Oxford Industries Inc NYSE:OXM Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	OXM	Mon, Mar 4, 2024	101.70	101.70	96.27	97.48
7999	NYSE	OXM	Fri, Mar 1, 2024	101.76	102.58	100.50	101.94
7998	NYSE	OXM	Thu, Feb 29, 2024	101.67	101.73	100.09	101.39
7997	NYSE	OXM	Wed, Feb 28, 2024	102.09	102.12	99.90	100.83
7996	NYSE	OXM	Tue, Feb 27, 2024	102.18	104.23	102.18	103.32
7995	NYSE	OXM	Mon, Feb 26, 2024	100.00	101.78	99.74	101.27
7994	NYSE	OXM	Fri, Feb 23, 2024	99.96	100.81	98.93	100.02
7993	NYSE	OXM	Thu, Feb 22, 2024	99.50	99.76	98.96	99.52
7992	NYSE	OXM	Wed, Feb 21, 2024	99.66	100.65	98.51	99.27
7991	NYSE	OXM	Tue, Feb 20, 2024	98.68	99.65	98.20	99.61
7990	NYSE	OXM	Fri, Feb 16, 2024	98.68	100.10	98.48	99.63
7989	NYSE	OXM	Thu, Feb 15, 2024	100.24	100.66	99.17	99.62
7988	NYSE	OXM	Wed, Feb 14, 2024	97.27	99.25	95.84	98.97
7987	NYSE	OXM	Tue, Feb 13, 2024	96.93	97.64	95.38	95.82
7986	NYSE	OXM	Mon, Feb 12, 2024	98.34	101.85	98.34	100.55
7985	NYSE	OXM	Fri, Feb 9, 2024	96.63	98.74	96.05	98.23
7984	NYSE	OXM	Thu, Feb 8, 2024	94.89	96.75	94.76	96.65
7983	NYSE	OXM	Wed, Feb 7, 2024	94.96	95.05	93.44	94.54
7982	NYSE	OXM	Tue, Feb 6, 2024	95.48	96.73	95.00	95.21
7981	NYSE	OXM	Mon, Feb 5, 2024	95.08	96.14	93.33	95.87
7980	NYSE	OXM	Fri, Feb 2, 2024	95.50	97.49	94.34	96.16
7979	NYSE	OXM	Thu, Feb 1, 2024	95.96	97.50	94.70	97.00
7978	NYSE	OXM	Wed, Jan 31, 2024	97.78	98.95	94.65	94.93
7977	NYSE	OXM	Tue, Jan 30, 2024	98.31	99.57	97.99	98.35
7976	NYSE	OXM	Mon, Jan 29, 2024	96.67	99.41	96.12	99.06
7975	NYSE	OXM	Fri, Jan 26, 2024	97.22	97.97	96.38	96.57
7974	NYSE	OXM	Thu, Jan 25, 2024	95.94	96.53	95.19	96.42
7973	NYSE	OXM	Wed, Jan 24, 2024	97.03	97.05	94.84	95.11
7972	NYSE	OXM	Tue, Jan 23, 2024	99.23	99.28	95.82	96.07
7971	NYSE	OXM	Mon, Jan 22, 2024	97.50	98.67	96.76	97.85
7970	NYSE	OXM	Fri, Jan 19, 2024	96.52	97.26	95.48	96.76
7969	NYSE	OXM	Thu, Jan 18, 2024	96.25	96.25	94.01	96.24
7968	NYSE	OXM	Wed, Jan 17, 2024	95.25	96.26	94.17	95.48
7967	NYSE	OXM	Tue, Jan 16, 2024	94.66	96.61	93.97	96.43
7966	NYSE	OXM	Fri, Jan 12, 2024	97.23	98.70	95.47	95.64
7965	NYSE	OXM	Thu, Jan 11, 2024	96.51	96.88	94.55	96.63
7964	NYSE	OXM	Wed, Jan 10, 2024	97.37	97.86	96.60	97.01
7963	NYSE	OXM	Tue, Jan 9, 2024	98.40	99.60	97.00	97.66
7962	NYSE	OXM	Mon, Jan 8, 2024	97.32	100.10	96.77	99.71
7961	NYSE	OXM	Fri, Jan 5, 2024	97.03	99.59	96.65	96.94
7960	NYSE	OXM	Thu, Jan 4, 2024	96.40	97.68	95.00	97.61
7959	NYSE	OXM	Wed, Jan 3, 2024	99.36	99.48	96.36	96.42
7958	NYSE	OXM	Tue, Jan 2, 2024	99.14	100.67	98.73	100.02
7957	NYSE	OXM	Fri, Dec 29, 2023	102.97	103.58	99.98	100.00
7956	NYSE	OXM	Thu, Dec 28, 2023	102.24	103.39	101.54	102.93
7955	NYSE	OXM	Wed, Dec 27, 2023	102.97	103.41	102.09	102.84
7954	NYSE	OXM	Tue, Dec 26, 2023	102.61	103.47	102.00	103.23
7953	NYSE	OXM	Fri, Dec 22, 2023	101.62	102.42	98.76	102.10
7952	NYSE	OXM	Thu, Dec 21, 2023	102.26	102.69	100.98	101.08
7951	NYSE	OXM	Wed, Dec 20, 2023	101.75	103.35	100.48	100.92
7950	NYSE	OXM	Tue, Dec 19, 2023	101.71	102.11	100.39	101.82
7949	NYSE	OXM	Mon, Dec 18, 2023	100.93	101.77	99.99	100.44
7948	NYSE	OXM	Fri, Dec 15, 2023	102.50	102.79	100.05	100.76
7947	NYSE	OXM	Thu, Dec 14, 2023	99.24	102.71	98.56	102.15
7946	NYSE	OXM	Wed, Dec 13, 2023	96.00	97.87	93.73	97.81
7945	NYSE	OXM	Tue, Dec 12, 2023	95.85	96.48	94.73	96.00
7944	NYSE	OXM	Mon, Dec 11, 2023	94.03	97.26	93.77	96.69
7943	NYSE	OXM	Fri, Dec 8, 2023	94.37	94.37	91.61	93.18
7942	NYSE	OXM	Thu, Dec 7, 2023	89.79	95.78	87.73	94.91
7941	NYSE	OXM	Wed, Dec 6, 2023	88.40	92.33	88.27	91.38
7940	NYSE	OXM	Tue, Dec 5, 2023	92.45	92.45	87.88	87.91
7939	NYSE	OXM	Mon, Dec 4, 2023	93.27	94.69	91.93	92.41
7938	NYSE	OXM	Fri, Dec 1, 2023	90.00	93.69	90.00	93.66
7937	NYSE	OXM	Thu, Nov 30, 2023	91.94	92.10	89.82	90.43
7936	NYSE	OXM	Wed, Nov 29, 2023	94.61	94.80	91.19	91.89
7935	NYSE	OXM	Tue, Nov 28, 2023	95.03	95.03	93.25	93.56
7934	NYSE	OXM	Mon, Nov 27, 2023	94.36	95.26	93.46	95.15
7933	NYSE	OXM	Fri, Nov 24, 2023	93.34	94.60	93.34	94.54
7932	NYSE	OXM	Wed, Nov 22, 2023	94.34	94.67	93.05	93.43
7931	NYSE	OXM	Tue, Nov 21, 2023	94.19	95.43	93.16	93.38
7930	NYSE	OXM	Mon, Nov 20, 2023	94.53	95.55	93.55	95.35
7929	NYSE	OXM	Fri, Nov 17, 2023	93.60	95.61	92.85	94.53
7928	NYSE	OXM	Thu, Nov 16, 2023	93.18	93.38	90.77	92.09
7927	NYSE	OXM	Wed, Nov 15, 2023	90.79	94.40	90.79	93.68
7926	NYSE	OXM	Tue, Nov 14, 2023	87.51	90.57	86.83	90.20
7925	NYSE	OXM	Mon, Nov 13, 2023	85.00	85.28	84.37	84.66
7924	NYSE	OXM	Fri, Nov 10, 2023	84.38	86.78	83.73	85.83
7923	NYSE	OXM	Thu, Nov 9, 2023	86.86	86.86	84.04	84.45
7922	NYSE	OXM	Wed, Nov 8, 2023	86.05	86.64	85.33	86.04
7921	NYSE	OXM	Tue, Nov 7, 2023	86.61	87.11	85.29	85.77
7920	NYSE	OXM	Mon, Nov 6, 2023	87.21	87.50	86.41	86.63
7919	NYSE	OXM	Fri, Nov 3, 2023	87.05	90.00	86.83	88.59
7918	NYSE	OXM	Thu, Nov 2, 2023	85.00	86.11	84.50	85.94
7917	NYSE	OXM	Wed, Nov 1, 2023	83.75	84.11	82.33	83.80
7916	NYSE	OXM	Tue, Oct 31, 2023	85.29	85.55	84.15	84.40
7915	NYSE	OXM	Mon, Oct 30, 2023	87.19	87.19	85.14	85.67
7914	NYSE	OXM	Fri, Oct 27, 2023	87.64	88.47	84.93	85.90
7913	NYSE	OXM	Thu, Oct 26, 2023	89.00	89.42	87.60	88.01
7912	NYSE	OXM	Wed, Oct 25, 2023	88.04	89.25	86.79	88.86
7911	NYSE	OXM	Tue, Oct 24, 2023	90.27	90.38	88.27	88.57
7910	NYSE	OXM	Mon, Oct 23, 2023	89.73	89.93	87.96	89.45
7909	NYSE	OXM	Fri, Oct 20, 2023	91.45	91.71	88.89	89.33
7908	NYSE	OXM	Thu, Oct 19, 2023	93.65	94.33	90.74	90.99
7907	NYSE	OXM	Wed, Oct 18, 2023	94.03	95.14	93.08	94.50
7906	NYSE	OXM	Tue, Oct 17, 2023	92.71	97.72	92.71	94.92
7905	NYSE	OXM	Mon, Oct 16, 2023	90.48	93.17	90.17	92.94
7904	NYSE	OXM	Fri, Oct 13, 2023	91.16	91.23	89.10	89.88
7903	NYSE	OXM	Thu, Oct 12, 2023	93.07	93.07	90.74	91.41
7902	NYSE	OXM	Wed, Oct 11, 2023	93.66	95.15	92.60	92.40
7901	NYSE	OXM	Tue, Oct 10, 2023	92.85	94.78	92.66	93.87
7900	NYSE	OXM	Mon, Oct 9, 2023	92.54	93.19	91.84	92.54
7899	NYSE	OXM	Fri, Oct 6, 2023	92.81	94.62	92.53	93.54
7898	NYSE	OXM	Thu, Oct 5, 2023	94.47	94.85	92.86	93.83
7897	NYSE	OXM	Wed, Oct 4, 2023	94.20	95.46	92.74	94.77
7896	NYSE	OXM	Tue, Oct 3, 2023	95.99	96.71	93.06	94.10
7895	NYSE	OXM	Mon, Oct 2, 2023	96.27	97.97	95.64	96.90
7894	NYSE	OXM	Fri, Sep 29, 2023	97.58	98.41	95.69	96.13
7893	NYSE	OXM	Thu, Sep 28, 2023	93.50	97.05	93.50	96.80
7892	NYSE	OXM	Wed, Sep 27, 2023	94.00	94.90	92.79	93.94
7891	NYSE	OXM	Tue, Sep 26, 2023	93.52	94.40	93.14	93.14
7890	NYSE	OXM	Mon, Sep 25, 2023	93.22	95.04	93.08	94.03
7889	NYSE	OXM	Fri, Sep 22, 2023	95.72	96.63	93.93	93.96
7888	NYSE	OXM	Thu, Sep 21, 2023	96.96	97.15	95.50	95.85
7887	NYSE	OXM	Wed, Sep 20, 2023	97.98	99.60	97.71	97.75
7886	NYSE	OXM	Tue, Sep 19, 2023	96.41	98.55	96.17	97.99
7885	NYSE	OXM	Mon, Sep 18, 2023	97.71	97.71	95.43	96.20
7884	NYSE	OXM	Fri, Sep 15, 2023	96.02	98.88	95.97	97.80
7883	NYSE	OXM	Thu, Sep 14, 2023	93.81	96.14	93.48	96.13
7882	NYSE	OXM	Wed, Sep 13, 2023	92.67	93.37	91.03	93.11
7881	NYSE	OXM	Tue, Sep 12, 2023	94.54	95.13	91.50	92.39
7880	NYSE	OXM	Mon, Sep 11, 2023	96.70	96.89	94.87	95.34
7879	NYSE	OXM	Fri, Sep 8, 2023	96.40	96.54	95.14	95.35
7878	NYSE	OXM	Thu, Sep 7, 2023	95.35	96.93	94.83	96.62
7877	NYSE	OXM	Wed, Sep 6, 2023	98.23	99.62	95.01	95.46
7876	NYSE	OXM	Tue, Sep 5, 2023	100.53	100.86	98.10	98.36
7875	NYSE	OXM	Fri, Sep 1, 2023	97.98	103.42	95.57	102.09
7874	NYSE	OXM	Thu, Aug 31, 2023	101.48	102.58	100.84	100.99
7873	NYSE	OXM	Wed, Aug 30, 2023	102.21	102.95	101.26	101.34
7872	NYSE	OXM	Tue, Aug 29, 2023	101.80	103.08	101.13	102.78
7871	NYSE	OXM	Mon, Aug 28, 2023	102.04	103.99	101.22	101.96
7870	NYSE	OXM	Fri, Aug 25, 2023	101.08	102.50	99.93	101.47
7869	NYSE	OXM	Thu, Aug 24, 2023	102.47	104.47	99.84	100.13
7868	NYSE	OXM	Wed, Aug 23, 2023	102.10	102.75	99.72	102.21
7867	NYSE	OXM	Tue, Aug 22, 2023	101.67	103.39	100.99	103.30
7866	NYSE	OXM	Mon, Aug 21, 2023	101.98	102.55	100.64	101.19
7865	NYSE	OXM	Fri, Aug 18, 2023	101.30	102.47	101.30	101.98
7864	NYSE	OXM	Thu, Aug 17, 2023	101.98	103.24	101.51	101.80
7863	NYSE	OXM	Wed, Aug 16, 2023	103.49	105.45	101.94	102.03
7862	NYSE	OXM	Tue, Aug 15, 2023	103.00	104.63	102.42	103.83
7861	NYSE	OXM	Mon, Aug 14, 2023	104.49	105.00	103.17	103.68
7860	NYSE	OXM	Fri, Aug 11, 2023	105.90	106.66	104.84	104.93
7859	NYSE	OXM	Thu, Aug 10, 2023	106.88	107.83	105.56	106.33
7858	NYSE	OXM	Wed, Aug 9, 2023	106.47	106.91	105.08	106.29
7857	NYSE	OXM	Tue, Aug 8, 2023	106.23	106.50	103.23	106.16
7856	NYSE	OXM	Mon, Aug 7, 2023	106.96	107.79	106.21	107.40
7855	NYSE	OXM	Fri, Aug 4, 2023	105.30	107.10	105.06	105.99
7854	NYSE	OXM	Thu, Aug 3, 2023	105.74	106.50	104.34	105.13
7853	NYSE	OXM	Wed, Aug 2, 2023	104.58	106.78	104.04	106.26
7852	NYSE	OXM	Tue, Aug 1, 2023	106.88	108.69	106.06	106.09
7851	NYSE	OXM	Mon, Jul 31, 2023	107.88	108.96	106.44	107.85
7850	NYSE	OXM	Fri, Jul 28, 2023	106.92	108.26	106.62	107.11
7849	NYSE	OXM	Thu, Jul 27, 2023	105.47	106.74	104.64	105.65
7848	NYSE	OXM	Wed, Jul 26, 2023	105.46	106.87	103.41	104.65
7847	NYSE	OXM	Tue, Jul 25, 2023	106.84	107.56	104.84	105.25
7846	NYSE	OXM	Mon, Jul 24, 2023	106.95	108.54	106.95	107.07
7845	NYSE	OXM	Fri, Jul 21, 2023	110.29	111.12	106.68	106.68
7844	NYSE	OXM	Thu, Jul 20, 2023	108.18	109.66	107.23	109.50
7843	NYSE	OXM	Wed, Jul 19, 2023	105.76	108.10	104.99	107.98
7842	NYSE	OXM	Tue, Jul 18, 2023	104.32	106.43	104.31	106.02
7841	NYSE	OXM	Mon, Jul 17, 2023	102.34	104.62	101.20	104.51
7840	NYSE	OXM	Fri, Jul 14, 2023	103.25	103.57	100.39	101.76
7839	NYSE	OXM	Thu, Jul 13, 2023	103.29	103.89	101.99	103.25
7838	NYSE	OXM	Wed, Jul 12, 2023	105.25	105.56	103.99	103.64
7837	NYSE	OXM	Tue, Jul 11, 2023	101.35	103.69	100.99	103.61
7836	NYSE	OXM	Mon, Jul 10, 2023	99.36	102.53	99.36	101.34
7835	NYSE	OXM	Fri, Jul 7, 2023	99.28	100.73	99.17	99.63
7834	NYSE	OXM	Thu, Jul 6, 2023	99.35	100.05	97.82	99.37
7833	NYSE	OXM	Wed, Jul 5, 2023	102.50	102.69	99.71	100.64
7832	NYSE	OXM	Mon, Jul 3, 2023	98.77	103.90	98.77	103.90
7831	NYSE	OXM	Fri, Jun 30, 2023	98.12	99.11	97.72	98.42
7830	NYSE	OXM	Thu, Jun 29, 2023	96.16	98.10	96.16	97.68
7829	NYSE	OXM	Wed, Jun 28, 2023	96.14	96.14	93.50	95.96
7828	NYSE	OXM	Tue, Jun 27, 2023	96.15	98.09	95.54	96.54
7827	NYSE	OXM	Mon, Jun 26, 2023	94.13	97.07	94.13	95.88
7826	NYSE	OXM	Fri, Jun 23, 2023	96.05	96.61	93.30	93.37
7825	NYSE	OXM	Thu, Jun 22, 2023	100.49	100.55	96.94	97.14
7824	NYSE	OXM	Wed, Jun 21, 2023	98.92	101.31	98.87	100.62
7823	NYSE	OXM	Tue, Jun 20, 2023	99.09	100.50	97.46	98.97
7822	NYSE	OXM	Fri, Jun 16, 2023	103.23	103.23	98.02	99.01
7821	NYSE	OXM	Thu, Jun 15, 2023	100.96	102.64	100.08	102.57
7820	NYSE	OXM	Wed, Jun 14, 2023	100.99	102.92	100.19	101.47
7819	NYSE	OXM	Tue, Jun 13, 2023	100.41	101.19	98.58	100.76
7818	NYSE	OXM	Mon, Jun 12, 2023	99.98	101.99	98.32	100.71
7817	NYSE	OXM	Fri, Jun 9, 2023	101.38	101.38	96.85	99.03
7816	NYSE	OXM	Thu, Jun 8, 2023	98.64	102.92	96.37	101.00
7815	NYSE	OXM	Wed, Jun 7, 2023	104.88	107.93	104.61	107.21
7814	NYSE	OXM	Tue, Jun 6, 2023	99.78	105.26	99.78	103.38
7813	NYSE	OXM	Mon, Jun 5, 2023	98.74	99.73	95.50	99.79
7812	NYSE	OXM	Fri, Jun 2, 2023	98.08	100.18	97.30	99.79
7811	NYSE	OXM	Thu, Jun 1, 2023	99.82	99.82	96.23	96.27
7810	NYSE	OXM	Wed, May 31, 2023	101.00	101.00	98.10	99.94
7809	NYSE	OXM	Tue, May 30, 2023	106.28	106.28	101.30	101.31
7808	NYSE	OXM	Fri, May 26, 2023	101.83	106.49	101.83	106.00
7807	NYSE	OXM	Thu, May 25, 2023	102.29	103.68	101.57	102.63
7806	NYSE	OXM	Wed, May 24, 2023	105.61	105.64	101.59	102.59
7805	NYSE	OXM	Tue, May 23, 2023	103.91	105.73	103.00	105.21
7804	NYSE	OXM	Mon, May 22, 2023	103.53	105.20	103.17	104.56
7803	NYSE	OXM	Fri, May 19, 2023	109.31	109.49	102.29	103.37
7802	NYSE	OXM	Thu, May 18, 2023	108.48	110.23	108.48	109.29
7801	NYSE	OXM	Wed, May 17, 2023	107.44	109.59	106.46	109.00
7800	NYSE	OXM	Tue, May 16, 2023	108.31	108.87	106.85	106.87
7799	NYSE	OXM	Mon, May 15, 2023	107.99	110.49	107.53	109.06
7798	NYSE	OXM	Fri, May 12, 2023	107.60	109.07	106.78	107.59
7797	NYSE	OXM	Thu, May 11, 2023	105.95	108.00	105.78	107.27
7796	NYSE	OXM	Wed, May 10, 2023	107.61	107.91	104.21	106.01
7795	NYSE	OXM	Tue, May 9, 2023	104.90	107.67	104.75	105.62
7794	NYSE	OXM	Mon, May 8, 2023	105.62	106.61	104.35	105.54
7793	NYSE	OXM	Fri, May 5, 2023	101.42	104.88	101.42	104.87
7792	NYSE	OXM	Thu, May 4, 2023	103.30	103.30	98.73	99.95
7791	NYSE	OXM	Wed, May 3, 2023	103.44	106.24	103.44	104.51
7790	NYSE	OXM	Tue, May 2, 2023	104.28	105.00	101.91	103.59
7789	NYSE	OXM	Mon, May 1, 2023	103.57	105.89	103.57	105.29
7788	NYSE	OXM	Fri, Apr 28, 2023	100.66	103.31	100.66	103.19
7787	NYSE	OXM	Thu, Apr 27, 2023	101.18	101.21	98.65	101.01
7786	NYSE	OXM	Wed, Apr 26, 2023	100.42	102.37	100.23	100.89
7785	NYSE	OXM	Tue, Apr 25, 2023	105.15	106.79	100.70	100.99
7784	NYSE	OXM	Mon, Apr 24, 2023	105.96	107.85	105.65	106.31
7783	NYSE	OXM	Fri, Apr 21, 2023	105.60	106.15	104.74	106.00
7782	NYSE	OXM	Thu, Apr 20, 2023	104.98	106.57	104.74	105.50
7781	NYSE	OXM	Wed, Apr 19, 2023	106.00	106.82	104.21	105.59
7780	NYSE	OXM	Tue, Apr 18, 2023	104.17	106.64	103.07	106.32
7779	NYSE	OXM	Mon, Apr 17, 2023	101.50	103.79	101.15	103.61
7778	NYSE	OXM	Fri, Apr 14, 2023	101.06	102.60	100.47	101.36
7777	NYSE	OXM	Thu, Apr 13, 2023	100.31	100.56	98.70	100.40
7776	NYSE	OXM	Wed, Apr 12, 2023	103.02	103.02	99.83	99.68
7775	NYSE	OXM	Tue, Apr 11, 2023	100.88	102.89	100.88	102.04
7774	NYSE	OXM	Mon, Apr 10, 2023	98.74	101.31	98.21	100.70
7773	NYSE	OXM	Thu, Apr 6, 2023	100.81	101.49	99.06	99.15
7772	NYSE	OXM	Wed, Apr 5, 2023	103.89	104.72	101.00	101.25
7771	NYSE	OXM	Tue, Apr 4, 2023	107.13	107.51	103.66	104.87
7770	NYSE	OXM	Mon, Apr 3, 2023	105.28	106.50	103.32	106.44
7769	NYSE	OXM	Fri, Mar 31, 2023	103.42	106.34	103.42	105.59
7768	NYSE	OXM	Thu, Mar 30, 2023	104.16	104.59	102.59	102.77
7767	NYSE	OXM	Wed, Mar 29, 2023	105.00	105.29	101.93	103.27
7766	NYSE	OXM	Tue, Mar 28, 2023	102.16	105.04	101.73	104.36
7765	NYSE	OXM	Mon, Mar 27, 2023	102.31	103.88	100.67	101.83
7764	NYSE	OXM	Fri, Mar 24, 2023	110.30	112.00	97.35	101.72
7763	NYSE	OXM	Thu, Mar 23, 2023	117.85	119.60	113.76	116.47
7762	NYSE	OXM	Wed, Mar 22, 2023	116.76	119.54	116.56	117.39
7761	NYSE	OXM	Tue, Mar 21, 2023	118.00	120.08	117.06	117.11
7760	NYSE	OXM	Mon, Mar 20, 2023	116.40	119.22	115.40	115.60
7759	NYSE	OXM	Fri, Mar 17, 2023	116.90	117.59	113.94	115.22
7758	NYSE	OXM	Thu, Mar 16, 2023	111.50	117.86	111.50	117.42
7757	NYSE	OXM	Wed, Mar 15, 2023	110.47	113.82	108.61	113.65
7756	NYSE	OXM	Tue, Mar 14, 2023	111.81	115.09	110.54	114.08
7755	NYSE	OXM	Mon, Mar 13, 2023	108.36	110.35	106.00	109.21
7754	NYSE	OXM	Fri, Mar 10, 2023	112.69	113.03	108.61	110.97
7753	NYSE	OXM	Thu, Mar 9, 2023	115.29	115.59	112.55	113.22
7752	NYSE	OXM	Wed, Mar 8, 2023	115.66	116.51	113.92	115.24
7751	NYSE	OXM	Tue, Mar 7, 2023	115.85	117.21	115.12	115.22
7750	NYSE	OXM	Mon, Mar 6, 2023	120.40	120.40	115.16	115.73
7749	NYSE	OXM	Fri, Mar 3, 2023	117.26	121.12	115.55	120.47
7748	NYSE	OXM	Thu, Mar 2, 2023	115.74	118.47	115.73	116.62
7747	NYSE	OXM	Wed, Mar 1, 2023	117.17	118.99	114.98	116.67
7746	NYSE	OXM	Tue, Feb 28, 2023	116.16	119.28	116.16	117.61
7745	NYSE	OXM	Mon, Feb 27, 2023	116.96	117.76	115.13	116.14
7744	NYSE	OXM	Fri, Feb 24, 2023	114.45	115.74	113.04	115.70
7743	NYSE	OXM	Thu, Feb 23, 2023	117.26	118.39	115.20	116.35
7742	NYSE	OXM	Wed, Feb 22, 2023	113.78	116.61	113.43	116.51
7741	NYSE	OXM	Tue, Feb 21, 2023	116.51	118.03	113.55	114.00
7740	NYSE	OXM	Fri, Feb 17, 2023	116.83	118.69	116.05	118.52
7739	NYSE	OXM	Thu, Feb 16, 2023	116.04	118.08	115.67	116.92
7738	NYSE	OXM	Wed, Feb 15, 2023	115.57	117.82	115.50	117.60
7737	NYSE	OXM	Tue, Feb 14, 2023	116.46	117.50	115.12	116.62
7736	NYSE	OXM	Mon, Feb 13, 2023	113.91	117.77	112.66	117.55
7735	NYSE	OXM	Fri, Feb 10, 2023	111.66	114.62	110.25	114.06
7734	NYSE	OXM	Thu, Feb 9, 2023	112.01	113.68	111.48	112.52
7733	NYSE	OXM	Wed, Feb 8, 2023	114.73	115.31	109.56	110.24
7732	NYSE	OXM	Tue, Feb 7, 2023	117.66	117.66	114.02	116.06
7731	NYSE	OXM	Mon, Feb 6, 2023	118.57	119.13	116.01	118.19
7730	NYSE	OXM	Fri, Feb 3, 2023	120.27	123.37	119.04	119.04
7729	NYSE	OXM	Thu, Feb 2, 2023	119.33	122.11	118.68	121.75
7728	NYSE	OXM	Wed, Feb 1, 2023	116.68	119.57	115.14	118.11
7727	NYSE	OXM	Tue, Jan 31, 2023	115.95	118.87	115.95	117.22
7726	NYSE	OXM	Mon, Jan 30, 2023	116.74	117.61	115.38	115.68
7725	NYSE	OXM	Fri, Jan 27, 2023	114.29	117.26	114.05	117.23
7724	NYSE	OXM	Thu, Jan 26, 2023	114.92	115.90	112.81	114.41
7723	NYSE	OXM	Wed, Jan 25, 2023	113.00	114.62	112.45	114.30
7722	NYSE	OXM	Tue, Jan 24, 2023	110.58	113.26	110.58	113.09
7721	NYSE	OXM	Mon, Jan 23, 2023	109.00	111.67	107.92	111.05
7720	NYSE	OXM	Fri, Jan 20, 2023	106.00	109.40	104.91	109.38
7719	NYSE	OXM	Thu, Jan 19, 2023	105.53	105.89	104.10	105.57
7718	NYSE	OXM	Wed, Jan 18, 2023	106.06	107.61	105.83	105.83
7717	NYSE	OXM	Tue, Jan 17, 2023	106.79	106.98	105.32	106.10
7716	NYSE	OXM	Fri, Jan 13, 2023	104.67	107.71	104.67	107.16
7715	NYSE	OXM	Thu, Jan 12, 2023	106.27	106.27	104.06	105.22
7714	NYSE	OXM	Wed, Jan 11, 2023	106.21	107.00	105.34	105.37
7713	NYSE	OXM	Tue, Jan 10, 2023	101.56	106.45	101.51	106.24
7712	NYSE	OXM	Mon, Jan 9, 2023	99.74	103.28	98.30	102.53
7711	NYSE	OXM	Fri, Jan 6, 2023	95.59	99.09	94.55	98.62
7710	NYSE	OXM	Thu, Jan 5, 2023	93.57	95.14	92.74	94.36
7709	NYSE	OXM	Wed, Jan 4, 2023	93.54	95.50	92.43	94.15
7708	NYSE	OXM	Tue, Jan 3, 2023	94.25	94.43	91.82	92.12
7707	NYSE	OXM	Fri, Dec 30, 2022	94.97	95.43	92.65	93.18
7706	NYSE	OXM	Thu, Dec 29, 2022	94.18	96.01	94.16	95.53
7705	NYSE	OXM	Wed, Dec 28, 2022	96.47	96.63	93.00	93.34
7704	NYSE	OXM	Tue, Dec 27, 2022	96.65	97.33	95.30	96.47
7703	NYSE	OXM	Fri, Dec 23, 2022	96.17	96.31	94.52	96.07
7702	NYSE	OXM	Thu, Dec 22, 2022	95.37	95.99	93.37	95.92
7701	NYSE	OXM	Wed, Dec 21, 2022	95.34	97.76	94.22	96.81
7700	NYSE	OXM	Tue, Dec 20, 2022	96.01	96.43	93.59	93.60
7699	NYSE	OXM	Mon, Dec 19, 2022	98.55	98.55	95.84	96.24
7698	NYSE	OXM	Fri, Dec 16, 2022	97.95	99.65	97.79	98.36
7697	NYSE	OXM	Thu, Dec 15, 2022	101.00	101.23	98.76	99.71
7696	NYSE	OXM	Wed, Dec 14, 2022	103.62	104.69	100.41	102.52
7695	NYSE	OXM	Tue, Dec 13, 2022	105.93	107.43	102.66	103.46
7694	NYSE	OXM	Mon, Dec 12, 2022	100.33	103.84	99.80	103.35
7693	NYSE	OXM	Fri, Dec 9, 2022	100.42	103.08	100.09	100.80
7692	NYSE	OXM	Thu, Dec 8, 2022	114.96	115.99	100.99	101.82
7691	NYSE	OXM	Wed, Dec 7, 2022	108.25	110.55	106.27	108.19
7690	NYSE	OXM	Tue, Dec 6, 2022	109.89	110.18	107.99	108.53
7689	NYSE	OXM	Mon, Dec 5, 2022	113.84	114.11	109.41	109.89
7688	NYSE	OXM	Fri, Dec 2, 2022	111.95	116.43	111.42	115.60
7687	NYSE	OXM	Thu, Dec 1, 2022	112.36	113.99	111.74	113.51
7686	NYSE	OXM	Wed, Nov 30, 2022	110.64	113.12	108.98	112.86
7685	NYSE	OXM	Tue, Nov 29, 2022	111.36	112.29	110.81	111.00
7684	NYSE	OXM	Mon, Nov 28, 2022	112.49	114.31	111.24	111.54
7683	NYSE	OXM	Fri, Nov 25, 2022	114.10	114.98	112.82	112.99
7682	NYSE	OXM	Wed, Nov 23, 2022	113.66	116.39	112.96	114.64
7681	NYSE	OXM	Tue, Nov 22, 2022	109.97	114.98	108.90	114.51
7680	NYSE	OXM	Mon, Nov 21, 2022	108.95	110.90	106.49	108.52
7679	NYSE	OXM	Fri, Nov 18, 2022	110.25	110.92	108.39	108.99
7678	NYSE	OXM	Thu, Nov 17, 2022	106.96	108.49	106.11	108.34
7677	NYSE	OXM	Wed, Nov 16, 2022	110.06	110.80	107.33	107.72
7676	NYSE	OXM	Tue, Nov 15, 2022	109.00	113.53	106.80	112.84
7675	NYSE	OXM	Mon, Nov 14, 2022	104.62	108.52	104.62	106.89
7674	NYSE	OXM	Fri, Nov 11, 2022	103.50	106.67	103.50	106.05
7673	NYSE	OXM	Thu, Nov 10, 2022	96.78	103.89	96.78	103.29
7672	NYSE	OXM	Wed, Nov 9, 2022	96.49	98.50	92.80	93.21
7671	NYSE	OXM	Tue, Nov 8, 2022	99.80	99.80	96.28	97.53
7670	NYSE	OXM	Mon, Nov 7, 2022	103.07	103.40	98.02	98.62
7669	NYSE	OXM	Fri, Nov 4, 2022	101.81	102.58	99.26	101.76
7668	NYSE	OXM	Thu, Nov 3, 2022	98.80	101.04	97.05	99.44
7667	NYSE	OXM	Wed, Nov 2, 2022	101.60	104.02	98.85	99.15
7666	NYSE	OXM	Tue, Nov 1, 2022	103.26	103.60	101.75	102.65
7665	NYSE	OXM	Mon, Oct 31, 2022	100.15	102.30	98.67	101.73
7664	NYSE	OXM	Fri, Oct 28, 2022	96.65	100.54	95.18	100.45
7663	NYSE	OXM	Thu, Oct 27, 2022	97.77	99.51	95.63	96.19
7662	NYSE	OXM	Wed, Oct 26, 2022	96.30	99.21	95.65	97.17
7661	NYSE	OXM	Tue, Oct 25, 2022	94.20	97.25	94.20	96.72
7660	NYSE	OXM	Mon, Oct 24, 2022	93.57	95.53	92.84	94.69
7659	NYSE	OXM	Fri, Oct 21, 2022	91.12	94.14	90.85	93.48
7658	NYSE	OXM	Thu, Oct 20, 2022	92.81	94.77	90.01	90.48
7657	NYSE	OXM	Wed, Oct 19, 2022	93.60	94.45	91.92	93.08
7656	NYSE	OXM	Tue, Oct 18, 2022	94.56	96.12	93.52	94.20
7655	NYSE	OXM	Mon, Oct 17, 2022	90.55	93.41	90.43	92.99
7654	NYSE	OXM	Fri, Oct 14, 2022	91.86	92.39	88.32	88.43
7653	NYSE	OXM	Thu, Oct 13, 2022	87.95	91.95	86.81	91.26
7652	NYSE	OXM	Wed, Oct 12, 2022	90.87	91.38	89.75	89.67
7651	NYSE	OXM	Tue, Oct 11, 2022	88.82	92.87	87.96	90.91
7650	NYSE	OXM	Mon, Oct 10, 2022	89.98	91.02	87.94	89.14
7649	NYSE	OXM	Fri, Oct 7, 2022	90.31	90.92	88.33	89.51
7648	NYSE	OXM	Thu, Oct 6, 2022	90.76	92.68	90.51	91.56
7647	NYSE	OXM	Wed, Oct 5, 2022	88.52	91.50	87.49	91.14
7646	NYSE	OXM	Tue, Oct 4, 2022	88.93	91.23	88.93	90.31
7645	NYSE	OXM	Mon, Oct 3, 2022	90.25	90.30	85.59	86.99
7644	NYSE	OXM	Fri, Sep 30, 2022	88.84	91.05	85.75	89.78
7643	NYSE	OXM	Thu, Sep 29, 2022	92.57	92.57	88.97	89.82
7642	NYSE	OXM	Wed, Sep 28, 2022	91.34	94.17	90.81	93.58
7641	NYSE	OXM	Tue, Sep 27, 2022	90.02	92.08	89.03	90.94
7640	NYSE	OXM	Mon, Sep 26, 2022	87.75	91.14	87.65	89.05
7639	NYSE	OXM	Fri, Sep 23, 2022	89.74	90.70	87.12	87.84
7638	NYSE	OXM	Thu, Sep 22, 2022	93.07	94.60	90.69	91.70
7637	NYSE	OXM	Wed, Sep 21, 2022	97.40	98.61	92.16	92.19
7636	NYSE	OXM	Tue, Sep 20, 2022	91.79	96.86	91.08	95.32
7635	NYSE	OXM	Mon, Sep 19, 2022	86.43	90.34	86.43	90.02
7634	NYSE	OXM	Fri, Sep 16, 2022	87.35	88.20	85.00	86.70
7633	NYSE	OXM	Thu, Sep 15, 2022	86.24	89.07	86.23	88.78
7632	NYSE	OXM	Wed, Sep 14, 2022	86.58	86.90	85.00	86.25
7631	NYSE	OXM	Tue, Sep 13, 2022	89.56	90.10	86.33	86.64
7630	NYSE	OXM	Mon, Sep 12, 2022	93.05	93.78	91.06	92.33
7629	NYSE	OXM	Fri, Sep 9, 2022	90.60	93.43	90.60	92.11
7628	NYSE	OXM	Thu, Sep 8, 2022	89.06	91.26	88.43	90.58
7627	NYSE	OXM	Wed, Sep 7, 2022	90.54	91.92	89.45	90.14
7626	NYSE	OXM	Tue, Sep 6, 2022	93.50	94.68	90.26	90.69
7625	NYSE	OXM	Fri, Sep 2, 2022	97.27	99.22	92.55	92.89
7624	NYSE	OXM	Thu, Sep 1, 2022	105.15	105.41	100.80	102.43
7623	NYSE	OXM	Wed, Aug 31, 2022	109.87	109.87	106.13	106.73
7622	NYSE	OXM	Tue, Aug 30, 2022	113.51	114.68	109.67	110.38
7621	NYSE	OXM	Mon, Aug 29, 2022	112.00	114.43	111.46	113.93
7620	NYSE	OXM	Fri, Aug 26, 2022	115.16	115.69	113.10	113.43
7619	NYSE	OXM	Thu, Aug 25, 2022	114.50	117.63	114.06	115.23
7618	NYSE	OXM	Wed, Aug 24, 2022	117.18	117.18	114.22	114.52
7617	NYSE	OXM	Tue, Aug 23, 2022	117.96	119.50	117.30	117.42
7616	NYSE	OXM	Mon, Aug 22, 2022	116.07	116.21	113.97	115.74
7615	NYSE	OXM	Fri, Aug 19, 2022	117.63	118.54	114.90	117.97
7614	NYSE	OXM	Thu, Aug 18, 2022	115.94	117.91	115.08	117.54
7613	NYSE	OXM	Wed, Aug 17, 2022	114.91	117.33	113.89	116.38
7612	NYSE	OXM	Tue, Aug 16, 2022	108.22	116.70	107.83	115.72
7611	NYSE	OXM	Mon, Aug 15, 2022	105.03	108.48	104.27	108.37
7610	NYSE	OXM	Fri, Aug 12, 2022	104.95	106.73	104.28	106.44
7609	NYSE	OXM	Thu, Aug 11, 2022	104.60	106.87	103.97	104.63
7608	NYSE	OXM	Wed, Aug 10, 2022	100.55	104.08	100.55	103.71
7607	NYSE	OXM	Tue, Aug 9, 2022	100.08	100.08	98.03	98.80
7606	NYSE	OXM	Mon, Aug 8, 2022	99.40	101.79	99.40	100.53
7605	NYSE	OXM	Fri, Aug 5, 2022	97.51	99.65	96.95	99.00
7604	NYSE	OXM	Thu, Aug 4, 2022	97.09	98.92	96.37	98.73
7603	NYSE	OXM	Wed, Aug 3, 2022	95.15	97.43	94.58	96.62
7602	NYSE	OXM	Tue, Aug 2, 2022	97.02	97.63	94.50	94.53
7601	NYSE	OXM	Mon, Aug 1, 2022	94.60	97.72	93.71	96.94
7600	NYSE	OXM	Fri, Jul 29, 2022	95.14	95.96	93.81	95.40
7599	NYSE	OXM	Thu, Jul 28, 2022	93.79	95.65	92.50	95.24
7598	NYSE	OXM	Wed, Jul 27, 2022	91.81	94.31	90.26	93.94
7597	NYSE	OXM	Tue, Jul 26, 2022	92.39	93.16	90.21	91.32
7596	NYSE	OXM	Mon, Jul 25, 2022	94.97	95.16	93.32	93.83
7595	NYSE	OXM	Fri, Jul 22, 2022	95.11	95.84	93.24	93.91
7594	NYSE	OXM	Thu, Jul 21, 2022	93.36	93.93	91.55	93.88
7593	NYSE	OXM	Wed, Jul 20, 2022	91.33	92.92	90.73	92.85
7592	NYSE	OXM	Tue, Jul 19, 2022	89.08	92.57	88.90	91.33
7591	NYSE	OXM	Mon, Jul 18, 2022	86.67	88.09	86.50	87.75
7590	NYSE	OXM	Fri, Jul 15, 2022	85.41	86.44	83.35	85.72
7589	NYSE	OXM	Thu, Jul 14, 2022	83.61	84.44	82.47	83.39
7588	NYSE	OXM	Wed, Jul 13, 2022	85.52	87.13	84.69	85.08
7587	NYSE	OXM	Tue, Jul 12, 2022	86.27	88.15	85.98	86.54
7586	NYSE	OXM	Mon, Jul 11, 2022	87.43	88.18	86.10	86.26
7585	NYSE	OXM	Fri, Jul 8, 2022	89.19	89.47	87.16	88.48
7584	NYSE	OXM	Thu, Jul 7, 2022	87.73	90.00	87.73	89.21
7583	NYSE	OXM	Wed, Jul 6, 2022	88.43	89.57	87.18	87.74
7582	NYSE	OXM	Tue, Jul 5, 2022	85.66	89.76	85.65	88.96
7581	NYSE	OXM	Fri, Jul 1, 2022	88.00	89.47	86.20	87.46
7580	NYSE	OXM	Thu, Jun 30, 2022	89.82	90.26	88.13	88.74
7579	NYSE	OXM	Wed, Jun 29, 2022	93.83	93.93	89.40	90.81
7578	NYSE	OXM	Tue, Jun 28, 2022	96.08	96.74	93.44	93.83
7577	NYSE	OXM	Mon, Jun 27, 2022	96.05	96.75	94.54	95.33
7576	NYSE	OXM	Fri, Jun 24, 2022	92.99	95.16	92.91	95.08
7575	NYSE	OXM	Thu, Jun 23, 2022	90.93	92.62	89.91	92.36
7574	NYSE	OXM	Wed, Jun 22, 2022	89.78	91.54	89.19	90.06
7573	NYSE	OXM	Tue, Jun 21, 2022	90.25	91.39	87.93	90.86
7572	NYSE	OXM	Fri, Jun 17, 2022	84.74	88.86	84.42	88.51
7571	NYSE	OXM	Thu, Jun 16, 2022	89.52	89.52	82.14	83.70
7570	NYSE	OXM	Wed, Jun 15, 2022	90.39	92.20	89.95	91.21
7569	NYSE	OXM	Tue, Jun 14, 2022	88.77	89.91	88.25	88.95
7568	NYSE	OXM	Mon, Jun 13, 2022	91.37	92.34	88.33	88.77
7567	NYSE	OXM	Fri, Jun 10, 2022	95.44	96.91	93.55	93.91
7566	NYSE	OXM	Thu, Jun 9, 2022	96.48	99.28	95.11	96.44
7565	NYSE	OXM	Wed, Jun 8, 2022	91.44	93.24	91.01	91.88
7564	NYSE	OXM	Tue, Jun 7, 2022	91.64	93.70	91.35	92.21
7563	NYSE	OXM	Mon, Jun 6, 2022	95.07	95.26	93.25	93.80
7562	NYSE	OXM	Fri, Jun 3, 2022	93.72	95.12	93.14	94.51
7561	NYSE	OXM	Thu, Jun 2, 2022	92.18	94.15	92.18	94.05
7560	NYSE	OXM	Wed, Jun 1, 2022	91.48	92.75	90.21	91.78
7559	NYSE	OXM	Tue, May 31, 2022	90.46	92.18	89.08	91.16
7558	NYSE	OXM	Fri, May 27, 2022	88.35	91.85	88.35	91.35
7557	NYSE	OXM	Thu, May 26, 2022	85.68	89.80	85.68	88.35
7556	NYSE	OXM	Wed, May 25, 2022	78.71	85.32	78.71	84.75
7555	NYSE	OXM	Tue, May 24, 2022	82.69	82.69	77.81	79.34
7554	NYSE	OXM	Mon, May 23, 2022	83.00	84.26	81.72	83.43
7553	NYSE	OXM	Fri, May 20, 2022	84.11	84.11	80.15	82.59
7552	NYSE	OXM	Thu, May 19, 2022	82.99	85.00	81.65	83.27
7551	NYSE	OXM	Wed, May 18, 2022	85.10	85.87	82.25	83.67
7550	NYSE	OXM	Tue, May 17, 2022	86.06	88.02	84.74	87.22
7549	NYSE	OXM	Mon, May 16, 2022	83.21	85.40	82.22	85.01
7548	NYSE	OXM	Fri, May 13, 2022	83.85	85.50	83.52	83.96
7547	NYSE	OXM	Thu, May 12, 2022	80.00	83.62	80.00	82.96
7546	NYSE	OXM	Wed, May 11, 2022	82.00	84.29	80.32	80.45
7545	NYSE	OXM	Tue, May 10, 2022	83.62	84.56	80.83	81.80
7544	NYSE	OXM	Mon, May 9, 2022	83.73	85.63	82.89	83.19
7543	NYSE	OXM	Fri, May 6, 2022	86.07	87.80	84.14	85.05
7542	NYSE	OXM	Thu, May 5, 2022	88.73	90.03	85.44	86.86
7541	NYSE	OXM	Wed, May 4, 2022	89.58	90.58	86.48	90.13
7540	NYSE	OXM	Tue, May 3, 2022	89.96	90.94	88.18	89.13
7539	NYSE	OXM	Mon, May 2, 2022	89.51	91.44	88.42	90.03
7538	NYSE	OXM	Fri, Apr 29, 2022	93.04	93.98	89.24	89.60
7537	NYSE	OXM	Thu, Apr 28, 2022	93.42	94.50	91.17	93.92
7536	NYSE	OXM	Wed, Apr 27, 2022	92.23	93.39	90.73	92.67
7535	NYSE	OXM	Tue, Apr 26, 2022	94.44	95.01	92.20	92.69
7534	NYSE	OXM	Mon, Apr 25, 2022	91.89	96.27	90.83	95.57
7533	NYSE	OXM	Fri, Apr 22, 2022	94.71	96.08	92.15	92.55
7532	NYSE	OXM	Thu, Apr 21, 2022	97.60	98.19	95.08	95.78
7531	NYSE	OXM	Wed, Apr 20, 2022	97.01	98.17	95.77	96.73
7530	NYSE	OXM	Tue, Apr 19, 2022	94.48	96.53	94.48	95.66
7529	NYSE	OXM	Mon, Apr 18, 2022	92.30	94.85	91.85	94.09
7528	NYSE	OXM	Thu, Apr 14, 2022	92.86	94.31	92.39	92.50
7527	NYSE	OXM	Wed, Apr 13, 2022	90.59	93.00	90.59	92.51
7526	NYSE	OXM	Tue, Apr 12, 2022	90.32	92.23	90.04	90.41
7525	NYSE	OXM	Mon, Apr 11, 2022	90.66	91.55	88.40	89.25
7524	NYSE	OXM	Fri, Apr 8, 2022	90.45	93.34	89.68	90.97
7523	NYSE	OXM	Thu, Apr 7, 2022	89.09	90.02	87.36	89.44
7522	NYSE	OXM	Wed, Apr 6, 2022	89.72	90.65	87.03	87.88
7521	NYSE	OXM	Tue, Apr 5, 2022	91.62	92.28	89.04	90.85
7520	NYSE	OXM	Mon, Apr 4, 2022	90.42	91.90	89.53	91.50
7519	NYSE	OXM	Fri, Apr 1, 2022	91.06	91.25	89.63	90.12
7518	NYSE	OXM	Thu, Mar 31, 2022	91.06	92.05	89.32	90.50
7517	NYSE	OXM	Wed, Mar 30, 2022	94.08	94.08	90.55	91.08
7516	NYSE	OXM	Tue, Mar 29, 2022	92.38	94.27	92.38	93.85
7515	NYSE	OXM	Mon, Mar 28, 2022	91.26	91.50	89.52	91.09
7514	NYSE	OXM	Fri, Mar 25, 2022	92.70	93.10	90.06	91.93
7513	NYSE	OXM	Thu, Mar 24, 2022	88.50	93.47	86.50	91.91
7512	NYSE	OXM	Wed, Mar 23, 2022	85.26	85.43	81.95	82.63
7511	NYSE	OXM	Tue, Mar 22, 2022	87.25	88.00	85.04	85.57
7510	NYSE	OXM	Mon, Mar 21, 2022	87.08	87.35	85.87	86.64
7509	NYSE	OXM	Fri, Mar 18, 2022	85.89	87.02	84.25	86.91
7508	NYSE	OXM	Thu, Mar 17, 2022	84.43	86.25	83.55	85.80
7507	NYSE	OXM	Wed, Mar 16, 2022	84.36	87.64	83.48	84.12
7506	NYSE	OXM	Tue, Mar 15, 2022	84.09	86.06	82.18	83.20
7505	NYSE	OXM	Mon, Mar 14, 2022	83.77	85.16	83.02	83.28
7504	NYSE	OXM	Fri, Mar 11, 2022	84.16	84.37	83.03	83.30
7503	NYSE	OXM	Thu, Mar 10, 2022	84.10	85.61	83.29	83.68
7502	NYSE	OXM	Wed, Mar 9, 2022	86.19	87.29	85.55	85.86
7501	NYSE	OXM	Tue, Mar 8, 2022	83.18	86.04	83.10	84.29
7500	NYSE	OXM	Mon, Mar 7, 2022	85.72	85.83	82.50	82.87
7499	NYSE	OXM	Fri, Mar 4, 2022	86.82	87.21	83.70	85.33
7498	NYSE	OXM	Thu, Mar 3, 2022	88.73	88.74	86.79	88.00
7497	NYSE	OXM	Wed, Mar 2, 2022	85.87	89.23	85.87	88.58
7496	NYSE	OXM	Tue, Mar 1, 2022	87.72	88.28	84.36	85.25
7495	NYSE	OXM	Mon, Feb 28, 2022	86.27	88.78	86.27	88.39
7494	NYSE	OXM	Fri, Feb 25, 2022	85.43	87.73	84.70	87.26
7493	NYSE	OXM	Thu, Feb 24, 2022	82.21	86.59	81.56	85.25
7492	NYSE	OXM	Wed, Feb 23, 2022	84.72	85.00	83.40	83.55
7491	NYSE	OXM	Tue, Feb 22, 2022	85.08	86.53	83.33	83.63
7490	NYSE	OXM	Fri, Feb 18, 2022	85.22	86.95	84.28	85.34
7489	NYSE	OXM	Thu, Feb 17, 2022	86.15	87.27	85.18	85.44
7488	NYSE	OXM	Wed, Feb 16, 2022	86.95	87.60	84.69	86.56
7487	NYSE	OXM	Tue, Feb 15, 2022	86.47	88.31	86.47	87.63
7486	NYSE	OXM	Mon, Feb 14, 2022	86.12	88.50	85.01	85.47
7485	NYSE	OXM	Fri, Feb 11, 2022	87.07	87.72	84.64	86.34
7484	NYSE	OXM	Thu, Feb 10, 2022	85.31	87.59	85.31	86.59
7483	NYSE	OXM	Wed, Feb 9, 2022	87.00	88.85	86.47	87.16
7482	NYSE	OXM	Tue, Feb 8, 2022	83.29	86.85	83.29	86.63
7481	NYSE	OXM	Mon, Feb 7, 2022	81.77	83.99	81.32	83.60
7480	NYSE	OXM	Fri, Feb 4, 2022	82.17	82.93	81.01	82.34
7479	NYSE	OXM	Thu, Feb 3, 2022	83.70	84.76	82.58	82.75
7478	NYSE	OXM	Wed, Feb 2, 2022	84.12	85.14	82.50	84.56
7477	NYSE	OXM	Tue, Feb 1, 2022	81.27	85.15	81.27	84.33
7476	NYSE	OXM	Mon, Jan 31, 2022	78.34	82.54	76.21	82.39
7475	NYSE	OXM	Fri, Jan 28, 2022	85.02	85.56	79.03	80.95
7474	NYSE	OXM	Thu, Jan 27, 2022	87.45	89.65	87.28	87.87
7473	NYSE	OXM	Wed, Jan 26, 2022	91.02	91.82	86.40	87.41
7472	NYSE	OXM	Tue, Jan 25, 2022	89.56	90.97	88.10	89.72
7471	NYSE	OXM	Mon, Jan 24, 2022	86.42	91.39	85.96	91.23
7470	NYSE	OXM	Fri, Jan 21, 2022	88.22	90.58	86.97	88.05
7469	NYSE	OXM	Thu, Jan 20, 2022	92.39	93.76	88.27	88.45
7468	NYSE	OXM	Wed, Jan 19, 2022	93.13	93.23	91.41	92.21
7467	NYSE	OXM	Tue, Jan 18, 2022	92.74	93.74	92.24	92.31
7466	NYSE	OXM	Fri, Jan 14, 2022	94.67	95.77	92.85	93.81
7465	NYSE	OXM	Thu, Jan 13, 2022	96.09	97.92	95.68	96.10
7464	NYSE	OXM	Wed, Jan 12, 2022	96.60	97.35	94.54	95.30
7463	NYSE	OXM	Tue, Jan 11, 2022	95.86	96.87	94.74	96.42
7462	NYSE	OXM	Mon, Jan 10, 2022	96.61	96.84	94.20	96.72
7461	NYSE	OXM	Fri, Jan 7, 2022	99.79	100.83	97.83	97.87
7460	NYSE	OXM	Thu, Jan 6, 2022	99.83	101.40	97.65	100.43
7459	NYSE	OXM	Wed, Jan 5, 2022	100.62	102.85	99.36	99.46
7458	NYSE	OXM	Tue, Jan 4, 2022	100.44	102.54	99.13	99.57
7457	NYSE	OXM	Mon, Jan 3, 2022	101.87	104.04	99.12	99.64
7456	NYSE	OXM	Fri, Dec 31, 2021	101.58	102.54	99.70	101.52
7455	NYSE	OXM	Thu, Dec 30, 2021	101.37	102.31	100.93	101.20
7454	NYSE	OXM	Wed, Dec 29, 2021	99.48	101.37	98.29	100.81
7453	NYSE	OXM	Tue, Dec 28, 2021	98.98	100.49	98.98	99.18
7452	NYSE	OXM	Mon, Dec 27, 2021	96.83	99.28	95.74	99.23
7451	NYSE	OXM	Thu, Dec 23, 2021	96.52	96.99	95.09	96.00
7450	NYSE	OXM	Wed, Dec 22, 2021	95.86	96.90	95.86	96.58
7449	NYSE	OXM	Tue, Dec 21, 2021	94.41	96.89	94.41	96.00
7448	NYSE	OXM	Mon, Dec 20, 2021	95.10	95.10	91.04	92.80
7447	NYSE	OXM	Fri, Dec 17, 2021	93.70	97.47	92.23	96.45
7446	NYSE	OXM	Thu, Dec 16, 2021	98.81	98.81	94.07	94.13
7445	NYSE	OXM	Wed, Dec 15, 2021	96.98	97.70	94.50	97.44
7444	NYSE	OXM	Tue, Dec 14, 2021	96.89	98.47	96.12	96.98
7443	NYSE	OXM	Mon, Dec 13, 2021	99.69	99.73	95.01	96.37
7442	NYSE	OXM	Fri, Dec 10, 2021	102.04	102.04	99.47	99.56
7441	NYSE	OXM	Thu, Dec 9, 2021	109.62	109.62	100.27	100.54
7440	NYSE	OXM	Wed, Dec 8, 2021	106.26	107.70	104.06	104.60
7439	NYSE	OXM	Tue, Dec 7, 2021	103.37	107.28	103.37	106.30
7438	NYSE	OXM	Mon, Dec 6, 2021	100.04	102.98	97.63	102.72
7437	NYSE	OXM	Fri, Dec 3, 2021	97.12	98.80	95.75	98.00
7436	NYSE	OXM	Thu, Dec 2, 2021	96.52	97.92	95.99	97.19
7435	NYSE	OXM	Wed, Dec 1, 2021	98.35	100.97	95.48	95.62
7434	NYSE	OXM	Tue, Nov 30, 2021	97.84	98.63	95.00	95.54
7433	NYSE	OXM	Mon, Nov 29, 2021	101.73	101.82	98.04	98.95
7432	NYSE	OXM	Fri, Nov 26, 2021	100.96	101.00	96.18	99.66
7431	NYSE	OXM	Wed, Nov 24, 2021	107.00	107.00	103.36	103.58
7430	NYSE	OXM	Tue, Nov 23, 2021	108.54	109.47	106.93	107.84
7429	NYSE	OXM	Mon, Nov 22, 2021	107.26	110.37	107.05	108.75
7428	NYSE	OXM	Fri, Nov 19, 2021	105.88	109.67	104.14	106.43
7427	NYSE	OXM	Thu, Nov 18, 2021	104.90	107.47	103.92	106.92
7426	NYSE	OXM	Wed, Nov 17, 2021	103.80	104.87	103.45	104.46
7425	NYSE	OXM	Tue, Nov 16, 2021	103.80	104.90	103.61	104.35
7424	NYSE	OXM	Mon, Nov 15, 2021	102.94	103.76	101.38	103.49
7423	NYSE	OXM	Fri, Nov 12, 2021	101.67	103.22	101.66	102.19
7422	NYSE	OXM	Thu, Nov 11, 2021	102.10	102.85	101.10	101.71
7421	NYSE	OXM	Wed, Nov 10, 2021	101.61	102.69	100.69	101.51
7420	NYSE	OXM	Tue, Nov 9, 2021	100.74	102.10	100.27	101.84
7419	NYSE	OXM	Mon, Nov 8, 2021	100.30	101.41	99.36	100.62
7418	NYSE	OXM	Fri, Nov 5, 2021	100.27	102.20	99.25	100.00
7417	NYSE	OXM	Thu, Nov 4, 2021	97.56	98.97	96.10	98.10
7416	NYSE	OXM	Wed, Nov 3, 2021	93.40	97.58	92.13	96.91
7415	NYSE	OXM	Tue, Nov 2, 2021	96.90	97.00	92.76	92.87
7414	NYSE	OXM	Mon, Nov 1, 2021	92.75	96.79	92.01	96.68
7413	NYSE	OXM	Fri, Oct 29, 2021	90.80	93.00	90.20	92.72
7412	NYSE	OXM	Thu, Oct 28, 2021	89.37	91.08	89.34	90.97
7411	NYSE	OXM	Wed, Oct 27, 2021	90.35	91.03	88.73	88.90
7410	NYSE	OXM	Tue, Oct 26, 2021	92.27	92.27	90.70	90.77
7409	NYSE	OXM	Mon, Oct 25, 2021	91.56	92.68	91.31	91.57
7408	NYSE	OXM	Fri, Oct 22, 2021	92.10	92.61	91.36	91.88
7407	NYSE	OXM	Thu, Oct 21, 2021	91.07	93.00	91.07	92.41
7406	NYSE	OXM	Wed, Oct 20, 2021	91.04	92.11	90.43	91.25
7405	NYSE	OXM	Tue, Oct 19, 2021	92.40	92.65	91.00	91.04
7404	NYSE	OXM	Mon, Oct 18, 2021	91.37	92.77	90.66	92.02
7403	NYSE	OXM	Fri, Oct 15, 2021	94.21	94.55	92.03	92.03
7402	NYSE	OXM	Thu, Oct 14, 2021	92.38	93.46	92.15	92.60
7401	NYSE	OXM	Wed, Oct 13, 2021	90.87	91.61	89.42	91.01
7400	NYSE	OXM	Tue, Oct 12, 2021	89.49	91.08	89.01	91.00
7399	NYSE	OXM	Mon, Oct 11, 2021	89.25	90.93	89.00	89.06
7398	NYSE	OXM	Fri, Oct 8, 2021	92.93	92.93	89.11	89.45
7397	NYSE	OXM	Thu, Oct 7, 2021	92.46	94.10	92.39	93.05
7396	NYSE	OXM	Wed, Oct 6, 2021	93.01	93.36	89.48	91.17
7395	NYSE	OXM	Tue, Oct 5, 2021	93.50	95.72	92.99	93.71
7394	NYSE	OXM	Mon, Oct 4, 2021	91.75	94.31	90.92	93.39
7393	NYSE	OXM	Fri, Oct 1, 2021	91.11	92.75	89.87	92.37
7392	NYSE	OXM	Thu, Sep 30, 2021	94.76	95.73	90.08	90.17
7391	NYSE	OXM	Wed, Sep 29, 2021	94.33	95.34	92.74	94.50
7390	NYSE	OXM	Tue, Sep 28, 2021	93.97	94.97	92.93	93.90
7389	NYSE	OXM	Mon, Sep 27, 2021	90.00	95.31	90.00	93.85
7388	NYSE	OXM	Fri, Sep 24, 2021	87.53	90.14	85.70	89.62
7387	NYSE	OXM	Thu, Sep 23, 2021	87.90	90.14	87.45	88.09
7386	NYSE	OXM	Wed, Sep 22, 2021	86.00	88.20	85.78	87.32
7385	NYSE	OXM	Tue, Sep 21, 2021	85.96	86.39	84.72	85.47
7384	NYSE	OXM	Mon, Sep 20, 2021	84.50	86.21	83.67	85.16
7383	NYSE	OXM	Fri, Sep 17, 2021	86.94	88.56	84.82	86.81
7382	NYSE	OXM	Thu, Sep 16, 2021	87.99	89.10	86.48	86.70
7381	NYSE	OXM	Wed, Sep 15, 2021	87.40	88.62	86.56	87.94
7380	NYSE	OXM	Tue, Sep 14, 2021	91.36	91.36	87.00	87.50
7379	NYSE	OXM	Mon, Sep 13, 2021	89.86	91.02	88.36	90.30
7378	NYSE	OXM	Fri, Sep 10, 2021	91.12	92.11	88.77	89.00
7377	NYSE	OXM	Thu, Sep 9, 2021	89.79	92.50	89.79	90.00
7376	NYSE	OXM	Wed, Sep 8, 2021	88.26	89.55	86.82	89.40
7375	NYSE	OXM	Tue, Sep 7, 2021	93.55	94.20	88.40	88.76
7374	NYSE	OXM	Fri, Sep 3, 2021	96.35	102.09	93.96	94.15
7373	NYSE	OXM	Thu, Sep 2, 2021	93.38	94.31	90.51	93.54
7372	NYSE	OXM	Wed, Sep 1, 2021	90.76	93.97	90.43	92.88
7371	NYSE	OXM	Tue, Aug 31, 2021	92.54	93.15	90.22	90.30
7370	NYSE	OXM	Mon, Aug 30, 2021	94.10	94.67	92.54	92.82
7369	NYSE	OXM	Fri, Aug 27, 2021	91.50	94.69	91.50	94.10
7368	NYSE	OXM	Thu, Aug 26, 2021	92.83	92.83	90.25	90.80
7367	NYSE	OXM	Wed, Aug 25, 2021	93.53	94.30	92.40	93.44
7366	NYSE	OXM	Tue, Aug 24, 2021	91.50	93.67	91.24	93.28
7365	NYSE	OXM	Mon, Aug 23, 2021	91.62	91.92	90.26	91.33
7364	NYSE	OXM	Fri, Aug 20, 2021	88.52	90.84	87.86	90.65
7363	NYSE	OXM	Thu, Aug 19, 2021	87.79	89.32	87.18	88.93
7362	NYSE	OXM	Wed, Aug 18, 2021	89.34	91.72	88.81	89.19
7361	NYSE	OXM	Tue, Aug 17, 2021	90.96	90.96	87.71	89.76
7360	NYSE	OXM	Mon, Aug 16, 2021	91.82	92.46	90.05	92.22
7359	NYSE	OXM	Fri, Aug 13, 2021	92.72	93.27	90.79	92.23
7358	NYSE	OXM	Thu, Aug 12, 2021	94.54	95.12	92.38	92.49
7357	NYSE	OXM	Wed, Aug 11, 2021	91.15	94.17	91.15	93.98
7356	NYSE	OXM	Tue, Aug 10, 2021	87.84	92.25	87.84	91.93
7355	NYSE	OXM	Mon, Aug 9, 2021	88.00	88.81	86.83	87.84
7354	NYSE	OXM	Fri, Aug 6, 2021	87.44	88.95	87.40	88.21
7353	NYSE	OXM	Thu, Aug 5, 2021	85.63	87.39	85.53	85.91
7352	NYSE	OXM	Wed, Aug 4, 2021	85.81	88.01	84.82	85.14
7351	NYSE	OXM	Tue, Aug 3, 2021	87.23	88.10	84.46	86.50
7350	NYSE	OXM	Mon, Aug 2, 2021	88.13	90.06	85.89	85.98
7349	NYSE	OXM	Fri, Jul 30, 2021	87.24	89.14	86.23	86.93
7348	NYSE	OXM	Thu, Jul 29, 2021	87.92	89.07	86.60	87.36
7347	NYSE	OXM	Wed, Jul 28, 2021	88.18	88.18	85.11	86.53
7346	NYSE	OXM	Tue, Jul 27, 2021	88.52	90.08	86.76	87.03
7345	NYSE	OXM	Mon, Jul 26, 2021	88.55	90.54	88.17	89.68
7344	NYSE	OXM	Fri, Jul 23, 2021	88.11	88.93	87.20	88.54
7343	NYSE	OXM	Thu, Jul 22, 2021	91.24	91.24	86.93	87.04
7342	NYSE	OXM	Wed, Jul 21, 2021	91.50	93.08	90.16	90.98
7341	NYSE	OXM	Tue, Jul 20, 2021	88.00	91.20	87.71	89.92
7340	NYSE	OXM	Mon, Jul 19, 2021	87.65	90.04	86.48	87.29
7339	NYSE	OXM	Fri, Jul 16, 2021	96.10	96.10	90.41	90.58
7338	NYSE	OXM	Thu, Jul 15, 2021	99.29	100.19	93.99	94.80
7337	NYSE	OXM	Wed, Jul 14, 2021	103.00	103.40	100.54	100.21
7336	NYSE	OXM	Tue, Jul 13, 2021	101.75	102.96	101.13	102.50
7335	NYSE	OXM	Mon, Jul 12, 2021	99.30	102.04	98.89	101.90
7334	NYSE	OXM	Fri, Jul 9, 2021	96.40	100.76	95.66	100.55
7333	NYSE	OXM	Thu, Jul 8, 2021	92.52	95.94	92.33	94.85
7332	NYSE	OXM	Wed, Jul 7, 2021	95.14	95.66	93.34	94.70
7331	NYSE	OXM	Tue, Jul 6, 2021	96.29	96.44	92.64	95.00
7330	NYSE	OXM	Fri, Jul 2, 2021	98.60	98.60	96.25	96.84
7329	NYSE	OXM	Thu, Jul 1, 2021	99.68	100.48	98.00	98.73
7328	NYSE	OXM	Wed, Jun 30, 2021	96.22	98.84	95.90	98.84
7327	NYSE	OXM	Tue, Jun 29, 2021	97.41	98.39	96.38	96.81
7326	NYSE	OXM	Mon, Jun 28, 2021	97.94	99.00	96.17	96.50
