	10.38	10.44	10.38	10.38
1454	NYSE	NNY	Wed, Mar 11, 1998	10.31	10.44	10.31	10.44
1453	NYSE	NNY	Tue, Mar 10, 1998	10.38	10.44	10.38	10.44
1452	NYSE	NNY	Mon, Mar 9, 1998	10.44	10.44	10.38	10.44
1451	NYSE	NNY	Fri, Mar 6, 1998	10.38	10.44	10.31	10.44
1450	NYSE	NNY	Thu, Mar 5, 1998	10.38	10.44	10.25	10.44
1449	NYSE	NNY	Wed, Mar 4, 1998	10.44	10.44	10.38	10.44
1448	NYSE	NNY	Tue, Mar 3, 1998	10.44	10.44	10.38	10.38
1447	NYSE	NNY	Mon, Mar 2, 1998	10.44	10.44	10.38	10.38
1446	NYSE	NNY	Fri, Feb 27, 1998	10.44	10.50	10.44	10.50
1445	NYSE	NNY	Thu, Feb 26, 1998	10.44	10.50	10.38	10.50
1444	NYSE	NNY	Wed, Feb 25, 1998	10.50	10.56	10.38	10.38
1443	NYSE	NNY	Tue, Feb 24, 1998	10.38	10.50	10.38	10.38
1442	NYSE	NNY	Mon, Feb 23, 1998	10.50	10.56	10.38	10.38
1441	NYSE	NNY	Fri, Feb 20, 1998	10.63	10.69	10.50	10.63
1440	NYSE	NNY	Thu, Feb 19, 1998	10.63	10.69	10.63	10.63
1439	NYSE	NNY	Wed, Feb 18, 1998	10.56	10.56	10.44	10.50
1438	NYSE	NNY	Tue, Feb 17, 1998	10.56	10.56	10.50	10.50
1437	NYSE	NNY	Fri, Feb 13, 1998	10.50	10.63	10.50	10.63
1436	NYSE	NNY	Thu, Feb 12, 1998	10.69	10.69	10.50	10.50
1435	NYSE	NNY	Wed, Feb 11, 1998	10.63	10.69	10.56	10.63
1434	NYSE	NNY	Tue, Feb 10, 1998	10.75	10.75	10.69	10.75
1433	NYSE	NNY	Mon, Feb 9, 1998	10.63	10.75	10.63	10.75
1432	NYSE	NNY	Fri, Feb 6, 1998	10.69	10.75	10.63	10.63
1431	NYSE	NNY	Thu, Feb 5, 1998	10.69	10.75	10.69	10.75
1430	NYSE	NNY	Wed, Feb 4, 1998	10.75	10.75	10.63	10.63
1429	NYSE	NNY	Tue, Feb 3, 1998	10.69	10.75	10.56	10.75
1428	NYSE	NNY	Mon, Feb 2, 1998	10.63	10.69	10.56	10.69
1427	NYSE	NNY	Fri, Jan 30, 1998	10.63	10.63	10.56	10.56
1426	NYSE	NNY	Thu, Jan 29, 1998	10.63	10.63	10.50	10.50
1425	NYSE	NNY	Wed, Jan 28, 1998	10.56	10.63	10.50	10.56
1424	NYSE	NNY	Tue, Jan 27, 1998	10.50	10.56	10.50	10.50
1423	NYSE	NNY	Mon, Jan 26, 1998	10.50	10.50	10.44	10.50
1422	NYSE	NNY	Fri, Jan 23, 1998	10.63	10.69	10.56	10.63
1421	NYSE	NNY	Thu, Jan 22, 1998	10.75	10.75	10.63	10.69
1420	NYSE	NNY	Wed, Jan 21, 1998	10.63	10.75	10.63	10.69
1419	NYSE	NNY	Tue, Jan 20, 1998	10.69	10.75	10.63	10.63
1418	NYSE	NNY	Fri, Jan 16, 1998	10.75	10.75	10.69	10.75
1417	NYSE	NNY	Thu, Jan 15, 1998	10.75	10.75	10.63	10.75
1416	NYSE	NNY	Wed, Jan 14, 1998	10.63	10.75	10.63	10.75
1415	NYSE	NNY	Tue, Jan 13, 1998	10.56	10.69	10.56	10.63
1414	NYSE	NNY	Mon, Jan 12, 1998	10.63	10.81	10.63	10.75
1413	NYSE	NNY	Fri, Jan 9, 1998	10.63	10.69	10.56	10.69
1412	NYSE	NNY	Thu, Jan 8, 1998	10.56	10.63	10.50	10.63
1411	NYSE	NNY	Wed, Jan 7, 1998	10.50	10.63	10.44	10.44
1410	NYSE	NNY	Tue, Jan 6, 1998	10.44	10.50	10.44	10.44
1409	NYSE	NNY	Mon, Jan 5, 1998	10.50	10.50	10.38	10.50
1408	NYSE	NNY	Fri, Jan 2, 1998	10.50	10.50	10.38	10.50
1407	NYSE	NNY	Wed, Dec 31, 1997	10.44	10.44	10.38	10.44
1406	NYSE	NNY	Tue, Dec 30, 1997	10.38	10.44	10.38	10.38
1405	NYSE	NNY	Mon, Dec 29, 1997	10.38	10.44	10.38	10.44
1404	NYSE	NNY	Fri, Dec 26, 1997	10.44	10.44	10.38	10.44
1403	NYSE	NNY	Wed, Dec 24, 1997	10.50	10.50	10.38	10.38
1402	NYSE	NNY	Tue, Dec 23, 1997	10.44	10.44	10.38	10.44
1401	NYSE	NNY	Mon, Dec 22, 1997	10.44	10.44	10.38	10.44
1400	NYSE	NNY	Fri, Dec 19, 1997	10.44	10.50	10.38	10.44
1399	NYSE	NNY	Thu, Dec 18, 1997	10.38	10.50	10.38	10.50
1398	NYSE	NNY	Wed, Dec 17, 1997	10.31	10.44	10.31	10.44
1397	NYSE	NNY	Tue, Dec 16, 1997	10.31	10.38	10.25	10.38
1396	NYSE	NNY	Mon, Dec 15, 1997	10.25	10.38	10.25	10.31
1395	NYSE	NNY	Fri, Dec 12, 1997	10.31	10.31	10.19	10.25
1394	NYSE	NNY	Thu, Dec 11, 1997	10.25	10.31	10.13	10.31
1393	NYSE	NNY	Wed, Dec 10, 1997	10.38	10.44	10.31	10.38
1392	NYSE	NNY	Tue, Dec 9, 1997	10.38	10.44	10.38	10.38
1391	NYSE	NNY	Mon, Dec 8, 1997	10.38	10.44	10.38	10.44
1390	NYSE	NNY	Fri, Dec 5, 1997	10.38	10.50	10.31	10.50
1389	NYSE	NNY	Thu, Dec 4, 1997	10.50	10.50	10.44	10.44
1388	NYSE	NNY	Wed, Dec 3, 1997	10.44	10.44	10.31	10.38
1387	NYSE	NNY	Tue, Dec 2, 1997	10.50	10.50	10.38	10.44
1386	NYSE	NNY	Mon, Dec 1, 1997	10.44	10.50	10.38	10.44
1385	NYSE	NNY	Fri, Nov 28, 1997	10.44	10.50	10.38	10.38
1384	NYSE	NNY	Wed, Nov 26, 1997	10.44	10.44	10.38	10.44
1383	NYSE	NNY	Tue, Nov 25, 1997	10.38	10.50	10.38	10.38
1382	NYSE	NNY	Mon, Nov 24, 1997	10.44	10.44	10.38	10.44
1381	NYSE	NNY	Fri, Nov 21, 1997	10.44	10.50	10.44	10.50
1380	NYSE	NNY	Thu, Nov 20, 1997	10.50	10.50	10.44	10.50
1379	NYSE	NNY	Wed, Nov 19, 1997	10.44	10.50	10.38	10.50
1378	NYSE	NNY	Tue, Nov 18, 1997	10.44	10.50	10.44	10.44
1377	NYSE	NNY	Mon, Nov 17, 1997	10.44	10.50	10.44	10.44
1376	NYSE	NNY	Fri, Nov 14, 1997	10.50	10.50	10.44	10.50
1375	NYSE	NNY	Thu, Nov 13, 1997	10.50	10.50	10.44	10.50
1374	NYSE	NNY	Wed, Nov 12, 1997	10.63	10.63	10.50	10.50
1373	NYSE	NNY	Tue, Nov 11, 1997	10.75	10.81	10.69	10.81
1372	NYSE	NNY	Mon, Nov 10, 1997	10.88	10.88	10.75	10.75
1371	NYSE	NNY	Fri, Nov 7, 1997	10.69	10.81	10.69	10.81
1370	NYSE	NNY	Thu, Nov 6, 1997	10.69	10.75	10.63	10.75
1369	NYSE	NNY	Wed, Nov 5, 1997	10.75	10.75	10.69	10.75
1368	NYSE	NNY	Tue, Nov 4, 1997	10.63	10.69	10.63	10.69
1367	NYSE	NNY	Mon, Nov 3, 1997	10.50	10.56	10.44	10.56
1366	NYSE	NNY	Fri, Oct 31, 1997	10.56	10.75	10.50	10.50
1365	NYSE	NNY	Thu, Oct 30, 1997	10.50	10.63	10.44	10.56
1364	NYSE	NNY	Wed, Oct 29, 1997	10.50	10.56	10.44	10.50
1363	NYSE	NNY	Tue, Oct 28, 1997	10.56	10.75	10.44	10.44
1362	NYSE	NNY	Mon, Oct 27, 1997	10.69	10.69	10.63	10.63
1361	NYSE	NNY	Fri, Oct 24, 1997	10.69	10.75	10.69	10.69
1360	NYSE	NNY	Thu, Oct 23, 1997	10.69	10.75	10.69	10.75
1359	NYSE	NNY	Wed, Oct 22, 1997	10.75	10.81	10.69	10.75
1358	NYSE	NNY	Tue, Oct 21, 1997	10.75	10.81	10.75	10.75
1357	NYSE	NNY	Mon, Oct 20, 1997	10.75	10.81	10.75	10.75
1356	NYSE	NNY	Fri, Oct 17, 1997	10.75	10.81	10.69	10.69
1355	NYSE	NNY	Thu, Oct 16, 1997	10.81	10.81	10.69	10.81
1354	NYSE	NNY	Wed, Oct 15, 1997	10.81	10.81	10.69	10.81
1353	NYSE	NNY	Tue, Oct 14, 1997	10.75	10.81	10.69	10.69
1352	NYSE	NNY	Mon, Oct 13, 1997	10.69	10.81	10.69	10.81
1351	NYSE	NNY	Fri, Oct 10, 1997	10.69	10.75	10.69	10.75
1350	NYSE	NNY	Thu, Oct 9, 1997	10.81	10.81	10.75	10.81
1349	NYSE	NNY	Wed, Oct 8, 1997	10.81	10.81	10.81	10.81
1348	NYSE	NNY	Tue, Oct 7, 1997	10.81	10.94	10.75	10.81
1347	NYSE	NNY	Mon, Oct 6, 1997	10.81	10.94	10.75	10.81
1346	NYSE	NNY	Fri, Oct 3, 1997	10.88	10.94	10.75	10.88
1345	NYSE	NNY	Thu, Oct 2, 1997	10.75	10.81	10.69	10.75
1344	NYSE	NNY	Wed, Oct 1, 1997	10.75	10.75	10.69	10.75
1343	NYSE	NNY	Tue, Sep 30, 1997	10.69	10.75	10.69	10.69
1342	NYSE	NNY	Mon, Sep 29, 1997	10.63	10.75	10.63	10.75
1341	NYSE	NNY	Fri, Sep 26, 1997	10.69	10.69	10.63	10.63
1340	NYSE	NNY	Thu, Sep 25, 1997	10.63	10.69	10.63	10.69
1339	NYSE	NNY	Wed, Sep 24, 1997	10.69	10.69	10.63	10.63
1338	NYSE	NNY	Tue, Sep 23, 1997	10.63	10.75	10.63	10.75
1337	NYSE	NNY	Mon, Sep 22, 1997	10.69	10.75	10.63	10.75
1336	NYSE	NNY	Fri, Sep 19, 1997	10.63	10.75	10.63	10.75
1335	NYSE	NNY	Thu, Sep 18, 1997	10.69	10.75	10.63	10.69
1334	NYSE	NNY	Wed, Sep 17, 1997	10.75	10.75	10.69	10.75
1333	NYSE	NNY	Tue, Sep 16, 1997	10.69	10.75	10.69	10.75
1332	NYSE	NNY	Mon, Sep 15, 1997	10.63	10.69	10.63	10.69
1331	NYSE	NNY	Fri, Sep 12, 1997	10.69	10.69	10.63	10.63
1330	NYSE	NNY	Thu, Sep 11, 1997	10.63	10.69	10.56	10.63
1329	NYSE	NNY	Wed, Sep 10, 1997	10.75	10.75	10.69	10.69
1328	NYSE	NNY	Tue, Sep 9, 1997	10.69	10.75	10.63	10.75
1327	NYSE	NNY	Mon, Sep 8, 1997	10.63	10.75	10.63	10.75
1326	NYSE	NNY	Fri, Sep 5, 1997	10.56	10.63	10.50	10.63
1325	NYSE	NNY	Thu, Sep 4, 1997	10.56	10.63	10.56	10.56
1324	NYSE	NNY	Wed, Sep 3, 1997	10.56	10.63	10.50	10.63
1323	NYSE	NNY	Tue, Sep 2, 1997	10.50	10.56	10.50	10.50
1322	NYSE	NNY	Fri, Aug 29, 1997	10.56	10.56	10.50	10.50
1321	NYSE	NNY	Thu, Aug 28, 1997	10.50	10.56	10.44	10.50
1320	NYSE	NNY	Wed, Aug 27, 1997	10.44	10.50	10.38	10.50
1319	NYSE	NNY	Tue, Aug 26, 1997	10.44	10.44	10.31	10.38
1318	NYSE	NNY	Mon, Aug 25, 1997	10.44	10.44	10.25	10.38
1317	NYSE	NNY	Fri, Aug 22, 1997	10.38	10.38	10.31	10.38
1316	NYSE	NNY	Thu, Aug 21, 1997	10.50	10.50	10.38	10.50
1315	NYSE	NNY	Wed, Aug 20, 1997	10.50	10.50	10.38	10.38
1314	NYSE	NNY	Tue, Aug 19, 1997	10.44	10.50	10.44	10.44
1313	NYSE	NNY	Mon, Aug 18, 1997	10.44	10.50	10.38	10.44
1312	NYSE	NNY	Fri, Aug 15, 1997	10.38	10.50	10.38	10.50
1311	NYSE	NNY	Thu, Aug 14, 1997	10.44	10.56	10.44	10.50
1310	NYSE	NNY	Wed, Aug 13, 1997	10.50	10.56	10.38	10.44
1309	NYSE	NNY	Tue, Aug 12, 1997	10.50	10.56	10.44	10.50
1308	NYSE	NNY	Mon, Aug 11, 1997	10.44	10.50	10.44	10.50
1307	NYSE	NNY	Fri, Aug 8, 1997	10.50	10.50	10.38	10.44
1306	NYSE	NNY	Thu, Aug 7, 1997	10.50	10.56	10.50	10.56
1305	NYSE	NNY	Wed, Aug 6, 1997	10.50	10.56	10.44	10.50
1304	NYSE	NNY	Tue, Aug 5, 1997	10.50	10.56	10.44	10.50
1303	NYSE	NNY	Mon, Aug 4, 1997	10.56	10.56	10.38	10.50
1302	NYSE	NNY	Fri, Aug 1, 1997	10.69	10.69	10.44	10.50
1301	NYSE	NNY	Thu, Jul 31, 1997	10.69	10.69	10.56	10.69
1300	NYSE	NNY	Wed, Jul 30, 1997	10.56	10.69	10.50	10.69
1299	NYSE	NNY	Tue, Jul 29, 1997	10.50	10.63	10.50	10.50
1298	NYSE	NNY	Mon, Jul 28, 1997	10.63	10.63	10.50	10.50
1297	NYSE	NNY	Fri, Jul 25, 1997	10.56	10.63	10.50	10.50
1296	NYSE	NNY	Thu, Jul 24, 1997	10.63	10.69	10.56	10.63
1295	NYSE	NNY	Wed, Jul 23, 1997	10.63	10.75	10.63	10.69
1294	NYSE	NNY	Tue, Jul 22, 1997	10.56	10.75	10.56	10.63
1293	NYSE	NNY	Mon, Jul 21, 1997	10.56	10.69	10.56	10.69
1292	NYSE	NNY	Fri, Jul 18, 1997	10.69	10.69	10.63	10.63
1291	NYSE	NNY	Thu, Jul 17, 1997	10.63	10.69	10.63	10.69
1290	NYSE	NNY	Wed, Jul 16, 1997	10.63	10.69	10.63	10.69
1289	NYSE	NNY	Tue, Jul 15, 1997	10.63	10.69	10.63	10.69
1288	NYSE	NNY	Mon, Jul 14, 1997	10.69	10.75	10.63	10.69
1287	NYSE	NNY	Fri, Jul 11, 1997	10.69	10.69	10.69	10.69
1286	NYSE	NNY	Thu, Jul 10, 1997	10.88	10.88	10.75	10.81
1285	NYSE	NNY	Wed, Jul 9, 1997	10.88	10.88	10.75	10.81
1284	NYSE	NNY	Tue, Jul 8, 1997	10.75	10.88	10.75	10.88
1283	NYSE	NNY	Mon, Jul 7, 1997	10.88	10.88	10.75	10.75
1282	NYSE	NNY	Thu, Jul 3, 1997	10.75	10.88	10.75	10.88
1281	NYSE	NNY	Wed, Jul 2, 1997	10.69	10.75	10.63	10.63
1280	NYSE	NNY	Tue, Jul 1, 1997	10.50	10.75	10.50	10.69
1279	NYSE	NNY	Mon, Jun 30, 1997	10.56	10.63	10.50	10.50
1278	NYSE	NNY	Fri, Jun 27, 1997	10.50	10.63	10.50	10.50
1277	NYSE	NNY	Thu, Jun 26, 1997	10.56	10.63	10.50	10.63
1276	NYSE	NNY	Wed, Jun 25, 1997	10.50	10.56	10.50	10.56