7325	NYSE	OXM	Fri, Jun 25, 2021	100.75	102.72	97.56	97.93
7324	NYSE	OXM	Thu, Jun 24, 2021	97.51	100.28	95.01	100.20
7323	NYSE	OXM	Wed, Jun 23, 2021	99.96	100.50	98.24	99.35
7322	NYSE	OXM	Tue, Jun 22, 2021	98.91	101.54	97.68	99.80
7321	NYSE	OXM	Mon, Jun 21, 2021	98.64	101.14	97.38	100.00
7320	NYSE	OXM	Fri, Jun 18, 2021	98.80	100.11	97.22	97.48
7319	NYSE	OXM	Thu, Jun 17, 2021	103.18	103.18	99.03	100.47
7318	NYSE	OXM	Wed, Jun 16, 2021	104.03	104.53	100.60	103.29
7317	NYSE	OXM	Tue, Jun 15, 2021	103.40	103.54	101.23	103.09
7316	NYSE	OXM	Mon, Jun 14, 2021	106.08	108.08	102.34	103.36
7315	NYSE	OXM	Fri, Jun 11, 2021	107.05	108.23	104.30	106.08
7314	NYSE	OXM	Thu, Jun 10, 2021	107.14	114.47	106.02	106.10
7313	NYSE	OXM	Wed, Jun 9, 2021	98.14	98.30	95.50	98.10
7312	NYSE	OXM	Tue, Jun 8, 2021	96.34	98.40	94.48	97.79
7311	NYSE	OXM	Mon, Jun 7, 2021	95.26	97.18	95.09	96.59
7310	NYSE	OXM	Fri, Jun 4, 2021	95.58	95.58	92.08	94.60
7309	NYSE	OXM	Thu, Jun 3, 2021	94.72	95.19	92.62	95.07
7308	NYSE	OXM	Wed, Jun 2, 2021	96.90	96.90	93.22	94.84
7307	NYSE	OXM	Tue, Jun 1, 2021	96.39	97.20	95.69	96.63
7306	NYSE	OXM	Fri, May 28, 2021	96.99	96.99	93.45	95.75
7305	NYSE	OXM	Thu, May 27, 2021	96.34	97.23	95.29	96.39
7304	NYSE	OXM	Wed, May 26, 2021	92.39	96.31	92.25	95.14
7303	NYSE	OXM	Tue, May 25, 2021	93.06	94.49	91.47	91.59
7302	NYSE	OXM	Mon, May 24, 2021	92.20	93.14	91.48	92.92
7301	NYSE	OXM	Fri, May 21, 2021	92.69	92.69	91.09	91.78
7300	NYSE	OXM	Thu, May 20, 2021	90.33	91.94	88.20	91.70
7299	NYSE	OXM	Wed, May 19, 2021	92.35	92.35	89.52	90.92
7298	NYSE	OXM	Tue, May 18, 2021	95.72	96.67	93.19	93.59
7297	NYSE	OXM	Mon, May 17, 2021	93.23	96.12	92.37	95.64
7296	NYSE	OXM	Fri, May 14, 2021	91.48	94.49	91.48	94.38
7295	NYSE	OXM	Thu, May 13, 2021	87.43	91.75	87.43	90.73
7294	NYSE	OXM	Wed, May 12, 2021	91.77	92.50	86.04	86.82
7293	NYSE	OXM	Tue, May 11, 2021	90.44	92.70	89.27	92.52
7292	NYSE	OXM	Mon, May 10, 2021	95.07	95.10	92.19	92.26
7291	NYSE	OXM	Fri, May 7, 2021	94.90	96.87	94.01	94.79
7290	NYSE	OXM	Thu, May 6, 2021	94.74	95.14	92.83	95.12
7289	NYSE	OXM	Wed, May 5, 2021	93.85	94.73	93.39	94.35
7288	NYSE	OXM	Tue, May 4, 2021	91.93	94.10	91.04	94.08
7287	NYSE	OXM	Mon, May 3, 2021	92.43	93.81	91.60	92.79
7286	NYSE	OXM	Fri, Apr 30, 2021	92.05	93.17	90.77	91.23
7285	NYSE	OXM	Thu, Apr 29, 2021	94.59	95.18	92.79	92.91
7284	NYSE	OXM	Wed, Apr 28, 2021	93.61	94.46	92.79	93.24
7283	NYSE	OXM	Tue, Apr 27, 2021	90.65	94.76	90.14	93.98
7282	NYSE	OXM	Mon, Apr 26, 2021	90.64	91.05	89.55	90.08
7281	NYSE	OXM	Fri, Apr 23, 2021	88.59	90.56	87.98	89.99
7280	NYSE	OXM	Thu, Apr 22, 2021	88.70	90.39	87.85	88.07
7279	NYSE	OXM	Wed, Apr 21, 2021	85.64	88.95	85.64	88.40
7278	NYSE	OXM	Tue, Apr 20, 2021	85.83	86.99	83.36	85.20
7277	NYSE	OXM	Mon, Apr 19, 2021	88.84	88.84	85.57	86.01
7276	NYSE	OXM	Fri, Apr 16, 2021	88.64	89.49	87.81	88.88
7275	NYSE	OXM	Thu, Apr 15, 2021	89.05	89.05	87.21	87.91
7274	NYSE	OXM	Wed, Apr 14, 2021	89.23	90.88	88.36	88.25
7273	NYSE	OXM	Tue, Apr 13, 2021	90.83	90.83	87.16	89.58
7272	NYSE	OXM	Mon, Apr 12, 2021	87.49	90.93	87.49	90.46
7271	NYSE	OXM	Fri, Apr 9, 2021	86.76	88.40	85.64	88.30
7270	NYSE	OXM	Thu, Apr 8, 2021	86.40	86.59	84.88	86.33
7269	NYSE	OXM	Wed, Apr 7, 2021	87.79	88.24	85.85	86.13
7268	NYSE	OXM	Tue, Apr 6, 2021	87.83	88.62	86.94	87.84
7267	NYSE	OXM	Mon, Apr 5, 2021	86.90	87.94	84.76	87.44
7266	NYSE	OXM	Thu, Apr 1, 2021	87.85	87.85	84.88	85.57
7265	NYSE	OXM	Wed, Mar 31, 2021	86.15	87.98	85.01	87.42
7264	NYSE	OXM	Tue, Mar 30, 2021	84.19	86.63	83.70	86.14
7263	NYSE	OXM	Mon, Mar 29, 2021	88.55	88.85	83.76	83.92
7262	NYSE	OXM	Fri, Mar 26, 2021	87.12	89.08	85.20	88.39
7261	NYSE	OXM	Thu, Mar 25, 2021	79.48	83.55	77.61	82.64
7260	NYSE	OXM	Wed, Mar 24, 2021	83.31	84.40	80.52	80.65
7259	NYSE	OXM	Tue, Mar 23, 2021	85.08	85.81	80.40	81.43
7258	NYSE	OXM	Mon, Mar 22, 2021	88.50	88.50	85.51	86.38
7257	NYSE	OXM	Fri, Mar 19, 2021	88.11	89.22	85.34	88.18
7256	NYSE	OXM	Thu, Mar 18, 2021	88.98	90.83	87.51	88.08
7255	NYSE	OXM	Wed, Mar 17, 2021	90.92	91.15	88.96	89.25
7254	NYSE	OXM	Tue, Mar 16, 2021	93.68	93.68	90.86	91.44
7253	NYSE	OXM	Mon, Mar 15, 2021	92.20	94.72	92.20	94.12
7252	NYSE	OXM	Fri, Mar 12, 2021	90.45	93.48	90.16	93.21
7251	NYSE	OXM	Thu, Mar 11, 2021	88.96	90.24	88.39	89.88
7250	NYSE	OXM	Wed, Mar 10, 2021	87.96	90.03	86.78	88.00
7249	NYSE	OXM	Tue, Mar 9, 2021	86.82	89.01	86.33	87.47
7248	NYSE	OXM	Mon, Mar 8, 2021	81.39	86.04	80.95	85.76
7247	NYSE	OXM	Fri, Mar 5, 2021	80.53	80.61	77.85	80.38
7246	NYSE	OXM	Thu, Mar 4, 2021	81.21	81.24	77.53	78.91
7245	NYSE	OXM	Wed, Mar 3, 2021	80.49	82.86	79.50	81.29
7244	NYSE	OXM	Tue, Mar 2, 2021	79.43	80.12	78.52	79.53
7243	NYSE	OXM	Mon, Mar 1, 2021	78.35	80.12	78.35	79.25
7242	NYSE	OXM	Fri, Feb 26, 2021	76.49	77.49	73.47	76.24
7241	NYSE	OXM	Thu, Feb 25, 2021	80.65	80.74	76.11	76.26
7240	NYSE	OXM	Wed, Feb 24, 2021	77.69	80.21	77.69	79.97
7239	NYSE	OXM	Tue, Feb 23, 2021	76.05	77.27	74.41	76.94
7238	NYSE	OXM	Mon, Feb 22, 2021	74.05	77.15	74.05	76.58
7237	NYSE	OXM	Fri, Feb 19, 2021	72.74	74.84	72.23	74.70
7236	NYSE	OXM	Thu, Feb 18, 2021	73.72	73.72	70.90	72.42
7235	NYSE	OXM	Wed, Feb 17, 2021	74.52	75.45	72.84	74.41
7234	NYSE	OXM	Tue, Feb 16, 2021	76.55	77.17	75.41	75.51
7233	NYSE	OXM	Fri, Feb 12, 2021	74.80	75.81	73.29	75.80
7232	NYSE	OXM	Thu, Feb 11, 2021	72.88	75.29	72.72	75.21
7231	NYSE	OXM	Wed, Feb 10, 2021	74.34	74.44	71.82	72.45
7230	NYSE	OXM	Tue, Feb 9, 2021	72.29	74.94	72.29	73.28
7229	NYSE	OXM	Mon, Feb 8, 2021	70.61	72.92	70.60	72.52
7228	NYSE	OXM	Fri, Feb 5, 2021	70.00	70.34	68.90	70.11
7227	NYSE	OXM	Thu, Feb 4, 2021	66.08	70.00	65.97	69.55
7226	NYSE	OXM	Wed, Feb 3, 2021	64.67	66.36	64.04	65.86
7225	NYSE	OXM	Tue, Feb 2, 2021	65.42	65.70	64.22	64.82
7224	NYSE	OXM	Mon, Feb 1, 2021	65.78	66.38	63.77	64.38
7223	NYSE	OXM	Fri, Jan 29, 2021	67.71	68.60	65.17	65.24
7222	NYSE	OXM	Thu, Jan 28, 2021	69.47	69.57	67.30	67.71
7221	NYSE	OXM	Wed, Jan 27, 2021	67.88	70.21	67.35	68.75
7220	NYSE	OXM	Tue, Jan 26, 2021	73.00	73.00	69.06	69.58
7219	NYSE	OXM	Mon, Jan 25, 2021	70.48	73.05	70.48	72.34
7218	NYSE	OXM	Fri, Jan 22, 2021	69.98	71.37	69.98	71.29
7217	NYSE	OXM	Thu, Jan 21, 2021	73.28	73.81	71.19	71.29
7216	NYSE	OXM	Wed, Jan 20, 2021	71.20	73.41	71.20	72.80
7215	NYSE	OXM	Tue, Jan 19, 2021	71.64	72.75	70.68	70.90
7214	NYSE	OXM	Fri, Jan 15, 2021	70.61	72.44	69.56	71.40
7213	NYSE	OXM	Thu, Jan 14, 2021	72.28	74.00	71.24	71.82
7212	NYSE	OXM	Wed, Jan 13, 2021	74.31	74.92	71.55	72.06
7211	NYSE	OXM	Tue, Jan 12, 2021	73.06	74.72	72.78	74.63
7210	NYSE	OXM	Mon, Jan 11, 2021	67.00	71.83	67.00	71.78
7209	NYSE	OXM	Fri, Jan 8, 2021	70.73	70.73	67.66	68.47
7208	NYSE	OXM	Thu, Jan 7, 2021	69.87	71.68	69.60	70.32
7207	NYSE	OXM	Wed, Jan 6, 2021	65.70	69.78	65.70	69.64
7206	NYSE	OXM	Tue, Jan 5, 2021	63.02	64.78	62.57	64.68
7205	NYSE	OXM	Mon, Jan 4, 2021	66.27	66.34	62.60	62.90
7204	NYSE	OXM	Thu, Dec 31, 2020	67.02	67.10	65.30	65.51
7203	NYSE	OXM	Wed, Dec 30, 2020	65.00	67.41	64.94	66.60
7202	NYSE	OXM	Tue, Dec 29, 2020	64.34	65.25	63.85	64.97
7201	NYSE	OXM	Mon, Dec 28, 2020	63.90	65.08	63.47	64.38
7200	NYSE	OXM	Thu, Dec 24, 2020	63.89	63.89	62.42	63.00
7199	NYSE	OXM	Wed, Dec 23, 2020	62.90	63.97	62.35	63.43
7198	NYSE	OXM	Tue, Dec 22, 2020	62.01	63.02	60.95	62.68
7197	NYSE	OXM	Mon, Dec 21, 2020	59.70	62.54	59.70	61.70
7196	NYSE	OXM	Fri, Dec 18, 2020	58.78	61.60	58.78	61.28
7195	NYSE	OXM	Thu, Dec 17, 2020	57.98	59.67	57.00	58.97
7194	NYSE	OXM	Wed, Dec 16, 2020	57.84	58.77	57.31	57.90
7193	NYSE	OXM	Tue, Dec 15, 2020	56.10	58.09	55.52	57.84
7192	NYSE	OXM	Mon, Dec 14, 2020	55.79	56.20	54.71	55.54
7191	NYSE	OXM	Fri, Dec 11, 2020	57.14	57.86	54.67	55.11
7190	NYSE	OXM	Thu, Dec 10, 2020	64.05	64.05	56.73	57.55
7189	NYSE	OXM	Wed, Dec 9, 2020	62.50	63.17	60.00	60.00
7188	NYSE	OXM	Tue, Dec 8, 2020	61.38	62.59	60.89	61.62
7187	NYSE	OXM	Mon, Dec 7, 2020	61.83	62.51	60.61	62.25
7186	NYSE	OXM	Fri, Dec 4, 2020	60.38	62.40	60.33	62.32
7185	NYSE	OXM	Thu, Dec 3, 2020	58.22	60.92	57.71	59.65
7184	NYSE	OXM	Wed, Dec 2, 2020	57.28	58.56	56.54	58.22
7183	NYSE	OXM	Tue, Dec 1, 2020	56.61	57.85	55.70	57.45
7182	NYSE	OXM	Mon, Nov 30, 2020	55.60	56.18	53.62	55.79
7181	NYSE	OXM	Fri, Nov 27, 2020	57.27	58.00	55.88	55.96
7180	NYSE	OXM	Wed, Nov 25, 2020	59.50	59.59	56.97	57.55
7179	NYSE	OXM	Tue, Nov 24, 2020	58.49	61.47	58.04	59.91
7178	NYSE	OXM	Mon, Nov 23, 2020	54.99	57.16	54.55	57.03
7177	NYSE	OXM	Fri, Nov 20, 2020	55.62	56.37	52.60	54.19
7176	NYSE	OXM	Thu, Nov 19, 2020	56.09	57.51	55.36	56.18
7175	NYSE	OXM	Wed, Nov 18, 2020	55.54	58.17	54.99	56.40
7174	NYSE	OXM	Tue, Nov 17, 2020	49.06	54.94	48.78	54.85
7173	NYSE	OXM	Mon, Nov 16, 2020	48.43	50.10	48.43	49.72
7172	NYSE	OXM	Fri, Nov 13, 2020	44.06	47.20	44.06	46.89
7171	NYSE	OXM	Thu, Nov 12, 2020	46.17	46.17	42.45	43.42
7170	NYSE	OXM	Wed, Nov 11, 2020	51.34	51.55	46.97	47.10
7169	NYSE	OXM	Tue, Nov 10, 2020	50.77	52.55	50.61	51.26
7168	NYSE	OXM	Mon, Nov 9, 2020	44.16	51.33	43.91	50.25
7167	NYSE	OXM	Fri, Nov 6, 2020	42.43	42.52	40.12	40.29
7166	NYSE	OXM	Thu, Nov 5, 2020	41.50	42.68	41.47	42.03
7165	NYSE	OXM	Wed, Nov 4, 2020	42.70	43.17	41.14	41.31
7164	NYSE	OXM	Tue, Nov 3, 2020	41.89	43.78	41.71	43.60
7163	NYSE	OXM	Mon, Nov 2, 2020	41.99	42.16	40.64	40.91
7162	NYSE	OXM	Fri, Oct 30, 2020	43.55	43.94	40.77	41.17
7161	NYSE	OXM	Thu, Oct 29, 2020	41.82	43.82	41.39	43.75
7160	NYSE	OXM	Wed, Oct 28, 2020	43.56	43.94	41.71	42.12
7159	NYSE	OXM	Tue, Oct 27, 2020	45.07	45.59	44.62	44.64
7158	NYSE	OXM	Mon, Oct 26, 2020	45.64	45.92	43.94	45.09
7157	NYSE	OXM	Fri, Oct 23, 2020	45.74	46.66	45.68	46.32
7156	NYSE	OXM	Thu, Oct 22, 2020	43.72	45.40	43.34	45.31
7155	NYSE	OXM	Wed, Oct 21, 2020	42.61	43.72	41.58	43.63
7154	NYSE	OXM	Tue, Oct 20, 2020	42.95	43.91	42.68	42.74
7153	NYSE	OXM	Mon, Oct 19, 2020	44.20	44.25	42.52	42.61
7152	NYSE	OXM	Fri, Oct 16, 2020	44.25	44.61	43.37	43.88
7151	NYSE	OXM	Thu, Oct 15, 2020	42.83	44.46	42.83	44.31
7150	NYSE	OXM	Wed, Oct 14, 2020	44.32	44.51	43.43	43.67
7149	NYSE	OXM	Tue, Oct 13, 2020	43.86	44.45	43.05	44.01
7148	NYSE	OXM	Mon, Oct 12, 2020	44.66	45.19	44.03	44.56
7147	NYSE	OXM	Fri, Oct 9, 2020	45.87	45.94	44.52	44.73
7146	NYSE	OXM	Thu, Oct 8, 2020	44.03	45.58	43.71	45.50
7145	NYSE	OXM	Wed, Oct 7, 2020	44.63	44.84	43.22	43.50
7144	NYSE	OXM	Tue, Oct 6, 2020	44.89	45.82	43.75	43.93
7143	NYSE	OXM	Mon, Oct 5, 2020	43.07	44.39	42.93	44.35
7142	NYSE	OXM	Fri, Oct 2, 2020	40.66	43.22	40.66	42.88
7141	NYSE	OXM	Thu, Oct 1, 2020	40.31	42.08	40.31	42.02
7140	NYSE	OXM	Wed, Sep 30, 2020	39.57	41.13	39.57	40.36
7139	NYSE	OXM	Tue, Sep 29, 2020	40.04	40.10	38.59	39.61
7138	NYSE	OXM	Mon, Sep 28, 2020	38.83	40.57	38.83	40.07
7137	NYSE	OXM	Fri, Sep 25, 2020	38.51	39.18	37.89	38.23
7136	NYSE	OXM	Thu, Sep 24, 2020	40.45	40.45	38.23	38.98
7135	NYSE	OXM	Wed, Sep 23, 2020	40.93	42.05	40.34	40.38
7134	NYSE	OXM	Tue, Sep 22, 2020	41.35	42.11	40.42	40.64
7133	NYSE	OXM	Mon, Sep 21, 2020	42.96	42.96	41.10	41.35
7132	NYSE	OXM	Fri, Sep 18, 2020	46.82	46.82	43.88	44.03
7131	NYSE	OXM	Thu, Sep 17, 2020	47.90	48.19	46.04	46.44
7130	NYSE	OXM	Wed, Sep 16, 2020	47.81	49.79	47.81	48.17
7129	NYSE	OXM	Tue, Sep 15, 2020	48.25	48.49	46.92	47.07
7128	NYSE	OXM	Mon, Sep 14, 2020	47.93	48.94	46.79	47.82
7127	NYSE	OXM	Fri, Sep 11, 2020	46.87	47.80	46.47	47.66
7126	NYSE	OXM	Thu, Sep 10, 2020	45.96	46.83	45.60	46.36
7125	NYSE	OXM	Wed, Sep 9, 2020	46.10	46.12	43.81	45.57
7124	NYSE	OXM	Tue, Sep 8, 2020	44.24	46.87	44.00	45.90
7123	NYSE	OXM	Fri, Sep 4, 2020	46.50	47.92	42.20	45.01
7122	NYSE	OXM	Thu, Sep 3, 2020	52.91	54.49	52.12	52.54
7121	NYSE	OXM	Wed, Sep 2, 2020	51.51	52.82	51.50	52.76
7120	NYSE	OXM	Tue, Sep 1, 2020	49.07	51.27	48.82	51.25
7119	NYSE	OXM	Mon, Aug 31, 2020	50.55	50.60	48.57	49.53
7118	NYSE	OXM	Fri, Aug 28, 2020	50.78	50.78	49.05	50.28
7117	NYSE	OXM	Thu, Aug 27, 2020	48.06	50.37	48.06	50.11
7116	NYSE	OXM	Wed, Aug 26, 2020	47.93	48.53	47.28	47.63
7115	NYSE	OXM	Tue, Aug 25, 2020	48.68	49.05	47.21	47.89
7114	NYSE	OXM	Mon, Aug 24, 2020	46.45	48.44	45.86	48.41
7113	NYSE	OXM	Fri, Aug 21, 2020	44.84	45.93	44.59	45.84
7112	NYSE	OXM	Thu, Aug 20, 2020	44.80	45.31	44.08	44.78
7111	NYSE	OXM	Wed, Aug 19, 2020	44.75	46.13	44.61	45.39
7110	NYSE	OXM	Tue, Aug 18, 2020	47.22	47.22	44.35	44.69
7109	NYSE	OXM	Mon, Aug 17, 2020	48.81	48.81	46.95	47.38
7108	NYSE	OXM	Fri, Aug 14, 2020	47.60	49.22	47.39	48.39
7107	NYSE	OXM	Thu, Aug 13, 2020	48.25	48.81	47.53	47.90
7106	NYSE	OXM	Wed, Aug 12, 2020	49.00	49.28	48.00	48.84
7105	NYSE	OXM	Tue, Aug 11, 2020	48.70	49.58	48.05	48.13
7104	NYSE	OXM	Mon, Aug 10, 2020	46.05	48.90	46.05	47.96
7103	NYSE	OXM	Fri, Aug 7, 2020	43.57	46.03	43.42	45.99
7102	NYSE	OXM	Thu, Aug 6, 2020	45.82	45.82	43.67	43.90
7101	NYSE	OXM	Wed, Aug 5, 2020	44.21	46.28	43.86	45.87
7100	NYSE	OXM	Tue, Aug 4, 2020	42.75	44.03	42.45	43.93
7099	NYSE	OXM	Mon, Aug 3, 2020	42.94	43.21	41.57	42.92
7098	NYSE	OXM	Fri, Jul 31, 2020	43.74	43.74	42.26	42.94
7097	NYSE	OXM	Thu, Jul 30, 2020	44.58	45.00	43.56	44.12
7096	NYSE	OXM	Wed, Jul 29, 2020	44.96	45.97	44.72	45.41
7095	NYSE	OXM	Tue, Jul 28, 2020	43.50	45.30	43.50	44.78
7094	NYSE	OXM	Mon, Jul 27, 2020	43.21	44.02	42.61	43.72
7093	NYSE	OXM	Fri, Jul 24, 2020	44.16	44.51	43.23	43.35
7092	NYSE	OXM	Thu, Jul 23, 2020	43.50	45.00	43.37	44.14
7091	NYSE	OXM	Wed, Jul 22, 2020	43.74	43.90	43.11	43.52
7090	NYSE	OXM	Tue, Jul 21, 2020	41.72	43.78	41.72	43.74
7089	NYSE	OXM	Mon, Jul 20, 2020	42.80	43.15	41.50	41.52
7088	NYSE	OXM	Fri, Jul 17, 2020	44.75	45.23	43.18	43.22
7087	NYSE	OXM	Thu, Jul 16, 2020	45.34	45.81	44.54	44.69
7086	NYSE	OXM	Wed, Jul 15, 2020	44.47	46.51	43.77	46.01
7085	NYSE	OXM	Tue, Jul 14, 2020	43.39	43.47	42.13	42.96
7084	NYSE	OXM	Mon, Jul 13, 2020	41.86	44.07	41.58	43.39
7083	NYSE	OXM	Fri, Jul 10, 2020	42.64	43.06	41.58	41.94
7082	NYSE	OXM	Thu, Jul 9, 2020	42.29	43.11	41.25	42.45
7081	NYSE	OXM	Wed, Jul 8, 2020	41.78	42.72	41.45	42.70
7080	NYSE	OXM	Tue, Jul 7, 2020	42.87	42.87	41.26	42.01
7079	NYSE	OXM	Mon, Jul 6, 2020	44.62	44.77	42.17	43.60
7078	NYSE	OXM	Thu, Jul 2, 2020	43.77	44.14	42.48	43.55
7077	NYSE	OXM	Wed, Jul 1, 2020	44.19	45.60	42.15	42.41
7076	NYSE	OXM	Tue, Jun 30, 2020	42.45	44.15	41.84	44.01
7075	NYSE	OXM	Mon, Jun 29, 2020	40.06	42.88	39.95	42.86
7074	NYSE	OXM	Fri, Jun 26, 2020	40.30	40.30	38.59	39.62
7073	NYSE	OXM	Thu, Jun 25, 2020	40.91	41.26	39.19	40.39
7072	NYSE	OXM	Wed, Jun 24, 2020	41.97	41.97	40.33	41.22
7071	NYSE	OXM	Tue, Jun 23, 2020	43.81	43.81	41.63	42.52
7070	NYSE	OXM	Mon, Jun 22, 2020	42.48	43.25	41.64	42.83
7069	NYSE	OXM	Fri, Jun 19, 2020	45.13	45.13	42.62	42.92
7068	NYSE	OXM	Thu, Jun 18, 2020	44.01	46.09	43.85	44.38
7067	NYSE	OXM	Wed, Jun 17, 2020	44.78	45.83	43.56	44.79
7066	NYSE	OXM	Tue, Jun 16, 2020	45.17	47.50	44.56	44.96
7065	NYSE	OXM	Mon, Jun 15, 2020	43.70	44.48	41.91	42.81
7064	NYSE	OXM	Fri, Jun 12, 2020	45.48	46.46	43.60	46.01
7063	NYSE	OXM	Thu, Jun 11, 2020	46.54	47.03	43.29	43.60
7062	NYSE	OXM	Wed, Jun 10, 2020	54.43	54.56	51.25	51.71
7061	NYSE	OXM	Tue, Jun 9, 2020	56.00	56.05	52.61	55.03
7060	NYSE	OXM	Mon, Jun 8, 2020	57.74	58.71	56.39	57.06
7059	NYSE	OXM	Fri, Jun 5, 2020	55.00	57.55	54.25	55.57
7058	NYSE	OXM	Thu, Jun 4, 2020	50.24	51.70	49.21	51.58
7057	NYSE	OXM	Wed, Jun 3, 2020	48.74	51.59	48.07	50.41
7056	NYSE	OXM	Tue, Jun 2, 2020	43.60	47.59	43.17	47.28
7055	NYSE	OXM	Mon, Jun 1, 2020	42.91	44.26	42.84	43.11
7054	NYSE	OXM	Fri, May 29, 2020	44.15	44.28	42.19	42.62
7053	NYSE	OXM	Thu, May 28, 2020	46.42	47.54	44.49	44.49
7052	NYSE	OXM	Wed, May 27, 2020	45.40	46.22	44.76	45.66
7051	NYSE	OXM	Tue, May 26, 2020	41.11	44.02	41.11	43.59
7050	NYSE	OXM	Fri, May 22, 2020	40.54	40.54	38.58	39.41
7049	NYSE	OXM	Thu, May 21, 2020	38.60	40.80	38.60	39.93
7048	NYSE	OXM	Wed, May 20, 2020	39.20	40.01	38.41	38.82
7047	NYSE	OXM	Tue, May 19, 2020	39.92	40.28	38.25	38.26
7046	NYSE	OXM	Mon, May 18, 2020	39.40	40.79	38.65	39.89
7045	NYSE	OXM	Fri, May 15, 2020	37.24	37.62	36.23	37.16
7044	NYSE	OXM	Thu, May 14, 2020	35.27	37.36	33.87	37.27
7043	NYSE	OXM	Wed, May 13, 2020	36.78	36.99	35.37	36.20
7042	NYSE	OXM	Tue, May 12, 2020	39.46	39.82	37.35	37.39
7041	NYSE	OXM	Mon, May 11, 2020	40.54	40.73	38.10	39.24
7040	NYSE	OXM	Fri, May 8, 2020	40.11	41.45	39.63	41.33
7039	NYSE	OXM	Thu, May 7, 2020	39.52	40.78	38.88	39.20
7038	NYSE	OXM	Wed, May 6, 2020	40.35	40.49	38.55	38.72
7037	NYSE	OXM	Tue, May 5, 2020	41.00	42.06	40.05	40.07
7036	NYSE	OXM	Mon, May 4, 2020	39.69	41.14	39.17	39.88
7035	NYSE	OXM	Fri, May 1, 2020	40.42	41.15	39.38	41.07
7034	NYSE	OXM	Thu, Apr 30, 2020	46.43	46.43	41.76	41.92
7033	NYSE	OXM	Wed, Apr 29, 2020	45.63	50.13	45.26	47.61
7032	NYSE	OXM	Tue, Apr 28, 2020	41.87	44.24	41.70	44.10
7031	NYSE	OXM	Mon, Apr 27, 2020	37.56	40.99	37.26	40.24
7030	NYSE	OXM	Fri, Apr 24, 2020	36.53	37.55	36.27	37.12
7029	NYSE	OXM	Thu, Apr 23, 2020	35.42	36.90	35.18	36.32
7028	NYSE	OXM	Wed, Apr 22, 2020	37.23	37.75	35.46	35.58
7027	NYSE	OXM	Tue, Apr 21, 2020	36.80	38.01	36.16	36.74
7026	NYSE	OXM	Mon, Apr 20, 2020	38.18	39.26	37.40	38.26
7025	NYSE	OXM	Fri, Apr 17, 2020	39.10	42.23	38.81	39.56
7024	NYSE	OXM	Thu, Apr 16, 2020	38.00	38.00	35.93	36.53
7023	NYSE	OXM	Wed, Apr 15, 2020	38.69	40.73	37.99	38.17
7022	NYSE	OXM	Tue, Apr 14, 2020	40.10	40.95	39.63	40.65
7021	NYSE	OXM	Mon, Apr 13, 2020	41.19	41.75	38.85	39.42
7020	NYSE	OXM	Thu, Apr 9, 2020	40.35	43.08	40.35	41.02
7019	NYSE	OXM	Wed, Apr 8, 2020	38.82	39.70	38.20	39.11
7018	NYSE	OXM	Tue, Apr 7, 2020	38.21	43.01	37.13	37.80
7017	NYSE	OXM	Mon, Apr 6, 2020	33.08	36.68	33.08	36.51
7016	NYSE	OXM	Fri, Apr 3, 2020	31.86	33.45	30.50	31.82
7015	NYSE	OXM	Thu, Apr 2, 2020	33.48	35.25	31.08	32.44
7014	NYSE	OXM	Wed, Apr 1, 2020	35.72	35.72	32.84	33.37
7013	NYSE	OXM	Tue, Mar 31, 2020	35.78	38.04	35.78	36.26
7012	NYSE	OXM	Mon, Mar 30, 2020	35.66	36.80	34.31	35.88
7011	NYSE	OXM	Fri, Mar 27, 2020	37.03	39.30	34.64	36.01
7010	NYSE	OXM	Thu, Mar 26, 2020	37.69	41.97	37.03	40.35
7009	NYSE	OXM	Wed, Mar 25, 2020	37.04	39.65	35.86	37.54
7008	NYSE	OXM	Tue, Mar 24, 2020	34.25	37.36	34.25	37.33
7007	NYSE	OXM	Mon, Mar 23, 2020	34.12	34.67	31.79	33.25
7006	NYSE	OXM	Fri, Mar 20, 2020	31.99	36.05	31.69	33.98
7005	NYSE	OXM	Thu, Mar 19, 2020	31.40	34.19	30.37	31.56
7004	NYSE	OXM	Wed, Mar 18, 2020	33.68	35.79	30.67	31.82
7003	NYSE	OXM	Tue, Mar 17, 2020	39.89	40.78	34.40	35.48
7002	NYSE	OXM	Mon, Mar 16, 2020	40.15	41.79	37.66	38.97
7001	NYSE	OXM	Fri, Mar 13, 2020	46.91	48.41	44.65	45.35
7000	NYSE	OXM	Thu, Mar 12, 2020	46.74	48.40	44.66	44.73
6999	NYSE	OXM	Wed, Mar 11, 2020	53.80	54.11	49.69	50.03
6998	NYSE	OXM	Tue, Mar 10, 2020	56.31	56.69	53.35	55.23
6997	NYSE	OXM	Mon, Mar 9, 2020	54.34	55.98	54.10	54.73
6996	NYSE	OXM	Fri, Mar 6, 2020	56.09	58.64	56.09	57.81
6995	NYSE	OXM	Thu, Mar 5, 2020	58.91	59.28	57.32	57.79
6994	NYSE	OXM	Wed, Mar 4, 2020	60.09	60.84	59.50	60.25
6993	NYSE	OXM	Tue, Mar 3, 2020	60.75	62.10	58.94	59.41
6992	NYSE	OXM	Mon, Mar 2, 2020	60.86	60.86	59.26	60.67
6991	NYSE	OXM	Fri, Feb 28, 2020	58.81	62.30	58.21	60.39
6990	NYSE	OXM	Thu, Feb 27, 2020	61.29	63.70	60.55	60.81
6989	NYSE	OXM	Wed, Feb 26, 2020	63.16	64.20	62.05	62.19
6988	NYSE	OXM	Tue, Feb 25, 2020	65.44	65.45	62.44	62.70
6987	NYSE	OXM	Mon, Feb 24, 2020	65.50	66.19	65.20	65.21
6986	NYSE	OXM	Fri, Feb 21, 2020	67.42	67.71	66.33	67.50
6985	NYSE	OXM	Thu, Feb 20, 2020	66.58	68.10	66.58	67.50
6984	NYSE	OXM	Wed, Feb 19, 2020	67.35	67.64	66.17	66.76
6983	NYSE	OXM	Tue, Feb 18, 2020	69.05	69.05	67.14	67.29
6982	NYSE	OXM	Fri, Feb 14, 2020	70.40	70.40	69.09	69.31
6981	NYSE	OXM	Thu, Feb 13, 2020	70.40	70.69	69.41	70.21
6980	NYSE	OXM	Wed, Feb 12, 2020	70.02	71.29	70.00	70.85
6979	NYSE	OXM	Tue, Feb 11, 2020	69.56	69.99	68.60	69.41
6978	NYSE	OXM	Mon, Feb 10, 2020	69.32	70.43	68.93	69.23
6977	NYSE	OXM	Fri, Feb 7, 2020	71.50	71.55	69.28	69.64
6976	NYSE	OXM	Thu, Feb 6, 2020	73.00	73.12	71.82	72.04
6975	NYSE	OXM	Wed, Feb 5, 2020	72.80	73.18	71.89	72.57
6974	NYSE	OXM	Tue, Feb 4, 2020	71.50	72.53	70.81	71.95
6973	NYSE	OXM	Mon, Feb 3, 2020	69.85	70.89	69.45	70.18
6972	NYSE	OXM	Fri, Jan 31, 2020	73.05	73.05	69.05	69.40
6971	NYSE	OXM	Thu, Jan 30, 2020	71.26	73.36	71.26	73.13
6970	NYSE	OXM	Wed, Jan 29, 2020	74.86	74.86	71.95	71.95
6969	NYSE	OXM	Tue, Jan 28, 2020	71.13	71.86	70.89	70.97
6968	NYSE	OXM	Mon, Jan 27, 2020	70.89	71.58	70.12	70.82
6967	NYSE	OXM	Fri, Jan 24, 2020	73.10	73.10	71.68	72.28
6966	NYSE	OXM	Thu, Jan 23, 2020	72.84	73.47	71.62	72.89
6965	NYSE	OXM	Wed, Jan 22, 2020	73.43	74.13	72.98	73.36
6964	NYSE	OXM	Tue, Jan 21, 2020	73.68	73.82	72.69	73.23
6963	NYSE	OXM	Fri, Jan 17, 2020	74.49	74.50	73.67	74.09
6962	NYSE	OXM	Thu, Jan 16, 2020	73.60	74.73	73.25	74.17
6961	NYSE	OXM	Wed, Jan 15, 2020	73.52	74.11	73.27	73.33
6960	NYSE	OXM	Tue, Jan 14, 2020	73.37	74.45	73.10	73.86
6959	NYSE	OXM	Mon, Jan 13, 2020	72.42	73.56	72.35	73.53
6958	NYSE	OXM	Fri, Jan 10, 2020	72.47	72.90	71.46	72.47
6957	NYSE	OXM	Thu, Jan 9, 2020	75.74	75.80	72.33	72.42
6956	NYSE	OXM	Wed, Jan 8, 2020	76.67	77.41	75.46	75.59
6955	NYSE	OXM	Tue, Jan 7, 2020	76.62	77.23	75.86	76.59
6954	NYSE	OXM	Mon, Jan 6, 2020	75.20	76.92	75.08	76.86
6953	NYSE	OXM	Fri, Jan 3, 2020	75.27	76.49	74.80	76.22
6952	NYSE	OXM	Thu, Jan 2, 2020	75.92	76.69	74.76	76.56
6951	NYSE	OXM	Tue, Dec 31, 2019	75.56	76.36	75.33	75.42
6950	NYSE	OXM	Mon, Dec 30, 2019	75.92	76.41	75.53	75.73
6949	NYSE	OXM	Fri, Dec 27, 2019	76.63	76.80	75.90	75.99
6948	NYSE	OXM	Thu, Dec 26, 2019	76.31	76.67	75.80	76.39
6947	NYSE	OXM	Tue, Dec 24, 2019	75.23	76.55	74.92	76.41
6946	NYSE	OXM	Mon, Dec 23, 2019	76.98	77.31	75.12	75.32
6945	NYSE	OXM	Fri, Dec 20, 2019	76.84	77.39	76.47	77.19
6944	NYSE	OXM	Thu, Dec 19, 2019	77.14	77.41	76.26	76.66
6943	NYSE	OXM	Wed, Dec 18, 2019	75.15	77.41	75.15	77.32
6942	NYSE	OXM	Tue, Dec 17, 2019	75.86	75.93	74.20	75.11
6941	NYSE	OXM	Mon, Dec 16, 2019	75.89	77.53	75.81	75.84
6940	NYSE	OXM	Fri, Dec 13, 2019	74.79	75.98	73.87	75.31
6939	NYSE	OXM	Thu, Dec 12, 2019	72.61	77.56	71.88	74.94
6938	NYSE	OXM	Wed, Dec 11, 2019	76.18	76.34	73.94	74.40
6937	NYSE	OXM	Tue, Dec 10, 2019	76.04	76.62	75.35	76.01
6936	NYSE	OXM	Mon, Dec 9, 2019	75.28	76.36	75.28	76.19
6935	NYSE	OXM	Fri, Dec 6, 2019	74.56	75.89	74.40	75.41
6934	NYSE	OXM	Thu, Dec 5, 2019	72.87	73.96	72.87	73.79
6933	NYSE	OXM	Wed, Dec 4, 2019	70.87	73.16	70.87	72.92
6932	NYSE	OXM	Tue, Dec 3, 2019	71.53	71.81	71.06	71.29
6931	NYSE	OXM	Mon, Dec 2, 2019	74.79	74.79	72.13	72.46
6930	NYSE	OXM	Fri, Nov 29, 2019	74.51	74.65	74.01	74.42
6929	NYSE	OXM	Wed, Nov 27, 2019	73.52	74.62	72.94	74.58
6928	NYSE	OXM	Tue, Nov 26, 2019	72.73	73.85	72.57	73.40
6927	NYSE	OXM	Mon, Nov 25, 2019	71.66	73.03	71.38	72.62
6926	NYSE	OXM	Fri, Nov 22, 2019	71.30	71.40	70.21	71.10
6925	NYSE	OXM	Thu, Nov 21, 2019	69.86	71.14	69.08	70.64
6924	NYSE	OXM	Wed, Nov 20, 2019	70.97	71.59	69.78	69.90
6923	NYSE	OXM	Tue, Nov 19, 2019	71.13	71.35	70.22	71.11
6922	NYSE	OXM	Mon, Nov 18, 2019	72.23	72.23	70.72	71.32
6921	NYSE	OXM	Fri, Nov 15, 2019	72.18	72.78	70.69	72.53
6920	NYSE	OXM	Thu, Nov 14, 2019	71.73	72.49	71.18	71.67
6919	NYSE	OXM	Wed, Nov 13, 2019	71.53	72.04	71.00	71.74
6918	NYSE	OXM	Tue, Nov 12, 2019	73.05	73.05	71.84	72.01
6917	NYSE	OXM	Mon, Nov 11, 2019	73.59	73.98	72.84	72.92
6916	NYSE	OXM	Fri, Nov 8, 2019	74.75	75.24	73.82	74.20
6915	NYSE	OXM	Thu, Nov 7, 2019	74.35	75.05	74.16	74.84
6914	NYSE	OXM	Wed, Nov 6, 2019	73.79	73.82	72.94	73.60
6913	NYSE	OXM	Tue, Nov 5, 2019	72.70	74.38	72.70	74.04
6912	NYSE	OXM	Mon, Nov 4, 2019	70.75	72.67	70.39	72.67
6911	NYSE	OXM	Fri, Nov 1, 2019	69.26	70.50	68.91	70.31
6910	NYSE	OXM	Thu, Oct 31, 2019	68.82	68.91	67.48	68.86
6909	NYSE	OXM	Wed, Oct 30, 2019	68.59	69.27	68.10	68.84
6908	NYSE	OXM	Tue, Oct 29, 2019	69.42	69.78	68.39	68.89
6907	NYSE	OXM	Mon, Oct 28, 2019	69.46	70.20	69.36	69.57
6906	NYSE	OXM	Fri, Oct 25, 2019	67.17	69.30	66.87	69.18
6905	NYSE	OXM	Thu, Oct 24, 2019	68.93	68.93	67.38	67.62
6904	NYSE	OXM	Wed, Oct 23, 2019	69.60	69.60	68.09	68.61
6903	NYSE	OXM	Tue, Oct 22, 2019	68.38	69.99	67.50	69.54
6902	NYSE	OXM	Mon, Oct 21, 2019	69.90	70.58	67.80	68.18
6901	NYSE	OXM	Fri, Oct 18, 2019	69.34	69.39	68.48	69.13
6900	NYSE	OXM	Thu, Oct 17, 2019	70.22	71.01	69.84	69.97
6899	NYSE	OXM	Wed, Oct 16, 2019	69.50	70.85	69.45	69.77
6898	NYSE	OXM	Tue, Oct 15, 2019	69.80	70.04	68.78	69.57
6897	NYSE	OXM	Mon, Oct 14, 2019	69.73	70.04	68.48	69.57
6896	NYSE	OXM	Fri, Oct 11, 2019	71.29	73.39	69.83	69.89
6895	NYSE	OXM	Thu, Oct 10, 2019	69.02	70.66	68.66	70.12
6894	NYSE	OXM	Wed, Oct 9, 2019	69.08	69.15	68.33	68.68
6893	NYSE	OXM	Tue, Oct 8, 2019	68.92	69.41	68.23	68.33
6892	NYSE	OXM	Mon, Oct 7, 2019	69.03	70.06	68.42	69.71
6891	NYSE	OXM	Fri, Oct 4, 2019	69.26	69.47	68.07	69.41
6890	NYSE	OXM	Thu, Oct 3, 2019	68.73	69.26	66.97	68.89
6889	NYSE	OXM	Wed, Oct 2, 2019	70.21	70.21	68.42	68.93
6888	NYSE	OXM	Tue, Oct 1, 2019	71.96	72.88	70.32	70.85
6887	NYSE	OXM	Mon, Sep 30, 2019	72.27	72.49	71.55	71.70
6886	NYSE	OXM	Fri, Sep 27, 2019	72.79	74.51	71.39	72.30
6885	NYSE	OXM	Thu, Sep 26, 2019	70.71	72.86	70.07	72.57
6884	NYSE	OXM	Wed, Sep 25, 2019	70.72	71.73	69.89	70.76
6883	NYSE	OXM	Tue, Sep 24, 2019	70.81	71.16	69.39	70.37
6882	NYSE	OXM	Mon, Sep 23, 2019	69.76	70.61	69.47	70.42
6881	NYSE	OXM	Fri, Sep 20, 2019	72.17	72.90	70.35	70.37
6880	NYSE	OXM	Thu, Sep 19, 2019	72.53	72.57	71.49	72.11
6879	NYSE	OXM	Wed, Sep 18, 2019	72.23	72.63	71.14	72.33
6878	NYSE	OXM	Tue, Sep 17, 2019	73.06	73.06	70.69	72.38
6877	NYSE	OXM	Mon, Sep 16, 2019	73.25	74.01	72.18	73.26
6876	NYSE	OXM	Fri, Sep 13, 2019	74.89	76.14	73.63	73.93
6875	NYSE	OXM	Thu, Sep 12, 2019	74.47	77.87	71.61	74.15
6874	NYSE	OXM	Wed, Sep 11, 2019	78.49	80.55	76.50	79.50
6873	NYSE	OXM	Tue, Sep 10, 2019	75.33	78.25	74.92	78.11
6872	NYSE	OXM	Mon, Sep 9, 2019	73.74	76.23	73.48	75.30
6871	NYSE	OXM	Fri, Sep 6, 2019	72.89	73.59	72.05	73.55
6870	NYSE	OXM	Thu, Sep 5, 2019	71.08	72.88	71.05	72.67
6869	NYSE	OXM	Wed, Sep 4, 2019	68.86	70.28	68.52	70.16
6868	NYSE	OXM	Tue, Sep 3, 2019	68.91	69.31	67.65	68.09
6867	NYSE	OXM	Fri, Aug 30, 2019	70.48	70.92	69.19	69.78
6866	NYSE	OXM	Thu, Aug 29, 2019	69.13	70.17	68.62	70.03
6865	NYSE	OXM	Wed, Aug 28, 2019	66.13	68.24	65.49	68.16
6864	NYSE	OXM	Tue, Aug 27, 2019	67.78	67.80	65.71	66.38
6863	NYSE	OXM	Mon, Aug 26, 2019	67.71	67.86	66.74	67.18
6862	NYSE	OXM	Fri, Aug 23, 2019	69.99	70.46	66.54	66.96
6861	NYSE	OXM	Thu, Aug 22, 2019	69.74	71.29	69.74	70.34
6860	NYSE	OXM	Wed, Aug 21, 2019	68.01	69.25	67.91	69.20
6859	NYSE	OXM	Tue, Aug 20, 2019	66.79	67.14	65.64	66.98
6858	NYSE	OXM	Mon, Aug 19, 2019	67.23	68.08	66.93	67.05
6857	NYSE	OXM	Fri, Aug 16, 2019	64.90	66.24	64.90	66.06
6856	NYSE	OXM	Thu, Aug 15, 2019	65.10	65.10	63.73	64.32
6855	NYSE	OXM	Wed, Aug 14, 2019	65.00	65.12	63.78	64.35
6854	NYSE	OXM	Tue, Aug 13, 2019	64.53	68.45	64.02	66.74
6853	NYSE	OXM	Mon, Aug 12, 2019	66.59	66.59	64.03	64.80
6852	NYSE	OXM	Fri, Aug 9, 2019	69.18	69.65	66.83	66.83
6851	NYSE	OXM	Thu, Aug 8, 2019	67.64	69.28	67.15	69.28
6850	NYSE	OXM	Wed, Aug 7, 2019	67.08	68.18	66.67	67.34
6849	NYSE	OXM	Tue, Aug 6, 2019	68.47	68.70	67.29	67.96
6848	NYSE	OXM	Mon, Aug 5, 2019	68.37	68.91	67.51	68.05
6847	NYSE	OXM	Fri, Aug 2, 2019	69.19	70.26	68.70	69.73
6846	NYSE	OXM	Thu, Aug 1, 2019	73.11	73.71	68.39	69.07
6845	NYSE	OXM	Wed, Jul 31, 2019	73.22	74.12	72.09	73.19
6844	NYSE	OXM	Tue, Jul 30, 2019	72.71	73.31	71.15	73.25
6843	NYSE	OXM	Mon, Jul 29, 2019	72.27	73.37	71.29	73.21
6842	NYSE	OXM	Fri, Jul 26, 2019	72.04	72.39	71.09	72.23
6841	NYSE	OXM	Thu, Jul 25, 2019	71.29	72.19	71.07	71.55
6840	NYSE	OXM	Wed, Jul 24, 2019	69.98	71.65	69.47	71.44
6839	NYSE	OXM	Tue, Jul 23, 2019	69.45	70.10	69.04	69.92
6838	NYSE	OXM	Mon, Jul 22, 2019	69.75	70.30	68.72	68.89
6837	NYSE	OXM	Fri, Jul 19, 2019	69.86	71.02	69.29	69.43
6836	NYSE	OXM	Thu, Jul 18, 2019	69.79	70.10	68.66	69.50
6835	NYSE	OXM	Wed, Jul 17, 2019	70.88	71.53	69.57	69.64
6834	NYSE	OXM	Tue, Jul 16, 2019	69.28	71.70	69.04	71.06
6833	NYSE	OXM	Mon, Jul 15, 2019	69.97	70.30	68.78	69.37
6832	NYSE	OXM	Fri, Jul 12, 2019	69.44	70.64	69.44	69.63
6831	NYSE	OXM	Thu, Jul 11, 2019	69.84	70.50	68.83	69.46
6830	NYSE	OXM	Wed, Jul 10, 2019	71.72	72.00	69.73	69.75
6829	NYSE	OXM	Tue, Jul 9, 2019	72.62	72.74	71.24	71.58
6828	NYSE	OXM	Mon, Jul 8, 2019	72.49	73.91	72.49	73.00
6827	NYSE	OXM	Fri, Jul 5, 2019	72.30	73.25	72.14	72.93
6826	NYSE	OXM	Wed, Jul 3, 2019	71.83	72.98	71.46	72.80
6825	NYSE	OXM	Tue, Jul 2, 2019	73.67	73.92	71.13	71.54
6824	NYSE	OXM	Mon, Jul 1, 2019	76.57	77.84	73.33	73.68
6823	NYSE	OXM	Fri, Jun 28, 2019	73.87	76.30	73.87	75.80
6822	NYSE	OXM	Thu, Jun 27, 2019	73.26	73.96	72.61	73.71
6821	NYSE	OXM	Wed, Jun 26, 2019	74.28	74.51	73.63	73.70
6820	NYSE	OXM	Tue, Jun 25, 2019	76.00	76.17	73.52	73.89
6819	NYSE	OXM	Mon, Jun 24, 2019	76.62	78.21	75.81	76.18
6818	NYSE	OXM	Fri, Jun 21, 2019	76.09	76.62	75.36	76.39
6817	NYSE	OXM	Thu, Jun 20, 2019	76.64	76.88	75.17	76.43
6816	NYSE	OXM	Wed, Jun 19, 2019	75.81	76.60	74.54	75.96
6815	NYSE	OXM	Tue, Jun 18, 2019	74.84	76.38	74.47	75.76
6814	NYSE	OXM	Mon, Jun 17, 2019	75.61	76.20	74.08	74.27
6813	NYSE	OXM	Fri, Jun 14, 2019	74.48	76.01	73.50	75.50
6812	NYSE	OXM	Thu, Jun 13, 2019	75.82	79.56	71.16	74.58
6811	NYSE	OXM	Wed, Jun 12, 2019	70.18	70.19	68.58	68.80
6810	NYSE	OXM	Tue, Jun 11, 2019	72.50	73.04	70.28	70.39
6809	NYSE	OXM	Mon, Jun 10, 2019	70.61	72.81	70.61	71.95
6808	NYSE	OXM	Fri, Jun 7, 2019	69.77	70.86	69.52	70.79
6807	NYSE	OXM	Thu, Jun 6, 2019	71.65	71.68	68.48	69.43
6806	NYSE	OXM	Wed, Jun 5, 2019	72.38	72.38	70.12	71.68
6805	NYSE	OXM	Tue, Jun 4, 2019	70.78	72.24	70.44	71.96
6804	NYSE	OXM	Mon, Jun 3, 2019	71.08	71.70	69.54	70.00
6803	NYSE	OXM	Fri, May 31, 2019	71.89	72.88	71.02	71.24
6802	NYSE	OXM	Thu, May 30, 2019	72.75	73.61	72.09	72.70
6801	NYSE	OXM	Wed, May 29, 2019	73.32	74.11	72.63	72.99
6800	NYSE	OXM	Tue, May 28, 2019	74.33	74.83	73.67	74.00
6799	NYSE	OXM	Fri, May 24, 2019	73.86	74.89	73.03	74.30
6798	NYSE	OXM	Thu, May 23, 2019	73.16	73.60	72.52	73.28
6797	NYSE	OXM	Wed, May 22, 2019	74.61	74.66	73.41	73.73
6796	NYSE	OXM	Tue, May 21, 2019	73.94	75.33	73.25	75.13
6795	NYSE	OXM	Mon, May 20, 2019	73.43	74.56	72.54	73.65
6794	NYSE	OXM	Fri, May 17, 2019	73.52	75.94	73.22	74.10
6793	NYSE	OXM	Thu, May 16, 2019	74.40	75.84	73.11	73.93
6792	NYSE	OXM	Wed, May 15, 2019	73.39	74.63	72.98	74.02
6791	NYSE	OXM	Tue, May 14, 2019	73.62	74.97	72.79	74.00
6790	NYSE	OXM	Mon, May 13, 2019	76.35	76.35	73.24	73.48
6789	NYSE	OXM	Fri, May 10, 2019	78.32	78.83	75.89	77.34
6788	NYSE	OXM	Thu, May 9, 2019	78.54	78.64	77.37	78.45
6787	NYSE	OXM	Wed, May 8, 2019	79.91	80.31	78.57	78.95
6786	NYSE	OXM	Tue, May 7, 2019	81.66	81.95	79.32	79.91
6785	NYSE	OXM	Mon, May 6, 2019	83.05	83.14	81.66	82.20
6784	NYSE	OXM	Fri, May 3, 2019	82.74	84.27	82.60	84.26
6783	NYSE	OXM	Thu, May 2, 2019	81.73	82.59	81.01	82.26
6782	NYSE	OXM	Wed, May 1, 2019	83.06	83.42	81.38	81.57
6781	NYSE	OXM	Tue, Apr 30, 2019	82.94	83.29	82.24	83.06
6780	NYSE	OXM	Mon, Apr 29, 2019	84.30	85.36	82.70	83.00
6779	NYSE	OXM	Fri, Apr 26, 2019	82.82	84.33	82.33	84.28
6778	NYSE	OXM	Thu, Apr 25, 2019	83.90	84.27	82.72	82.82
6777	NYSE	OXM	Wed, Apr 24, 2019	82.05	84.36	81.97	83.94
6776	NYSE	OXM	Tue, Apr 23, 2019	80.21	81.60	79.67	81.56
6775	NYSE	OXM	Mon, Apr 22, 2019	80.97	80.97	79.19	79.99
6774	NYSE	OXM	Thu, Apr 18, 2019	80.84	81.55	79.85	81.07
6773	NYSE	OXM	Wed, Apr 17, 2019	81.55	82.23	80.26	80.84
6772	NYSE	OXM	Tue, Apr 16, 2019	79.97	82.60	79.83	81.76
6771	NYSE	OXM	Mon, Apr 15, 2019	78.15	79.54	77.90	79.26
6770	NYSE	OXM	Fri, Apr 12, 2019	78.40	78.78	77.72	78.06
6769	NYSE	OXM	Thu, Apr 11, 2019	78.73	78.73	77.67	78.14
6768	NYSE	OXM	Wed, Apr 10, 2019	77.64	78.56	76.58	78.51
6767	NYSE	OXM	Tue, Apr 9, 2019	78.09	78.81	77.24	77.41
6766	NYSE	OXM	Mon, Apr 8, 2019	78.83	79.20	78.04	78.39
6765	NYSE	OXM	Fri, Apr 5, 2019	78.16	79.48	78.14	78.93
6764	NYSE	OXM	Thu, Apr 4, 2019	75.83	78.41	75.32	78.04
6763	NYSE	OXM	Wed, Apr 3, 2019	75.70	76.33	74.93	75.96
6762	NYSE	OXM	Tue, Apr 2, 2019	76.17	76.17	74.85	75.30
6761	NYSE	OXM	Mon, Apr 1, 2019	75.50	76.54	74.18	76.17
6760	NYSE	OXM	Fri, Mar 29, 2019	72.81	76.61	72.05	75.26
6759	NYSE	OXM	Thu, Mar 28, 2019	78.03	79.49	77.71	78.28
6758	NYSE	OXM	Wed, Mar 27, 2019	74.84	76.83	74.84	76.37
6757	NYSE	OXM	Tue, Mar 26, 2019	75.70	77.44	74.87	74.87
6756	NYSE	OXM	Mon, Mar 25, 2019	73.60	76.25	73.37	75.52
6755	NYSE	OXM	Fri, Mar 22, 2019	74.73	75.05	72.93	73.83
6754	NYSE	OXM	Thu, Mar 21, 2019	75.37	76.25	74.36	75.09
6753	NYSE	OXM	Wed, Mar 20, 2019	76.30	76.40	74.78	75.43
6752	NYSE	OXM	Tue, Mar 19, 2019	77.06	77.83	76.04	76.40
6751	NYSE	OXM	Mon, Mar 18, 2019	75.97	76.90	75.26	76.86
6750	NYSE	OXM	Fri, Mar 15, 2019	76.75	77.77	75.58	75.77
6749	NYSE	OXM	Thu, Mar 14, 2019	77.75	77.92	76.46	76.67
6748	NYSE	OXM	Wed, Mar 13, 2019	77.31	78.17	76.94	77.86
6747	NYSE	OXM	Tue, Mar 12, 2019	76.80	77.03	75.81	76.98
6746	NYSE	OXM	Mon, Mar 11, 2019	76.03	76.95	75.39	76.82
6745	NYSE	OXM	Fri, Mar 8, 2019	76.79	77.02	75.54	75.92
6744	NYSE	OXM	Thu, Mar 7, 2019	77.26	77.76	75.78	77.25
6743	NYSE	OXM	Wed, Mar 6, 2019	78.24	78.24	76.81	77.14
6742	NYSE	OXM	Tue, Mar 5, 2019	78.34	78.35	77.52	78.12
6741	NYSE	OXM	Mon, Mar 4, 2019	80.14	80.14	78.02	78.13
6740	NYSE	OXM	Fri, Mar 1, 2019	79.92	81.03	79.07	79.94
6739	NYSE	OXM	Thu, Feb 28, 2019	79.99	80.15	78.95	79.03
6738	NYSE	OXM	Wed, Feb 27, 2019	79.13	80.43	78.89	80.19
6737	NYSE	OXM	Tue, Feb 26, 2019	79.84	80.88	79.35	79.39
6736	NYSE	OXM	Mon, Feb 25, 2019	81.28	82.11	79.87	79.89
6735	NYSE	OXM	Fri, Feb 22, 2019	80.24	80.87	79.75	80.78
6734	NYSE	OXM	Thu, Feb 21, 2019	79.99	80.50	79.72	79.85
6733	NYSE	OXM	Wed, Feb 20, 2019	79.92	80.63	79.09	80.09
6732	NYSE	OXM	Tue, Feb 19, 2019	79.52	80.26	78.86	80.09
6731	NYSE	OXM	Fri, Feb 15, 2019	79.10	80.30	78.63	79.69
6730	NYSE	OXM	Thu, Feb 14, 2019	78.39	79.28	77.70	78.48
6729	NYSE	OXM	Wed, Feb 13, 2019	79.78	79.94	78.76	79.12
6728	NYSE	OXM	Tue, Feb 12, 2019	78.27	79.48	78.27	79.34
6727	NYSE	OXM	Mon, Feb 11, 2019	76.97	78.16	76.02	77.76
6726	NYSE	OXM	Fri, Feb 8, 2019	76.94	77.76	76.12	76.74
6725	NYSE	OXM	Thu, Feb 7, 2019	77.76	78.24	76.66	77.19
6724	NYSE	OXM	Wed, Feb 6, 2019	78.61	79.20	77.27	78.52
6723	NYSE	OXM	Tue, Feb 5, 2019	78.93	79.46	78.09	78.77
6722	NYSE	OXM	Mon, Feb 4, 2019	77.33	77.94	76.90	77.83
6721	NYSE	OXM	Fri, Feb 1, 2019	77.30	77.62	76.31	77.25
6720	NYSE	OXM	Thu, Jan 31, 2019	77.41	77.41	76.15	76.58
6719	NYSE	OXM	Wed, Jan 30, 2019	76.98	77.52	75.99	77.26
6718	NYSE	OXM	Tue, Jan 29, 2019	77.36	77.54	76.55	76.75
6717	NYSE	OXM	Mon, Jan 28, 2019	76.30	77.70	76.17	77.36
6716	NYSE	OXM	Fri, Jan 25, 2019	77.52	77.78	76.04	76.86
6715	NYSE	OXM	Thu, Jan 24, 2019	75.87	77.01	75.53	76.83
6714	NYSE	OXM	Wed, Jan 23, 2019	75.67	76.70	74.99	75.98
6713	NYSE	OXM	Tue, Jan 22, 2019	76.40	76.62	75.00	75.36
6712	NYSE	OXM	Fri, Jan 18, 2019	76.06	77.21	75.98	76.83
6711	NYSE	OXM	Thu, Jan 17, 2019	73.88	76.28	73.88	75.33
6710	NYSE	OXM	Wed, Jan 16, 2019	75.26	76.04	74.41	74.39
6709	NYSE	OXM	Tue, Jan 15, 2019	74.38	75.47	73.48	75.16
6708	NYSE	OXM	Mon, Jan 14, 2019	75.15	75.47	73.89	74.14
6707	NYSE	OXM	Fri, Jan 11, 2019	74.19	76.08	74.19	75.77
6706	NYSE	OXM	Thu, Jan 10, 2019	74.94	74.94	73.13	74.13
6705	NYSE	OXM	Wed, Jan 9, 2019	77.72	78.25	75.99	76.47
6704	NYSE	OXM	Tue, Jan 8, 2019	75.92	77.23	74.59	77.17
6703	NYSE	OXM	Mon, Jan 7, 2019	73.60	75.60	73.60	74.61
6702	NYSE	OXM	Fri, Jan 4, 2019	71.50	74.12	69.68	73.63
6701	NYSE	OXM	Thu, Jan 3, 2019	72.18	72.59	70.60	70.77
6700	NYSE	OXM	Wed, Jan 2, 2019	70.13	73.69	69.62	72.60
6699	NYSE	OXM	Mon, Dec 31, 2018	71.09	71.66	70.28	71.04
6698	NYSE	OXM	Fri, Dec 28, 2018	70.60	71.22	68.69	70.76
6697	NYSE	OXM	Thu, Dec 27, 2018	67.45	69.62	66.79	69.59
6696	NYSE	OXM	Wed, Dec 26, 2018	65.62	68.56	65.06	68.49
6695	NYSE	OXM	Mon, Dec 24, 2018	64.99	66.64	64.00	65.13
6694	NYSE	OXM	Fri, Dec 21, 2018	66.90	67.64	64.90	65.30
6693	NYSE	OXM	Thu, Dec 20, 2018	67.75	68.33	65.58	66.67
6692	NYSE	OXM	Wed, Dec 19, 2018	70.03	70.32	67.68	68.03
6691	NYSE	OXM	Tue, Dec 18, 2018	69.89	71.32	69.02	69.07
6690	NYSE	OXM	Mon, Dec 17, 2018	69.45	71.51	68.64	69.40
6689	NYSE	OXM	Fri, Dec 14, 2018	66.23	71.62	66.06	69.57
6688	NYSE	OXM	Thu, Dec 13, 2018	63.81	70.79	63.50	67.24
6687	NYSE	OXM	Wed, Dec 12, 2018	74.03	75.29	72.71	74.81
6686	NYSE	OXM	Tue, Dec 11, 2018	73.90	76.19	73.11	73.92
6685	NYSE	OXM	Mon, Dec 10, 2018	75.55	75.55	72.56	73.43
6684	NYSE	OXM	Fri, Dec 7, 2018	78.23	78.48	74.25	75.30
6683	NYSE	OXM	Thu, Dec 6, 2018	78.54	79.14	75.89	78.28
6682	NYSE	OXM	Tue, Dec 4, 2018	82.81	84.57	79.00	79.55
6681	NYSE	OXM	Mon, Dec 3, 2018	80.75	83.70	80.75	83.00
6680	NYSE	OXM	Fri, Nov 30, 2018	79.19	82.21	79.19	80.39
6679	NYSE	OXM	Thu, Nov 29, 2018	79.22	81.16	77.05	79.27
6678	NYSE	OXM	Wed, Nov 28, 2018	79.34	80.27	77.85	79.52
6677	NYSE	OXM	Tue, Nov 27, 2018	80.80	81.21	78.56	79.12
6676	NYSE	OXM	Mon, Nov 26, 2018	81.06	81.96	80.33	81.42
6675	NYSE	OXM	Fri, Nov 23, 2018	79.79	81.54	79.43	80.14
6674	NYSE	OXM	Wed, Nov 21, 2018	84.47	84.50	79.66	80.08
6673	NYSE	OXM	Tue, Nov 20, 2018	85.59	87.96	83.80	84.76
6672	NYSE	OXM	Mon, Nov 19, 2018	89.48	90.00	86.98	87.84
6671	NYSE	OXM	Fri, Nov 16, 2018	88.33	90.74	87.49	89.47
6670	NYSE	OXM	Thu, Nov 15, 2018	87.76	89.02	84.77	88.99
6669	NYSE	OXM	Wed, Nov 14, 2018	88.87	90.65	87.71	88.42
6668	NYSE	OXM	Tue, Nov 13, 2018	89.65	90.78	87.34	87.97
6667	NYSE	OXM	Mon, Nov 12, 2018	90.18	90.81	89.11	89.35
6666	NYSE	OXM	Fri, Nov 9, 2018	92.10	92.45	89.81	90.17
6665	NYSE	OXM	Thu, Nov 8, 2018	91.06	92.48	90.17	92.47
6664	NYSE	OXM	Wed, Nov 7, 2018	90.32	91.32	88.52	91.19
6663	NYSE	OXM	Tue, Nov 6, 2018	90.83	91.36	89.60	90.14
6662	NYSE	OXM	Mon, Nov 5, 2018	92.35	93.42	90.68	90.98
6661	NYSE	OXM	Fri, Nov 2, 2018	92.41	93.52	90.97	91.95
6660	NYSE	OXM	Thu, Nov 1, 2018	89.22	92.41	89.08	91.57
6659	NYSE	OXM	Wed, Oct 31, 2018	90.96	91.18	88.96	88.98
6658	NYSE	OXM	Tue, Oct 30, 2018	86.53	90.07	86.53	89.76
6657	NYSE	OXM	Mon, Oct 29, 2018	86.49	88.77	85.41	86.42
6656	NYSE	OXM	Fri, Oct 26, 2018	84.34	86.60	83.37	85.45
6655	NYSE	OXM	Thu, Oct 25, 2018	84.41	85.20	83.79	85.07
6654	NYSE	OXM	Wed, Oct 24, 2018	83.11	86.15	83.10	83.76
6653	NYSE	OXM	Tue, Oct 23, 2018	81.52	83.22	80.82	83.01
6652	NYSE	OXM	Mon, Oct 22, 2018	81.48	82.65	80.87	82.42
6651	NYSE	OXM	Fri, Oct 19, 2018	83.05	83.30	80.99	81.30
6650	NYSE	OXM	Thu, Oct 18, 2018	82.20	83.25	82.03	83.00
6649	NYSE	OXM	Wed, Oct 17, 2018	82.86	83.29	81.33	82.74
6648	NYSE	OXM	Tue, Oct 16, 2018	80.97	83.19	79.97	83.00
6647	NYSE	OXM	Mon, Oct 15, 2018	79.53	81.05	79.35	80.27
6646	NYSE	OXM	Fri, Oct 12, 2018	80.64	81.74	79.22	79.74
6645	NYSE	OXM	Thu, Oct 11, 2018	78.89	80.99	78.56	79.21
6644	NYSE	OXM	Wed, Oct 10, 2018	82.50	82.50	79.00	79.19
6643	NYSE	OXM	Tue, Oct 9, 2018	83.93	84.38	82.40	82.83
6642	NYSE	OXM	Mon, Oct 8, 2018	83.97	84.72	83.12	84.01
6641	NYSE	OXM	Fri, Oct 5, 2018	85.52	85.61	83.11	84.21
6640	NYSE	OXM	Thu, Oct 4, 2018	85.40	86.64	84.93	85.51
6639	NYSE	OXM	Wed, Oct 3, 2018	86.45	87.27	85.89	86.17
6638	NYSE	OXM	Tue, Oct 2, 2018	89.62	89.62	85.93	86.17
6637	NYSE	OXM	Mon, Oct 1, 2018	90.33	90.77	89.20	89.63
6636	NYSE	OXM	Fri, Sep 28, 2018	89.26	91.27	89.26	90.20
6635	NYSE	OXM	Thu, Sep 27, 2018	89.21	90.46	89.21	89.59
6634	NYSE	OXM	Wed, Sep 26, 2018	88.05	90.08	87.08	89.08
6633	NYSE	OXM	Tue, Sep 25, 2018	88.16	88.43	87.45	88.03
6632	NYSE	OXM	Mon, Sep 24, 2018	89.58	89.58	87.03	87.91
6631	NYSE	OXM	Fri, Sep 21, 2018	89.53	90.60	89.26	89.58
6630	NYSE	OXM	Thu, Sep 20, 2018	88.06	89.51	87.20	89.40
6629	NYSE	OXM	Wed, Sep 19, 2018	89.75	89.75	86.88	87.72
6628	NYSE	OXM	Tue, Sep 18, 2018	91.85	92.00	89.81	89.95
6627	NYSE	OXM	Mon, Sep 17, 2018	90.05	91.88	89.21	91.61
6626	NYSE	OXM	Fri, Sep 14, 2018	89.55	91.38	89.00	89.59
6625	NYSE	OXM	Thu, Sep 13, 2018	88.00	92.72	84.75	89.79
6624	NYSE	OXM	Wed, Sep 12, 2018	90.80	91.89	89.54	90.26
6623	NYSE	OXM	Tue, Sep 11, 2018	89.73	91.18	88.59	90.90
6622	NYSE	OXM	Mon, Sep 10, 2018	88.92	90.90	88.92	89.83
6621	NYSE	OXM	Fri, Sep 7, 2018	90.80	91.37	88.74	89.06
6620	NYSE	OXM	Thu, Sep 6, 2018	91.73	92.79	90.85	90.93
6619	NYSE	OXM	Wed, Sep 5, 2018	92.85	92.85	90.19	91.47
6618	NYSE	OXM	Tue, Sep 4, 2018	93.12	93.33	91.71	93.04
6617	NYSE	OXM	Fri, Aug 31, 2018	91.65	93.23	90.98	93.09
6616	NYSE	OXM	Thu, Aug 30, 2018	93.46	93.99	91.71	91.81
6615	NYSE	OXM	Wed, Aug 29, 2018	94.28	94.28	92.26	93.55
6614	NYSE	OXM	Tue, Aug 28, 2018	93.10	94.48	92.62	94.38
6613	NYSE	OXM	Mon, Aug 27, 2018	93.80	93.96	92.63	93.09
6612	NYSE	OXM	Fri, Aug 24, 2018	94.20	94.30	92.92	93.32
6611	NYSE	OXM	Thu, Aug 23, 2018	94.80	95.40	93.55	94.15
6610	NYSE	OXM	Wed, Aug 22, 2018	95.00	96.05	94.58	94.83
6609	NYSE	OXM	Tue, Aug 21, 2018	94.59	95.51	93.75	95.25
6608	NYSE	OXM	Mon, Aug 20, 2018	94.11	94.34	93.16	94.24
6607	NYSE	OXM	Fri, Aug 17, 2018	93.25	94.16	92.48	93.88
6606	NYSE	OXM	Thu, Aug 16, 2018	94.55	94.62	92.96	93.04
6605	NYSE	OXM	Wed, Aug 15, 2018	95.61	95.74	93.66	94.25
6604	NYSE	OXM	Tue, Aug 14, 2018	94.63	96.35	94.51	96.11
6603	NYSE	OXM	Mon, Aug 13, 2018	95.02	95.20	93.75	94.16
6602	NYSE	OXM	Fri, Aug 10, 2018	93.92	95.86	93.41	94.79
6601	NYSE	OXM	Thu, Aug 9, 2018	92.86	95.25	92.86	94.69
6600	NYSE	OXM	Wed, Aug 8, 2018	92.44	93.42	91.75	92.80
6599	NYSE	OXM	Tue, Aug 7, 2018	92.41	92.80	91.15	92.26
6598	NYSE	OXM	Mon, Aug 6, 2018	91.42	92.26	91.04	92.15
6597	NYSE	OXM	Fri, Aug 3, 2018	92.90	93.17	90.53	91.29
6596	NYSE	OXM	Thu, Aug 2, 2018	90.35	92.80	90.28	92.71
6595	NYSE	OXM	Wed, Aug 1, 2018	92.18	92.18	90.20	90.76
6594	NYSE	OXM	Tue, Jul 31, 2018	91.98	92.65	91.08	92.12
6593	NYSE	OXM	Mon, Jul 30, 2018	92.14	92.58	90.71	91.39
6592	NYSE	OXM	Fri, Jul 27, 2018	95.60	96.08	91.45	92.14
6591	NYSE	OXM	Thu, Jul 26, 2018	94.74	97.19	94.74	95.64
6590	NYSE	OXM	Wed, Jul 25, 2018	92.33	94.84	92.07	94.72
6589	NYSE	OXM	Tue, Jul 24, 2018	93.00	93.21	91.58	92.57
6588	NYSE	OXM	Mon, Jul 23, 2018	92.81	93.25	91.62	92.50
6587	NYSE	OXM	Fri, Jul 20, 2018	92.66	93.25	92.23	93.00
6586	NYSE	OXM	Thu, Jul 19, 2018	90.59	92.81	90.59	92.73
6585	NYSE	OXM	Wed, Jul 18, 2018	90.05	91.22	89.36	90.87
6584	NYSE	OXM	Tue, Jul 17, 2018	88.68	90.50	88.68	90.25
6583	NYSE	OXM	Mon, Jul 16, 2018	87.35	89.22	86.64	88.76
6582	NYSE	OXM	Fri, Jul 13, 2018	85.31	87.47	85.31	87.21
6581	NYSE	OXM	Thu, Jul 12, 2018	85.63	85.82	83.71	85.48
6580	NYSE	OXM	Wed, Jul 11, 2018	85.65	85.85	84.38	84.92
6579	NYSE	OXM	Tue, Jul 10, 2018	85.93	86.43	85.28	85.80
6578	NYSE	OXM	Mon, Jul 9, 2018	85.31	85.87	84.44	85.60
6577	NYSE	OXM	Fri, Jul 6, 2018	84.12	85.25	83.55	85.11
6576	NYSE	OXM	Thu, Jul 5, 2018	84.24	84.30	82.73	84.13
6575	NYSE	OXM	Tue, Jul 3, 2018	83.67	84.50	82.82	83.75
6574	NYSE	OXM	Mon, Jul 2, 2018	82.74	83.47	82.01	83.44
6573	NYSE	OXM	Fri, Jun 29, 2018	83.98	84.47	82.51	82.98
6572	NYSE	OXM	Thu, Jun 28, 2018	83.11	83.98	82.86	83.28
6571	NYSE	OXM	Wed, Jun 27, 2018	85.14	86.00	83.19	83.19
6570	NYSE	OXM	Tue, Jun 26, 2018	82.90	85.09	82.75	84.91
6569	NYSE	OXM	Mon, Jun 25, 2018	83.66	84.14	82.28	82.81
6568	NYSE	OXM	Fri, Jun 22, 2018	84.87	84.87	83.41	83.80
6567	NYSE	OXM	Thu, Jun 21, 2018	83.97	85.17	83.74	84.35
6566	NYSE	OXM	Wed, Jun 20, 2018	82.79	84.07	81.28	83.69
6565	NYSE	OXM	Tue, Jun 19, 2018	83.03	83.16	80.90	82.48
6564	NYSE	OXM	Mon, Jun 18, 2018	83.10	84.51	83.10	83.58
6563	NYSE	OXM	Fri, Jun 15, 2018	84.99	85.00	82.06	83.42
6562	NYSE	OXM	Thu, Jun 14, 2018	88.14	88.52	85.46	85.58
6561	NYSE	OXM	Wed, Jun 13, 2018	88.00	91.20	86.57	88.15
6560	NYSE	OXM	Tue, Jun 12, 2018	90.10	93.43	89.76	92.51
6559	NYSE	OXM	Mon, Jun 11, 2018	91.05	91.91	89.68	90.07
6558	NYSE	OXM	Fri, Jun 8, 2018	91.26	91.66	90.47	91.19
6557	NYSE	OXM	Thu, Jun 7, 2018	91.88	93.47	91.25	91.50
6556	NYSE	OXM	Wed, Jun 6, 2018	90.30	90.63	89.00	90.08
6555	NYSE	OXM	Tue, Jun 5, 2018	87.37	90.46	86.95	90.40
6554	NYSE	OXM	Mon, Jun 4, 2018	85.72	87.35	85.35	87.20
6553	NYSE	OXM	Fri, Jun 1, 2018	83.28	85.11	83.12	85.07
6552	NYSE	OXM	Thu, May 31, 2018	83.41	83.50	82.29	82.52
6551	NYSE	OXM	Wed, May 30, 2018	82.96	83.93	82.89	83.15
6550	NYSE	OXM	Tue, May 29, 2018	81.69	83.18	81.69	82.46
6549	NYSE	OXM	Fri, May 25, 2018	81.45	83.36	81.20	82.33
6548	NYSE	OXM	Thu, May 24, 2018	79.90	81.56	78.80	81.50
6547	NYSE	OXM	Wed, May 23, 2018	78.16	80.21	78.16	80.05
6546	NYSE	OXM	Tue, May 22, 2018	79.66	80.74	78.37	78.52
6545	NYSE	OXM	Mon, May 21, 2018	79.00	79.88	78.95	79.47
6544	NYSE	OXM	Fri, May 18, 2018	79.93	80.29	78.80	79.01
6543	NYSE	OXM	Thu, May 17, 2018	80.55	81.14	79.63	80.03
6542	NYSE	OXM	Wed, May 16, 2018	78.89	81.37	78.81	80.56
6541	NYSE	OXM	Tue, May 15, 2018	78.24	79.69	77.30	78.63
6540	NYSE	OXM	Mon, May 14, 2018	78.75	79.44	78.32	78.49
6539	NYSE	OXM	Fri, May 11, 2018	78.41	79.68	78.41	78.71
6538	NYSE	OXM	Thu, May 10, 2018	79.30	79.48	77.86	78.46
6537	NYSE	OXM	Wed, May 9, 2018	78.22	79.88	77.65	79.42
6536	NYSE	OXM	Tue, May 8, 2018	76.78	78.33	76.78	78.08
6535	NYSE	OXM	Mon, May 7, 2018	76.46	76.98	75.63	76.79
6534	NYSE	OXM	Fri, May 4, 2018	74.35	76.33	73.67	76.01
6533	NYSE	OXM	Thu, May 3, 2018	75.31	75.31	74.00	74.68
6532	NYSE	OXM	Wed, May 2, 2018	75.68	76.19	75.16	75.62
6531	NYSE	OXM	Tue, May 1, 2018	77.06	78.55	74.61	75.88
6530	NYSE	OXM	Mon, Apr 30, 2018	77.90	78.75	76.75	77.04
6529	NYSE	OXM	Fri, Apr 27, 2018	77.61	79.15	77.19	77.80
6528	NYSE	OXM	Thu, Apr 26, 2018	76.29	78.06	75.43	77.69
6527	NYSE	OXM	Wed, Apr 25, 2018	76.60	77.29	76.07	76.26
6526	NYSE	OXM	Tue, Apr 24, 2018	76.76	77.43	76.01	76.72
6525	NYSE	OXM	Mon, Apr 23, 2018	76.54	77.90	76.27	76.52
6524	NYSE	OXM	Fri, Apr 20, 2018	76.60	77.00	75.97	76.25
6523	NYSE	OXM	Thu, Apr 19, 2018	77.67	77.76	75.64	76.94
6522	NYSE	OXM	Wed, Apr 18, 2018	78.50	79.42	78.10	77.83
6521	NYSE	OXM	Tue, Apr 17, 2018	78.48	78.48	77.40	78.10
6520	NYSE	OXM	Mon, Apr 16, 2018	77.50	78.16	76.44	77.86
6519	NYSE	OXM	Fri, Apr 13, 2018	78.46	78.46	76.86	77.02
6518	NYSE	OXM	Thu, Apr 12, 2018	77.95	78.62	77.58	78.06
6517	NYSE	OXM	Wed, Apr 11, 2018	76.11	77.96	76.11	77.73
6516	NYSE	OXM	Tue, Apr 10, 2018	74.97	76.50	73.97	76.43
6515	NYSE	OXM	Mon, Apr 9, 2018	75.95	75.95	73.30	73.93
6514	NYSE	OXM	Fri, Apr 6, 2018	76.07	77.48	74.25	75.45
6513	NYSE	OXM	Thu, Apr 5, 2018	76.23	78.01	76.23	76.61
6512	NYSE	OXM	Wed, Apr 4, 2018	73.12	75.91	73.12	75.59
6511	NYSE	OXM	Tue, Apr 3, 2018	73.10	74.66	73.10	74.61
6510	NYSE	OXM	Mon, Apr 2, 2018	73.92	73.92	72.01	72.71
6509	NYSE	OXM	Thu, Mar 29, 2018	74.50	76.87	72.05	74.56
6508	NYSE	OXM	Wed, Mar 28, 2018	77.05	78.33	75.43	75.50
6507	NYSE	OXM	Tue, Mar 27, 2018	80.16	80.29	76.46	76.90
6506	NYSE	OXM	Mon, Mar 26, 2018	77.58	79.58	76.97	79.52
6505	NYSE	OXM	Fri, Mar 23, 2018	78.67	79.03	76.32	76.39
6504	NYSE	OXM	Thu, Mar 22, 2018	79.74	80.78	78.32	78.41
6503	NYSE	OXM	Wed, Mar 21, 2018	79.41	81.46	79.36	80.47
6502	NYSE	OXM	Tue, Mar 20, 2018	79.52	80.27	78.83	79.48
6501	NYSE	OXM	Mon, Mar 19, 2018	80.15	80.38	78.54	79.53
6500	NYSE	OXM	Fri, Mar 16, 2018	79.53	80.52	79.14	80.50
6499	NYSE	OXM	Thu, Mar 15, 2018	80.04	81.50	79.01	79.52
6498	NYSE	OXM	Wed, Mar 14, 2018	80.55	80.95	78.98	79.68
6497	NYSE	OXM	Tue, Mar 13, 2018	80.95	81.59	80.20	80.25
6496	NYSE	OXM	Mon, Mar 12, 2018	82.05	82.36	79.77	80.68
6495	NYSE	OXM	Fri, Mar 9, 2018	82.48	82.48	81.26	82.04
6494	NYSE	OXM	Thu, Mar 8, 2018	82.91	82.91	80.83	81.83
6493	NYSE	OXM	Wed, Mar 7, 2018	82.97	83.83	82.42	82.51
6492	NYSE	OXM	Tue, Mar 6, 2018	82.75	83.75	81.36	83.54
6491	NYSE	OXM	Mon, Mar 5, 2018	81.59	83.23	81.05	82.46
6490	NYSE	OXM	Fri, Mar 2, 2018	79.70	82.16	78.32	81.95
6489	NYSE	OXM	Thu, Mar 1, 2018	79.84	81.43	78.18	80.41
6488	NYSE	OXM	Wed, Feb 28, 2018	81.62	82.75	79.92	79.92
6487	NYSE	OXM	Tue, Feb 27, 2018	83.26	83.52	81.37	81.38
6486	NYSE	OXM	Mon, Feb 26, 2018	81.36	83.15	80.85	82.86
6485	NYSE	OXM	Fri, Feb 23, 2018	81.05	81.20	80.05	80.96
6484	NYSE	OXM	Thu, Feb 22, 2018	81.51	81.70	79.38	80.49
6483	NYSE	OXM	Wed, Feb 21, 2018	79.67	82.55	79.67	81.33
6482	NYSE	OXM	Tue, Feb 20, 2018	78.68	80.20	77.76	79.34
6481	NYSE	OXM	Fri, Feb 16, 2018	79.53	80.17	78.91	79.37
6480	NYSE	OXM	Thu, Feb 15, 2018	80.42	80.45	78.38	79.87
6479	NYSE	OXM	Wed, Feb 14, 2018	78.05	80.22	77.40	79.94
6478	NYSE	OXM	Tue, Feb 13, 2018	78.71	79.74	77.94	78.38
6477	NYSE	OXM	Mon, Feb 12, 2018	78.00	79.34	76.69	79.09
6476	NYSE	OXM	Fri, Feb 9, 2018	77.29	78.97	75.14	77.80
6475	NYSE	OXM	Thu, Feb 8, 2018	79.83	80.37	76.43	76.52
6474	NYSE	OXM	Wed, Feb 7, 2018	77.63	81.24	77.63	79.91
6473	NYSE	OXM	Tue, Feb 6, 2018	75.17	78.59	74.61	77.58
6472	NYSE	OXM	Mon, Feb 5, 2018	78.82	79.20	76.47	76.59
6471	NYSE	OXM	Fri, Feb 2, 2018	79.08	79.83	78.97	79.20
6470	NYSE	OXM	Thu, Feb 1, 2018	77.98	79.29	77.27	79.26
6469	NYSE	OXM	Wed, Jan 31, 2018	80.95	80.95	78.55	78.80
6468	NYSE	OXM	Tue, Jan 30, 2018	81.11	81.94	80.68	80.86
6467	NYSE	OXM	Mon, Jan 29, 2018	84.08	84.28	81.57	81.68
6466	NYSE	OXM	Fri, Jan 26, 2018	84.15	84.32	82.85	84.20
6465	NYSE	OXM	Thu, Jan 25, 2018	82.84	84.00	81.15	83.92
6464	NYSE	OXM	Wed, Jan 24, 2018	82.96	83.52	82.09	82.44
6463	NYSE	OXM	Tue, Jan 23, 2018	82.05	83.20	81.80	82.93
6462	NYSE	OXM	Mon, Jan 22, 2018	83.83	83.83	81.81	82.37
6461	NYSE	OXM	Fri, Jan 19, 2018	80.40	83.83	80.40	83.64
6460	NYSE	OXM	Thu, Jan 18, 2018	81.05	82.13	80.44	80.60
6459	NYSE	OXM	Wed, Jan 17, 2018	82.37	82.39	80.66	80.89
6458	NYSE	OXM	Tue, Jan 16, 2018	83.05	84.07	81.54	81.60
6457	NYSE	OXM	Fri, Jan 12, 2018	82.65	82.90	81.77	82.28
6456	NYSE	OXM	Thu, Jan 11, 2018	81.44	82.30	80.57	82.17
6455	NYSE	OXM	Wed, Jan 10, 2018	78.94	81.24	77.10	81.23
6454	NYSE	OXM	Tue, Jan 9, 2018	79.90	80.00	77.92	78.59
6453	NYSE	OXM	Mon, Jan 8, 2018	80.05	81.36	79.07	79.25
6452	NYSE	OXM	Fri, Jan 5, 2018	79.65	80.58	79.19	80.01
6451	NYSE	OXM	Thu, Jan 4, 2018	78.66	79.44	76.85	79.41
6450	NYSE	OXM	Wed, Jan 3, 2018	77.25	77.37	75.91	76.31
6449	NYSE	OXM	Tue, Jan 2, 2018	75.65	77.35	75.29	77.35
6448	NYSE	OXM	Fri, Dec 29, 2017	76.04	76.09	75.16	75.19
6447	NYSE	OXM	Thu, Dec 28, 2017	75.90	76.48	75.72	75.83
6446	NYSE	OXM	Wed, Dec 27, 2017	75.45	76.15	75.30	75.72
6445	NYSE	OXM	Tue, Dec 26, 2017	74.81	75.64	74.75	75.33
6444	NYSE	OXM	Fri, Dec 22, 2017	74.89	75.08	73.54	74.70
6443	NYSE	OXM	Thu, Dec 21, 2017	73.21	74.23	72.83	74.13
6442	NYSE	OXM	Wed, Dec 20, 2017	71.83	73.23	71.34	73.03
6441	NYSE	OXM	Tue, Dec 19, 2017	72.65	73.15	71.79	72.48
6440	NYSE	OXM	Mon, Dec 18, 2017	72.65	73.19	72.25	72.69
6439	NYSE	OXM	Fri, Dec 15, 2017	70.41	72.95	70.11	72.28
6438	NYSE	OXM	Thu, Dec 14, 2017	70.95	71.68	70.03	70.34
6437	NYSE	OXM	Wed, Dec 13, 2017	69.74	71.77	69.55	70.76
6436	NYSE	OXM	Tue, Dec 12, 2017	70.79	70.92	69.63	69.96
6435	NYSE	OXM	Mon, Dec 11, 2017	71.36	71.36	70.35	70.59
6434	NYSE	OXM	Fri, Dec 8, 2017	72.61	72.90	70.89	70.98
6433	NYSE	OXM	Thu, Dec 7, 2017	72.50	72.92	71.93	72.58
6432	NYSE	OXM	Wed, Dec 6, 2017	69.27	73.62	69.08	72.58
6431	NYSE	OXM	Tue, Dec 5, 2017	66.68	67.75	65.15	66.18
6430	NYSE	OXM	Mon, Dec 4, 2017	66.45	68.24	65.92	66.46
6429	NYSE	OXM	Fri, Dec 1, 2017	66.97	67.00	63.81	66.03
6428	NYSE	OXM	Thu, Nov 30, 2017	70.10	70.89	67.98	69.00
6427	NYSE	OXM	Wed, Nov 29, 2017	66.45	70.30	66.21	69.85
6426	NYSE	OXM	Tue, Nov 28, 2017	64.91	66.59	64.71	66.33
6425	NYSE	OXM	Mon, Nov 27, 2017	65.45	66.16	64.60	64.81
6424	NYSE	OXM	Fri, Nov 24, 2017	65.64	65.64	64.76	65.11
6423	NYSE	OXM	Wed, Nov 22, 2017	65.52	66.75	65.43	65.49
6422	NYSE	OXM	Tue, Nov 21, 2017	65.95	66.18	65.17	65.50
6421	NYSE	OXM	Mon, Nov 20, 2017	65.65	66.08	65.22	66.04
6420	NYSE	OXM	Fri, Nov 17, 2017	64.40	65.50	64.35	65.35
6419	NYSE	OXM	Thu, Nov 16, 2017	63.13	64.52	62.98	64.41
6418	NYSE	OXM	Wed, Nov 15, 2017	62.76	63.50	62.60	63.21
6417	NYSE	OXM	Tue, Nov 14, 2017	63.05	63.31	62.52	63.06
6416	NYSE	OXM	Mon, Nov 13, 2017	63.38	64.19	62.95	63.23
6415	NYSE	OXM	Fri, Nov 10, 2017	61.74	64.00	61.74	63.56
6414	NYSE	OXM	Thu, Nov 9, 2017	61.13	61.93	60.42	61.53
6413	NYSE	OXM	Wed, Nov 8, 2017	62.17	62.19	60.60	61.46
6412	NYSE	OXM	Tue, Nov 7, 2017	63.08	63.70	61.12	62.17
6411	NYSE	OXM	Mon, Nov 6, 2017	62.95	63.87	62.61	63.01
6410	NYSE	OXM	Fri, Nov 3, 2017	63.55	63.91	62.56	62.70
6409	NYSE	OXM	Thu, Nov 2, 2017	64.33	64.83	62.93	63.59
6408	NYSE	OXM	Wed, Nov 1, 2017	64.86	65.01	63.23	64.04
6407	NYSE	OXM	Tue, Oct 31, 2017	64.31	64.99	63.70	64.60
6406	NYSE	OXM	Mon, Oct 30, 2017	65.21	65.21	63.88	64.59
6405	NYSE	OXM	Fri, Oct 27, 2017	65.37	65.57	64.29	65.22
6404	NYSE	OXM	Thu, Oct 26, 2017	65.66	66.03	65.25	65.43
6403	NYSE	OXM	Wed, Oct 25, 2017	65.46	66.03	64.50	65.49
6402	NYSE	OXM	Tue, Oct 24, 2017	65.48	65.94	65.06	65.67
6401	NYSE	OXM	Mon, Oct 23, 2017	65.06	65.88	64.16	65.24
6400	NYSE	OXM	Fri, Oct 20, 2017	65.56	66.25	64.53	64.96
6399	NYSE	OXM	Thu, Oct 19, 2017	64.78	65.21	63.78	64.94
6398	NYSE	OXM	Wed, Oct 18, 2017	64.33	65.21	64.00	64.98
6397	NYSE	OXM	Tue, Oct 17, 2017	63.21	64.36	63.21	63.77
6396	NYSE	OXM	Mon, Oct 16, 2017	63.46	64.04	62.85	63.02
6395	NYSE	OXM	Fri, Oct 13, 2017	63.65	64.48	63.21	63.63
6394	NYSE	OXM	Thu, Oct 12, 2017	63.08	63.33	61.81	63.22
6393	NYSE	OXM	Wed, Oct 11, 2017	63.70	64.06	62.96	63.02
6392	NYSE	OXM	Tue, Oct 10, 2017	63.09	64.16	62.76	63.78
6391	NYSE	OXM	Mon, Oct 9, 2017	64.40	64.40	62.84	62.96
6390	NYSE	OXM	Fri, Oct 6, 2017	64.77	64.80	64.00	64.40
6389	NYSE	OXM	Thu, Oct 5, 2017	65.34	65.83	63.95	64.89
6388	NYSE	OXM	Wed, Oct 4, 2017	65.40	65.89	65.09	65.43
6387	NYSE	OXM	Tue, Oct 3, 2017	64.89	65.29	64.21	65.27
6386	NYSE	OXM	Mon, Oct 2, 2017	63.62	64.90	63.09	64.84
6385	NYSE	OXM	Fri, Sep 29, 2017	62.97	63.91	62.97	63.54
6384	NYSE	OXM	Thu, Sep 28, 2017	63.80	64.49	62.39	62.96
6383	NYSE	OXM	Wed, Sep 27, 2017	61.41	63.94	61.11	63.87
6382	NYSE	OXM	Tue, Sep 26, 2017	61.25	61.80	60.72	61.38
6381	NYSE	OXM	Mon, Sep 25, 2017	59.91	62.10	59.91	61.13
6380	NYSE	OXM	Fri, Sep 22, 2017	59.57	60.20	59.52	60.16
6379	NYSE	OXM	Thu, Sep 21, 2017	60.18	60.35	59.39	59.74
6378	NYSE	OXM	Wed, Sep 20, 2017	59.71	60.80	59.71	60.12
6377	NYSE	OXM	Tue, Sep 19, 2017	59.55	60.09	59.45	60.05
6376	NYSE	OXM	Mon, Sep 18, 2017	60.28	60.50	59.23	59.68
6375	NYSE	OXM	Fri, Sep 15, 2017	59.95	60.50	58.98	60.32
6374	NYSE	OXM	Thu, Sep 14, 2017	60.63	60.71	58.91	59.61
6373	NYSE	OXM	Wed, Sep 13, 2017	59.90	60.77	59.65	60.75
6372	NYSE	OXM	Tue, Sep 12, 2017	60.26	60.39	59.40	59.65
6371	NYSE	OXM	Mon, Sep 11, 2017	60.60	61.21	60.05	60.20
6370	NYSE	OXM	Fri, Sep 8, 2017	62.56	63.26	59.81	60.26
6369	NYSE	OXM	Thu, Sep 7, 2017	65.07	65.07	64.00	64.21
6368	NYSE	OXM	Wed, Sep 6, 2017	63.77	65.10	63.77	64.76
6367	NYSE	OXM	Tue, Sep 5, 2017	62.75	63.91	62.69	63.61
6366	NYSE	OXM	Fri, Sep 1, 2017	58.70	64.00	58.15	62.73
6365	NYSE	OXM	Thu, Aug 31, 2017	58.66	59.20	57.54	57.81
6364	NYSE	OXM	Wed, Aug 30, 2017	59.68	59.96	58.42	58.44
6363	NYSE	OXM	Tue, Aug 29, 2017	59.65	59.98	59.02	59.69
6362	NYSE	OXM	Mon, Aug 28, 2017	60.11	60.44	59.46	59.86
6361	NYSE	OXM	Fri, Aug 25, 2017	58.34	60.27	57.80	60.03
6360	NYSE	OXM	Thu, Aug 24, 2017	58.50	59.08	57.87	58.20
6359	NYSE	OXM	Wed, Aug 23, 2017	57.55	58.65	57.36	57.92
6358	NYSE	OXM	Tue, Aug 22, 2017	58.23	59.64	57.51	57.82
6357	NYSE	OXM	Mon, Aug 21, 2017	57.89	58.73	57.41	58.06
6356	NYSE	OXM	Fri, Aug 18, 2017	58.30	58.30	57.72	57.98
6355	NYSE	OXM	Thu, Aug 17, 2017	59.49	59.92	58.51	58.65
6354	NYSE	OXM	Wed, Aug 16, 2017	60.13	61.05	59.64	59.87
6353	NYSE	OXM	Tue, Aug 15, 2017	61.94	61.94	59.69	60.00
6352	NYSE	OXM	Mon, Aug 14, 2017	61.82	62.60	61.68	61.93
6351	NYSE	OXM	Fri, Aug 11, 2017	58.29	61.98	58.29	61.44
6350	NYSE	OXM	Thu, Aug 10, 2017	61.13	61.30	59.85	60.51
6349	NYSE	OXM	Wed, Aug 9, 2017	62.17	62.47	61.31	61.51
6348	NYSE	OXM	Tue, Aug 8, 2017	62.69	63.07	62.10	62.47
6347	NYSE	OXM	Mon, Aug 7, 2017	62.14	62.70	61.93	62.48
6346	NYSE	OXM	Fri, Aug 4, 2017	62.66	63.71	61.92	62.07
6345	NYSE	OXM	Thu, Aug 3, 2017	62.83	63.47	61.60	62.31
6344	NYSE	OXM	Wed, Aug 2, 2017	63.68	64.00	62.72	62.82
6343	NYSE	OXM	Tue, Aug 1, 2017	63.43	63.73	61.58	63.65
6342	NYSE	OXM	Mon, Jul 31, 2017	63.10	63.14	62.05	63.13
6341	NYSE	OXM	Fri, Jul 28, 2017	62.66	63.05	62.13	62.92
6340	NYSE	OXM	Thu, Jul 27, 2017	63.05	63.05	61.96	62.81
6339	NYSE	OXM	Wed, Jul 26, 2017	63.25	63.66	61.72	63.00
6338	NYSE	OXM	Tue, Jul 25, 2017	62.50	63.83	62.19	63.15
6337	NYSE	OXM	Mon, Jul 24, 2017	62.38	63.03	61.88	62.15
6336	NYSE	OXM	Fri, Jul 21, 2017	63.20	63.25	62.28	62.69
6335	NYSE	OXM	Thu, Jul 20, 2017	62.71	63.45	61.97	63.03
6334	NYSE	OXM	Wed, Jul 19, 2017	61.59	63.43	61.59	62.66
6333	NYSE	OXM	Tue, Jul 18, 2017	61.02	61.18	60.54	60.86
6332	NYSE	OXM	Mon, Jul 17, 2017	60.05	62.11	59.82	61.23
6331	NYSE	OXM	Fri, Jul 14, 2017	60.24	60.94	59.89	59.92
6330	NYSE	OXM	Thu, Jul 13, 2017	59.61	60.37	59.10	60.25
6329	NYSE	OXM	Wed, Jul 12, 2017	59.54	60.00	59.14	59.48
6328	NYSE	OXM	Tue, Jul 11, 2017	59.81	60.31	58.60	58.90
6327	NYSE	OXM	Mon, Jul 10, 2017	59.78	60.16	58.41	59.89
6326	NYSE	OXM	Fri, Jul 7, 2017	59.92	60.44	59.62	60.03
6325	NYSE	OXM	Thu, Jul 6, 2017	61.24	61.55	59.31	59.60
6324	NYSE	OXM	Wed, Jul 5, 2017	63.08	64.45	61.14	61.70
6323	NYSE	OXM	Mon, Jul 3, 2017	62.75	63.65	62.56	63.33
6322	NYSE	OXM	Fri, Jun 30, 2017	62.77	63.30	62.36	62.49
6321	NYSE	OXM	Thu, Jun 29, 2017	62.92	63.02	61.90	62.55
6320	NYSE	OXM	Wed, Jun 28, 2017	62.25	63.04	62.17	62.76
6319	NYSE	OXM	Tue, Jun 27, 2017	61.98	62.54	61.56	61.84
6318	NYSE	OXM	Mon, Jun 26, 2017	62.97	63.29	61.94	62.05
6317	NYSE	OXM	Fri, Jun 23, 2017	61.51	63.04	61.12	62.77
6316	NYSE	OXM	Thu, Jun 22, 2017	60.47	61.54	60.17	61.43
6315	NYSE	OXM	Wed, Jun 21, 2017	61.15	61.77	60.35	60.48
6314	NYSE	OXM	Tue, Jun 20, 2017	62.85	62.85	60.90	60.92
6313	NYSE	OXM	Mon, Jun 19, 2017	62.80	63.10	62.20	62.82
6312	NYSE	OXM	Fri, Jun 16, 2017	62.24	62.80	61.92	62.66
6311	NYSE	OXM	Thu, Jun 15, 2017	62.16	63.06	61.80	62.87
6310	NYSE	OXM	Wed, Jun 14, 2017	62.83	63.27	62.12	62.97
6309	NYSE	OXM	Tue, Jun 13, 2017	62.46	62.96	61.82	62.61
6308	NYSE	OXM	Mon, Jun 12, 2017	61.49	63.53	61.38	62.15
6307	NYSE	OXM	Fri, Jun 9, 2017	59.63	62.30	59.49	61.49
6306	NYSE	OXM	Thu, Jun 8, 2017	57.80	60.57	57.19	59.50
6305	NYSE	OXM	Wed, Jun 7, 2017	58.20	58.49	56.40	57.75
6304	NYSE	OXM	Tue, Jun 6, 2017	56.95	59.66	56.95	59.61
6303	NYSE	OXM	Mon, Jun 5, 2017	56.10	57.49	55.71	57.12
6302	NYSE	OXM	Fri, Jun 2, 2017	55.94	56.79	54.96	56.45
6301	NYSE	OXM	Thu, Jun 1, 2017	53.85	55.57	53.54	55.52
6300	NYSE	OXM	Wed, May 31, 2017	53.92	54.03	52.89	53.74
6299	NYSE	OXM	Tue, May 30, 2017	53.43	54.24	53.34	53.85
6298	NYSE	OXM	Fri, May 26, 2017	54.80	54.89	53.38	53.48
6297	NYSE	OXM	Thu, May 25, 2017	53.71	55.02	53.37	54.88
6296	NYSE	OXM	Wed, May 24, 2017	54.28	54.34	52.62	53.26
6295	NYSE	OXM	Tue, May 23, 2017	54.80	54.82	54.04	54.22
6294	NYSE	OXM	Mon, May 22, 2017	54.59	55.58	54.50	54.78
6293	NYSE	OXM	Fri, May 19, 2017	53.59	54.66	53.03	54.48
6292	NYSE	OXM	Thu, May 18, 2017	53.26	54.11	53.23	53.63
6291	NYSE	OXM	Wed, May 17, 2017	54.00	54.17	53.14	53.15
6290	NYSE	OXM	Tue, May 16, 2017	56.23	56.23	54.58	54.76
6289	NYSE	OXM	Mon, May 15, 2017	56.80	57.22	55.93	56.06
6288	NYSE	OXM	Fri, May 12, 2017	58.10	58.10	56.22	56.78
6287	NYSE	OXM	Thu, May 11, 2017	59.77	59.77	56.61	57.87
6286	NYSE	OXM	Wed, May 10, 2017	58.86	60.40	58.86	60.37
6285	NYSE	OXM	Tue, May 9, 2017	58.37	59.19	58.34	59.11
6284	NYSE	OXM	Mon, May 8, 2017	57.25	58.94	57.24	58.31
6283	NYSE	OXM	Fri, May 5, 2017	57.21	58.04	56.88	57.22
6282	NYSE	OXM	Thu, May 4, 2017	57.19	57.19	56.28	57.09
6281	NYSE	OXM	Wed, May 3, 2017	57.52	57.66	56.56	56.89
6280	NYSE	OXM	Tue, May 2, 2017	56.77	58.08	56.67	57.73
6279	NYSE	OXM	Mon, May 1, 2017	57.82	57.89	55.68	56.67
6278	NYSE	OXM	Fri, Apr 28, 2017	59.55	59.55	57.68	57.98
6277	NYSE	OXM	Thu, Apr 27, 2017	59.36	59.39	58.61	59.25
6276	NYSE	OXM	Wed, Apr 26, 2017	58.62	59.52	57.92	59.12
6275	NYSE	OXM	Tue, Apr 25, 2017	57.92	58.47	57.45	58.34
6274	NYSE	OXM	Mon, Apr 24, 2017	56.82	57.78	56.62	57.48
6273	NYSE	OXM	Fri, Apr 21, 2017	57.35	57.96	55.88	55.98
6272	NYSE	OXM	Thu, Apr 20, 2017	56.67	57.67	56.67	57.44
6271	NYSE	OXM	Wed, Apr 19, 2017	55.51	56.60	55.31	56.45
6270	NYSE	OXM	Tue, Apr 18, 2017	54.17	55.39	52.54	55.17
6269	NYSE	OXM	Mon, Apr 17, 2017	54.98	55.07	54.35	54.77
6268	NYSE	OXM	Thu, Apr 13, 2017	55.09	55.49	54.57	54.78
6267	NYSE	OXM	Wed, Apr 12, 2017	55.49	55.56	55.02	55.16
6266	NYSE	OXM	Tue, Apr 11, 2017	54.49	55.80	54.34	55.75
6265	NYSE	OXM	Mon, Apr 10, 2017	54.68	55.67	54.43	54.72
6264	NYSE	OXM	Fri, Apr 7, 2017	54.04	54.78	53.69	54.68
6263	NYSE	OXM	Thu, Apr 6, 2017	54.19	55.44	54.06	54.39
6262	NYSE	OXM	Wed, Apr 5, 2017	54.68	54.82	53.70	54.10
6261	NYSE	OXM	Tue, Apr 4, 2017	55.60	56.03	54.18	54.30
6260	NYSE	OXM	Mon, Apr 3, 2017	57.67	57.73	55.59	55.66
6259	NYSE	OXM	Fri, Mar 31, 2017	58.22	58.59	57.06	57.26
6258	NYSE	OXM	Thu, Mar 30, 2017	59.05	59.05	57.85	58.15
6257	NYSE	OXM	Wed, Mar 29, 2017	57.72	59.32	56.42	58.97
6256	NYSE	OXM	Tue, Mar 28, 2017	56.99	58.25	56.44	57.99
6255	NYSE	OXM	Mon, Mar 27, 2017	55.45	57.91	54.92	57.15
6254	NYSE	OXM	Fri, Mar 24, 2017	49.50	56.62	49.50	56.43
6253	NYSE	OXM	Thu, Mar 23, 2017	52.91	54.17	52.37	53.46
6252	NYSE	OXM	Wed, Mar 22, 2017	52.64	52.96	51.75	52.49
6251	NYSE	OXM	Tue, Mar 21, 2017	55.19	55.19	51.90	52.50
6250	NYSE	OXM	Mon, Mar 20, 2017	56.74	56.74	54.66	54.79
6249	NYSE	OXM	Fri, Mar 17, 2017	56.04	57.01	55.45	56.86
6248	NYSE	OXM	Thu, Mar 16, 2017	54.57	57.26	54.26	56.00
6247	NYSE	OXM	Wed, Mar 15, 2017	53.37	54.43	52.88	53.71
6246	NYSE	OXM	Tue, Mar 14, 2017	52.53	53.17	52.40	53.17
6245	NYSE	OXM	Mon, Mar 13, 2017	52.83	53.23	51.55	52.75
6244	NYSE	OXM	Fri, Mar 10, 2017	52.36	52.89	51.81	52.40
6243	NYSE	OXM	Thu, Mar 9, 2017	53.97	54.22	52.09	52.27
6242	NYSE	OXM	Wed, Mar 8, 2017	53.68	54.19	53.10	54.17
6241	NYSE	OXM	Tue, Mar 7, 2017	53.97	54.11	53.32	53.49
6240	NYSE	OXM	Mon, Mar 6, 2017	54.83	55.00	53.67	54.00
6239	NYSE	OXM	Fri, Mar 3, 2017	56.69	56.90	54.21	54.75
6238	NYSE	OXM	Thu, Mar 2, 2017	56.89	57.30	56.43	56.67
6237	NYSE	OXM	Wed, Mar 1, 2017	56.85	57.22	55.62	57.06
6236	NYSE	OXM	Tue, Feb 28, 2017	57.46	57.54	55.83	56.21
6235	NYSE	OXM	Mon, Feb 27, 2017	57.34	57.80	56.96	57.55
6234	NYSE	OXM	Fri, Feb 24, 2017	55.96	57.55	54.33	57.28
6233	NYSE	OXM	Thu, Feb 23, 2017	58.13	58.13	56.04	56.23
6232	NYSE	OXM	Wed, Feb 22, 2017	56.89	58.02	56.84	57.63
6231	NYSE	OXM	Tue, Feb 21, 2017	56.58	57.39	56.58	57.05
6230	NYSE	OXM	Fri, Feb 17, 2017	56.42	56.64	55.69	56.46
6229	NYSE	OXM	Thu, Feb 16, 2017	56.07	56.55	55.22	56.55
6228	NYSE	OXM	Wed, Feb 15, 2017	55.33	56.37	55.25	56.17
6227	NYSE	OXM	Tue, Feb 14, 2017	55.50	56.31	55.50	55.86
6226	NYSE	OXM	Mon, Feb 13, 2017	56.47	56.47	55.28	55.66
6225	NYSE	OXM	Fri, Feb 10, 2017	54.20	56.48	53.85	56.29
6224	NYSE	OXM	Thu, Feb 9, 2017	52.59	54.77	52.52	53.79
6223	NYSE	OXM	Wed, Feb 8, 2017	51.83	52.73	51.35	52.43
6222	NYSE	OXM	Tue, Feb 7, 2017	53.78	53.78	51.79	52.10
6221	NYSE	OXM	Mon, Feb 6, 2017	52.96	53.88	52.46	53.50
6220	NYSE	OXM	Fri, Feb 3, 2017	52.77	53.39	51.55	53.17
6219	NYSE	OXM	Thu, Feb 2, 2017	53.60	54.00	52.80	52.94
6218	NYSE	OXM	Wed, Feb 1, 2017	55.05	55.13	54.04	54.20
6217	NYSE	OXM	Tue, Jan 31, 2017	52.84	55.05	51.98	55.02
6216	NYSE	OXM	Mon, Jan 30, 2017	53.58	54.24	52.87	53.69
6215	NYSE	OXM	Fri, Jan 27, 2017	54.47	54.47	53.42	54.07
6214	NYSE	OXM	Thu, Jan 26, 2017	54.90	55.49	54.10	54.51
6213	NYSE	OXM	Wed, Jan 25, 2017	54.23	55.51	54.23	54.96
6212	NYSE	OXM	Tue, Jan 24, 2017	52.78	54.11	52.26	53.98
6211	NYSE	OXM	Mon, Jan 23, 2017	52.38	52.63	51.81	52.36
6210	NYSE	OXM	Fri, Jan 20, 2017	53.05	53.51	51.88	52.26
6209	NYSE	OXM	Thu, Jan 19, 2017	54.17	54.85	52.89	53.09
6208	NYSE	OXM	Wed, Jan 18, 2017	55.64	55.64	52.75	54.00
6207	NYSE	OXM	Tue, Jan 17, 2017	54.52	55.66	54.33	55.24
6206	NYSE	OXM	Fri, Jan 13, 2017	55.16	55.67	54.30	54.48
6205	NYSE	OXM	Thu, Jan 12, 2017	55.97	56.50	54.44	55.03
6204	NYSE	OXM	Wed, Jan 11, 2017	58.15	58.34	56.40	56.44
6203	NYSE	OXM	Tue, Jan 10, 2017	57.59	58.29	57.01	57.89
6202	NYSE	OXM	Mon, Jan 9, 2017	58.14	58.28	56.88	57.29
6201	NYSE	OXM	Fri, Jan 6, 2017	59.59	59.60	57.86	58.13
6200	NYSE	OXM	Thu, Jan 5, 2017	60.13	60.13	58.06	59.48
6199	NYSE	OXM	Wed, Jan 4, 2017	60.08	61.68	60.08	60.75
6198	NYSE	OXM	Tue, Jan 3, 2017	60.84	62.08	59.81	60.37
6197	NYSE	OXM	Fri, Dec 30, 2016	60.84	61.04	60.00	60.13
6196	NYSE	OXM	Thu, Dec 29, 2016	61.14	61.97	60.68	60.82
6195	NYSE	OXM	Wed, Dec 28, 2016	62.01	62.17	60.92	61.28
6194	NYSE	OXM	Tue, Dec 27, 2016	61.02	62.24	61.02	61.90
6193	NYSE	OXM	Fri, Dec 23, 2016	60.99	61.89	60.76	60.97
6192	NYSE	OXM	Thu, Dec 22, 2016	61.50	61.87	60.63	60.90
6191	NYSE	OXM	Wed, Dec 21, 2016	61.79	62.52	61.50	61.75
6190	NYSE	OXM	Tue, Dec 20, 2016	60.85	62.27	60.52	62.00
6189	NYSE	OXM	Mon, Dec 19, 2016	60.54	61.17	60.41	60.67
6188	NYSE	OXM	Fri, Dec 16, 2016	61.66	61.85	60.41	61.66
6187	NYSE	OXM	Thu, Dec 15, 2016	61.97	62.24	61.15	61.54
6186	NYSE	OXM	Wed, Dec 14, 2016	63.18	63.34	61.88	61.90
6185	NYSE	OXM	Tue, Dec 13, 2016	61.77	63.06	61.45	62.61
6184	NYSE	OXM	Mon, Dec 12, 2016	62.72	62.76	61.59	61.80
6183	NYSE	OXM	Fri, Dec 9, 2016	62.74	63.15	61.95	62.74
6182	NYSE	OXM	Thu, Dec 8, 2016	64.04	64.17	61.35	62.41
6181	NYSE	OXM	Wed, Dec 7, 2016	62.36	65.87	61.74	63.44
6180	NYSE	OXM	Tue, Dec 6, 2016	72.36	72.36	70.11	71.72
6179	NYSE	OXM	Mon, Dec 5, 2016	69.87	71.97	69.87	71.56
6178	NYSE	OXM	Fri, Dec 2, 2016	70.70	70.70	68.02	68.99
6177	NYSE	OXM	Thu, Dec 1, 2016	72.70	73.55	70.33	70.50
6176	NYSE	OXM	Wed, Nov 30, 2016	74.98	75.52	72.46	72.66
6175	NYSE	OXM	Tue, Nov 29, 2016	75.56	76.00	74.87	75.04
6174	NYSE	OXM	Mon, Nov 28, 2016	75.90	75.90	74.68	75.10
6173	NYSE	OXM	Fri, Nov 25, 2016	75.51	76.19	75.20	76.12
6172	NYSE	OXM	Wed, Nov 23, 2016	75.50	75.71	74.40	75.55
6171	NYSE	OXM	Tue, Nov 22, 2016	74.74	75.79	74.00	75.69
6170	NYSE	OXM	Mon, Nov 21, 2016	73.68	74.91	73.27	74.66
6169	NYSE	OXM	Fri, Nov 18, 2016	72.39	73.81	71.47	73.80
6168	NYSE	OXM	Thu, Nov 17, 2016	72.01	72.90	71.17	72.66
6167	NYSE	OXM	Wed, Nov 16, 2016	72.80	72.95	71.03	71.96
6166	NYSE	OXM	Tue, Nov 15, 2016	74.59	74.75	72.17	72.98
6165	NYSE	OXM	Mon, Nov 14, 2016	70.84	73.14	70.79	71.73
6164	NYSE	OXM	Fri, Nov 11, 2016	66.34	70.03	66.14	69.94
6163	NYSE	OXM	Thu, Nov 10, 2016	65.45	67.04	64.78	66.60
6162	NYSE	OXM	Wed, Nov 9, 2016	62.24	65.16	60.85	64.77
6161	NYSE	OXM	Tue, Nov 8, 2016	62.32	63.51	61.71	63.15
6160	NYSE	OXM	Mon, Nov 7, 2016	62.51	62.52	61.40	62.33
6159	NYSE	OXM	Fri, Nov 4, 2016	61.13	62.80	60.28	61.37
6158	NYSE	OXM	Thu, Nov 3, 2016	61.57	61.95	60.62	60.75
6157	NYSE	OXM	Wed, Nov 2, 2016	62.61	62.85	61.09	61.12
6156	NYSE	OXM	Tue, Nov 1, 2016	62.66	64.78	62.66	62.86
6155	NYSE	OXM	Mon, Oct 31, 2016	62.66	62.93	62.03	62.72
6154	NYSE	OXM	Fri, Oct 28, 2016	62.15	63.09	61.39	62.78
6153	NYSE	OXM	Thu, Oct 27, 2016	61.68	62.41	61.10	62.37
6152	NYSE	OXM	Wed, Oct 26, 2016	62.20	63.08	61.38	61.59
6151	NYSE	OXM	Tue, Oct 25, 2016	62.18	62.58	61.84	62.34
6150	NYSE	OXM	Mon, Oct 24, 2016	62.19	63.05	62.18	62.82
6149	NYSE	OXM	Fri, Oct 21, 2016	62.44	62.83	61.75	62.06
6148	NYSE	OXM	Thu, Oct 20, 2016	62.81	63.45	62.41	63.25
6147	NYSE	OXM	Wed, Oct 19, 2016	64.91	64.91	61.91	63.10
6146	NYSE	OXM	Tue, Oct 18, 2016	65.81	65.99	65.15	65.18
6145	NYSE	OXM	Mon, Oct 17, 2016	66.77	66.87	65.16	65.17
6144	NYSE	OXM	Fri, Oct 14, 2016	66.53	67.19	66.40	66.99
6143	NYSE	OXM	Thu, Oct 13, 2016	66.67	66.78	65.50	66.06
6142	NYSE	OXM	Wed, Oct 12, 2016	66.88	68.00	66.56	67.14
6141	NYSE	OXM	Tue, Oct 11, 2016	66.91	68.00	66.74	66.75
6140	NYSE	OXM	Mon, Oct 10, 2016	66.50	67.33	65.85	67.09
6139	NYSE	OXM	Fri, Oct 7, 2016	66.47	67.24	65.69	66.13
6138	NYSE	OXM	Thu, Oct 6, 2016	67.50	67.50	64.99	66.09
6137	NYSE	OXM	Wed, Oct 5, 2016	67.70	68.01	67.21	67.60
6136	NYSE	OXM	Tue, Oct 4, 2016	66.99	67.46	66.16	67.22
6135	NYSE	OXM	Mon, Oct 3, 2016	67.60	68.48	66.61	66.80
6134	NYSE	OXM	Fri, Sep 30, 2016	68.00	68.84	67.64	67.70
6133	NYSE	OXM	Thu, Sep 29, 2016	68.18	68.83	67.24	67.53
6132	NYSE	OXM	Wed, Sep 28, 2016	67.81	68.25	66.60	67.13
6131	NYSE	OXM	Tue, Sep 27, 2016	67.60	68.18	66.69	68.01
6130	NYSE	OXM	Mon, Sep 26, 2016	69.13	69.89	67.26	67.34
6129	NYSE	OXM	Fri, Sep 23, 2016	71.04	71.41	69.04	69.63
6128	NYSE	OXM	Thu, Sep 22, 2016	69.33	69.75	68.00	68.60
6127	NYSE	OXM	Wed, Sep 21, 2016	68.46	69.20	67.92	68.98
6126	NYSE	OXM	Tue, Sep 20, 2016	69.35	69.78	68.14	68.25
6125	NYSE	OXM	Mon, Sep 19, 2016	69.01	69.60	68.00	69.03
6124	NYSE	OXM	Fri, Sep 16, 2016	69.53	69.70	68.51	68.63
6123	NYSE	OXM	Thu, Sep 15, 2016	67.72	69.75	67.49	69.66
6122	NYSE	OXM	Wed, Sep 14, 2016	68.88	69.49	67.55	68.05
6121	NYSE	OXM	Tue, Sep 13, 2016	70.10	70.70	68.49	69.07
6120	NYSE	OXM	Mon, Sep 12, 2016	69.12	70.73	68.18	70.66
6119	NYSE	OXM	Fri, Sep 9, 2016	70.37	71.41	69.23	69.49
6118	NYSE	OXM	Thu, Sep 8, 2016	71.18	71.18	70.05	70.87
6117	NYSE	OXM	Wed, Sep 7, 2016	70.81	71.68	69.80	71.39
6116	NYSE	OXM	Tue, Sep 6, 2016	71.51	71.51	70.09	70.63
6115	NYSE	OXM	Fri, Sep 2, 2016	72.61	74.00	70.03	71.18
6114	NYSE	OXM	Thu, Sep 1, 2016	67.85	72.45	67.85	72.43
6113	NYSE	OXM	Wed, Aug 31, 2016	63.99	64.38	61.48	62.41
6112	NYSE	OXM	Tue, Aug 30, 2016	64.50	65.25	62.50	63.69
6111	NYSE	OXM	Mon, Aug 29, 2016	63.86	64.84	63.32	64.41
6110	NYSE	OXM	Fri, Aug 26, 2016	63.80	64.77	62.93	63.41
6109	NYSE	OXM	Thu, Aug 25, 2016	63.06	64.07	62.81	64.04
6108	NYSE	OXM	Wed, Aug 24, 2016	63.33	63.76	62.30	63.42
6107	NYSE	OXM	Tue, Aug 23, 2016	63.42	63.92	63.42	63.61
6106	NYSE	OXM	Mon, Aug 22, 2016	63.45	63.52	62.73	63.31
6105	NYSE	OXM	Fri, Aug 19, 2016	62.74	63.70	61.84	63.49
6104	NYSE	OXM	Thu, Aug 18, 2016	61.20	64.32	61.20	62.74
6103	NYSE	OXM	Wed, Aug 17, 2016	61.17	61.28	60.57	61.13
6102	NYSE	OXM	Tue, Aug 16, 2016	60.78	62.30	60.78	61.42
6101	NYSE	OXM	Mon, Aug 15, 2016	58.93	60.99	58.93	60.97
6100	NYSE	OXM	Fri, Aug 12, 2016	58.61	59.63	58.29	58.92
6099	NYSE	OXM	Thu, Aug 11, 2016	56.25	58.99	56.25	58.50
6098	NYSE	OXM	Wed, Aug 10, 2016	56.30	57.49	55.74	55.95
6097	NYSE	OXM	Tue, Aug 9, 2016	56.45	56.66	55.80	56.09
6096	NYSE	OXM	Mon, Aug 8, 2016	57.81	58.59	56.49	56.71
6095	NYSE	OXM	Fri, Aug 5, 2016	56.34	58.13	56.01	57.73
6094	NYSE	OXM	Thu, Aug 4, 2016	56.02	56.69	55.68	55.90
6093	NYSE	OXM	Wed, Aug 3, 2016	55.90	57.01	55.14	55.96
6092	NYSE	OXM	Tue, Aug 2, 2016	57.35	57.43	55.96	56.28
6091	NYSE	OXM	Mon, Aug 1, 2016	57.18	58.24	56.14	57.51
6090	NYSE	OXM	Fri, Jul 29, 2016	57.01	57.27	56.47	57.18
6089	NYSE	OXM	Thu, Jul 28, 2016	56.88	57.56	56.43	56.95
6088	NYSE	OXM	Wed, Jul 27, 2016	57.87	58.04	56.79	57.14
6087	NYSE	OXM	Tue, Jul 26, 2016	57.46	58.17	57.25	57.73
6086	NYSE	OXM	Mon, Jul 25, 2016	57.51	57.93	56.94	57.54
6085	NYSE	OXM	Fri, Jul 22, 2016	58.30	58.30	56.80	57.66
6084	NYSE	OXM	Thu, Jul 21, 2016	59.73	59.93	58.12	58.36
6083	NYSE	OXM	Wed, Jul 20, 2016	60.11	60.39	59.54	59.59
6082	NYSE	OXM	Tue, Jul 19, 2016	60.49	60.49	59.06	60.11
6081	NYSE	OXM	Mon, Jul 18, 2016	60.14	60.95	59.56	60.49
6080	NYSE	OXM	Fri, Jul 15, 2016	60.48	60.48	59.36	60.21
6079	NYSE	OXM	Thu, Jul 14, 2016	60.00	60.58	59.09	60.12
6078	NYSE	OXM	Wed, Jul 13, 2016	60.31	60.31	59.09	59.60
6077	NYSE	OXM	Tue, Jul 12, 2016	59.09	60.58	59.01	59.86
6076	NYSE	OXM	Mon, Jul 11, 2016	57.93	59.00	57.72	58.93
6075	NYSE	OXM	Fri, Jul 8, 2016	58.10	59.29	57.41	57.53
6074	NYSE	OXM	Thu, Jul 7, 2016	56.65	57.58	56.44	57.48
6073	NYSE	OXM	Wed, Jul 6, 2016	55.54	57.02	55.29	56.79
6072	NYSE	OXM	Tue, Jul 5, 2016	56.68	56.73	55.19	55.65
6071	NYSE	OXM	Fri, Jul 1, 2016	56.71	58.04	56.71	57.07
6070	NYSE	OXM	Thu, Jun 30, 2016	55.79	56.66	55.09	56.62
6069	NYSE	OXM	Wed, Jun 29, 2016	54.98	56.00	54.62	55.47
6068	NYSE	OXM	Tue, Jun 28, 2016	53.70	55.21	53.54	54.15
6067	NYSE	OXM	Mon, Jun 27, 2016	55.62	55.62	52.54	53.67
6066	NYSE	OXM	Fri, Jun 24, 2016	56.71	57.63	55.88	55.94
6065	NYSE	OXM	Thu, Jun 23, 2016	58.69	59.05	58.04	59.03
6064	NYSE	OXM	Wed, Jun 22, 2016	58.51	58.51	57.85	58.03
6063	NYSE	OXM	Tue, Jun 21, 2016	59.12	59.46	57.78	58.16
6062	NYSE	OXM	Mon, Jun 20, 2016	59.66	60.39	58.98	58.99
6061	NYSE	OXM	Fri, Jun 17, 2016	58.22	59.32	57.58	58.82
6060	NYSE	OXM	Thu, Jun 16, 2016	58.48	59.13	58.00	58.28
6059	NYSE	OXM	Wed, Jun 15, 2016	57.22	59.29	57.20	58.72
6058	NYSE	OXM	Tue, Jun 14, 2016	57.83	58.37	56.86	57.17
6057	NYSE	OXM	Mon, Jun 13, 2016	59.10	59.50	57.82	58.11
6056	NYSE	OXM	Fri, Jun 10, 2016	60.99	61.04	58.92	59.41
6055	NYSE	OXM	Thu, Jun 9, 2016	64.17	64.28	61.20	61.76
6054	NYSE	OXM	Wed, Jun 8, 2016	60.02	65.15	58.64	64.50
6053	NYSE	OXM	Tue, Jun 7, 2016	65.17	65.42	64.45	65.13
6052	NYSE	OXM	Mon, Jun 6, 2016	64.10	66.06	63.72	65.44
6051	NYSE	OXM	Fri, Jun 3, 2016	64.65	64.65	63.68	64.13
6050	NYSE	OXM	Thu, Jun 2, 2016	64.29	65.24	64.01	64.56
6049	NYSE	OXM	Wed, Jun 1, 2016	62.94	65.11	62.94	64.34
6048	NYSE	OXM	Tue, May 31, 2016	64.42	64.78	63.23	63.37
6047	NYSE	OXM	Fri, May 27, 2016	62.41	64.15	62.41	64.05
6046	NYSE	OXM	Thu, May 26, 2016	62.84	63.20	62.27	62.57
6045	NYSE	OXM	Wed, May 25, 2016	62.66	63.15	62.03	62.62
6044	NYSE	OXM	Tue, May 24, 2016	60.72	62.95	60.62	62.81
6043	NYSE	OXM	Mon, May 23, 2016	61.00	62.00	60.46	60.55
6042	NYSE	OXM	Fri, May 20, 2016	60.88	61.31	60.06	60.95
6041	NYSE	OXM	Thu, May 19, 2016	59.19	60.86	58.86	60.82
6040	NYSE	OXM	Wed, May 18, 2016	59.32	59.75	58.41	59.29
6039	NYSE	OXM	Tue, May 17, 2016	59.77	60.36	59.08	59.75
6038	NYSE	OXM	Mon, May 16, 2016	59.49	60.42	59.22	59.84
6037	NYSE	OXM	Fri, May 13, 2016	60.72	61.65	60.02	60.05
6036	NYSE	OXM	Thu, May 12, 2016	60.22	60.98	59.49	60.82
6035	NYSE	OXM	Wed, May 11, 2016	61.75	61.75	57.51	59.91
6034	NYSE	OXM	Tue, May 10, 2016	62.24	62.78	61.80	62.33
6033	NYSE	OXM	Mon, May 9, 2016	60.92	62.74	60.44	62.16
6032	NYSE	OXM	Fri, May 6, 2016	62.46	62.90	60.32	60.91
6031	NYSE	OXM	Thu, May 5, 2016	64.01	64.01	62.73	62.75
6030	NYSE	OXM	Wed, May 4, 2016	65.16	65.51	63.89	64.15
6029	NYSE	OXM	Tue, May 3, 2016	65.37	66.60	64.48	65.42
6028	NYSE	OXM	Mon, May 2, 2016	66.86	67.15	65.66	66.00
6027	NYSE	OXM	Fri, Apr 29, 2016	66.96	66.96	65.47	66.42
6026	NYSE	OXM	Thu, Apr 28, 2016	68.34	69.00	66.90	67.22
6025	NYSE	OXM	Wed, Apr 27, 2016	68.88	69.23	68.13	68.39
6024	NYSE	OXM	Tue, Apr 26, 2016	69.76	70.19	68.50	69.08
6023	NYSE	OXM	Mon, Apr 25, 2016	68.78	69.84	68.33	69.48
6022	NYSE	OXM	Fri, Apr 22, 2016	69.13	69.97	68.46	68.73
6021	NYSE	OXM	Thu, Apr 21, 2016	65.10	69.18	64.24	68.93
6020	NYSE	OXM	Wed, Apr 20, 2016	63.00	65.69	62.40	64.55
6019	NYSE	OXM	Tue, Apr 19, 2016	62.13	62.57	61.45	62.01
6018	NYSE	OXM	Mon, Apr 18, 2016	62.07	62.65	61.69	62.27
6017	NYSE	OXM	Fri, Apr 15, 2016	61.75	62.45	61.42	62.28
6016	NYSE	OXM	Thu, Apr 14, 2016	61.66	62.44	61.28	61.98
6015	NYSE	OXM	Wed, Apr 13, 2016	60.38	62.00	60.38	61.74
6014	NYSE	OXM	Tue, Apr 12, 2016	58.77	60.76	58.62	60.50
6013	NYSE	OXM	Mon, Apr 11, 2016	60.10	61.21	58.28	58.67
6012	NYSE	OXM	Fri, Apr 8, 2016	61.53	61.53	59.24	59.80
6011	NYSE	OXM	Thu, Apr 7, 2016	62.16	63.13	60.94	61.35
6010	NYSE	OXM	Wed, Apr 6, 2016	62.90	63.45	62.12	62.44
6009	NYSE	OXM	Tue, Apr 5, 2016	63.84	63.84	63.84	62.85
6008	NYSE	OXM	Mon, Apr 4, 2016	66.42	66.90	63.28	63.84
6007	NYSE	OXM	Fri, Apr 1, 2016	66.74	67.31	66.15	66.36
6006	NYSE	OXM	Thu, Mar 31, 2016	67.75	68.53	66.99	67.23
6005	NYSE	OXM	Wed, Mar 30, 2016	68.90	68.90	67.63	67.89
6004	NYSE	OXM	Tue, Mar 29, 2016	67.64	68.86	67.64	68.43
6003	NYSE	OXM	Mon, Mar 28, 2016	67.80	68.48	67.49	67.60
6002	NYSE	OXM	Thu, Mar 24, 2016	72.58	72.58	72.58	67.62
6001	NYSE	OXM	Wed, Mar 23, 2016	74.04	74.43	72.40	72.58
6000	NYSE	OXM	Tue, Mar 22, 2016	77.23	77.23	74.46	74.66
5999	NYSE	OXM	Mon, Mar 21, 2016	75.95	77.44	75.73	77.00
5998	NYSE	OXM	Fri, Mar 18, 2016	75.70	77.28	75.65	76.15
5997	NYSE	OXM	Thu, Mar 17, 2016	75.87	76.00	74.42	75.11
5996	NYSE	OXM	Wed, Mar 16, 2016	74.82	76.35	74.22	76.05
5995	NYSE	OXM	Tue, Mar 15, 2016	76.54	76.54	76.54	75.33
5994	NYSE	OXM	Mon, Mar 14, 2016	76.36	76.80	75.55	75.55
5993	NYSE	OXM	Fri, Mar 11, 2016	75.04	76.17	74.14	76.09
5992	NYSE	OXM	Thu, Mar 10, 2016	73.91	75.44	72.71	74.40
5991	NYSE	OXM	Wed, Mar 9, 2016	75.42	75.42	75.42	74.32
5990	NYSE	OXM	Tue, Mar 8, 2016	75.52	76.81	75.10	75.42
5989	NYSE	OXM	Mon, Mar 7, 2016	76.03	76.75	74.91	76.24
5988	NYSE	OXM	Fri, Mar 4, 2016	77.42	77.42	77.42	76.21
5987	NYSE	OXM	Thu, Mar 3, 2016	76.38	76.38	76.38	77.42
5986	NYSE	OXM	Wed, Mar 2, 2016	73.94	76.49	73.62	76.38
5985	NYSE	OXM	Tue, Mar 1, 2016	72.63	72.63	72.63	74.10
5984	NYSE	OXM	Mon, Feb 29, 2016	72.13	73.03	71.53	72.63
5983	NYSE	OXM	Fri, Feb 26, 2016	72.58	72.61	71.07	71.97
5982	NYSE	OXM	Thu, Feb 25, 2016	71.25	72.32	70.65	72.21
5981	NYSE	OXM	Wed, Feb 24, 2016	69.58	71.26	69.13	70.98
5980	NYSE	OXM	Tue, Feb 23, 2016	70.61	71.94	69.63	69.92
5979	NYSE	OXM	Mon, Feb 22, 2016	70.90	71.58	69.68	70.74
5978	NYSE	OXM	Fri, Feb 19, 2016	69.03	70.61	68.54	70.00
5977	NYSE	OXM	Thu, Feb 18, 2016	69.25	71.40	68.51	69.80
5976	NYSE	OXM	Wed, Feb 17, 2016	67.56	70.23	67.50	69.23
5975	NYSE	OXM	Tue, Feb 16, 2016	64.46	66.49	63.77	66.15
5974	NYSE	OXM	Fri, Feb 12, 2016	62.60	64.43	61.91	63.50
5973	NYSE	OXM	Thu, Feb 11, 2016	62.18	62.78	60.55	62.26
5972	NYSE	OXM	Wed, Feb 10, 2016	64.52	64.95	62.55	62.83
5971	NYSE	OXM	Tue, Feb 9, 2016	65.25	66.55	62.84	63.88
5970	NYSE	OXM	Mon, Feb 8, 2016	66.00	66.30	64.25	65.77
5969	NYSE	OXM	Fri, Feb 5, 2016	67.56	68.89	66.53	66.90
5968	NYSE	OXM	Thu, Feb 4, 2016	68.67	69.36	67.68	68.03
5967	NYSE	OXM	Wed, Feb 3, 2016	69.10	69.62	67.31	69.41
5966	NYSE	OXM	Tue, Feb 2, 2016	68.83	69.75	68.06	68.57
5965	NYSE	OXM	Mon, Feb 1, 2016	69.19	69.42	68.50	68.76
5964	NYSE	OXM	Fri, Jan 29, 2016	67.43	69.86	67.04	69.86
5963	NYSE	OXM	Thu, Jan 28, 2016	66.01	67.37	65.29	67.35
5962	NYSE	OXM	Wed, Jan 27, 2016	63.78	65.91	62.76	65.00
5961	NYSE	OXM	Tue, Jan 26, 2016	62.35	64.30	61.90	64.10
5960	NYSE	OXM	Mon, Jan 25, 2016	61.25	62.37	60.74	62.02
5959	NYSE	OXM	Fri, Jan 22, 2016	61.57	62.65	60.95	61.49
5958	NYSE	OXM	Thu, Jan 21, 2016	60.97	62.00	60.00	60.80
5957	NYSE	OXM	Wed, Jan 20, 2016	58.66	61.38	57.40	60.60
5956	NYSE	OXM	Tue, Jan 19, 2016	61.08	61.52	58.25	59.50
5955	NYSE	OXM	Fri, Jan 15, 2016	59.18	61.45	58.71	60.45
5954	NYSE	OXM	Thu, Jan 14, 2016	60.18	61.28	58.80	60.59
5953	NYSE	OXM	Wed, Jan 13, 2016	60.02	61.95	59.48	60.09
5952	NYSE	OXM	Tue, Jan 12, 2016	57.25	60.66	57.25	60.00
5951	NYSE	OXM	Mon, Jan 11, 2016	56.71	57.46	54.79	55.91
5950	NYSE	OXM	Fri, Jan 8, 2016	59.47	59.94	55.13	56.60
5949	NYSE	OXM	Thu, Jan 7, 2016	59.23	61.00	58.56	59.08
5948	NYSE	OXM	Wed, Jan 6, 2016	60.25	60.97	59.10	60.34
5947	NYSE	OXM	Tue, Jan 5, 2016	62.51	62.98	60.71	61.09
5946	NYSE	OXM	Mon, Jan 4, 2016	62.23	62.98	61.53	62.07
5945	NYSE	OXM	Thu, Dec 31, 2015	64.68	65.17	63.79	63.82
5944	NYSE	OXM	Wed, Dec 30, 2015	65.18	65.44	64.57	64.87
5943	NYSE	OXM	Tue, Dec 29, 2015	64.85	65.34	64.12	65.30
5942	NYSE	OXM	Mon, Dec 28, 2015	63.76	64.59	63.16	64.20
5941	NYSE	OXM	Thu, Dec 24, 2015	65.03	65.31	63.72	63.98
5940	NYSE	OXM	Wed, Dec 23, 2015	63.74	65.00	62.94	64.91