1275	NYSE	NNY	Tue, Jun 24, 1997	10.50	10.63	10.50	10.63
1274	NYSE	NNY	Mon, Jun 23, 1997	10.63	10.63	10.50	10.50
1273	NYSE	NNY	Fri, Jun 20, 1997	10.50	10.75	10.50	10.50
1272	NYSE	NNY	Thu, Jun 19, 1997	10.75	10.75	10.50	10.50
1271	NYSE	NNY	Wed, Jun 18, 1997	10.63	10.75	10.50	10.75
1270	NYSE	NNY	Tue, Jun 17, 1997	10.63	10.75	10.63	10.75
1269	NYSE	NNY	Mon, Jun 16, 1997	10.75	10.75	10.50	10.63
1268	NYSE	NNY	Fri, Jun 13, 1997	10.50	10.75	10.50	10.75
1267	NYSE	NNY	Thu, Jun 12, 1997	10.50	10.63	10.50	10.63
1266	NYSE	NNY	Wed, Jun 11, 1997	10.50	10.63	10.50	10.50
1265	NYSE	NNY	Tue, Jun 10, 1997	10.63	10.75	10.63	10.63
1264	NYSE	NNY	Mon, Jun 9, 1997	10.75	10.75	10.63	10.75
1263	NYSE	NNY	Fri, Jun 6, 1997	10.50	10.75	10.50	10.75
1262	NYSE	NNY	Thu, Jun 5, 1997	10.63	10.75	10.63	10.63
1261	NYSE	NNY	Wed, Jun 4, 1997	10.50	10.75	10.50	10.75
1260	NYSE	NNY	Tue, Jun 3, 1997	10.63	10.63	10.50	10.50
1259	NYSE	NNY	Mon, Jun 2, 1997	10.50	10.63	10.50	10.63
1258	NYSE	NNY	Fri, May 30, 1997	10.50	10.63	10.38	10.50
1257	NYSE	NNY	Thu, May 29, 1997	10.38	10.63	10.38	10.50
1256	NYSE	NNY	Wed, May 28, 1997	10.50	10.50	10.38	10.38
1255	NYSE	NNY	Tue, May 27, 1997	10.38	10.50	10.38	10.38
1254	NYSE	NNY	Fri, May 23, 1997	10.38	10.50	10.38	10.38
1253	NYSE	NNY	Thu, May 22, 1997	10.38	10.50	10.38	10.50
1252	NYSE	NNY	Wed, May 21, 1997	10.38	10.50	10.38	10.50
1251	NYSE	NNY	Tue, May 20, 1997	10.38	10.50	10.38	10.50
1250	NYSE	NNY	Mon, May 19, 1997	10.38	10.50	10.38	10.50
1249	NYSE	NNY	Fri, May 16, 1997	10.25	10.50	10.25	10.50
1248	NYSE	NNY	Thu, May 15, 1997	10.25	10.38	10.25	10.25
1247	NYSE	NNY	Wed, May 14, 1997	10.38	10.38	10.25	10.38
1246	NYSE	NNY	Tue, May 13, 1997	10.38	10.50	10.25	10.25
1245	NYSE	NNY	Mon, May 12, 1997	10.50	10.63	10.50	10.63
1244	NYSE	NNY	Fri, May 9, 1997	10.63	10.63	10.50	10.50
1243	NYSE	NNY	Thu, May 8, 1997	10.63	10.63	10.50	10.50
1242	NYSE	NNY	Wed, May 7, 1997	10.75	10.75	10.63	10.75
1241	NYSE	NNY	Tue, May 6, 1997	10.63	10.88	10.63	10.63
1240	NYSE	NNY	Mon, May 5, 1997	10.75	10.88	10.63	10.88
1239	NYSE	NNY	Fri, May 2, 1997	10.75	10.88	10.63	10.75
1238	NYSE	NNY	Thu, May 1, 1997	10.75	10.88	10.75	10.75
1237	NYSE	NNY	Wed, Apr 30, 1997	10.88	10.88	10.75	10.88
1236	NYSE	NNY	Tue, Apr 29, 1997	10.63	10.88	10.63	10.75
1235	NYSE	NNY	Mon, Apr 28, 1997	10.63	10.75	10.63	10.63
1234	NYSE	NNY	Fri, Apr 25, 1997	10.75	10.75	10.75	10.75
1233	NYSE	NNY	Thu, Apr 24, 1997	10.75	10.75	10.63	10.75
1232	NYSE	NNY	Wed, Apr 23, 1997	10.75	10.88	10.75	10.88
1231	NYSE	NNY	Tue, Apr 22, 1997	10.88	10.88	10.75	10.75
1230	NYSE	NNY	Mon, Apr 21, 1997	10.63	10.75	10.63	10.75
1229	NYSE	NNY	Fri, Apr 18, 1997	10.50	10.75	10.50	10.75
1228	NYSE	NNY	Thu, Apr 17, 1997	10.38	10.63	10.38	10.50
1227	NYSE	NNY	Wed, Apr 16, 1997	10.38	10.50	10.25	10.50
1226	NYSE	NNY	Tue, Apr 15, 1997	10.50	10.50	10.38	10.38
1225	NYSE	NNY	Mon, Apr 14, 1997	10.50	10.50	10.38	10.38
1224	NYSE	NNY	Fri, Apr 11, 1997	10.38	10.38	10.25	10.38
1223	NYSE	NNY	Thu, Apr 10, 1997	10.50	10.63	10.38	10.50
1222	NYSE	NNY	Wed, Apr 9, 1997	10.25	10.50	10.25	10.38
1221	NYSE	NNY	Tue, Apr 8, 1997	10.38	10.38	10.25	10.25
1220	NYSE	NNY	Mon, Apr 7, 1997	10.13	10.25	10.13	10.25
1219	NYSE	NNY	Fri, Apr 4, 1997	10.13	10.25	10.00	10.13
1218	NYSE	NNY	Thu, Apr 3, 1997	10.13	10.25	10.13	10.25
1217	NYSE	NNY	Wed, Apr 2, 1997	10.38	10.38	10.13	10.25
1216	NYSE	NNY	Tue, Apr 1, 1997	10.38	10.38	10.25	10.25
1215	NYSE	NNY	Mon, Mar 31, 1997	10.25	10.38	10.25	10.25
1214	NYSE	NNY	Thu, Mar 27, 1997	10.13	10.38	10.13	10.38
1213	NYSE	NNY	Wed, Mar 26, 1997	10.13	10.25	10.00	10.25
1212	NYSE	NNY	Tue, Mar 25, 1997	10.13	10.25	10.13	10.25
1211	NYSE	NNY	Mon, Mar 24, 1997	10.13	10.25	10.13	10.25
1210	NYSE	NNY	Fri, Mar 21, 1997	10.13	10.25	10.00	10.13
1209	NYSE	NNY	Thu, Mar 20, 1997	10.25	10.25	10.00	10.00
1208	NYSE	NNY	Wed, Mar 19, 1997	10.13	10.25	10.13	10.25
1207	NYSE	NNY	Tue, Mar 18, 1997	10.25	10.25	10.00	10.13
1206	NYSE	NNY	Mon, Mar 17, 1997	10.13	10.25	10.13	10.13
1205	NYSE	NNY	Fri, Mar 14, 1997	10.00	10.25	10.00	10.25
1204	NYSE	NNY	Thu, Mar 13, 1997	10.25	10.25	10.00	10.00
1203	NYSE	NNY	Wed, Mar 12, 1997	10.13	10.25	10.13	10.13
1202	NYSE	NNY	Tue, Mar 11, 1997	10.25	10.38	10.13	10.13
1201	NYSE	NNY	Mon, Mar 10, 1997	10.25	10.38	10.25	10.38
1200	NYSE	NNY	Fri, Mar 7, 1997	10.38	10.38	10.25	10.25
1199	NYSE	NNY	Thu, Mar 6, 1997	10.50	10.50	10.25	10.25
1198	NYSE	NNY	Wed, Mar 5, 1997	10.25	10.38	10.25	10.38
1197	NYSE	NNY	Tue, Mar 4, 1997	10.50	10.50	10.25	10.50
1196	NYSE	NNY	Mon, Mar 3, 1997	10.25	10.50	10.25	10.25
1195	NYSE	NNY	Fri, Feb 28, 1997	10.50	10.50	10.38	10.38
1194	NYSE	NNY	Thu, Feb 27, 1997	10.38	10.50	10.38	10.50
1193	NYSE	NNY	Wed, Feb 26, 1997	10.38	10.38	10.25	10.25
1192	NYSE	NNY	Tue, Feb 25, 1997	10.38	10.50	10.38	10.38
1191	NYSE	NNY	Mon, Feb 24, 1997	10.50	10.63	10.50	10.63
1190	NYSE	NNY	Fri, Feb 21, 1997	10.50	10.63	10.50	10.63
1189	NYSE	NNY	Thu, Feb 20, 1997	10.38	10.63	10.38	10.50
1188	NYSE	NNY	Wed, Feb 19, 1997	10.50	10.50	10.38	10.50
1187	NYSE	NNY	Tue, Feb 18, 1997	10.38	10.50	10.38	10.50
1186	NYSE	NNY	Fri, Feb 14, 1997	10.25	10.50	10.25	10.50
1185	NYSE	NNY	Thu, Feb 13, 1997	10.25	10.38	10.25	10.38
1184	NYSE	NNY	Wed, Feb 12, 1997	10.25	10.38	10.25	10.38
1183	NYSE	NNY	Tue, Feb 11, 1997	10.38	10.50	10.38	10.38
1182	NYSE	NNY	Mon, Feb 10, 1997	10.38	10.50	10.38	10.38
1181	NYSE	NNY	Fri, Feb 7, 1997	10.50	10.50	10.38	10.50
1180	NYSE	NNY	Thu, Feb 6, 1997	10.50	10.50	10.25	10.38
1179	NYSE	NNY	Wed, Feb 5, 1997	10.38	10.50	10.25	10.25
1178	NYSE	NNY	Tue, Feb 4, 1997	10.50	10.50	10.25	10.25
1177	NYSE	NNY	Mon, Feb 3, 1997	10.25	10.38	10.25	10.38
1176	NYSE	NNY	Fri, Jan 31, 1997	10.38	10.38	10.25	10.25
1175	NYSE	NNY	Thu, Jan 30, 1997	10.25	10.38	10.25	10.25
1174	NYSE	NNY	Wed, Jan 29, 1997	10.38	10.38	10.25	10.25
1173	NYSE	NNY	Tue, Jan 28, 1997	10.25	10.50	10.25	10.25
1172	NYSE	NNY	Mon, Jan 27, 1997	10.25	10.38	10.13	10.13
1171	NYSE	NNY	Fri, Jan 24, 1997	10.25	10.38	10.25	10.25
1170	NYSE	NNY	Thu, Jan 23, 1997	10.25	10.38	10.25	10.25
1169	NYSE	NNY	Wed, Jan 22, 1997	10.25	10.38	10.25	10.25
1168	NYSE	NNY	Tue, Jan 21, 1997	10.25	10.38	10.25	10.25
1167	NYSE	NNY	Mon, Jan 20, 1997	10.25	10.38	10.25	10.25
1166	NYSE	NNY	Fri, Jan 17, 1997	10.25	10.38	10.25	10.38
1165	NYSE	NNY	Thu, Jan 16, 1997	10.38	10.38	10.25	10.38
1164	NYSE	NNY	Wed, Jan 15, 1997	10.38	10.38	10.25	10.38
1163	NYSE	NNY	Tue, Jan 14, 1997	10.25	10.38	10.25	10.25
1162	NYSE	NNY	Mon, Jan 13, 1997	10.38	10.38	10.13	10.38
1161	NYSE	NNY	Fri, Jan 10, 1997	10.25	10.38	10.25	10.38
1160	NYSE	NNY	Thu, Jan 9, 1997	10.25	10.38	10.25	10.25
1159	NYSE	NNY	Wed, Jan 8, 1997	10.25	10.38	10.25	10.38
1158	NYSE	NNY	Tue, Jan 7, 1997	10.25	10.38	10.13	10.38
1157	NYSE	NNY	Mon, Jan 6, 1997	10.38	10.38	10.25	10.38
1156	NYSE	NNY	Fri, Jan 3, 1997	10.38	10.38	10.25	10.38
1155	NYSE	NNY	Thu, Jan 2, 1997	10.50	10.50	10.25	10.25
1154	NYSE	NNY	Tue, Dec 31, 1996	10.25	10.38	10.25	10.38
1153	NYSE	NNY	Mon, Dec 30, 1996	10.50	10.50	10.25	10.38
1152	NYSE	NNY	Fri, Dec 27, 1996	10.38	10.50	10.25	10.38
1151	NYSE	NNY	Thu, Dec 26, 1996	10.38	10.38	10.25	10.25
1150	NYSE	NNY	Tue, Dec 24, 1996	10.25	10.25	10.25	10.25
1149	NYSE	NNY	Mon, Dec 23, 1996	10.38	10.38	10.25	10.25
1148	NYSE	NNY	Fri, Dec 20, 1996	10.38	10.50	10.25	10.38
1147	NYSE	NNY	Thu, Dec 19, 1996	10.38	10.50	10.38	10.50
1146	NYSE	NNY	Wed, Dec 18, 1996	10.63	10.63	10.38	10.38
1145	NYSE	NNY	Tue, Dec 17, 1996	10.50	10.63	10.38	10.50
1144	NYSE	NNY	Mon, Dec 16, 1996	10.75	10.75	10.50	10.50
1143	NYSE	NNY	Fri, Dec 13, 1996	10.63	10.75	10.63	10.75
1142	NYSE	NNY	Thu, Dec 12, 1996	10.63	10.75	10.63	10.75
1141	NYSE	NNY	Wed, Dec 11, 1996	10.63	10.75	10.63	10.63
1140	NYSE	NNY	Tue, Dec 10, 1996	10.75	10.88	10.63	10.75
1139	NYSE	NNY	Mon, Dec 9, 1996	10.63	10.88	10.63	10.88
1138	NYSE	NNY	Fri, Dec 6, 1996	10.63	10.75	10.50	10.75
1137	NYSE	NNY	Thu, Dec 5, 1996	10.75	10.75	10.63	10.63
1136	NYSE	NNY	Wed, Dec 4, 1996	10.75	10.88	10.63	10.75
1135	NYSE	NNY	Tue, Dec 3, 1996	10.88	10.88	10.63	10.75
1134	NYSE	NNY	Mon, Dec 2, 1996	10.75	10.75	10.63	10.75
1133	NYSE	NNY	Fri, Nov 29, 1996	10.63	10.75	10.63	10.63
1132	NYSE	NNY	Wed, Nov 27, 1996	10.75	10.75	10.63	10.63
1131	NYSE	NNY	Tue, Nov 26, 1996	10.50	10.75	10.50	10.75
1130	NYSE	NNY	Mon, Nov 25, 1996	10.50	10.63	10.50	10.50
1129	NYSE	NNY	Fri, Nov 22, 1996	10.63	10.63	10.50	10.50
1128	NYSE	NNY	Thu, Nov 21, 1996	10.63	10.75	10.63	10.75
1127	NYSE	NNY	Wed, Nov 20, 1996	10.63	10.75	10.50	10.75
1126	NYSE	NNY	Tue, Nov 19, 1996	10.63	10.75	10.50	10.75
1125	NYSE	NNY	Mon, Nov 18, 1996	10.75	10.75	10.63	10.75
1124	NYSE	NNY	Fri, Nov 15, 1996	10.63	10.63	10.63	10.63
1123	NYSE	NNY	Thu, Nov 14, 1996	10.75	10.75	10.50	10.63
1122	NYSE	NNY	Wed, Nov 13, 1996	10.63	10.75	10.50	10.75
1121	NYSE	NNY	Tue, Nov 12, 1996	10.63	10.75	10.63	10.63
1120	NYSE	NNY	Mon, Nov 11, 1996	10.63	10.63	10.50	10.63
1119	NYSE	NNY	Fri, Nov 8, 1996	10.75	10.75	10.50	10.50
1118	NYSE	NNY	Thu, Nov 7, 1996	10.63	10.63	10.50	10.63
1117	NYSE	NNY	Wed, Nov 6, 1996	10.63	10.63	10.50	10.63
1116	NYSE	NNY	Tue, Nov 5, 1996	10.63	10.63	10.50	10.63
1115	NYSE	NNY	Mon, Nov 4, 1996	10.63	10.63	10.50	10.50
1114	NYSE	NNY	Fri, Nov 1, 1996	10.50	10.63	10.50	10.63
1113	NYSE	NNY	Thu, Oct 31, 1996	10.50	10.63	10.50	10.63
1112	NYSE	NNY	Wed, Oct 30, 1996	10.50	10.50	10.38	10.38
1111	NYSE	NNY	Tue, Oct 29, 1996	10.50	10.63	10.38	10.38
1110	NYSE	NNY	Mon, Oct 28, 1996	10.50	10.63	10.38	10.63
1109	NYSE	NNY	Fri, Oct 25, 1996	10.63	10.63	10.50	10.50
1108	NYSE	NNY	Thu, Oct 24, 1996	10.63	10.63	10.50	10.50
1107	NYSE	NNY	Wed, Oct 23, 1996	10.50	10.63	10.50	10.50
1106	NYSE	NNY	Tue, Oct 22, 1996	10.63	10.63	10.50	10.50
1105	NYSE	NNY	Mon, Oct 21, 1996	10.50	10.63	10.50	10.63
1104	NYSE	NNY	Fri, Oct 18, 1996	10.63	10.63	10.63	10.63
1103	NYSE	NNY	Thu, Oct 17, 1996	10.63	10.63	10.50	10.63
1102	NYSE	NNY	Wed, Oct 16, 1996	10.63	10.63	10.50	10.50
1101	NYSE	NNY	Tue, Oct 15, 1996	10.50	10.63	10.38	10.63
1100	NYSE	NNY	Mon, Oct 14, 1996	10.50	10.63	10.50	10.63
1099	NYSE	NNY	Fri, Oct 11, 1996	10.63	10.63	10.50	10.63
1098	NYSE	NNY	Thu, Oct 10, 1996	10.63	10.63	10.38	10.63
1097	NYSE	NNY	Wed, Oct 9, 1996	10.50	10.63	10.50	10.63
1096	NYSE	NNY	Tue, Oct 8, 1996	10.50	10.75	10.50	10.50