5939	NYSE	OXM	Tue, Dec 22, 2015	62.68	63.22	61.06	63.14
5938	NYSE	OXM	Mon, Dec 21, 2015	61.49	62.49	61.07	62.47
5937	NYSE	OXM	Fri, Dec 18, 2015	63.31	63.31	60.96	61.31
5936	NYSE	OXM	Thu, Dec 17, 2015	65.20	65.40	63.00	63.74
5935	NYSE	OXM	Wed, Dec 16, 2015	63.81	65.56	63.72	65.10
5934	NYSE	OXM	Tue, Dec 15, 2015	63.96	64.49	62.46	63.29
5933	NYSE	OXM	Mon, Dec 14, 2015	60.84	64.68	60.65	63.77
5932	NYSE	OXM	Fri, Dec 11, 2015	60.92	61.76	60.56	60.88
5931	NYSE	OXM	Thu, Dec 10, 2015	62.75	62.84	61.33	62.02
5930	NYSE	OXM	Wed, Dec 9, 2015	67.95	67.95	60.03	63.05
5929	NYSE	OXM	Tue, Dec 8, 2015	69.38	70.03	68.50	68.85
5928	NYSE	OXM	Mon, Dec 7, 2015	70.18	70.18	68.48	69.60
5927	NYSE	OXM	Fri, Dec 4, 2015	68.81	70.61	68.01	70.34
5926	NYSE	OXM	Thu, Dec 3, 2015	70.22	70.22	67.58	68.49
5925	NYSE	OXM	Wed, Dec 2, 2015	67.90	69.80	67.79	69.00
5924	NYSE	OXM	Tue, Dec 1, 2015	68.26	68.54	67.59	67.93
5923	NYSE	OXM	Mon, Nov 30, 2015	68.45	68.45	66.79	67.94
5922	NYSE	OXM	Fri, Nov 27, 2015	69.00	69.16	67.95	68.56
5921	NYSE	OXM	Wed, Nov 25, 2015	69.11	69.69	68.46	68.92
5920	NYSE	OXM	Tue, Nov 24, 2015	68.01	69.51	67.39	68.89
5919	NYSE	OXM	Mon, Nov 23, 2015	69.12	69.27	68.04	68.35
5918	NYSE	OXM	Fri, Nov 20, 2015	67.28	69.08	67.27	68.98
5917	NYSE	OXM	Thu, Nov 19, 2015	64.90	67.75	64.61	66.58
5916	NYSE	OXM	Wed, Nov 18, 2015	62.20	65.29	61.95	65.20
5915	NYSE	OXM	Tue, Nov 17, 2015	63.41	63.41	61.18	61.86
5914	NYSE	OXM	Mon, Nov 16, 2015	60.99	63.66	60.95	63.58
5913	NYSE	OXM	Fri, Nov 13, 2015	66.02	66.12	60.37	61.04
5912	NYSE	OXM	Thu, Nov 12, 2015	66.01	67.19	65.60	67.02
5911	NYSE	OXM	Wed, Nov 11, 2015	67.77	67.77	65.83	66.36
5910	NYSE	OXM	Tue, Nov 10, 2015	67.86	68.34	66.27	67.96
5909	NYSE	OXM	Mon, Nov 9, 2015	71.41	71.41	68.07	68.12
5908	NYSE	OXM	Fri, Nov 6, 2015	72.98	73.43	71.08	71.76
5907	NYSE	OXM	Thu, Nov 5, 2015	71.91	73.79	71.16	73.43
5906	NYSE	OXM	Wed, Nov 4, 2015	72.86	73.28	71.09	71.73
5905	NYSE	OXM	Tue, Nov 3, 2015	73.77	74.72	72.34	72.74
5904	NYSE	OXM	Mon, Nov 2, 2015	72.92	73.89	71.51	73.79
5903	NYSE	OXM	Fri, Oct 30, 2015	72.12	73.13	71.92	72.82
5902	NYSE	OXM	Thu, Oct 29, 2015	72.50	73.26	72.17	72.29
5901	NYSE	OXM	Wed, Oct 28, 2015	70.34	72.98	70.01	72.67
5900	NYSE	OXM	Tue, Oct 27, 2015	70.78	71.39	69.58	70.12
5899	NYSE	OXM	Mon, Oct 26, 2015	70.03	72.81	69.64	71.01
5898	NYSE	OXM	Fri, Oct 23, 2015	73.59	73.81	67.62	68.97
5897	NYSE	OXM	Thu, Oct 22, 2015	74.33	74.90	72.57	73.51
5896	NYSE	OXM	Wed, Oct 21, 2015	75.78	76.55	73.53	73.77
5895	NYSE	OXM	Tue, Oct 20, 2015	75.71	76.84	74.18	75.44
5894	NYSE	OXM	Mon, Oct 19, 2015	74.40	76.26	73.75	75.66
5893	NYSE	OXM	Fri, Oct 16, 2015	73.76	74.98	72.88	74.58
5892	NYSE	OXM	Thu, Oct 15, 2015	73.09	73.80	72.06	73.38
5891	NYSE	OXM	Wed, Oct 14, 2015	73.34	73.97	72.33	72.94
5890	NYSE	OXM	Tue, Oct 13, 2015	73.85	75.15	73.10	73.42
5889	NYSE	OXM	Mon, Oct 12, 2015	74.47	75.00	73.44	74.13
5888	NYSE	OXM	Fri, Oct 9, 2015	74.74	74.74	73.03	74.20
5887	NYSE	OXM	Thu, Oct 8, 2015	73.57	75.31	73.29	74.81
5886	NYSE	OXM	Wed, Oct 7, 2015	73.34	75.24	72.16	73.90
5885	NYSE	OXM	Tue, Oct 6, 2015	76.91	77.14	72.90	73.29
5884	NYSE	OXM	Mon, Oct 5, 2015	75.44	77.08	75.16	76.99
5883	NYSE	OXM	Fri, Oct 2, 2015	73.29	74.99	72.06	74.94
5882	NYSE	OXM	Thu, Oct 1, 2015	73.78	74.00	72.12	73.93
5881	NYSE	OXM	Wed, Sep 30, 2015	73.80	74.49	72.61	73.88
5880	NYSE	OXM	Tue, Sep 29, 2015	71.95	73.78	70.58	73.13
5879	NYSE	OXM	Mon, Sep 28, 2015	74.89	74.89	71.13	71.82
5878	NYSE	OXM	Fri, Sep 25, 2015	76.53	76.85	74.92	75.25
5877	NYSE	OXM	Thu, Sep 24, 2015	76.81	77.00	75.56	76.18
5876	NYSE	OXM	Wed, Sep 23, 2015	79.08	79.40	77.00	77.35
5875	NYSE	OXM	Tue, Sep 22, 2015	79.94	80.86	78.45	78.77
5874	NYSE	OXM	Mon, Sep 21, 2015	80.21	82.44	79.88	80.78
5873	NYSE	OXM	Fri, Sep 18, 2015	81.67	82.80	79.31	79.62
5872	NYSE	OXM	Thu, Sep 17, 2015	81.80	83.16	81.71	82.26
5871	NYSE	OXM	Wed, Sep 16, 2015	79.81	82.71	79.80	82.39
5870	NYSE	OXM	Tue, Sep 15, 2015	79.08	80.00	78.68	79.93
5869	NYSE	OXM	Mon, Sep 14, 2015	80.91	81.57	78.90	79.05
5868	NYSE	OXM	Fri, Sep 11, 2015	80.14	81.39	79.90	81.11
5867	NYSE	OXM	Thu, Sep 10, 2015	81.71	82.93	80.07	80.47
5866	NYSE	OXM	Wed, Sep 9, 2015	85.58	85.92	81.46	81.63
5865	NYSE	OXM	Tue, Sep 8, 2015	83.38	85.15	83.00	84.92
5864	NYSE	OXM	Fri, Sep 4, 2015	78.74	83.61	78.02	82.64
5863	NYSE	OXM	Thu, Sep 3, 2015	83.76	83.81	78.54	78.95
5862	NYSE	OXM	Wed, Sep 2, 2015	81.50	84.57	81.50	83.56
5861	NYSE	OXM	Tue, Sep 1, 2015	83.01	84.25	81.41	81.57
5860	NYSE	OXM	Mon, Aug 31, 2015	81.04	84.61	80.84	84.16
5859	NYSE	OXM	Fri, Aug 28, 2015	81.83	82.92	80.76	81.52
5858	NYSE	OXM	Thu, Aug 27, 2015	80.91	83.73	80.60	82.49
5857	NYSE	OXM	Wed, Aug 26, 2015	80.97	81.76	79.02	80.50
5856	NYSE	OXM	Tue, Aug 25, 2015	82.68	84.26	79.86	79.94
5855	NYSE	OXM	Mon, Aug 24, 2015	78.99	82.61	78.00	81.00
5854	NYSE	OXM	Fri, Aug 21, 2015	83.86	84.08	81.56	82.42
5853	NYSE	OXM	Thu, Aug 20, 2015	86.86	86.86	85.07	85.18
5852	NYSE	OXM	Wed, Aug 19, 2015	87.71	88.63	86.65	87.47
5851	NYSE	OXM	Tue, Aug 18, 2015	90.67	91.24	88.32	88.53
5850	NYSE	OXM	Mon, Aug 17, 2015	87.53	90.40	86.23	90.40
5849	NYSE	OXM	Fri, Aug 14, 2015	84.45	87.79	84.28	87.55
5848	NYSE	OXM	Thu, Aug 13, 2015	85.21	85.88	84.26	84.56
5847	NYSE	OXM	Wed, Aug 12, 2015	85.77	85.77	83.61	85.09
5846	NYSE	OXM	Tue, Aug 11, 2015	85.35	86.86	84.79	86.48
5845	NYSE	OXM	Mon, Aug 10, 2015	85.80	87.14	85.30	86.02
5844	NYSE	OXM	Fri, Aug 7, 2015	84.01	85.64	83.68	85.32
5843	NYSE	OXM	Thu, Aug 6, 2015	84.30	84.92	82.98	84.36
5842	NYSE	OXM	Wed, Aug 5, 2015	82.06	85.08	82.06	84.54
5841	NYSE	OXM	Tue, Aug 4, 2015	80.41	82.71	80.00	81.88
5840	NYSE	OXM	Mon, Aug 3, 2015	83.68	83.94	80.05	80.23
5839	NYSE	OXM	Fri, Jul 31, 2015	84.36	84.60	83.08	83.93
5838	NYSE	OXM	Thu, Jul 30, 2015	84.08	84.63	83.77	84.09
5837	NYSE	OXM	Wed, Jul 29, 2015	84.72	84.77	83.40	84.53
5836	NYSE	OXM	Tue, Jul 28, 2015	84.01	84.72	82.45	84.37
5835	NYSE	OXM	Mon, Jul 27, 2015	83.66	84.28	82.44	83.57
5834	NYSE	OXM	Fri, Jul 24, 2015	83.74	84.13	82.88	83.63
5833	NYSE	OXM	Thu, Jul 23, 2015	84.93	85.52	83.57	83.92
5832	NYSE	OXM	Wed, Jul 22, 2015	84.67	85.62	84.10	85.20
5831	NYSE	OXM	Tue, Jul 21, 2015	84.00	84.99	83.60	84.55
5830	NYSE	OXM	Mon, Jul 20, 2015	83.96	85.01	83.49	84.13
5829	NYSE	OXM	Fri, Jul 17, 2015	83.99	84.39	82.79	84.22
5828	NYSE	OXM	Thu, Jul 16, 2015	84.54	85.14	83.60	84.25
5827	NYSE	OXM	Wed, Jul 15, 2015	85.55	85.81	83.60	84.03
5826	NYSE	OXM	Tue, Jul 14, 2015	87.38	87.38	85.81	86.17
5825	NYSE	OXM	Mon, Jul 13, 2015	86.90	88.47	86.29	87.58
5824	NYSE	OXM	Fri, Jul 10, 2015	86.14	86.48	84.96	86.25
5823	NYSE	OXM	Thu, Jul 9, 2015	88.52	88.94	84.91	85.00
5822	NYSE	OXM	Wed, Jul 8, 2015	87.58	88.65	86.56	87.70
5821	NYSE	OXM	Tue, Jul 7, 2015	86.88	88.30	86.19	87.97
5820	NYSE	OXM	Mon, Jul 6, 2015	85.96	88.63	85.21	87.08
5819	NYSE	OXM	Thu, Jul 2, 2015	86.50	86.87	84.62	86.37
5818	NYSE	OXM	Wed, Jul 1, 2015	87.92	88.58	85.50	86.13
5817	NYSE	OXM	Tue, Jun 30, 2015	87.73	88.87	86.86	87.45
5816	NYSE	OXM	Mon, Jun 29, 2015	88.79	89.34	86.55	86.78
5815	NYSE	OXM	Fri, Jun 26, 2015	88.84	90.00	88.55	89.44
5814	NYSE	OXM	Thu, Jun 25, 2015	87.88	89.78	87.20	88.90
5813	NYSE	OXM	Wed, Jun 24, 2015	88.15	88.78	86.72	87.40
5812	NYSE	OXM	Tue, Jun 23, 2015	88.34	89.29	88.08	88.50
5811	NYSE	OXM	Mon, Jun 22, 2015	89.58	90.00	88.04	88.41
5810	NYSE	OXM	Fri, Jun 19, 2015	87.94	89.65	87.53	88.68
5809	NYSE	OXM	Thu, Jun 18, 2015	86.55	89.70	86.27	87.83
5808	NYSE	OXM	Wed, Jun 17, 2015	87.03	87.31	85.95	86.36
5807	NYSE	OXM	Tue, Jun 16, 2015	84.35	86.84	84.11	86.65
5806	NYSE	OXM	Mon, Jun 15, 2015	83.18	84.94	82.24	84.32
5805	NYSE	OXM	Fri, Jun 12, 2015	83.54	84.84	83.15	83.95
5804	NYSE	OXM	Thu, Jun 11, 2015	84.88	85.99	83.58	83.88
5803	NYSE	OXM	Wed, Jun 10, 2015	89.33	89.79	84.14	84.55
5802	NYSE	OXM	Tue, Jun 9, 2015	79.34	82.26	78.03	81.01
5801	NYSE	OXM	Mon, Jun 8, 2015	78.66	80.36	77.98	79.55
5800	NYSE	OXM	Fri, Jun 5, 2015	78.60	79.55	77.20	79.11
5799	NYSE	OXM	Thu, Jun 4, 2015	77.23	79.48	77.20	78.53
5798	NYSE	OXM	Wed, Jun 3, 2015	76.30	78.26	76.26	77.72
5797	NYSE	OXM	Tue, Jun 2, 2015	75.33	77.25	75.30	76.11
5796	NYSE	OXM	Mon, Jun 1, 2015	75.85	76.67	74.35	75.77
5795	NYSE	OXM	Fri, May 29, 2015	76.25	77.36	75.46	75.87
5794	NYSE	OXM	Thu, May 28, 2015	75.85	77.78	75.84	76.45
5793	NYSE	OXM	Wed, May 27, 2015	74.06	76.51	73.36	76.22
5792	NYSE	OXM	Tue, May 26, 2015	76.54	76.54	73.78	73.84
5791	NYSE	OXM	Fri, May 22, 2015	77.59	77.86	76.69	76.98
5790	NYSE	OXM	Thu, May 21, 2015	78.78	79.01	77.21	77.65
5789	NYSE	OXM	Wed, May 20, 2015	77.51	79.60	77.07	78.72
5788	NYSE	OXM	Tue, May 19, 2015	76.41	77.35	76.41	77.19
5787	NYSE	OXM	Mon, May 18, 2015	76.20	76.65	75.82	76.62
5786	NYSE	OXM	Fri, May 15, 2015	76.44	76.86	75.95	76.34
5785	NYSE	OXM	Thu, May 14, 2015	76.02	77.70	74.54	76.34
5784	NYSE	OXM	Wed, May 13, 2015	76.03	76.03	74.60	75.29
5783	NYSE	OXM	Tue, May 12, 2015	76.09	76.60	75.00	75.95
5782	NYSE	OXM	Mon, May 11, 2015	75.96	77.63	75.90	76.42
5781	NYSE	OXM	Fri, May 8, 2015	77.31	78.02	76.05	76.30
5780	NYSE	OXM	Thu, May 7, 2015	76.86	77.35	76.27	76.65
5779	NYSE	OXM	Wed, May 6, 2015	76.84	77.40	75.61	76.77
5778	NYSE	OXM	Tue, May 5, 2015	77.52	78.67	76.57	76.89
5777	NYSE	OXM	Mon, May 4, 2015	78.00	78.86	76.56	77.29
5776	NYSE	OXM	Fri, May 1, 2015	79.89	79.92	77.66	78.11
5775	NYSE	OXM	Thu, Apr 30, 2015	79.00	79.75	78.49	79.45
5774	NYSE	OXM	Wed, Apr 29, 2015	78.81	79.99	77.66	79.33
5773	NYSE	OXM	Tue, Apr 28, 2015	79.09	80.10	78.35	79.24
5772	NYSE	OXM	Mon, Apr 27, 2015	80.31	80.32	78.70	79.09
5771	NYSE	OXM	Fri, Apr 24, 2015	80.19	80.93	78.50	79.94
5770	NYSE	OXM	Thu, Apr 23, 2015	79.31	80.36	79.00	80.10
5769	NYSE	OXM	Wed, Apr 22, 2015	80.00	80.00	78.23	79.42
5768	NYSE	OXM	Tue, Apr 21, 2015	78.03	80.00	77.10	79.95
5767	NYSE	OXM	Mon, Apr 20, 2015	75.82	80.19	74.25	77.93
5766	NYSE	OXM	Fri, Apr 17, 2015	73.03	73.50	72.03	73.04
5765	NYSE	OXM	Thu, Apr 16, 2015	72.54	74.25	72.42	73.69
5764	NYSE	OXM	Wed, Apr 15, 2015	73.60	74.89	72.87	72.94
5763	NYSE	OXM	Tue, Apr 14, 2015	74.39	74.95	72.90	73.78
5762	NYSE	OXM	Mon, Apr 13, 2015	75.74	76.01	74.22	74.58
5761	NYSE	OXM	Fri, Apr 10, 2015	74.81	75.58	74.49	75.37
5760	NYSE	OXM	Thu, Apr 9, 2015	77.34	77.34	73.46	74.60
5759	NYSE	OXM	Wed, Apr 8, 2015	75.59	77.42	75.59	77.33
5758	NYSE	OXM	Tue, Apr 7, 2015	75.92	75.93	75.08	75.50
5757	NYSE	OXM	Mon, Apr 6, 2015	74.40	76.79	74.03	75.65
5756	NYSE	OXM	Thu, Apr 2, 2015	74.45	75.66	74.06	74.34
5755	NYSE	OXM	Wed, Apr 1, 2015	75.05	75.17	73.34	74.23
5754	NYSE	OXM	Tue, Mar 31, 2015	72.27	76.30	71.76	75.45
5753	NYSE	OXM	Mon, Mar 30, 2015	71.50	73.14	71.50	72.16
5752	NYSE	OXM	Fri, Mar 27, 2015	68.89	73.95	67.97	70.80
5751	NYSE	OXM	Thu, Mar 26, 2015	57.68	60.66	57.17	59.51
5750	NYSE	OXM	Wed, Mar 25, 2015	59.37	59.37	57.50	57.58
5749	NYSE	OXM	Tue, Mar 24, 2015	59.11	59.70	58.55	59.01
5748	NYSE	OXM	Mon, Mar 23, 2015	58.33	59.49	58.18	59.31
5747	NYSE	OXM	Fri, Mar 20, 2015	58.75	59.35	58.04	58.38
5746	NYSE	OXM	Thu, Mar 19, 2015	57.56	58.70	56.90	58.46
5745	NYSE	OXM	Wed, Mar 18, 2015	56.17	58.29	55.23	57.70
5744	NYSE	OXM	Tue, Mar 17, 2015	55.83	56.64	55.52	56.52
5743	NYSE	OXM	Mon, Mar 16, 2015	56.24	56.44	55.64	56.14
5742	NYSE	OXM	Fri, Mar 13, 2015	56.01	56.62	54.53	56.15
5741	NYSE	OXM	Thu, Mar 12, 2015	53.64	57.09	53.64	56.41
5740	NYSE	OXM	Wed, Mar 11, 2015	52.47	53.44	51.80	53.38
5739	NYSE	OXM	Tue, Mar 10, 2015	51.58	52.56	51.13	52.44
5738	NYSE	OXM	Mon, Mar 9, 2015	53.03	53.33	51.73	51.99
5737	NYSE	OXM	Fri, Mar 6, 2015	54.07	54.27	52.69	52.71
5736	NYSE	OXM	Thu, Mar 5, 2015	55.38	55.38	53.67	54.53
5735	NYSE	OXM	Wed, Mar 4, 2015	54.53	54.87	54.00	54.31
5734	NYSE	OXM	Tue, Mar 3, 2015	55.26	55.26	54.24	54.78
5733	NYSE	OXM	Mon, Mar 2, 2015	54.85	56.40	54.72	55.54
5732	NYSE	OXM	Fri, Feb 27, 2015	54.53	55.66	54.40	55.03
5731	NYSE	OXM	Thu, Feb 26, 2015	54.50	54.67	54.19	54.46
5730	NYSE	OXM	Wed, Feb 25, 2015	54.24	55.04	54.14	54.57
5729	NYSE	OXM	Tue, Feb 24, 2015	54.27	54.98	54.07	54.32
5728	NYSE	OXM	Mon, Feb 23, 2015	54.00	54.47	53.79	54.17
5727	NYSE	OXM	Fri, Feb 20, 2015	52.66	54.38	52.22	54.31
5726	NYSE	OXM	Thu, Feb 19, 2015	52.48	53.00	52.00	52.52
5725	NYSE	OXM	Wed, Feb 18, 2015	52.75	53.19	52.24	52.37
5724	NYSE	OXM	Tue, Feb 17, 2015	53.56	53.80	53.04	53.04
5723	NYSE	OXM	Fri, Feb 13, 2015	54.60	54.93	53.69	53.69
5722	NYSE	OXM	Thu, Feb 12, 2015	55.18	55.44	54.54	54.62
5721	NYSE	OXM	Wed, Feb 11, 2015	55.03	55.14	54.72	54.84
5720	NYSE	OXM	Tue, Feb 10, 2015	55.86	56.33	54.87	54.98
5719	NYSE	OXM	Mon, Feb 9, 2015	55.99	56.24	55.17	55.34
5718	NYSE	OXM	Fri, Feb 6, 2015	57.09	57.26	56.13	56.25
5717	NYSE	OXM	Thu, Feb 5, 2015	56.67	57.33	56.30	57.14
5716	NYSE	OXM	Wed, Feb 4, 2015	57.34	57.73	56.22	56.33
5715	NYSE	OXM	Tue, Feb 3, 2015	57.23	57.87	57.08	57.72
5714	NYSE	OXM	Mon, Feb 2, 2015	56.22	56.80	55.36	56.70
5713	NYSE	OXM	Fri, Jan 30, 2015	58.09	58.45	55.83	55.94
5712	NYSE	OXM	Thu, Jan 29, 2015	58.53	59.00	57.71	58.71
5711	NYSE	OXM	Wed, Jan 28, 2015	58.86	59.24	58.00	58.29
5710	NYSE	OXM	Tue, Jan 27, 2015	56.94	58.76	56.71	58.42
5709	NYSE	OXM	Mon, Jan 26, 2015	56.58	57.47	55.75	57.38
5708	NYSE	OXM	Fri, Jan 23, 2015	58.20	58.92	56.52	56.72
5707	NYSE	OXM	Thu, Jan 22, 2015	56.41	58.08	55.87	58.03
5706	NYSE	OXM	Wed, Jan 21, 2015	55.16	56.33	55.14	56.11
5705	NYSE	OXM	Tue, Jan 20, 2015	55.89	55.90	54.82	55.19
5704	NYSE	OXM	Fri, Jan 16, 2015	54.05	55.92	54.05	55.74
5703	NYSE	OXM	Thu, Jan 15, 2015	55.47	55.59	53.47	54.22
5702	NYSE	OXM	Wed, Jan 14, 2015	55.03	55.71	54.39	55.36
5701	NYSE	OXM	Tue, Jan 13, 2015	57.07	57.85	54.78	55.59
5700	NYSE	OXM	Mon, Jan 12, 2015	53.94	56.88	53.57	56.71
5699	NYSE	OXM	Fri, Jan 9, 2015	54.75	54.75	53.55	54.24
5698	NYSE	OXM	Thu, Jan 8, 2015	51.93	54.95	51.77	54.69
5697	NYSE	OXM	Wed, Jan 7, 2015	50.73	51.95	50.30	51.28
5696	NYSE	OXM	Tue, Jan 6, 2015	52.39	52.39	50.13	50.26
5695	NYSE	OXM	Mon, Jan 5, 2015	53.85	53.85	52.18	52.46
5694	NYSE	OXM	Fri, Jan 2, 2015	55.31	55.90	53.06	54.05
5693	NYSE	OXM	Wed, Dec 31, 2014	55.61	56.42	55.03	55.21
5692	NYSE	OXM	Tue, Dec 30, 2014	55.83	56.31	55.30	55.43
5691	NYSE	OXM	Mon, Dec 29, 2014	54.65	56.01	54.46	55.78
5690	NYSE	OXM	Fri, Dec 26, 2014	54.59	54.99	54.24	54.74
5689	NYSE	OXM	Wed, Dec 24, 2014	55.11	55.49	54.33	54.37
5688	NYSE	OXM	Tue, Dec 23, 2014	55.29	56.02	54.96	55.29
5687	NYSE	OXM	Mon, Dec 22, 2014	53.64	54.80	53.64	54.75
5686	NYSE	OXM	Fri, Dec 19, 2014	54.00	54.00	52.67	53.38
5685	NYSE	OXM	Thu, Dec 18, 2014	54.52	55.05	53.99	54.03
5684	NYSE	OXM	Wed, Dec 17, 2014	53.56	54.96	53.00	54.23
5683	NYSE	OXM	Tue, Dec 16, 2014	53.98	54.80	52.92	53.47
5682	NYSE	OXM	Mon, Dec 15, 2014	56.58	56.58	53.74	53.94
5681	NYSE	OXM	Fri, Dec 12, 2014	56.47	56.48	55.01	56.01
5680	NYSE	OXM	Thu, Dec 11, 2014	59.05	59.05	56.12	56.77
5679	NYSE	OXM	Wed, Dec 10, 2014	62.59	62.97	61.15	61.27
5678	NYSE	OXM	Tue, Dec 9, 2014	61.79	63.00	61.79	62.58
5677	NYSE	OXM	Mon, Dec 8, 2014	64.01	64.61	62.35	62.61
5676	NYSE	OXM	Fri, Dec 5, 2014	63.84	64.60	63.46	64.27
5675	NYSE	OXM	Thu, Dec 4, 2014	65.19	65.60	63.33	63.90
5674	NYSE	OXM	Wed, Dec 3, 2014	65.16	66.06	64.58	65.43
5673	NYSE	OXM	Tue, Dec 2, 2014	64.99	65.43	64.53	64.74
5672	NYSE	OXM	Mon, Dec 1, 2014	65.80	66.25	64.94	65.05
5671	NYSE	OXM	Fri, Nov 28, 2014	65.50	66.94	65.01	66.23
5670	NYSE	OXM	Wed, Nov 26, 2014	65.39	66.12	65.02	65.55
5669	NYSE	OXM	Tue, Nov 25, 2014	66.20	66.20	65.22	65.67
5668	NYSE	OXM	Mon, Nov 24, 2014	65.27	66.01	65.18	65.74
5667	NYSE	OXM	Fri, Nov 21, 2014	66.35	67.08	65.18	65.30
5666	NYSE	OXM	Thu, Nov 20, 2014	65.45	66.43	65.30	65.73
5665	NYSE	OXM	Wed, Nov 19, 2014	65.40	66.32	65.27	65.88
5664	NYSE	OXM	Tue, Nov 18, 2014	65.48	66.10	65.35	65.41
5663	NYSE	OXM	Mon, Nov 17, 2014	65.20	65.81	65.01	65.36
5662	NYSE	OXM	Fri, Nov 14, 2014	65.75	65.97	65.31	65.50
5661	NYSE	OXM	Thu, Nov 13, 2014	66.88	67.13	66.37	67.13
5660	NYSE	OXM	Wed, Nov 12, 2014	65.27	66.85	65.27	66.71
5659	NYSE	OXM	Tue, Nov 11, 2014	65.81	66.22	65.25	65.43
5658	NYSE	OXM	Mon, Nov 10, 2014	64.73	65.75	64.73	65.66
5657	NYSE	OXM	Fri, Nov 7, 2014	63.96	64.97	63.77	64.85
5656	NYSE	OXM	Thu, Nov 6, 2014	62.42	64.27	62.42	64.17
5655	NYSE	OXM	Wed, Nov 5, 2014	62.43	62.77	61.92	62.59
5654	NYSE	OXM	Tue, Nov 4, 2014	61.99	62.11	61.21	61.81
5653	NYSE	OXM	Mon, Nov 3, 2014	61.21	62.30	61.01	62.11
5652	NYSE	OXM	Fri, Oct 31, 2014	62.44	62.44	60.88	61.25
5651	NYSE	OXM	Thu, Oct 30, 2014	60.81	61.54	60.80	61.14
5650	NYSE	OXM	Wed, Oct 29, 2014	60.28	61.90	60.28	61.10
5649	NYSE	OXM	Tue, Oct 28, 2014	60.93	61.50	60.65	61.21
5648	NYSE	OXM	Mon, Oct 27, 2014	60.85	60.85	59.61	60.73
5647	NYSE	OXM	Fri, Oct 24, 2014	61.30	61.72	60.64	60.92
5646	NYSE	OXM	Thu, Oct 23, 2014	61.09	61.95	60.81	61.13
5645	NYSE	OXM	Wed, Oct 22, 2014	60.00	61.71	59.90	60.78
5644	NYSE	OXM	Tue, Oct 21, 2014	59.25	60.17	58.96	60.00
5643	NYSE	OXM	Mon, Oct 20, 2014	58.11	58.95	58.11	58.86
5642	NYSE	OXM	Fri, Oct 17, 2014	60.16	60.95	58.32	58.52
5641	NYSE	OXM	Thu, Oct 16, 2014	58.29	60.15	58.29	59.75
5640	NYSE	OXM	Wed, Oct 15, 2014	59.40	60.20	58.57	59.08
5639	NYSE	OXM	Tue, Oct 14, 2014	59.89	60.96	59.51	60.20
5638	NYSE	OXM	Mon, Oct 13, 2014	59.63	60.62	58.98	59.44
5637	NYSE	OXM	Fri, Oct 10, 2014	59.59	60.53	59.59	59.78
5636	NYSE	OXM	Thu, Oct 9, 2014	61.21	61.70	59.89	59.94
5635	NYSE	OXM	Wed, Oct 8, 2014	59.92	61.48	59.68	61.42
5634	NYSE	OXM	Tue, Oct 7, 2014	61.24	61.33	59.71	60.08
5633	NYSE	OXM	Mon, Oct 6, 2014	62.43	62.43	61.40	61.73
5632	NYSE	OXM	Fri, Oct 3, 2014	61.85	63.04	61.55	62.33
5631	NYSE	OXM	Thu, Oct 2, 2014	59.75	61.38	59.75	61.16
5630	NYSE	OXM	Wed, Oct 1, 2014	60.76	60.76	59.31	59.86
5629	NYSE	OXM	Tue, Sep 30, 2014	62.86	63.06	60.98	60.99
5628	NYSE	OXM	Mon, Sep 29, 2014	61.85	63.07	61.85	62.99
5627	NYSE	OXM	Fri, Sep 26, 2014	62.42	62.96	61.96	62.73
5626	NYSE	OXM	Thu, Sep 25, 2014	63.93	63.93	62.14	62.38
5625	NYSE	OXM	Wed, Sep 24, 2014	64.21	64.33	63.71	64.17
5624	NYSE	OXM	Tue, Sep 23, 2014	63.81	64.44	63.81	64.16
5623	NYSE	OXM	Mon, Sep 22, 2014	64.40	64.40	63.01	63.99
5622	NYSE	OXM	Fri, Sep 19, 2014	66.18	66.18	64.06	64.54
5621	NYSE	OXM	Thu, Sep 18, 2014	65.55	66.06	65.35	66.01
5620	NYSE	OXM	Wed, Sep 17, 2014	65.34	65.63	64.70	65.27
5619	NYSE	OXM	Tue, Sep 16, 2014	65.30	65.61	64.79	65.14
5618	NYSE	OXM	Mon, Sep 15, 2014	65.25	65.57	64.31	65.44
5617	NYSE	OXM	Fri, Sep 12, 2014	65.23	65.51	64.56	65.26
5616	NYSE	OXM	Thu, Sep 11, 2014	63.96	65.42	63.70	65.12
5615	NYSE	OXM	Wed, Sep 10, 2014	62.15	64.59	60.63	64.21
5614	NYSE	OXM	Tue, Sep 9, 2014	62.34	63.01	61.28	61.87
5613	NYSE	OXM	Mon, Sep 8, 2014	61.47	62.56	61.36	62.25
5612	NYSE	OXM	Fri, Sep 5, 2014	61.80	62.21	60.68	61.43
5611	NYSE	OXM	Thu, Sep 4, 2014	62.53	63.13	61.95	62.09
5610	NYSE	OXM	Wed, Sep 3, 2014	62.38	62.70	61.91	62.21
5609	NYSE	OXM	Tue, Sep 2, 2014	61.64	62.06	60.94	61.93
5608	NYSE	OXM	Fri, Aug 29, 2014	61.03	61.48	60.46	61.33
5607	NYSE	OXM	Thu, Aug 28, 2014	61.53	61.85	60.75	61.05
5606	NYSE	OXM	Wed, Aug 27, 2014	62.01	62.47	61.14	62.07
5605	NYSE	OXM	Tue, Aug 26, 2014	62.06	62.10	61.44	61.55
5604	NYSE	OXM	Mon, Aug 25, 2014	62.08	62.15	61.33	61.98
5603	NYSE	OXM	Fri, Aug 22, 2014	61.51	62.06	60.93	61.77
5602	NYSE	OXM	Thu, Aug 21, 2014	61.40	61.67	60.36	61.43
5601	NYSE	OXM	Wed, Aug 20, 2014	62.54	62.81	61.12	61.46
5600	NYSE	OXM	Tue, Aug 19, 2014	62.44	62.99	62.44	62.78
5599	NYSE	OXM	Mon, Aug 18, 2014	61.73	62.31	61.54	62.28
5598	NYSE	OXM	Fri, Aug 15, 2014	62.38	62.50	60.36	61.07
5597	NYSE	OXM	Thu, Aug 14, 2014	61.83	62.26	61.08	61.71
5596	NYSE	OXM	Wed, Aug 13, 2014	62.06	62.42	61.39	61.73
5595	NYSE	OXM	Tue, Aug 12, 2014	62.87	63.29	61.40	62.02
5594	NYSE	OXM	Mon, Aug 11, 2014	63.00	64.01	62.88	63.03
5593	NYSE	OXM	Fri, Aug 8, 2014	61.83	63.43	61.83	62.75
5592	NYSE	OXM	Thu, Aug 7, 2014	62.41	62.44	61.30	61.77
5591	NYSE	OXM	Wed, Aug 6, 2014	60.57	62.10	60.57	61.93
5590	NYSE	OXM	Tue, Aug 5, 2014	60.04	61.23	59.70	60.86
5589	NYSE	OXM	Mon, Aug 4, 2014	59.45	60.29	58.21	60.15
5588	NYSE	OXM	Fri, Aug 1, 2014	59.71	59.97	58.53	59.39
5587	NYSE	OXM	Thu, Jul 31, 2014	60.36	60.53	59.04	59.57
5586	NYSE	OXM	Wed, Jul 30, 2014	61.67	61.71	60.88	60.98
5585	NYSE	OXM	Tue, Jul 29, 2014	61.40	61.98	61.07	61.18
5584	NYSE	OXM	Mon, Jul 28, 2014	61.78	61.78	60.39	61.25
5583	NYSE	OXM	Fri, Jul 25, 2014	62.68	63.04	61.44	61.78
5582	NYSE	OXM	Thu, Jul 24, 2014	63.12	63.96	62.88	63.16
5581	NYSE	OXM	Wed, Jul 23, 2014	62.98	63.30	62.59	62.79
5580	NYSE	OXM	Tue, Jul 22, 2014	62.36	63.03	62.35	62.63
5579	NYSE	OXM	Mon, Jul 21, 2014	62.11	62.50	61.04	61.98
5578	NYSE	OXM	Fri, Jul 18, 2014	62.02	62.68	61.79	62.40
5577	NYSE	OXM	Thu, Jul 17, 2014	62.82	63.17	62.15	62.18
5576	NYSE	OXM	Wed, Jul 16, 2014	64.08	64.08	63.05	63.28
5575	NYSE	OXM	Tue, Jul 15, 2014	65.45	65.45	63.87	63.91
5574	NYSE	OXM	Mon, Jul 14, 2014	66.04	66.28	65.35	65.62
5573	NYSE	OXM	Fri, Jul 11, 2014	66.03	66.03	65.09	65.40
5572	NYSE	OXM	Thu, Jul 10, 2014	65.93	66.91	65.00	65.88
5571	NYSE	OXM	Wed, Jul 9, 2014	66.98	67.70	66.63	67.05
5570	NYSE	OXM	Tue, Jul 8, 2014	67.30	67.37	65.82	66.71
5569	NYSE	OXM	Mon, Jul 7, 2014	67.91	68.56	67.15	67.28
5568	NYSE	OXM	Thu, Jul 3, 2014	68.10	68.86	67.43	68.40
5567	NYSE	OXM	Wed, Jul 2, 2014	68.08	68.54	67.77	67.95
5566	NYSE	OXM	Tue, Jul 1, 2014	66.95	68.76	66.95	67.95
5565	NYSE	OXM	Mon, Jun 30, 2014	67.90	69.21	66.60	66.67
5564	NYSE	OXM	Fri, Jun 27, 2014	67.93	68.75	67.86	67.98
5563	NYSE	OXM	Thu, Jun 26, 2014	67.02	68.62	66.65	68.43
5562	NYSE	OXM	Wed, Jun 25, 2014	67.33	67.82	66.51	67.32
5561	NYSE	OXM	Tue, Jun 24, 2014	67.63	69.22	67.29	67.53
5560	NYSE	OXM	Mon, Jun 23, 2014	68.00	68.54	67.39	67.72
5559	NYSE	OXM	Fri, Jun 20, 2014	68.72	69.18	68.21	68.23
5558	NYSE	OXM	Thu, Jun 19, 2014	69.21	69.42	68.21	68.34
5557	NYSE	OXM	Wed, Jun 18, 2014	70.05	70.16	68.79	69.02
5556	NYSE	OXM	Tue, Jun 17, 2014	70.00	70.35	69.32	69.76
5555	NYSE	OXM	Mon, Jun 16, 2014	69.67	70.10	69.11	70.02
5554	NYSE	OXM	Fri, Jun 13, 2014	69.65	70.04	69.00	69.53
5553	NYSE	OXM	Thu, Jun 12, 2014	69.39	70.27	68.60	69.21
5552	NYSE	OXM	Wed, Jun 11, 2014	70.80	71.44	68.15	69.66
5551	NYSE	OXM	Tue, Jun 10, 2014	68.75	72.63	68.24	72.47
5550	NYSE	OXM	Mon, Jun 9, 2014	66.44	68.84	66.44	68.75
5549	NYSE	OXM	Fri, Jun 6, 2014	65.85	65.90	64.77	64.96
5548	NYSE	OXM	Thu, Jun 5, 2014	66.08	66.64	65.00	65.49
5547	NYSE	OXM	Wed, Jun 4, 2014	64.20	66.76	63.33	66.27
5546	NYSE	OXM	Tue, Jun 3, 2014	64.56	64.81	63.53	64.50
5545	NYSE	OXM	Mon, Jun 2, 2014	64.15	65.26	62.98	64.60
5544	NYSE	OXM	Fri, May 30, 2014	64.87	65.30	63.64	63.93
5543	NYSE	OXM	Thu, May 29, 2014	65.61	65.63	64.38	64.66
5542	NYSE	OXM	Wed, May 28, 2014	65.69	66.07	65.06	65.29
5541	NYSE	OXM	Tue, May 27, 2014	64.52	66.33	64.52	65.99
5540	NYSE	OXM	Fri, May 23, 2014	64.13	64.98	63.90	64.28
5539	NYSE	OXM	Thu, May 22, 2014	63.11	64.21	63.11	63.85
5538	NYSE	OXM	Wed, May 21, 2014	63.53	64.08	62.72	63.12
5537	NYSE	OXM	Tue, May 20, 2014	63.55	63.55	61.91	63.08
5536	NYSE	OXM	Mon, May 19, 2014	63.01	63.99	63.01	63.59
5535	NYSE	OXM	Fri, May 16, 2014	62.03	63.09	62.03	63.03
5534	NYSE	OXM	Thu, May 15, 2014	61.88	62.45	60.69	62.01
5533	NYSE	OXM	Wed, May 14, 2014	63.22	63.22	61.84	62.32
5532	NYSE	OXM	Tue, May 13, 2014	64.13	64.28	63.16	63.56
5531	NYSE	OXM	Mon, May 12, 2014	62.80	64.79	62.78	63.81
5530	NYSE	OXM	Fri, May 9, 2014	62.14	63.96	61.25	63.32
5529	NYSE	OXM	Thu, May 8, 2014	63.36	65.01	62.29	62.41
5528	NYSE	OXM	Wed, May 7, 2014	63.70	63.89	61.69	63.26
5527	NYSE	OXM	Tue, May 6, 2014	64.84	65.61	63.08	63.59
5526	NYSE	OXM	Mon, May 5, 2014	65.15	66.02	64.26	65.28
5525	NYSE	OXM	Fri, May 2, 2014	66.80	67.30	65.50	65.74
5524	NYSE	OXM	Thu, May 1, 2014	66.21	66.83	65.41	66.65
5523	NYSE	OXM	Wed, Apr 30, 2014	65.57	66.05	64.17	66.01
5522	NYSE	OXM	Tue, Apr 29, 2014	65.97	66.50	65.39	65.64
5521	NYSE	OXM	Mon, Apr 28, 2014	66.27	67.67	64.42	65.72
5520	NYSE	OXM	Fri, Apr 25, 2014	68.06	68.69	65.44	66.19
5519	NYSE	OXM	Thu, Apr 24, 2014	69.63	69.91	67.85	68.37
5518	NYSE	OXM	Wed, Apr 23, 2014	69.57	70.07	69.13	69.23
5517	NYSE	OXM	Tue, Apr 22, 2014	68.09	69.95	67.80	69.50
5516	NYSE	OXM	Mon, Apr 21, 2014	69.32	69.32	67.75	68.07
5515	NYSE	OXM	Thu, Apr 17, 2014	69.67	70.20	68.94	69.38
5514	NYSE	OXM	Wed, Apr 16, 2014	68.55	69.87	68.24	69.68
5513	NYSE	OXM	Tue, Apr 15, 2014	68.65	69.96	66.58	68.31
5512	NYSE	OXM	Mon, Apr 14, 2014	69.90	70.06	67.99	68.51
5511	NYSE	OXM	Fri, Apr 11, 2014	69.08	69.85	68.23	68.97
5510	NYSE	OXM	Thu, Apr 10, 2014	72.50	72.87	69.84	69.92
5509	NYSE	OXM	Wed, Apr 9, 2014	73.64	73.64	72.22	72.57
5508	NYSE	OXM	Tue, Apr 8, 2014	72.81	74.46	72.12	73.49
5507	NYSE	OXM	Mon, Apr 7, 2014	74.00	74.00	72.05	72.73
5506	NYSE	OXM	Fri, Apr 4, 2014	76.75	76.99	74.04	74.38
5505	NYSE	OXM	Thu, Apr 3, 2014	77.62	77.97	75.81	76.33
5504	NYSE	OXM	Wed, Apr 2, 2014	77.01	77.86	75.96	77.72
5503	NYSE	OXM	Tue, Apr 1, 2014	78.47	78.47	76.02	76.80
5502	NYSE	OXM	Mon, Mar 31, 2014	76.44	79.55	76.33	78.20
5501	NYSE	OXM	Fri, Mar 28, 2014	73.56	78.41	73.04	76.28
5500	NYSE	OXM	Thu, Mar 27, 2014	72.82	74.26	72.07	73.90
5499	NYSE	OXM	Wed, Mar 26, 2014	74.88	75.47	72.76	73.12
5498	NYSE	OXM	Tue, Mar 25, 2014	75.47	75.47	73.34	74.19
5497	NYSE	OXM	Mon, Mar 24, 2014	77.87	78.05	74.95	75.18
5496	NYSE	OXM	Fri, Mar 21, 2014	78.60	79.39	77.59	77.60
5495	NYSE	OXM	Thu, Mar 20, 2014	78.63	79.09	78.53	78.67
5494	NYSE	OXM	Wed, Mar 19, 2014	79.04	79.55	78.12	78.90
5493	NYSE	OXM	Tue, Mar 18, 2014	78.99	79.57	78.96	79.28
5492	NYSE	OXM	Mon, Mar 17, 2014	79.61	80.14	78.89	78.92
5491	NYSE	OXM	Fri, Mar 14, 2014	78.78	80.22	78.54	79.33
5490	NYSE	OXM	Thu, Mar 13, 2014	79.65	79.79	78.97	79.00
5489	NYSE	OXM	Wed, Mar 12, 2014	80.28	80.28	78.80	79.42
5488	NYSE	OXM	Tue, Mar 11, 2014	81.61	81.83	79.72	80.46
5487	NYSE	OXM	Mon, Mar 10, 2014	82.14	82.84	81.18	81.50
5486	NYSE	OXM	Fri, Mar 7, 2014	81.09	82.65	80.86	82.02
5485	NYSE	OXM	Thu, Mar 6, 2014	81.56	82.00	80.17	80.58
5484	NYSE	OXM	Wed, Mar 5, 2014	81.05	81.92	80.70	81.60
5483	NYSE	OXM	Tue, Mar 4, 2014	79.60	81.75	79.29	81.23
5482	NYSE	OXM	Mon, Mar 3, 2014	77.82	78.55	77.16	78.45
5481	NYSE	OXM	Fri, Feb 28, 2014	78.27	78.57	77.04	78.26
5480	NYSE	OXM	Thu, Feb 27, 2014	78.15	78.60	77.37	78.08
5479	NYSE	OXM	Wed, Feb 26, 2014	75.57	79.78	75.57	78.39
5478	NYSE	OXM	Tue, Feb 25, 2014	74.27	75.79	73.90	75.63
5477	NYSE	OXM	Mon, Feb 24, 2014	73.27	74.72	73.27	74.35
5476	NYSE	OXM	Fri, Feb 21, 2014	73.40	74.00	72.80	73.37
5475	NYSE	OXM	Thu, Feb 20, 2014	73.13	73.73	72.99	73.06
5474	NYSE	OXM	Wed, Feb 19, 2014	72.80	73.47	72.08	73.11
5473	NYSE	OXM	Tue, Feb 18, 2014	73.54	73.70	71.50	72.79
5472	NYSE	OXM	Fri, Feb 14, 2014	74.00	74.00	71.97	73.73
5471	NYSE	OXM	Thu, Feb 13, 2014	75.00	77.07	75.00	76.56
5470	NYSE	OXM	Wed, Feb 12, 2014	74.10	75.19	73.47	75.04
5469	NYSE	OXM	Tue, Feb 11, 2014	73.25	74.65	72.83	73.98
5468	NYSE	OXM	Mon, Feb 10, 2014	73.37	73.48	71.62	73.00
5467	NYSE	OXM	Fri, Feb 7, 2014	72.44	73.61	72.04	73.20
5466	NYSE	OXM	Thu, Feb 6, 2014	72.30	73.68	72.02	72.27
5465	NYSE	OXM	Wed, Feb 5, 2014	73.71	74.64	72.01	72.28
5464	NYSE	OXM	Tue, Feb 4, 2014	73.42	74.48	72.95	74.28
5463	NYSE	OXM	Mon, Feb 3, 2014	75.38	75.38	72.03	72.88
5462	NYSE	OXM	Fri, Jan 31, 2014	74.49	76.05	74.29	75.47
5461	NYSE	OXM	Thu, Jan 30, 2014	76.33	76.87	75.47	75.64
5460	NYSE	OXM	Wed, Jan 29, 2014	77.18	77.45	74.51	75.59
5459	NYSE	OXM	Tue, Jan 28, 2014	76.20	77.91	75.96	77.63
5458	NYSE	OXM	Mon, Jan 27, 2014	76.60	77.21	75.71	76.03
5457	NYSE	OXM	Fri, Jan 24, 2014	77.10	77.55	75.88	76.67
5456	NYSE	OXM	Thu, Jan 23, 2014	77.65	78.32	76.85	77.66
5455	NYSE	OXM	Wed, Jan 22, 2014	78.98	79.24	77.59	77.85
5454	NYSE	OXM	Tue, Jan 21, 2014	79.60	81.20	78.87	78.96
5453	NYSE	OXM	Fri, Jan 17, 2014	80.16	81.03	78.71	79.20
5452	NYSE	OXM	Thu, Jan 16, 2014	79.95	80.27	79.32	79.99
5451	NYSE	OXM	Wed, Jan 15, 2014	76.74	81.34	76.74	80.16
5450	NYSE	OXM	Tue, Jan 14, 2014	77.08	77.08	75.81	76.73
5449	NYSE	OXM	Mon, Jan 13, 2014	79.02	79.02	76.31	76.88
5448	NYSE	OXM	Fri, Jan 10, 2014	80.17	80.17	78.47	79.16
5447	NYSE	OXM	Thu, Jan 9, 2014	80.84	80.95	78.95	79.95
5446	NYSE	OXM	Wed, Jan 8, 2014	80.23	81.68	80.08	80.36
5445	NYSE	OXM	Tue, Jan 7, 2014	81.50	82.16	80.54	81.30
5444	NYSE	OXM	Mon, Jan 6, 2014	81.35	81.84	80.41	81.13
5443	NYSE	OXM	Fri, Jan 3, 2014	80.71	81.00	80.06	80.81
5442	NYSE	OXM	Thu, Jan 2, 2014	80.67	81.62	79.86	80.72
5441	NYSE	OXM	Tue, Dec 31, 2013	79.95	81.23	79.95	80.67
5440	NYSE	OXM	Mon, Dec 30, 2013	78.68	80.16	78.68	79.56
5439	NYSE	OXM	Fri, Dec 27, 2013	80.42	80.47	78.14	78.93
5438	NYSE	OXM	Thu, Dec 26, 2013	80.08	80.80	79.50	80.06
5437	NYSE	OXM	Tue, Dec 24, 2013	79.72	80.20	78.73	79.68
5436	NYSE	OXM	Mon, Dec 23, 2013	79.45	80.23	78.48	79.96
5435	NYSE	OXM	Fri, Dec 20, 2013	78.52	79.67	78.14	79.22
5434	NYSE	OXM	Thu, Dec 19, 2013	77.71	78.50	76.94	78.23
5433	NYSE	OXM	Wed, Dec 18, 2013	76.52	78.31	75.58	78.03
5432	NYSE	OXM	Tue, Dec 17, 2013	76.48	76.82	75.32	76.64
5431	NYSE	OXM	Mon, Dec 16, 2013	76.95	77.89	76.41	76.68
5430	NYSE	OXM	Fri, Dec 13, 2013	77.16	77.39	76.60	76.85
5429	NYSE	OXM	Thu, Dec 12, 2013	75.00	77.63	73.16	76.88
5428	NYSE	OXM	Wed, Dec 11, 2013	73.12	73.67	71.29	73.10
5427	NYSE	OXM	Tue, Dec 10, 2013	73.00	73.43	72.22	72.80
5426	NYSE	OXM	Mon, Dec 9, 2013	73.45	74.25	73.01	73.22
5425	NYSE	OXM	Fri, Dec 6, 2013	74.28	75.13	72.68	73.56
5424	NYSE	OXM	Thu, Dec 5, 2013	73.08	74.21	72.75	73.52
5423	NYSE	OXM	Wed, Dec 4, 2013	72.94	73.52	72.55	72.97
5422	NYSE	OXM	Tue, Dec 3, 2013	73.31	73.88	72.80	73.40
5421	NYSE	OXM	Mon, Dec 2, 2013	75.00	75.00	72.91	73.31
5420	NYSE	OXM	Fri, Nov 29, 2013	75.62	75.82	74.78	75.20
5419	NYSE	OXM	Wed, Nov 27, 2013	74.50	75.34	74.50	75.23
5418	NYSE	OXM	Tue, Nov 26, 2013	73.92	75.00	73.29	74.45
5417	NYSE	OXM	Mon, Nov 25, 2013	74.10	75.39	73.02	73.69
5416	NYSE	OXM	Fri, Nov 22, 2013	73.86	74.45	73.65	74.11
5415	NYSE	OXM	Thu, Nov 21, 2013	73.70	74.30	72.89	73.99
5414	NYSE	OXM	Wed, Nov 20, 2013	73.36	74.24	72.54	73.59
5413	NYSE	OXM	Tue, Nov 19, 2013	72.97	73.84	72.11	73.47
5412	NYSE	OXM	Mon, Nov 18, 2013	73.73	74.37	72.78	73.15
5411	NYSE	OXM	Fri, Nov 15, 2013	73.34	73.81	72.32	73.69
5410	NYSE	OXM	Thu, Nov 14, 2013	73.39	73.50	72.78	73.40
5409	NYSE	OXM	Wed, Nov 13, 2013	73.48	74.43	72.99	73.58
5408	NYSE	OXM	Tue, Nov 12, 2013	72.66	73.94	72.63	73.77
5407	NYSE	OXM	Mon, Nov 11, 2013	72.21	73.49	72.12	72.99
5406	NYSE	OXM	Fri, Nov 8, 2013	71.85	73.20	71.85	72.55
5405	NYSE	OXM	Thu, Nov 7, 2013	73.61	73.61	71.36	71.96
5404	NYSE	OXM	Wed, Nov 6, 2013	73.00	73.70	71.49	73.57
5403	NYSE	OXM	Tue, Nov 5, 2013	73.20	73.20	71.96	72.59
5402	NYSE	OXM	Mon, Nov 4, 2013	69.97	74.00	69.62	73.53
5401	NYSE	OXM	Fri, Nov 1, 2013	71.55	71.82	68.52	69.84
5400	NYSE	OXM	Thu, Oct 31, 2013	70.23	72.25	69.90	71.77
5399	NYSE	OXM	Wed, Oct 30, 2013	70.97	71.54	70.66	70.89
5398	NYSE	OXM	Tue, Oct 29, 2013	71.50	71.50	70.39	70.71
5397	NYSE	OXM	Mon, Oct 28, 2013	69.11	71.53	69.10	71.48
5396	NYSE	OXM	Fri, Oct 25, 2013	70.28	70.28	68.43	69.18
5395	NYSE	OXM	Thu, Oct 24, 2013	71.16	71.61	70.27	71.06
5394	NYSE	OXM	Wed, Oct 23, 2013	69.90	71.39	69.65	71.16
5393	NYSE	OXM	Tue, Oct 22, 2013	70.46	70.95	70.10	70.39
5392	NYSE	OXM	Mon, Oct 21, 2013	70.53	71.03	69.85	70.36
5391	NYSE	OXM	Fri, Oct 18, 2013	69.80	70.80	69.10	70.57
5390	NYSE	OXM	Thu, Oct 17, 2013	68.56	69.26	68.11	69.20
5389	NYSE	OXM	Wed, Oct 16, 2013	68.21	68.88	67.00	68.79
5388	NYSE	OXM	Tue, Oct 15, 2013	68.75	68.81	67.01	68.19
5387	NYSE	OXM	Mon, Oct 14, 2013	67.10	68.85	67.10	68.76
5386	NYSE	OXM	Fri, Oct 11, 2013	65.92	68.11	65.92	67.48
5385	NYSE	OXM	Thu, Oct 10, 2013	66.36	66.95	65.74	66.40
5384	NYSE	OXM	Wed, Oct 9, 2013	64.19	66.49	63.32	65.44
5383	NYSE	OXM	Tue, Oct 8, 2013	66.76	66.82	63.62	64.09
5382	NYSE	OXM	Mon, Oct 7, 2013	67.51	68.18	66.17	66.57
5381	NYSE	OXM	Fri, Oct 4, 2013	67.36	68.56	67.36	67.98
5380	NYSE	OXM	Thu, Oct 3, 2013	68.02	68.02	67.00	67.54
5379	NYSE	OXM	Wed, Oct 2, 2013	67.78	68.05	66.68	67.92
5378	NYSE	OXM	Tue, Oct 1, 2013	68.15	68.25	67.10	68.10
5377	NYSE	OXM	Mon, Sep 30, 2013	66.86	68.09	66.76	67.98
5376	NYSE	OXM	Fri, Sep 27, 2013	67.40	67.88	66.98	67.65
5375	NYSE	OXM	Thu, Sep 26, 2013	66.48	67.65	66.01	67.60
5374	NYSE	OXM	Wed, Sep 25, 2013	67.37	67.37	65.73	66.32
5373	NYSE	OXM	Tue, Sep 24, 2013	67.00	68.15	66.47	67.50
5372	NYSE	OXM	Mon, Sep 23, 2013	67.40	67.67	65.96	66.93
5371	NYSE	OXM	Fri, Sep 20, 2013	68.38	68.55	67.40	67.63
5370	NYSE	OXM	Thu, Sep 19, 2013	67.66	68.30	66.89	67.98
5369	NYSE	OXM	Wed, Sep 18, 2013	66.86	67.61	65.72	67.52
5368	NYSE	OXM	Tue, Sep 17, 2013	66.19	66.87	66.17	66.83
5367	NYSE	OXM	Mon, Sep 16, 2013	67.00	67.38	66.20	66.27
5366	NYSE	OXM	Fri, Sep 13, 2013	64.84	66.68	64.43	66.60
5365	NYSE	OXM	Thu, Sep 12, 2013	64.99	65.05	64.11	64.63
5364	NYSE	OXM	Wed, Sep 11, 2013	62.00	65.21	61.53	65.15
5363	NYSE	OXM	Tue, Sep 10, 2013	63.97	64.82	62.61	64.72
5362	NYSE	OXM	Mon, Sep 9, 2013	63.95	64.50	63.78	63.86
5361	NYSE	OXM	Fri, Sep 6, 2013	64.33	64.75	63.02	63.94
5360	NYSE	OXM	Thu, Sep 5, 2013	64.26	64.64	64.15	64.17
5359	NYSE	OXM	Wed, Sep 4, 2013	62.99	65.93	62.78	64.37
5358	NYSE	OXM	Tue, Sep 3, 2013	62.53	63.26	62.10	63.10
5357	NYSE	OXM	Fri, Aug 30, 2013	62.09	62.17	61.80	62.04
5356	NYSE	OXM	Thu, Aug 29, 2013	62.61	62.61	61.63	61.94
5355	NYSE	OXM	Wed, Aug 28, 2013	61.74	62.70	61.10	62.51
5354	NYSE	OXM	Tue, Aug 27, 2013	62.55	63.00	61.69	61.99
5353	NYSE	OXM	Mon, Aug 26, 2013	64.64	64.74	62.96	63.29
5352	NYSE	OXM	Fri, Aug 23, 2013	65.99	66.28	64.20	64.36
5351	NYSE	OXM	Thu, Aug 22, 2013	66.45	66.81	64.78	65.95
5350	NYSE	OXM	Wed, Aug 21, 2013	66.39	67.25	66.19	66.21
5349	NYSE	OXM	Tue, Aug 20, 2013	66.10	67.66	65.21	66.73
5348	NYSE	OXM	Mon, Aug 19, 2013	67.00	67.00	65.86	65.95
5347	NYSE	OXM	Fri, Aug 16, 2013	67.00	67.26	66.57	66.94
5346	NYSE	OXM	Thu, Aug 15, 2013	67.61	67.81	67.19	67.35
5345	NYSE	OXM	Wed, Aug 14, 2013	68.65	69.06	68.20	68.43
5344	NYSE	OXM	Tue, Aug 13, 2013	67.84	69.14	67.37	68.84
5343	NYSE	OXM	Mon, Aug 12, 2013	67.31	69.19	66.63	67.91
5342	NYSE	OXM	Fri, Aug 9, 2013	67.15	68.30	67.15	67.70
5341	NYSE	OXM	Thu, Aug 8, 2013	67.69	68.13	67.08	67.48
5340	NYSE	OXM	Wed, Aug 7, 2013	67.61	68.05	66.89	67.27
5339	NYSE	OXM	Tue, Aug 6, 2013	67.96	68.63	67.33	67.96
5338	NYSE	OXM	Mon, Aug 5, 2013	68.23	69.28	68.18	68.20
5337	NYSE	OXM	Fri, Aug 2, 2013	68.44	68.90	67.69	68.20
5336	NYSE	OXM	Thu, Aug 1, 2013	68.33	68.79	67.21	68.52
5335	NYSE	OXM	Wed, Jul 31, 2013	68.51	69.09	67.50	67.67
5334	NYSE	OXM	Tue, Jul 30, 2013	67.85	68.68	66.50	68.53
5333	NYSE	OXM	Mon, Jul 29, 2013	67.31	68.58	67.16	67.45
5332	NYSE	OXM	Fri, Jul 26, 2013	66.97	67.94	65.52	67.62
5331	NYSE	OXM	Thu, Jul 25, 2013	65.98	68.25	65.78	67.51
5330	NYSE	OXM	Wed, Jul 24, 2013	65.98	66.71	65.44	66.20
5329	NYSE	OXM	Tue, Jul 23, 2013	67.12	67.36	65.79	65.94
5328	NYSE	OXM	Mon, Jul 22, 2013	65.81	66.68	65.25	66.13
5327	NYSE	OXM	Fri, Jul 19, 2013	65.51	66.27	64.95	65.57
5326	NYSE	OXM	Thu, Jul 18, 2013	65.31	65.97	64.56	65.77
5325	NYSE	OXM	Wed, Jul 17, 2013	66.58	66.58	64.55	65.16
5324	NYSE	OXM	Tue, Jul 16, 2013	67.51	67.79	66.35	66.46
5323	NYSE	OXM	Mon, Jul 15, 2013	66.67	67.72	65.94	67.32
5322	NYSE	OXM	Fri, Jul 12, 2013	67.04	67.87	66.32	66.58
5321	NYSE	OXM	Thu, Jul 11, 2013	66.39	67.49	65.70	67.13
5320	NYSE	OXM	Wed, Jul 10, 2013	65.72	66.38	65.27	65.88
5319	NYSE	OXM	Tue, Jul 9, 2013	65.23	65.95	64.18	65.93
5318	NYSE	OXM	Mon, Jul 8, 2013	64.97	65.70	64.06	64.59
5317	NYSE	OXM	Fri, Jul 5, 2013	64.25	64.96	63.76	64.88
5316	NYSE	OXM	Wed, Jul 3, 2013	63.36	63.89	63.18	63.57
5315	NYSE	OXM	Tue, Jul 2, 2013	63.36	63.75	63.07	63.63
5314	NYSE	OXM	Mon, Jul 1, 2013	62.57	64.61	62.57	63.56
5313	NYSE	OXM	Fri, Jun 28, 2013	61.48	62.67	61.44	62.40
5312	NYSE	OXM	Thu, Jun 27, 2013	60.97	61.54	60.31	61.43
5311	NYSE	OXM	Wed, Jun 26, 2013	60.00	60.70	59.94	60.53
5310	NYSE	OXM	Tue, Jun 25, 2013	58.61	59.87	58.37	59.56
5309	NYSE	OXM	Mon, Jun 24, 2013	59.37	59.37	57.86	58.53
5308	NYSE	OXM	Fri, Jun 21, 2013	61.43	61.57	59.38	60.09
5307	NYSE	OXM	Thu, Jun 20, 2013	62.79	63.17	61.05	61.17
5306	NYSE	OXM	Wed, Jun 19, 2013	64.23	64.32	63.26	63.47
5305	NYSE	OXM	Tue, Jun 18, 2013	64.06	64.66	64.06	64.24
5304	NYSE	OXM	Mon, Jun 17, 2013	64.33	65.48	63.59	63.90
5303	NYSE	OXM	Fri, Jun 14, 2013	64.99	65.01	62.99	63.98
5302	NYSE	OXM	Thu, Jun 13, 2013	64.19	66.14	63.88	65.73
5301	NYSE	OXM	Wed, Jun 12, 2013	65.50	66.80	62.80	64.00
5300	NYSE	OXM	Tue, Jun 11, 2013	63.40	64.45	62.43	64.45
5299	NYSE	OXM	Mon, Jun 10, 2013	64.10	64.47	63.49	63.85
5298	NYSE	OXM	Fri, Jun 7, 2013	63.97	64.57	63.61	63.96
5297	NYSE	OXM	Thu, Jun 6, 2013	63.85	64.02	62.73	63.49
5296	NYSE	OXM	Wed, Jun 5, 2013	64.76	65.73	63.73	64.00
5295	NYSE	OXM	Tue, Jun 4, 2013	65.63	66.26	64.33	64.76
5294	NYSE	OXM	Mon, Jun 3, 2013	65.94	66.58	64.91	65.48
5293	NYSE	OXM	Fri, May 31, 2013	65.22	66.72	65.22	65.69
5292	NYSE	OXM	Thu, May 30, 2013	65.29	65.93	64.89	65.67
5291	NYSE	OXM	Wed, May 29, 2013	65.86	66.61	64.96	64.98
5290	NYSE	OXM	Tue, May 28, 2013	65.83	67.00	65.57	66.23
5289	NYSE	OXM	Fri, May 24, 2013	64.61	65.44	64.29	64.90
5288	NYSE	OXM	Thu, May 23, 2013	63.99	65.17	63.99	64.80
5287	NYSE	OXM	Wed, May 22, 2013	64.66	65.26	63.96	64.43
5286	NYSE	OXM	Tue, May 21, 2013	64.69	64.98	64.52	64.78
5285	NYSE	OXM	Mon, May 20, 2013	64.16	64.66	63.95	64.55
5284	NYSE	OXM	Fri, May 17, 2013	64.68	64.94	64.29	64.45
5283	NYSE	OXM	Thu, May 16, 2013	64.62	65.00	64.00	64.34
5282	NYSE	OXM	Wed, May 15, 2013	63.28	64.91	63.28	64.45
5281	NYSE	OXM	Tue, May 14, 2013	62.97	64.23	62.97	63.58
5280	NYSE	OXM	Mon, May 13, 2013	62.71	63.84	62.71	63.05
5279	NYSE	OXM	Fri, May 10, 2013	61.80	63.00	61.80	62.99
5278	NYSE	OXM	Thu, May 9, 2013	61.82	62.83	61.42	61.65
5277	NYSE	OXM	Wed, May 8, 2013	61.13	62.11	61.13	61.85
5276	NYSE	OXM	Tue, May 7, 2013	60.26	61.49	60.17	61.31
5275	NYSE	OXM	Mon, May 6, 2013	60.85	61.34	60.13	60.35
5274	NYSE	OXM	Fri, May 3, 2013	59.91	60.71	59.79	60.61
5273	NYSE	OXM	Thu, May 2, 2013	58.91	59.90	58.70	59.47
5272	NYSE	OXM	Wed, May 1, 2013	58.77	58.90	57.94	58.50
5271	NYSE	OXM	Tue, Apr 30, 2013	59.59	59.59	58.61	59.13
5270	NYSE	OXM	Mon, Apr 29, 2013	59.09	59.72	58.37	59.44
5269	NYSE	OXM	Fri, Apr 26, 2013	59.09	59.51	58.25	59.03
5268	NYSE	OXM	Thu, Apr 25, 2013	59.01	59.87	58.82	59.36
5267	NYSE	OXM	Wed, Apr 24, 2013	58.46	58.87	57.89	58.78
5266	NYSE	OXM	Tue, Apr 23, 2013	56.85	59.08	56.81	58.34
5265	NYSE	OXM	Mon, Apr 22, 2013	56.70	56.71	55.67	56.52
5264	NYSE	OXM	Fri, Apr 19, 2013	56.09	56.67	55.73	56.62
5263	NYSE	OXM	Thu, Apr 18, 2013	56.13	56.58	55.86	56.02
5262	NYSE	OXM	Wed, Apr 17, 2013	56.62	56.62	55.55	56.21
5261	NYSE	OXM	Tue, Apr 16, 2013	56.94	57.24	56.60	57.17
5260	NYSE	OXM	Mon, Apr 15, 2013	57.15	57.39	56.44	56.47
5259	NYSE	OXM	Fri, Apr 12, 2013	57.58	57.84	56.75	57.37
5258	NYSE	OXM	Thu, Apr 11, 2013	54.93	58.04	54.79	57.91
5257	NYSE	OXM	Wed, Apr 10, 2013	55.28	55.54	54.84	55.09
5256	NYSE	OXM	Tue, Apr 9, 2013	56.12	56.12	55.15	55.15
5255	NYSE	OXM	Mon, Apr 8, 2013	54.53	56.32	54.47	56.23
5254	NYSE	OXM	Fri, Apr 5, 2013	54.15	54.53	53.81	54.48
5253	NYSE	OXM	Thu, Apr 4, 2013	53.85	54.79	53.40	54.78
5252	NYSE	OXM	Wed, Apr 3, 2013	52.42	54.88	52.42	53.95
5251	NYSE	OXM	Tue, Apr 2, 2013	52.35	53.43	51.82	52.05
5250	NYSE	OXM	Mon, Apr 1, 2013	52.96	53.14	51.86	52.33
5249	NYSE	OXM	Thu, Mar 28, 2013	55.49	55.61	51.89	53.10
5248	NYSE	OXM	Wed, Mar 27, 2013	55.45	55.96	54.97	55.71
5247	NYSE	OXM	Tue, Mar 26, 2013	55.50	55.95	54.47	55.83