1095	NYSE	NNY	Mon, Oct 7, 1996	10.50	10.63	10.50	10.63
1094	NYSE	NNY	Fri, Oct 4, 1996	10.50	10.63	10.50	10.63
1093	NYSE	NNY	Thu, Oct 3, 1996	10.50	10.63	10.50	10.63
1092	NYSE	NNY	Wed, Oct 2, 1996	10.63	10.63	10.50	10.50
1091	NYSE	NNY	Tue, Oct 1, 1996	10.50	10.50	10.38	10.50
1090	NYSE	NNY	Mon, Sep 30, 1996	10.50	10.50	10.38	10.50
1089	NYSE	NNY	Fri, Sep 27, 1996	10.50	10.50	10.25	10.38
1088	NYSE	NNY	Thu, Sep 26, 1996	10.38	10.38	10.38	10.38
1087	NYSE	NNY	Wed, Sep 25, 1996	10.50	10.50	10.50	10.50
1086	NYSE	NNY	Tue, Sep 24, 1996	10.38	10.50	10.25	10.50
1085	NYSE	NNY	Mon, Sep 23, 1996	10.38	10.50	10.25	10.50
1084	NYSE	NNY	Fri, Sep 20, 1996	10.50	10.50	10.50	10.50
1083	NYSE	NNY	Thu, Sep 19, 1996	10.38	10.50	10.38	10.38
1082	NYSE	NNY	Wed, Sep 18, 1996	10.50	10.50	10.38	10.38
1081	NYSE	NNY	Tue, Sep 17, 1996	10.63	10.63	10.38	10.38
1080	NYSE	NNY	Mon, Sep 16, 1996	10.63	10.63	10.50	10.63
1079	NYSE	NNY	Fri, Sep 13, 1996	10.38	10.63	10.38	10.38
1078	NYSE	NNY	Thu, Sep 12, 1996	10.38	10.50	10.38	10.50
1077	NYSE	NNY	Wed, Sep 11, 1996	10.38	10.50	10.38	10.50
1076	NYSE	NNY	Tue, Sep 10, 1996	10.38	10.50	10.38	10.50
1075	NYSE	NNY	Mon, Sep 9, 1996	10.63	10.63	10.38	10.38
1074	NYSE	NNY	Fri, Sep 6, 1996	10.50	10.63	10.38	10.63
1073	NYSE	NNY	Thu, Sep 5, 1996	10.50	10.63	10.50	10.50
1072	NYSE	NNY	Wed, Sep 4, 1996	10.63	10.63	10.50	10.50
1071	NYSE	NNY	Tue, Sep 3, 1996	10.63	10.63	10.50	10.50
1070	NYSE	NNY	Fri, Aug 30, 1996	10.75	10.75	10.63	10.63
1069	NYSE	NNY	Thu, Aug 29, 1996	10.63	10.75	10.63	10.63
1068	NYSE	NNY	Wed, Aug 28, 1996	10.63	10.75	10.63	10.75
1067	NYSE	NNY	Tue, Aug 27, 1996	10.75	10.75	10.63	10.63
1066	NYSE	NNY	Mon, Aug 26, 1996	10.63	10.75	10.63	10.63
1065	NYSE	NNY	Fri, Aug 23, 1996	10.75	10.75	10.63	10.63
1064	NYSE	NNY	Thu, Aug 22, 1996	10.75	10.88	10.63	10.75
1063	NYSE	NNY	Wed, Aug 21, 1996	10.63	10.75	10.63	10.63
1062	NYSE	NNY	Tue, Aug 20, 1996	10.63	10.75	10.63	10.75
1061	NYSE	NNY	Mon, Aug 19, 1996	10.63	10.75	10.63	10.75
1060	NYSE	NNY	Fri, Aug 16, 1996	10.63	10.75	10.63	10.75
1059	NYSE	NNY	Thu, Aug 15, 1996	10.38	10.63	10.38	10.63
1058	NYSE	NNY	Wed, Aug 14, 1996	10.50	10.63	10.38	10.50
1057	NYSE	NNY	Tue, Aug 13, 1996	10.63	10.63	10.50	10.63
1056	NYSE	NNY	Mon, Aug 12, 1996	10.63	10.63	10.50	10.63
1055	NYSE	NNY	Fri, Aug 9, 1996	10.50	10.63	10.50	10.63
1054	NYSE	NNY	Thu, Aug 8, 1996	10.50	10.63	10.38	10.38
1053	NYSE	NNY	Wed, Aug 7, 1996	10.50	10.50	10.38	10.38
1052	NYSE	NNY	Tue, Aug 6, 1996	10.38	10.50	10.38	10.50
1051	NYSE	NNY	Mon, Aug 5, 1996	10.38	10.50	10.38	10.50
1050	NYSE	NNY	Fri, Aug 2, 1996	10.50	10.63	10.38	10.38
1049	NYSE	NNY	Thu, Aug 1, 1996	10.50	10.50	10.38	10.50
1048	NYSE	NNY	Wed, Jul 31, 1996	10.63	10.63	10.38	10.50
1047	NYSE	NNY	Tue, Jul 30, 1996	10.38	10.63	10.38	10.63
1046	NYSE	NNY	Mon, Jul 29, 1996	10.38	10.50	10.38	10.38
1045	NYSE	NNY	Fri, Jul 26, 1996	10.38	10.50	10.38	10.50
1044	NYSE	NNY	Thu, Jul 25, 1996	10.50	10.50	10.38	10.50
1043	NYSE	NNY	Wed, Jul 24, 1996	10.38	10.50	10.38	10.38
1042	NYSE	NNY	Tue, Jul 23, 1996	10.38	10.50	10.38	10.50
1041	NYSE	NNY	Mon, Jul 22, 1996	10.50	10.50	10.38	10.38
1040	NYSE	NNY	Fri, Jul 19, 1996	10.50	10.63	10.50	10.63
1039	NYSE	NNY	Thu, Jul 18, 1996	10.50	10.63	10.50	10.50
1038	NYSE	NNY	Wed, Jul 17, 1996	10.63	10.63	10.50	10.63
1037	NYSE	NNY	Tue, Jul 16, 1996	10.50	10.63	10.50	10.50
1036	NYSE	NNY	Mon, Jul 15, 1996	10.50	10.63	10.50	10.50
1035	NYSE	NNY	Fri, Jul 12, 1996	10.50	10.63	10.50	10.63
1034	NYSE	NNY	Thu, Jul 11, 1996	10.50	10.50	10.38	10.50
1033	NYSE	NNY	Wed, Jul 10, 1996	10.63	10.63	10.50	10.50
1032	NYSE	NNY	Tue, Jul 9, 1996	10.50	10.63	10.50	10.56
1031	NYSE	NNY	Mon, Jul 8, 1996	10.38	10.50	10.38	10.50
1030	NYSE	NNY	Fri, Jul 5, 1996	10.38	10.38	10.38	10.38
1029	NYSE	NNY	Wed, Jul 3, 1996	10.38	10.50	10.38	10.50
1028	NYSE	NNY	Tue, Jul 2, 1996	10.50	10.50	10.38	10.50
1027	NYSE	NNY	Mon, Jul 1, 1996	10.50	10.50	10.38	10.50
1026	NYSE	NNY	Fri, Jun 28, 1996	10.38	10.50	10.25	10.50
1025	NYSE	NNY	Thu, Jun 27, 1996	10.25	10.38	10.25	10.38
1024	NYSE	NNY	Wed, Jun 26, 1996	10.38	10.38	10.13	10.13
1023	NYSE	NNY	Tue, Jun 25, 1996	10.25	10.38	10.25	10.38
1022	NYSE	NNY	Mon, Jun 24, 1996	10.13	10.25	10.13	10.13
1021	NYSE	NNY	Fri, Jun 21, 1996	10.13	10.50	10.13	10.25
1020	NYSE	NNY	Thu, Jun 20, 1996	10.25	10.25	10.13	10.25
1019	NYSE	NNY	Wed, Jun 19, 1996	10.25	10.25	10.13	10.13
1018	NYSE	NNY	Tue, Jun 18, 1996	10.38	10.38	10.25	10.25
1017	NYSE	NNY	Mon, Jun 17, 1996	10.38	10.38	10.25	10.38
1016	NYSE	NNY	Fri, Jun 14, 1996	10.25	10.38	10.25	10.25
1015	NYSE	NNY	Thu, Jun 13, 1996	10.25	10.38	10.25	10.25
1014	NYSE	NNY	Wed, Jun 12, 1996	10.25	10.38	10.25	10.25
1013	NYSE	NNY	Tue, Jun 11, 1996	10.50	10.50	10.38	10.50
1012	NYSE	NNY	Mon, Jun 10, 1996	10.38	10.50	10.38	10.38
1011	NYSE	NNY	Fri, Jun 7, 1996	10.50	10.50	10.38	10.50
1010	NYSE	NNY	Thu, Jun 6, 1996	10.63	10.63	10.50	10.50
1009	NYSE	NNY	Wed, Jun 5, 1996	10.50	10.63	10.50	10.63
1008	NYSE	NNY	Tue, Jun 4, 1996	10.63	10.63	10.50	10.63
1007	NYSE	NNY	Mon, Jun 3, 1996	10.63	10.63	10.50	10.63
1006	NYSE	NNY	Fri, May 31, 1996	10.63	10.63	10.50	10.50
1005	NYSE	NNY	Thu, May 30, 1996	10.50	10.63	10.50	10.63
1004	NYSE	NNY	Wed, May 29, 1996	10.50	10.63	10.50	10.50
1003	NYSE	NNY	Tue, May 28, 1996	10.63	10.63	10.50	10.50
1002	NYSE	NNY	Fri, May 24, 1996	10.50	10.63	10.50	10.50
1001	NYSE	NNY	Thu, May 23, 1996	10.38	10.63	10.38	10.63
1000	NYSE	NNY	Wed, May 22, 1996	10.38	10.50	10.38	10.38
999	NYSE	NNY	Tue, May 21, 1996	10.63	10.63	10.38	10.50
998	NYSE	NNY	Mon, May 20, 1996	10.50	10.50	10.50	10.50
997	NYSE	NNY	Fri, May 17, 1996	10.38	10.50	10.38	10.38
996	NYSE	NNY	Thu, May 16, 1996	10.38	10.50	10.38	10.38
995	NYSE	NNY	Wed, May 15, 1996	10.38	10.50	10.38	10.50
994	NYSE	NNY	Tue, May 14, 1996	10.50	10.63	10.38	10.50
993	NYSE	NNY	Mon, May 13, 1996	10.38	10.50	10.38	10.38
992	NYSE	NNY	Fri, May 10, 1996	10.50	10.63	10.38	10.50
991	NYSE	NNY	Thu, May 9, 1996	10.50	10.50	10.38	10.50
990	NYSE	NNY	Wed, May 8, 1996	10.50	10.50	10.50	10.50
989	NYSE	NNY	Tue, May 7, 1996	10.63	10.63	10.50	10.50
988	NYSE	NNY	Mon, May 6, 1996	10.50	10.63	10.38	10.50
987	NYSE	NNY	Fri, May 3, 1996	10.50	10.63	10.50	10.50
986	NYSE	NNY	Thu, May 2, 1996	10.63	10.63	10.50	10.50
985	NYSE	NNY	Wed, May 1, 1996	10.63	10.63	10.50	10.50
984	NYSE	NNY	Tue, Apr 30, 1996	10.63	10.63	10.50	10.50
983	NYSE	NNY	Mon, Apr 29, 1996	10.63	10.63	10.50	10.50
982	NYSE	NNY	Fri, Apr 26, 1996	10.50	10.63	10.50	10.63
981	NYSE	NNY	Thu, Apr 25, 1996	10.50	10.50	10.38	10.38
980	NYSE	NNY	Wed, Apr 24, 1996	10.50	10.63	10.50	10.63
979	NYSE	NNY	Tue, Apr 23, 1996	10.63	10.63	10.38	10.50
978	NYSE	NNY	Mon, Apr 22, 1996	10.50	10.63	10.38	10.50
977	NYSE	NNY	Fri, Apr 19, 1996	10.50	10.50	10.38	10.50
976	NYSE	NNY	Thu, Apr 18, 1996	10.50	10.50	10.38	10.38
975	NYSE	NNY	Wed, Apr 17, 1996	10.50	10.50	10.38	10.50
974	NYSE	NNY	Tue, Apr 16, 1996	10.50	10.50	10.38	10.38
973	NYSE	NNY	Mon, Apr 15, 1996	10.38	10.63	10.38	10.63
972	NYSE	NNY	Fri, Apr 12, 1996	10.38	10.63	10.38	10.50
971	NYSE	NNY	Thu, Apr 11, 1996	10.50	10.50	10.25	10.50
970	NYSE	NNY	Wed, Apr 10, 1996	10.63	10.63	10.50	10.63
969	NYSE	NNY	Tue, Apr 9, 1996	10.50	10.63	10.50	10.63
968	NYSE	NNY	Mon, Apr 8, 1996	10.50	10.63	10.38	10.50
967	NYSE	NNY	Thu, Apr 4, 1996	10.75	10.75	10.63	10.63
966	NYSE	NNY	Wed, Apr 3, 1996	10.75	10.75	10.75	10.75
965	NYSE	NNY	Tue, Apr 2, 1996	10.75	10.75	10.63	10.75
964	NYSE	NNY	Mon, Apr 1, 1996	10.75	10.75	10.63	10.63
963	NYSE	NNY	Fri, Mar 29, 1996	10.63	10.75	10.63	10.63
962	NYSE	NNY	Thu, Mar 28, 1996	10.63	10.63	10.50	10.50
961	NYSE	NNY	Wed, Mar 27, 1996	10.50	10.63	10.50	10.50
960	NYSE	NNY	Tue, Mar 26, 1996	10.63	10.63	10.50	10.63
959	NYSE	NNY	Mon, Mar 25, 1996	10.50	10.63	10.50	10.63
958	NYSE	NNY	Fri, Mar 22, 1996	10.63	10.63	10.50	10.63
957	NYSE	NNY	Thu, Mar 21, 1996	10.75	10.75	10.63	10.63
956	NYSE	NNY	Wed, Mar 20, 1996	10.63	10.75	10.63	10.75
955	NYSE	NNY	Tue, Mar 19, 1996	10.63	10.75	10.50	10.75
954	NYSE	NNY	Mon, Mar 18, 1996	10.63	10.63	10.50	10.63
953	NYSE	NNY	Fri, Mar 15, 1996	10.63	10.63	10.50	10.63
952	NYSE	NNY	Thu, Mar 14, 1996	10.75	10.75	10.50	10.75
951	NYSE	NNY	Wed, Mar 13, 1996	10.63	10.75	10.50	10.63
950	NYSE	NNY	Tue, Mar 12, 1996	10.88	10.88	10.63	10.63
949	NYSE	NNY	Mon, Mar 11, 1996	10.63	10.88	10.63	10.88
948	NYSE	NNY	Fri, Mar 8, 1996	11.00	11.00	10.63	10.63
947	NYSE	NNY	Thu, Mar 7, 1996	11.00	11.00	10.88	10.88
946	NYSE	NNY	Wed, Mar 6, 1996	11.00	11.00	10.88	11.00
945	NYSE	NNY	Tue, Mar 5, 1996	11.00	11.00	10.88	11.00
944	NYSE	NNY	Mon, Mar 4, 1996	11.00	11.00	10.88	10.88
943	NYSE	NNY	Fri, Mar 1, 1996	11.00	11.00	10.88	11.00
942	NYSE	NNY	Thu, Feb 29, 1996	10.88	11.00	10.88	10.88
941	NYSE	NNY	Wed, Feb 28, 1996	10.88	11.00	10.88	10.88
940	NYSE	NNY	Tue, Feb 27, 1996	11.00	11.00	10.88	10.88
939	NYSE	NNY	Mon, Feb 26, 1996	11.00	11.13	10.88	10.88
938	NYSE	NNY	Fri, Feb 23, 1996	11.00	11.13	10.88	11.13
937	NYSE	NNY	Thu, Feb 22, 1996	10.88	11.13	10.88	11.00
936	NYSE	NNY	Wed, Feb 21, 1996	10.88	11.13	10.88	11.00
935	NYSE	NNY	Tue, Feb 20, 1996	11.13	11.13	10.88	10.88
934	NYSE	NNY	Fri, Feb 16, 1996	11.25	11.25	11.13	11.13
933	NYSE	NNY	Thu, Feb 15, 1996	11.13	11.25	11.13	11.25
932	NYSE	NNY	Wed, Feb 14, 1996	11.13	11.25	11.13	11.25
931	NYSE	NNY	Tue, Feb 13, 1996	11.13	11.25	11.13	11.13
930	NYSE	NNY	Mon, Feb 12, 1996	11.00	11.13	11.00	11.13
929	NYSE	NNY	Fri, Feb 9, 1996	11.00	11.13	11.00	11.00
928	NYSE	NNY	Thu, Feb 8, 1996	11.00	11.00	10.88	11.00
927	NYSE	NNY	Wed, Feb 7, 1996	10.75	11.00	10.75	11.00
926	NYSE	NNY	Tue, Feb 6, 1996	10.75	10.88	10.75	10.88
925	NYSE	NNY	Mon, Feb 5, 1996	11.00	11.00	10.75	10.88
924	NYSE	NNY	Fri, Feb 2, 1996	11.00	11.00	10.88	10.88
923	NYSE	NNY	Thu, Feb 1, 1996	11.00	11.00	10.88	10.88
922	NYSE	NNY	Wed, Jan 31, 1996	10.88	11.00	10.88	10.88
921	NYSE	NNY	Tue, Jan 30, 1996	10.75	11.00	10.75	11.00
920	NYSE	NNY	Mon, Jan 29, 1996	10.75	10.88	10.75	10.88
919	NYSE	NNY	Fri, Jan 26, 1996	10.88	10.88	10.75	10.88
918	NYSE	NNY	Thu, Jan 25, 1996	10.75	10.88	10.75	10.88
917	NYSE	NNY	Wed, Jan 24, 1996	10.75	10.75	10.63	10.75
916	NYSE	NNY	Tue, Jan 23, 1996	10.75	10.75	10.63	10.63
915	NYSE	NNY	Mon, Jan 22, 1996	10.75	10.75	10.63	10.75