5246	NYSE	OXM	Mon, Mar 25, 2013	56.11	56.66	55.26	55.33
5245	NYSE	OXM	Fri, Mar 22, 2013	56.18	56.48	55.68	55.99
5244	NYSE	OXM	Thu, Mar 21, 2013	55.93	56.40	55.75	55.82
5243	NYSE	OXM	Wed, Mar 20, 2013	55.71	56.55	55.52	56.38
5242	NYSE	OXM	Tue, Mar 19, 2013	55.47	55.54	54.73	55.33
5241	NYSE	OXM	Mon, Mar 18, 2013	55.25	55.37	54.99	55.31
5240	NYSE	OXM	Fri, Mar 15, 2013	55.25	56.00	55.18	55.80
5239	NYSE	OXM	Thu, Mar 14, 2013	54.38	55.38	54.38	55.19
5238	NYSE	OXM	Wed, Mar 13, 2013	53.35	54.44	52.97	54.36
5237	NYSE	OXM	Tue, Mar 12, 2013	53.10	53.33	52.72	53.32
5236	NYSE	OXM	Mon, Mar 11, 2013	52.64	53.38	52.26	53.09
5235	NYSE	OXM	Fri, Mar 8, 2013	52.60	52.92	52.03	52.91
5234	NYSE	OXM	Thu, Mar 7, 2013	52.08	52.27	51.83	52.17
5233	NYSE	OXM	Wed, Mar 6, 2013	50.69	52.33	50.49	52.16
5232	NYSE	OXM	Tue, Mar 5, 2013	50.59	50.77	50.15	50.41
5231	NYSE	OXM	Mon, Mar 4, 2013	48.82	49.71	48.71	49.66
5230	NYSE	OXM	Fri, Mar 1, 2013	48.27	48.87	47.90	48.81
5229	NYSE	OXM	Thu, Feb 28, 2013	48.30	49.05	48.30	48.61
5228	NYSE	OXM	Wed, Feb 27, 2013	47.50	48.86	47.36	48.46
5227	NYSE	OXM	Tue, Feb 26, 2013	47.13	47.67	46.94	47.54
5226	NYSE	OXM	Mon, Feb 25, 2013	44.57	47.40	44.57	47.01
5225	NYSE	OXM	Fri, Feb 22, 2013	44.99	44.99	42.19	44.36
5224	NYSE	OXM	Thu, Feb 21, 2013	45.99	45.99	44.46	44.84
5223	NYSE	OXM	Wed, Feb 20, 2013	47.42	47.42	45.99	46.08
5222	NYSE	OXM	Tue, Feb 19, 2013	47.63	47.75	46.94	47.40
5221	NYSE	OXM	Fri, Feb 15, 2013	47.75	47.92	47.24	47.47
5220	NYSE	OXM	Thu, Feb 14, 2013	47.36	47.68	46.94	47.53
5219	NYSE	OXM	Wed, Feb 13, 2013	47.87	48.12	47.22	47.62
5218	NYSE	OXM	Tue, Feb 12, 2013	47.72	48.02	47.56	47.80
5217	NYSE	OXM	Mon, Feb 11, 2013	48.15	48.15	47.11	47.60
5216	NYSE	OXM	Fri, Feb 8, 2013	48.46	48.46	47.90	48.11
5215	NYSE	OXM	Thu, Feb 7, 2013	48.42	48.73	47.41	48.30
5214	NYSE	OXM	Wed, Feb 6, 2013	48.30	49.16	48.24	48.67
5213	NYSE	OXM	Tue, Feb 5, 2013	48.48	48.76	47.76	48.50
5212	NYSE	OXM	Mon, Feb 4, 2013	49.32	49.57	47.99	48.28
5211	NYSE	OXM	Fri, Feb 1, 2013	49.78	50.05	49.56	49.61
5210	NYSE	OXM	Thu, Jan 31, 2013	49.47	49.80	48.98	49.38
5209	NYSE	OXM	Wed, Jan 30, 2013	50.20	50.20	49.26	49.54
5208	NYSE	OXM	Tue, Jan 29, 2013	50.83	51.28	49.94	50.30
5207	NYSE	OXM	Mon, Jan 28, 2013	51.09	51.20	50.30	51.03
5206	NYSE	OXM	Fri, Jan 25, 2013	50.19	51.47	49.78	51.47
5205	NYSE	OXM	Thu, Jan 24, 2013	50.11	50.64	49.45	49.95
5204	NYSE	OXM	Wed, Jan 23, 2013	50.25	50.40	49.98	50.14
5203	NYSE	OXM	Tue, Jan 22, 2013	49.10	50.50	49.05	50.46
5202	NYSE	OXM	Fri, Jan 18, 2013	48.67	49.13	47.75	49.02
5201	NYSE	OXM	Thu, Jan 17, 2013	49.23	49.23	48.28	48.76
5200	NYSE	OXM	Wed, Jan 16, 2013	49.51	50.00	48.87	49.05
5199	NYSE	OXM	Tue, Jan 15, 2013	49.42	50.27	49.30	49.69
5198	NYSE	OXM	Mon, Jan 14, 2013	48.14	49.88	48.03	49.85
5197	NYSE	OXM	Fri, Jan 11, 2013	48.46	48.78	47.59	48.18
5196	NYSE	OXM	Thu, Jan 10, 2013	48.50	48.95	47.70	48.30
5195	NYSE	OXM	Wed, Jan 9, 2013	47.72	48.42	47.40	48.41
5194	NYSE	OXM	Tue, Jan 8, 2013	47.14	47.65	46.89	47.50
5193	NYSE	OXM	Mon, Jan 7, 2013	48.92	49.25	46.57	47.29
5192	NYSE	OXM	Fri, Jan 4, 2013	48.90	49.87	48.57	49.32
5191	NYSE	OXM	Thu, Jan 3, 2013	45.80	49.28	45.80	48.45
5190	NYSE	OXM	Wed, Jan 2, 2013	47.60	47.60	44.77	45.44
5189	NYSE	OXM	Mon, Dec 31, 2012	45.32	46.48	45.17	46.36
5188	NYSE	OXM	Fri, Dec 28, 2012	45.94	46.19	45.03	45.40
5187	NYSE	OXM	Thu, Dec 27, 2012	43.79	46.50	43.79	46.37
5186	NYSE	OXM	Wed, Dec 26, 2012	46.05	46.05	43.69	43.80
5185	NYSE	OXM	Mon, Dec 24, 2012	46.33	46.49	45.72	45.85
5184	NYSE	OXM	Fri, Dec 21, 2012	45.92	46.91	45.92	46.43
5183	NYSE	OXM	Thu, Dec 20, 2012	47.29	47.29	45.83	46.46
5182	NYSE	OXM	Wed, Dec 19, 2012	47.89	48.32	47.34	47.38
5181	NYSE	OXM	Tue, Dec 18, 2012	45.85	47.98	45.85	47.91
5180	NYSE	OXM	Mon, Dec 17, 2012	45.82	46.47	45.49	45.85
5179	NYSE	OXM	Fri, Dec 14, 2012	45.68	46.35	45.57	45.97
5178	NYSE	OXM	Thu, Dec 13, 2012	47.09	47.09	45.62	45.93
5177	NYSE	OXM	Wed, Dec 12, 2012	47.80	48.12	46.69	46.99
5176	NYSE	OXM	Tue, Dec 11, 2012	48.30	48.51	47.33	47.62
5175	NYSE	OXM	Mon, Dec 10, 2012	47.79	48.30	47.46	48.11
5174	NYSE	OXM	Fri, Dec 7, 2012	48.02	48.16	47.50	47.62
5173	NYSE	OXM	Thu, Dec 6, 2012	47.02	48.35	47.02	47.92
5172	NYSE	OXM	Wed, Dec 5, 2012	46.75	48.67	44.23	48.53
5171	NYSE	OXM	Tue, Dec 4, 2012	55.41	55.57	51.82	52.78
5170	NYSE	OXM	Mon, Dec 3, 2012	55.19	55.45	54.78	55.42
5169	NYSE	OXM	Fri, Nov 30, 2012	56.68	56.68	54.40	54.64
5168	NYSE	OXM	Thu, Nov 29, 2012	55.41	56.98	55.21	56.47
5167	NYSE	OXM	Wed, Nov 28, 2012	53.37	54.95	53.37	54.95
5166	NYSE	OXM	Tue, Nov 27, 2012	53.33	54.16	53.08	53.70
5165	NYSE	OXM	Mon, Nov 26, 2012	53.80	54.47	53.23	53.25
5164	NYSE	OXM	Fri, Nov 23, 2012	53.46	54.08	53.28	53.96
5163	NYSE	OXM	Wed, Nov 21, 2012	53.58	53.92	52.65	53.14
5162	NYSE	OXM	Tue, Nov 20, 2012	52.99	53.57	52.80	53.54
5161	NYSE	OXM	Mon, Nov 19, 2012	52.56	53.39	52.45	53.29
5160	NYSE	OXM	Fri, Nov 16, 2012	50.59	52.09	49.59	51.83
5159	NYSE	OXM	Thu, Nov 15, 2012	51.33	51.81	50.10	50.76
5158	NYSE	OXM	Wed, Nov 14, 2012	53.45	54.12	51.02	51.27
5157	NYSE	OXM	Tue, Nov 13, 2012	52.88	53.83	52.54	53.21
5156	NYSE	OXM	Mon, Nov 12, 2012	53.18	54.01	52.68	53.11
5155	NYSE	OXM	Fri, Nov 9, 2012	52.10	53.69	51.25	53.05
5154	NYSE	OXM	Thu, Nov 8, 2012	56.02	56.15	53.08	53.14
5153	NYSE	OXM	Wed, Nov 7, 2012	56.50	56.89	55.99	56.22
5152	NYSE	OXM	Tue, Nov 6, 2012	57.45	57.72	56.60	56.98
5151	NYSE	OXM	Mon, Nov 5, 2012	56.60	57.66	56.55	57.37
5150	NYSE	OXM	Fri, Nov 2, 2012	57.45	57.97	56.48	56.60
5149	NYSE	OXM	Thu, Nov 1, 2012	55.46	57.70	55.46	57.26
5148	NYSE	OXM	Wed, Oct 31, 2012	54.46	55.75	54.23	55.48
5147	NYSE	OXM	Fri, Oct 26, 2012	54.48	54.89	52.91	53.90
5146	NYSE	OXM	Thu, Oct 25, 2012	54.88	55.00	54.15	54.56
5145	NYSE	OXM	Wed, Oct 24, 2012	55.04	55.39	54.06	54.42
5144	NYSE	OXM	Tue, Oct 23, 2012	54.77	55.14	54.40	54.87
5143	NYSE	OXM	Mon, Oct 22, 2012	54.85	55.59	54.66	55.35
5142	NYSE	OXM	Fri, Oct 19, 2012	54.29	55.10	54.00	54.85
5141	NYSE	OXM	Thu, Oct 18, 2012	54.66	54.83	53.70	54.73
5140	NYSE	OXM	Wed, Oct 17, 2012	55.23	55.88	54.01	54.80
5139	NYSE	OXM	Tue, Oct 16, 2012	55.18	55.39	54.71	55.20
5138	NYSE	OXM	Mon, Oct 15, 2012	54.33	55.07	54.15	54.86
5137	NYSE	OXM	Fri, Oct 12, 2012	54.36	54.57	54.04	54.20
5136	NYSE	OXM	Thu, Oct 11, 2012	55.17	55.40	54.17	54.49
5135	NYSE	OXM	Wed, Oct 10, 2012	55.23	55.24	54.27	54.63
5134	NYSE	OXM	Tue, Oct 9, 2012	56.05	56.26	54.79	55.11
5133	NYSE	OXM	Mon, Oct 8, 2012	56.46	56.58	55.67	55.94
5132	NYSE	OXM	Fri, Oct 5, 2012	57.54	58.66	56.40	56.64
5131	NYSE	OXM	Thu, Oct 4, 2012	55.66	57.28	55.50	57.26
5130	NYSE	OXM	Wed, Oct 3, 2012	55.61	55.87	54.80	55.31
5129	NYSE	OXM	Tue, Oct 2, 2012	56.32	56.32	54.90	55.32
5128	NYSE	OXM	Mon, Oct 1, 2012	57.22	58.00	55.21	55.98
5127	NYSE	OXM	Fri, Sep 28, 2012	56.10	56.78	55.30	56.45
5126	NYSE	OXM	Thu, Sep 27, 2012	56.84	56.98	56.01	56.52
5125	NYSE	OXM	Wed, Sep 26, 2012	56.32	56.71	55.88	56.46
5124	NYSE	OXM	Tue, Sep 25, 2012	59.10	59.15	55.99	56.07
5123	NYSE	OXM	Mon, Sep 24, 2012	58.16	58.87	57.53	58.83
5122	NYSE	OXM	Fri, Sep 21, 2012	57.71	59.36	57.45	58.60
5121	NYSE	OXM	Thu, Sep 20, 2012	57.18	57.43	56.26	57.08
5120	NYSE	OXM	Wed, Sep 19, 2012	58.40	59.31	57.75	57.84
5119	NYSE	OXM	Tue, Sep 18, 2012	57.32	58.32	57.32	58.32
5118	NYSE	OXM	Mon, Sep 17, 2012	56.68	57.47	56.35	57.47
5117	NYSE	OXM	Fri, Sep 14, 2012	56.14	57.16	56.08	56.82
5116	NYSE	OXM	Thu, Sep 13, 2012	56.49	56.89	55.35	55.86
5115	NYSE	OXM	Wed, Sep 12, 2012	55.65	56.35	55.30	56.20
5114	NYSE	OXM	Tue, Sep 11, 2012	55.48	55.95	55.17	55.28
5113	NYSE	OXM	Mon, Sep 10, 2012	55.60	56.13	55.02	55.66
5112	NYSE	OXM	Fri, Sep 7, 2012	55.43	56.00	55.11	55.64
5111	NYSE	OXM	Thu, Sep 6, 2012	55.41	55.85	55.15	55.48
5110	NYSE	OXM	Wed, Sep 5, 2012	54.90	55.28	54.64	55.04
5109	NYSE	OXM	Tue, Sep 4, 2012	54.52	54.87	53.15	54.63
5108	NYSE	OXM	Fri, Aug 31, 2012	54.23	54.70	52.95	54.53
5107	NYSE	OXM	Thu, Aug 30, 2012	49.60	54.89	48.26	53.85
5106	NYSE	OXM	Wed, Aug 29, 2012	51.58	52.78	51.16	52.67
5105	NYSE	OXM	Tue, Aug 28, 2012	50.20	51.39	49.99	51.33
5104	NYSE	OXM	Mon, Aug 27, 2012	50.20	50.56	49.86	50.11
5103	NYSE	OXM	Fri, Aug 24, 2012	49.36	50.19	49.00	49.92
5102	NYSE	OXM	Thu, Aug 23, 2012	49.27	49.87	48.98	49.44
5101	NYSE	OXM	Wed, Aug 22, 2012	48.81	49.52	48.34	49.41
5100	NYSE	OXM	Tue, Aug 21, 2012	48.37	49.30	48.34	48.76
5099	NYSE	OXM	Mon, Aug 20, 2012	48.94	49.19	47.95	48.24
5098	NYSE	OXM	Fri, Aug 17, 2012	48.91	49.10	48.47	49.08
5097	NYSE	OXM	Thu, Aug 16, 2012	48.00	49.22	47.14	49.05
5096	NYSE	OXM	Wed, Aug 15, 2012	46.81	48.35	46.54	47.95
5095	NYSE	OXM	Tue, Aug 14, 2012	47.39	48.04	46.59	46.96
5094	NYSE	OXM	Mon, Aug 13, 2012	47.38	47.66	46.24	47.04
5093	NYSE	OXM	Fri, Aug 10, 2012	48.13	48.70	47.25	47.48
5092	NYSE	OXM	Thu, Aug 9, 2012	47.25	49.04	47.25	48.26
5091	NYSE	OXM	Wed, Aug 8, 2012	45.98	47.47	45.90	47.24
5090	NYSE	OXM	Tue, Aug 7, 2012	44.04	46.78	44.01	46.34
5089	NYSE	OXM	Mon, Aug 6, 2012	43.05	43.86	42.76	43.49
5088	NYSE	OXM	Fri, Aug 3, 2012	42.20	42.82	41.85	42.80
5087	NYSE	OXM	Thu, Aug 2, 2012	41.87	42.48	41.09	41.30
5086	NYSE	OXM	Wed, Aug 1, 2012	43.65	43.88	42.17	42.21
5085	NYSE	OXM	Tue, Jul 31, 2012	43.38	44.00	43.03	43.24
5084	NYSE	OXM	Mon, Jul 30, 2012	44.30	44.51	43.21	43.73
5083	NYSE	OXM	Fri, Jul 27, 2012	43.39	44.77	43.21	44.24
5082	NYSE	OXM	Thu, Jul 26, 2012	43.25	43.85	42.65	43.07
5081	NYSE	OXM	Wed, Jul 25, 2012	42.84	42.84	41.70	42.48
5080	NYSE	OXM	Tue, Jul 24, 2012	43.35	43.66	42.19	42.47
5079	NYSE	OXM	Mon, Jul 23, 2012	42.65	43.74	42.58	43.23
5078	NYSE	OXM	Fri, Jul 20, 2012	45.21	45.44	43.73	44.12
5077	NYSE	OXM	Thu, Jul 19, 2012	45.50	45.94	45.50	45.77
5076	NYSE	OXM	Wed, Jul 18, 2012	45.41	45.80	44.79	45.13
5075	NYSE	OXM	Tue, Jul 17, 2012	45.79	46.39	44.97	45.65
5074	NYSE	OXM	Mon, Jul 16, 2012	45.52	45.75	45.00	45.39
5073	NYSE	OXM	Fri, Jul 13, 2012	44.29	46.23	43.98	45.79
5072	NYSE	OXM	Thu, Jul 12, 2012	42.44	44.24	41.97	44.13
5071	NYSE	OXM	Wed, Jul 11, 2012	43.61	43.98	41.87	42.93
5070	NYSE	OXM	Tue, Jul 10, 2012	44.37	45.06	43.66	43.79
5069	NYSE	OXM	Mon, Jul 9, 2012	44.43	44.64	43.38	44.17
5068	NYSE	OXM	Fri, Jul 6, 2012	45.00	45.08	43.83	44.30
5067	NYSE	OXM	Thu, Jul 5, 2012	45.15	46.49	44.85	45.53
5066	NYSE	OXM	Tue, Jul 3, 2012	44.40	45.30	43.99	45.28
5065	NYSE	OXM	Mon, Jul 2, 2012	44.84	44.93	43.76	44.22
5064	NYSE	OXM	Fri, Jun 29, 2012	43.84	44.73	42.82	44.70
5063	NYSE	OXM	Thu, Jun 28, 2012	43.55	44.08	41.45	42.73
5062	NYSE	OXM	Wed, Jun 27, 2012	43.74	44.26	43.49	44.07
5061	NYSE	OXM	Tue, Jun 26, 2012	44.51	44.81	42.99	43.57
5060	NYSE	OXM	Mon, Jun 25, 2012	44.96	45.04	44.20	44.30
5059	NYSE	OXM	Fri, Jun 22, 2012	46.02	47.26	45.74	45.78
5058	NYSE	OXM	Thu, Jun 21, 2012	47.48	47.50	45.35	45.69
5057	NYSE	OXM	Wed, Jun 20, 2012	47.13	47.63	46.63	47.63
5056	NYSE	OXM	Tue, Jun 19, 2012	46.70	48.07	46.70	47.03
5055	NYSE	OXM	Mon, Jun 18, 2012	46.00	46.71	45.64	46.44
5054	NYSE	OXM	Fri, Jun 15, 2012	45.56	46.65	44.96	46.48
5053	NYSE	OXM	Thu, Jun 14, 2012	45.19	46.55	44.99	45.32
5052	NYSE	OXM	Wed, Jun 13, 2012	46.44	47.02	44.55	45.01
5051	NYSE	OXM	Tue, Jun 12, 2012	45.74	46.64	45.06	46.43
5050	NYSE	OXM	Mon, Jun 11, 2012	47.57	47.75	45.32	45.40
5049	NYSE	OXM	Fri, Jun 8, 2012	45.98	47.62	45.48	46.89
5048	NYSE	OXM	Thu, Jun 7, 2012	48.07	48.40	45.79	46.26
5047	NYSE	OXM	Wed, Jun 6, 2012	47.76	50.44	46.11	47.22
5046	NYSE	OXM	Tue, Jun 5, 2012	43.71	44.05	42.32	43.84
5045	NYSE	OXM	Mon, Jun 4, 2012	43.81	44.20	42.93	43.71
5044	NYSE	OXM	Fri, Jun 1, 2012	45.31	45.31	43.27	43.77
5043	NYSE	OXM	Thu, May 31, 2012	44.79	46.12	44.71	46.05
5042	NYSE	OXM	Wed, May 30, 2012	44.41	44.91	44.05	44.69
5041	NYSE	OXM	Tue, May 29, 2012	44.26	45.26	44.26	44.93
5040	NYSE	OXM	Fri, May 25, 2012	42.80	44.00	42.70	43.87
5039	NYSE	OXM	Thu, May 24, 2012	40.86	43.14	40.86	42.66
5038	NYSE	OXM	Wed, May 23, 2012	39.97	40.58	39.12	40.31
5037	NYSE	OXM	Tue, May 22, 2012	40.94	41.53	40.07	40.37
5036	NYSE	OXM	Mon, May 21, 2012	39.82	40.77	39.40	40.72
5035	NYSE	OXM	Fri, May 18, 2012	40.47	40.87	39.55	39.84
5034	NYSE	OXM	Thu, May 17, 2012	42.20	42.20	40.44	40.51
5033	NYSE	OXM	Wed, May 16, 2012	42.52	42.76	42.01	42.20
5032	NYSE	OXM	Tue, May 15, 2012	42.75	43.57	42.29	42.32
5031	NYSE	OXM	Mon, May 14, 2012	43.41	43.50	42.16	42.68
5030	NYSE	OXM	Fri, May 11, 2012	43.56	44.49	43.55	43.89
5029	NYSE	OXM	Thu, May 10, 2012	44.26	44.50	43.71	43.99
5028	NYSE	OXM	Wed, May 9, 2012	42.80	44.10	42.71	43.82
5027	NYSE	OXM	Tue, May 8, 2012	43.73	43.81	42.44	43.35
5026	NYSE	OXM	Mon, May 7, 2012	43.96	44.50	43.74	44.20
5025	NYSE	OXM	Fri, May 4, 2012	45.55	45.55	44.02	44.22
5024	NYSE	OXM	Thu, May 3, 2012	46.88	46.88	45.28	45.90
5023	NYSE	OXM	Wed, May 2, 2012	46.50	47.24	46.06	47.03
5022	NYSE	OXM	Tue, May 1, 2012	47.97	48.46	46.51	46.66
5021	NYSE	OXM	Mon, Apr 30, 2012	49.22	49.22	47.55	47.99
5020	NYSE	OXM	Fri, Apr 27, 2012	48.81	49.50	47.95	49.24
5019	NYSE	OXM	Thu, Apr 26, 2012	47.62	48.84	47.40	48.53
5018	NYSE	OXM	Wed, Apr 25, 2012	47.22	47.81	46.97	47.70
5017	NYSE	OXM	Tue, Apr 24, 2012	47.38	47.75	46.15	46.63
5016	NYSE	OXM	Mon, Apr 23, 2012	46.94	47.66	46.33	47.50
5015	NYSE	OXM	Fri, Apr 20, 2012	46.70	47.87	46.18	47.56
5014	NYSE	OXM	Thu, Apr 19, 2012	45.74	46.92	45.57	46.20
5013	NYSE	OXM	Wed, Apr 18, 2012	44.99	46.03	44.65	45.81
5012	NYSE	OXM	Tue, Apr 17, 2012	44.93	45.38	44.66	45.29
5011	NYSE	OXM	Mon, Apr 16, 2012	44.91	45.09	44.03	44.60
5010	NYSE	OXM	Fri, Apr 13, 2012	45.38	45.69	44.51	44.85
5009	NYSE	OXM	Thu, Apr 12, 2012	45.20	45.72	45.09	45.51
5008	NYSE	OXM	Wed, Apr 11, 2012	44.32	45.45	44.32	45.27
5007	NYSE	OXM	Tue, Apr 10, 2012	46.78	47.27	43.87	43.90
5006	NYSE	OXM	Mon, Apr 9, 2012	47.19	47.52	46.41	46.82
5005	NYSE	OXM	Thu, Apr 5, 2012	48.38	48.76	47.98	48.20
5004	NYSE	OXM	Wed, Apr 4, 2012	49.04	49.10	47.76	48.51
5003	NYSE	OXM	Tue, Apr 3, 2012	49.59	50.44	49.56	49.61
5002	NYSE	OXM	Mon, Apr 2, 2012	50.61	50.80	49.20	49.67
5001	NYSE	OXM	Fri, Mar 30, 2012	50.81	51.90	50.23	50.82
5000	NYSE	OXM	Thu, Mar 29, 2012	48.09	50.65	47.92	50.50
4999	NYSE	OXM	Wed, Mar 28, 2012	48.95	50.32	48.05	48.27
4998	NYSE	OXM	Tue, Mar 27, 2012	50.35	50.40	49.55	49.62
4997	NYSE	OXM	Mon, Mar 26, 2012	48.97	50.50	48.64	50.39
4996	NYSE	OXM	Fri, Mar 23, 2012	48.74	48.84	47.09	48.41
4995	NYSE	OXM	Thu, Mar 22, 2012	48.11	48.83	47.30	48.72
4994	NYSE	OXM	Wed, Mar 21, 2012	47.04	48.54	46.93	48.29
4993	NYSE	OXM	Tue, Mar 20, 2012	46.48	47.45	46.22	47.09
4992	NYSE	OXM	Mon, Mar 19, 2012	46.06	47.64	46.00	46.86
4991	NYSE	OXM	Fri, Mar 16, 2012	47.81	48.28	45.99	46.06
4990	NYSE	OXM	Thu, Mar 15, 2012	49.03	49.41	47.88	47.89
4989	NYSE	OXM	Wed, Mar 14, 2012	50.63	50.77	48.81	49.15
4988	NYSE	OXM	Tue, Mar 13, 2012	48.99	50.90	48.44	50.73
4987	NYSE	OXM	Mon, Mar 12, 2012	48.92	49.49	48.23	48.51
4986	NYSE	OXM	Fri, Mar 9, 2012	47.32	49.12	47.27	48.89
4985	NYSE	OXM	Thu, Mar 8, 2012	47.58	47.76	47.09	47.21
4984	NYSE	OXM	Wed, Mar 7, 2012	47.75	48.13	47.20	47.37
4983	NYSE	OXM	Tue, Mar 6, 2012	47.63	47.88	46.40	47.55
4982	NYSE	OXM	Mon, Mar 5, 2012	49.37	49.52	47.72	48.22
4981	NYSE	OXM	Fri, Mar 2, 2012	51.02	51.93	49.21	49.34
4980	NYSE	OXM	Thu, Mar 1, 2012	50.64	51.35	50.25	51.20
4979	NYSE	OXM	Wed, Feb 29, 2012	50.76	51.07	49.52	50.40
4978	NYSE	OXM	Tue, Feb 28, 2012	51.00	51.53	50.25	50.63
4977	NYSE	OXM	Mon, Feb 27, 2012	50.24	51.82	49.71	50.96
4976	NYSE	OXM	Fri, Feb 24, 2012	51.80	51.80	50.15	50.80
4975	NYSE	OXM	Thu, Feb 23, 2012	51.40	52.47	51.39	51.87
4974	NYSE	OXM	Wed, Feb 22, 2012	51.25	52.12	50.80	51.35
4973	NYSE	OXM	Tue, Feb 21, 2012	52.30	52.46	50.85	51.29
4972	NYSE	OXM	Fri, Feb 17, 2012	52.41	52.64	51.51	52.17
4971	NYSE	OXM	Thu, Feb 16, 2012	51.05	52.37	50.96	52.00
4970	NYSE	OXM	Wed, Feb 15, 2012	51.80	52.39	50.78	50.92
4969	NYSE	OXM	Tue, Feb 14, 2012	51.24	51.80	50.10	51.72
4968	NYSE	OXM	Mon, Feb 13, 2012	51.17	52.04	51.17	51.63
4967	NYSE	OXM	Fri, Feb 10, 2012	50.86	51.80	50.64	50.76
4966	NYSE	OXM	Thu, Feb 9, 2012	51.59	52.20	51.03	51.52
4965	NYSE	OXM	Wed, Feb 8, 2012	50.63	51.87	50.61	51.56
4964	NYSE	OXM	Tue, Feb 7, 2012	49.75	50.37	49.48	50.33
4963	NYSE	OXM	Mon, Feb 6, 2012	51.00	51.41	49.48	49.75
4962	NYSE	OXM	Fri, Feb 3, 2012	50.33	51.27	50.17	51.20
4961	NYSE	OXM	Thu, Feb 2, 2012	51.39	51.39	49.45	49.67
4960	NYSE	OXM	Wed, Feb 1, 2012	51.40	51.50	50.87	51.16
4959	NYSE	OXM	Tue, Jan 31, 2012	50.23	51.77	49.88	50.93
4958	NYSE	OXM	Mon, Jan 30, 2012	48.77	50.05	48.16	49.87
4957	NYSE	OXM	Fri, Jan 27, 2012	49.40	49.55	48.62	49.24
4956	NYSE	OXM	Thu, Jan 26, 2012	48.62	49.68	48.38	49.68
4955	NYSE	OXM	Wed, Jan 25, 2012	48.83	49.02	47.33	48.31
4954	NYSE	OXM	Tue, Jan 24, 2012	48.58	49.26	48.45	49.01
4953	NYSE	OXM	Mon, Jan 23, 2012	49.12	49.12	48.44	48.70
4952	NYSE	OXM	Fri, Jan 20, 2012	48.75	49.53	48.60	49.00
4951	NYSE	OXM	Thu, Jan 19, 2012	49.05	49.05	48.24	48.73
4950	NYSE	OXM	Wed, Jan 18, 2012	48.08	48.93	47.40	48.85
4949	NYSE	OXM	Tue, Jan 17, 2012	47.55	48.48	47.40	48.05
4948	NYSE	OXM	Fri, Jan 13, 2012	46.08	47.74	46.08	47.34
4947	NYSE	OXM	Thu, Jan 12, 2012	45.75	46.96	44.67	46.27
4946	NYSE	OXM	Wed, Jan 11, 2012	44.68	45.98	43.99	45.78
4945	NYSE	OXM	Tue, Jan 10, 2012	44.27	44.96	43.70	44.88
4944	NYSE	OXM	Mon, Jan 9, 2012	43.36	44.63	43.04	43.90
4943	NYSE	OXM	Fri, Jan 6, 2012	44.11	44.47	43.06	43.14
4942	NYSE	OXM	Thu, Jan 5, 2012	44.09	44.44	42.61	44.20
4941	NYSE	OXM	Wed, Jan 4, 2012	43.30	44.79	43.30	44.51
4940	NYSE	OXM	Tue, Jan 3, 2012	46.07	46.15	43.18	43.39
4939	NYSE	OXM	Fri, Dec 30, 2011	45.48	45.94	45.10	45.12
4938	NYSE	OXM	Thu, Dec 29, 2011	45.13	45.86	44.62	45.56
4937	NYSE	OXM	Wed, Dec 28, 2011	45.71	45.85	44.73	44.90
4936	NYSE	OXM	Tue, Dec 27, 2011	44.70	46.66	44.38	45.71
4935	NYSE	OXM	Fri, Dec 23, 2011	43.09	44.87	42.78	44.82
4934	NYSE	OXM	Thu, Dec 22, 2011	43.99	44.04	42.82	43.08
4933	NYSE	OXM	Wed, Dec 21, 2011	43.45	44.07	42.60	44.07
4932	NYSE	OXM	Tue, Dec 20, 2011	42.72	43.68	42.46	43.44
4931	NYSE	OXM	Mon, Dec 19, 2011	42.32	42.75	41.70	42.04
4930	NYSE	OXM	Fri, Dec 16, 2011	41.52	42.23	41.17	42.09
4929	NYSE	OXM	Thu, Dec 15, 2011	41.45	41.82	40.78	41.11
4928	NYSE	OXM	Wed, Dec 14, 2011	41.29	41.53	40.20	41.03
4927	NYSE	OXM	Tue, Dec 13, 2011	42.99	43.33	41.22	41.58
4926	NYSE	OXM	Mon, Dec 12, 2011	41.76	42.74	41.21	42.67
4925	NYSE	OXM	Fri, Dec 9, 2011	40.74	42.88	40.59	42.48
4924	NYSE	OXM	Thu, Dec 8, 2011	39.00	41.69	38.98	40.78
4923	NYSE	OXM	Wed, Dec 7, 2011	38.01	40.78	38.01	39.31
4922	NYSE	OXM	Tue, Dec 6, 2011	38.71	40.83	36.68	40.42
4921	NYSE	OXM	Mon, Dec 5, 2011	37.73	38.26	37.71	38.09
4920	NYSE	OXM	Fri, Dec 2, 2011	37.29	37.52	36.36	37.06
4919	NYSE	OXM	Thu, Dec 1, 2011	37.67	38.16	36.65	36.73
4918	NYSE	OXM	Wed, Nov 30, 2011	37.84	38.20	37.44	37.93
4917	NYSE	OXM	Tue, Nov 29, 2011	35.96	36.26	35.17	36.15
4916	NYSE	OXM	Mon, Nov 28, 2011	34.95	36.09	34.93	36.01
4915	NYSE	OXM	Fri, Nov 25, 2011	34.02	34.44	33.61	33.61
4914	NYSE	OXM	Wed, Nov 23, 2011	35.40	35.40	34.08	34.15
4913	NYSE	OXM	Tue, Nov 22, 2011	35.68	36.38	35.42	35.90
4912	NYSE	OXM	Mon, Nov 21, 2011	36.16	36.57	35.52	35.85
4911	NYSE	OXM	Fri, Nov 18, 2011	37.28	37.86	36.63	36.98
4910	NYSE	OXM	Thu, Nov 17, 2011	39.10	39.42	36.93	37.23
4909	NYSE	OXM	Wed, Nov 16, 2011	40.38	40.62	39.19	39.21
4908	NYSE	OXM	Tue, Nov 15, 2011	40.36	41.12	39.85	40.81
4907	NYSE	OXM	Mon, Nov 14, 2011	40.62	41.37	40.20	40.50
4906	NYSE	OXM	Fri, Nov 11, 2011	40.56	41.67	40.56	40.98
4905	NYSE	OXM	Thu, Nov 10, 2011	39.65	40.30	39.11	39.90
4904	NYSE	OXM	Wed, Nov 9, 2011	39.24	39.98	38.89	38.96
4903	NYSE	OXM	Tue, Nov 8, 2011	39.95	40.78	39.59	40.70
4902	NYSE	OXM	Mon, Nov 7, 2011	39.89	39.95	38.92	39.69
4901	NYSE	OXM	Fri, Nov 4, 2011	39.67	40.08	39.45	39.84
4900	NYSE	OXM	Thu, Nov 3, 2011	40.07	40.21	39.46	40.12
4899	NYSE	OXM	Wed, Nov 2, 2011	39.74	40.08	38.98	39.59
4898	NYSE	OXM	Tue, Nov 1, 2011	38.06	39.90	37.51	38.95
4897	NYSE	OXM	Mon, Oct 31, 2011	38.99	40.07	38.75	39.50
4896	NYSE	OXM	Fri, Oct 28, 2011	39.70	40.07	39.05	39.70
4895	NYSE	OXM	Thu, Oct 27, 2011	38.33	39.87	37.60	39.79
4894	NYSE	OXM	Wed, Oct 26, 2011	37.65	37.65	35.67	37.03
4893	NYSE	OXM	Tue, Oct 25, 2011	37.45	37.45	36.58	36.95
4892	NYSE	OXM	Mon, Oct 24, 2011	37.36	38.46	37.14	37.91
4891	NYSE	OXM	Fri, Oct 21, 2011	37.51	37.83	36.81	37.08
4890	NYSE	OXM	Thu, Oct 20, 2011	35.93	36.86	35.37	36.79
4889	NYSE	OXM	Wed, Oct 19, 2011	37.06	37.76	35.68	35.90
4888	NYSE	OXM	Tue, Oct 18, 2011	37.55	37.58	35.83	37.33
4887	NYSE	OXM	Mon, Oct 17, 2011	37.62	37.89	37.05	37.55
4886	NYSE	OXM	Fri, Oct 14, 2011	37.84	38.32	37.50	37.98
4885	NYSE	OXM	Thu, Oct 13, 2011	37.02	37.46	36.38	37.39
4884	NYSE	OXM	Wed, Oct 12, 2011	36.80	37.95	36.17	37.17
4883	NYSE	OXM	Tue, Oct 11, 2011	37.26	38.17	36.09	36.63
4882	NYSE	OXM	Mon, Oct 10, 2011	36.78	37.49	36.22	37.41
4881	NYSE	OXM	Fri, Oct 7, 2011	37.17	37.54	35.77	35.97
4880	NYSE	OXM	Thu, Oct 6, 2011	35.97	37.09	35.33	36.99
4879	NYSE	OXM	Wed, Oct 5, 2011	35.02	36.23	34.46	36.13
4878	NYSE	OXM	Tue, Oct 4, 2011	32.27	34.90	32.09	34.80
4877	NYSE	OXM	Mon, Oct 3, 2011	33.89	35.32	32.69	32.70
4876	NYSE	OXM	Fri, Sep 30, 2011	36.07	36.47	34.25	34.30
4875	NYSE	OXM	Thu, Sep 29, 2011	37.57	37.87	34.50	36.72
4874	NYSE	OXM	Wed, Sep 28, 2011	38.35	38.66	36.39	36.68
4873	NYSE	OXM	Tue, Sep 27, 2011	38.81	39.64	37.81	38.26
4872	NYSE	OXM	Mon, Sep 26, 2011	38.13	38.85	36.58	38.12
4871	NYSE	OXM	Fri, Sep 23, 2011	37.34	38.60	37.09	37.98
4870	NYSE	OXM	Thu, Sep 22, 2011	36.74	37.71	36.31	37.40
4869	NYSE	OXM	Wed, Sep 21, 2011	38.76	39.78	37.83	37.92
4868	NYSE	OXM	Tue, Sep 20, 2011	40.35	40.62	38.56	38.68
4867	NYSE	OXM	Mon, Sep 19, 2011	40.13	41.04	39.57	40.52
4866	NYSE	OXM	Fri, Sep 16, 2011	40.58	41.20	39.45	40.96
4865	NYSE	OXM	Thu, Sep 15, 2011	40.45	40.56	39.02	40.33
4864	NYSE	OXM	Wed, Sep 14, 2011	39.75	40.73	38.51	40.01
4863	NYSE	OXM	Tue, Sep 13, 2011	37.14	39.63	36.67	39.55
4862	NYSE	OXM	Mon, Sep 12, 2011	35.59	37.05	34.84	37.02
4861	NYSE	OXM	Fri, Sep 9, 2011	37.69	38.07	35.24	36.16
4860	NYSE	OXM	Thu, Sep 8, 2011	37.13	38.74	36.80	38.14
4859	NYSE	OXM	Wed, Sep 7, 2011	37.11	37.62	36.31	37.46
4858	NYSE	OXM	Tue, Sep 6, 2011	35.64	36.48	35.02	36.28
4857	NYSE	OXM	Fri, Sep 2, 2011	37.41	37.56	35.53	37.26
4856	NYSE	OXM	Thu, Sep 1, 2011	35.32	39.80	35.04	38.39
4855	NYSE	OXM	Wed, Aug 31, 2011	35.50	36.18	34.32	35.82
4854	NYSE	OXM	Tue, Aug 30, 2011	34.19	35.63	34.04	35.15
4853	NYSE	OXM	Mon, Aug 29, 2011	33.54	34.76	33.17	34.37
4852	NYSE	OXM	Fri, Aug 26, 2011	32.87	33.18	32.43	33.02
4851	NYSE	OXM	Thu, Aug 25, 2011	34.37	34.41	32.54	33.00
4850	NYSE	OXM	Wed, Aug 24, 2011	34.36	35.00	33.78	34.00
4849	NYSE	OXM	Tue, Aug 23, 2011	33.12	34.68	32.61	34.46
4848	NYSE	OXM	Mon, Aug 22, 2011	33.00	33.68	32.46	32.94
4847	NYSE	OXM	Fri, Aug 19, 2011	31.65	33.72	31.45	31.99
4846	NYSE	OXM	Thu, Aug 18, 2011	33.23	33.52	31.69	32.01
4845	NYSE	OXM	Wed, Aug 17, 2011	34.98	35.24	33.96	34.78
4844	NYSE	OXM	Tue, Aug 16, 2011	35.32	35.74	34.06	34.70
4843	NYSE	OXM	Mon, Aug 15, 2011	35.43	35.90	34.72	35.86
4842	NYSE	OXM	Fri, Aug 12, 2011	34.10	35.31	33.45	35.21
4841	NYSE	OXM	Thu, Aug 11, 2011	31.62	34.46	30.20	33.26
4840	NYSE	OXM	Wed, Aug 10, 2011	32.77	33.29	31.06	31.39
4839	NYSE	OXM	Tue, Aug 9, 2011	33.39	34.34	29.81	33.58
4838	NYSE	OXM	Mon, Aug 8, 2011	33.95	34.91	32.88	33.33
4837	NYSE	OXM	Fri, Aug 5, 2011	35.46	35.72	33.23	35.41
4836	NYSE	OXM	Thu, Aug 4, 2011	38.17	38.65	34.80	34.96
4835	NYSE	OXM	Wed, Aug 3, 2011	37.62	38.94	36.21	38.89
4834	NYSE	OXM	Tue, Aug 2, 2011	38.30	39.32	37.50	37.75
4833	NYSE	OXM	Mon, Aug 1, 2011	39.89	39.89	37.94	38.69
4832	NYSE	OXM	Fri, Jul 29, 2011	37.91	39.53	37.25	39.18
4831	NYSE	OXM	Thu, Jul 28, 2011	37.56	39.01	37.36	38.34
4830	NYSE	OXM	Wed, Jul 27, 2011	38.00	38.12	37.40	37.56
4829	NYSE	OXM	Tue, Jul 26, 2011	37.71	38.44	37.45	38.10
4828	NYSE	OXM	Mon, Jul 25, 2011	37.19	38.00	37.07	37.62
4827	NYSE	OXM	Fri, Jul 22, 2011	38.82	38.82	37.64	37.72
4826	NYSE	OXM	Thu, Jul 21, 2011	37.38	38.86	37.38	38.78
4825	NYSE	OXM	Wed, Jul 20, 2011	37.96	37.96	36.30	37.06
4824	NYSE	OXM	Tue, Jul 19, 2011	36.65	38.28	36.24	38.00
4823	NYSE	OXM	Mon, Jul 18, 2011	36.27	36.42	35.72	36.25
4822	NYSE	OXM	Fri, Jul 15, 2011	36.46	36.60	35.94	36.47
4821	NYSE	OXM	Thu, Jul 14, 2011	36.68	37.22	36.06	36.36
4820	NYSE	OXM	Wed, Jul 13, 2011	35.21	36.90	34.59	36.62
4819	NYSE	OXM	Tue, Jul 12, 2011	34.93	35.57	34.59	35.01
4818	NYSE	OXM	Mon, Jul 11, 2011	35.40	35.74	34.66	34.98
4817	NYSE	OXM	Fri, Jul 8, 2011	35.65	35.99	35.32	35.86
4816	NYSE	OXM	Thu, Jul 7, 2011	35.71	37.00	34.90	36.21
4815	NYSE	OXM	Wed, Jul 6, 2011	34.91	35.36	34.22	35.26
4814	NYSE	OXM	Tue, Jul 5, 2011	34.06	35.07	33.70	35.03
4813	NYSE	OXM	Fri, Jul 1, 2011	33.76	34.34	33.65	34.12
4812	NYSE	OXM	Thu, Jun 30, 2011	33.72	34.00	33.42	33.76
4811	NYSE	OXM	Wed, Jun 29, 2011	32.58	33.91	32.42	33.58
4810	NYSE	OXM	Tue, Jun 28, 2011	31.97	32.48	31.73	32.41
4809	NYSE	OXM	Mon, Jun 27, 2011	32.57	33.20	31.83	31.88
4808	NYSE	OXM	Fri, Jun 24, 2011	32.50	32.76	31.99	32.69
4807	NYSE	OXM	Thu, Jun 23, 2011	31.73	32.55	31.23	32.49
4806	NYSE	OXM	Wed, Jun 22, 2011	32.88	32.96	32.06	32.16
4805	NYSE	OXM	Tue, Jun 21, 2011	32.61	33.38	32.32	33.03
4804	NYSE	OXM	Mon, Jun 20, 2011	31.87	32.65	31.74	32.33
4803	NYSE	OXM	Fri, Jun 17, 2011	31.21	32.41	31.06	32.00
4802	NYSE	OXM	Thu, Jun 16, 2011	30.41	31.06	30.17	30.90
4801	NYSE	OXM	Wed, Jun 15, 2011	30.74	31.25	30.36	30.43
4800	NYSE	OXM	Tue, Jun 14, 2011	30.71	31.56	30.30	31.04
4799	NYSE	OXM	Mon, Jun 13, 2011	30.87	31.29	30.05	30.18
4798	NYSE	OXM	Fri, Jun 10, 2011	31.51	31.69	30.45	30.63
4797	NYSE	OXM	Thu, Jun 9, 2011	32.57	32.82	31.45	31.73
4796	NYSE	OXM	Wed, Jun 8, 2011	36.01	36.06	32.19	32.42
4795	NYSE	OXM	Tue, Jun 7, 2011	36.05	36.53	34.40	34.51
4794	NYSE	OXM	Mon, Jun 6, 2011	36.63	36.69	35.64	35.83
4793	NYSE	OXM	Fri, Jun 3, 2011	36.22	37.03	36.22	36.70
4792	NYSE	OXM	Thu, Jun 2, 2011	37.31	37.35	36.70	36.79
4791	NYSE	OXM	Wed, Jun 1, 2011	37.92	37.92	37.05	37.28
4790	NYSE	OXM	Tue, May 31, 2011	38.67	38.70	37.65	37.95
4789	NYSE	OXM	Fri, May 27, 2011	38.23	38.38	37.85	38.19
4788	NYSE	OXM	Thu, May 26, 2011	37.65	38.20	37.56	38.00
4787	NYSE	OXM	Wed, May 25, 2011	37.52	37.91	37.19	37.65
4786	NYSE	OXM	Tue, May 24, 2011	38.36	38.38	37.60	37.68
4785	NYSE	OXM	Mon, May 23, 2011	38.16	38.96	37.96	38.17
4784	NYSE	OXM	Fri, May 20, 2011	38.80	39.37	37.75	38.94
4783	NYSE	OXM	Thu, May 19, 2011	38.88	39.35	38.47	39.02
4782	NYSE	OXM	Wed, May 18, 2011	38.63	38.86	38.48	38.74
4781	NYSE	OXM	Tue, May 17, 2011	38.86	39.12	38.05	38.60
4780	NYSE	OXM	Mon, May 16, 2011	38.68	39.59	38.26	39.30
4779	NYSE	OXM	Fri, May 13, 2011	38.39	39.50	38.36	39.01
4778	NYSE	OXM	Thu, May 12, 2011	36.20	38.10	35.59	37.97
4777	NYSE	OXM	Wed, May 11, 2011	37.27	37.28	36.11	36.45
4776	NYSE	OXM	Tue, May 10, 2011	36.53	37.55	36.19	37.36
4775	NYSE	OXM	Mon, May 9, 2011	36.01	36.41	35.39	36.21
4774	NYSE	OXM	Fri, May 6, 2011	35.90	36.66	35.43	36.18
4773	NYSE	OXM	Thu, May 5, 2011	35.14	35.90	34.21	35.72
4772	NYSE	OXM	Wed, May 4, 2011	34.51	35.76	34.19	35.69
4771	NYSE	OXM	Tue, May 3, 2011	33.25	34.61	32.90	34.54
4770	NYSE	OXM	Mon, May 2, 2011	34.33	34.46	33.06	33.32
4769	NYSE	OXM	Fri, Apr 29, 2011	34.44	34.45	33.88	34.35
4768	NYSE	OXM	Thu, Apr 28, 2011	34.28	34.41	33.71	34.30
4767	NYSE	OXM	Wed, Apr 27, 2011	33.79	34.40	33.56	34.33
4766	NYSE	OXM	Tue, Apr 26, 2011	33.48	34.00	33.29	33.65
4765	NYSE	OXM	Mon, Apr 25, 2011	33.16	33.50	32.78	33.42
4764	NYSE	OXM	Thu, Apr 21, 2011	33.74	33.88	33.00	33.32
4763	NYSE	OXM	Wed, Apr 20, 2011	33.93	34.48	33.47	33.74
4762	NYSE	OXM	Tue, Apr 19, 2011	33.35	33.90	32.87	33.19
4761	NYSE	OXM	Mon, Apr 18, 2011	33.31	34.11	32.73	33.10
4760	NYSE	OXM	Fri, Apr 15, 2011	33.83	34.29	33.58	33.69
4759	NYSE	OXM	Thu, Apr 14, 2011	31.14	33.86	31.01	33.48
4758	NYSE	OXM	Wed, Apr 13, 2011	31.90	32.42	30.50	31.28
4757	NYSE	OXM	Tue, Apr 12, 2011	31.58	32.03	30.91	31.70
4756	NYSE	OXM	Mon, Apr 11, 2011	32.98	33.60	31.20	31.57
4755	NYSE	OXM	Fri, Apr 8, 2011	35.06	35.06	32.82	32.96
4754	NYSE	OXM	Thu, Apr 7, 2011	34.52	34.98	33.95	34.20
4753	NYSE	OXM	Wed, Apr 6, 2011	35.66	35.66	34.46	34.63
4752	NYSE	OXM	Tue, Apr 5, 2011	34.25	35.88	34.15	35.25
4751	NYSE	OXM	Mon, Apr 4, 2011	34.35	34.46	33.60	34.22
4750	NYSE	OXM	Fri, Apr 1, 2011	34.37	34.53	33.78	34.03
4749	NYSE	OXM	Thu, Mar 31, 2011	33.03	34.28	32.76	34.19
4748	NYSE	OXM	Wed, Mar 30, 2011	28.29	33.60	28.31	33.43
4747	NYSE	OXM	Tue, Mar 29, 2011	24.92	25.16	24.38	25.01
4746	NYSE	OXM	Mon, Mar 28, 2011	24.07	24.52	23.97	24.34
4745	NYSE	OXM	Fri, Mar 25, 2011	24.12	24.74	23.85	23.86
4744	NYSE	OXM	Thu, Mar 24, 2011	23.81	24.16	23.55	23.90
4743	NYSE	OXM	Wed, Mar 23, 2011	23.28	23.65	22.94	23.49
4742	NYSE	OXM	Tue, Mar 22, 2011	23.41	23.72	23.13	23.26
4741	NYSE	OXM	Mon, Mar 21, 2011	22.95	23.58	22.70	23.37
4740	NYSE	OXM	Fri, Mar 18, 2011	23.28	23.33	22.48	22.51
4739	NYSE	OXM	Thu, Mar 17, 2011	23.47	23.47	23.04	23.06
4738	NYSE	OXM	Wed, Mar 16, 2011	23.35	23.44	22.97	23.03
4737	NYSE	OXM	Tue, Mar 15, 2011	23.86	23.95	23.25	23.41
4736	NYSE	OXM	Mon, Mar 14, 2011	24.71	24.94	24.03	24.20
4735	NYSE	OXM	Fri, Mar 11, 2011	25.50	25.50	24.66	24.95
4734	NYSE	OXM	Thu, Mar 10, 2011	24.96	25.64	24.77	25.54
4733	NYSE	OXM	Wed, Mar 9, 2011	25.48	25.60	25.04	25.20
4732	NYSE	OXM	Tue, Mar 8, 2011	24.51	25.51	24.41	25.50
4731	NYSE	OXM	Mon, Mar 7, 2011	25.15	25.60	24.38	24.52
4730	NYSE	OXM	Fri, Mar 4, 2011	24.80	25.09	24.69	25.03
4729	NYSE	OXM	Thu, Mar 3, 2011	24.30	24.83	24.30	24.80
4728	NYSE	OXM	Wed, Mar 2, 2011	23.74	24.25	23.55	24.14
4727	NYSE	OXM	Tue, Mar 1, 2011	24.33	24.50	23.50	23.71
4726	NYSE	OXM	Mon, Feb 28, 2011	24.65	24.65	23.74	24.12
4725	NYSE	OXM	Fri, Feb 25, 2011	23.77	24.69	23.76	24.68
4724	NYSE	OXM	Thu, Feb 24, 2011	23.16	23.57	22.90	23.48
4723	NYSE	OXM	Wed, Feb 23, 2011	23.74	23.74	22.74	23.10
4722	NYSE	OXM	Tue, Feb 22, 2011	24.10	24.40	23.57	23.74
4721	NYSE	OXM	Fri, Feb 18, 2011	24.57	24.57	24.08	24.40
4720	NYSE	OXM	Thu, Feb 17, 2011	24.40	24.65	24.25	24.56
4719	NYSE	OXM	Wed, Feb 16, 2011	24.51	24.70	24.20	24.52
4718	NYSE	OXM	Tue, Feb 15, 2011	24.98	25.08	24.30	24.45
4717	NYSE	OXM	Mon, Feb 14, 2011	25.11	25.26	24.85	24.96
4716	NYSE	OXM	Fri, Feb 11, 2011	24.86	25.12	24.51	25.04
4715	NYSE	OXM	Thu, Feb 10, 2011	24.91	25.10	24.40	24.94
4714	NYSE	OXM	Wed, Feb 9, 2011	24.85	25.38	24.77	25.12
4713	NYSE	OXM	Tue, Feb 8, 2011	24.75	25.00	24.58	24.91
4712	NYSE	OXM	Mon, Feb 7, 2011	24.26	24.82	24.26	24.72
4711	NYSE	OXM	Fri, Feb 4, 2011	23.99	24.35	23.75	24.27
4710	NYSE	OXM	Thu, Feb 3, 2011	23.95	24.49	23.75	24.06
4709	NYSE	OXM	Wed, Feb 2, 2011	24.29	24.52	23.60	24.01
4708	NYSE	OXM	Tue, Feb 1, 2011	24.06	25.40	23.74	24.47
4707	NYSE	OXM	Mon, Jan 31, 2011	24.08	24.45	23.62	23.67
4706	NYSE	OXM	Fri, Jan 28, 2011	24.26	24.45	23.65	23.86
4705	NYSE	OXM	Thu, Jan 27, 2011	24.07	24.74	24.02	24.23
4704	NYSE	OXM	Wed, Jan 26, 2011	23.32	24.21	22.92	24.05
4703	NYSE	OXM	Tue, Jan 25, 2011	23.17	23.49	22.90	23.29
4702	NYSE	OXM	Mon, Jan 24, 2011	23.35	23.62	22.90	23.41
4701	NYSE	OXM	Fri, Jan 21, 2011	24.07	24.07	22.83	23.30
4700	NYSE	OXM	Thu, Jan 20, 2011	23.84	24.18	23.20	23.97
4699	NYSE	OXM	Wed, Jan 19, 2011	25.15	25.32	23.88	23.96
4698	NYSE	OXM	Tue, Jan 18, 2011	25.49	25.69	24.94	25.14
4697	NYSE	OXM	Fri, Jan 14, 2011	25.82	26.03	25.53	25.67
4696	NYSE	OXM	Thu, Jan 13, 2011	25.81	26.16	25.72	25.92
4695	NYSE	OXM	Wed, Jan 12, 2011	26.52	26.56	25.75	25.87
4694	NYSE	OXM	Tue, Jan 11, 2011	26.83	27.15	26.26	26.31
4693	NYSE	OXM	Mon, Jan 10, 2011	26.96	26.99	26.29	26.70
4692	NYSE	OXM	Fri, Jan 7, 2011	27.72	27.99	26.59	27.00
4691	NYSE	OXM	Thu, Jan 6, 2011	27.58	27.78	27.00	27.59
4690	NYSE	OXM	Wed, Jan 5, 2011	26.60	27.19	26.39	27.15
4689	NYSE	OXM	Tue, Jan 4, 2011	26.87	27.07	26.26	26.50
4688	NYSE	OXM	Mon, Jan 3, 2011	25.85	26.64	25.56	26.42
4687	NYSE	OXM	Fri, Dec 31, 2010	26.30	26.33	25.53	25.61
4686	NYSE	OXM	Thu, Dec 30, 2010	26.10	26.50	25.83	26.36
4685	NYSE	OXM	Wed, Dec 29, 2010	26.33	26.54	26.19	26.21
4684	NYSE	OXM	Tue, Dec 28, 2010	26.68	27.01	26.26	26.34
4683	NYSE	OXM	Mon, Dec 27, 2010	26.41	26.70	26.24	26.61
4682	NYSE	OXM	Thu, Dec 23, 2010	27.00	27.16	26.50	26.68
4681	NYSE	OXM	Wed, Dec 22, 2010	26.74	28.13	25.71	26.97
4680	NYSE	OXM	Tue, Dec 21, 2010	22.01	22.30	21.50	22.17
4679	NYSE	OXM	Mon, Dec 20, 2010	22.35	22.45	21.77	21.82
4678	NYSE	OXM	Fri, Dec 17, 2010	22.56	22.62	22.16	22.35
4677	NYSE	OXM	Thu, Dec 16, 2010	22.50	22.80	22.02	22.49
4676	NYSE	OXM	Wed, Dec 15, 2010	23.55	23.59	22.37	22.53
4675	NYSE	OXM	Tue, Dec 14, 2010	24.05	24.05	23.56	23.65
4674	NYSE	OXM	Mon, Dec 13, 2010	24.12	24.12	23.76	23.81
4673	NYSE	OXM	Fri, Dec 10, 2010	23.17	24.05	22.51	24.02
4672	NYSE	OXM	Thu, Dec 9, 2010	26.69	27.23	22.59	23.07
4671	NYSE	OXM	Wed, Dec 8, 2010	28.23	28.23	27.35	27.69
4670	NYSE	OXM	Tue, Dec 7, 2010	26.62	29.50	26.62	28.21
4669	NYSE	OXM	Mon, Dec 6, 2010	25.99	26.40	25.75	26.35
4668	NYSE	OXM	Fri, Dec 3, 2010	25.53	26.10	24.93	25.96
4667	NYSE	OXM	Thu, Dec 2, 2010	26.40	26.56	25.25	25.71
4666	NYSE	OXM	Wed, Dec 1, 2010	25.24	26.49	25.24	26.48
4665	NYSE	OXM	Tue, Nov 30, 2010	24.32	24.98	24.19	24.70
4664	NYSE	OXM	Mon, Nov 29, 2010	24.16	24.81	23.62	24.67
4663	NYSE	OXM	Fri, Nov 26, 2010	24.23	24.52	24.08	24.43
4662	NYSE	OXM	Wed, Nov 24, 2010	24.87	25.22	23.60	24.33
4661	NYSE	OXM	Tue, Nov 23, 2010	24.26	25.17	23.96	24.59
4660	NYSE	OXM	Mon, Nov 22, 2010	23.69	24.44	23.58	24.18
4659	NYSE	OXM	Fri, Nov 19, 2010	23.49	23.85	23.14	23.76
4658	NYSE	OXM	Thu, Nov 18, 2010	22.75	23.91	22.75	23.57
4657	NYSE	OXM	Wed, Nov 17, 2010	21.99	22.59	21.76	22.37
4656	NYSE	OXM	Tue, Nov 16, 2010	22.13	22.27	21.64	21.89
4655	NYSE	OXM	Mon, Nov 15, 2010	22.46	22.85	22.40	22.42
4654	NYSE	OXM	Fri, Nov 12, 2010	22.42	22.68	22.17	22.21
4653	NYSE	OXM	Thu, Nov 11, 2010	21.95	22.71	21.93	22.68
4652	NYSE	OXM	Wed, Nov 10, 2010	23.36	23.51	22.25	22.48
4651	NYSE	OXM	Tue, Nov 9, 2010	23.78	23.84	23.07	23.32
4650	NYSE	OXM	Mon, Nov 8, 2010	23.52	23.83	23.38	23.73
4649	NYSE	OXM	Fri, Nov 5, 2010	22.85	23.60	22.82	23.52
4648	NYSE	OXM	Thu, Nov 4, 2010	23.84	24.06	22.71	22.78
4647	NYSE	OXM	Wed, Nov 3, 2010	23.23	23.45	22.75	23.17
4646	NYSE	OXM	Tue, Nov 2, 2010	23.19	23.39	22.70	23.22
4645	NYSE	OXM	Mon, Nov 1, 2010	23.23	23.27	22.55	22.75
4644	NYSE	OXM	Fri, Oct 29, 2010	22.90	23.21	22.82	23.03
4643	NYSE	OXM	Thu, Oct 28, 2010	23.55	23.67	22.84	22.97
4642	NYSE	OXM	Wed, Oct 27, 2010	23.78	23.99	23.21	23.33
4641	NYSE	OXM	Tue, Oct 26, 2010	23.62	24.19	23.32	23.99
4640	NYSE	OXM	Mon, Oct 25, 2010	23.74	24.12	23.50	23.85
4639	NYSE	OXM	Fri, Oct 22, 2010	23.86	23.92	23.44	23.54
4638	NYSE	OXM	Thu, Oct 21, 2010	24.22	24.36	23.53	23.77
4637	NYSE	OXM	Wed, Oct 20, 2010	24.09	24.30	23.87	23.97
4636	NYSE	OXM	Tue, Oct 19, 2010	23.76	24.11	23.55	23.88
4635	NYSE	OXM	Mon, Oct 18, 2010	24.05	24.36	23.86	24.27
4634	NYSE	OXM	Fri, Oct 15, 2010	24.51	24.63	23.87	23.95
4633	NYSE	OXM	Thu, Oct 14, 2010	23.99	24.21	23.77	24.17
4632	NYSE	OXM	Wed, Oct 13, 2010	24.41	24.49	23.94	23.97
4631	NYSE	OXM	Tue, Oct 12, 2010	23.89	24.26	23.63	24.15
4630	NYSE	OXM	Mon, Oct 11, 2010	24.25	24.54	23.93	23.95
4629	NYSE	OXM	Fri, Oct 8, 2010	23.97	24.66	23.67	24.28
4628	NYSE	OXM	Thu, Oct 7, 2010	23.88	24.22	23.60	23.89
4627	NYSE	OXM	Wed, Oct 6, 2010	23.90	24.00	23.29	23.60
4626	NYSE	OXM	Tue, Oct 5, 2010	23.54	24.14	23.35	23.98
4625	NYSE	OXM	Mon, Oct 4, 2010	23.90	23.90	22.94	23.34
4624	NYSE	OXM	Fri, Oct 1, 2010	23.90	23.93	23.45	23.93
4623	NYSE	OXM	Thu, Sep 30, 2010	24.05	24.05	23.55	23.78
4622	NYSE	OXM	Wed, Sep 29, 2010	24.04	24.04	23.36	23.81
4621	NYSE	OXM	Tue, Sep 28, 2010	24.09	24.27	23.54	24.09
4620	NYSE	OXM	Mon, Sep 27, 2010	24.08	24.26	23.90	24.10
4619	NYSE	OXM	Fri, Sep 24, 2010	23.35	24.43	23.35	24.00
4618	NYSE	OXM	Thu, Sep 23, 2010	22.97	23.66	22.75	22.84
4617	NYSE	OXM	Wed, Sep 22, 2010	23.73	23.73	22.86	23.29
4616	NYSE	OXM	Tue, Sep 21, 2010	24.30	24.32	23.62	23.90
4615	NYSE	OXM	Mon, Sep 20, 2010	23.61	24.46	23.36	24.22
4614	NYSE	OXM	Fri, Sep 17, 2010	23.69	23.77	22.97	23.45
4613	NYSE	OXM	Thu, Sep 16, 2010	23.74	23.88	22.88	23.42
4612	NYSE	OXM	Wed, Sep 15, 2010	23.36	23.98	22.96	23.87
4611	NYSE	OXM	Tue, Sep 14, 2010	23.69	23.82	23.31	23.40
4610	NYSE	OXM	Mon, Sep 13, 2010	23.20	24.01	23.07	23.85
4609	NYSE	OXM	Fri, Sep 10, 2010	22.86	23.32	22.72	22.86
4608	NYSE	OXM	Thu, Sep 9, 2010	23.34	23.39	22.62	22.79
4607	NYSE	OXM	Wed, Sep 8, 2010	22.65	23.22	22.52	23.03
4606	NYSE	OXM	Tue, Sep 7, 2010	22.68	22.77	22.10	22.54
4605	NYSE	OXM	Fri, Sep 3, 2010	23.37	23.55	22.64	22.93
4604	NYSE	OXM	Thu, Sep 2, 2010	20.01	23.33	20.01	23.01
4603	NYSE	OXM	Wed, Sep 1, 2010	20.21	21.56	20.03	21.38
4602	NYSE	OXM	Tue, Aug 31, 2010	19.86	20.73	19.36	19.72
4601	NYSE	OXM	Mon, Aug 30, 2010	20.40	20.70	19.84	19.88
4600	NYSE	OXM	Fri, Aug 27, 2010	20.10	20.54	19.23	20.47
4599	NYSE	OXM	Thu, Aug 26, 2010	20.78	21.01	19.66	19.72
4598	NYSE	OXM	Wed, Aug 25, 2010	19.81	20.69	19.58	20.57
4597	NYSE	OXM	Tue, Aug 24, 2010	19.75	20.66	19.75	19.98
4596	NYSE	OXM	Mon, Aug 23, 2010	20.39	21.16	20.26	20.36
4595	NYSE	OXM	Fri, Aug 20, 2010	20.39	20.50	19.91	20.30
4594	NYSE	OXM	Thu, Aug 19, 2010	21.61	21.72	20.32	20.58
4593	NYSE	OXM	Wed, Aug 18, 2010	21.22	22.11	20.52	21.77
4592	NYSE	OXM	Tue, Aug 17, 2010	20.72	21.64	20.32	21.16
4591	NYSE	OXM	Mon, Aug 16, 2010	20.20	20.98	20.00	20.42
4590	NYSE	OXM	Fri, Aug 13, 2010	21.17	21.32	20.36	20.44
4589	NYSE	OXM	Thu, Aug 12, 2010	20.72	21.53	20.37	21.32
4588	NYSE	OXM	Wed, Aug 11, 2010	22.06	22.06	21.04	21.30
4587	NYSE	OXM	Tue, Aug 10, 2010	22.56	23.06	22.30	22.60
4586	NYSE	OXM	Mon, Aug 9, 2010	23.15	23.53	22.65	22.92
4585	NYSE	OXM	Fri, Aug 6, 2010	22.50	23.20	22.23	22.96
4584	NYSE	OXM	Thu, Aug 5, 2010	23.30	23.34	22.90	23.04
4583	NYSE	OXM	Wed, Aug 4, 2010	22.35	23.86	22.32	23.62
4582	NYSE	OXM	Tue, Aug 3, 2010	22.68	22.74	21.94	22.22
4581	NYSE	OXM	Mon, Aug 2, 2010	23.02	23.39	22.53	22.91
4580	NYSE	OXM	Fri, Jul 30, 2010	22.00	22.95	21.41	22.40
4579	NYSE	OXM	Thu, Jul 29, 2010	22.57	22.83	21.88	22.39
4578	NYSE	OXM	Wed, Jul 28, 2010	22.69	22.96	22.13	22.36
4577	NYSE	OXM	Tue, Jul 27, 2010	23.63	24.00	22.59	22.73
4576	NYSE	OXM	Mon, Jul 26, 2010	23.04	23.49	22.70	23.44
4575	NYSE	OXM	Fri, Jul 23, 2010	21.90	22.95	21.63	22.89
4574	NYSE	OXM	Thu, Jul 22, 2010	21.09	22.40	21.09	22.16
4573	NYSE	OXM	Wed, Jul 21, 2010	20.65	20.81	19.82	20.63
4572	NYSE	OXM	Tue, Jul 20, 2010	19.04	20.47	18.66	20.37
4571	NYSE	OXM	Mon, Jul 19, 2010	19.69	20.09	18.90	19.41
4570	NYSE	OXM	Fri, Jul 16, 2010	21.11	21.11	19.51	19.62
4569	NYSE	OXM	Thu, Jul 15, 2010	22.21	22.22	20.91	21.42
4568	NYSE	OXM	Wed, Jul 14, 2010	22.51	22.79	21.90	22.27
4567	NYSE	OXM	Tue, Jul 13, 2010	21.91	22.75	21.42	22.56
4566	NYSE	OXM	Mon, Jul 12, 2010	22.26	22.51	21.31	21.55
4565	NYSE	OXM	Fri, Jul 9, 2010	21.95	22.46	21.57	22.45
4564	NYSE	OXM	Thu, Jul 8, 2010	21.26	22.03	20.75	22.00
4563	NYSE	OXM	Wed, Jul 7, 2010	19.82	20.91	19.58	20.82
4562	NYSE	OXM	Tue, Jul 6, 2010	20.36	20.80	19.70	19.83
4561	NYSE	OXM	Fri, Jul 2, 2010	20.70	20.99	19.73	19.92
4560	NYSE	OXM	Thu, Jul 1, 2010	20.77	21.12	19.51	20.54
4559	NYSE	OXM	Wed, Jun 30, 2010	20.51	21.54	20.24	20.93
4558	NYSE	OXM	Tue, Jun 29, 2010	21.40	21.40	20.07	20.49
4557	NYSE	OXM	Mon, Jun 28, 2010	22.05	22.47	21.35	21.87
4556	NYSE	OXM	Fri, Jun 25, 2010	21.55	22.29	21.11	22.06
4555	NYSE	OXM	Thu, Jun 24, 2010	22.08	22.22	21.40	21.46
4554	NYSE	OXM	Wed, Jun 23, 2010	22.83	23.07	21.93	22.28