914	NYSE	NNY	Fri, Jan 19, 1996	10.88	10.88	10.63	10.63
913	NYSE	NNY	Thu, Jan 18, 1996	10.88	10.88	10.75	10.75
912	NYSE	NNY	Wed, Jan 17, 1996	10.75	10.88	10.75	10.88
911	NYSE	NNY	Tue, Jan 16, 1996	10.63	10.88	10.63	10.75
910	NYSE	NNY	Mon, Jan 15, 1996	10.50	10.75	10.50	10.75
909	NYSE	NNY	Fri, Jan 12, 1996	10.63	10.75	10.63	10.63
908	NYSE	NNY	Thu, Jan 11, 1996	11.00	11.00	10.63	10.63
907	NYSE	NNY	Wed, Jan 10, 1996	10.88	10.88	10.75	10.88
906	NYSE	NNY	Tue, Jan 9, 1996	11.00	11.00	10.75	10.88
905	NYSE	NNY	Mon, Jan 8, 1996	11.00	11.13	11.00	11.00
904	NYSE	NNY	Fri, Jan 5, 1996	10.88	11.00	10.88	10.88
903	NYSE	NNY	Thu, Jan 4, 1996	10.88	11.00	10.88	10.88
902	NYSE	NNY	Wed, Jan 3, 1996	11.13	11.13	11.00	11.00
901	NYSE	NNY	Tue, Jan 2, 1996	11.13	11.25	11.00	11.00
900	NYSE	NNY	Fri, Dec 29, 1995	11.25	11.25	11.13	11.25
899	NYSE	NNY	Thu, Dec 28, 1995	11.00	11.13	11.00	11.13
898	NYSE	NNY	Wed, Dec 27, 1995	11.00	11.13	11.00	11.13
897	NYSE	NNY	Tue, Dec 26, 1995	11.00	11.00	10.88	10.88
896	NYSE	NNY	Fri, Dec 22, 1995	10.88	11.00	10.88	11.00
895	NYSE	NNY	Thu, Dec 21, 1995	10.75	11.00	10.75	10.88
894	NYSE	NNY	Wed, Dec 20, 1995	10.88	10.88	10.75	10.88
893	NYSE	NNY	Tue, Dec 19, 1995	10.63	10.88	10.63	10.75
892	NYSE	NNY	Mon, Dec 18, 1995	10.75	10.88	10.63	10.75
891	NYSE	NNY	Fri, Dec 15, 1995	10.88	10.88	10.75	10.75
890	NYSE	NNY	Thu, Dec 14, 1995	10.75	11.00	10.75	10.88
889	NYSE	NNY	Wed, Dec 13, 1995	10.88	10.88	10.75	10.88
888	NYSE	NNY	Tue, Dec 12, 1995	10.75	10.88	10.75	10.88
887	NYSE	NNY	Mon, Dec 11, 1995	10.88	11.00	10.88	10.88
886	NYSE	NNY	Fri, Dec 8, 1995	11.00	11.00	10.88	10.88
885	NYSE	NNY	Thu, Dec 7, 1995	11.00	11.00	10.88	10.88
884	NYSE	NNY	Wed, Dec 6, 1995	11.00	11.00	10.88	11.00
883	NYSE	NNY	Tue, Dec 5, 1995	11.00	11.00	10.88	10.88
882	NYSE	NNY	Mon, Dec 4, 1995	11.00	11.00	10.88	11.00
881	NYSE	NNY	Fri, Dec 1, 1995	11.00	11.00	10.88	10.88
880	NYSE	NNY	Thu, Nov 30, 1995	10.88	11.00	10.75	11.00
879	NYSE	NNY	Wed, Nov 29, 1995	11.00	11.00	10.75	10.75
878	NYSE	NNY	Tue, Nov 28, 1995	10.75	11.00	10.75	10.88
877	NYSE	NNY	Mon, Nov 27, 1995	10.88	10.88	10.75	10.75
876	NYSE	NNY	Fri, Nov 24, 1995	10.88	10.88	10.88	10.88
875	NYSE	NNY	Wed, Nov 22, 1995	10.88	10.88	10.75	10.75
874	NYSE	NNY	Tue, Nov 21, 1995	10.75	10.88	10.75	10.75
873	NYSE	NNY	Mon, Nov 20, 1995	10.75	10.88	10.75	10.75
872	NYSE	NNY	Fri, Nov 17, 1995	10.88	10.88	10.75	10.88
871	NYSE	NNY	Thu, Nov 16, 1995	10.88	10.88	10.75	10.88
870	NYSE	NNY	Wed, Nov 15, 1995	10.88	10.88	10.75	10.75
869	NYSE	NNY	Tue, Nov 14, 1995	10.88	11.00	10.75	10.88
868	NYSE	NNY	Mon, Nov 13, 1995	10.88	11.00	10.88	11.00
867	NYSE	NNY	Fri, Nov 10, 1995	11.00	11.00	10.88	11.00
866	NYSE	NNY	Thu, Nov 9, 1995	11.00	11.00	11.00	11.00
865	NYSE	NNY	Wed, Nov 8, 1995	10.88	11.13	10.88	11.13
864	NYSE	NNY	Tue, Nov 7, 1995	11.00	11.00	10.88	11.00
863	NYSE	NNY	Mon, Nov 6, 1995	10.88	11.13	10.88	11.13
862	NYSE	NNY	Fri, Nov 3, 1995	10.88	11.00	10.88	10.88
861	NYSE	NNY	Thu, Nov 2, 1995	11.00	11.00	10.88	11.00
860	NYSE	NNY	Wed, Nov 1, 1995	10.88	11.00	10.88	11.00
859	NYSE	NNY	Tue, Oct 31, 1995	11.00	11.00	10.75	10.75
858	NYSE	NNY	Mon, Oct 30, 1995	10.75	11.00	10.75	10.88
857	NYSE	NNY	Fri, Oct 27, 1995	10.75	10.88	10.63	10.88
856	NYSE	NNY	Thu, Oct 26, 1995	10.75	10.88	10.75	10.88
855	NYSE	NNY	Wed, Oct 25, 1995	10.75	10.75	10.63	10.75
854	NYSE	NNY	Tue, Oct 24, 1995	10.75	10.88	10.75	10.88
853	NYSE	NNY	Mon, Oct 23, 1995	10.88	10.88	10.88	10.88
852	NYSE	NNY	Fri, Oct 20, 1995	10.75	11.00	10.75	11.00
851	NYSE	NNY	Thu, Oct 19, 1995	10.88	10.88	10.75	10.88
850	NYSE	NNY	Wed, Oct 18, 1995	10.75	10.75	10.75	10.75
849	NYSE	NNY	Tue, Oct 17, 1995	10.75	10.88	10.75	10.88
848	NYSE	NNY	Mon, Oct 16, 1995	10.75	10.88	10.75	10.88
847	NYSE	NNY	Fri, Oct 13, 1995	10.63	10.75	10.63	10.75
846	NYSE	NNY	Thu, Oct 12, 1995	10.75	10.75	10.63	10.75
845	NYSE	NNY	Wed, Oct 11, 1995	10.63	10.75	10.63	10.75
844	NYSE	NNY	Tue, Oct 10, 1995	10.63	10.75	10.63	10.75
843	NYSE	NNY	Mon, Oct 9, 1995	10.63	10.63	10.50	10.63
842	NYSE	NNY	Fri, Oct 6, 1995	10.50	10.63	10.50	10.63
841	NYSE	NNY	Thu, Oct 5, 1995	10.50	10.50	10.38	10.50
840	NYSE	NNY	Wed, Oct 4, 1995	10.38	10.50	10.38	10.38
839	NYSE	NNY	Tue, Oct 3, 1995	10.38	10.50	10.25	10.50
838	NYSE	NNY	Mon, Oct 2, 1995	10.38	10.38	10.25	10.38
837	NYSE	NNY	Fri, Sep 29, 1995	10.13	10.38	10.13	10.38
836	NYSE	NNY	Thu, Sep 28, 1995	10.00	10.25	10.00	10.25
835	NYSE	NNY	Wed, Sep 27, 1995	10.13	10.25	10.00	10.13
834	NYSE	NNY	Tue, Sep 26, 1995	10.13	10.13	10.00	10.13
833	NYSE	NNY	Mon, Sep 25, 1995	10.13	10.13	10.13	10.13
832	NYSE	NNY	Fri, Sep 22, 1995	10.00	10.13	9.88	10.13
831	NYSE	NNY	Thu, Sep 21, 1995	10.25	10.25	10.13	10.13
830	NYSE	NNY	Wed, Sep 20, 1995	10.38	10.38	10.25	10.38
829	NYSE	NNY	Tue, Sep 19, 1995	10.38	10.50	10.13	10.38
828	NYSE	NNY	Mon, Sep 18, 1995	10.50	10.50	10.38	10.38
827	NYSE	NNY	Fri, Sep 15, 1995	10.50	10.63	10.50	10.50
826	NYSE	NNY	Thu, Sep 14, 1995	10.50	10.63	10.50	10.50
825	NYSE	NNY	Wed, Sep 13, 1995	10.63	10.63	10.50	10.50
824	NYSE	NNY	Tue, Sep 12, 1995	10.63	10.63	10.63	10.63
823	NYSE	NNY	Mon, Sep 11, 1995	10.63	10.75	10.63	10.75
822	NYSE	NNY	Fri, Sep 8, 1995	10.75	10.75	10.63	10.63
821	NYSE	NNY	Thu, Sep 7, 1995	10.50	10.63	10.50	10.63
820	NYSE	NNY	Wed, Sep 6, 1995	10.50	10.63	10.50	10.63
819	NYSE	NNY	Tue, Sep 5, 1995	10.63	10.63	10.50	10.50
818	NYSE	NNY	Fri, Sep 1, 1995	10.50	10.63	10.50	10.63
817	NYSE	NNY	Thu, Aug 31, 1995	10.50	10.50	10.38	10.38
816	NYSE	NNY	Wed, Aug 30, 1995	10.38	10.50	10.38	10.50
815	NYSE	NNY	Tue, Aug 29, 1995	10.50	10.50	10.38	10.38
814	NYSE	NNY	Mon, Aug 28, 1995	10.75	10.75	10.63	10.63
813	NYSE	NNY	Fri, Aug 25, 1995	10.50	10.63	10.50	10.63
812	NYSE	NNY	Thu, Aug 24, 1995	10.63	10.75	10.50	10.63
811	NYSE	NNY	Wed, Aug 23, 1995	10.63	10.63	10.63	10.63
810	NYSE	NNY	Tue, Aug 22, 1995	10.50	10.63	10.50	10.50
809	NYSE	NNY	Mon, Aug 21, 1995	10.75	10.75	10.63	10.63
808	NYSE	NNY	Fri, Aug 18, 1995	10.63	10.75	10.50	10.75
807	NYSE	NNY	Thu, Aug 17, 1995	10.75	10.75	10.50	10.75
806	NYSE	NNY	Wed, Aug 16, 1995	10.50	10.75	10.50	10.75
805	NYSE	NNY	Tue, Aug 15, 1995	10.50	10.63	10.50	10.50
804	NYSE	NNY	Mon, Aug 14, 1995	10.50	10.63	10.38	10.50
803	NYSE	NNY	Fri, Aug 11, 1995	10.63	10.75	10.50	10.63
802	NYSE	NNY	Thu, Aug 10, 1995	10.75	10.88	10.75	10.75
801	NYSE	NNY	Wed, Aug 9, 1995	11.00	11.00	10.75	10.75
800	NYSE	NNY	Tue, Aug 8, 1995	11.00	11.13	10.88	11.00
799	NYSE	NNY	Mon, Aug 7, 1995	11.00	11.13	11.00	11.00
798	NYSE	NNY	Fri, Aug 4, 1995	11.00	11.13	11.00	11.00
797	NYSE	NNY	Thu, Aug 3, 1995	11.00	11.13	11.00	11.13
796	NYSE	NNY	Wed, Aug 2, 1995	11.13	11.13	11.00	11.00
795	NYSE	NNY	Tue, Aug 1, 1995	11.00	11.13	11.00	11.00
794	NYSE	NNY	Mon, Jul 31, 1995	11.00	11.25	11.00	11.13
793	NYSE	NNY	Fri, Jul 28, 1995	11.13	11.13	11.00	11.00
792	NYSE	NNY	Thu, Jul 27, 1995	11.25	11.25	11.13	11.13
791	NYSE	NNY	Wed, Jul 26, 1995	11.13	11.25	11.00	11.25
790	NYSE	NNY	Tue, Jul 25, 1995	11.13	11.13	11.00	11.13
789	NYSE	NNY	Mon, Jul 24, 1995	11.13	11.13	11.00	11.00
788	NYSE	NNY	Fri, Jul 21, 1995	11.13	11.13	11.00	11.00
787	NYSE	NNY	Thu, Jul 20, 1995	11.13	11.13	11.00	11.13
786	NYSE	NNY	Wed, Jul 19, 1995	11.00	11.13	11.00	11.00
785	NYSE	NNY	Tue, Jul 18, 1995	11.13	11.25	11.13	11.13
784	NYSE	NNY	Mon, Jul 17, 1995	11.25	11.25	11.13	11.13
783	NYSE	NNY	Fri, Jul 14, 1995	11.13	11.13	11.13	11.13
782	NYSE	NNY	Thu, Jul 13, 1995	11.13	11.25	11.13	11.13
781	NYSE	NNY	Wed, Jul 12, 1995	11.13	11.25	11.13	11.13
780	NYSE	NNY	Tue, Jul 11, 1995	11.25	11.25	11.13	11.13
779	NYSE	NNY	Mon, Jul 10, 1995	11.13	11.25	11.13	11.13
778	NYSE	NNY	Fri, Jul 7, 1995	11.00	11.13	11.00	11.13
777	NYSE	NNY	Thu, Jul 6, 1995	11.00	11.13	11.00	11.13
776	NYSE	NNY	Wed, Jul 5, 1995	11.00	11.13	11.00	11.00
775	NYSE	NNY	Mon, Jul 3, 1995	10.75	11.00	10.75	11.00
774	NYSE	NNY	Fri, Jun 30, 1995	10.88	10.88	10.75	10.88
773	NYSE	NNY	Thu, Jun 29, 1995	10.75	10.88	10.75	10.75
772	NYSE	NNY	Wed, Jun 28, 1995	10.88	10.88	10.75	10.75
771	NYSE	NNY	Tue, Jun 27, 1995	10.88	11.00	10.75	10.88
770	NYSE	NNY	Mon, Jun 26, 1995	11.00	11.00	10.88	11.00
769	NYSE	NNY	Fri, Jun 23, 1995	11.00	11.00	10.88	11.00
768	NYSE	NNY	Thu, Jun 22, 1995	10.75	11.00	10.75	10.88
767	NYSE	NNY	Wed, Jun 21, 1995	10.75	10.88	10.75	10.88
766	NYSE	NNY	Tue, Jun 20, 1995	10.88	10.88	10.75	10.75
765	NYSE	NNY	Mon, Jun 19, 1995	10.88	11.00	10.88	10.88
764	NYSE	NNY	Fri, Jun 16, 1995	10.88	11.00	10.75	11.00
763	NYSE	NNY	Thu, Jun 15, 1995	10.88	10.88	10.75	10.75
762	NYSE	NNY	Wed, Jun 14, 1995	10.88	10.88	10.63	10.75
761	NYSE	NNY	Tue, Jun 13, 1995	10.88	10.88	10.88	10.88
760	NYSE	NNY	Mon, Jun 12, 1995	10.88	11.00	10.75	11.00
759	NYSE	NNY	Fri, Jun 9, 1995	10.88	10.88	10.88	10.88
758	NYSE	NNY	Thu, Jun 8, 1995	10.88	11.00	10.88	11.00
757	NYSE	NNY	Wed, Jun 7, 1995	11.13	11.13	10.88	10.88
756	NYSE	NNY	Tue, Jun 6, 1995	11.13	11.25	11.13	11.25
755	NYSE	NNY	Mon, Jun 5, 1995	11.00	11.13	11.00	11.13
754	NYSE	NNY	Fri, Jun 2, 1995	11.00	11.13	10.88	11.13
753	NYSE	NNY	Thu, Jun 1, 1995	11.00	11.00	10.88	10.88
752	NYSE	NNY	Wed, May 31, 1995	10.88	11.00	10.88	11.00
751	NYSE	NNY	Tue, May 30, 1995	10.88	11.00	10.88	10.88
750	NYSE	NNY	Fri, May 26, 1995	10.88	11.00	10.88	10.88
749	NYSE	NNY	Thu, May 25, 1995	10.88	11.00	10.88	10.88
748	NYSE	NNY	Wed, May 24, 1995	10.88	11.00	10.88	11.00
747	NYSE	NNY	Tue, May 23, 1995	10.75	11.00	10.75	11.00
746	NYSE	NNY	Mon, May 22, 1995	10.75	10.88	10.75	10.75
745	NYSE	NNY	Fri, May 19, 1995	10.75	10.88	10.75	10.75
744	NYSE	NNY	Thu, May 18, 1995	11.00	11.00	10.75	10.75
743	NYSE	NNY	Wed, May 17, 1995	10.88	11.13	10.88	10.88
742	NYSE	NNY	Tue, May 16, 1995	10.88	10.88	10.75	10.88
741	NYSE	NNY	Mon, May 15, 1995	10.88	10.88	10.75	10.75
740	NYSE	NNY	Fri, May 12, 1995	10.88	10.88	10.88	10.88
739	NYSE	NNY	Thu, May 11, 1995	10.88	10.88	10.88	10.88
738	NYSE	NNY	Wed, May 10, 1995	10.88	11.00	10.88	10.88
737	NYSE	NNY	Tue, May 9, 1995	10.88	10.88	10.75	10.88
736	NYSE	NNY	Mon, May 8, 1995	10.75	10.88	10.75	10.88
735	NYSE	NNY	Fri, May 5, 1995	10.75	10.75	10.63	10.75
734	NYSE	NNY	Thu, May 4, 1995	10.75	10.75	10.63	10.75
733	NYSE	NNY	Wed, May 3, 1995	10.63	10.63	10.50	10.63
732	NYSE	NNY	Tue, May 2, 1995	10.63	10.63	10.50	10.63
731	NYSE	NNY	Mon, May 1, 1995	10.63	10.63	10.50	10.50
730	NYSE	NNY	Fri, Apr 28, 1995	10.50	10.63	10.50	10.50
729	NYSE	NNY	Thu, Apr 27, 1995	10.50	10.63	10.38	10.63
728	NYSE	NNY	Wed, Apr 26, 1995	10.50	10.50	10.38	10.50
727	NYSE	NNY	Tue, Apr 25, 1995	10.50	10.50	10.38	10.50
726	NYSE	NNY	Mon, Apr 24, 1995	10.38	10.50	10.38	10.50
725	NYSE	NNY	Fri, Apr 21, 1995	10.38	10.50	10.38	10.50
724	NYSE	NNY	Thu, Apr 20, 1995	10.50	10.50	10.38	10.38
723	NYSE	NNY	Wed, Apr 19, 1995	10.50	10.50	10.38	10.38
722	NYSE	NNY	Tue, Apr 18, 1995	10.50	10.63	10.38	10.50
721	NYSE	NNY	Mon, Apr 17, 1995	10.38	10.63	10.38	10.38
720	NYSE	NNY	Thu, Apr 13, 1995	10.50	10.50	10.50	10.50
719	NYSE	NNY	Wed, Apr 12, 1995	10.38	10.50	10.38	10.50
718	NYSE	NNY	Tue, Apr 11, 1995	10.50	10.50	10.38	10.50
717	NYSE	NNY	Mon, Apr 10, 1995	10.25	10.38	10.25	10.38
716	NYSE	NNY	Fri, Apr 7, 1995	10.38	10.50	10.25	10.25
715	NYSE	NNY	Thu, Apr 6, 1995	10.38	10.50	10.38	10.50
714	NYSE	NNY	Wed, Apr 5, 1995	10.38	10.50	10.38	10.50
713	NYSE	NNY	Tue, Apr 4, 1995	10.50	10.50	10.38	10.38
712	NYSE	NNY	Mon, Apr 3, 1995	10.38	10.50	10.38	10.38
711	NYSE	NNY	Fri, Mar 31, 1995	10.63	10.63	10.50	10.50
710	NYSE	NNY	Thu, Mar 30, 1995	10.63	10.63	10.50	10.63
709	NYSE	NNY	Wed, Mar 29, 1995	10.63	10.63	10.50	10.50
708	NYSE	NNY	Tue, Mar 28, 1995	10.63	10.63	10.50	10.63
707	NYSE	NNY	Mon, Mar 27, 1995	10.38	10.63	10.38	10.63
706	NYSE	NNY	Fri, Mar 24, 1995	10.50	10.50	10.38	10.50
705	NYSE	NNY	Thu, Mar 23, 1995	10.63	10.63	10.50	10.63
704	NYSE	NNY	Wed, Mar 22, 1995	10.50	10.63	10.38	10.63
703	NYSE	NNY	Tue, Mar 21, 1995	10.50	10.50	10.38	10.50
702	NYSE	NNY	Mon, Mar 20, 1995	10.38	10.50	10.38	10.38
701	NYSE	NNY	Fri, Mar 17, 1995	10.38	10.50	10.38	10.50
700	NYSE	NNY	Thu, Mar 16, 1995	10.50	10.50	10.38	10.38
699	NYSE	NNY	Wed, Mar 15, 1995	10.38	10.38	10.38	10.38
698	NYSE	NNY	Tue, Mar 14, 1995	10.25	10.38	10.25	10.25
697	NYSE	NNY	Mon, Mar 13, 1995	10.38	10.38	10.25	10.38
696	NYSE	NNY	Fri, Mar 10, 1995	10.38	10.38	10.25	10.25
695	NYSE	NNY	Thu, Mar 9, 1995	10.25	10.50	10.25	10.38
694	NYSE	NNY	Wed, Mar 8, 1995	10.50	10.50	10.38	10.38
693	NYSE	NNY	Tue, Mar 7, 1995	10.63	10.63	10.38	10.50
692	NYSE	NNY	Mon, Mar 6, 1995	10.63	10.63	10.50	10.50
691	NYSE	NNY	Fri, Mar 3, 1995	10.50	10.63	10.50	10.50
690	NYSE	NNY	Thu, Mar 2, 1995	10.38	10.50	10.38	10.50
689	NYSE	NNY	Wed, Mar 1, 1995	10.50	10.50	10.50	10.50
688	NYSE	NNY	Tue, Feb 28, 1995	10.63	10.63	10.38	10.38
687	NYSE	NNY	Mon, Feb 27, 1995	10.50	10.50	10.38	10.38
686	NYSE	NNY	Fri, Feb 24, 1995	10.50	10.63	10.50	10.50
685	NYSE	NNY	Thu, Feb 23, 1995	10.50	10.63	10.38	10.50
684	NYSE	NNY	Wed, Feb 22, 1995	10.25	10.50	10.25	10.50
683	NYSE	NNY	Tue, Feb 21, 1995	10.38	10.63	10.25	10.25
682	NYSE	NNY	Fri, Feb 17, 1995	10.50	10.50	10.38	10.50
681	NYSE	NNY	Thu, Feb 16, 1995	10.50	10.50	10.38	10.50
680	NYSE	NNY	Wed, Feb 15, 1995	10.50	10.50	10.50	10.50
679	NYSE	NNY	Tue, Feb 14, 1995	10.38	10.38	10.38	10.38
678	NYSE	NNY	Mon, Feb 13, 1995	10.38	10.38	10.25	10.38
677	NYSE	NNY	Fri, Feb 10, 1995	10.38	10.38	10.13	10.38
676	NYSE	NNY	Thu, Feb 9, 1995	10.38	10.38	10.25	10.25
675	NYSE	NNY	Wed, Feb 8, 1995	10.38	10.50	10.38	10.50
674	NYSE	NNY	Tue, Feb 7, 1995	10.38	10.50	10.38	10.38
673	NYSE	NNY	Mon, Feb 6, 1995	10.38	10.50	10.38	10.50
672	NYSE	NNY	Fri, Feb 3, 1995	10.25	10.38	10.25	10.25
671	NYSE	NNY	Thu, Feb 2, 1995	10.25	10.38	10.13	10.38
670	NYSE	NNY	Wed, Feb 1, 1995	10.25	10.38	10.25	10.38
669	NYSE	NNY	Tue, Jan 31, 1995	10.13	10.25	10.13	10.13
668	NYSE	NNY	Mon, Jan 30, 1995	10.13	10.25	10.13	10.25
667	NYSE	NNY	Fri, Jan 27, 1995	10.50	10.50	10.25	10.25
666	NYSE	NNY	Thu, Jan 26, 1995	10.25	10.38	10.25	10.38
665	NYSE	NNY	Wed, Jan 25, 1995	10.25	10.50	10.25	10.38
664	NYSE	NNY	Tue, Jan 24, 1995	10.25	10.38	10.25	10.25
663	NYSE	NNY	Mon, Jan 23, 1995	10.25	10.25	10.13	10.25
662	NYSE	NNY	Fri, Jan 20, 1995	10.50	10.50	10.25	10.25
661	NYSE	NNY	Thu, Jan 19, 1995	10.50	10.50	10.38	10.38
660	NYSE	NNY	Wed, Jan 18, 1995	10.50	10.63	10.38	10.50
659	NYSE	NNY	Tue, Jan 17, 1995	10.50	10.63	10.38	10.63
658	NYSE	NNY	Mon, Jan 16, 1995	10.50	10.50	10.38	10.50
657	NYSE	NNY	Fri, Jan 13, 1995	10.50	10.50	10.38	10.38
656	NYSE	NNY	Thu, Jan 12, 1995	10.38	10.50	10.38	10.50
655	NYSE	NNY	Wed, Jan 11, 1995	10.38	10.50	10.25	10.50
654	NYSE	NNY	Tue, Jan 10, 1995	10.50	10.50	10.38	10.38
653	NYSE	NNY	Mon, Jan 9, 1995	10.25	10.50	10.25	10.50
652	NYSE	NNY	Fri, Jan 6, 1995	10.38	10.50	10.25	10.50
651	NYSE	NNY	Thu, Jan 5, 1995	10.38	10.50	10.25	10.50
650	NYSE	NNY	Wed, Jan 4, 1995	10.25	10.50	10.25	10.38
649	NYSE	NNY	Tue, Jan 3, 1995	10.25	10.25	10.13	10.25
648	NYSE	NNY	Fri, Dec 30, 1994	10.00	10.13	10.00	10.13
647	NYSE	NNY	Thu, Dec 29, 1994	10.25	10.25	10.00	10.13
646	NYSE	NNY	Wed, Dec 28, 1994	10.13	10.25	10.13	10.13
645	NYSE	NNY	Tue, Dec 27, 1994	10.00	10.13	10.00	10.13
644	NYSE	NNY	Fri, Dec 23, 1994	10.00	10.00	9.88	9.88
643	NYSE	NNY	Thu, Dec 22, 1994	10.25	10.25	10.00	10.25
642	NYSE	NNY	Wed, Dec 21, 1994	10.13	10.13	10.00	10.13
641	NYSE	NNY	Tue, Dec 20, 1994	10.13	10.25	10.00	10.13
640	NYSE	NNY	Mon, Dec 19, 1994	10.25	10.25	10.13	10.25
639	NYSE	NNY	Fri, Dec 16, 1994	10.25	10.50	10.13	10.25
638	NYSE	NNY	Thu, Dec 15, 1994	10.13	10.25	10.13	10.25
637	NYSE	NNY	Wed, Dec 14, 1994	10.13	10.25	10.13	10.25
636	NYSE	NNY	Tue, Dec 13, 1994	10.25	10.38	10.25	10.25
635	NYSE	NNY	Mon, Dec 12, 1994	10.25	10.38	10.25	10.25
634	NYSE	NNY	Fri, Dec 9, 1994	10.38	10.38	10.25	10.25
633	NYSE	NNY	Thu, Dec 8, 1994	10.50	10.63	10.38	10.50
632	NYSE	NNY	Wed, Dec 7, 1994	10.63	10.63	10.38	10.38
631	NYSE	NNY	Tue, Dec 6, 1994	10.50	10.63	10.50	10.50
630	NYSE	NNY	Mon, Dec 5, 1994	10.75	10.75	10.50	10.50
629	NYSE	NNY	Fri, Dec 2, 1994	10.63	10.75	10.63	10.63
628	NYSE	NNY	Thu, Dec 1, 1994	10.63	10.63	10.50	10.63
627	NYSE	NNY	Wed, Nov 30, 1994	10.50	10.63	10.38	10.50
626	NYSE	NNY	Tue, Nov 29, 1994	10.50	10.63	10.50	10.50
625	NYSE	NNY	Mon, Nov 28, 1994	10.63	10.63	10.63	10.63
624	NYSE	NNY	Fri, Nov 25, 1994	10.75	10.75	10.63	10.63
623	NYSE	NNY	Wed, Nov 23, 1994	10.75	10.75	10.50	10.50
622	NYSE	NNY	Tue, Nov 22, 1994	10.38	10.63	10.25	10.63
621	NYSE	NNY	Mon, Nov 21, 1994	10.25	10.38	10.25	10.38
620	NYSE	NNY	Fri, Nov 18, 1994	10.25	10.25	10.25	10.25
619	NYSE	NNY	Thu, Nov 17, 1994	10.13	10.25	10.13	10.13
618	NYSE	NNY	Wed, Nov 16, 1994	10.13	10.25	10.13	10.13
617	NYSE	NNY	Tue, Nov 15, 1994	10.13	10.25	10.13	10.25
616	NYSE	NNY	Mon, Nov 14, 1994	10.00	10.13	10.00	10.13
615	NYSE	NNY	Fri, Nov 11, 1994	10.00	10.13	9.88	10.00
614	NYSE	NNY	Thu, Nov 10, 1994	9.88	10.00	9.88	10.00
613	NYSE	NNY	Wed, Nov 9, 1994	10.25	10.25	10.00	10.00
612	NYSE	NNY	Tue, Nov 8, 1994	10.13	10.13	10.00	10.13
611	NYSE	NNY	Mon, Nov 7, 1994	10.13	10.25	10.13	10.25
610	NYSE	NNY	Fri, Nov 4, 1994	10.25	10.25	10.13	10.13
609	NYSE	NNY	Thu, Nov 3, 1994	10.38	10.38	10.25	10.25
608	NYSE	NNY	Wed, Nov 2, 1994	10.63	10.63	10.38	10.50
607	NYSE	NNY	Tue, Nov 1, 1994	10.75	10.75	10.50	10.63
606	NYSE	NNY	Mon, Oct 31, 1994	10.75	10.88	10.63	10.63
605	NYSE	NNY	Fri, Oct 28, 1994	10.63	10.75	10.50	10.75
604	NYSE	NNY	Thu, Oct 27, 1994	10.63	10.63	10.50	10.63
603	NYSE	NNY	Wed, Oct 26, 1994	10.50	10.50	10.38	10.50
602	NYSE	NNY	Tue, Oct 25, 1994	10.63	10.63	10.38	10.38
601	NYSE	NNY	Mon, Oct 24, 1994	10.50	10.63	10.38	10.50
600	NYSE	NNY	Fri, Oct 21, 1994	10.25	10.50	10.25	10.38
599	NYSE	NNY	Thu, Oct 20, 1994	10.50	10.50	10.25	10.38
598	NYSE	NNY	Wed, Oct 19, 1994	10.50	10.50	10.25	10.50
597	NYSE	NNY	Tue, Oct 18, 1994	10.38	10.50	10.38	10.50
596	NYSE	NNY	Mon, Oct 17, 1994	10.50	10.50	10.38	10.50
595	NYSE	NNY	Fri, Oct 14, 1994	10.25	10.38	10.25	10.38
594	NYSE	NNY	Thu, Oct 13, 1994	10.50	10.50	10.38	10.50
593	NYSE	NNY	Wed, Oct 12, 1994	10.38	10.38	10.25	10.25
592	NYSE	NNY	Tue, Oct 11, 1994	10.38	10.50	10.25	10.38
591	NYSE	NNY	Mon, Oct 10, 1994	10.25	10.38	10.25	10.38
590	NYSE	NNY	Fri, Oct 7, 1994	10.25	10.25	10.13	10.13
589	NYSE	NNY	Thu, Oct 6, 1994	10.50	10.50	10.25	10.38
588	NYSE	NNY	Wed, Oct 5, 1994	10.38	10.50	10.25	10.50
587	NYSE	NNY	Tue, Oct 4, 1994	10.50	10.50	10.38	10.38
586	NYSE	NNY	Mon, Oct 3, 1994	10.63	10.75	10.38	10.38
585	NYSE	NNY	Fri, Sep 30, 1994	10.50	10.50	10.38	10.50
584	NYSE	NNY	Thu, Sep 29, 1994	10.50	10.75	10.38	10.50
583	NYSE	NNY	Wed, Sep 28, 1994	10.75	10.75	10.50	10.50
582	NYSE	NNY	Tue, Sep 27, 1994	10.50	10.75	10.50	10.75
581	NYSE	NNY	Mon, Sep 26, 1994	10.38	10.38	10.38	10.38
580	NYSE	NNY	Fri, Sep 23, 1994	10.38	10.50	10.38	10.38
579	NYSE	NNY	Thu, Sep 22, 1994	10.38	10.50	10.38	10.38
578	NYSE	NNY	Wed, Sep 21, 1994	10.50	10.50	10.38	10.50
577	NYSE	NNY	Tue, Sep 20, 1994	10.75	10.88	10.50	10.75
576	NYSE	NNY	Mon, Sep 19, 1994	10.63	10.88	10.50	10.88
575	NYSE	NNY	Fri, Sep 16, 1994	10.75	10.75	10.50	10.75
574	NYSE	NNY	Thu, Sep 15, 1994	10.75	10.75	10.63	10.63
573	NYSE	NNY	Wed, Sep 14, 1994	10.75	10.75	10.38	10.63
572	NYSE	NNY	Tue, Sep 13, 1994	10.75	10.75	10.63	10.63
571	NYSE	NNY	Mon, Sep 12, 1994	10.63	10.75	10.50	10.63
570	NYSE	NNY	Fri, Sep 9, 1994	10.50	10.63	10.44	10.63
569	NYSE	NNY	Thu, Sep 8, 1994	10.25	10.63	10.25	10.50
568	NYSE	NNY	Wed, Sep 7, 1994	10.38	10.50	10.25	10.50
567	NYSE	NNY	Tue, Sep 6, 1994	10.50	10.50	10.38	10.38
566	NYSE	NNY	Fri, Sep 2, 1994	10.75	10.75	10.38	10.38
565	NYSE	NNY	Thu, Sep 1, 1994	10.75	10.75	10.63	10.63
564	NYSE	NNY	Wed, Aug 31, 1994	10.50	10.75	10.50	10.63
563	NYSE	NNY	Tue, Aug 30, 1994	10.63	10.75	10.50	10.50
562	NYSE	NNY	Mon, Aug 29, 1994	10.88	10.88	10.63	10.63
561	NYSE	NNY	Fri, Aug 26, 1994	10.88	10.88	10.75	10.75
560	NYSE	NNY	Thu, Aug 25, 1994	11.00	11.00	10.75	10.88
559	NYSE	NNY	Wed, Aug 24, 1994	10.75	11.00	10.75	11.00
558	NYSE	NNY	Tue, Aug 23, 1994	10.88	10.88	10.75	10.88
557	NYSE	NNY	Mon, Aug 22, 1994	10.75	10.88	10.75	10.88
556	NYSE	NNY	Fri, Aug 19, 1994	10.88	10.88	10.75	10.75
555	NYSE	NNY	Thu, Aug 18, 1994	11.00	11.00	10.88	11.00
554	NYSE	NNY	Wed, Aug 17, 1994	11.00	11.00	10.88	10.88
553	NYSE	NNY	Tue, Aug 16, 1994	10.88	11.00	10.88	10.88
552	NYSE	NNY	Mon, Aug 15, 1994	10.88	11.00	10.88	11.00
551	NYSE	NNY	Fri, Aug 12, 1994	11.00	11.13	11.00	11.00
550	NYSE	NNY	Thu, Aug 11, 1994	10.88	11.13	10.88	11.13
549	NYSE	NNY	Wed, Aug 10, 1994	11.13	11.13	11.00	11.00