4553	NYSE	OXM	Tue, Jun 22, 2010	23.84	24.11	22.88	23.06
4552	NYSE	OXM	Mon, Jun 21, 2010	24.27	24.50	23.50	23.70
4551	NYSE	OXM	Fri, Jun 18, 2010	24.14	24.40	23.74	23.85
4550	NYSE	OXM	Thu, Jun 17, 2010	23.41	24.02	23.00	23.63
4549	NYSE	OXM	Wed, Jun 16, 2010	23.31	23.67	23.03	23.35
4548	NYSE	OXM	Tue, Jun 15, 2010	23.51	23.58	23.12	23.45
4547	NYSE	OXM	Mon, Jun 14, 2010	23.31	23.70	22.81	23.03
4546	NYSE	OXM	Fri, Jun 11, 2010	22.38	22.99	22.17	22.72
4545	NYSE	OXM	Thu, Jun 10, 2010	22.50	23.51	22.18	22.71
4544	NYSE	OXM	Wed, Jun 9, 2010	19.09	22.75	19.00	21.93
4543	NYSE	OXM	Tue, Jun 8, 2010	17.95	18.44	17.05	18.14
4542	NYSE	OXM	Mon, Jun 7, 2010	18.98	19.20	17.85	17.88
4541	NYSE	OXM	Fri, Jun 4, 2010	20.23	20.65	18.80	18.89
4540	NYSE	OXM	Thu, Jun 3, 2010	20.23	20.76	19.90	20.57
4539	NYSE	OXM	Wed, Jun 2, 2010	19.34	20.11	18.61	19.98
4538	NYSE	OXM	Tue, Jun 1, 2010	20.56	20.80	19.20	19.27
4537	NYSE	OXM	Fri, May 28, 2010	21.44	21.51	20.44	20.84
4536	NYSE	OXM	Thu, May 27, 2010	20.70	21.59	20.41	21.53
4535	NYSE	OXM	Wed, May 26, 2010	19.99	21.04	19.94	20.13
4534	NYSE	OXM	Tue, May 25, 2010	18.99	19.83	18.94	19.71
4533	NYSE	OXM	Mon, May 24, 2010	19.61	19.89	19.07	19.74
4532	NYSE	OXM	Fri, May 21, 2010	18.67	20.30	18.67	19.57
4531	NYSE	OXM	Thu, May 20, 2010	19.80	20.23	19.09	19.13
4530	NYSE	OXM	Wed, May 19, 2010	20.60	21.00	20.22	20.49
4529	NYSE	OXM	Tue, May 18, 2010	21.79	21.79	20.51	20.74
4528	NYSE	OXM	Mon, May 17, 2010	21.16	21.49	20.09	21.34
4527	NYSE	OXM	Fri, May 14, 2010	21.35	21.35	20.23	20.96
4526	NYSE	OXM	Thu, May 13, 2010	22.13	22.25	21.29	21.64
4525	NYSE	OXM	Wed, May 12, 2010	21.35	22.44	21.22	22.29
4524	NYSE	OXM	Tue, May 11, 2010	20.78	21.92	20.53	21.20
4523	NYSE	OXM	Mon, May 10, 2010	19.19	21.18	19.03	21.17
4522	NYSE	OXM	Fri, May 7, 2010	19.46	19.68	17.81	18.13
4521	NYSE	OXM	Thu, May 6, 2010	20.69	21.37	15.00	19.51
4520	NYSE	OXM	Wed, May 5, 2010	21.36	21.81	20.52	20.86
4519	NYSE	OXM	Tue, May 4, 2010	22.82	23.06	21.25	21.51
4518	NYSE	OXM	Mon, May 3, 2010	21.74	23.34	21.64	23.19
4517	NYSE	OXM	Fri, Apr 30, 2010	22.93	23.07	21.51	21.59
4516	NYSE	OXM	Thu, Apr 29, 2010	22.80	22.93	22.02	22.88
4515	NYSE	OXM	Wed, Apr 28, 2010	23.39	23.55	22.45	22.59
4514	NYSE	OXM	Tue, Apr 27, 2010	23.12	23.56	23.10	23.25
4513	NYSE	OXM	Mon, Apr 26, 2010	23.00	23.71	23.00	23.33
4512	NYSE	OXM	Fri, Apr 23, 2010	22.87	23.08	22.60	23.04
4511	NYSE	OXM	Thu, Apr 22, 2010	21.68	23.01	21.59	22.87
4510	NYSE	OXM	Wed, Apr 21, 2010	22.39	22.41	21.69	22.07
4509	NYSE	OXM	Tue, Apr 20, 2010	22.57	22.95	22.32	22.46
4508	NYSE	OXM	Mon, Apr 19, 2010	22.27	22.85	21.83	22.47
4507	NYSE	OXM	Fri, Apr 16, 2010	22.86	23.13	22.26	22.47
4506	NYSE	OXM	Thu, Apr 15, 2010	22.60	22.92	22.35	22.87
4505	NYSE	OXM	Wed, Apr 14, 2010	22.07	22.84	22.00	22.56
4504	NYSE	OXM	Tue, Apr 13, 2010	21.35	22.17	21.17	21.94
4503	NYSE	OXM	Mon, Apr 12, 2010	21.60	22.27	21.46	21.53
4502	NYSE	OXM	Fri, Apr 9, 2010	21.40	21.68	21.22	21.60
4501	NYSE	OXM	Thu, Apr 8, 2010	21.90	21.90	21.27	21.35
4500	NYSE	OXM	Wed, Apr 7, 2010	21.96	22.26	21.46	21.97
4499	NYSE	OXM	Tue, Apr 6, 2010	21.72	22.06	21.40	21.93
4498	NYSE	OXM	Mon, Apr 5, 2010	21.00	21.95	20.81	21.83
4497	NYSE	OXM	Thu, Apr 1, 2010	20.56	21.33	20.32	20.85
4496	NYSE	OXM	Wed, Mar 31, 2010	20.50	20.90	20.11	20.33
4495	NYSE	OXM	Tue, Mar 30, 2010	20.56	21.75	20.25	20.60
4494	NYSE	OXM	Mon, Mar 29, 2010	23.51	23.66	22.92	23.51
4493	NYSE	OXM	Fri, Mar 26, 2010	22.66	23.50	22.63	23.49
4492	NYSE	OXM	Thu, Mar 25, 2010	21.77	22.81	21.67	22.61
4491	NYSE	OXM	Wed, Mar 24, 2010	21.74	21.76	21.17	21.50
4490	NYSE	OXM	Tue, Mar 23, 2010	21.55	21.97	21.45	21.79
4489	NYSE	OXM	Mon, Mar 22, 2010	20.56	21.60	20.37	21.47
4488	NYSE	OXM	Fri, Mar 19, 2010	21.71	21.71	20.44	20.74
4487	NYSE	OXM	Thu, Mar 18, 2010	21.88	22.08	21.25	21.61
4486	NYSE	OXM	Wed, Mar 17, 2010	21.82	22.28	21.74	21.92
4485	NYSE	OXM	Tue, Mar 16, 2010	21.73	21.76	21.41	21.68
4484	NYSE	OXM	Mon, Mar 15, 2010	21.64	21.78	21.40	21.65
4483	NYSE	OXM	Fri, Mar 12, 2010	21.66	21.82	21.44	21.63
4482	NYSE	OXM	Thu, Mar 11, 2010	21.52	21.79	21.27	21.62
4481	NYSE	OXM	Wed, Mar 10, 2010	21.68	21.84	21.48	21.65
4480	NYSE	OXM	Tue, Mar 9, 2010	21.62	21.87	21.35	21.62
4479	NYSE	OXM	Mon, Mar 8, 2010	21.33	21.88	21.33	21.80
4478	NYSE	OXM	Fri, Mar 5, 2010	20.76	21.71	20.74	21.40
4477	NYSE	OXM	Thu, Mar 4, 2010	20.15	20.69	20.15	20.63
4476	NYSE	OXM	Wed, Mar 3, 2010	20.36	20.79	20.13	20.26
4475	NYSE	OXM	Tue, Mar 2, 2010	20.27	20.45	19.84	20.22
4474	NYSE	OXM	Mon, Mar 1, 2010	19.52	20.35	19.52	20.29
4473	NYSE	OXM	Fri, Feb 26, 2010	19.74	19.84	19.27	19.46
4472	NYSE	OXM	Thu, Feb 25, 2010	19.35	19.69	19.16	19.68
4471	NYSE	OXM	Wed, Feb 24, 2010	19.67	19.76	19.15	19.69
4470	NYSE	OXM	Tue, Feb 23, 2010	19.65	19.78	19.39	19.54
4469	NYSE	OXM	Mon, Feb 22, 2010	19.57	19.75	19.41	19.64
4468	NYSE	OXM	Fri, Feb 19, 2010	19.09	19.48	18.85	19.44
4467	NYSE	OXM	Thu, Feb 18, 2010	18.77	19.20	18.53	19.11
4466	NYSE	OXM	Wed, Feb 17, 2010	17.63	19.06	17.57	18.74
4465	NYSE	OXM	Tue, Feb 16, 2010	17.06	17.52	16.81	17.46
4464	NYSE	OXM	Fri, Feb 12, 2010	16.45	16.86	16.33	16.82
4463	NYSE	OXM	Thu, Feb 11, 2010	16.32	16.73	16.11	16.67
4462	NYSE	OXM	Wed, Feb 10, 2010	16.32	16.59	16.08	16.46
4461	NYSE	OXM	Tue, Feb 9, 2010	16.82	16.82	16.05	16.46
4460	NYSE	OXM	Mon, Feb 8, 2010	16.63	17.17	16.25	16.58
4459	NYSE	OXM	Fri, Feb 5, 2010	17.28	17.35	16.10	16.70
4458	NYSE	OXM	Thu, Feb 4, 2010	17.84	18.04	17.19	17.31
4457	NYSE	OXM	Wed, Feb 3, 2010	18.77	18.98	17.89	18.08
4456	NYSE	OXM	Tue, Feb 2, 2010	18.23	19.17	18.05	18.93
4455	NYSE	OXM	Mon, Feb 1, 2010	17.86	18.53	17.47	18.29
4454	NYSE	OXM	Fri, Jan 29, 2010	17.76	18.56	17.74	17.84
4453	NYSE	OXM	Thu, Jan 28, 2010	18.51	18.63	17.55	17.61
4452	NYSE	OXM	Wed, Jan 27, 2010	18.09	18.57	17.58	18.44
4451	NYSE	OXM	Tue, Jan 26, 2010	17.76	18.48	17.54	18.27
4450	NYSE	OXM	Mon, Jan 25, 2010	18.23	18.37	17.55	17.91
4449	NYSE	OXM	Fri, Jan 22, 2010	18.91	19.16	17.80	18.11
4448	NYSE	OXM	Thu, Jan 21, 2010	20.28	20.43	18.94	18.99
4447	NYSE	OXM	Wed, Jan 20, 2010	21.10	21.22	20.03	20.26
4446	NYSE	OXM	Tue, Jan 19, 2010	20.95	21.53	20.95	21.29
4445	NYSE	OXM	Fri, Jan 15, 2010	21.25	21.39	20.51	21.04
4444	NYSE	OXM	Thu, Jan 14, 2010	21.36	21.74	21.05	21.14
4443	NYSE	OXM	Wed, Jan 13, 2010	21.36	21.66	21.05	21.53
4442	NYSE	OXM	Tue, Jan 12, 2010	22.05	22.18	21.36	21.45
4441	NYSE	OXM	Mon, Jan 11, 2010	23.21	23.38	22.25	22.36
4440	NYSE	OXM	Fri, Jan 8, 2010	23.12	23.20	22.79	23.12
4439	NYSE	OXM	Thu, Jan 7, 2010	22.94	23.23	22.44	23.17
4438	NYSE	OXM	Wed, Jan 6, 2010	22.66	23.20	22.51	22.91
4437	NYSE	OXM	Tue, Jan 5, 2010	21.79	23.07	21.37	22.76
4436	NYSE	OXM	Mon, Jan 4, 2010	21.08	22.08	21.05	21.77
4435	NYSE	OXM	Thu, Dec 31, 2009	21.18	21.46	20.58	20.68
4434	NYSE	OXM	Wed, Dec 30, 2009	20.95	21.45	20.82	21.20
4433	NYSE	OXM	Tue, Dec 29, 2009	21.09	21.26	20.48	21.19
4432	NYSE	OXM	Mon, Dec 28, 2009	21.74	21.95	20.87	21.08
4431	NYSE	OXM	Thu, Dec 24, 2009	21.74	22.21	21.45	21.73
4430	NYSE	OXM	Wed, Dec 23, 2009	22.10	22.25	21.29	21.66
4429	NYSE	OXM	Tue, Dec 22, 2009	22.18	22.27	21.85	22.02
4428	NYSE	OXM	Mon, Dec 21, 2009	21.77	22.62	21.71	22.07
4427	NYSE	OXM	Fri, Dec 18, 2009	22.81	23.19	21.63	21.66
4426	NYSE	OXM	Thu, Dec 17, 2009	23.20	23.52	21.92	22.54
4425	NYSE	OXM	Wed, Dec 16, 2009	24.50	24.55	23.32	23.40
4424	NYSE	OXM	Tue, Dec 15, 2009	24.96	25.10	24.01	24.23
4423	NYSE	OXM	Mon, Dec 14, 2009	24.93	25.62	24.67	25.03
4422	NYSE	OXM	Fri, Dec 11, 2009	24.48	25.00	24.21	24.61
4421	NYSE	OXM	Thu, Dec 10, 2009	23.36	24.55	22.75	24.16
4420	NYSE	OXM	Wed, Dec 9, 2009	21.08	21.34	20.76	21.07
4419	NYSE	OXM	Tue, Dec 8, 2009	21.70	21.83	20.97	21.06
4418	NYSE	OXM	Mon, Dec 7, 2009	21.87	22.24	21.60	21.83
4417	NYSE	OXM	Fri, Dec 4, 2009	21.54	22.84	21.54	21.94
4416	NYSE	OXM	Thu, Dec 3, 2009	22.17	22.38	21.18	21.30
4415	NYSE	OXM	Wed, Dec 2, 2009	21.86	22.99	21.76	22.06
4414	NYSE	OXM	Tue, Dec 1, 2009	21.66	22.25	21.45	21.77
4413	NYSE	OXM	Mon, Nov 30, 2009	21.43	21.72	20.78	21.45
4412	NYSE	OXM	Fri, Nov 27, 2009	20.64	22.11	20.64	21.54
4411	NYSE	OXM	Wed, Nov 25, 2009	21.84	22.30	21.84	21.98
4410	NYSE	OXM	Tue, Nov 24, 2009	22.55	22.55	21.60	21.83
4409	NYSE	OXM	Mon, Nov 23, 2009	22.04	23.06	22.04	22.60
4408	NYSE	OXM	Fri, Nov 20, 2009	21.54	22.04	21.41	21.56
4407	NYSE	OXM	Thu, Nov 19, 2009	22.40	22.40	21.41	21.67
4406	NYSE	OXM	Wed, Nov 18, 2009	23.23	23.26	22.21	22.55
4405	NYSE	OXM	Tue, Nov 17, 2009	23.34	23.45	22.75	23.29
4404	NYSE	OXM	Mon, Nov 16, 2009	22.65	23.54	22.65	23.43
4403	NYSE	OXM	Fri, Nov 13, 2009	22.19	22.74	21.75	22.46
4402	NYSE	OXM	Thu, Nov 12, 2009	23.18	23.18	21.95	22.03
4401	NYSE	OXM	Wed, Nov 11, 2009	23.40	23.52	22.94	23.17
4400	NYSE	OXM	Tue, Nov 10, 2009	22.60	23.44	22.60	23.06
4399	NYSE	OXM	Mon, Nov 9, 2009	21.95	23.33	21.75	22.74
4398	NYSE	OXM	Fri, Nov 6, 2009	21.19	22.00	21.08	21.77
4397	NYSE	OXM	Thu, Nov 5, 2009	20.60	21.85	20.34	21.49
4396	NYSE	OXM	Wed, Nov 4, 2009	20.67	20.75	20.01	20.37
4395	NYSE	OXM	Tue, Nov 3, 2009	19.65	20.45	19.40	20.37
4394	NYSE	OXM	Mon, Nov 2, 2009	19.45	19.96	19.00	19.78
4393	NYSE	OXM	Fri, Oct 30, 2009	19.82	20.05	19.10	19.35
4392	NYSE	OXM	Thu, Oct 29, 2009	19.85	20.20	19.66	19.90
4391	NYSE	OXM	Wed, Oct 28, 2009	19.66	20.21	19.44	19.45
4390	NYSE	OXM	Tue, Oct 27, 2009	20.84	21.06	19.62	19.72
4389	NYSE	OXM	Mon, Oct 26, 2009	20.95	21.80	20.64	20.74
4388	NYSE	OXM	Fri, Oct 23, 2009	22.92	23.13	20.84	20.87
4387	NYSE	OXM	Thu, Oct 22, 2009	22.96	23.77	21.37	22.89
4386	NYSE	OXM	Wed, Oct 21, 2009	23.49	24.36	22.83	22.94
4385	NYSE	OXM	Tue, Oct 20, 2009	23.47	23.76	23.09	23.50
4384	NYSE	OXM	Mon, Oct 19, 2009	22.94	23.80	22.94	23.47
4383	NYSE	OXM	Fri, Oct 16, 2009	23.23	23.50	22.65	22.91
4382	NYSE	OXM	Thu, Oct 15, 2009	23.30	23.64	23.10	23.53
4381	NYSE	OXM	Wed, Oct 14, 2009	23.16	23.65	22.65	23.57
4380	NYSE	OXM	Tue, Oct 13, 2009	22.76	22.98	22.55	22.82
4379	NYSE	OXM	Mon, Oct 12, 2009	23.35	23.69	23.10	23.18
4378	NYSE	OXM	Fri, Oct 9, 2009	22.93	23.70	22.93	23.36
4377	NYSE	OXM	Thu, Oct 8, 2009	23.00	23.60	22.82	23.10
4376	NYSE	OXM	Wed, Oct 7, 2009	21.36	22.99	21.31	22.86
4375	NYSE	OXM	Tue, Oct 6, 2009	20.09	21.94	20.07	21.40
4374	NYSE	OXM	Mon, Oct 5, 2009	18.96	20.17	18.96	20.07
4373	NYSE	OXM	Fri, Oct 2, 2009	18.60	19.16	18.19	18.90
4372	NYSE	OXM	Thu, Oct 1, 2009	19.63	19.63	18.75	19.07
4371	NYSE	OXM	Wed, Sep 30, 2009	20.80	20.80	19.21	19.70
4370	NYSE	OXM	Tue, Sep 29, 2009	21.40	21.63	20.64	20.72
4369	NYSE	OXM	Mon, Sep 28, 2009	20.04	21.50	19.93	21.27
4368	NYSE	OXM	Fri, Sep 25, 2009	20.30	20.51	19.76	19.87
4367	NYSE	OXM	Thu, Sep 24, 2009	20.50	20.78	19.75	20.42
4366	NYSE	OXM	Wed, Sep 23, 2009	20.96	21.37	20.40	20.46
4365	NYSE	OXM	Tue, Sep 22, 2009	21.35	21.46	20.76	20.91
4364	NYSE	OXM	Mon, Sep 21, 2009	20.58	21.41	19.84	21.25
4363	NYSE	OXM	Fri, Sep 18, 2009	20.83	21.13	20.59	20.76
4362	NYSE	OXM	Thu, Sep 17, 2009	20.78	22.19	20.22	20.98
4361	NYSE	OXM	Wed, Sep 16, 2009	20.43	21.40	20.31	21.18
4360	NYSE	OXM	Tue, Sep 15, 2009	19.46	20.35	19.16	20.17
4359	NYSE	OXM	Mon, Sep 14, 2009	18.75	19.59	18.59	19.39
4358	NYSE	OXM	Fri, Sep 11, 2009	18.82	19.25	18.70	18.92
4357	NYSE	OXM	Thu, Sep 10, 2009	17.90	19.41	17.82	18.89
4356	NYSE	OXM	Wed, Sep 9, 2009	17.78	18.27	17.40	17.96
4355	NYSE	OXM	Tue, Sep 8, 2009	17.94	18.25	17.60	17.72
4354	NYSE	OXM	Fri, Sep 4, 2009	17.34	18.00	16.95	17.91
4353	NYSE	OXM	Thu, Sep 3, 2009	16.05	17.52	15.95	16.93
4352	NYSE	OXM	Wed, Sep 2, 2009	13.42	14.32	13.24	14.10
4351	NYSE	OXM	Tue, Sep 1, 2009	13.88	14.30	13.26	13.52
4350	NYSE	OXM	Mon, Aug 31, 2009	14.37	14.44	14.00	14.00
4349	NYSE	OXM	Fri, Aug 28, 2009	14.87	14.89	14.36	14.44
4348	NYSE	OXM	Thu, Aug 27, 2009	14.61	14.87	14.18	14.77
4347	NYSE	OXM	Wed, Aug 26, 2009	14.41	14.86	14.30	14.67
4346	NYSE	OXM	Tue, Aug 25, 2009	14.15	14.60	14.07	14.47
4345	NYSE	OXM	Mon, Aug 24, 2009	14.20	14.33	13.97	14.04
4344	NYSE	OXM	Fri, Aug 21, 2009	13.89	14.20	13.83	14.09
4343	NYSE	OXM	Thu, Aug 20, 2009	13.69	13.97	13.69	13.88
4342	NYSE	OXM	Wed, Aug 19, 2009	13.42	13.96	13.16	13.69
4341	NYSE	OXM	Tue, Aug 18, 2009	13.30	13.80	13.01	13.59
4340	NYSE	OXM	Mon, Aug 17, 2009	13.33	13.49	12.66	13.28
4339	NYSE	OXM	Fri, Aug 14, 2009	14.38	14.38	13.61	13.79
4338	NYSE	OXM	Thu, Aug 13, 2009	14.53	14.56	14.01	14.36
4337	NYSE	OXM	Wed, Aug 12, 2009	14.18	14.60	14.12	14.39
4336	NYSE	OXM	Tue, Aug 11, 2009	14.43	14.63	13.65	14.12
4335	NYSE	OXM	Mon, Aug 10, 2009	14.11	14.64	13.67	14.48
4334	NYSE	OXM	Fri, Aug 7, 2009	14.42	14.47	13.97	14.23
4333	NYSE	OXM	Thu, Aug 6, 2009	14.03	14.12	13.75	14.03
4332	NYSE	OXM	Wed, Aug 5, 2009	13.95	14.03	13.51	13.94
4331	NYSE	OXM	Tue, Aug 4, 2009	13.75	14.00	13.42	13.95
4330	NYSE	OXM	Mon, Aug 3, 2009	13.85	13.85	13.29	13.84
4329	NYSE	OXM	Fri, Jul 31, 2009	13.37	13.79	13.25	13.71
4328	NYSE	OXM	Thu, Jul 30, 2009	12.94	13.74	12.83	13.40
4327	NYSE	OXM	Wed, Jul 29, 2009	12.62	12.98	12.42	12.81
4326	NYSE	OXM	Tue, Jul 28, 2009	12.14	12.82	11.89	12.72
4325	NYSE	OXM	Mon, Jul 27, 2009	12.10	12.54	11.95	12.50
4324	NYSE	OXM	Fri, Jul 24, 2009	11.22	12.09	11.22	12.09
4323	NYSE	OXM	Thu, Jul 23, 2009	11.09	11.75	10.88	11.36
4322	NYSE	OXM	Wed, Jul 22, 2009	10.46	11.34	10.46	11.15
4321	NYSE	OXM	Tue, Jul 21, 2009	10.35	10.64	10.26	10.55
4320	NYSE	OXM	Mon, Jul 20, 2009	10.72	11.07	10.18	10.31
4319	NYSE	OXM	Fri, Jul 17, 2009	10.67	10.70	10.12	10.68
4318	NYSE	OXM	Thu, Jul 16, 2009	10.40	10.77	10.28	10.64
4317	NYSE	OXM	Wed, Jul 15, 2009	9.87	10.51	9.86	10.49
4316	NYSE	OXM	Tue, Jul 14, 2009	9.34	9.99	9.26	9.68
4315	NYSE	OXM	Mon, Jul 13, 2009	9.41	9.48	8.97	9.38
4314	NYSE	OXM	Fri, Jul 10, 2009	9.30	9.70	9.14	9.47
4313	NYSE	OXM	Thu, Jul 9, 2009	9.89	9.95	9.25	9.41
4312	NYSE	OXM	Wed, Jul 8, 2009	10.26	10.49	9.59	9.72
4311	NYSE	OXM	Tue, Jul 7, 2009	10.44	10.73	10.11	10.21
4310	NYSE	OXM	Mon, Jul 6, 2009	10.66	10.86	10.07	10.38
4309	NYSE	OXM	Thu, Jul 2, 2009	12.19	12.19	10.68	10.68
4308	NYSE	OXM	Wed, Jul 1, 2009	11.70	12.25	11.62	12.16
4307	NYSE	OXM	Tue, Jun 30, 2009	11.26	11.72	11.10	11.65
4306	NYSE	OXM	Mon, Jun 29, 2009	11.36	11.62	11.25	11.31
4305	NYSE	OXM	Fri, Jun 26, 2009	11.66	11.81	11.02	11.36
4304	NYSE	OXM	Thu, Jun 25, 2009	11.23	11.74	11.09	11.71
4303	NYSE	OXM	Wed, Jun 24, 2009	11.58	11.93	11.16	11.23
4302	NYSE	OXM	Tue, Jun 23, 2009	11.76	11.76	11.04	11.52
4301	NYSE	OXM	Mon, Jun 22, 2009	11.72	11.86	11.40	11.62
4300	NYSE	OXM	Fri, Jun 19, 2009	11.66	12.37	11.51	11.76
4299	NYSE	OXM	Thu, Jun 18, 2009	11.58	11.58	11.11	11.44
4298	NYSE	OXM	Wed, Jun 17, 2009	11.60	11.77	11.00	11.66
4297	NYSE	OXM	Tue, Jun 16, 2009	11.96	12.08	11.33	11.57
4296	NYSE	OXM	Mon, Jun 15, 2009	12.13	12.13	11.10	11.88
4295	NYSE	OXM	Fri, Jun 12, 2009	12.50	12.53	12.06	12.20
4294	NYSE	OXM	Thu, Jun 11, 2009	13.32	13.45	12.52	12.58
4293	NYSE	OXM	Wed, Jun 10, 2009	12.83	14.01	12.38	13.36
4292	NYSE	OXM	Tue, Jun 9, 2009	11.03	12.34	11.03	12.16
4291	NYSE	OXM	Mon, Jun 8, 2009	11.48	11.60	10.94	11.04
4290	NYSE	OXM	Fri, Jun 5, 2009	11.00	11.77	11.00	11.50
4289	NYSE	OXM	Thu, Jun 4, 2009	10.27	10.86	10.01	10.85
4288	NYSE	OXM	Wed, Jun 3, 2009	10.50	10.55	10.04	10.25
4287	NYSE	OXM	Tue, Jun 2, 2009	9.89	10.82	9.49	10.59
4286	NYSE	OXM	Mon, Jun 1, 2009	9.44	10.48	9.44	9.98
4285	NYSE	OXM	Fri, May 29, 2009	8.93	9.42	8.75	9.27
4284	NYSE	OXM	Thu, May 28, 2009	9.64	9.87	8.79	8.87
4283	NYSE	OXM	Wed, May 27, 2009	10.19	10.19	9.31	9.52
4282	NYSE	OXM	Tue, May 26, 2009	8.81	10.56	8.65	10.22
4281	NYSE	OXM	Fri, May 22, 2009	9.00	9.16	8.81	8.92
4280	NYSE	OXM	Thu, May 21, 2009	8.89	9.05	8.62	8.96
4279	NYSE	OXM	Wed, May 20, 2009	9.47	9.79	8.98	9.00
4278	NYSE	OXM	Tue, May 19, 2009	9.42	9.64	8.90	9.41
4277	NYSE	OXM	Mon, May 18, 2009	8.79	9.52	8.63	9.42
4276	NYSE	OXM	Fri, May 15, 2009	8.80	9.07	8.50	8.63
4275	NYSE	OXM	Thu, May 14, 2009	8.45	9.25	8.45	8.87
4274	NYSE	OXM	Wed, May 13, 2009	9.40	9.60	8.39	8.50
4273	NYSE	OXM	Tue, May 12, 2009	9.41	9.72	9.00	9.65
4272	NYSE	OXM	Mon, May 11, 2009	9.44	9.72	9.25	9.38
4271	NYSE	OXM	Fri, May 8, 2009	9.58	9.83	9.25	9.64
4270	NYSE	OXM	Thu, May 7, 2009	10.80	10.80	9.24	9.45
4269	NYSE	OXM	Wed, May 6, 2009	10.57	10.86	10.29	10.68
4268	NYSE	OXM	Tue, May 5, 2009	10.45	10.80	9.97	10.52
4267	NYSE	OXM	Mon, May 4, 2009	9.97	10.54	9.67	10.54
4266	NYSE	OXM	Fri, May 1, 2009	9.76	10.39	9.58	9.84
4265	NYSE	OXM	Thu, Apr 30, 2009	10.39	10.70	9.70	9.74
4264	NYSE	OXM	Wed, Apr 29, 2009	9.64	11.15	9.61	10.22
4263	NYSE	OXM	Tue, Apr 28, 2009	8.99	9.91	8.66	9.60
4262	NYSE	OXM	Mon, Apr 27, 2009	9.00	9.63	8.78	9.12
4261	NYSE	OXM	Fri, Apr 24, 2009	9.23	9.79	9.00	9.20
4260	NYSE	OXM	Thu, Apr 23, 2009	9.42	9.95	8.94	9.19
4259	NYSE	OXM	Wed, Apr 22, 2009	8.57	9.57	8.42	9.48
4258	NYSE	OXM	Tue, Apr 21, 2009	7.84	8.75	7.80	8.68
4257	NYSE	OXM	Mon, Apr 20, 2009	8.35	8.35	8.00	8.02
4256	NYSE	OXM	Fri, Apr 17, 2009	8.46	8.97	8.44	8.55
4255	NYSE	OXM	Thu, Apr 16, 2009	7.97	8.45	7.72	8.43
4254	NYSE	OXM	Wed, Apr 15, 2009	8.32	8.39	7.70	7.87
4253	NYSE	OXM	Tue, Apr 14, 2009	8.34	8.56	7.93	8.34
4252	NYSE	OXM	Mon, Apr 13, 2009	7.44	8.75	7.23	8.46
4251	NYSE	OXM	Thu, Apr 9, 2009	7.06	7.68	7.06	7.53
4250	NYSE	OXM	Wed, Apr 8, 2009	6.86	7.31	6.86	7.00
4249	NYSE	OXM	Tue, Apr 7, 2009	6.69	7.03	6.65	6.83
4248	NYSE	OXM	Mon, Apr 6, 2009	7.32	7.35	6.62	6.79
4247	NYSE	OXM	Fri, Apr 3, 2009	6.99	7.38	6.64	7.36
4246	NYSE	OXM	Thu, Apr 2, 2009	6.26	7.17	6.17	7.03
4245	NYSE	OXM	Wed, Apr 1, 2009	6.04	6.35	5.92	6.15
4244	NYSE	OXM	Tue, Mar 31, 2009	5.85	6.61	5.53	6.17
4243	NYSE	OXM	Mon, Mar 30, 2009	7.08	7.08	6.25	6.46
4242	NYSE	OXM	Fri, Mar 27, 2009	6.82	7.34	6.47	7.18
4241	NYSE	OXM	Thu, Mar 26, 2009	6.34	7.11	6.34	7.11
4240	NYSE	OXM	Wed, Mar 25, 2009	6.48	6.88	5.88	6.26
4239	NYSE	OXM	Tue, Mar 24, 2009	6.08	6.69	5.89	6.42
4238	NYSE	OXM	Mon, Mar 23, 2009	5.81	6.28	5.70	6.28
4237	NYSE	OXM	Fri, Mar 20, 2009	5.79	5.98	5.60	5.74
4236	NYSE	OXM	Thu, Mar 19, 2009	5.41	5.72	5.26	5.72
4235	NYSE	OXM	Wed, Mar 18, 2009	4.90	5.58	4.90	5.39
4234	NYSE	OXM	Tue, Mar 17, 2009	4.56	4.87	4.49	4.87
4233	NYSE	OXM	Mon, Mar 16, 2009	4.51	4.87	4.49	4.52
4232	NYSE	OXM	Fri, Mar 13, 2009	4.58	4.71	4.23	4.51
4231	NYSE	OXM	Thu, Mar 12, 2009	3.66	4.71	3.60	4.60
4230	NYSE	OXM	Wed, Mar 11, 2009	3.65	3.90	3.63	3.69
4229	NYSE	OXM	Tue, Mar 10, 2009	3.46	3.80	3.29	3.64
4228	NYSE	OXM	Mon, Mar 9, 2009	3.56	3.56	3.14	3.32
4227	NYSE	OXM	Fri, Mar 6, 2009	3.61	3.69	3.45	3.50
4226	NYSE	OXM	Thu, Mar 5, 2009	3.89	3.91	3.55	3.58
4225	NYSE	OXM	Wed, Mar 4, 2009	3.75	4.08	3.73	4.01
4224	NYSE	OXM	Tue, Mar 3, 2009	4.25	4.47	3.66	3.70
4223	NYSE	OXM	Mon, Mar 2, 2009	4.63	4.67	4.18	4.25
4222	NYSE	OXM	Fri, Feb 27, 2009	4.26	4.81	4.09	4.67
4221	NYSE	OXM	Thu, Feb 26, 2009	4.98	4.98	4.25	4.26
4220	NYSE	OXM	Wed, Feb 25, 2009	5.06	5.09	4.82	4.96
4219	NYSE	OXM	Tue, Feb 24, 2009	5.34	5.34	5.02	5.06
4218	NYSE	OXM	Mon, Feb 23, 2009	5.49	5.63	5.23	5.24
4217	NYSE	OXM	Fri, Feb 20, 2009	5.60	5.76	5.40	5.46
4216	NYSE	OXM	Thu, Feb 19, 2009	5.73	5.85	5.61	5.72
4215	NYSE	OXM	Wed, Feb 18, 2009	5.74	5.74	5.49	5.69
4214	NYSE	OXM	Tue, Feb 17, 2009	6.05	6.21	5.49	5.70
4213	NYSE	OXM	Fri, Feb 13, 2009	6.07	6.21	5.93	6.14
4212	NYSE	OXM	Thu, Feb 12, 2009	5.96	6.22	5.80	6.08
4211	NYSE	OXM	Wed, Feb 11, 2009	6.07	6.28	5.88	6.05
4210	NYSE	OXM	Tue, Feb 10, 2009	6.60	6.70	5.95	6.03
4209	NYSE	OXM	Mon, Feb 9, 2009	6.57	6.75	6.49	6.66
4208	NYSE	OXM	Fri, Feb 6, 2009	6.48	7.04	6.30	6.57
4207	NYSE	OXM	Thu, Feb 5, 2009	6.13	6.61	6.06	6.47
4206	NYSE	OXM	Wed, Feb 4, 2009	6.50	6.50	6.04	6.17
4205	NYSE	OXM	Tue, Feb 3, 2009	6.46	6.65	6.21	6.50
4204	NYSE	OXM	Mon, Feb 2, 2009	6.55	6.60	6.27	6.51
4203	NYSE	OXM	Fri, Jan 30, 2009	6.73	6.75	6.48	6.66
4202	NYSE	OXM	Thu, Jan 29, 2009	6.94	6.94	6.55	6.64
4201	NYSE	OXM	Wed, Jan 28, 2009	6.83	7.08	6.76	7.07
4200	NYSE	OXM	Tue, Jan 27, 2009	6.67	6.73	6.23	6.70
4199	NYSE	OXM	Mon, Jan 26, 2009	6.72	6.96	6.46	6.63
4198	NYSE	OXM	Fri, Jan 23, 2009	6.20	6.76	6.07	6.74
4197	NYSE	OXM	Thu, Jan 22, 2009	6.46	6.66	6.14	6.42
4196	NYSE	OXM	Wed, Jan 21, 2009	6.35	6.65	6.13	6.62
4195	NYSE	OXM	Tue, Jan 20, 2009	7.05	7.15	6.20	6.25
4194	NYSE	OXM	Fri, Jan 16, 2009	7.19	7.38	6.82	7.05
4193	NYSE	OXM	Thu, Jan 15, 2009	6.51	7.20	6.30	7.17
4192	NYSE	OXM	Wed, Jan 14, 2009	7.37	7.38	6.36	6.42
4191	NYSE	OXM	Tue, Jan 13, 2009	7.07	7.76	7.04	7.51
4190	NYSE	OXM	Mon, Jan 12, 2009	7.75	7.80	7.13	7.18
4189	NYSE	OXM	Fri, Jan 9, 2009	8.54	8.54	7.75	7.79
4188	NYSE	OXM	Thu, Jan 8, 2009	8.75	8.75	8.14	8.50
4187	NYSE	OXM	Wed, Jan 7, 2009	9.00	9.00	8.23	8.75
4186	NYSE	OXM	Tue, Jan 6, 2009	8.98	9.25	8.88	9.15
4185	NYSE	OXM	Mon, Jan 5, 2009	9.24	9.24	8.73	8.92
4184	NYSE	OXM	Fri, Jan 2, 2009	8.72	9.55	8.56	9.07
4183	NYSE	OXM	Wed, Dec 31, 2008	8.96	9.11	8.60	8.77
4182	NYSE	OXM	Tue, Dec 30, 2008	7.87	8.94	7.84	8.85
4181	NYSE	OXM	Mon, Dec 29, 2008	8.11	8.21	7.73	7.79
4180	NYSE	OXM	Fri, Dec 26, 2008	7.84	8.34	7.84	8.16
4179	NYSE	OXM	Wed, Dec 24, 2008	7.78	8.00	7.59	7.77
4178	NYSE	OXM	Tue, Dec 23, 2008	7.74	7.92	7.41	7.65
4177	NYSE	OXM	Mon, Dec 22, 2008	8.58	8.89	7.25	7.47
4176	NYSE	OXM	Fri, Dec 19, 2008	7.62	9.07	7.39	9.07
4175	NYSE	OXM	Thu, Dec 18, 2008	7.02	7.97	6.82	7.29
4174	NYSE	OXM	Wed, Dec 17, 2008	6.33	6.98	6.21	6.82
4173	NYSE	OXM	Tue, Dec 16, 2008	5.43	6.64	5.36	6.54
4172	NYSE	OXM	Mon, Dec 15, 2008	5.20	5.47	5.10	5.32
4171	NYSE	OXM	Fri, Dec 12, 2008	4.55	5.26	4.48	5.26
4170	NYSE	OXM	Thu, Dec 11, 2008	5.67	5.67	4.58	4.81
4169	NYSE	OXM	Wed, Dec 10, 2008	6.46	6.85	5.54	5.67
4168	NYSE	OXM	Tue, Dec 9, 2008	6.55	7.26	6.23	6.62
4167	NYSE	OXM	Mon, Dec 8, 2008	6.39	6.71	6.04	6.50
4166	NYSE	OXM	Fri, Dec 5, 2008	5.79	6.26	5.65	6.14
4165	NYSE	OXM	Thu, Dec 4, 2008	5.89	6.05	5.64	5.84
4164	NYSE	OXM	Wed, Dec 3, 2008	5.77	6.06	5.73	5.93
4163	NYSE	OXM	Tue, Dec 2, 2008	5.52	5.93	5.41	5.92
4162	NYSE	OXM	Mon, Dec 1, 2008	5.94	6.04	5.44	5.47
4161	NYSE	OXM	Fri, Nov 28, 2008	5.70	6.14	5.70	6.00
4160	NYSE	OXM	Wed, Nov 26, 2008	5.56	5.74	5.40	5.64
4159	NYSE	OXM	Tue, Nov 25, 2008	5.90	5.98	5.57	5.68
4158	NYSE	OXM	Mon, Nov 24, 2008	6.17	6.17	5.54	5.76
4157	NYSE	OXM	Fri, Nov 21, 2008	7.04	7.04	5.73	5.93
4156	NYSE	OXM	Thu, Nov 20, 2008	7.75	7.92	6.84	6.89
4155	NYSE	OXM	Wed, Nov 19, 2008	8.97	9.06	7.80	7.80
4154	NYSE	OXM	Tue, Nov 18, 2008	8.79	9.11	8.48	9.00
4153	NYSE	OXM	Mon, Nov 17, 2008	8.96	9.20	8.65	8.79
4152	NYSE	OXM	Fri, Nov 14, 2008	10.00	10.00	8.81	8.96
4151	NYSE	OXM	Thu, Nov 13, 2008	9.70	10.13	8.80	10.08
4150	NYSE	OXM	Wed, Nov 12, 2008	10.13	10.25	9.55	9.70
4149	NYSE	OXM	Tue, Nov 11, 2008	10.91	11.02	10.23	10.44
4148	NYSE	OXM	Mon, Nov 10, 2008	11.76	12.10	11.17	11.30
4147	NYSE	OXM	Fri, Nov 7, 2008	12.06	12.25	11.59	11.77
4146	NYSE	OXM	Thu, Nov 6, 2008	13.17	13.25	11.90	12.09
4145	NYSE	OXM	Wed, Nov 5, 2008	13.20	13.46	13.01	13.19
4144	NYSE	OXM	Tue, Nov 4, 2008	13.44	13.57	13.02	13.40
4143	NYSE	OXM	Mon, Nov 3, 2008	13.55	13.70	13.06	13.31
4142	NYSE	OXM	Fri, Oct 31, 2008	12.61	13.79	12.45	13.47
4141	NYSE	OXM	Thu, Oct 30, 2008	12.39	12.71	12.07	12.60
4140	NYSE	OXM	Wed, Oct 29, 2008	11.62	12.40	11.41	11.75
4139	NYSE	OXM	Tue, Oct 28, 2008	11.66	11.68	11.15	11.60
4138	NYSE	OXM	Mon, Oct 27, 2008	12.22	12.23	11.45	11.45
4137	NYSE	OXM	Fri, Oct 24, 2008	12.30	12.59	12.07	12.11
4136	NYSE	OXM	Thu, Oct 23, 2008	13.30	13.94	12.67	13.34
4135	NYSE	OXM	Wed, Oct 22, 2008	13.33	13.85	13.09	13.43
4134	NYSE	OXM	Tue, Oct 21, 2008	14.00	14.15	13.43	13.67
4133	NYSE	OXM	Mon, Oct 20, 2008	14.42	14.42	13.61	13.81
4132	NYSE	OXM	Fri, Oct 17, 2008	13.50	14.08	13.50	13.85
4131	NYSE	OXM	Thu, Oct 16, 2008	14.25	14.65	13.61	14.03
4130	NYSE	OXM	Wed, Oct 15, 2008	16.45	16.54	14.20	14.22
4129	NYSE	OXM	Tue, Oct 14, 2008	16.99	17.53	15.65	16.48
4128	NYSE	OXM	Mon, Oct 13, 2008	16.95	16.95	15.77	16.48
4127	NYSE	OXM	Fri, Oct 10, 2008	14.97	16.37	14.37	15.85
4126	NYSE	OXM	Thu, Oct 9, 2008	19.23	19.25	14.85	15.92
4125	NYSE	OXM	Wed, Oct 8, 2008	19.90	20.40	18.78	18.90
4124	NYSE	OXM	Tue, Oct 7, 2008	22.10	22.24	20.00	20.25
4123	NYSE	OXM	Mon, Oct 6, 2008	21.97	22.29	21.15	21.75
4122	NYSE	OXM	Fri, Oct 3, 2008	24.92	25.23	22.66	22.69
4121	NYSE	OXM	Thu, Oct 2, 2008	24.90	24.90	24.14	24.49
4120	NYSE	OXM	Wed, Oct 1, 2008	25.71	25.87	24.72	24.90
4119	NYSE	OXM	Tue, Sep 30, 2008	25.54	25.91	25.15	25.83
4118	NYSE	OXM	Mon, Sep 29, 2008	25.40	26.00	24.83	25.17
4117	NYSE	OXM	Fri, Sep 26, 2008	25.21	25.96	25.21	25.76
4116	NYSE	OXM	Thu, Sep 25, 2008	25.26	26.15	25.26	25.63
4115	NYSE	OXM	Wed, Sep 24, 2008	26.63	27.05	25.16	25.35
4114	NYSE	OXM	Tue, Sep 23, 2008	26.96	27.82	26.25	26.48
4113	NYSE	OXM	Mon, Sep 22, 2008	27.90	28.20	26.30	26.37
4112	NYSE	OXM	Fri, Sep 19, 2008	29.00	29.02	26.93	28.24
4111	NYSE	OXM	Thu, Sep 18, 2008	25.08	26.57	24.77	26.57
4110	NYSE	OXM	Wed, Sep 17, 2008	25.06	25.39	24.38	24.46
4109	NYSE	OXM	Tue, Sep 16, 2008	24.27	25.50	24.27	25.41
4108	NYSE	OXM	Mon, Sep 15, 2008	24.00	25.55	24.00	24.68
4107	NYSE	OXM	Fri, Sep 12, 2008	25.65	25.99	24.42	24.90
4106	NYSE	OXM	Thu, Sep 11, 2008	24.56	26.00	24.03	25.90
4105	NYSE	OXM	Wed, Sep 10, 2008	23.92	25.75	23.74	24.92
4104	NYSE	OXM	Tue, Sep 9, 2008	24.44	24.63	23.00	23.00
4103	NYSE	OXM	Mon, Sep 8, 2008	25.06	25.63	24.06	24.26
4102	NYSE	OXM	Fri, Sep 5, 2008	24.48	24.57	23.97	24.37
4101	NYSE	OXM	Thu, Sep 4, 2008	24.59	24.94	24.15	24.48
4100	NYSE	OXM	Wed, Sep 3, 2008	23.95	25.01	23.83	24.96
4099	NYSE	OXM	Tue, Sep 2, 2008	23.50	24.67	23.34	24.00
4098	NYSE	OXM	Fri, Aug 29, 2008	22.85	23.35	22.38	22.85
4097	NYSE	OXM	Thu, Aug 28, 2008	22.31	23.37	22.00	22.89
4096	NYSE	OXM	Wed, Aug 27, 2008	21.62	22.64	21.45	22.21
4095	NYSE	OXM	Tue, Aug 26, 2008	22.22	22.22	20.58	21.66
4094	NYSE	OXM	Mon, Aug 25, 2008	23.50	23.50	21.75	22.22
4093	NYSE	OXM	Fri, Aug 22, 2008	23.38	23.81	22.86	23.53
4092	NYSE	OXM	Thu, Aug 21, 2008	23.50	23.60	22.80	23.36
4091	NYSE	OXM	Wed, Aug 20, 2008	23.60	24.18	23.16	23.79
4090	NYSE	OXM	Tue, Aug 19, 2008	24.38	24.38	23.33	23.47
4089	NYSE	OXM	Mon, Aug 18, 2008	24.55	25.10	24.03	24.74
4088	NYSE	OXM	Fri, Aug 15, 2008	24.65	25.38	24.01	24.45
4087	NYSE	OXM	Thu, Aug 14, 2008	24.25	25.67	24.16	25.44
4086	NYSE	OXM	Wed, Aug 13, 2008	24.56	24.88	24.02	24.47
4085	NYSE	OXM	Tue, Aug 12, 2008	24.69	25.06	24.35	24.51
4084	NYSE	OXM	Mon, Aug 11, 2008	23.38	25.48	23.38	24.47
4083	NYSE	OXM	Fri, Aug 8, 2008	21.93	23.94	21.93	23.63
4082	NYSE	OXM	Thu, Aug 7, 2008	21.11	21.90	20.83	21.90
4081	NYSE	OXM	Wed, Aug 6, 2008	21.27	21.46	20.86	21.25
4080	NYSE	OXM	Tue, Aug 5, 2008	20.95	21.57	20.70	21.28
4079	NYSE	OXM	Mon, Aug 4, 2008	21.38	21.54	19.47	20.61
4078	NYSE	OXM	Fri, Aug 1, 2008	21.23	21.70	20.74	21.30
4077	NYSE	OXM	Thu, Jul 31, 2008	21.23	21.56	20.95	21.04
4076	NYSE	OXM	Wed, Jul 30, 2008	21.70	22.17	21.09	21.43
4075	NYSE	OXM	Tue, Jul 29, 2008	21.22	22.09	21.06	21.63
4074	NYSE	OXM	Mon, Jul 28, 2008	22.03	22.03	20.56	21.09
4073	NYSE	OXM	Fri, Jul 25, 2008	22.37	22.87	22.02	22.10
4072	NYSE	OXM	Thu, Jul 24, 2008	23.44	23.54	21.94	22.18
4071	NYSE	OXM	Wed, Jul 23, 2008	22.53	24.06	22.53	23.29
4070	NYSE	OXM	Tue, Jul 22, 2008	20.77	22.69	20.68	22.64
4069	NYSE	OXM	Mon, Jul 21, 2008	20.40	21.26	20.40	20.96
4068	NYSE	OXM	Fri, Jul 18, 2008	20.54	20.76	19.72	20.36
4067	NYSE	OXM	Thu, Jul 17, 2008	19.64	20.55	19.14	20.54
4066	NYSE	OXM	Wed, Jul 16, 2008	18.15	19.61	18.08	19.56
4065	NYSE	OXM	Tue, Jul 15, 2008	18.00	18.79	17.76	18.09
4064	NYSE	OXM	Mon, Jul 14, 2008	18.69	19.22	18.16	18.16
4063	NYSE	OXM	Fri, Jul 11, 2008	17.58	18.69	17.40	18.58
4062	NYSE	OXM	Thu, Jul 10, 2008	18.42	18.92	17.62	17.89
4061	NYSE	OXM	Wed, Jul 9, 2008	19.71	19.74	18.40	18.42
4060	NYSE	OXM	Tue, Jul 8, 2008	18.42	19.87	18.42	19.71
4059	NYSE	OXM	Mon, Jul 7, 2008	19.31	19.37	18.43	18.43
4058	NYSE	OXM	Thu, Jul 3, 2008	18.90	19.80	18.71	19.23
4057	NYSE	OXM	Wed, Jul 2, 2008	19.77	19.91	18.67	18.86
4056	NYSE	OXM	Tue, Jul 1, 2008	19.09	20.00	19.07	19.83
4055	NYSE	OXM	Mon, Jun 30, 2008	19.55	19.79	19.15	19.15
4054	NYSE	OXM	Fri, Jun 27, 2008	20.23	20.39	19.42	19.60
4053	NYSE	OXM	Thu, Jun 26, 2008	21.17	21.17	20.11	20.18
4052	NYSE	OXM	Wed, Jun 25, 2008	20.62	21.37	20.51	21.12
4051	NYSE	OXM	Tue, Jun 24, 2008	21.13	21.25	20.51	20.62
4050	NYSE	OXM	Mon, Jun 23, 2008	21.31	21.64	21.10	21.20
4049	NYSE	OXM	Fri, Jun 20, 2008	21.90	22.10	21.17	21.42
4048	NYSE	OXM	Thu, Jun 19, 2008	21.93	22.10	21.57	21.99
4047	NYSE	OXM	Wed, Jun 18, 2008	21.78	21.96	21.08	21.69
4046	NYSE	OXM	Tue, Jun 17, 2008	22.02	22.08	21.65	21.87
4045	NYSE	OXM	Mon, Jun 16, 2008	21.88	22.11	21.84	22.00
4044	NYSE	OXM	Fri, Jun 13, 2008	22.00	22.17	21.62	21.92
4043	NYSE	OXM	Thu, Jun 12, 2008	23.10	23.25	21.18	21.83
4042	NYSE	OXM	Wed, Jun 11, 2008	22.00	23.59	22.00	23.09
4041	NYSE	OXM	Tue, Jun 10, 2008	23.00	23.49	22.25	22.87
4040	NYSE	OXM	Mon, Jun 9, 2008	23.43	23.89	23.14	23.31
4039	NYSE	OXM	Fri, Jun 6, 2008	24.96	24.96	23.49	23.50
4038	NYSE	OXM	Thu, Jun 5, 2008	25.87	26.09	24.80	24.99
4037	NYSE	OXM	Wed, Jun 4, 2008	25.66	26.36	25.60	25.60
4036	NYSE	OXM	Tue, Jun 3, 2008	26.10	26.26	25.18	25.72
4035	NYSE	OXM	Mon, Jun 2, 2008	27.24	27.24	25.36	25.99
4034	NYSE	OXM	Fri, May 30, 2008	27.23	27.45	26.29	27.34
4033	NYSE	OXM	Thu, May 29, 2008	26.62	27.87	26.62	27.29
4032	NYSE	OXM	Wed, May 28, 2008	25.78	27.37	25.60	26.83
4031	NYSE	OXM	Tue, May 27, 2008	26.00	26.13	25.32	25.57
4030	NYSE	OXM	Fri, May 23, 2008	26.55	26.55	25.77	26.04
4029	NYSE	OXM	Thu, May 22, 2008	26.09	26.89	25.75	26.62
4028	NYSE	OXM	Wed, May 21, 2008	27.68	27.74	25.75	25.86
4027	NYSE	OXM	Tue, May 20, 2008	28.06	28.21	27.39	27.50
4026	NYSE	OXM	Mon, May 19, 2008	29.46	29.46	28.06	28.15
4025	NYSE	OXM	Fri, May 16, 2008	29.84	29.84	28.81	29.21
4024	NYSE	OXM	Thu, May 15, 2008	29.48	29.76	29.07	29.57
4023	NYSE	OXM	Wed, May 14, 2008	29.30	29.88	29.30	29.65
4022	NYSE	OXM	Tue, May 13, 2008	28.34	29.35	28.34	29.24
4021	NYSE	OXM	Mon, May 12, 2008	27.70	28.68	27.61	28.56
4020	NYSE	OXM	Fri, May 9, 2008	27.74	28.39	27.55	27.60
4019	NYSE	OXM	Thu, May 8, 2008	27.78	28.15	26.57	27.70
4018	NYSE	OXM	Wed, May 7, 2008	28.10	28.50	27.53	27.67
4017	NYSE	OXM	Tue, May 6, 2008	27.70	28.42	27.38	27.96
4016	NYSE	OXM	Mon, May 5, 2008	27.06	27.98	27.06	27.67
4015	NYSE	OXM	Fri, May 2, 2008	28.44	28.48	27.08	27.27
4014	NYSE	OXM	Thu, May 1, 2008	27.88	28.65	27.51	28.26
4013	NYSE	OXM	Wed, Apr 30, 2008	27.81	28.26	27.50	27.79
4012	NYSE	OXM	Tue, Apr 29, 2008	27.52	27.74	27.31	27.67
4011	NYSE	OXM	Mon, Apr 28, 2008	26.91	27.55	26.77	27.36
4010	NYSE	OXM	Fri, Apr 25, 2008	26.71	27.12	25.59	27.02
4009	NYSE	OXM	Thu, Apr 24, 2008	26.45	26.65	26.07	26.52
4008	NYSE	OXM	Wed, Apr 23, 2008	26.96	26.96	26.03	26.53
4007	NYSE	OXM	Tue, Apr 22, 2008	27.21	27.32	26.61	26.86
4006	NYSE	OXM	Mon, Apr 21, 2008	27.50	27.71	26.94	27.40
4005	NYSE	OXM	Fri, Apr 18, 2008	27.35	27.81	27.21	27.50
4004	NYSE	OXM	Thu, Apr 17, 2008	26.38	27.27	26.28	27.10
4003	NYSE	OXM	Wed, Apr 16, 2008	26.66	26.80	26.10	26.45
4002	NYSE	OXM	Tue, Apr 15, 2008	25.81	26.44	25.60	26.44
4001	NYSE	OXM	Mon, Apr 14, 2008	26.05	26.29	25.52	25.88
4000	NYSE	OXM	Fri, Apr 11, 2008	26.16	26.60	25.90	26.09
3999	NYSE	OXM	Thu, Apr 10, 2008	25.80	26.60	25.45	26.41
3998	NYSE	OXM	Wed, Apr 9, 2008	26.70	26.98	25.64	25.76
3997	NYSE	OXM	Tue, Apr 8, 2008	25.76	26.75	25.55	26.66
3996	NYSE	OXM	Mon, Apr 7, 2008	26.05	26.21	25.70	25.85
3995	NYSE	OXM	Fri, Apr 4, 2008	25.89	26.21	25.37	25.89
3994	NYSE	OXM	Thu, Apr 3, 2008	25.29	26.12	25.24	25.82
3993	NYSE	OXM	Wed, Apr 2, 2008	24.38	25.67	24.38	25.51
3992	NYSE	OXM	Tue, Apr 1, 2008	24.90	26.75	24.04	24.74
3991	NYSE	OXM	Mon, Mar 31, 2008	22.48	22.92	22.00	22.53
3990	NYSE	OXM	Fri, Mar 28, 2008	23.00	23.00	22.30	22.36
3989	NYSE	OXM	Thu, Mar 27, 2008	23.20	23.62	22.99	23.07
3988	NYSE	OXM	Wed, Mar 26, 2008	23.38	23.67	22.65	23.13
3987	NYSE	OXM	Tue, Mar 25, 2008	23.87	24.22	23.04	23.52
3986	NYSE	OXM	Mon, Mar 24, 2008	23.19	24.40	23.19	23.80
3985	NYSE	OXM	Thu, Mar 20, 2008	22.50	23.36	22.25	23.08
3984	NYSE	OXM	Wed, Mar 19, 2008	22.53	23.24	21.97	21.97
3983	NYSE	OXM	Tue, Mar 18, 2008	22.45	22.68	21.97	22.35
3982	NYSE	OXM	Mon, Mar 17, 2008	21.20	22.76	21.20	22.19
3981	NYSE	OXM	Fri, Mar 14, 2008	22.48	22.48	21.30	21.68
3980	NYSE	OXM	Thu, Mar 13, 2008	21.72	22.55	21.32	22.39
3979	NYSE	OXM	Wed, Mar 12, 2008	21.50	22.56	21.36	21.96
3978	NYSE	OXM	Tue, Mar 11, 2008	21.12	21.62	20.75	21.37
3977	NYSE	OXM	Mon, Mar 10, 2008	20.99	20.99	20.10	20.50
3976	NYSE	OXM	Fri, Mar 7, 2008	20.12	21.15	20.12	20.91
3975	NYSE	OXM	Thu, Mar 6, 2008	21.21	21.21	20.25	20.29
3974	NYSE	OXM	Wed, Mar 5, 2008	21.02	21.37	20.61	21.28
3973	NYSE	OXM	Tue, Mar 4, 2008	20.60	21.30	20.22	20.96
3972	NYSE	OXM	Mon, Mar 3, 2008	21.12	21.25	20.54	20.82
3971	NYSE	OXM	Fri, Feb 29, 2008	21.09	21.52	20.86	21.14
3970	NYSE	OXM	Thu, Feb 28, 2008	21.65	21.80	21.15	21.47
3969	NYSE	OXM	Wed, Feb 27, 2008	21.33	22.12	21.25	21.69
3968	NYSE	OXM	Tue, Feb 26, 2008	21.34	22.00	21.29	21.56
3967	NYSE	OXM	Mon, Feb 25, 2008	20.95	21.64	20.71	21.43
3966	NYSE	OXM	Fri, Feb 22, 2008	20.76	21.14	20.40	20.86
3965	NYSE	OXM	Thu, Feb 21, 2008	21.26	21.57	20.62	20.73
3964	NYSE	OXM	Wed, Feb 20, 2008	20.44	21.21	20.29	21.15
3963	NYSE	OXM	Tue, Feb 19, 2008	21.21	21.21	20.15	20.61
3962	NYSE	OXM	Fri, Feb 15, 2008	20.52	21.07	20.48	20.94
3961	NYSE	OXM	Thu, Feb 14, 2008	21.53	21.53	20.14	20.68
3960	NYSE	OXM	Wed, Feb 13, 2008	21.73	22.07	20.93	21.56
3959	NYSE	OXM	Tue, Feb 12, 2008	21.57	21.89	21.18	21.58
3958	NYSE	OXM	Mon, Feb 11, 2008	21.49	21.87	20.98	21.44
3957	NYSE	OXM	Fri, Feb 8, 2008	21.58	21.97	21.21	21.57
3956	NYSE	OXM	Thu, Feb 7, 2008	21.39	22.18	21.17	21.61
3955	NYSE	OXM	Wed, Feb 6, 2008	20.60	22.36	20.46	21.55
3954	NYSE	OXM	Tue, Feb 5, 2008	22.75	23.64	22.49	22.97
3953	NYSE	OXM	Mon, Feb 4, 2008	23.20	23.30	22.32	23.05
3952	NYSE	OXM	Fri, Feb 1, 2008	23.01	23.25	22.38	23.22
3951	NYSE	OXM	Thu, Jan 31, 2008	22.31	22.96	21.99	22.61
3950	NYSE	OXM	Wed, Jan 30, 2008	22.22	23.06	22.14	22.41
3949	NYSE	OXM	Tue, Jan 29, 2008	22.33	22.47	21.69	22.39
3948	NYSE	OXM	Mon, Jan 28, 2008	22.05	22.27	21.67	22.15
3947	NYSE	OXM	Fri, Jan 25, 2008	23.02	23.25	21.94	22.11
3946	NYSE	OXM	Thu, Jan 24, 2008	22.41	23.11	22.41	22.80
3945	NYSE	OXM	Wed, Jan 23, 2008	20.41	22.62	20.25	22.26
3944	NYSE	OXM	Tue, Jan 22, 2008	19.79	21.43	19.77	21.04
3943	NYSE	OXM	Fri, Jan 18, 2008	21.24	21.33	20.53	20.88
3942	NYSE	OXM	Thu, Jan 17, 2008	21.25	21.63	21.09	21.27
3941	NYSE	OXM	Wed, Jan 16, 2008	21.29	21.81	21.16	21.25
3940	NYSE	OXM	Tue, Jan 15, 2008	21.50	21.63	20.90	21.31
3939	NYSE	OXM	Mon, Jan 14, 2008	21.81	22.14	21.60	21.89
3938	NYSE	OXM	Fri, Jan 11, 2008	22.18	22.34	21.52	21.69
3937	NYSE	OXM	Thu, Jan 10, 2008	22.12	22.55	21.59	22.39
3936	NYSE	OXM	Wed, Jan 9, 2008	21.82	24.20	21.52	22.46
3935	NYSE	OXM	Tue, Jan 8, 2008	22.80	23.14	21.40	21.46
3934	NYSE	OXM	Mon, Jan 7, 2008	22.99	23.15	22.17	22.77
3933	NYSE	OXM	Fri, Jan 4, 2008	23.00	23.32	22.11	23.00
3932	NYSE	OXM	Thu, Jan 3, 2008	25.24	26.20	23.55	23.58
3931	NYSE	OXM	Wed, Jan 2, 2008	25.69	26.11	25.07	25.42
3930	NYSE	OXM	Mon, Dec 31, 2007	26.19	26.34	25.14	25.77
3929	NYSE	OXM	Fri, Dec 28, 2007	25.78	26.70	25.78	26.36
3928	NYSE	OXM	Thu, Dec 27, 2007	26.25	26.64	25.60	25.78
3927	NYSE	OXM	Wed, Dec 26, 2007	27.33	27.33	25.84	26.46
3926	NYSE	OXM	Mon, Dec 24, 2007	26.67	27.96	26.54	27.55
3925	NYSE	OXM	Fri, Dec 21, 2007	25.05	27.04	24.87	26.88
3924	NYSE	OXM	Thu, Dec 20, 2007	24.26	25.00	24.15	24.71
3923	NYSE	OXM	Wed, Dec 19, 2007	23.15	24.83	22.95	24.48
3922	NYSE	OXM	Tue, Dec 18, 2007	22.22	23.30	22.22	23.15
3921	NYSE	OXM	Mon, Dec 17, 2007	22.39	22.53	21.46	22.15
3920	NYSE	OXM	Fri, Dec 14, 2007	23.51	23.59	22.18	22.48
3919	NYSE	OXM	Thu, Dec 13, 2007	22.97	23.96	22.75	23.82
3918	NYSE	OXM	Wed, Dec 12, 2007	23.74	23.74	22.70	23.15
3917	NYSE	OXM	Tue, Dec 11, 2007	24.27	24.56	23.00	23.14
3916	NYSE	OXM	Mon, Dec 10, 2007	23.88	24.24	23.70	24.16
3915	NYSE	OXM	Fri, Dec 7, 2007	24.18	24.29	23.57	23.87
3914	NYSE	OXM	Thu, Dec 6, 2007	23.32	24.10	23.04	24.06
3913	NYSE	OXM	Wed, Dec 5, 2007	23.51	23.84	22.97	23.32
3912	NYSE	OXM	Tue, Dec 4, 2007	23.72	23.83	22.88	23.24
3911	NYSE	OXM	Mon, Dec 3, 2007	24.66	24.76	23.90	23.96
3910	NYSE	OXM	Fri, Nov 30, 2007	25.60	26.07	24.59	24.77
3909	NYSE	OXM	Thu, Nov 29, 2007	25.88	26.21	25.12	25.21
3908	NYSE	OXM	Wed, Nov 28, 2007	25.21	26.25	25.20	26.02
3907	NYSE	OXM	Tue, Nov 27, 2007	24.34	25.65	24.33	24.98
3906	NYSE	OXM	Mon, Nov 26, 2007	25.65	25.67	24.25	24.32
3905	NYSE	OXM	Fri, Nov 23, 2007	24.80	26.07	24.79	25.71
3904	NYSE	OXM	Wed, Nov 21, 2007	24.60	25.32	24.47	24.59
3903	NYSE	OXM	Tue, Nov 20, 2007	25.00	26.28	24.10	24.71
3902	NYSE	OXM	Mon, Nov 19, 2007	25.44	25.53	24.52	25.04
3901	NYSE	OXM	Fri, Nov 16, 2007	26.35	26.40	25.12	25.65
3900	NYSE	OXM	Thu, Nov 15, 2007	26.31	26.74	26.10	26.33
3899	NYSE	OXM	Wed, Nov 14, 2007	27.40	27.47	26.36	26.65
3898	NYSE	OXM	Tue, Nov 13, 2007	26.15	27.50	25.97	27.30
3897	NYSE	OXM	Mon, Nov 12, 2007	25.31	26.64	25.31	25.97
3896	NYSE	OXM	Fri, Nov 9, 2007	24.32	25.81	24.07	25.44
3895	NYSE	OXM	Thu, Nov 8, 2007	23.35	24.79	23.35	24.64
3894	NYSE	OXM	Wed, Nov 7, 2007	23.66	23.84	22.48	23.19
3893	NYSE	OXM	Tue, Nov 6, 2007	24.46	24.55	23.60	23.98
3892	NYSE	OXM	Mon, Nov 5, 2007	24.62	24.92	24.42	24.42
3891	NYSE	OXM	Fri, Nov 2, 2007	25.06	25.16	24.50	24.99
3890	NYSE	OXM	Thu, Nov 1, 2007	25.69	25.69	24.79	24.87
3889	NYSE	OXM	Wed, Oct 31, 2007	25.40	26.25	25.40	25.91
3888	NYSE	OXM	Tue, Oct 30, 2007	26.00	26.17	25.25	25.32
3887	NYSE	OXM	Mon, Oct 29, 2007	26.06	26.24	25.60	26.15
3886	NYSE	OXM	Fri, Oct 26, 2007	25.65	26.10	25.31	26.03
3885	NYSE	OXM	Thu, Oct 25, 2007	25.06	25.56	24.98	25.45
3884	NYSE	OXM	Wed, Oct 24, 2007	25.36	25.49	24.60	25.06
3883	NYSE	OXM	Tue, Oct 23, 2007	24.90	25.52	24.81	25.50
3882	NYSE	OXM	Mon, Oct 22, 2007	24.55	24.88	24.10	24.61
3881	NYSE	OXM	Fri, Oct 19, 2007	23.66	24.90	23.66	24.47
3880	NYSE	OXM	Thu, Oct 18, 2007	25.05	25.11	24.18	24.39
3879	NYSE	OXM	Wed, Oct 17, 2007	24.35	25.30	24.35	25.15
3878	NYSE	OXM	Tue, Oct 16, 2007	24.85	24.97	23.74	24.15
3877	NYSE	OXM	Mon, Oct 15, 2007	25.70	25.85	24.81	25.00
3876	NYSE	OXM	Fri, Oct 12, 2007	26.00	26.54	25.63	25.70
3875	NYSE	OXM	Thu, Oct 11, 2007	27.50	27.50	25.81	26.05
3874	NYSE	OXM	Wed, Oct 10, 2007	28.54	28.54	27.07	27.44
3873	NYSE	OXM	Tue, Oct 9, 2007	33.00	33.00	27.66	28.40
3872	NYSE	OXM	Mon, Oct 8, 2007	35.80	36.53	35.58	36.25
3871	NYSE	OXM	Fri, Oct 5, 2007	35.50	35.97	35.10	35.79
3870	NYSE	OXM	Thu, Oct 4, 2007	36.01	36.31	34.87	35.19
3869	NYSE	OXM	Wed, Oct 3, 2007	37.09	37.14	35.67	35.94
3868	NYSE	OXM	Tue, Oct 2, 2007	37.46	37.51	36.75	37.27
3867	NYSE	OXM	Mon, Oct 1, 2007	36.20	38.40	36.02	37.46
3866	NYSE	OXM	Fri, Sep 28, 2007	36.65	36.76	35.98	36.12
3865	NYSE	OXM	Thu, Sep 27, 2007	36.52	36.75	35.90	36.66
3864	NYSE	OXM	Wed, Sep 26, 2007	36.60	37.21	36.29	36.42
3863	NYSE	OXM	Tue, Sep 25, 2007	36.90	36.90	35.88	36.44
3862	NYSE	OXM	Mon, Sep 24, 2007	37.05	37.37	36.54	37.02
3861	NYSE	OXM	Fri, Sep 21, 2007	36.44	38.00	36.10	37.02
3860	NYSE	OXM	Thu, Sep 20, 2007	36.05	36.27	35.62	36.10
3859	NYSE	OXM	Wed, Sep 19, 2007	34.46	36.64	34.46	36.21
3858	NYSE	OXM	Tue, Sep 18, 2007	33.51	34.14	33.04	34.10
3857	NYSE	OXM	Mon, Sep 17, 2007	34.20	34.28	33.10	33.40
3856	NYSE	OXM	Fri, Sep 14, 2007	33.70	34.47	33.17	34.25
3855	NYSE	OXM	Thu, Sep 13, 2007	34.14	34.50	33.48	33.90
3854	NYSE	OXM	Wed, Sep 12, 2007	35.00	35.00	34.01	34.10
3853	NYSE	OXM	Tue, Sep 11, 2007	35.22	35.33	34.82	35.10
3852	NYSE	OXM	Mon, Sep 10, 2007	34.26	35.24	33.45	35.11
3851	NYSE	OXM	Fri, Sep 7, 2007	34.74	34.85	33.84	34.18
3850	NYSE	OXM	Thu, Sep 6, 2007	35.22	35.30	34.38	35.25
3849	NYSE	OXM	Wed, Sep 5, 2007	36.17	36.30	34.35	35.20
3848	NYSE	OXM	Tue, Sep 4, 2007	36.05	36.98	36.00	36.47
3847	NYSE	OXM	Fri, Aug 31, 2007	36.45	36.50	35.90	36.22
3846	NYSE	OXM	Thu, Aug 30, 2007	36.15	36.52	35.60	36.06
3845	NYSE	OXM	Wed, Aug 29, 2007	36.07	36.69	35.41	36.52
3844	NYSE	OXM	Tue, Aug 28, 2007	36.19	36.26	35.43	35.93
3843	NYSE	OXM	Mon, Aug 27, 2007	37.40	37.50	36.33	36.36
3842	NYSE	OXM	Fri, Aug 24, 2007	37.20	37.73	36.76	37.53
3841	NYSE	OXM	Thu, Aug 23, 2007	38.38	38.74	37.17	37.26
3840	NYSE	OXM	Wed, Aug 22, 2007	38.40	38.75	38.05	38.28
3839	NYSE	OXM	Tue, Aug 21, 2007	38.88	38.95	37.63	38.14
3838	NYSE	OXM	Mon, Aug 20, 2007	38.83	39.09	38.07	38.88
3837	NYSE	OXM	Fri, Aug 17, 2007	39.80	40.50	38.46	38.74
3836	NYSE	OXM	Thu, Aug 16, 2007	36.21	38.46	35.18	38.35
3835	NYSE	OXM	Wed, Aug 15, 2007	38.09	38.25	36.31	36.34
3834	NYSE	OXM	Tue, Aug 14, 2007	39.28	39.70	38.08	38.09
3833	NYSE	OXM	Mon, Aug 13, 2007	39.95	40.57	38.94	39.28
3832	NYSE	OXM	Fri, Aug 10, 2007	36.60	39.90	36.11	39.84
3831	NYSE	OXM	Thu, Aug 9, 2007	37.50	37.50	36.03	37.00
3830	NYSE	OXM	Wed, Aug 8, 2007	39.50	39.71	36.57	38.25
3829	NYSE	OXM	Tue, Aug 7, 2007	39.23	39.44	38.21	39.13
3828	NYSE	OXM	Mon, Aug 6, 2007	38.40	39.62	37.40	39.38
3827	NYSE	OXM	Fri, Aug 3, 2007	40.15	40.49	38.13	38.30
3826	NYSE	OXM	Thu, Aug 2, 2007	40.40	40.89	39.72	40.20
3825	NYSE	OXM	Wed, Aug 1, 2007	40.50	41.38	40.23	40.90
3824	NYSE	OXM	Tue, Jul 31, 2007	41.90	42.24	40.18	40.40
3823	NYSE	OXM	Mon, Jul 30, 2007	41.50	42.43	40.91	42.31
3822	NYSE	OXM	Fri, Jul 27, 2007	41.53	42.69	40.84	41.51
3821	NYSE	OXM	Thu, Jul 26, 2007	42.00	42.10	40.44	41.59
3820	NYSE	OXM	Wed, Jul 25, 2007	42.37	42.43	42.00	42.33
3819	NYSE	OXM	Tue, Jul 24, 2007	42.55	42.70	42.03	42.21
3818	NYSE	OXM	Mon, Jul 23, 2007	42.75	43.75	42.61	42.89
3817	NYSE	OXM	Fri, Jul 20, 2007	42.43	42.65	41.42	42.48
3816	NYSE	OXM	Thu, Jul 19, 2007	42.66	42.80	42.53	42.58
3815	NYSE	OXM	Wed, Jul 18, 2007	42.76	42.84	42.43	42.60
3814	NYSE	OXM	Tue, Jul 17, 2007	42.57	43.09	42.57	42.83
3813	NYSE	OXM	Mon, Jul 16, 2007	43.47	43.63	42.61	42.65
3812	NYSE	OXM	Fri, Jul 13, 2007	43.81	44.00	43.63	43.70
3811	NYSE	OXM	Thu, Jul 12, 2007	43.85	44.31	43.64	43.81
3810	NYSE	OXM	Wed, Jul 11, 2007	43.37	43.87	43.30	43.65
3809	NYSE	OXM	Tue, Jul 10, 2007	44.65	44.90	43.38	43.42
3808	NYSE	OXM	Mon, Jul 9, 2007	45.90	45.90	44.69	44.78
3807	NYSE	OXM	Fri, Jul 6, 2007	45.34	46.01	45.15	45.95
3806	NYSE	OXM	Thu, Jul 5, 2007	45.47	45.55	45.03	45.43
3805	NYSE	OXM	Tue, Jul 3, 2007	45.10	45.68	44.92	45.30
3804	NYSE	OXM	Mon, Jul 2, 2007	44.51	45.26	44.27	45.05
3803	NYSE	OXM	Fri, Jun 29, 2007	45.07	45.50	44.20	44.34
3802	NYSE	OXM	Thu, Jun 28, 2007	45.05	45.77	44.80	44.89
3801	NYSE	OXM	Wed, Jun 27, 2007	43.42	44.99	43.13	44.91
3800	NYSE	OXM	Tue, Jun 26, 2007	44.95	45.00	43.58	43.67
3799	NYSE	OXM	Mon, Jun 25, 2007	45.30	45.59	44.45	44.78
3798	NYSE	OXM	Fri, Jun 22, 2007	45.29	45.57	44.50	45.48
3797	NYSE	OXM	Thu, Jun 21, 2007	45.27	45.88	44.95	45.29
3796	NYSE	OXM	Wed, Jun 20, 2007	45.73	46.34	45.43	45.51
3795	NYSE	OXM	Tue, Jun 19, 2007	44.85	45.92	44.85	45.70
3794	NYSE	OXM	Mon, Jun 18, 2007	45.07	45.48	44.95	45.06
3793	NYSE	OXM	Fri, Jun 15, 2007	44.99	45.68	44.90	45.09
3792	NYSE	OXM	Thu, Jun 14, 2007	44.23	44.59	43.73	44.43
3791	NYSE	OXM	Wed, Jun 13, 2007	43.40	44.45	43.40	44.24
3790	NYSE	OXM	Tue, Jun 12, 2007	44.20	44.21	43.01	43.23
3789	NYSE	OXM	Mon, Jun 11, 2007	44.70	44.70	43.79	44.35
3788	NYSE	OXM	Fri, Jun 8, 2007	42.80	45.03	42.69	44.83
3787	NYSE	OXM	Thu, Jun 7, 2007	42.25	43.36	41.90	42.88
3786	NYSE	OXM	Wed, Jun 6, 2007	43.16	44.50	42.08	42.34
3785	NYSE	OXM	Tue, Jun 5, 2007	45.40	45.50	44.00	44.20
3784	NYSE	OXM	Mon, Jun 4, 2007	45.60	46.04	44.88	45.72
3783	NYSE	OXM	Fri, Jun 1, 2007	45.65	46.38	45.65	45.98
3782	NYSE	OXM	Thu, May 31, 2007	45.50	45.63	45.07	45.53
3781	NYSE	OXM	Wed, May 30, 2007	44.85	45.57	44.61	45.38
3780	NYSE	OXM	Tue, May 29, 2007	44.50	45.49	44.46	45.08
3779	NYSE	OXM	Fri, May 25, 2007	44.33	44.69	44.02	44.38
3778	NYSE	OXM	Thu, May 24, 2007	45.02	45.39	44.03	44.23
3777	NYSE	OXM	Wed, May 23, 2007	45.78	46.04	44.95	45.11
3776	NYSE	OXM	Tue, May 22, 2007	45.40	45.85	45.25	45.74
3775	NYSE	OXM	Mon, May 21, 2007	45.18	45.99	45.05	45.50
3774	NYSE	OXM	Fri, May 18, 2007	44.50	45.23	43.99	45.10
3773	NYSE	OXM	Thu, May 17, 2007	45.00	45.00	44.29	44.48
3772	NYSE	OXM	Wed, May 16, 2007	45.23	45.24	44.66	45.05
3771	NYSE	OXM	Tue, May 15, 2007	45.58	46.04	44.91	45.17
3770	NYSE	OXM	Mon, May 14, 2007	46.02	46.31	45.48	45.68
3769	NYSE	OXM	Fri, May 11, 2007	46.05	46.42	45.70	46.02
3768	NYSE	OXM	Thu, May 10, 2007	46.86	46.86	45.80	45.90
3767	NYSE	OXM	Wed, May 9, 2007	46.00	47.42	46.00	47.08
3766	NYSE	OXM	Tue, May 8, 2007	46.01	46.38	45.65	46.27
3765	NYSE	OXM	Mon, May 7, 2007	46.43	46.43	45.96	46.26
3764	NYSE	OXM	Fri, May 4, 2007	46.05	46.61	45.83	46.45
3763	NYSE	OXM	Thu, May 3, 2007	46.00	46.52	45.68	45.90
3762	NYSE	OXM	Wed, May 2, 2007	45.95	46.20	45.75	46.00
3761	NYSE	OXM	Tue, May 1, 2007	46.30	46.36	45.60	45.87
3760	NYSE	OXM	Mon, Apr 30, 2007	47.60	47.73	46.33	46.42
3759	NYSE	OXM	Fri, Apr 27, 2007	48.19	48.19	47.41	47.45
3758	NYSE	OXM	Thu, Apr 26, 2007	48.05	48.76	47.42	48.38
3757	NYSE	OXM	Wed, Apr 25, 2007	47.55	48.85	47.46	48.05
3756	NYSE	OXM	Tue, Apr 24, 2007	46.68	47.49	46.45	47.36
3755	NYSE	OXM	Mon, Apr 23, 2007	47.44	47.67	46.50	46.68
3754	NYSE	OXM	Fri, Apr 20, 2007	48.00	48.00	47.40	47.60
3753	NYSE	OXM	Thu, Apr 19, 2007	48.36	48.36	46.76	47.52
3752	NYSE	OXM	Wed, Apr 18, 2007	47.60	47.61	47.16	47.51
3751	NYSE	OXM	Tue, Apr 17, 2007	47.41	47.97	47.17	47.84
3750	NYSE	OXM	Mon, Apr 16, 2007	46.91	47.42	46.61	47.32
3749	NYSE	OXM	Fri, Apr 13, 2007	46.62	46.79	46.19	46.66
3748	NYSE	OXM	Thu, Apr 12, 2007	46.19	46.88	46.10	46.74
3747	NYSE	OXM	Wed, Apr 11, 2007	46.55	46.80	46.06	46.44
3746	NYSE	OXM	Tue, Apr 10, 2007	46.00	46.92	45.96	46.46
3745	NYSE	OXM	Mon, Apr 9, 2007	46.70	47.10	46.47	46.56
3744	NYSE	OXM	Thu, Apr 5, 2007	46.11	47.43	46.00	46.66
3743	NYSE	OXM	Wed, Apr 4, 2007	46.30	46.50	45.35	46.13
3742	NYSE	OXM	Tue, Apr 3, 2007	49.15	50.86	49.15	50.24
3741	NYSE	OXM	Mon, Apr 2, 2007	49.51	49.69	48.60	49.14
3740	NYSE	OXM	Fri, Mar 30, 2007	49.31	49.59	48.81	49.44
3739	NYSE	OXM	Thu, Mar 29, 2007	49.05	49.65	48.46	49.22
3738	NYSE	OXM	Wed, Mar 28, 2007	48.45	49.16	48.02	48.86
3737	NYSE	OXM	Tue, Mar 27, 2007	49.54	49.54	48.34	48.70
3736	NYSE	OXM	Mon, Mar 26, 2007	49.35	49.77	48.87	49.62
3735	NYSE	OXM	Fri, Mar 23, 2007	49.64	49.64	49.08	49.50
3734	NYSE	OXM	Thu, Mar 22, 2007	49.57	50.11	49.34	49.70
3733	NYSE	OXM	Wed, Mar 21, 2007	48.32	49.71	47.77	49.37
3732	NYSE	OXM	Tue, Mar 20, 2007	47.80	48.40	47.28	48.32
3731	NYSE	OXM	Mon, Mar 19, 2007	46.92	47.74	46.65	47.67
3730	NYSE	OXM	Fri, Mar 16, 2007	46.60	46.68	46.10	46.67
3729	NYSE	OXM	Thu, Mar 15, 2007	45.95	46.72	45.95	46.63
3728	NYSE	OXM	Wed, Mar 14, 2007	45.04	46.11	44.56	45.95
3727	NYSE	OXM	Tue, Mar 13, 2007	46.24	46.28	45.05	45.14
3726	NYSE	OXM	Mon, Mar 12, 2007	46.56	46.69	45.74	46.47
3725	NYSE	OXM	Fri, Mar 9, 2007	46.99	46.99	46.03	46.43
3724	NYSE	OXM	Thu, Mar 8, 2007	46.63	47.55	46.31	47.13
3723	NYSE	OXM	Wed, Mar 7, 2007	46.25	46.89	45.62	46.43
3722	NYSE	OXM	Tue, Mar 6, 2007	46.30	46.77	45.72	46.42
3721	NYSE	OXM	Mon, Mar 5, 2007	46.95	47.39	45.99	46.08
3720	NYSE	OXM	Fri, Mar 2, 2007	48.90	48.90	47.05	47.28
3719	NYSE	OXM	Thu, Mar 1, 2007	48.80	49.61	47.93	49.04
3718	NYSE	OXM	Wed, Feb 28, 2007	49.32	49.83	48.58	49.35
3717	NYSE	OXM	Tue, Feb 27, 2007	48.88	50.54	48.88	49.31
3716	NYSE	OXM	Mon, Feb 26, 2007	50.70	50.83	50.26	50.78
3715	NYSE	OXM	Fri, Feb 23, 2007	50.88	50.88	50.22	50.55
3714	NYSE	OXM	Thu, Feb 22, 2007	50.90	50.95	50.36	50.85
3713	NYSE	OXM	Wed, Feb 21, 2007	50.62	50.97	50.28	50.80
3712	NYSE	OXM	Tue, Feb 20, 2007	49.22	50.98	48.95	50.87
3711	NYSE	OXM	Fri, Feb 16, 2007	49.03	49.59	48.81	49.47
3710	NYSE	OXM	Thu, Feb 15, 2007	48.35	49.08	48.30	49.03
3709	NYSE	OXM	Wed, Feb 14, 2007	46.73	49.17	46.73	48.33
3708	NYSE	OXM	Tue, Feb 13, 2007	46.70	47.04	45.81	46.66
3707	NYSE	OXM	Mon, Feb 12, 2007	46.99	47.28	46.38	46.80
3706	NYSE	OXM	Fri, Feb 9, 2007	48.54	48.67	46.41	46.99
3705	NYSE	OXM	Thu, Feb 8, 2007	48.12	48.85	47.87	48.65
3704	NYSE	OXM	Wed, Feb 7, 2007	48.02	48.38	47.64	48.12
3703	NYSE	OXM	Tue, Feb 6, 2007	47.73	48.12	47.39	48.04
3702	NYSE	OXM	Mon, Feb 5, 2007	47.92	48.32	47.22	47.55
3701	NYSE	OXM	Fri, Feb 2, 2007	48.03	48.25	47.47	48.06
3700	NYSE	OXM	Thu, Feb 1, 2007	47.79	48.25	47.47	48.15
3699	NYSE	OXM	Wed, Jan 31, 2007	46.93	48.14	46.83	47.79
3698	NYSE	OXM	Tue, Jan 30, 2007	47.19	47.50	46.68	47.45
3697	NYSE	OXM	Mon, Jan 29, 2007	46.40	47.90	46.17	47.35
3696	NYSE	OXM	Fri, Jan 26, 2007	45.38	46.59	45.25	46.52
3695	NYSE	OXM	Thu, Jan 25, 2007	46.30	46.36	45.01	45.55
3694	NYSE	OXM	Wed, Jan 24, 2007	46.00	46.49	45.96	46.33
3693	NYSE	OXM	Tue, Jan 23, 2007	45.64	46.36	45.20	46.00
3692	NYSE	OXM	Mon, Jan 22, 2007	45.87	46.10	45.20	45.84
3691	NYSE	OXM	Fri, Jan 19, 2007	46.30	46.48	45.45	46.27
3690	NYSE	OXM	Thu, Jan 18, 2007	45.50	47.10	45.50	46.55
3689	NYSE	OXM	Wed, Jan 17, 2007	43.80	44.29	43.56	44.05
3688	NYSE	OXM	Tue, Jan 16, 2007	44.45	44.70	43.45	43.97
3687	NYSE	OXM	Fri, Jan 12, 2007	43.45	44.49	43.16	44.36
3686	NYSE	OXM	Thu, Jan 11, 2007	43.07	43.48	42.17	43.47
3685	NYSE	OXM	Wed, Jan 10, 2007	45.00	45.91	42.76	43.08
3684	NYSE	OXM	Tue, Jan 9, 2007	48.32	49.54	48.22	49.54
3683	NYSE	OXM	Mon, Jan 8, 2007	48.46	48.83	47.95	48.32
3682	NYSE	OXM	Fri, Jan 5, 2007	49.70	49.70	48.53	48.54
3681	NYSE	OXM	Thu, Jan 4, 2007	50.34	50.40	49.40	49.88
3680	NYSE	OXM	Wed, Jan 3, 2007	49.79	50.88	49.65	50.35
3679	NYSE	OXM	Fri, Dec 29, 2006	49.43	49.97	49.35	49.65
3678	NYSE	OXM	Thu, Dec 28, 2006	49.85	50.20	49.48	49.54
3677	NYSE	OXM	Wed, Dec 27, 2006	50.01	50.34	49.65	49.91
3676	NYSE	OXM	Tue, Dec 26, 2006	49.91	50.23	49.40	49.79
3675	NYSE	OXM	Fri, Dec 22, 2006	50.70	50.70	49.91	50.05
3674	NYSE	OXM	Thu, Dec 21, 2006	50.95	51.51	50.40	50.61
3673	NYSE	OXM	Wed, Dec 20, 2006	50.05	51.66	50.03	51.08
3672	NYSE	OXM	Tue, Dec 19, 2006	49.14	49.98	48.95	49.90
3671	NYSE	OXM	Mon, Dec 18, 2006	50.89	51.25	49.17	49.34
3670	NYSE	OXM	Fri, Dec 15, 2006	51.30	51.55	50.70	50.70
3669	NYSE	OXM	Thu, Dec 14, 2006	51.00	51.87	50.91	51.24
3668	NYSE	OXM	Wed, Dec 13, 2006	51.25	51.47	50.56	50.84
3667	NYSE	OXM	Tue, Dec 12, 2006	51.13	51.75	50.79	51.00
3666	NYSE	OXM	Mon, Dec 11, 2006	50.98	51.58	50.60	51.13
3665	NYSE	OXM	Fri, Dec 8, 2006	51.28	51.55	50.81	50.98
3664	NYSE	OXM	Thu, Dec 7, 2006	51.84	51.96	51.26	51.38
3663	NYSE	OXM	Wed, Dec 6, 2006	51.25	52.05	51.25	51.69
3662	NYSE	OXM	Tue, Dec 5, 2006	51.79	51.79	51.28	51.29
3661	NYSE	OXM	Mon, Dec 4, 2006	50.75	52.02	50.57	51.54
3660	NYSE	OXM	Fri, Dec 1, 2006	50.68	50.86	49.53	50.55
3659	NYSE	OXM	Thu, Nov 30, 2006	50.45	51.06	49.84	50.82
3658	NYSE	OXM	Wed, Nov 29, 2006	50.58	50.99	50.20	50.50
3657	NYSE	OXM	Tue, Nov 28, 2006	50.19	50.50	49.59	50.39
3656	NYSE	OXM	Mon, Nov 27, 2006	51.45	51.45	50.02	50.20
3655	NYSE	OXM	Fri, Nov 24, 2006	51.52	51.74	51.31	51.65
3654	NYSE	OXM	Wed, Nov 22, 2006	51.98	52.14	51.69	51.77
3653	NYSE	OXM	Tue, Nov 21, 2006	51.98	52.09	51.62	51.92
3652	NYSE	OXM	Mon, Nov 20, 2006	51.88	52.38	51.69	51.97
3651	NYSE	OXM	Fri, Nov 17, 2006	52.32	52.32	51.47	52.00
3650	NYSE	OXM	Thu, Nov 16, 2006	52.54	52.84	52.18	52.33
3649	NYSE	OXM	Wed, Nov 15, 2006	52.75	53.06	52.27	52.33
3648	NYSE	OXM	Tue, Nov 14, 2006	51.48	52.80	51.28	52.75
3647	NYSE	OXM	Mon, Nov 13, 2006	51.55	52.25	50.97	51.43
3646	NYSE	OXM	Fri, Nov 10, 2006	51.20	51.93	51.07	51.88
3645	NYSE	OXM	Thu, Nov 9, 2006	52.05	52.05	50.83	51.32
3644	NYSE	OXM	Wed, Nov 8, 2006	51.77	52.53	51.36	51.99
3643	NYSE	OXM	Tue, Nov 7, 2006	52.15	52.95	51.91	52.27
3642	NYSE	OXM	Mon, Nov 6, 2006	52.15	52.74	51.96	52.34
3641	NYSE	OXM	Fri, Nov 3, 2006	51.87	52.35	51.54	51.99
3640	NYSE	OXM	Thu, Nov 2, 2006	51.20	52.08	50.80	51.67
3639	NYSE	OXM	Wed, Nov 1, 2006	52.70	52.98	51.67	51.87
3638	NYSE	OXM	Tue, Oct 31, 2006	53.08	53.25	52.40	52.78
3637	NYSE	OXM	Mon, Oct 30, 2006	52.69	53.78	52.34	53.21
3636	NYSE	OXM	Fri, Oct 27, 2006	53.65	53.98	52.74	52.94
3635	NYSE	OXM	Thu, Oct 26, 2006	52.83	53.95	52.16	53.82
3634	NYSE	OXM	Wed, Oct 25, 2006	53.45	53.60	52.01	52.74
3633	NYSE	OXM	Tue, Oct 24, 2006	52.40	53.75	52.19	53.58
3632	NYSE	OXM	Mon, Oct 23, 2006	52.14	53.40	52.14	52.47
3631	NYSE	OXM	Fri, Oct 20, 2006	52.17	52.25	51.45	51.89
3630	NYSE	OXM	Thu, Oct 19, 2006	50.75	52.33	50.67	51.97
3629	NYSE	OXM	Wed, Oct 18, 2006	51.45	51.89	50.58	50.93
3628	NYSE	OXM	Tue, Oct 17, 2006	49.76	51.39	49.34	51.30
3627	NYSE	OXM	Mon, Oct 16, 2006	49.40	50.18	48.88	50.18
3626	NYSE	OXM	Fri, Oct 13, 2006	47.74	49.23	47.50	49.23
3625	NYSE	OXM	Thu, Oct 12, 2006	48.30	48.99	47.45	47.74
3624	NYSE	OXM	Wed, Oct 11, 2006	48.37	48.40	47.20	47.98
3623	NYSE	OXM	Tue, Oct 10, 2006	48.55	49.68	48.47	48.76
3622	NYSE	OXM	Mon, Oct 9, 2006	47.60	48.33	46.38	48.23
3621	NYSE	OXM	Fri, Oct 6, 2006	46.68	48.01	46.30	47.61
3620	NYSE	OXM	Thu, Oct 5, 2006	44.00	48.35	43.08	47.30
3619	NYSE	OXM	Wed, Oct 4, 2006	44.86	46.58	44.56	46.47
3618	NYSE	OXM	Tue, Oct 3, 2006	43.70	45.03	43.46	44.92
3617	NYSE	OXM	Mon, Oct 2, 2006	42.96	43.90	42.53	43.80
3616	NYSE	OXM	Fri, Sep 29, 2006	43.45	43.69	42.78	42.91
3615	NYSE	OXM	Thu, Sep 28, 2006	43.85	44.00	43.11	43.55
3614	NYSE	OXM	Wed, Sep 27, 2006	42.88	43.97	42.88	43.70
3613	NYSE	OXM	Tue, Sep 26, 2006	43.70	43.79	42.44	42.98
3612	NYSE	OXM	Mon, Sep 25, 2006	42.37	44.19	41.79	43.86
3611	NYSE	OXM	Fri, Sep 22, 2006	43.01	43.03	41.85	42.39
3610	NYSE	OXM	Thu, Sep 21, 2006	43.44	44.34	42.98	43.19
3609	NYSE	OXM	Wed, Sep 20, 2006	41.95	43.40	41.95	43.31
3608	NYSE	OXM	Tue, Sep 19, 2006	41.77	42.19	40.99	41.86
3607	NYSE	OXM	Mon, Sep 18, 2006	41.75	41.85	41.18	41.73
3606	NYSE	OXM	Fri, Sep 15, 2006	41.85	42.08	41.58	41.96
3605	NYSE	OXM	Thu, Sep 14, 2006	41.86	42.00	41.42	41.54
3604	NYSE	OXM	Wed, Sep 13, 2006	41.98	42.15	41.77	41.96
3603	NYSE	OXM	Tue, Sep 12, 2006	40.30	42.00	40.30	41.91
3602	NYSE	OXM	Mon, Sep 11, 2006	40.57	40.90	40.13	40.30
3601	NYSE	OXM	Fri, Sep 8, 2006	40.83	40.95	40.43	40.67
3600	NYSE	OXM	Thu, Sep 7, 2006	40.89	41.48	40.38	40.73
3599	NYSE	OXM	Wed, Sep 6, 2006	41.60	41.89	41.09	41.09
3598	NYSE	OXM	Tue, Sep 5, 2006	41.41	42.21	41.16	41.76
3597	NYSE	OXM	Fri, Sep 1, 2006	41.20	41.77	41.10	41.51
3596	NYSE	OXM	Thu, Aug 31, 2006	41.23	41.87	40.83	41.08
3595	NYSE	OXM	Wed, Aug 30, 2006	41.70	41.82	40.84	41.08
3594	NYSE	OXM	Tue, Aug 29, 2006	40.40	41.43	40.39	41.34
3593	NYSE	OXM	Mon, Aug 28, 2006	38.84	40.49	38.84	40.25
3592	NYSE	OXM	Fri, Aug 25, 2006	39.14	39.74	38.60	38.84
3591	NYSE	OXM	Thu, Aug 24, 2006	40.30	40.30	39.00	39.34
3590	NYSE	OXM	Wed, Aug 23, 2006	40.05	40.62	39.82	40.30
3589	NYSE	OXM	Tue, Aug 22, 2006	40.23	41.06	40.13	40.16
3588	NYSE	OXM	Mon, Aug 21, 2006	40.21	41.00	39.69	40.40
3587	NYSE	OXM	Fri, Aug 18, 2006	41.20	41.38	40.05	40.46
3586	NYSE	OXM	Thu, Aug 17, 2006	40.75	41.75	40.63	41.70
3585	NYSE	OXM	Wed, Aug 16, 2006	41.10	41.44	40.58	40.90
3584	NYSE	OXM	Tue, Aug 15, 2006	40.10	41.35	40.00	40.86
3583	NYSE	OXM	Mon, Aug 14, 2006	40.65	41.28	39.23	39.70
3582	NYSE	OXM	Fri, Aug 11, 2006	40.31	40.69	39.75	40.40
3581	NYSE	OXM	Thu, Aug 10, 2006	40.00	41.72	39.13	40.81
3580	NYSE	OXM	Wed, Aug 9, 2006	35.50	42.10	35.50	41.10
3579	NYSE	OXM	Tue, Aug 8, 2006	35.35	35.49	34.74	34.82
3578	NYSE	OXM	Mon, Aug 7, 2006	35.65	35.65	34.91	35.30
3577	NYSE	OXM	Fri, Aug 4, 2006	36.00	36.37	35.38	35.80
3576	NYSE	OXM	Thu, Aug 3, 2006	34.84	35.83	34.69	35.77
3575	NYSE	OXM	Wed, Aug 2, 2006	35.14	35.35	34.87	35.04
3574	NYSE	OXM	Tue, Aug 1, 2006	35.26	35.70	35.00	35.09
3573	NYSE	OXM	Mon, Jul 31, 2006	34.73	35.75	34.69	35.46
3572	NYSE	OXM	Fri, Jul 28, 2006	34.65	35.34	34.65	35.08
3571	NYSE	OXM	Thu, Jul 27, 2006	35.65	36.25	34.53	34.55
3570	NYSE	OXM	Wed, Jul 26, 2006	35.80	36.00	35.01	35.63
3569	NYSE	OXM	Tue, Jul 25, 2006	35.78	36.23	35.71	35.98
3568	NYSE	OXM	Mon, Jul 24, 2006	34.98	36.00	34.98	35.78
3567	NYSE	OXM	Fri, Jul 21, 2006	35.27	35.35	34.53	34.88
3566	NYSE	OXM	Thu, Jul 20, 2006	36.21	36.42	35.35	35.47
3565	NYSE	OXM	Wed, Jul 19, 2006	35.07	36.47	35.07	36.15
3564	NYSE	OXM	Tue, Jul 18, 2006	35.60	35.85	34.34	35.04
3563	NYSE	OXM	Mon, Jul 17, 2006	35.30	35.74	35.26	35.38
3562	NYSE	OXM	Fri, Jul 14, 2006	36.02	36.26	35.35	35.46
3561	NYSE	OXM	Thu, Jul 13, 2006	37.00	37.05	36.06	36.14
3560	NYSE	OXM	Wed, Jul 12, 2006	38.55	38.60	37.15	37.16
3559	NYSE	OXM	Tue, Jul 11, 2006	38.60	38.70	37.76	38.67
3558	NYSE	OXM	Mon, Jul 10, 2006	39.15	39.27	38.55	38.80
3557	NYSE	OXM	Fri, Jul 7, 2006	39.48	40.34	39.27	39.31
3556	NYSE	OXM	Thu, Jul 6, 2006	39.88	40.00	39.20	39.63
3555	NYSE	OXM	Wed, Jul 5, 2006	39.61	40.14	39.08	39.94
3554	NYSE	OXM	Mon, Jul 3, 2006	39.51	39.87	39.33	39.80
3553	NYSE	OXM	Fri, Jun 30, 2006	39.53	39.73	39.02	39.41
3552	NYSE	OXM	Thu, Jun 29, 2006	38.05	39.51	37.99	39.39
3551	NYSE	OXM	Wed, Jun 28, 2006	38.05	38.35	37.53	37.90
3550	NYSE	OXM	Tue, Jun 27, 2006	38.08	38.80	37.79	38.03
3549	NYSE	OXM	Mon, Jun 26, 2006	37.97	38.48	37.38	37.90
3548	NYSE	OXM	Fri, Jun 23, 2006	37.70	38.26	37.02	37.74
3547	NYSE	OXM	Thu, Jun 22, 2006	37.65	37.93	37.02	37.85
3546	NYSE	OXM	Wed, Jun 21, 2006	37.45	38.60	37.45	37.79
3545	NYSE	OXM	Tue, Jun 20, 2006	37.67	38.08	37.12	37.50
3544	NYSE	OXM	Mon, Jun 19, 2006	39.00	39.17	37.31	37.65
3543	NYSE	OXM	Fri, Jun 16, 2006	39.12	39.40	38.65	38.89
3542	NYSE	OXM	Thu, Jun 15, 2006	38.46	39.56	38.05	39.18
3541	NYSE	OXM	Wed, Jun 14, 2006	38.30	38.80	37.84	38.33
3540	NYSE	OXM	Tue, Jun 13, 2006	38.51	39.16	38.00	38.34
3539	NYSE	OXM	Mon, Jun 12, 2006	40.66	40.66	38.41	38.55
3538	NYSE	OXM	Fri, Jun 9, 2006	40.45	41.92	40.28	40.75
3537	NYSE	OXM	Thu, Jun 8, 2006	40.80	41.07	38.80	40.53
3536	NYSE	OXM	Wed, Jun 7, 2006	40.55	41.58	40.17	41.00
3535	NYSE	OXM	Tue, Jun 6, 2006	41.02	41.15	40.25	40.68
3534	NYSE	OXM	Mon, Jun 5, 2006	41.70	41.70	40.73	41.11
3533	NYSE	OXM	Fri, Jun 2, 2006	38.10	43.23	38.01	41.77
3532	NYSE	OXM	Thu, Jun 1, 2006	40.31	40.90	39.99	40.43
3531	NYSE	OXM	Wed, May 31, 2006	40.25	40.85	39.98	40.32
3530	NYSE	OXM	Tue, May 30, 2006	41.35	41.60	39.60	39.76
3529	NYSE	OXM	Fri, May 26, 2006	42.73	42.83	41.20	41.50
3528	NYSE	OXM	Thu, May 25, 2006	44.80	45.06	42.41	42.93
3527	NYSE	OXM	Wed, May 24, 2006	46.05	46.41	44.50	44.96
3526	NYSE	OXM	Tue, May 23, 2006	46.10	46.83	45.78	45.80
3525	NYSE	OXM	Mon, May 22, 2006	44.25	45.73	43.89	45.72
3524	NYSE	OXM	Fri, May 19, 2006	43.35	45.34	43.35	44.85
3523	NYSE	OXM	Thu, May 18, 2006	44.20	44.49	43.30	43.50
3522	NYSE	OXM	Wed, May 17, 2006	44.05	44.31	43.45	44.05
3521	NYSE	OXM	Tue, May 16, 2006	43.62	44.43	43.45	44.30
3520	NYSE	OXM	Mon, May 15, 2006	44.27	44.47	43.08	43.62
3519	NYSE	OXM	Fri, May 12, 2006	44.65	45.03	44.29	44.47
3518	NYSE	OXM	Thu, May 11, 2006	45.18	45.56	44.70	44.80
3517	NYSE	OXM	Wed, May 10, 2006	45.50	46.03	45.30	45.43
3516	NYSE	OXM	Tue, May 9, 2006	46.23	46.75	45.75	45.90
3515	NYSE	OXM	Mon, May 8, 2006	46.29	46.80	45.97	46.26
3514	NYSE	OXM	Fri, May 5, 2006	47.12	47.50	46.37	46.44
3513	NYSE	OXM	Thu, May 4, 2006	47.75	47.80	46.57	47.00
3512	NYSE	OXM	Wed, May 3, 2006	45.95	47.61	45.75	47.56
3511	NYSE	OXM	Tue, May 2, 2006	44.75	44.92	43.35	44.05
3510	NYSE	OXM	Mon, May 1, 2006	43.85	44.31	43.60	44.01
3509	NYSE	OXM	Fri, Apr 28, 2006	43.60	44.18	43.36	43.70
3508	NYSE	OXM	Thu, Apr 27, 2006	44.10	44.48	43.31	43.75
3507	NYSE	OXM	Wed, Apr 26, 2006	43.95	44.65	43.95	44.32
3506	NYSE	OXM	Tue, Apr 25, 2006	44.05	44.05	43.55	43.85
3505	NYSE	OXM	Mon, Apr 24, 2006	44.60	44.60	44.03	44.05
3504	NYSE	OXM	Fri, Apr 21, 2006	45.05	45.10	44.32	44.71
3503	NYSE	OXM	Thu, Apr 20, 2006	44.54	45.44	44.33	44.69
3502	NYSE	OXM	Wed, Apr 19, 2006	45.25	45.55	44.58	44.71
3501	NYSE	OXM	Tue, Apr 18, 2006	44.90	45.82	44.31	45.43
3500	NYSE	OXM	Mon, Apr 17, 2006	45.36	45.49	44.51	44.71
3499	NYSE	OXM	Thu, Apr 13, 2006	45.48	45.70	45.09	45.31
3498	NYSE	OXM	Wed, Apr 12, 2006	45.20	45.88	45.10	45.48
3497	NYSE	OXM	Tue, Apr 11, 2006	45.00	45.72	44.72	45.24
3496	NYSE	OXM	Mon, Apr 10, 2006	46.84	47.19	45.01	45.12
3495	NYSE	OXM	Fri, Apr 7, 2006	48.37	48.56	46.24	46.84
3494	NYSE	OXM	Thu, Apr 6, 2006	50.25	51.00	47.58	48.40
3493	NYSE	OXM	Wed, Apr 5, 2006	50.50	51.55	49.16	50.75
3492	NYSE	OXM	Tue, Apr 4, 2006	49.61	50.86	48.96	50.29
3491	NYSE	OXM	Mon, Apr 3, 2006	51.38	51.70	49.50	49.61
3490	NYSE	OXM	Fri, Mar 31, 2006	48.72	52.74	48.66	51.13
3489	NYSE	OXM	Thu, Mar 30, 2006	48.49	48.93	48.05	48.62
3488	NYSE	OXM	Wed, Mar 29, 2006	47.65	48.63	47.55	48.51
3487	NYSE	OXM	Tue, Mar 28, 2006	46.60	48.02	46.60	47.73
3486	NYSE	OXM	Mon, Mar 27, 2006	47.00	47.52	46.75	47.10
3485	NYSE	OXM	Fri, Mar 24, 2006	48.57	48.84	47.57	47.57
3484	NYSE	OXM	Thu, Mar 23, 2006	48.74	48.91	48.31	48.52
3483	NYSE	OXM	Wed, Mar 22, 2006	50.99	50.99	48.17	49.33
3482	NYSE	OXM	Tue, Mar 21, 2006	50.40	51.34	49.99	50.04
3481	NYSE	OXM	Mon, Mar 20, 2006	50.30	50.85	50.03	50.56
3480	NYSE	OXM	Fri, Mar 17, 2006	51.20	51.20	49.78	50.28
3479	NYSE	OXM	Thu, Mar 16, 2006	50.48	51.66	50.18	50.95
3478	NYSE	OXM	Wed, Mar 15, 2006	48.82	50.50	48.48	50.48
3477	NYSE	OXM	Tue, Mar 14, 2006	46.97	49.23	46.71	48.81
3476	NYSE	OXM	Mon, Mar 13, 2006	46.35	47.11	45.75	47.00
3475	NYSE	OXM	Fri, Mar 10, 2006	45.05	46.50	45.05	46.50
3474	NYSE	OXM	Thu, Mar 9, 2006	46.00	46.27	44.92	45.17
3473	NYSE	OXM	Wed, Mar 8, 2006	45.57	46.45	45.21	46.10
3472	NYSE	OXM	Tue, Mar 7, 2006	45.96	46.08	45.11	45.77
3471	NYSE	OXM	Mon, Mar 6, 2006	45.23	46.22	45.23	45.84
3470	NYSE	OXM	Fri, Mar 3, 2006	45.80	46.50	45.31	46.18
3469	NYSE	OXM	Thu, Mar 2, 2006	46.00	46.30	45.48	45.80
3468	NYSE	OXM	Wed, Mar 1, 2006	45.88	46.15	45.78	45.95
3467	NYSE	OXM	Tue, Feb 28, 2006	45.41	45.84	45.24	45.78
3466	NYSE	OXM	Mon, Feb 27, 2006	46.32	47.05	45.33	45.33
3465	NYSE	OXM	Fri, Feb 24, 2006	45.60	46.65	45.30	46.32
3464	NYSE	OXM	Thu, Feb 23, 2006	45.96	46.18	45.33	45.58
3463	NYSE	OXM	Wed, Feb 22, 2006	45.74	46.40	45.60	46.13
3462	NYSE	OXM	Tue, Feb 21, 2006	46.60	46.80	45.30	45.61
3461	NYSE	OXM	Fri, Feb 17, 2006	46.05	46.60	45.37	46.45
3460	NYSE	OXM	Thu, Feb 16, 2006	45.82	46.10	44.94	45.85
3459	NYSE	OXM	Wed, Feb 15, 2006	45.65	46.04	45.25	45.90
3458	NYSE	OXM	Tue, Feb 14, 2006	44.11	45.86	44.05	45.76
3457	NYSE	OXM	Mon, Feb 13, 2006	44.25	44.55	43.90	44.21
3456	NYSE	OXM	Fri, Feb 10, 2006	44.94	44.95	44.25	44.78
3455	NYSE	OXM	Thu, Feb 9, 2006	46.08	46.45	45.12	45.20
3454	NYSE	OXM	Wed, Feb 8, 2006	44.64	46.01	44.45	45.93
3453	NYSE	OXM	Tue, Feb 7, 2006	44.85	45.30	44.20	44.59
3452	NYSE	OXM	Mon, Feb 6, 2006	44.80	45.40	44.73	45.38
3451	NYSE	OXM	Fri, Feb 3, 2006	45.30	45.70	44.80	45.25
3450	NYSE	OXM	Thu, Feb 2, 2006	45.85	45.95	45.16	45.45
3449	NYSE	OXM	Wed, Feb 1, 2006	45.35	46.11	45.24	45.91
3448	NYSE	OXM	Tue, Jan 31, 2006	45.00	45.41	44.19	45.41
3447	NYSE	OXM	Mon, Jan 30, 2006	45.01	45.90	44.65	45.00
3446	NYSE	OXM	Fri, Jan 27, 2006	44.50	45.84	44.41	45.05
3445	NYSE	OXM	Thu, Jan 26, 2006	42.75	44.50	42.50	44.46
3444	NYSE	OXM	Wed, Jan 25, 2006	42.65	43.09	42.30	42.65
3443	NYSE	OXM	Tue, Jan 24, 2006	42.47	43.00	42.20	42.45
3442	NYSE	OXM	Mon, Jan 23, 2006	42.20	42.83	42.04	42.37
3441	NYSE	OXM	Fri, Jan 20, 2006	42.55	42.70	42.00	42.22
3440	NYSE	OXM	Thu, Jan 19, 2006	43.54	43.54	42.25	42.56
3439	NYSE	OXM	Wed, Jan 18, 2006	44.25	44.69	43.17	43.57
3438	NYSE	OXM	Tue, Jan 17, 2006	44.60	44.88	43.51	44.46
3437	NYSE	OXM	Fri, Jan 13, 2006	46.02	46.11	45.30	45.70
3436	NYSE	OXM	Thu, Jan 12, 2006	44.46	46.95	44.20	46.20
3435	NYSE	OXM	Wed, Jan 11, 2006	46.00	47.55	44.30	44.45
3434	NYSE	OXM	Tue, Jan 10, 2006	50.90	52.75	49.98	51.50
3433	NYSE	OXM	Mon, Jan 9, 2006	53.40	54.43	53.00	53.00
3432	NYSE	OXM	Fri, Jan 6, 2006	51.85	54.82	51.85	53.65
3431	NYSE	OXM	Thu, Jan 5, 2006	52.89	53.00	50.50	51.91
3430	NYSE	OXM	Wed, Jan 4, 2006	55.05	55.05	53.37	53.43
3429	NYSE	OXM	Tue, Jan 3, 2006	55.00	55.20	53.71	54.80
3428	NYSE	OXM	Fri, Dec 30, 2005	53.88	54.80	53.81	54.70
3427	NYSE	OXM	Thu, Dec 29, 2005	54.65	54.70	54.01	54.13
3426	NYSE	OXM	Wed, Dec 28, 2005	53.80	54.94	53.80	54.76
3425	NYSE	OXM	Tue, Dec 27, 2005	55.65	55.78	53.55	53.62
3424	NYSE	OXM	Fri, Dec 23, 2005	53.95	55.00	53.95	54.75
3423	NYSE	OXM	Thu, Dec 22, 2005	53.97	54.00	53.35	53.79
3422	NYSE	OXM	Wed, Dec 21, 2005	53.09	53.98	53.09	53.75
3421	NYSE	OXM	Tue, Dec 20, 2005	53.66	53.98	52.91	53.09
3420	NYSE	OXM	Mon, Dec 19, 2005	51.72	54.67	51.72	53.96
3419	NYSE	OXM	Fri, Dec 16, 2005	55.92	55.92	52.33	52.67
3418	NYSE	OXM	Thu, Dec 15, 2005	56.55	56.55	54.62	55.78
3417	NYSE	OXM	Wed, Dec 14, 2005	56.35	56.89	56.06	56.62
3416	NYSE	OXM	Tue, Dec 13, 2005	56.68	56.83	56.13	56.25
3415	NYSE	OXM	Mon, Dec 12, 2005	57.05	57.10	56.53	56.63
3414	NYSE	OXM	Fri, Dec 9, 2005	56.80	57.28	56.30	56.59
3413	NYSE	OXM	Thu, Dec 8, 2005	56.40	57.06	56.12	56.59
3412	NYSE	OXM	Wed, Dec 7, 2005	56.52	56.70	55.84	56.22
3411	NYSE	OXM	Tue, Dec 6, 2005	56.50	57.49	56.31	56.66
3410	NYSE	OXM	Mon, Dec 5, 2005	56.01	57.58	55.89	56.30
3409	NYSE	OXM	Fri, Dec 2, 2005	55.26	56.11	54.27	55.84
3408	NYSE	OXM	Thu, Dec 1, 2005	56.40	56.52	55.33	55.40
3407	NYSE	OXM	Wed, Nov 30, 2005	56.07	56.99	56.02	56.42
3406	NYSE	OXM	Tue, Nov 29, 2005	55.15	56.46	54.91	56.07
3405	NYSE	OXM	Mon, Nov 28, 2005	56.95	56.99	54.62	54.90
3404	NYSE	OXM	Fri, Nov 25, 2005	56.73	56.87	56.06	56.71
3403	NYSE	OXM	Wed, Nov 23, 2005	56.05	56.85	55.64	56.70
3402	NYSE	OXM	Tue, Nov 22, 2005	56.52	56.67	55.31	56.07
3401	NYSE	OXM	Mon, Nov 21, 2005	55.48	56.85	55.03	56.57
3400	NYSE	OXM	Fri, Nov 18, 2005	52.85	55.31	52.56	54.48
3399	NYSE	OXM	Thu, Nov 17, 2005	51.46	53.10	51.46	52.56
3398	NYSE	OXM	Wed, Nov 16, 2005	50.80	51.51	50.44	51.40
3397	NYSE	OXM	Tue, Nov 15, 2005	52.35	52.40	50.40	50.72
3396	NYSE	OXM	Mon, Nov 14, 2005	52.40	52.99	51.71	52.13
3395	NYSE	OXM	Fri, Nov 11, 2005	51.50	52.49	51.39	52.17
3394	NYSE	OXM	Thu, Nov 10, 2005	51.35	51.65	50.41	51.50
3393	NYSE	OXM	Wed, Nov 9, 2005	51.60	52.15	51.20	51.44
3392	NYSE	OXM	Tue, Nov 8, 2005	52.83	52.88	51.13	51.50
3391	NYSE	OXM	Mon, Nov 7, 2005	53.00	53.15	52.42	52.79
3390	NYSE	OXM	Fri, Nov 4, 2005	52.50	52.74	51.96	52.44
3389	NYSE	OXM	Thu, Nov 3, 2005	51.95	53.48	51.86	52.08
3388	NYSE	OXM	Wed, Nov 2, 2005	50.40	51.87	50.40	51.67
3387	NYSE	OXM	Tue, Nov 1, 2005	49.95	50.49	49.35	50.23
3386	NYSE	OXM	Mon, Oct 31, 2005	48.85	49.75	48.48	49.25
3385	NYSE	OXM	Fri, Oct 28, 2005	48.06	48.95	48.06	48.39
3384	NYSE	OXM	Thu, Oct 27, 2005	50.25	50.25	47.27	48.03
3383	NYSE	OXM	Wed, Oct 26, 2005	51.37	51.98	50.25	50.29
3382	NYSE	OXM	Tue, Oct 25, 2005	51.25	52.00	50.50	50.99
3381	NYSE	OXM	Mon, Oct 24, 2005	52.25	53.49	50.04	51.12
3380	NYSE	OXM	Fri, Oct 21, 2005	49.85	50.50	49.76	50.02
3379	NYSE	OXM	Thu, Oct 20, 2005	50.40	50.73	49.00	49.70
3378	NYSE	OXM	Wed, Oct 19, 2005	49.60	50.22	48.45	50.01
3377	NYSE	OXM	Tue, Oct 18, 2005	50.78	50.90	49.71	49.77
3376	NYSE	OXM	Mon, Oct 17, 2005	48.60	49.31	48.50	49.16
3375	NYSE	OXM	Fri, Oct 14, 2005	47.60	48.49	46.96	48.37
3374	NYSE	OXM	Thu, Oct 13, 2005	47.40	49.31	46.32	47.19
3373	NYSE	OXM	Wed, Oct 12, 2005	47.65	47.65	46.40	46.90
3372	NYSE	OXM	Tue, Oct 11, 2005	48.10	48.50	47.25	47.65
3371	NYSE	OXM	Mon, Oct 10, 2005	48.00	48.42	47.20	47.85
3370	NYSE	OXM	Fri, Oct 7, 2005	49.50	49.94	48.00	48.00
3369	NYSE	OXM	Thu, Oct 6, 2005	43.83	44.99	43.36	44.92
3368	NYSE	OXM	Wed, Oct 5, 2005	44.50	44.85	43.03	43.58
3367	NYSE	OXM	Tue, Oct 4, 2005	45.37	45.85	44.42	44.68
3366	NYSE	OXM	Mon, Oct 3, 2005	45.30	46.01	44.79	44.88
3365	NYSE	OXM	Fri, Sep 30, 2005	44.50	45.82	44.40	45.12
3364	NYSE	OXM	Thu, Sep 29, 2005	43.00	44.69	42.60	44.61
3363	NYSE	OXM	Wed, Sep 28, 2005	44.15	44.15	42.50	43.00
3362	NYSE	OXM	Tue, Sep 27, 2005	44.43	44.47	43.75	44.25
3361	NYSE	OXM	Mon, Sep 26, 2005	44.20	44.83	43.89	44.42
3360	NYSE	OXM	Fri, Sep 23, 2005	42.68	44.89	42.36	44.02
3359	NYSE	OXM	Thu, Sep 22, 2005	41.90	43.00	41.84	42.78
3358	NYSE	OXM	Wed, Sep 21, 2005	41.87	42.24	40.87	41.74
3357	NYSE	OXM	Tue, Sep 20, 2005	43.50	44.71	41.80	42.12
3356	NYSE	OXM	Mon, Sep 19, 2005	44.70	44.97	43.40	43.55
3355	NYSE	OXM	Fri, Sep 16, 2005	45.30	45.30	44.65	44.78
3354	NYSE	OXM	Thu, Sep 15, 2005	44.99	45.53	44.85	45.00
3353	NYSE	OXM	Wed, Sep 14, 2005	46.05	46.05	44.85	44.97
3352	NYSE	OXM	Tue, Sep 13, 2005	46.95	46.95	45.79	45.90
3351	NYSE	OXM	Mon, Sep 12, 2005	46.15	47.16	45.95	47.06
3350	NYSE	OXM	Fri, Sep 9, 2005	46.25	46.27	46.01	46.25
3349	NYSE	OXM	Thu, Sep 8, 2005	46.75	46.75	45.91	46.25
3348	NYSE	OXM	Wed, Sep 7, 2005	46.75	47.37	46.44	46.95
3347	NYSE	OXM	Tue, Sep 6, 2005	45.06	47.00	45.06	46.82
3346	NYSE	OXM	Fri, Sep 2, 2005	45.80	45.95	44.71	44.86
3345	NYSE	OXM	Thu, Sep 1, 2005	46.67	46.84	45.03	45.70
3344	NYSE	OXM	Wed, Aug 31, 2005	46.44	46.79	45.98	46.65
3343	NYSE	OXM	Tue, Aug 30, 2005	47.01	47.25	45.70	46.69
3342	NYSE	OXM	Mon, Aug 29, 2005	45.60	47.45	45.41	47.01
3341	NYSE	OXM	Fri, Aug 26, 2005	47.25	47.38	45.61	45.85
3340	NYSE	OXM	Thu, Aug 25, 2005	45.75	47.45	45.73	47.20
3339	NYSE	OXM	Wed, Aug 24, 2005	46.43	46.89	45.35	45.65
3338	NYSE	OXM	Tue, Aug 23, 2005	45.65	47.08	45.28	46.44
3337	NYSE	OXM	Mon, Aug 22, 2005	46.00	46.36	45.14	45.90
3336	NYSE	OXM	Fri, Aug 19, 2005	46.85	47.33	46.03	46.03
3335	NYSE	OXM	Thu, Aug 18, 2005	46.15	46.83	45.26	46.83
3334	NYSE	OXM	Wed, Aug 17, 2005	47.09	47.67	46.66	46.75
3333	NYSE	OXM	Tue, Aug 16, 2005	48.22	48.22	46.73	46.99
3332	NYSE	OXM	Mon, Aug 15, 2005	47.91	48.61	47.67	48.22
3331	NYSE	OXM	Fri, Aug 12, 2005	48.90	48.90	47.75	48.00
3330	NYSE	OXM	Thu, Aug 11, 2005	47.94	49.85	47.94	49.13
3329	NYSE	OXM	Wed, Aug 10, 2005	48.45	48.69	47.00	47.90
3328	NYSE	OXM	Tue, Aug 9, 2005	48.55	49.13	48.05	48.20
3327	NYSE	OXM	Mon, Aug 8, 2005	49.60	50.73	48.54	48.73
3326	NYSE	OXM	Fri, Aug 5, 2005	48.75	51.68	48.25	51.00
3325	NYSE	OXM	Thu, Aug 4, 2005	47.15	48.00	45.56	47.95
3324	NYSE	OXM	Wed, Aug 3, 2005	47.36	47.68	47.02	47.30
3323	NYSE	OXM	Tue, Aug 2, 2005	47.65	47.65	46.32	47.45
3322	NYSE	OXM	Mon, Aug 1, 2005	47.10	47.91	46.77	47.60
3321	NYSE	OXM	Fri, Jul 29, 2005	47.50	47.85	47.00	47.01
3320	NYSE	OXM	Thu, Jul 28, 2005	47.10	47.67	46.97	47.64
3319	NYSE	OXM	Wed, Jul 27, 2005	47.39	47.70	46.88	47.25
3318	NYSE	OXM	Tue, Jul 26, 2005	47.06	47.45	46.48	47.30
3317	NYSE	OXM	Mon, Jul 25, 2005	47.60	48.62	46.95	47.02
3316	NYSE	OXM	Fri, Jul 22, 2005	46.17	47.71	46.15	47.60
3315	NYSE	OXM	Thu, Jul 21, 2005	47.28	47.28	45.96	46.04
3314	NYSE	OXM	Wed, Jul 20, 2005	46.82	47.40	46.06	47.24
3313	NYSE	OXM	Tue, Jul 19, 2005	46.12	47.10	46.10	47.07
3312	NYSE	OXM	Mon, Jul 18, 2005	45.68	46.20	45.65	45.96
3311	NYSE	OXM	Fri, Jul 15, 2005	45.15	45.81	45.14	45.71
3310	NYSE	OXM	Thu, Jul 14, 2005	45.90	46.11	45.06	45.30
3309	NYSE	OXM	Wed, Jul 13, 2005	46.66	46.70	45.11	45.40
3308	NYSE	OXM	Tue, Jul 12, 2005	46.15	46.94	45.65	46.65
3307	NYSE	OXM	Mon, Jul 11, 2005	45.91	46.52	45.75	46.20
3306	NYSE	OXM	Fri, Jul 8, 2005	44.10	45.93	43.95	45.84
3305	NYSE	OXM	Thu, Jul 7, 2005	43.80	44.21	43.55	44.00
3304	NYSE	OXM	Wed, Jul 6, 2005	44.42	44.58	43.75	44.00
3303	NYSE	OXM	Tue, Jul 5, 2005	43.90	44.69	43.85	44.44
3302	NYSE	OXM	Fri, Jul 1, 2005	43.20	43.84	43.00	43.80
3301	NYSE	OXM	Thu, Jun 30, 2005	43.30	43.40	43.02	43.05
3300	NYSE	OXM	Wed, Jun 29, 2005	43.89	43.89	42.44	43.17
3299	NYSE	OXM	Tue, Jun 28, 2005	42.40	44.01	42.40	43.85
3298	NYSE	OXM	Mon, Jun 27, 2005	41.93	42.33	41.60	42.33
3297	NYSE	OXM	Fri, Jun 24, 2005	42.89	42.89	41.60	41.97
3296	NYSE	OXM	Thu, Jun 23, 2005	43.50	43.50	42.69	43.00
3295	NYSE	OXM	Wed, Jun 22, 2005	43.50	43.55	43.11	43.50
3294	NYSE	OXM	Tue, Jun 21, 2005	43.79	43.84	43.28	43.41
3293	NYSE	OXM	Mon, Jun 20, 2005	43.50	44.07	43.25	43.79
3292	NYSE	OXM	Fri, Jun 17, 2005	44.25	44.25	42.91	43.65
3291	NYSE	OXM	Thu, Jun 16, 2005	43.90	44.03	43.23	43.75
3290	NYSE	OXM	Wed, Jun 15, 2005	44.14	44.14	43.30	44.00
3289	NYSE	OXM	Tue, Jun 14, 2005	42.80	44.26	42.72	43.89
3288	NYSE	OXM	Mon, Jun 13, 2005	43.20	43.49	42.63	42.83
3287	NYSE	OXM	Fri, Jun 10, 2005	42.75	43.62	42.70	43.37
3286	NYSE	OXM	Thu, Jun 9, 2005	42.70	42.87	42.10	42.80
3285	NYSE	OXM	Wed, Jun 8, 2005	43.00	43.50	42.32	42.76
3284	NYSE	OXM	Tue, Jun 7, 2005	43.03	44.00	42.20	43.10
3283	NYSE	OXM	Mon, Jun 6, 2005	41.50	43.20	41.01	43.03
3282	NYSE	OXM	Fri, Jun 3, 2005	40.00	42.59	40.00	41.75
3281	NYSE	OXM	Thu, Jun 2, 2005	38.25	41.41	38.25	40.38
3280	NYSE	OXM	Wed, Jun 1, 2005	35.80	36.34	35.71	36.29
3279	NYSE	OXM	Tue, May 31, 2005	35.15	35.85	35.09	35.76
3278	NYSE	OXM	Fri, May 27, 2005	34.93	35.37	34.92	35.25
3277	NYSE	OXM	Thu, May 26, 2005	34.67	35.02	34.55	35.00
3276	NYSE	OXM	Wed, May 25, 2005	35.10	35.10	34.40	34.55
3275	NYSE	OXM	Tue, May 24, 2005	35.49	35.61	35.06	35.25
3274	NYSE	OXM	Mon, May 23, 2005	34.15	35.54	34.09	35.50
3273	NYSE	OXM	Fri, May 20, 2005	34.85	34.87	34.18	34.24
3272	NYSE	OXM	Thu, May 19, 2005	34.35	35.16	34.35	34.80
3271	NYSE	OXM	Wed, May 18, 2005	34.39	34.90	34.20	34.50
3270	NYSE	OXM	Tue, May 17, 2005	35.21	35.27	33.93	34.14
3269	NYSE	OXM	Mon, May 16, 2005	34.64	35.33	34.55	35.20
3268	NYSE	OXM	Fri, May 13, 2005	35.45	35.45	33.94	34.57
3267	NYSE	OXM	Thu, May 12, 2005	36.45	36.57	35.00	35.33
3266	NYSE	OXM	Wed, May 11, 2005	37.00	37.07	36.25	36.58
3265	NYSE	OXM	Tue, May 10, 2005	37.81	37.81	36.97	37.00
3264	NYSE	OXM	Mon, May 9, 2005	37.60	38.11	37.40	38.00
3263	NYSE	OXM	Fri, May 6, 2005	38.00	38.05	37.51	37.72
3262	NYSE	OXM	Thu, May 5, 2005	37.33	37.85	37.30	37.81
3261	NYSE	OXM	Wed, May 4, 2005	37.00	37.38	36.66	37.33
3260	NYSE	OXM	Tue, May 3, 2005	36.93	37.14	36.31	36.93
3259	NYSE	OXM	Mon, May 2, 2005	36.70	37.30	36.41	36.90
3258	NYSE	OXM	Fri, Apr 29, 2005	36.65	36.95	35.63	36.62
3257	NYSE	OXM	Thu, Apr 28, 2005	37.14	37.14	36.41	36.53
3256	NYSE	OXM	Wed, Apr 27, 2005	37.45	37.72	37.11	37.39
3255	NYSE	OXM	Tue, Apr 26, 2005	37.20	38.23	37.15	37.54
3254	NYSE	OXM	Mon, Apr 25, 2005	37.77	37.77	36.75	37.28
3253	NYSE	OXM	Fri, Apr 22, 2005	37.56	37.77	37.28	37.52
3252	NYSE	OXM	Thu, Apr 21, 2005	37.20	38.00	37.06	37.66
3251	NYSE	OXM	Wed, Apr 20, 2005	37.53	37.53	36.91	37.01
3250	NYSE	OXM	Tue, Apr 19, 2005	36.52	37.75	36.52	37.43
3249	NYSE	OXM	Mon, Apr 18, 2005	36.25	36.81	36.04	36.52
3248	NYSE	OXM	Fri, Apr 15, 2005	37.16	37.24	36.35	36.35
3247	NYSE	OXM	Thu, Apr 14, 2005	37.26	37.43	37.00	37.15
3246	NYSE	OXM	Wed, Apr 13, 2005	37.43	37.68	37.03	37.24
3245	NYSE	OXM	Tue, Apr 12, 2005	37.67	37.69	36.75	37.38
3244	NYSE	OXM	Mon, Apr 11, 2005	36.96	37.72	36.96	37.67
3243	NYSE	OXM	Fri, Apr 8, 2005	37.27	37.51	36.83	36.84
3242	NYSE	OXM	Thu, Apr 7, 2005	37.48	37.49	36.79	37.02
3241	NYSE	OXM	Wed, Apr 6, 2005	37.54	37.98	37.44	37.48
3240	NYSE	OXM	Tue, Apr 5, 2005	36.55	37.70	36.55	37.44
3239	NYSE	OXM	Mon, Apr 4, 2005	36.35	36.79	36.00	36.37
3238	NYSE	OXM	Fri, Apr 1, 2005	36.80	37.13	35.60	36.51
3237	NYSE	OXM	Thu, Mar 31, 2005	36.85	36.89	35.77	36.59
3236	NYSE	OXM	Wed, Mar 30, 2005	34.45	35.16	34.20	34.93
3235	NYSE	OXM	Tue, Mar 29, 2005	34.95	35.00	33.66	34.20
3234	NYSE	OXM	Mon, Mar 28, 2005	35.01	35.15	34.68	34.70
3233	NYSE	OXM	Thu, Mar 24, 2005	34.90	35.08	34.74	34.91
3232	NYSE	OXM	Wed, Mar 23, 2005	35.72	35.72	34.39	34.73
3231	NYSE	OXM	Tue, Mar 22, 2005	36.04	36.10	35.51	35.70
3230	NYSE	OXM	Mon, Mar 21, 2005	36.01	36.19	35.86	36.00
3229	NYSE	OXM	Fri, Mar 18, 2005	36.03	36.08	35.81	35.95
3228	NYSE	OXM	Thu, Mar 17, 2005	36.58	36.65	36.17	36.28
3227	NYSE	OXM	Wed, Mar 16, 2005	36.86	37.14	36.39	36.45
3226	NYSE	OXM	Tue, Mar 15, 2005	36.25	37.30	36.18	36.96
3225	NYSE	OXM	Mon, Mar 14, 2005	36.11	36.37	35.85	36.07
3224	NYSE	OXM	Fri, Mar 11, 2005	36.20	36.75	36.05	36.11
3223	NYSE	OXM	Thu, Mar 10, 2005	35.70	36.40	35.35	36.40
3222	NYSE	OXM	Wed, Mar 9, 2005	36.25	36.35	35.55	35.55
3221	NYSE	OXM	Tue, Mar 8, 2005	36.50	36.74	36.00	36.36
3220	NYSE	OXM	Mon, Mar 7, 2005	36.60	36.85	36.31	36.65
3219	NYSE	OXM	Fri, Mar 4, 2005	36.91	37.29	36.76	36.76
3218	NYSE	OXM	Thu, Mar 3, 2005	36.68	36.94	36.51	36.84
3217	NYSE	OXM	Wed, Mar 2, 2005	37.00	37.27	36.68	36.68
3216	NYSE	OXM	Tue, Mar 1, 2005	35.60	37.04	35.60	36.86
3215	NYSE	OXM	Mon, Feb 28, 2005	35.92	36.25	35.25	35.36
3214	NYSE	OXM	Fri, Feb 25, 2005	36.12	36.12	35.67	35.88
3213	NYSE	OXM	Thu, Feb 24, 2005	36.31	36.31	35.75	36.11
3212	NYSE	OXM	Wed, Feb 23, 2005	36.00	36.42	35.90	36.31
3211	NYSE	OXM	Tue, Feb 22, 2005	36.80	37.00	35.85	35.86
3210	NYSE	OXM	Fri, Feb 18, 2005	36.66	36.85	36.22	36.65
3209	NYSE	OXM	Thu, Feb 17, 2005	37.06	37.06	36.55	36.62
3208	NYSE	OXM	Wed, Feb 16, 2005	37.05	37.15	36.79	37.06
3207	NYSE	OXM	Tue, Feb 15, 2005	37.00	37.98	37.00	37.13
3206	NYSE	OXM	Mon, Feb 14, 2005	36.35	36.80	35.92	36.80
3205	NYSE	OXM	Fri, Feb 11, 2005	36.10	36.48	35.85	36.25
3204	NYSE	OXM	Thu, Feb 10, 2005	36.64	36.64	35.96	36.20
3203	NYSE	OXM	Wed, Feb 9, 2005	37.80	38.00	36.51	36.70
3202	NYSE	OXM	Tue, Feb 8, 2005	37.44	37.86	37.35	37.75
3201	NYSE	OXM	Mon, Feb 7, 2005	37.63	38.08	37.32	37.40
3200	NYSE	OXM	Fri, Feb 4, 2005	37.26	37.78	37.03	37.62
3199	NYSE	OXM	Thu, Feb 3, 2005	37.77	37.84	36.97	37.22
3198	NYSE	OXM	Wed, Feb 2, 2005	37.60	37.89	37.33	37.77
3197	NYSE	OXM	Tue, Feb 1, 2005	37.95	38.20	37.38	37.40
3196	NYSE	OXM	Mon, Jan 31, 2005	36.55	37.32	36.25	37.18
3195	NYSE	OXM	Fri, Jan 28, 2005	36.83	36.93	36.00	36.07
3194	NYSE	OXM	Thu, Jan 27, 2005	36.11	37.12	35.95	36.93
3193	NYSE	OXM	Wed, Jan 26, 2005	35.27	36.31	35.20	36.10
3192	NYSE	OXM	Tue, Jan 25, 2005	35.90	36.20	33.34	35.07
3191	NYSE	OXM	Mon, Jan 24, 2005	35.77	36.13	35.30	35.83
3190	NYSE	OXM	Fri, Jan 21, 2005	36.99	37.13	35.21	35.77
3189	NYSE	OXM	Thu, Jan 20, 2005	37.15	37.25	36.95	36.99
3188	NYSE	OXM	Wed, Jan 19, 2005	37.67	37.67	37.13	37.20
3187	NYSE	OXM	Tue, Jan 18, 2005	37.40	37.82	37.31	37.67
3186	NYSE	OXM	Fri, Jan 14, 2005	37.11	37.63	37.11	37.55
3185	NYSE	OXM	Thu, Jan 13, 2005	36.74	37.72	36.73	37.04
3184	NYSE	OXM	Wed, Jan 12, 2005	36.97	37.23	36.71	36.74
3183	NYSE	OXM	Tue, Jan 11, 2005	36.81	37.45	36.79	37.07
3182	NYSE	OXM	Mon, Jan 10, 2005	36.70	37.33	36.61	36.70
3181	NYSE	OXM	Fri, Jan 7, 2005	36.79	37.26	36.60	36.79
3180	NYSE	OXM	Thu, Jan 6, 2005	37.32	37.32	36.15	36.75
3179	NYSE	OXM	Wed, Jan 5, 2005	37.10	37.95	36.70	37.31
3178	NYSE	OXM	Tue, Jan 4, 2005	40.19	40.66	39.35	39.76
3177	NYSE	OXM	Mon, Jan 3, 2005	41.29	41.63	40.00	40.19
3176	NYSE	OXM	Fri, Dec 31, 2004	41.55	41.57	41.06	41.30
3175	NYSE	OXM	Thu, Dec 30, 2004	40.99	41.61	40.77	41.51
3174	NYSE	OXM	Wed, Dec 29, 2004	40.40	41.28	40.40	41.09
3173	NYSE	OXM	Tue, Dec 28, 2004	40.30	40.64	40.17	40.64
3172	NYSE	OXM	Mon, Dec 27, 2004	40.25	40.69	39.84	40.15
3171	NYSE	OXM	Thu, Dec 23, 2004	40.18	40.50	40.00	40.15
3170	NYSE	OXM	Wed, Dec 22, 2004	40.09	40.54	40.00	40.13
3169	NYSE	OXM	Tue, Dec 21, 2004	39.75	40.25	39.75	40.09
3168	NYSE	OXM	Mon, Dec 20, 2004	39.83	40.15	39.25	39.50
3167	NYSE	OXM	Fri, Dec 17, 2004	39.41	39.80	39.22	39.80
3166	NYSE	OXM	Thu, Dec 16, 2004	39.50	39.58	39.11	39.40
3165	NYSE	OXM	Wed, Dec 15, 2004	39.25	39.72	39.10	39.65
3164	NYSE	OXM	Tue, Dec 14, 2004	39.03	39.50	38.81	39.49
3163	NYSE	OXM	Mon, Dec 13, 2004	38.00	39.01	37.73	39.01
3162	NYSE	OXM	Fri, Dec 10, 2004	38.56	38.75	37.79	38.00
3161	NYSE	OXM	Thu, Dec 9, 2004	38.51	38.84	38.41	38.55
3160	NYSE	OXM	Wed, Dec 8, 2004	38.90	39.11	38.50	38.50
3159	NYSE	OXM	Tue, Dec 7, 2004	40.25	40.27	38.66	38.75
3158	NYSE	OXM	Mon, Dec 6, 2004	40.93	40.93	40.25	40.30