548	NYSE	NNY	Tue, Aug 9, 1994	11.00	11.13	11.00	11.00
547	NYSE	NNY	Mon, Aug 8, 1994	11.00	11.13	11.00	11.00
546	NYSE	NNY	Fri, Aug 5, 1994	11.13	11.13	11.00	11.13
545	NYSE	NNY	Thu, Aug 4, 1994	11.25	11.38	11.13	11.13
544	NYSE	NNY	Wed, Aug 3, 1994	11.25	11.25	11.13	11.13
543	NYSE	NNY	Tue, Aug 2, 1994	11.25	11.38	11.13	11.13
542	NYSE	NNY	Mon, Aug 1, 1994	11.13	11.25	11.13	11.25
541	NYSE	NNY	Fri, Jul 29, 1994	11.13	11.13	11.00	11.13
540	NYSE	NNY	Thu, Jul 28, 1994	11.00	11.13	11.00	11.13
539	NYSE	NNY	Wed, Jul 27, 1994	11.13	11.13	10.88	10.88
538	NYSE	NNY	Tue, Jul 26, 1994	11.13	11.13	10.88	11.13
537	NYSE	NNY	Mon, Jul 25, 1994	11.00	11.13	10.88	11.13
536	NYSE	NNY	Fri, Jul 22, 1994	11.13	11.13	10.88	11.00
535	NYSE	NNY	Thu, Jul 21, 1994	11.00	11.13	11.00	11.00
534	NYSE	NNY	Wed, Jul 20, 1994	11.00	11.00	11.00	11.00
533	NYSE	NNY	Tue, Jul 19, 1994	11.13	11.13	11.00	11.00
532	NYSE	NNY	Mon, Jul 18, 1994	11.00	11.13	11.00	11.13
531	NYSE	NNY	Fri, Jul 15, 1994	11.00	11.13	11.00	11.13
530	NYSE	NNY	Thu, Jul 14, 1994	11.00	11.00	11.00	11.00
529	NYSE	NNY	Wed, Jul 13, 1994	11.25	11.25	11.13	11.25
528	NYSE	NNY	Tue, Jul 12, 1994	11.00	11.25	11.00	11.13
527	NYSE	NNY	Mon, Jul 11, 1994	11.00	11.13	11.00	11.00
526	NYSE	NNY	Fri, Jul 8, 1994	11.13	11.25	11.13	11.25
525	NYSE	NNY	Thu, Jul 7, 1994	11.25	11.25	11.13	11.25
524	NYSE	NNY	Wed, Jul 6, 1994	11.13	11.25	11.13	11.25
523	NYSE	NNY	Tue, Jul 5, 1994	11.25	11.25	11.25	11.25
522	NYSE	NNY	Fri, Jul 1, 1994	11.25	11.38	11.13	11.25
521	NYSE	NNY	Thu, Jun 30, 1994	11.25	11.38	11.25	11.25
520	NYSE	NNY	Wed, Jun 29, 1994	11.25	11.38	11.25	11.38
519	NYSE	NNY	Tue, Jun 28, 1994	11.25	11.38	11.25	11.38
518	NYSE	NNY	Mon, Jun 27, 1994	11.25	11.38	11.25	11.25
517	NYSE	NNY	Fri, Jun 24, 1994	11.25	11.38	11.25	11.38
516	NYSE	NNY	Thu, Jun 23, 1994	11.13	11.25	11.13	11.25
515	NYSE	NNY	Wed, Jun 22, 1994	11.13	11.25	11.13	11.25
514	NYSE	NNY	Tue, Jun 21, 1994	11.13	11.25	11.13	11.13
513	NYSE	NNY	Mon, Jun 20, 1994	11.00	11.13	11.00	11.13
512	NYSE	NNY	Fri, Jun 17, 1994	11.25	11.25	11.13	11.13
511	NYSE	NNY	Thu, Jun 16, 1994	11.25	11.25	11.13	11.13
510	NYSE	NNY	Wed, Jun 15, 1994	11.13	11.25	11.13	11.13
509	NYSE	NNY	Tue, Jun 14, 1994	11.00	11.00	11.00	11.00
508	NYSE	NNY	Mon, Jun 13, 1994	11.13	11.13	11.00	11.13
507	NYSE	NNY	Fri, Jun 10, 1994	11.25	11.25	11.00	11.13
506	NYSE	NNY	Thu, Jun 9, 1994	11.00	11.13	10.88	11.13
505	NYSE	NNY	Wed, Jun 8, 1994	11.13	11.13	11.00	11.00
504	NYSE	NNY	Mon, Jun 6, 1994	11.25	11.25	11.13	11.13
503	NYSE	NNY	Fri, Jun 3, 1994	11.13	11.25	11.13	11.25
502	NYSE	NNY	Thu, Jun 2, 1994	11.00	11.13	11.00	11.00
501	NYSE	NNY	Wed, Jun 1, 1994	11.00	11.13	11.00	11.13
500	NYSE	NNY	Tue, May 31, 1994	11.00	11.13	11.00	11.00
499	NYSE	NNY	Fri, May 27, 1994	11.13	11.25	11.13	11.25
498	NYSE	NNY	Thu, May 26, 1994	11.13	11.13	11.13	11.13
497	NYSE	NNY	Wed, May 25, 1994	11.25	11.25	11.00	11.00
496	NYSE	NNY	Tue, May 24, 1994	11.13	11.25	11.13	11.13
495	NYSE	NNY	Mon, May 23, 1994	11.25	11.25	11.13	11.25
494	NYSE	NNY	Fri, May 20, 1994	11.25	11.25	11.00	11.25
493	NYSE	NNY	Thu, May 19, 1994	11.00	11.25	11.00	11.25
492	NYSE	NNY	Wed, May 18, 1994	11.00	11.25	10.88	11.25
491	NYSE	NNY	Tue, May 17, 1994	10.88	11.00	10.88	11.00
490	NYSE	NNY	Mon, May 16, 1994	10.88	11.00	10.88	11.00
489	NYSE	NNY	Fri, May 13, 1994	10.63	10.88	10.63	10.88
488	NYSE	NNY	Thu, May 12, 1994	10.75	10.88	10.63	10.63
487	NYSE	NNY	Wed, May 11, 1994	11.00	11.00	10.63	10.63
486	NYSE	NNY	Tue, May 10, 1994	10.75	11.00	10.63	11.00
485	NYSE	NNY	Mon, May 9, 1994	10.75	10.88	10.75	10.75
484	NYSE	NNY	Fri, May 6, 1994	11.00	11.00	11.00	11.00
483	NYSE	NNY	Thu, May 5, 1994	10.75	11.00	10.75	10.88
482	NYSE	NNY	Wed, May 4, 1994	10.63	10.88	10.63	10.88
481	NYSE	NNY	Tue, May 3, 1994	10.63	10.63	10.50	10.63
480	NYSE	NNY	Mon, May 2, 1994	10.50	10.63	10.50	10.63
479	NYSE	NNY	Fri, Apr 29, 1994	10.50	10.50	10.38	10.50
478	NYSE	NNY	Thu, Apr 28, 1994	10.50	10.63	10.38	10.50
477	NYSE	NNY	Tue, Apr 26, 1994	10.38	10.50	10.38	10.38
476	NYSE	NNY	Mon, Apr 25, 1994	10.25	10.50	10.25	10.50
475	NYSE	NNY	Fri, Apr 22, 1994	10.25	10.38	10.25	10.25
474	NYSE	NNY	Thu, Apr 21, 1994	10.25	10.38	10.25	10.38
473	NYSE	NNY	Wed, Apr 20, 1994	10.38	10.38	10.25	10.38
472	NYSE	NNY	Tue, Apr 19, 1994	10.38	10.38	10.25	10.38
471	NYSE	NNY	Mon, Apr 18, 1994	10.50	10.50	10.25	10.25
470	NYSE	NNY	Fri, Apr 15, 1994	10.38	10.38	10.38	10.38
469	NYSE	NNY	Thu, Apr 14, 1994	10.25	10.38	10.25	10.38
468	NYSE	NNY	Wed, Apr 13, 1994	10.38	10.50	10.25	10.38
467	NYSE	NNY	Tue, Apr 12, 1994	10.25	10.38	10.25	10.38
466	NYSE	NNY	Mon, Apr 11, 1994	10.25	10.38	10.25	10.38
465	NYSE	NNY	Fri, Apr 8, 1994	10.25	10.38	10.13	10.13
464	NYSE	NNY	Thu, Apr 7, 1994	10.25	10.50	10.25	10.25
463	NYSE	NNY	Wed, Apr 6, 1994	10.50	10.63	10.25	10.38
462	NYSE	NNY	Tue, Apr 5, 1994	10.38	10.50	10.25	10.50
461	NYSE	NNY	Mon, Apr 4, 1994	10.00	10.50	10.00	10.25
460	NYSE	NNY	Thu, Mar 31, 1994	10.25	10.25	10.13	10.13
459	NYSE	NNY	Wed, Mar 30, 1994	10.13	10.25	10.00	10.13
458	NYSE	NNY	Tue, Mar 29, 1994	10.50	10.50	9.75	10.25
457	NYSE	NNY	Mon, Mar 28, 1994	10.38	10.38	10.13	10.25
456	NYSE	NNY	Fri, Mar 25, 1994	10.50	10.50	10.38	10.38
455	NYSE	NNY	Thu, Mar 24, 1994	11.00	11.00	10.13	10.38
454	NYSE	NNY	Wed, Mar 23, 1994	10.88	11.00	10.75	10.88
453	NYSE	NNY	Tue, Mar 22, 1994	10.75	10.88	10.75	10.88
452	NYSE	NNY	Mon, Mar 21, 1994	11.25	11.25	11.00	11.00
451	NYSE	NNY	Fri, Mar 18, 1994	11.38	11.38	11.13	11.38
450	NYSE	NNY	Thu, Mar 17, 1994	11.13	11.25	11.13	11.13
449	NYSE	NNY	Wed, Mar 16, 1994	11.25	11.25	11.13	11.13
448	NYSE	NNY	Tue, Mar 15, 1994	11.25	11.38	11.25	11.25
447	NYSE	NNY	Mon, Mar 14, 1994	11.38	11.50	11.25	11.25
446	NYSE	NNY	Fri, Mar 11, 1994	11.25	11.50	11.25	11.38
445	NYSE	NNY	Thu, Mar 10, 1994	11.38	11.38	11.25	11.38
444	NYSE	NNY	Wed, Mar 9, 1994	11.63	11.63	11.38	11.63
443	NYSE	NNY	Tue, Mar 8, 1994	11.63	11.75	11.63	11.75
442	NYSE	NNY	Mon, Mar 7, 1994	11.50	11.50	11.38	11.38
441	NYSE	NNY	Fri, Mar 4, 1994	11.38	11.38	11.38	11.38
440	NYSE	NNY	Thu, Mar 3, 1994	11.63	11.75	11.38	11.38
439	NYSE	NNY	Wed, Mar 2, 1994	11.63	11.63	11.50	11.63
438	NYSE	NNY	Tue, Mar 1, 1994	11.63	11.63	11.50	11.63
437	NYSE	NNY	Mon, Feb 28, 1994	11.63	11.75	11.63	11.63
436	NYSE	NNY	Fri, Feb 25, 1994	11.75	11.75	11.50	11.63
435	NYSE	NNY	Thu, Feb 24, 1994	11.75	11.75	11.63	11.75
434	NYSE	NNY	Wed, Feb 23, 1994	11.63	11.75	11.63	11.63
433	NYSE	NNY	Tue, Feb 22, 1994	11.75	11.75	11.63	11.63
432	NYSE	NNY	Fri, Feb 18, 1994	11.63	11.75	11.63	11.75
431	NYSE	NNY	Thu, Feb 17, 1994	11.63	11.75	11.63	11.75
430	NYSE	NNY	Wed, Feb 16, 1994	11.63	11.63	11.50	11.63
429	NYSE	NNY	Tue, Feb 15, 1994	11.63	11.63	11.63	11.63
428	NYSE	NNY	Mon, Feb 14, 1994	11.63	11.75	11.63	11.75
427	NYSE	NNY	Fri, Feb 11, 1994	11.75	11.75	11.63	11.63
426	NYSE	NNY	Thu, Feb 10, 1994	11.75	11.88	11.75	11.88
425	NYSE	NNY	Wed, Feb 9, 1994	11.88	11.88	11.75	11.88
424	NYSE	NNY	Tue, Feb 8, 1994	11.88	11.88	11.75	11.75
423	NYSE	NNY	Mon, Feb 7, 1994	11.88	12.00	11.75	11.88
422	NYSE	NNY	Fri, Feb 4, 1994	12.00	12.00	11.88	11.88
421	NYSE	NNY	Thu, Feb 3, 1994	11.88	12.00	11.88	12.00
420	NYSE	NNY	Wed, Feb 2, 1994	12.00	12.00	11.88	12.00
419	NYSE	NNY	Tue, Feb 1, 1994	12.00	12.00	11.88	12.00
418	NYSE	NNY	Mon, Jan 31, 1994	11.88	12.00	11.88	12.00
417	NYSE	NNY	Fri, Jan 28, 1994	12.00	12.00	11.88	12.00
416	NYSE	NNY	Thu, Jan 27, 1994	11.75	12.00	11.75	11.88
415	NYSE	NNY	Wed, Jan 26, 1994	11.75	11.88	11.75	11.88
414	NYSE	NNY	Tue, Jan 25, 1994	11.75	11.88	11.75	11.75
413	NYSE	NNY	Mon, Jan 24, 1994	11.63	11.88	11.63	11.88
412	NYSE	NNY	Fri, Jan 21, 1994	11.63	11.75	11.63	11.75
411	NYSE	NNY	Thu, Jan 20, 1994	11.75	11.75	11.63	11.63
410	NYSE	NNY	Wed, Jan 19, 1994	11.88	11.88	11.63	11.63
409	NYSE	NNY	Tue, Jan 18, 1994	11.75	11.88	11.75	11.75
408	NYSE	NNY	Mon, Jan 17, 1994	11.75	11.75	11.63	11.63
407	NYSE	NNY	Fri, Jan 14, 1994	11.88	11.88	11.88	11.88
406	NYSE	NNY	Thu, Jan 13, 1994	11.88	11.88	11.75	11.75
405	NYSE	NNY	Wed, Jan 12, 1994	11.88	11.88	11.75	11.88
404	NYSE	NNY	Tue, Jan 11, 1994	11.75	11.88	11.75	11.75
403	NYSE	NNY	Mon, Jan 10, 1994	11.50	11.75	11.50	11.75
402	NYSE	NNY	Fri, Jan 7, 1994	11.75	11.75	11.63	11.63
401	NYSE	NNY	Thu, Jan 6, 1994	11.75	11.88	11.75	11.88
400	NYSE	NNY	Wed, Jan 5, 1994	11.88	11.88	11.75	11.75
399	NYSE	NNY	Tue, Jan 4, 1994	11.63	11.88	11.50	11.88
398	NYSE	NNY	Mon, Jan 3, 1994	11.50	11.63	11.50	11.63
397	NYSE	NNY	Fri, Dec 31, 1993	11.50	11.63	11.50	11.63
396	NYSE	NNY	Thu, Dec 30, 1993	11.38	11.50	11.25	11.50
395	NYSE	NNY	Wed, Dec 29, 1993	11.25	11.38	11.25	11.38
394	NYSE	NNY	Tue, Dec 28, 1993	11.25	11.38	11.25	11.38
393	NYSE	NNY	Mon, Dec 27, 1993	11.13	11.38	11.13	11.25
392	NYSE	NNY	Thu, Dec 23, 1993	11.13	11.38	11.13	11.13
391	NYSE	NNY	Wed, Dec 22, 1993	11.13	11.25	11.13	11.25
390	NYSE	NNY	Tue, Dec 21, 1993	11.13	11.13	10.88	11.13
389	NYSE	NNY	Mon, Dec 20, 1993	11.00	11.13	11.00	11.13
388	NYSE	NNY	Fri, Dec 17, 1993	11.13	11.13	11.00	11.00
387	NYSE	NNY	Thu, Dec 16, 1993	11.00	11.25	11.00	11.00
386	NYSE	NNY	Wed, Dec 15, 1993	11.00	11.13	11.00	11.13
385	NYSE	NNY	Tue, Dec 14, 1993	11.25	11.25	11.00	11.00
384	NYSE	NNY	Mon, Dec 13, 1993	11.13	11.13	11.00	11.13
383	NYSE	NNY	Fri, Dec 10, 1993	11.25	11.25	11.00	11.00
382	NYSE	NNY	Thu, Dec 9, 1993	11.38	11.50	11.13	11.13
381	NYSE	NNY	Wed, Dec 8, 1993	11.63	11.63	11.50	11.50
380	NYSE	NNY	Tue, Dec 7, 1993	11.63	11.63	11.50	11.63
379	NYSE	NNY	Mon, Dec 6, 1993	11.63	11.63	11.38	11.50
378	NYSE	NNY	Fri, Dec 3, 1993	11.38	11.50	11.38	11.38
377	NYSE	NNY	Thu, Dec 2, 1993	11.50	11.50	11.38	11.50
376	NYSE	NNY	Wed, Dec 1, 1993	11.50	11.50	11.38	11.38
375	NYSE	NNY	Tue, Nov 30, 1993	11.38	11.50	11.38	11.38
374	NYSE	NNY	Mon, Nov 29, 1993	11.50	11.63	11.38	11.50
373	NYSE	NNY	Fri, Nov 26, 1993	11.50	11.50	11.50	11.50
372	NYSE	NNY	Wed, Nov 24, 1993	11.13	11.50	11.13	11.38
371	NYSE	NNY	Tue, Nov 23, 1993	10.75	11.25	10.75	11.25
370	NYSE	NNY	Mon, Nov 22, 1993	11.13	11.25	11.13	11.13
369	NYSE	NNY	Fri, Nov 19, 1993	11.38	11.38	11.13	11.13
368	NYSE	NNY	Thu, Nov 18, 1993	11.25	11.50	11.25	11.38
367	NYSE	NNY	Wed, Nov 17, 1993	11.50	11.50	11.38	11.38
366	NYSE	NNY	Tue, Nov 16, 1993	11.38	11.38	11.25	11.38
365	NYSE	NNY	Mon, Nov 15, 1993	11.25	11.38	11.25	11.25
364	NYSE	NNY	Fri, Nov 12, 1993	11.25	11.38	11.25	11.38
363	NYSE	NNY	Thu, Nov 11, 1993	11.13	11.38	11.13	11.38
362	NYSE	NNY	Wed, Nov 10, 1993	11.38	11.38	11.13	11.13
361	NYSE	NNY	Tue, Nov 9, 1993	11.38	11.38	11.38	11.38
360	NYSE	NNY	Mon, Nov 8, 1993	11.25	11.38	11.25	11.25
359	NYSE	NNY	Fri, Nov 5, 1993	11.25	11.38	11.25	11.25
358	NYSE	NNY	Thu, Nov 4, 1993	11.50	11.50	11.25	11.25
357	NYSE	NNY	Wed, Nov 3, 1993	11.50	11.63	11.50	11.63
356	NYSE	NNY	Tue, Nov 2, 1993	11.63	11.63	11.50	11.63
355	NYSE	NNY	Mon, Nov 1, 1993	11.38	11.63	11.38	11.50
354	NYSE	NNY	Fri, Oct 29, 1993	11.50	11.50	11.50	11.50
353	NYSE	NNY	Thu, Oct 28, 1993	11.50	11.50	11.38	11.38
352	NYSE	NNY	Wed, Oct 27, 1993	11.63	11.63	11.50	11.50
351	NYSE	NNY	Tue, Oct 26, 1993	11.63	11.63	11.50	11.63
350	NYSE	NNY	Mon, Oct 25, 1993	11.63	11.63	11.50	11.50
349	NYSE	NNY	Fri, Oct 22, 1993	11.63	11.63	11.38	11.63
348	NYSE	NNY	Thu, Oct 21, 1993	11.63	11.63	11.50	11.50
347	NYSE	NNY	Wed, Oct 20, 1993	11.50	11.63	11.38	11.63
346	NYSE	NNY	Tue, Oct 19, 1993	11.50	11.50	11.38	11.50
345	NYSE	NNY	Mon, Oct 18, 1993	11.50	11.50	11.38	11.50
344	NYSE	NNY	Fri, Oct 15, 1993	11.50	11.50	11.38	11.38
343	NYSE	NNY	Thu, Oct 14, 1993	11.38	11.50	11.38	11.38
342	NYSE	NNY	Wed, Oct 13, 1993	11.50	11.50	11.50	11.50
341	NYSE	NNY	Tue, Oct 12, 1993	11.50	11.50	11.38	11.50
340	NYSE	NNY	Mon, Oct 11, 1993	11.38	11.38	11.38	11.38
339	NYSE	NNY	Fri, Oct 8, 1993	11.25	11.38	11.25	11.38
338	NYSE	NNY	Thu, Oct 7, 1993	11.50	11.50	11.38	11.38
337	NYSE	NNY	Wed, Oct 6, 1993	11.50	11.50	11.38	11.38
336	NYSE	NNY	Tue, Oct 5, 1993	11.38	11.38	11.25	11.25
335	NYSE	NNY	Mon, Oct 4, 1993	11.38	11.38	11.25	11.38
334	NYSE	NNY	Fri, Oct 1, 1993	11.38	11.38	11.25	11.25
333	NYSE	NNY	Thu, Sep 30, 1993	11.38	11.38	11.25	11.25
332	NYSE	NNY	Wed, Sep 29, 1993	11.38	11.50	11.38	11.38
331	NYSE	NNY	Tue, Sep 28, 1993	11.38	11.50	11.38	11.50
330	NYSE	NNY	Mon, Sep 27, 1993	11.25	11.50	11.25	11.50
329	NYSE	NNY	Fri, Sep 24, 1993	11.38	11.38	11.25	11.25
328	NYSE	NNY	Thu, Sep 23, 1993	11.50	11.50	11.25	11.25
327	NYSE	NNY	Wed, Sep 22, 1993	11.50	11.50	11.50	11.50
326	NYSE	NNY	Tue, Sep 21, 1993	11.50	11.63	11.50	11.63
325	NYSE	NNY	Mon, Sep 20, 1993	11.63	11.75	11.50	11.50
324	NYSE	NNY	Fri, Sep 17, 1993	11.75	11.75	11.63	11.63
323	NYSE	NNY	Thu, Sep 16, 1993	11.75	11.88	11.63	11.88
322	NYSE	NNY	Wed, Sep 15, 1993	11.63	11.75	11.63	11.75
321	NYSE	NNY	Tue, Sep 14, 1993	11.38	11.63	11.38	11.38
320	NYSE	NNY	Mon, Sep 13, 1993	11.63	11.63	11.38	11.38
319	NYSE	NNY	Fri, Sep 10, 1993	11.50	11.63	11.50	11.50
318	NYSE	NNY	Thu, Sep 9, 1993	11.50	11.50	11.50	11.50
317	NYSE	NNY	Wed, Sep 8, 1993	11.63	11.75	11.63	11.75
316	NYSE	NNY	Tue, Sep 7, 1993	11.63	11.75	11.50	11.63
315	NYSE	NNY	Fri, Sep 3, 1993	11.75	11.75	11.50	11.50
314	NYSE	NNY	Thu, Sep 2, 1993	11.63	11.63	11.50	11.63
313	NYSE	NNY	Wed, Sep 1, 1993	11.63	11.75	11.50	11.50
312	NYSE	NNY	Tue, Aug 31, 1993	11.88	11.88	11.63	11.63
311	NYSE	NNY	Mon, Aug 30, 1993	11.63	11.63	11.63	11.63
310	NYSE	NNY	Fri, Aug 27, 1993	11.75	11.75	11.75	11.75
309	NYSE	NNY	Thu, Aug 26, 1993	11.88	11.88	11.75	11.75
308	NYSE	NNY	Wed, Aug 25, 1993	11.88	11.88	11.75	11.75
307	NYSE	NNY	Tue, Aug 24, 1993	11.63	11.75	11.63	11.75
306	NYSE	NNY	Mon, Aug 23, 1993	11.88	11.88	11.75	11.88
305	NYSE	NNY	Fri, Aug 20, 1993	11.63	11.88	11.63	11.75
304	NYSE	NNY	Thu, Aug 19, 1993	11.88	11.88	11.63	11.88
303	NYSE	NNY	Wed, Aug 18, 1993	11.75	11.75	11.63	11.75
302	NYSE	NNY	Tue, Aug 17, 1993	11.75	11.88	11.63	11.88
301	NYSE	NNY	Mon, Aug 16, 1993	11.88	11.88	11.63	11.63
300	NYSE	NNY	Fri, Aug 13, 1993	11.75	11.75	11.63	11.75
299	NYSE	NNY	Thu, Aug 12, 1993	11.75	11.75	11.75	11.75
298	NYSE	NNY	Wed, Aug 11, 1993	11.75	11.75	11.63	11.63
297	NYSE	NNY	Tue, Aug 10, 1993	11.88	12.00	11.75	11.75
296	NYSE	NNY	Mon, Aug 9, 1993	11.75	12.00	11.75	11.75
295	NYSE	NNY	Fri, Aug 6, 1993	12.00	12.00	11.88	12.00
294	NYSE	NNY	Thu, Aug 5, 1993	12.00	12.00	11.88	12.00
293	NYSE	NNY	Wed, Aug 4, 1993	12.00	12.00	11.88	12.00
292	NYSE	NNY	Tue, Aug 3, 1993	12.00	12.00	11.75	12.00
291	NYSE	NNY	Mon, Aug 2, 1993	11.88	12.00	11.88	12.00
290	NYSE	NNY	Fri, Jul 30, 1993	11.88	11.88	11.75	11.75
289	NYSE	NNY	Thu, Jul 29, 1993	11.88	12.00	11.75	11.75
288	NYSE	NNY	Wed, Jul 28, 1993	12.00	12.00	11.88	11.88
287	NYSE	NNY	Tue, Jul 27, 1993	12.00	12.00	12.00	12.00
286	NYSE	NNY	Mon, Jul 26, 1993	11.88	12.00	11.88	11.88
285	NYSE	NNY	Fri, Jul 23, 1993	11.88	11.88	11.88	11.88
284	NYSE	NNY	Thu, Jul 22, 1993	12.00	12.00	11.88	12.00
283	NYSE	NNY	Wed, Jul 21, 1993	12.00	12.00	11.88	12.00
282	NYSE	NNY	Tue, Jul 20, 1993	11.75	12.00	11.75	12.00
281	NYSE	NNY	Mon, Jul 19, 1993	12.00	12.00	11.75	11.75
280	NYSE	NNY	Fri, Jul 16, 1993	11.88	12.00	11.75	11.88
279	NYSE	NNY	Thu, Jul 15, 1993	11.88	12.00	11.88	12.00
278	NYSE	NNY	Wed, Jul 14, 1993	11.88	12.00	11.88	12.00
277	NYSE	NNY	Tue, Jul 13, 1993	12.00	12.00	11.88	12.00
276	NYSE	NNY	Mon, Jul 12, 1993	11.88	11.88	11.75	11.88
275	NYSE	NNY	Fri, Jul 9, 1993	11.75	11.75	11.75	11.75
274	NYSE	NNY	Thu, Jul 8, 1993	11.75	11.88	11.75	11.88
273	NYSE	NNY	Wed, Jul 7, 1993	11.75	12.00	11.75	12.00
272	NYSE	NNY	Tue, Jul 6, 1993	11.88	11.88	11.75	11.88
271	NYSE	NNY	Fri, Jul 2, 1993	11.88	11.88	11.63	11.88
270	NYSE	NNY	Thu, Jul 1, 1993	11.75	11.88	11.75	11.88
269	NYSE	NNY	Wed, Jun 30, 1993	11.75	11.88	11.75	11.88
268	NYSE	NNY	Tue, Jun 29, 1993	11.88	11.88	11.88	11.88
267	NYSE	NNY	Mon, Jun 28, 1993	11.88	12.00	11.75	11.75
266	NYSE	NNY	Fri, Jun 25, 1993	11.75	11.88	11.75	11.88
265	NYSE	NNY	Thu, Jun 24, 1993	11.63	11.75	11.63	11.75
264	NYSE	NNY	Wed, Jun 23, 1993	11.63	11.75	11.63	11.75
263	NYSE	NNY	Tue, Jun 22, 1993	11.50	11.63	11.50	11.63
262	NYSE	NNY	Mon, Jun 21, 1993	11.63	11.63	11.50	11.50
261	NYSE	NNY	Fri, Jun 18, 1993	11.63	11.63	11.50	11.50
260	NYSE	NNY	Thu, Jun 17, 1993	11.38	11.63	11.38	11.63
259	NYSE	NNY	Wed, Jun 16, 1993	11.38	11.50	11.38	11.50
258	NYSE	NNY	Tue, Jun 15, 1993	11.38	11.38	11.13	11.38
257	NYSE	NNY	Mon, Jun 14, 1993	11.13	11.25	11.13	11.25
256	NYSE	NNY	Fri, Jun 11, 1993	11.38	11.38	11.25	11.25
255	NYSE	NNY	Thu, Jun 10, 1993	11.25	11.38	11.25	11.25
254	NYSE	NNY	Wed, Jun 9, 1993	11.38	11.50	11.25	11.38
253	NYSE	NNY	Tue, Jun 8, 1993	11.63	11.63	11.50	11.63
252	NYSE	NNY	Mon, Jun 7, 1993	11.50	11.63	11.50	11.50
251	NYSE	NNY	Fri, Jun 4, 1993	11.50	11.50	11.50	11.50
250	NYSE	NNY	Thu, Jun 3, 1993	11.50	11.50	11.38	11.50
249	NYSE	NNY	Wed, Jun 2, 1993	11.50	11.50	11.38	11.38
248	NYSE	NNY	Tue, Jun 1, 1993	11.38	11.50	11.25	11.38
247	NYSE	NNY	Fri, May 28, 1993	11.38	11.50	11.38	11.50
246	NYSE	NNY	Thu, May 27, 1993	11.38	11.38	11.38	11.38
245	NYSE	NNY	Wed, May 26, 1993	11.38	11.38	11.25	11.38
244	NYSE	NNY	Tue, May 25, 1993	11.38	11.38	11.25	11.25
243	NYSE	NNY	Mon, May 24, 1993	11.38	11.38	11.25	11.25
242	NYSE	NNY	Fri, May 21, 1993	11.25	11.38	11.25	11.38
241	NYSE	NNY	Thu, May 20, 1993	11.38	11.38	11.25	11.25
240	NYSE	NNY	Wed, May 19, 1993	11.38	11.50	11.25	11.50
239	NYSE	NNY	Tue, May 18, 1993	11.63	11.63	11.25	11.38
238	NYSE	NNY	Mon, May 17, 1993	11.63	11.75	11.63	11.63
237	NYSE	NNY	Fri, May 14, 1993	11.63	11.75	11.63	11.75
236	NYSE	NNY	Thu, May 13, 1993	11.63	11.63	11.63	11.63
235	NYSE	NNY	Wed, May 12, 1993	11.63	11.75	11.63	11.63
234	NYSE	NNY	Tue, May 11, 1993	11.75	11.75	11.63	11.63
233	NYSE	NNY	Mon, May 10, 1993	11.88	11.88	11.63	11.88
232	NYSE	NNY	Fri, May 7, 1993	12.00	12.00	11.75	11.88
231	NYSE	NNY	Thu, May 6, 1993	11.88	11.88	11.88	11.88
230	NYSE	NNY	Wed, May 5, 1993	11.88	11.88	11.75	11.75
229	NYSE	NNY	Tue, May 4, 1993	11.88	11.88	11.75	11.88
228	NYSE	NNY	Mon, May 3, 1993	11.88	11.88	11.88	11.88
227	NYSE	NNY	Fri, Apr 30, 1993	11.75	11.75	11.75	11.75
226	NYSE	NNY	Thu, Apr 29, 1993	11.88	11.88	11.88	11.88
225	NYSE	NNY	Wed, Apr 28, 1993	11.75	11.88	11.75	11.75
224	NYSE	NNY	Tue, Apr 27, 1993	11.88	11.88	11.75	11.88
223	NYSE	NNY	Mon, Apr 26, 1993	11.88	11.88	11.75	11.75
222	NYSE	NNY	Fri, Apr 23, 1993	11.75	11.88	11.75	11.88
221	NYSE	NNY	Thu, Apr 22, 1993	11.75	11.88	11.75	11.88
220	NYSE	NNY	Wed, Apr 21, 1993	11.88	11.88	11.75	11.88
219	NYSE	NNY	Tue, Apr 20, 1993	11.63	11.88	11.63	11.75
218	NYSE	NNY	Mon, Apr 19, 1993	11.75	11.75	11.63	11.63
217	NYSE	NNY	Fri, Apr 16, 1993	11.75	11.75	11.63	11.75
216	NYSE	NNY	Thu, Apr 15, 1993	11.75	11.75	11.63	11.63
215	NYSE	NNY	Wed, Apr 14, 1993	11.75	11.75	11.63	11.63
214	NYSE	NNY	Tue, Apr 13, 1993	11.63	11.75	11.63	11.63
213	NYSE	NNY	Mon, Apr 12, 1993	11.63	11.75	11.63	11.63
212	NYSE	NNY	Thu, Apr 8, 1993	11.75	11.75	11.63	11.75
211	NYSE	NNY	Wed, Apr 7, 1993	11.75	11.88	11.75	11.75
210	NYSE	NNY	Tue, Apr 6, 1993	11.88	11.88	11.75	11.75
209	NYSE	NNY	Mon, Apr 5, 1993	11.88	11.88	11.75	11.75
208	NYSE	NNY	Fri, Apr 2, 1993	11.75	11.88	11.63	11.75
207	NYSE	NNY	Thu, Apr 1, 1993	11.63	11.88	11.63	11.63
206	NYSE	NNY	Wed, Mar 31, 1993	11.63	11.88	11.63	11.63
205	NYSE	NNY	Tue, Mar 30, 1993	11.63	11.75	11.63	11.75
204	NYSE	NNY	Mon, Mar 29, 1993	11.63	11.75	11.63	11.75
203	NYSE	NNY	Fri, Mar 26, 1993	11.75	11.88	11.75	11.75
202	NYSE	NNY	Thu, Mar 25, 1993	11.75	11.75	11.63	11.63
201	NYSE	NNY	Wed, Mar 24, 1993	11.75	11.75	11.63	11.63
200	NYSE	NNY	Tue, Mar 23, 1993	11.75	11.75	11.63	11.75
199	NYSE	NNY	Mon, Mar 22, 1993	11.63	11.75	11.63	11.63
198	NYSE	NNY	Fri, Mar 19, 1993	11.75	11.88	11.63	11.63
197	NYSE	NNY	Thu, Mar 18, 1993	11.63	11.88	11.63	11.63
196	NYSE	NNY	Wed, Mar 17, 1993	11.75	11.75	11.50	11.50
195	NYSE	NNY	Tue, Mar 16, 1993	11.63	11.75	11.63	11.63
194	NYSE	NNY	Mon, Mar 15, 1993	11.75	11.75	11.63	11.63
193	NYSE	NNY	Fri, Mar 12, 1993	11.75	11.88	11.75	11.88
192	NYSE	NNY	Thu, Mar 11, 1993	12.00	12.00	11.75	11.75
191	NYSE	NNY	Wed, Mar 10, 1993	12.00	12.00	11.88	11.88
190	NYSE	NNY	Tue, Mar 9, 1993	12.00	12.00	11.88	11.88
189	NYSE	NNY	Mon, Mar 8, 1993	11.88	12.13	11.88	12.13
188	NYSE	NNY	Fri, Mar 5, 1993	12.13	12.13	11.88	11.88
187	NYSE	NNY	Thu, Mar 4, 1993	12.00	12.00	11.88	12.00
186	NYSE	NNY	Wed, Mar 3, 1993	11.88	12.00	11.88	12.00
185	NYSE	NNY	Tue, Mar 2, 1993	12.13	12.13	11.75	11.75
184	NYSE	NNY	Mon, Mar 1, 1993	12.13	12.13	12.00	12.13
183	NYSE	NNY	Fri, Feb 26, 1993	12.13	12.13	11.88	12.13
182	NYSE	NNY	Thu, Feb 25, 1993	12.13	12.13	11.88	12.00
181	NYSE	NNY	Wed, Feb 24, 1993	12.00	12.13	11.88	12.13
180	NYSE	NNY	Tue, Feb 23, 1993	11.88	12.00	11.88	12.00
179	NYSE	NNY	Mon, Feb 22, 1993	11.75	11.88	11.75	11.75
178	NYSE	NNY	Fri, Feb 19, 1993	11.75	12.00	11.63	11.75
177	NYSE	NNY	Thu, Feb 18, 1993	11.63	11.75	11.50	11.75
176	NYSE	NNY	Wed, Feb 17, 1993	11.50	11.63	11.50	11.50
175	NYSE	NNY	Tue, Feb 16, 1993	11.38	11.50	11.38	11.38
174	NYSE	NNY	Fri, Feb 12, 1993	11.38	11.50	11.38	11.38
173	NYSE	NNY	Thu, Feb 11, 1993	11.38	11.50	11.38	11.50
172	NYSE	NNY	Wed, Feb 10, 1993	11.38	11.50	11.38	11.50
171	NYSE	NNY	Tue, Feb 9, 1993	11.25	11.38	11.25	11.25
170	NYSE	NNY	Mon, Feb 8, 1993	11.38	11.38	11.25	11.25
169	NYSE	NNY	Fri, Feb 5, 1993	11.38	11.50	11.25	11.25
168	NYSE	NNY	Thu, Feb 4, 1993	11.25	11.38	11.25	11.38
167	NYSE	NNY	Wed, Feb 3, 1993	11.25	11.38	11.25	11.25
166	NYSE	NNY	Tue, Feb 2, 1993	11.38	11.38	11.25	11.25
165	NYSE	NNY	Mon, Feb 1, 1993	11.38	11.38	11.25	11.25
164	NYSE	NNY	Fri, Jan 29, 1993	11.25	11.25	11.25	11.25
163	NYSE	NNY	Thu, Jan 28, 1993	11.13	11.38	11.13	11.25
162	NYSE	NNY	Wed, Jan 27, 1993	11.38	11.38	11.25	11.25
161	NYSE	NNY	Tue, Jan 26, 1993	11.25	11.38	11.13	11.38
160	NYSE	NNY	Mon, Jan 25, 1993	11.38	11.38	11.25	11.38
159	NYSE	NNY	Fri, Jan 22, 1993	11.13	11.25	11.13	11.25
158	NYSE	NNY	Thu, Jan 21, 1993	11.13	11.25	11.13	11.25
157	NYSE	NNY	Wed, Jan 20, 1993	11.25	11.25	11.13	11.13
156	NYSE	NNY	Tue, Jan 19, 1993	11.25	11.25	11.13	11.13
155	NYSE	NNY	Mon, Jan 18, 1993	11.25	11.25	11.13	11.25
154	NYSE	NNY	Fri, Jan 15, 1993	11.25	11.25	11.25	11.25
153	NYSE	NNY	Thu, Jan 14, 1993	11.25	11.25	11.13	11.13
152	NYSE	NNY	Wed, Jan 13, 1993	11.38	11.50	11.38	11.38
151	NYSE	NNY	Tue, Jan 12, 1993	11.50	11.50	11.38	11.50
150	NYSE	NNY	Mon, Jan 11, 1993	11.38	11.50	11.25	11.50
149	NYSE	NNY	Fri, Jan 8, 1993	11.50	11.50	11.38	11.50
148	NYSE	NNY	Thu, Jan 7, 1993	11.50	11.63	11.50	11.50
147	NYSE	NNY	Wed, Jan 6, 1993	11.63	11.63	11.50	11.63
146	NYSE	NNY	Tue, Jan 5, 1993	11.38	11.50	11.38	11.50
145	NYSE	NNY	Mon, Jan 4, 1993	11.38	11.38	11.25	11.25
144	NYSE	NNY	Thu, Dec 31, 1992	11.25	11.38	11.25	11.38
143	NYSE	NNY	Wed, Dec 30, 1992	11.25	11.25	11.13	11.25
142	NYSE	NNY	Tue, Dec 29, 1992	11.13	11.25	11.13	11.25
141	NYSE	NNY	Mon, Dec 28, 1992	11.25	11.25	11.25	11.25
140	NYSE	NNY	Wed, Dec 23, 1992	11.13	11.25	11.13	11.13
139	NYSE	NNY	Tue, Dec 22, 1992	11.25	11.25	11.13	11.25
138	NYSE	NNY	Mon, Dec 21, 1992	11.25	11.25	11.13	11.13
137	NYSE	NNY	Fri, Dec 18, 1992	11.25	11.25	11.13	11.13
136	NYSE	NNY	Thu, Dec 17, 1992	11.13	11.13	11.13	11.13
135	NYSE	NNY	Wed, Dec 16, 1992	11.00	11.13	11.00	11.13
134	NYSE	NNY	Tue, Dec 15, 1992	11.00	11.13	11.00	11.13
133	NYSE	NNY	Mon, Dec 14, 1992	11.13	11.13	11.00	11.00
132	NYSE	NNY	Fri, Dec 11, 1992	11.13	11.13	11.13	11.13
131	NYSE	NNY	Thu, Dec 10, 1992	11.00	11.13	11.00	11.13
130	NYSE	NNY	Wed, Dec 9, 1992	11.00	11.13	11.00	11.13
129	NYSE	NNY	Tue, Dec 8, 1992	11.13	11.13	11.00	11.13
128	NYSE	NNY	Mon, Dec 7, 1992	11.00	11.13	11.00	11.00
127	NYSE	NNY	Fri, Dec 4, 1992	11.13	11.13	11.00	11.13
126	NYSE	NNY	Thu, Dec 3, 1992	11.13	11.13	11.00	11.13
125	NYSE	NNY	Wed, Dec 2, 1992	11.13	11.13	11.00	11.13
124	NYSE	NNY	Tue, Dec 1, 1992	11.13	11.13	11.00	11.13
123	NYSE	NNY	Mon, Nov 30, 1992	11.00	11.13	11.00	11.13
122	NYSE	NNY	Fri, Nov 27, 1992	11.13	11.13	11.00	11.00
121	NYSE	NNY	Wed, Nov 25, 1992	11.00	11.13	11.00	11.13
120	NYSE	NNY	Tue, Nov 24, 1992	10.88	11.13	10.88	11.13
119	NYSE	NNY	Mon, Nov 23, 1992	11.00	11.00	10.88	11.00
118	NYSE	NNY	Fri, Nov 20, 1992	10.88	11.00	10.88	11.00
117	NYSE	NNY	Thu, Nov 19, 1992	11.13	11.13	10.88	10.88
116	NYSE	NNY	Wed, Nov 18, 1992	11.00	11.13	11.00	11.00
115	NYSE	NNY	Tue, Nov 17, 1992	11.00	11.13	11.00	11.13
114	NYSE	NNY	Mon, Nov 16, 1992	11.00	11.13	11.00	11.13
113	NYSE	NNY	Fri, Nov 13, 1992	11.13	11.25	11.00	11.13
112	NYSE	NNY	Thu, Nov 12, 1992	11.00	11.00	11.00	11.00
111	NYSE	NNY	Wed, Nov 11, 1992	11.13	11.13	11.00	11.13
110	NYSE	NNY	Tue, Nov 10, 1992	11.25	11.25	11.00	11.00
109	NYSE	NNY	Mon, Nov 9, 1992	11.13	11.25	11.13	11.13
108	NYSE	NNY	Fri, Nov 6, 1992	11.25	11.25	11.13	11.25
107	NYSE	NNY	Thu, Nov 5, 1992	11.25	11.25	11.13	11.25
106	NYSE	NNY	Wed, Nov 4, 1992	11.13	11.25	11.13	11.13
105	NYSE	NNY	Tue, Nov 3, 1992	11.13	11.25	11.13	11.25
104	NYSE	NNY	Mon, Nov 2, 1992	11.13	11.13	11.00	11.13
103	NYSE	NNY	Fri, Oct 30, 1992	11.00	11.13	11.00	11.00
102	NYSE	NNY	Thu, Oct 29, 1992	11.13	11.13	11.00	11.00
101	NYSE	NNY	Wed, Oct 28, 1992	11.00	11.13	11.00	11.00
100	NYSE	NNY	Tue, Oct 27, 1992	11.13	11.13	11.00	11.00
99	NYSE	NNY	Mon, Oct 26, 1992	11.13	11.25	11.00	11.00
98	NYSE	NNY	Fri, Oct 23, 1992	11.00	11.13	11.00	11.13
97	NYSE	NNY	Thu, Oct 22, 1992	10.88	11.00	10.88	11.00
96	NYSE	NNY	Wed, Oct 21, 1992	11.25	11.25	10.88	11.00
95	NYSE	NNY	Tue, Oct 20, 1992	11.38	11.38	11.13	11.25
94	NYSE	NNY	Mon, Oct 19, 1992	11.25	11.38	11.25	11.25
93	NYSE	NNY	Fri, Oct 16, 1992	11.25	11.38	11.13	11.38
92	NYSE	NNY	Thu, Oct 15, 1992	11.38	11.38	11.25	11.25
91	NYSE	NNY	Wed, Oct 14, 1992	11.38	11.38	11.25	11.38
90	NYSE	NNY	Tue, Oct 13, 1992	11.38	11.38	11.25	11.38
89	NYSE	NNY	Mon, Oct 12, 1992	11.38	11.38	11.25	11.25
88	NYSE	NNY	Fri, Oct 9, 1992	11.38	11.38	11.25	11.38
87	NYSE	NNY	Thu, Oct 8, 1992	11.13	11.25	11.13	11.25
86	NYSE	NNY	Wed, Oct 7, 1992	11.13	11.13	11.13	11.13
85	NYSE	NNY	Tue, Oct 6, 1992	11.13	11.25	11.13	11.25
84	NYSE	NNY	Mon, Oct 5, 1992	11.13	11.25	11.13	11.13
83	NYSE	NNY	Fri, Oct 2, 1992	11.25	11.25	11.13	11.13
82	NYSE	NNY	Thu, Oct 1, 1992	11.25	11.25	11.13	11.13
81	NYSE	NNY	Wed, Sep 30, 1992	11.13	11.25	11.13	11.25
80	NYSE	NNY	Tue, Sep 29, 1992	11.00	11.13	11.00	11.00
79	NYSE	NNY	Mon, Sep 28, 1992	11.00	11.13	11.00	11.00
78	NYSE	NNY	Fri, Sep 25, 1992	11.25	11.25	11.00	11.00
77	NYSE	NNY	Thu, Sep 24, 1992	11.25	11.25	11.13	11.25
76	NYSE	NNY	Wed, Sep 23, 1992	11.25	11.25	11.13	11.25
75	NYSE	NNY	Tue, Sep 22, 1992	11.13	11.25	11.13	11.13
74	NYSE	NNY	Mon, Sep 21, 1992	11.13	11.13	11.13	11.13
73	NYSE	NNY	Fri, Sep 18, 1992	11.25	11.38	11.13	11.25
72	NYSE	NNY	Thu, Sep 17, 1992	11.25	11.25	11.13	11.13
71	NYSE	NNY	Wed, Sep 16, 1992	11.38	11.38	11.13	11.25
70	NYSE	NNY	Tue, Sep 15, 1992	11.38	11.50	11.38	11.50
69	NYSE	NNY	Mon, Sep 14, 1992	11.50	11.50	11.38	11.38
68	NYSE	NNY	Fri, Sep 11, 1992	11.25	11.50	11.25	11.50
67	NYSE	NNY	Thu, Sep 10, 1992	11.38	11.38	11.25	11.25
66	NYSE	NNY	Wed, Sep 9, 1992	11.38	11.50	11.25	11.50
65	NYSE	NNY	Tue, Sep 8, 1992	11.38	11.63	11.38	11.50
64	NYSE	NNY	Fri, Sep 4, 1992	11.38	11.50	11.38	11.50
63	NYSE	NNY	Thu, Sep 3, 1992	11.38	11.63	11.38	11.38
62	NYSE	NNY	Wed, Sep 2, 1992	11.50	11.50	11.38	11.50
61	NYSE	NNY	Tue, Sep 1, 1992	11.38	11.50	11.38	11.50
60	NYSE	NNY	Mon, Aug 31, 1992	11.50	11.50	11.25	11.25
59	NYSE	NNY	Fri, Aug 28, 1992	11.38	11.38	11.25	11.25
58	NYSE	NNY	Thu, Aug 27, 1992	11.38	11.38	11.25	11.38
57	NYSE	NNY	Wed, Aug 26, 1992	11.38	11.38	11.38	11.38
56	NYSE	NNY	Tue, Aug 25, 1992	11.50	11.50	11.25	11.38
55	NYSE	NNY	Mon, Aug 24, 1992	11.50	11.63	11.38	11.38
54	NYSE	NNY	Fri, Aug 21, 1992	11.75	11.75	11.50	11.50
53	NYSE	NNY	Thu, Aug 20, 1992	11.75	11.75	11.63	11.63
52	NYSE	NNY	Wed, Aug 19, 1992	11.75	11.75	11.63	11.75
51	NYSE	NNY	Tue, Aug 18, 1992	11.75	11.75	11.63	11.63
50	NYSE	NNY	Mon, Aug 17, 1992	11.63	11.75	11.50	11.75
49	NYSE	NNY	Fri, Aug 14, 1992	11.50	11.63	11.50	11.63
48	NYSE	NNY	Thu, Aug 13, 1992	11.50	11.75	11.50	11.75
47	NYSE	NNY	Wed, Aug 12, 1992	11.75	11.75	11.63	11.75
46	NYSE	NNY	Tue, Aug 11, 1992	11.63	11.75	11.50	11.75
45	NYSE	NNY	Mon, Aug 10, 1992	11.50	11.75	11.50	11.75
44	NYSE	NNY	Fri, Aug 7, 1992	11.63	11.75	11.50	11.50
43	NYSE	NNY	Thu, Aug 6, 1992	11.63	11.63	11.50	11.50
42	NYSE	NNY	Wed, Aug 5, 1992	11.75	11.75	11.50	11.50
41	NYSE	NNY	Tue, Aug 4, 1992	11.75	11.75	11.63	11.63
40	NYSE	NNY	Mon, Aug 3, 1992	11.75	11.75	11.63	11.75
39	NYSE	NNY	Fri, Jul 31, 1992	11.88	11.88	11.63	11.63
38	NYSE	NNY	Thu, Jul 30, 1992	11.88	11.88	11.63	11.88
37	NYSE	NNY	Wed, Jul 29, 1992	11.63	11.75	11.63	11.75
36	NYSE	NNY	Tue, Jul 28, 1992	11.75	11.88	11.63	11.63
35	NYSE	NNY	Mon, Jul 27, 1992	11.50	11.63	11.50	11.63
34	NYSE	NNY	Fri, Jul 24, 1992	11.50	11.63	11.50	11.50
33	NYSE	NNY	Thu, Jul 23, 1992	11.50	11.50	11.38	11.50
32	NYSE	NNY	Wed, Jul 22, 1992	11.38	11.50	11.38	11.38
31	NYSE	NNY	Tue, Jul 21, 1992	11.38	11.50	11.38	11.50
30	NYSE	NNY	Mon, Jul 20, 1992	11.50	11.50	11.38	11.50
29	NYSE	NNY	Fri, Jul 17, 1992	11.38	11.50	11.25	11.38
28	NYSE	NNY	Thu, Jul 16, 1992	11.38	11.50	11.38	11.38
27	NYSE	NNY	Wed, Jul 15, 1992	11.50	11.50	11.38	11.38
26	NYSE	NNY	Tue, Jul 14, 1992	11.38	11.50	11.38	11.38
25	NYSE	NNY	Mon, Jul 13, 1992	11.38	11.50	11.38	11.38
24	NYSE	NNY	Fri, Jul 10, 1992	11.25	11.50	11.25	11.50
23	NYSE	NNY	Thu, Jul 9, 1992	11.25	11.38	11.25	11.38
22	NYSE	NNY	Wed, Jul 8, 1992	11.25	11.38	11.13	11.38
21	NYSE	NNY	Tue, Jul 7, 1992	11.13	11.25	11.13	11.13
20	NYSE	NNY	Mon, Jul 6, 1992	11.13	11.13	11.00	11.13
19	NYSE	NNY	Thu, Jul 2, 1992	11.00	11.13	11.00	11.13
18	NYSE	NNY	Wed, Jul 1, 1992	11.13	11.13	10.88	11.00
17	NYSE	NNY	Tue, Jun 30, 1992	11.13	11.13	10.88	11.00
16	NYSE	NNY	Mon, Jun 29, 1992	11.00	11.00	10.88	11.00
15	NYSE	NNY	Fri, Jun 26, 1992	11.00	11.00	11.00	11.00
14	NYSE	NNY	Thu, Jun 25, 1992	11.00	11.00	11.00	11.00
13	NYSE	NNY	Wed, Jun 24, 1992	11.00	11.00	10.88	11.00
12	NYSE	NNY	Tue, Jun 23, 1992	10.88	11.00	10.88	10.88
11	NYSE	NNY	Mon, Jun 22, 1992	10.88	11.00	10.88	11.00
10	NYSE	NNY	Fri, Jun 19, 1992	11.00	11.00	10.88	10.88
9	NYSE	NNY	Thu, Jun 18, 1992	11.00	11.00	10.88	10.88
8	NYSE	NNY	Wed, Jun 17, 1992	11.00	11.00	10.88	10.88
7	NYSE	NNY	Tue, Jun 16, 1992	11.00	11.00	10.88	11.00
6	NYSE	NNY	Mon, Jun 15, 1992	11.00	11.00	10.88	11.00
5	NYSE	NNY	Fri, Jun 12, 1992	10.88	11.00	10.88	10.88
4	NYSE	NNY	Thu, Jun 11, 1992	10.88	11.00	10.88	11.00
3	NYSE	NNY	Wed, Jun 10, 1992	11.00	11.00	10.88	10.88
2	NYSE	NNY	Tue, Jun 9, 1992	11.00	11.00	10.88	11.00
1	NYSE	NNY	Mon, Jun 8, 1992	11.13	11.13	11.00	11.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Nuveen New York Municipal Value Fund Inc NYSE:NNY 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