3157	NYSE	OXM	Fri, Dec 3, 2004	40.94	41.11	40.74	40.90
3156	NYSE	OXM	Thu, Dec 2, 2004	41.00	41.10	40.55	40.94
3155	NYSE	OXM	Wed, Dec 1, 2004	41.00	41.65	40.75	41.14
3154	NYSE	OXM	Tue, Nov 30, 2004	42.44	42.50	40.80	40.80
3153	NYSE	OXM	Mon, Nov 29, 2004	41.75	42.50	41.37	42.40
3152	NYSE	OXM	Fri, Nov 26, 2004	41.90	41.98	41.65	41.65
3151	NYSE	OXM	Wed, Nov 24, 2004	41.80	42.26	41.57	41.85
3150	NYSE	OXM	Tue, Nov 23, 2004	41.30	42.12	41.15	41.79
3149	NYSE	OXM	Mon, Nov 22, 2004	40.17	42.01	40.17	41.35
3148	NYSE	OXM	Fri, Nov 19, 2004	40.60	41.20	40.06	40.07
3147	NYSE	OXM	Thu, Nov 18, 2004	41.00	41.10	40.29	40.70
3146	NYSE	OXM	Wed, Nov 17, 2004	38.60	41.25	38.60	41.25
3145	NYSE	OXM	Tue, Nov 16, 2004	39.10	39.10	38.35	38.35
3144	NYSE	OXM	Mon, Nov 15, 2004	38.50	39.25	38.50	39.10
3143	NYSE	OXM	Fri, Nov 12, 2004	38.60	38.90	38.40	38.65
3142	NYSE	OXM	Thu, Nov 11, 2004	38.52	38.75	38.25	38.67
3141	NYSE	OXM	Wed, Nov 10, 2004	38.00	38.98	38.00	38.42
3140	NYSE	OXM	Tue, Nov 9, 2004	38.40	38.66	38.02	38.20
3139	NYSE	OXM	Mon, Nov 8, 2004	39.10	39.10	38.25	38.25
3138	NYSE	OXM	Fri, Nov 5, 2004	39.30	39.45	38.87	39.10
3137	NYSE	OXM	Thu, Nov 4, 2004	38.20	39.30	38.00	39.16
3136	NYSE	OXM	Wed, Nov 3, 2004	38.20	38.60	37.68	38.20
3135	NYSE	OXM	Tue, Nov 2, 2004	37.50	38.79	37.50	38.01
3134	NYSE	OXM	Mon, Nov 1, 2004	36.95	37.38	36.60	37.29
3133	NYSE	OXM	Fri, Oct 29, 2004	37.90	37.95	36.65	37.09
3132	NYSE	OXM	Thu, Oct 28, 2004	37.95	38.15	37.57	38.00
3131	NYSE	OXM	Wed, Oct 27, 2004	37.46	37.95	36.95	37.95
3130	NYSE	OXM	Tue, Oct 26, 2004	37.07	37.46	36.81	37.46
3129	NYSE	OXM	Mon, Oct 25, 2004	36.18	37.33	36.12	37.06
3128	NYSE	OXM	Fri, Oct 22, 2004	36.83	37.13	36.12	36.15
3127	NYSE	OXM	Thu, Oct 21, 2004	36.17	36.87	36.17	36.73
3126	NYSE	OXM	Wed, Oct 20, 2004	35.97	36.45	35.83	36.22
3125	NYSE	OXM	Tue, Oct 19, 2004	36.15	36.15	35.50	35.88
3124	NYSE	OXM	Mon, Oct 18, 2004	36.56	36.56	35.81	35.98
3123	NYSE	OXM	Fri, Oct 15, 2004	36.46	36.92	36.15	36.49
3122	NYSE	OXM	Thu, Oct 14, 2004	36.48	36.57	36.25	36.45
3121	NYSE	OXM	Wed, Oct 13, 2004	37.01	37.08	36.24	36.47
3120	NYSE	OXM	Tue, Oct 12, 2004	37.28	37.34	36.79	36.86
3119	NYSE	OXM	Mon, Oct 11, 2004	37.10	37.37	36.80	37.34
3118	NYSE	OXM	Fri, Oct 8, 2004	37.40	37.74	37.10	37.10
3117	NYSE	OXM	Thu, Oct 7, 2004	38.12	38.39	37.51	37.58
3116	NYSE	OXM	Wed, Oct 6, 2004	37.52	38.40	37.38	38.20
3115	NYSE	OXM	Tue, Oct 5, 2004	38.50	38.50	37.59	37.60
3114	NYSE	OXM	Mon, Oct 4, 2004	40.25	40.25	38.20	38.64
3113	NYSE	OXM	Fri, Oct 1, 2004	39.40	39.80	38.60	39.70
3112	NYSE	OXM	Thu, Sep 30, 2004	37.64	37.65	36.40	37.25
3111	NYSE	OXM	Wed, Sep 29, 2004	37.90	38.68	37.44	37.64
3110	NYSE	OXM	Tue, Sep 28, 2004	37.49	37.80	36.60	37.80
3109	NYSE	OXM	Mon, Sep 27, 2004	40.25	40.26	37.84	38.00
3108	NYSE	OXM	Fri, Sep 24, 2004	41.55	41.72	40.50	40.50
3107	NYSE	OXM	Thu, Sep 23, 2004	42.20	42.35	41.72	42.07
3106	NYSE	OXM	Wed, Sep 22, 2004	41.90	42.50	41.27	42.00
3105	NYSE	OXM	Tue, Sep 21, 2004	42.00	42.43	41.45	42.00
3104	NYSE	OXM	Mon, Sep 20, 2004	41.84	41.87	41.50	41.76
3103	NYSE	OXM	Fri, Sep 17, 2004	42.00	42.00	41.30	41.70
3102	NYSE	OXM	Thu, Sep 16, 2004	41.64	41.95	41.48	41.85
3101	NYSE	OXM	Wed, Sep 15, 2004	42.00	42.00	41.28	41.53
3100	NYSE	OXM	Tue, Sep 14, 2004	42.00	42.22	41.72	41.92
3099	NYSE	OXM	Mon, Sep 13, 2004	42.24	42.30	41.76	41.94
3098	NYSE	OXM	Fri, Sep 10, 2004	42.70	42.75	41.81	42.20
3097	NYSE	OXM	Thu, Sep 9, 2004	42.75	43.16	42.60	42.60
3096	NYSE	OXM	Wed, Sep 8, 2004	42.95	43.26	42.65	42.65
3095	NYSE	OXM	Tue, Sep 7, 2004	42.37	43.45	42.33	43.00
3094	NYSE	OXM	Fri, Sep 3, 2004	41.71	42.15	41.35	42.12
3093	NYSE	OXM	Thu, Sep 2, 2004	40.25	41.92	40.25	41.61
3092	NYSE	OXM	Wed, Sep 1, 2004	40.30	41.20	39.96	40.25
3091	NYSE	OXM	Tue, Aug 31, 2004	40.60	40.84	40.10	40.46
3090	NYSE	OXM	Mon, Aug 30, 2004	42.38	42.42	40.37	40.47
3089	NYSE	OXM	Fri, Aug 27, 2004	41.35	42.67	41.18	42.34
3088	NYSE	OXM	Thu, Aug 26, 2004	41.90	41.90	41.05	41.29
3087	NYSE	OXM	Wed, Aug 25, 2004	41.34	41.59	40.81	41.52
3086	NYSE	OXM	Tue, Aug 24, 2004	41.85	42.20	41.33	41.34
3085	NYSE	OXM	Mon, Aug 23, 2004	40.76	41.25	40.50	40.85
3084	NYSE	OXM	Fri, Aug 20, 2004	39.68	41.12	39.65	40.76
3083	NYSE	OXM	Thu, Aug 19, 2004	39.25	40.09	38.75	39.68
3082	NYSE	OXM	Wed, Aug 18, 2004	39.00	39.61	38.65	39.36
3081	NYSE	OXM	Tue, Aug 17, 2004	38.27	39.24	38.27	39.05
3080	NYSE	OXM	Mon, Aug 16, 2004	36.63	38.60	36.63	38.37
3079	NYSE	OXM	Fri, Aug 13, 2004	37.86	37.86	36.53	36.73
3078	NYSE	OXM	Thu, Aug 12, 2004	38.00	38.10	37.20	37.76
3077	NYSE	OXM	Wed, Aug 11, 2004	38.05	38.36	37.25	38.25
3076	NYSE	OXM	Tue, Aug 10, 2004	37.56	38.46	37.49	38.30
3075	NYSE	OXM	Mon, Aug 9, 2004	36.75	37.76	36.63	37.76
3074	NYSE	OXM	Fri, Aug 6, 2004	37.36	37.36	36.25	36.78
3073	NYSE	OXM	Thu, Aug 5, 2004	38.36	38.55	37.33	37.61
3072	NYSE	OXM	Wed, Aug 4, 2004	38.20	38.99	37.90	38.35
3071	NYSE	OXM	Tue, Aug 3, 2004	39.13	39.25	38.45	38.45
3070	NYSE	OXM	Mon, Aug 2, 2004	39.50	39.75	38.76	39.10
3069	NYSE	OXM	Fri, Jul 30, 2004	40.00	40.40	39.52	39.57
3068	NYSE	OXM	Thu, Jul 29, 2004	39.50	40.15	38.89	40.00
3067	NYSE	OXM	Wed, Jul 28, 2004	39.05	40.35	38.96	40.10
3066	NYSE	OXM	Tue, Jul 27, 2004	37.22	39.34	37.22	39.26
3065	NYSE	OXM	Mon, Jul 26, 2004	37.25	37.72	37.10	37.32
3064	NYSE	OXM	Fri, Jul 23, 2004	37.80	37.80	37.25	37.50
3063	NYSE	OXM	Thu, Jul 22, 2004	38.00	38.12	37.05	37.77
3062	NYSE	OXM	Wed, Jul 21, 2004	39.31	39.31	38.00	38.00
3061	NYSE	OXM	Tue, Jul 20, 2004	37.70	39.23	37.70	39.21
3060	NYSE	OXM	Mon, Jul 19, 2004	39.50	39.75	37.75	37.87
3059	NYSE	OXM	Fri, Jul 16, 2004	39.60	39.89	39.24	39.25
3058	NYSE	OXM	Thu, Jul 15, 2004	39.75	39.86	38.86	39.40
3057	NYSE	OXM	Wed, Jul 14, 2004	40.26	40.28	39.03	39.92
3056	NYSE	OXM	Tue, Jul 13, 2004	40.30	40.83	40.22	40.26
3055	NYSE	OXM	Mon, Jul 12, 2004	40.56	40.60	39.83	40.41
3054	NYSE	OXM	Fri, Jul 9, 2004	40.75	41.00	40.13	40.55
3053	NYSE	OXM	Thu, Jul 8, 2004	41.90	41.91	40.47	40.56
3052	NYSE	OXM	Wed, Jul 7, 2004	42.07	42.59	41.69	41.99
3051	NYSE	OXM	Tue, Jul 6, 2004	42.92	43.30	41.60	41.99
3050	NYSE	OXM	Fri, Jul 2, 2004	42.45	42.95	42.22	42.67
3049	NYSE	OXM	Thu, Jul 1, 2004	44.06	44.50	42.01	42.20
3048	NYSE	OXM	Wed, Jun 30, 2004	44.06	44.10	43.25	43.56
3047	NYSE	OXM	Tue, Jun 29, 2004	44.13	44.82	42.77	43.81
3046	NYSE	OXM	Mon, Jun 28, 2004	43.49	45.14	43.44	44.12
3045	NYSE	OXM	Fri, Jun 25, 2004	43.80	44.11	43.38	43.41
3044	NYSE	OXM	Thu, Jun 24, 2004	43.80	44.15	43.59	43.81
3043	NYSE	OXM	Wed, Jun 23, 2004	44.05	44.40	43.36	43.86
3042	NYSE	OXM	Tue, Jun 22, 2004	42.90	44.59	42.80	43.80
3041	NYSE	OXM	Mon, Jun 21, 2004	39.85	44.86	39.75	43.50
3040	NYSE	OXM	Fri, Jun 18, 2004	36.15	36.45	36.00	36.10
3039	NYSE	OXM	Thu, Jun 17, 2004	35.78	35.84	35.15	35.78
3038	NYSE	OXM	Wed, Jun 16, 2004	36.23	36.23	35.65	36.03
3037	NYSE	OXM	Tue, Jun 15, 2004	35.82	36.25	35.72	35.98
3036	NYSE	OXM	Mon, Jun 14, 2004	36.17	36.24	35.51	35.57
3035	NYSE	OXM	Thu, Jun 10, 2004	36.46	36.81	36.27	36.42
3034	NYSE	OXM	Wed, Jun 9, 2004	37.65	37.65	36.58	36.71
3033	NYSE	OXM	Tue, Jun 8, 2004	36.35	37.71	36.35	37.71
3032	NYSE	OXM	Mon, Jun 7, 2004	36.47	36.59	35.56	36.39
3031	NYSE	OXM	Fri, Jun 4, 2004	36.50	37.00	36.25	36.55
3030	NYSE	OXM	Thu, Jun 3, 2004	36.35	36.61	36.21	36.25
3029	NYSE	OXM	Wed, Jun 2, 2004	36.70	36.71	36.31	36.35
3028	NYSE	OXM	Tue, Jun 1, 2004	36.84	36.93	36.20	36.79
3027	NYSE	OXM	Fri, May 28, 2004	36.50	37.10	35.90	36.85
3026	NYSE	OXM	Thu, May 27, 2004	39.00	39.23	38.37	38.94
3025	NYSE	OXM	Wed, May 26, 2004	39.50	39.70	38.80	39.12
3024	NYSE	OXM	Tue, May 25, 2004	37.60	39.46	37.47	39.27
3023	NYSE	OXM	Mon, May 24, 2004	37.59	38.30	37.44	37.75
3022	NYSE	OXM	Fri, May 21, 2004	36.53	37.35	36.40	37.34
3021	NYSE	OXM	Thu, May 20, 2004	36.05	36.81	35.18	36.33
3020	NYSE	OXM	Wed, May 19, 2004	36.45	37.16	36.15	36.20
3019	NYSE	OXM	Tue, May 18, 2004	36.15	36.60	35.93	36.29
3018	NYSE	OXM	Mon, May 17, 2004	36.05	36.80	35.90	36.15
3017	NYSE	OXM	Fri, May 14, 2004	36.98	37.21	36.03	36.56
3016	NYSE	OXM	Thu, May 13, 2004	36.73	38.00	36.73	36.90
3015	NYSE	OXM	Wed, May 12, 2004	36.85	37.38	35.50	36.77
3014	NYSE	OXM	Tue, May 11, 2004	35.99	37.17	35.99	36.75
3013	NYSE	OXM	Mon, May 10, 2004	35.00	36.15	35.00	35.74
3012	NYSE	OXM	Fri, May 7, 2004	37.06	38.14	35.65	35.98
3011	NYSE	OXM	Thu, May 6, 2004	38.86	39.00	36.50	37.05
3010	NYSE	OXM	Wed, May 5, 2004	39.20	39.20	38.50	38.61
3009	NYSE	OXM	Tue, May 4, 2004	39.24	39.25	38.02	39.21
3008	NYSE	OXM	Mon, May 3, 2004	38.73	39.49	38.30	39.24
3007	NYSE	OXM	Fri, Apr 30, 2004	40.58	40.89	38.52	38.98
3006	NYSE	OXM	Thu, Apr 29, 2004	41.25	41.48	39.56	40.58
3005	NYSE	OXM	Wed, Apr 28, 2004	42.78	42.85	40.70	41.70
3004	NYSE	OXM	Tue, Apr 27, 2004	43.90	43.90	42.65	42.78
3003	NYSE	OXM	Mon, Apr 26, 2004	43.78	44.01	43.15	43.89
3002	NYSE	OXM	Fri, Apr 23, 2004	43.86	44.00	43.01	43.66
3001	NYSE	OXM	Thu, Apr 22, 2004	43.28	44.18	42.90	43.76
3000	NYSE	OXM	Wed, Apr 21, 2004	42.75	43.53	42.40	43.20
2999	NYSE	OXM	Tue, Apr 20, 2004	43.08	43.88	42.65	42.75
2998	NYSE	OXM	Mon, Apr 19, 2004	43.75	43.80	42.69	43.08
2997	NYSE	OXM	Fri, Apr 16, 2004	43.00	44.01	42.50	43.85
2996	NYSE	OXM	Thu, Apr 15, 2004	43.79	43.79	42.42	43.01
2995	NYSE	OXM	Wed, Apr 14, 2004	44.85	44.85	43.57	43.79
2994	NYSE	OXM	Tue, Apr 13, 2004	46.45	46.45	44.50	45.25
2993	NYSE	OXM	Mon, Apr 12, 2004	46.06	46.50	45.60	46.20
2992	NYSE	OXM	Thu, Apr 8, 2004	46.95	46.95	46.00	46.03
2991	NYSE	OXM	Wed, Apr 7, 2004	46.05	46.85	45.85	46.80
2990	NYSE	OXM	Tue, Apr 6, 2004	45.90	46.36	45.75	46.00
2989	NYSE	OXM	Mon, Apr 5, 2004	45.13	46.09	44.50	46.01
2988	NYSE	OXM	Fri, Apr 2, 2004	46.43	47.50	45.31	45.38
2987	NYSE	OXM	Thu, Apr 1, 2004	46.10	46.65	45.80	46.43
2986	NYSE	OXM	Wed, Mar 31, 2004	45.45	46.19	45.45	46.19
2985	NYSE	OXM	Tue, Mar 30, 2004	45.88	45.95	45.50	45.50
2984	NYSE	OXM	Mon, Mar 29, 2004	45.55	46.20	45.55	45.88
2983	NYSE	OXM	Fri, Mar 26, 2004	45.45	45.60	45.25	45.38
2982	NYSE	OXM	Thu, Mar 25, 2004	44.51	45.60	44.51	45.39
2981	NYSE	OXM	Wed, Mar 24, 2004	44.44	44.60	44.26	44.51
2980	NYSE	OXM	Tue, Mar 23, 2004	44.05	44.86	44.05	44.37
2979	NYSE	OXM	Mon, Mar 22, 2004	44.75	44.75	43.85	43.90
2978	NYSE	OXM	Fri, Mar 19, 2004	45.00	45.06	44.68	44.95
2977	NYSE	OXM	Thu, Mar 18, 2004	45.00	45.10	44.78	44.99
2976	NYSE	OXM	Wed, Mar 17, 2004	44.99	45.16	44.71	45.00
2975	NYSE	OXM	Tue, Mar 16, 2004	45.71	45.99	43.65	44.93
2974	NYSE	OXM	Mon, Mar 15, 2004	46.50	46.51	45.61	45.70
2973	NYSE	OXM	Fri, Mar 12, 2004	46.25	46.70	46.05	46.69
2972	NYSE	OXM	Thu, Mar 11, 2004	45.80	46.47	45.50	46.00
2971	NYSE	OXM	Wed, Mar 10, 2004	46.67	46.67	45.56	45.90
2970	NYSE	OXM	Tue, Mar 9, 2004	46.20	46.65	46.20	46.47
2969	NYSE	OXM	Mon, Mar 8, 2004	46.20	46.60	46.10	46.45
2968	NYSE	OXM	Fri, Mar 5, 2004	46.35	46.40	45.50	46.40
2967	NYSE	OXM	Thu, Mar 4, 2004	45.26	46.10	45.21	46.10
2966	NYSE	OXM	Wed, Mar 3, 2004	45.25	45.80	44.40	45.01
2965	NYSE	OXM	Tue, Mar 2, 2004	45.46	45.70	45.00	45.07
2964	NYSE	OXM	Mon, Mar 1, 2004	44.20	45.66	44.20	45.46
2963	NYSE	OXM	Fri, Feb 27, 2004	43.90	44.45	43.85	43.95
2962	NYSE	OXM	Thu, Feb 26, 2004	44.48	44.48	43.43	43.88
2961	NYSE	OXM	Wed, Feb 25, 2004	43.76	44.47	43.63	44.24
2960	NYSE	OXM	Tue, Feb 24, 2004	43.00	43.70	42.55	43.51
2959	NYSE	OXM	Mon, Feb 23, 2004	43.20	43.21	42.68	43.03
2958	NYSE	OXM	Fri, Feb 20, 2004	42.30	43.25	42.20	43.23
2957	NYSE	OXM	Thu, Feb 19, 2004	42.00	42.95	41.90	42.21
2956	NYSE	OXM	Wed, Feb 18, 2004	42.28	42.60	41.31	41.80
2955	NYSE	OXM	Tue, Feb 17, 2004	41.35	42.75	41.26	42.28
2954	NYSE	OXM	Fri, Feb 13, 2004	44.41	44.41	41.20	41.23
2953	NYSE	OXM	Thu, Feb 12, 2004	43.43	44.69	42.75	44.41
2952	NYSE	OXM	Wed, Feb 11, 2004	42.46	43.60	42.20	43.55
2951	NYSE	OXM	Tue, Feb 10, 2004	41.65	42.62	41.30	42.21
2950	NYSE	OXM	Mon, Feb 9, 2004	40.65	42.38	40.55	41.65
2949	NYSE	OXM	Fri, Feb 6, 2004	39.02	40.80	38.84	40.70
2948	NYSE	OXM	Thu, Feb 5, 2004	38.60	39.18	38.48	38.77
2947	NYSE	OXM	Wed, Feb 4, 2004	38.81	39.30	38.39	38.73
2946	NYSE	OXM	Tue, Feb 3, 2004	39.05	39.25	38.21	38.56
2945	NYSE	OXM	Mon, Feb 2, 2004	38.35	38.65	37.95	38.65
2944	NYSE	OXM	Fri, Jan 30, 2004	38.02	38.40	37.79	38.30
2943	NYSE	OXM	Thu, Jan 29, 2004	37.99	38.68	37.99	38.02
2942	NYSE	OXM	Wed, Jan 28, 2004	37.61	38.25	37.45	37.95
2941	NYSE	OXM	Tue, Jan 27, 2004	37.80	38.24	37.22	37.86
2940	NYSE	OXM	Mon, Jan 26, 2004	38.10	38.14	37.24	37.70
2939	NYSE	OXM	Fri, Jan 23, 2004	37.70	38.49	37.42	38.22
2938	NYSE	OXM	Thu, Jan 22, 2004	38.70	39.00	37.84	37.84
2937	NYSE	OXM	Wed, Jan 21, 2004	38.10	38.74	37.71	38.51
2936	NYSE	OXM	Tue, Jan 20, 2004	38.50	38.75	37.70	38.20
2935	NYSE	OXM	Fri, Jan 16, 2004	38.28	38.56	37.90	38.35
2934	NYSE	OXM	Thu, Jan 15, 2004	37.65	37.91	37.25	37.84
2933	NYSE	OXM	Wed, Jan 14, 2004	37.26	37.80	37.15	37.45
2932	NYSE	OXM	Tue, Jan 13, 2004	37.05	37.40	36.52	37.06
2931	NYSE	OXM	Mon, Jan 12, 2004	35.60	37.39	35.60	37.33
2930	NYSE	OXM	Fri, Jan 9, 2004	35.53	36.15	35.40	35.60
2929	NYSE	OXM	Thu, Jan 8, 2004	36.06	37.44	35.31	35.78
2928	NYSE	OXM	Wed, Jan 7, 2004	34.61	35.25	34.17	35.20
2927	NYSE	OXM	Tue, Jan 6, 2004	34.97	34.97	34.13	34.60
2926	NYSE	OXM	Mon, Jan 5, 2004	34.26	35.03	34.26	34.85
2925	NYSE	OXM	Fri, Jan 2, 2004	34.00	34.99	34.00	34.22
2924	NYSE	OXM	Wed, Dec 31, 2003	33.75	34.34	33.50	33.88
2923	NYSE	OXM	Tue, Dec 30, 2003	33.85	33.99	33.25	33.55
2922	NYSE	OXM	Mon, Dec 29, 2003	33.75	34.11	33.56	33.91
2921	NYSE	OXM	Fri, Dec 26, 2003	34.00	34.00	33.80	33.88
2920	NYSE	OXM	Wed, Dec 24, 2003	34.30	34.30	33.65	33.96
2919	NYSE	OXM	Tue, Dec 23, 2003	33.45	34.20	33.44	34.20
2918	NYSE	OXM	Mon, Dec 22, 2003	33.50	33.96	33.10	33.33
2917	NYSE	OXM	Fri, Dec 19, 2003	33.50	33.69	33.20	33.30
2916	NYSE	OXM	Thu, Dec 18, 2003	33.74	34.38	33.51	33.73
2915	NYSE	OXM	Wed, Dec 17, 2003	32.85	33.74	32.80	33.74
2914	NYSE	OXM	Tue, Dec 16, 2003	33.09	33.09	32.41	32.77
2913	NYSE	OXM	Mon, Dec 15, 2003	33.50	33.80	32.60	32.84
2912	NYSE	OXM	Fri, Dec 12, 2003	32.95	33.90	32.35	32.55
2911	NYSE	OXM	Thu, Dec 11, 2003	30.34	31.50	30.00	31.35
2910	NYSE	OXM	Wed, Dec 10, 2003	30.40	30.62	29.60	30.29
2909	NYSE	OXM	Tue, Dec 9, 2003	32.00	32.23	30.63	30.81
2908	NYSE	OXM	Mon, Dec 8, 2003	32.60	32.70	31.60	31.80
2907	NYSE	OXM	Fri, Dec 5, 2003	33.49	33.85	32.58	32.60
2906	NYSE	OXM	Thu, Dec 4, 2003	33.55	33.58	32.55	33.49
2905	NYSE	OXM	Wed, Dec 3, 2003	34.60	34.60	33.42	33.60
2904	NYSE	OXM	Tue, Dec 2, 2003	34.60	34.77	34.35	34.37
2903	NYSE	OXM	Mon, Dec 1, 2003	34.02	34.66	34.02	34.40
2902	NYSE	OXM	Fri, Nov 28, 2003	33.26	34.21	33.26	34.14
2901	NYSE	OXM	Wed, Nov 26, 2003	32.74	33.44	32.43	33.28
2900	NYSE	OXM	Tue, Nov 25, 2003	32.55	32.85	32.43	32.48
2899	NYSE	OXM	Mon, Nov 24, 2003	32.75	32.88	32.35	32.43
2898	NYSE	OXM	Fri, Nov 21, 2003	32.48	32.63	32.42	32.58
2897	NYSE	OXM	Thu, Nov 20, 2003	32.28	32.50	32.15	32.35
2896	NYSE	OXM	Wed, Nov 19, 2003	31.93	33.20	31.93	32.33
2895	NYSE	OXM	Tue, Nov 18, 2003	32.29	32.42	31.70	31.93
2894	NYSE	OXM	Mon, Nov 17, 2003	32.40	32.48	31.83	32.16
2893	NYSE	OXM	Fri, Nov 14, 2003	32.48	32.50	32.18	32.48
2892	NYSE	OXM	Thu, Nov 13, 2003	32.90	33.20	32.78	32.78
2891	NYSE	OXM	Wed, Nov 12, 2003	33.23	33.33	32.87	33.03
2890	NYSE	OXM	Tue, Nov 11, 2003	33.78	33.78	33.08	33.35
2889	NYSE	OXM	Mon, Nov 10, 2003	34.45	35.35	33.90	33.90
2888	NYSE	OXM	Fri, Nov 7, 2003	34.58	34.75	34.34	34.34
2887	NYSE	OXM	Thu, Nov 6, 2003	34.76	34.76	34.45	34.45
2886	NYSE	OXM	Wed, Nov 5, 2003	34.85	35.00	34.65	34.66
2885	NYSE	OXM	Tue, Nov 4, 2003	35.04	35.46	34.85	34.85
2884	NYSE	OXM	Mon, Nov 3, 2003	34.25	35.01	34.25	34.92
2883	NYSE	OXM	Fri, Oct 31, 2003	34.16	34.35	34.00	34.25
2882	NYSE	OXM	Thu, Oct 30, 2003	34.78	34.92	34.13	34.16
2881	NYSE	OXM	Wed, Oct 29, 2003	34.88	34.90	34.50	34.65
2880	NYSE	OXM	Tue, Oct 28, 2003	34.38	34.75	34.35	34.75
2879	NYSE	OXM	Mon, Oct 27, 2003	33.66	34.40	33.66	34.28
2878	NYSE	OXM	Fri, Oct 24, 2003	33.42	33.75	33.26	33.61
2877	NYSE	OXM	Thu, Oct 23, 2003	33.67	33.98	33.09	33.38
2876	NYSE	OXM	Wed, Oct 22, 2003	34.40	34.40	33.68	33.79
2875	NYSE	OXM	Tue, Oct 21, 2003	34.46	34.81	34.20	34.40
2874	NYSE	OXM	Mon, Oct 20, 2003	35.00	35.14	34.43	34.43
2873	NYSE	OXM	Fri, Oct 17, 2003	35.60	35.83	34.87	35.10
2872	NYSE	OXM	Thu, Oct 16, 2003	34.98	35.53	34.82	35.53
2871	NYSE	OXM	Wed, Oct 15, 2003	34.88	34.95	34.78	34.95
2870	NYSE	OXM	Tue, Oct 14, 2003	34.70	34.93	34.60	34.88
2869	NYSE	OXM	Mon, Oct 13, 2003	34.70	34.80	34.67	34.70
2868	NYSE	OXM	Fri, Oct 10, 2003	35.00	35.00	34.52	34.69
2867	NYSE	OXM	Thu, Oct 9, 2003	35.29	35.50	34.76	35.00
2866	NYSE	OXM	Wed, Oct 8, 2003	35.35	35.38	35.12	35.22
2865	NYSE	OXM	Tue, Oct 7, 2003	35.53	35.61	35.20	35.27
2864	NYSE	OXM	Mon, Oct 6, 2003	34.28	35.25	34.28	35.21
2863	NYSE	OXM	Fri, Oct 3, 2003	33.20	34.98	33.20	34.25
2862	NYSE	OXM	Thu, Oct 2, 2003	32.83	32.85	32.10	32.10
2861	NYSE	OXM	Wed, Oct 1, 2003	32.15	33.13	32.15	32.75
2860	NYSE	OXM	Tue, Sep 30, 2003	31.50	32.40	31.23	32.10
2859	NYSE	OXM	Mon, Sep 29, 2003	31.93	31.93	30.85	31.53
2858	NYSE	OXM	Fri, Sep 26, 2003	31.71	32.00	30.55	31.80
2857	NYSE	OXM	Thu, Sep 25, 2003	31.35	31.94	31.15	31.56
2856	NYSE	OXM	Wed, Sep 24, 2003	31.36	31.65	30.78	31.35
2855	NYSE	OXM	Tue, Sep 23, 2003	31.37	31.45	31.12	31.24
2854	NYSE	OXM	Mon, Sep 22, 2003	30.90	31.25	30.80	31.13
2853	NYSE	OXM	Fri, Sep 19, 2003	31.13	31.45	30.83	30.90
2852	NYSE	OXM	Thu, Sep 18, 2003	30.48	31.16	30.45	31.00
2851	NYSE	OXM	Wed, Sep 17, 2003	30.70	30.70	29.83	30.35
2850	NYSE	OXM	Tue, Sep 16, 2003	30.45	30.97	30.45	30.69
2849	NYSE	OXM	Mon, Sep 15, 2003	30.38	31.15	30.21	30.35
2848	NYSE	OXM	Fri, Sep 12, 2003	29.90	30.78	29.65	30.45
2847	NYSE	OXM	Thu, Sep 11, 2003	28.91	29.90	28.91	29.90
2846	NYSE	OXM	Wed, Sep 10, 2003	28.85	29.38	28.65	29.03
2845	NYSE	OXM	Tue, Sep 9, 2003	30.55	30.55	28.93	28.95
2844	NYSE	OXM	Mon, Sep 8, 2003	31.00	31.37	30.55	30.67
2843	NYSE	OXM	Fri, Sep 5, 2003	30.58	31.20	30.05	31.00
2842	NYSE	OXM	Thu, Sep 4, 2003	30.20	30.83	30.13	30.65
2841	NYSE	OXM	Wed, Sep 3, 2003	29.45	30.30	29.45	30.20
2840	NYSE	OXM	Tue, Sep 2, 2003	29.90	30.00	29.35	29.35
2839	NYSE	OXM	Fri, Aug 29, 2003	29.90	29.95	29.74	29.80
2838	NYSE	OXM	Thu, Aug 28, 2003	29.90	30.00	29.75	29.90
2837	NYSE	OXM	Wed, Aug 27, 2003	28.89	30.65	28.89	29.82
2836	NYSE	OXM	Tue, Aug 26, 2003	28.11	29.18	27.99	29.01
2835	NYSE	OXM	Mon, Aug 25, 2003	27.50	28.19	27.25	28.11
2834	NYSE	OXM	Fri, Aug 22, 2003	27.26	27.83	27.25	27.45
2833	NYSE	OXM	Thu, Aug 21, 2003	28.00	28.25	27.33	27.38
2832	NYSE	OXM	Wed, Aug 20, 2003	26.73	27.85	26.73	27.83
2831	NYSE	OXM	Tue, Aug 19, 2003	26.55	26.80	26.40	26.68
2830	NYSE	OXM	Mon, Aug 18, 2003	26.13	26.75	26.13	26.65
2829	NYSE	OXM	Fri, Aug 15, 2003	26.10	26.11	26.00	26.08
2828	NYSE	OXM	Thu, Aug 14, 2003	25.56	26.08	25.50	25.86
2827	NYSE	OXM	Wed, Aug 13, 2003	25.13	25.75	25.13	25.67
2826	NYSE	OXM	Tue, Aug 12, 2003	24.50	25.15	24.50	25.00
2825	NYSE	OXM	Mon, Aug 11, 2003	24.43	24.58	24.20	24.39
2824	NYSE	OXM	Fri, Aug 8, 2003	24.95	24.95	24.20	24.30
2823	NYSE	OXM	Thu, Aug 7, 2003	24.88	25.38	24.88	24.95
2822	NYSE	OXM	Wed, Aug 6, 2003	24.68	25.01	24.67	24.76
2821	NYSE	OXM	Tue, Aug 5, 2003	24.79	25.05	24.38	24.71
2820	NYSE	OXM	Mon, Aug 4, 2003	25.05	25.50	24.94	24.94
2819	NYSE	OXM	Fri, Aug 1, 2003	23.88	24.99	23.70	24.80
2818	NYSE	OXM	Thu, Jul 31, 2003	22.92	24.18	22.92	23.78
2817	NYSE	OXM	Wed, Jul 30, 2003	22.85	23.03	22.61	22.91
2816	NYSE	OXM	Tue, Jul 29, 2003	23.23	23.23	22.40	22.80
2815	NYSE	OXM	Mon, Jul 28, 2003	23.48	23.50	23.10	23.23
2814	NYSE	OXM	Fri, Jul 25, 2003	23.53	23.55	23.28	23.38
2813	NYSE	OXM	Thu, Jul 24, 2003	23.83	23.85	23.48	23.48
2812	NYSE	OXM	Wed, Jul 23, 2003	23.69	23.88	23.32	23.80
2811	NYSE	OXM	Tue, Jul 22, 2003	23.72	24.08	23.72	23.85
2810	NYSE	OXM	Mon, Jul 21, 2003	24.25	24.80	23.39	23.82
2809	NYSE	OXM	Fri, Jul 18, 2003	23.23	24.72	23.23	24.56
2808	NYSE	OXM	Thu, Jul 17, 2003	23.80	23.94	22.75	23.23
2807	NYSE	OXM	Wed, Jul 16, 2003	23.90	23.90	23.30	23.70
2806	NYSE	OXM	Tue, Jul 15, 2003	24.23	24.25	23.83	23.83
2805	NYSE	OXM	Mon, Jul 14, 2003	24.74	25.05	23.90	24.10
2804	NYSE	OXM	Fri, Jul 11, 2003	23.85	24.75	23.85	24.61
2803	NYSE	OXM	Thu, Jul 10, 2003	23.90	24.21	23.82	24.00
2802	NYSE	OXM	Wed, Jul 9, 2003	23.73	24.15	23.50	24.14
2801	NYSE	OXM	Tue, Jul 8, 2003	23.23	24.06	23.05	23.77
2800	NYSE	OXM	Mon, Jul 7, 2003	21.16	23.25	21.16	23.17
2799	NYSE	OXM	Thu, Jul 3, 2003	21.28	21.28	21.13	21.16
2798	NYSE	OXM	Wed, Jul 2, 2003	20.76	21.34	20.65	21.28
2797	NYSE	OXM	Tue, Jul 1, 2003	20.50	21.00	20.45	20.76
2796	NYSE	OXM	Mon, Jun 30, 2003	19.70	20.80	19.52	20.76
2795	NYSE	OXM	Fri, Jun 27, 2003	20.83	20.83	19.79	19.80
2794	NYSE	OXM	Thu, Jun 26, 2003	21.00	21.33	20.88	20.88
2793	NYSE	OXM	Wed, Jun 25, 2003	20.33	20.91	20.20	20.88
2792	NYSE	OXM	Tue, Jun 24, 2003	20.40	20.47	20.14	20.33
2791	NYSE	OXM	Mon, Jun 23, 2003	21.20	21.23	20.31	20.50
2790	NYSE	OXM	Fri, Jun 20, 2003	21.08	21.13	20.85	21.13
2789	NYSE	OXM	Thu, Jun 19, 2003	21.10	21.28	21.05	21.10
2788	NYSE	OXM	Wed, Jun 18, 2003	20.88	21.33	20.86	21.18
2787	NYSE	OXM	Tue, Jun 17, 2003	21.37	21.37	20.82	20.86
2786	NYSE	OXM	Mon, Jun 16, 2003	21.00	21.40	20.94	21.37
2785	NYSE	OXM	Fri, Jun 13, 2003	20.78	21.10	20.74	21.00
2784	NYSE	OXM	Thu, Jun 12, 2003	20.38	20.85	20.38	20.78
2783	NYSE	OXM	Wed, Jun 11, 2003	20.33	20.40	19.87	20.38
2782	NYSE	OXM	Tue, Jun 10, 2003	20.49	20.60	20.22	20.31
2781	NYSE	OXM	Mon, Jun 9, 2003	20.49	20.70	20.27	20.52
2780	NYSE	OXM	Fri, Jun 6, 2003	20.65	21.40	20.65	20.84
2779	NYSE	OXM	Thu, Jun 5, 2003	20.85	20.87	20.60	20.75
2778	NYSE	OXM	Wed, Jun 4, 2003	20.45	20.94	20.45	20.88
2777	NYSE	OXM	Tue, Jun 3, 2003	20.60	20.60	20.38	20.41
2776	NYSE	OXM	Mon, Jun 2, 2003	20.40	20.65	20.30	20.60
2775	NYSE	OXM	Fri, May 30, 2003	19.41	20.45	19.40	20.40
2774	NYSE	OXM	Thu, May 29, 2003	18.83	19.48	18.83	19.40
2773	NYSE	OXM	Wed, May 28, 2003	18.90	18.90	18.70	18.82
2772	NYSE	OXM	Tue, May 27, 2003	18.43	18.93	18.33	18.90
2771	NYSE	OXM	Fri, May 23, 2003	18.48	18.48	18.38	18.48
2770	NYSE	OXM	Thu, May 22, 2003	18.60	18.93	18.44	18.57
2769	NYSE	OXM	Wed, May 21, 2003	18.26	18.64	18.20	18.60
2768	NYSE	OXM	Tue, May 20, 2003	18.30	18.31	18.05	18.26
2767	NYSE	OXM	Mon, May 19, 2003	18.50	18.65	17.98	18.31
2766	NYSE	OXM	Fri, May 16, 2003	19.03	19.28	18.45	18.45
2765	NYSE	OXM	Thu, May 15, 2003	19.40	19.44	18.95	19.14
2764	NYSE	OXM	Wed, May 14, 2003	19.45	19.56	19.02	19.45
2763	NYSE	OXM	Tue, May 13, 2003	19.00	19.66	18.95	19.41
2762	NYSE	OXM	Mon, May 12, 2003	18.35	19.25	18.35	19.10
2761	NYSE	OXM	Fri, May 9, 2003	17.60	18.38	17.44	18.33
2760	NYSE	OXM	Thu, May 8, 2003	17.90	17.90	17.42	17.66
2759	NYSE	OXM	Wed, May 7, 2003	17.83	18.14	17.73	17.95
2758	NYSE	OXM	Tue, May 6, 2003	17.60	18.00	17.39	17.90
2757	NYSE	OXM	Mon, May 5, 2003	18.18	18.65	17.13	17.70
2756	NYSE	OXM	Fri, May 2, 2003	17.95	18.40	17.60	18.18
2755	NYSE	OXM	Thu, May 1, 2003	16.63	18.63	16.58	18.08
2754	NYSE	OXM	Wed, Apr 30, 2003	16.46	17.38	15.95	16.75
2753	NYSE	OXM	Tue, Apr 29, 2003	14.21	17.63	14.21	16.45
2752	NYSE	OXM	Mon, Apr 28, 2003	13.05	14.13	13.05	14.09
2751	NYSE	OXM	Fri, Apr 25, 2003	12.93	12.94	12.80	12.84
2750	NYSE	OXM	Thu, Apr 24, 2003	13.00	13.00	12.88	12.88
2749	NYSE	OXM	Wed, Apr 23, 2003	13.00	13.06	13.00	13.01
2748	NYSE	OXM	Tue, Apr 22, 2003	12.96	13.09	12.93	12.95
2747	NYSE	OXM	Mon, Apr 21, 2003	12.85	12.98	12.81	12.98
2746	NYSE	OXM	Thu, Apr 17, 2003	12.83	12.85	12.78	12.85
2745	NYSE	OXM	Wed, Apr 16, 2003	12.78	12.87	12.78	12.78
2744	NYSE	OXM	Tue, Apr 15, 2003	12.83	12.90	12.80	12.81
2743	NYSE	OXM	Mon, Apr 14, 2003	12.76	12.83	12.75	12.83
2742	NYSE	OXM	Fri, Apr 11, 2003	12.82	12.82	12.77	12.78
2741	NYSE	OXM	Thu, Apr 10, 2003	12.98	12.98	12.81	12.85
2740	NYSE	OXM	Wed, Apr 9, 2003	13.01	13.10	12.91	12.92
2739	NYSE	OXM	Tue, Apr 8, 2003	13.08	13.08	13.00	13.03
2738	NYSE	OXM	Mon, Apr 7, 2003	12.93	13.03	12.93	13.01
2737	NYSE	OXM	Fri, Apr 4, 2003	12.88	13.00	12.88	12.89
2736	NYSE	OXM	Thu, Apr 3, 2003	12.79	12.90	12.69	12.70
2735	NYSE	OXM	Wed, Apr 2, 2003	12.75	12.75	12.60	12.66
2734	NYSE	OXM	Tue, Apr 1, 2003	12.30	12.82	12.29	12.70
2733	NYSE	OXM	Mon, Mar 31, 2003	12.30	12.50	12.28	12.33
2732	NYSE	OXM	Fri, Mar 28, 2003	12.19	12.25	12.14	12.25
2731	NYSE	OXM	Thu, Mar 27, 2003	12.30	12.30	12.12	12.19
2730	NYSE	OXM	Wed, Mar 26, 2003	12.45	12.45	12.23	12.23
2729	NYSE	OXM	Tue, Mar 25, 2003	12.46	12.58	12.45	12.50
2728	NYSE	OXM	Mon, Mar 24, 2003	12.35	12.58	12.26	12.48
2727	NYSE	OXM	Fri, Mar 21, 2003	12.58	12.58	12.30	12.33
2726	NYSE	OXM	Thu, Mar 20, 2003	12.50	12.60	12.42	12.58
2725	NYSE	OXM	Wed, Mar 19, 2003	12.66	12.66	12.47	12.55
2724	NYSE	OXM	Tue, Mar 18, 2003	12.70	12.81	12.68	12.69
2723	NYSE	OXM	Mon, Mar 17, 2003	11.98	12.75	11.98	12.70
2722	NYSE	OXM	Fri, Mar 14, 2003	11.74	12.09	11.74	11.98
2721	NYSE	OXM	Thu, Mar 13, 2003	11.85	11.91	11.70	11.70
2720	NYSE	OXM	Wed, Mar 12, 2003	11.95	12.12	11.87	11.88
2719	NYSE	OXM	Tue, Mar 11, 2003	11.90	11.99	11.88	11.99
2718	NYSE	OXM	Mon, Mar 10, 2003	11.65	11.75	11.58	11.73
2717	NYSE	OXM	Fri, Mar 7, 2003	11.67	11.78	11.58	11.68
2716	NYSE	OXM	Thu, Mar 6, 2003	11.70	11.77	11.70	11.74
2715	NYSE	OXM	Wed, Mar 5, 2003	11.62	11.62	11.53	11.58
2714	NYSE	OXM	Tue, Mar 4, 2003	11.59	11.62	11.55	11.60
2713	NYSE	OXM	Mon, Mar 3, 2003	11.57	11.61	11.52	11.54
2712	NYSE	OXM	Fri, Feb 28, 2003	11.60	11.63	11.52	11.53
2711	NYSE	OXM	Thu, Feb 27, 2003	11.55	11.58	11.52	11.58
2710	NYSE	OXM	Wed, Feb 26, 2003	11.58	11.58	11.53	11.53
2709	NYSE	OXM	Tue, Feb 25, 2003	11.56	11.60	11.47	11.60
2708	NYSE	OXM	Mon, Feb 24, 2003	11.74	11.74	11.50	11.50
2707	NYSE	OXM	Fri, Feb 21, 2003	11.58	11.75	11.52	11.72
2706	NYSE	OXM	Thu, Feb 20, 2003	11.65	11.65	11.58	11.59
2705	NYSE	OXM	Wed, Feb 19, 2003	11.68	11.73	11.60	11.60
2704	NYSE	OXM	Tue, Feb 18, 2003	11.47	11.66	11.47	11.66
2703	NYSE	OXM	Fri, Feb 14, 2003	11.55	11.64	11.45	11.45
2702	NYSE	OXM	Thu, Feb 13, 2003	11.20	11.58	11.19	11.50
2701	NYSE	OXM	Wed, Feb 12, 2003	11.01	11.14	11.01	11.14
2700	NYSE	OXM	Tue, Feb 11, 2003	11.33	11.33	11.04	11.06
2699	NYSE	OXM	Mon, Feb 10, 2003	11.28	11.36	11.28	11.35
2698	NYSE	OXM	Fri, Feb 7, 2003	11.51	11.52	11.31	11.31
2697	NYSE	OXM	Thu, Feb 6, 2003	11.53	11.57	11.51	11.51
2696	NYSE	OXM	Wed, Feb 5, 2003	11.71	11.72	11.54	11.55
2695	NYSE	OXM	Tue, Feb 4, 2003	12.01	12.02	11.70	11.70
2694	NYSE	OXM	Mon, Feb 3, 2003	11.99	12.05	11.95	12.01
2693	NYSE	OXM	Fri, Jan 31, 2003	11.95	12.00	11.90	12.00
2692	NYSE	OXM	Thu, Jan 30, 2003	12.18	12.26	11.93	11.93
2691	NYSE	OXM	Wed, Jan 29, 2003	12.22	12.22	12.15	12.15
2690	NYSE	OXM	Tue, Jan 28, 2003	12.25	12.30	12.23	12.27
2689	NYSE	OXM	Mon, Jan 27, 2003	12.61	12.61	12.22	12.25
2688	NYSE	OXM	Fri, Jan 24, 2003	12.66	12.66	12.54	12.56
2687	NYSE	OXM	Thu, Jan 23, 2003	12.66	12.74	12.65	12.66
2686	NYSE	OXM	Wed, Jan 22, 2003	12.66	12.66	12.63	12.65
2685	NYSE	OXM	Tue, Jan 21, 2003	12.65	12.90	12.59	12.65
2684	NYSE	OXM	Fri, Jan 17, 2003	12.78	12.79	12.65	12.65
2683	NYSE	OXM	Thu, Jan 16, 2003	12.76	12.78	12.75	12.78
2682	NYSE	OXM	Wed, Jan 15, 2003	12.80	12.80	12.73	12.75
2681	NYSE	OXM	Tue, Jan 14, 2003	12.88	12.90	12.74	12.77
2680	NYSE	OXM	Mon, Jan 13, 2003	12.97	13.00	12.87	12.88
2679	NYSE	OXM	Fri, Jan 10, 2003	13.10	13.13	12.95	12.97
2678	NYSE	OXM	Thu, Jan 9, 2003	13.13	13.19	13.04	13.05
2677	NYSE	OXM	Wed, Jan 8, 2003	13.15	13.18	13.08	13.08
2676	NYSE	OXM	Tue, Jan 7, 2003	13.06	13.20	12.96	13.20
2675	NYSE	OXM	Mon, Jan 6, 2003	13.06	13.17	13.06	13.09
2674	NYSE	OXM	Fri, Jan 3, 2003	13.05	13.06	12.90	12.94
2673	NYSE	OXM	Thu, Jan 2, 2003	12.85	13.03	12.85	13.02
2672	NYSE	OXM	Tue, Dec 31, 2002	12.95	13.04	12.83	12.83
2671	NYSE	OXM	Mon, Dec 30, 2002	12.88	12.97	12.88	12.94
2670	NYSE	OXM	Fri, Dec 27, 2002	12.82	12.91	12.78	12.88
2669	NYSE	OXM	Thu, Dec 26, 2002	12.83	12.98	12.78	12.78
2668	NYSE	OXM	Tue, Dec 24, 2002	12.83	12.85	12.81	12.82
2667	NYSE	OXM	Mon, Dec 23, 2002	12.78	12.87	12.75	12.80
2666	NYSE	OXM	Fri, Dec 20, 2002	13.18	13.18	12.75	12.83
2665	NYSE	OXM	Thu, Dec 19, 2002	13.04	13.17	12.97	13.14
2664	NYSE	OXM	Wed, Dec 18, 2002	12.80	13.02	12.76	13.02
2663	NYSE	OXM	Tue, Dec 17, 2002	13.13	13.13	12.73	12.75
2662	NYSE	OXM	Mon, Dec 16, 2002	13.15	13.18	13.08	13.13
2661	NYSE	OXM	Fri, Dec 13, 2002	13.25	13.25	13.17	13.18
2660	NYSE	OXM	Thu, Dec 12, 2002	13.01	13.27	13.01	13.20
2659	NYSE	OXM	Wed, Dec 11, 2002	13.00	13.10	12.99	13.00
2658	NYSE	OXM	Tue, Dec 10, 2002	12.95	13.04	12.94	12.98
2657	NYSE	OXM	Mon, Dec 9, 2002	13.10	13.12	12.97	12.97
2656	NYSE	OXM	Fri, Dec 6, 2002	12.98	13.12	12.98	13.08
2655	NYSE	OXM	Thu, Dec 5, 2002	13.05	13.05	12.98	13.02
2654	NYSE	OXM	Wed, Dec 4, 2002	13.01	13.11	12.98	13.05
2653	NYSE	OXM	Tue, Dec 3, 2002	13.08	13.09	13.00	13.05
2652	NYSE	OXM	Mon, Dec 2, 2002	13.00	13.11	13.00	13.10
2651	NYSE	OXM	Fri, Nov 29, 2002	13.13	13.13	12.90	12.95
2650	NYSE	OXM	Wed, Nov 27, 2002	12.90	13.09	12.90	13.09
2649	NYSE	OXM	Tue, Nov 26, 2002	12.90	12.97	12.88	12.95
2648	NYSE	OXM	Mon, Nov 25, 2002	13.10	13.10	12.86	12.95
2647	NYSE	OXM	Fri, Nov 22, 2002	12.95	13.07	12.90	13.07
2646	NYSE	OXM	Thu, Nov 21, 2002	12.92	13.03	12.90	12.90
2645	NYSE	OXM	Wed, Nov 20, 2002	12.53	12.90	12.53	12.90
2644	NYSE	OXM	Tue, Nov 19, 2002	12.30	12.54	12.30	12.48
2643	NYSE	OXM	Mon, Nov 18, 2002	12.45	12.56	12.37	12.37
2642	NYSE	OXM	Fri, Nov 15, 2002	12.13	12.51	12.11	12.44
2641	NYSE	OXM	Thu, Nov 14, 2002	12.15	12.18	12.02	12.18
2640	NYSE	OXM	Wed, Nov 13, 2002	12.18	12.24	12.10	12.10
2639	NYSE	OXM	Tue, Nov 12, 2002	12.25	12.38	12.21	12.29
2638	NYSE	OXM	Mon, Nov 11, 2002	12.26	12.34	12.22	12.22
2637	NYSE	OXM	Fri, Nov 8, 2002	12.42	12.42	12.29	12.30
2636	NYSE	OXM	Thu, Nov 7, 2002	12.85	12.85	12.37	12.41
2635	NYSE	OXM	Wed, Nov 6, 2002	12.65	12.86	12.65	12.85
2634	NYSE	OXM	Tue, Nov 5, 2002	12.50	12.63	12.50	12.63
2633	NYSE	OXM	Mon, Nov 4, 2002	12.20	12.50	12.20	12.50
2632	NYSE	OXM	Fri, Nov 1, 2002	11.88	12.19	11.88	12.19
2631	NYSE	OXM	Thu, Oct 31, 2002	11.88	11.94	11.81	11.85
2630	NYSE	OXM	Wed, Oct 30, 2002	12.03	12.03	11.79	11.82
2629	NYSE	OXM	Tue, Oct 29, 2002	11.63	11.98	11.63	11.98
2628	NYSE	OXM	Mon, Oct 28, 2002	11.60	11.70	11.55	11.56
2627	NYSE	OXM	Fri, Oct 25, 2002	11.44	11.60	11.36	11.60
2626	NYSE	OXM	Thu, Oct 24, 2002	11.47	11.50	11.40	11.45
2625	NYSE	OXM	Wed, Oct 23, 2002	11.43	11.47	11.33	11.47
2624	NYSE	OXM	Tue, Oct 22, 2002	11.33	11.48	11.33	11.43
2623	NYSE	OXM	Mon, Oct 21, 2002	11.02	11.29	11.02	11.29
2622	NYSE	OXM	Fri, Oct 18, 2002	10.90	11.08	10.88	11.03
2621	NYSE	OXM	Thu, Oct 17, 2002	10.70	10.86	10.70	10.84
2620	NYSE	OXM	Wed, Oct 16, 2002	10.88	10.88	10.65	10.66
2619	NYSE	OXM	Tue, Oct 15, 2002	10.61	10.93	10.61	10.86
2618	NYSE	OXM	Mon, Oct 14, 2002	10.46	10.61	10.45	10.60
2617	NYSE	OXM	Fri, Oct 11, 2002	10.45	10.61	10.43	10.45
2616	NYSE	OXM	Thu, Oct 10, 2002	10.53	10.53	10.36	10.43
2615	NYSE	OXM	Wed, Oct 9, 2002	10.80	10.86	10.55	10.55
2614	NYSE	OXM	Tue, Oct 8, 2002	10.85	10.93	10.78	10.83
2613	NYSE	OXM	Mon, Oct 7, 2002	10.93	11.00	10.88	10.88
2612	NYSE	OXM	Fri, Oct 4, 2002	10.99	10.99	10.90	10.93
2611	NYSE	OXM	Thu, Oct 3, 2002	11.02	11.03	10.99	10.99
2610	NYSE	OXM	Wed, Oct 2, 2002	10.98	11.08	10.95	11.03
2609	NYSE	OXM	Tue, Oct 1, 2002	10.93	10.93	10.84	10.93
2608	NYSE	OXM	Mon, Sep 30, 2002	11.13	11.14	10.92	10.95
2607	NYSE	OXM	Fri, Sep 27, 2002	11.33	11.33	11.13	11.13
2606	NYSE	OXM	Thu, Sep 26, 2002	11.15	11.38	11.13	11.38
2605	NYSE	OXM	Wed, Sep 25, 2002	10.43	10.90	10.43	10.90
2604	NYSE	OXM	Tue, Sep 24, 2002	10.00	10.50	10.00	10.37
2603	NYSE	OXM	Mon, Sep 23, 2002	10.10	10.10	10.00	10.00
2602	NYSE	OXM	Fri, Sep 20, 2002	10.15	10.17	10.14	10.14
2601	NYSE	OXM	Thu, Sep 19, 2002	10.40	10.52	10.07	10.08
2600	NYSE	OXM	Wed, Sep 18, 2002	10.00	10.30	10.00	10.28
2599	NYSE	OXM	Tue, Sep 17, 2002	9.90	10.08	9.90	10.00
2598	NYSE	OXM	Mon, Sep 16, 2002	9.88	9.90	9.83	9.89
2597	NYSE	OXM	Fri, Sep 13, 2002	10.01	10.01	9.90	9.90
2596	NYSE	OXM	Thu, Sep 12, 2002	10.25	10.25	9.97	10.01
2595	NYSE	OXM	Wed, Sep 11, 2002	10.07	10.22	10.07	10.22
2594	NYSE	OXM	Tue, Sep 10, 2002	9.88	10.07	9.88	10.07
2593	NYSE	OXM	Mon, Sep 9, 2002	9.93	9.93	9.75	9.86
2592	NYSE	OXM	Fri, Sep 6, 2002	10.20	10.30	9.85	9.90
2591	NYSE	OXM	Thu, Sep 5, 2002	10.80	10.82	10.33	10.33
2590	NYSE	OXM	Wed, Sep 4, 2002	10.45	10.75	10.45	10.75
2589	NYSE	OXM	Tue, Sep 3, 2002	10.60	10.60	10.43	10.43
2588	NYSE	OXM	Fri, Aug 30, 2002	10.50	10.70	10.50	10.63
2587	NYSE	OXM	Thu, Aug 29, 2002	10.63	10.78	10.50	10.53
2586	NYSE	OXM	Wed, Aug 28, 2002	10.50	10.62	10.50	10.60
2585	NYSE	OXM	Tue, Aug 27, 2002	11.05	11.05	10.30	10.50
2584	NYSE	OXM	Mon, Aug 26, 2002	11.51	11.51	10.90	11.05
2583	NYSE	OXM	Fri, Aug 23, 2002	11.85	11.88	11.53	11.53
2582	NYSE	OXM	Thu, Aug 22, 2002	12.08	12.08	11.85	11.88
2581	NYSE	OXM	Wed, Aug 21, 2002	12.12	12.13	12.00	12.13
2580	NYSE	OXM	Tue, Aug 20, 2002	11.90	12.13	11.90	12.10
2579	NYSE	OXM	Mon, Aug 19, 2002	11.75	11.98	11.75	11.95
2578	NYSE	OXM	Fri, Aug 16, 2002	11.75	11.87	11.70	11.77
2577	NYSE	OXM	Thu, Aug 15, 2002	11.80	11.80	11.58	11.78
2576	NYSE	OXM	Wed, Aug 14, 2002	11.66	11.80	11.55	11.80
2575	NYSE	OXM	Tue, Aug 13, 2002	11.93	11.93	11.64	11.64
2574	NYSE	OXM	Mon, Aug 12, 2002	12.03	12.03	11.93	11.93
2573	NYSE	OXM	Fri, Aug 9, 2002	12.00	12.09	11.95	12.05
2572	NYSE	OXM	Thu, Aug 8, 2002	11.78	11.98	11.77	11.98
2571	NYSE	OXM	Wed, Aug 7, 2002	11.58	11.72	11.50	11.72
2570	NYSE	OXM	Tue, Aug 6, 2002	11.33	11.71	11.33	11.58
2569	NYSE	OXM	Mon, Aug 5, 2002	11.30	11.47	11.25	11.30
2568	NYSE	OXM	Fri, Aug 2, 2002	11.58	11.60	11.31	11.31
2567	NYSE	OXM	Thu, Aug 1, 2002	11.59	11.60	11.55	11.58
2566	NYSE	OXM	Wed, Jul 31, 2002	11.68	11.71	11.55	11.55
2565	NYSE	OXM	Tue, Jul 30, 2002	11.43	11.75	11.43	11.72
2564	NYSE	OXM	Mon, Jul 29, 2002	11.05	11.45	11.05	11.45
2563	NYSE	OXM	Fri, Jul 26, 2002	10.58	11.10	10.58	11.10
2562	NYSE	OXM	Thu, Jul 25, 2002	10.74	10.75	10.50	10.52
2561	NYSE	OXM	Wed, Jul 24, 2002	10.75	10.78	10.65	10.74
2560	NYSE	OXM	Tue, Jul 23, 2002	11.28	11.28	10.85	10.85
2559	NYSE	OXM	Mon, Jul 22, 2002	11.35	11.40	11.15	11.35
2558	NYSE	OXM	Fri, Jul 19, 2002	11.43	11.43	11.32	11.35
2557	NYSE	OXM	Thu, Jul 18, 2002	11.62	11.80	11.55	11.55
2556	NYSE	OXM	Wed, Jul 17, 2002	11.40	11.62	11.38	11.62
2555	NYSE	OXM	Tue, Jul 16, 2002	11.75	11.80	11.36	11.36
2554	NYSE	OXM	Mon, Jul 15, 2002	11.83	11.83	11.63	11.72
2553	NYSE	OXM	Fri, Jul 12, 2002	12.05	12.10	11.83	11.85
2552	NYSE	OXM	Thu, Jul 11, 2002	11.80	12.25	11.50	12.07
2551	NYSE	OXM	Wed, Jul 10, 2002	12.73	12.73	11.50	11.82
2550	NYSE	OXM	Tue, Jul 9, 2002	12.75	12.83	12.60	12.73
2549	NYSE	OXM	Mon, Jul 8, 2002	13.29	13.29	13.17	13.17
2548	NYSE	OXM	Fri, Jul 5, 2002	13.31	13.32	13.28	13.30
2547	NYSE	OXM	Wed, Jul 3, 2002	13.60	13.60	13.25	13.30
2546	NYSE	OXM	Tue, Jul 2, 2002	13.77	13.77	13.57	13.61
2545	NYSE	OXM	Mon, Jul 1, 2002	14.00	14.00	13.78	13.78
2544	NYSE	OXM	Fri, Jun 28, 2002	13.98	14.03	13.93	14.00
2543	NYSE	OXM	Thu, Jun 27, 2002	14.03	14.03	13.93	13.95
2542	NYSE	OXM	Wed, Jun 26, 2002	13.90	13.98	13.85	13.95
2541	NYSE	OXM	Tue, Jun 25, 2002	13.93	14.05	13.93	13.95
2540	NYSE	OXM	Mon, Jun 24, 2002	13.65	13.88	13.63	13.88
2539	NYSE	OXM	Fri, Jun 21, 2002	13.58	13.65	13.48	13.65
2538	NYSE	OXM	Thu, Jun 20, 2002	13.38	13.73	13.29	13.54
2537	NYSE	OXM	Wed, Jun 19, 2002	13.12	13.50	13.12	13.43
2536	NYSE	OXM	Tue, Jun 18, 2002	12.90	13.18	12.90	13.13
2535	NYSE	OXM	Mon, Jun 17, 2002	12.30	12.85	12.30	12.85
2534	NYSE	OXM	Fri, Jun 14, 2002	12.73	12.73	12.15	12.30
2533	NYSE	OXM	Thu, Jun 13, 2002	12.61	13.04	12.61	12.73
2532	NYSE	OXM	Wed, Jun 12, 2002	12.68	12.68	12.58	12.61
2531	NYSE	OXM	Tue, Jun 11, 2002	12.82	12.88	12.70	12.75
2530	NYSE	OXM	Mon, Jun 10, 2002	13.00	13.18	12.88	12.95
2529	NYSE	OXM	Fri, Jun 7, 2002	12.90	12.98	12.75	12.98
2528	NYSE	OXM	Thu, Jun 6, 2002	13.33	13.33	12.88	12.88
2527	NYSE	OXM	Wed, Jun 5, 2002	13.25	13.51	13.18	13.45
2526	NYSE	OXM	Tue, Jun 4, 2002	13.65	13.65	13.23	13.50
2525	NYSE	OXM	Mon, Jun 3, 2002	13.85	13.90	13.60	13.60
2524	NYSE	OXM	Fri, May 31, 2002	13.60	13.75	13.60	13.74
2523	NYSE	OXM	Thu, May 30, 2002	13.88	13.98	13.50	13.62
2522	NYSE	OXM	Wed, May 29, 2002	14.30	14.40	13.90	13.91
2521	NYSE	OXM	Tue, May 28, 2002	14.33	14.40	14.25	14.32
2520	NYSE	OXM	Fri, May 24, 2002	14.10	14.43	14.10	14.35
2519	NYSE	OXM	Thu, May 23, 2002	14.00	14.15	13.88	14.15
2518	NYSE	OXM	Wed, May 22, 2002	14.30	14.45	13.80	13.98
2517	NYSE	OXM	Tue, May 21, 2002	14.98	14.98	14.29	14.33
2516	NYSE	OXM	Mon, May 20, 2002	14.95	14.99	14.85	14.86
2515	NYSE	OXM	Fri, May 17, 2002	15.03	15.13	14.95	14.99
2514	NYSE	OXM	Thu, May 16, 2002	14.98	15.11	14.93	15.00
2513	NYSE	OXM	Wed, May 15, 2002	14.90	15.08	14.90	15.03
2512	NYSE	OXM	Tue, May 14, 2002	14.40	14.95	14.28	14.95
2511	NYSE	OXM	Mon, May 13, 2002	14.55	14.55	14.39	14.39
2510	NYSE	OXM	Fri, May 10, 2002	14.58	14.70	14.34	14.65
2509	NYSE	OXM	Thu, May 9, 2002	14.79	14.79	14.49	14.55
2508	NYSE	OXM	Wed, May 8, 2002	14.58	14.88	14.58	14.80
2507	NYSE	OXM	Tue, May 7, 2002	14.68	14.70	14.58	14.58
2506	NYSE	OXM	Mon, May 6, 2002	14.70	14.74	14.59	14.63
2505	NYSE	OXM	Fri, May 3, 2002	14.49	14.79	14.49	14.69
2504	NYSE	OXM	Thu, May 2, 2002	14.45	14.49	14.11	14.49
2503	NYSE	OXM	Wed, May 1, 2002	14.40	14.48	14.35	14.45
2502	NYSE	OXM	Tue, Apr 30, 2002	14.24	14.38	14.16	14.38
2501	NYSE	OXM	Mon, Apr 29, 2002	14.18	14.20	14.13	14.20
2500	NYSE	OXM	Fri, Apr 26, 2002	14.15	14.16	13.93	14.14
2499	NYSE	OXM	Thu, Apr 25, 2002	14.15	14.20	14.00	14.16
2498	NYSE	OXM	Wed, Apr 24, 2002	14.05	14.20	13.93	14.20
2497	NYSE	OXM	Tue, Apr 23, 2002	14.04	14.10	14.03	14.05
2496	NYSE	OXM	Mon, Apr 22, 2002	14.28	14.28	13.98	14.00
2495	NYSE	OXM	Fri, Apr 19, 2002	14.33	14.38	14.27	14.28
2494	NYSE	OXM	Thu, Apr 18, 2002	14.43	14.45	14.30	14.33
2493	NYSE	OXM	Wed, Apr 17, 2002	14.43	14.50	14.39	14.48
2492	NYSE	OXM	Tue, Apr 16, 2002	14.00	14.45	14.00	14.45
2491	NYSE	OXM	Mon, Apr 15, 2002	14.23	14.23	14.05	14.13
2490	NYSE	OXM	Fri, Apr 12, 2002	13.70	14.30	13.70	14.23
2489	NYSE	OXM	Thu, Apr 11, 2002	13.65	13.66	13.60	13.63
2488	NYSE	OXM	Wed, Apr 10, 2002	13.05	13.70	13.05	13.70
2487	NYSE	OXM	Tue, Apr 9, 2002	13.00	13.15	13.00	13.05
2486	NYSE	OXM	Mon, Apr 8, 2002	13.00	13.05	12.93	13.00
2485	NYSE	OXM	Fri, Apr 5, 2002	12.93	13.09	12.90	13.02
2484	NYSE	OXM	Thu, Apr 4, 2002	12.80	13.15	12.80	12.93
2483	NYSE	OXM	Wed, Apr 3, 2002	12.90	12.90	12.70	12.80
2482	NYSE	OXM	Tue, Apr 2, 2002	12.68	12.85	12.58	12.85
2481	NYSE	OXM	Mon, Apr 1, 2002	13.18	13.18	12.53	12.68
2480	NYSE	OXM	Thu, Mar 28, 2002	13.38	13.40	13.15	13.20
2479	NYSE	OXM	Wed, Mar 27, 2002	13.33	13.35	13.31	13.35
2478	NYSE	OXM	Tue, Mar 26, 2002	13.20	13.33	13.20	13.33
2477	NYSE	OXM	Mon, Mar 25, 2002	13.78	13.78	13.30	13.31
2476	NYSE	OXM	Fri, Mar 22, 2002	13.98	14.00	13.82	13.82
2475	NYSE	OXM	Thu, Mar 21, 2002	13.70	13.93	13.70	13.93
2474	NYSE	OXM	Wed, Mar 20, 2002	13.75	13.75	13.58	13.70
2473	NYSE	OXM	Tue, Mar 19, 2002	13.63	13.75	13.63	13.75
2472	NYSE	OXM	Mon, Mar 18, 2002	13.30	13.63	13.25	13.62
2471	NYSE	OXM	Fri, Mar 15, 2002	13.60	13.65	13.43	13.43
2470	NYSE	OXM	Thu, Mar 14, 2002	13.55	13.65	13.55	13.65
2469	NYSE	OXM	Wed, Mar 13, 2002	13.53	13.73	13.51	13.53
2468	NYSE	OXM	Tue, Mar 12, 2002	13.38	13.54	13.38	13.53
2467	NYSE	OXM	Mon, Mar 11, 2002	13.39	13.45	13.36	13.40
2466	NYSE	OXM	Fri, Mar 8, 2002	12.85	13.43	12.85	13.40
2465	NYSE	OXM	Thu, Mar 7, 2002	12.79	12.85	12.79	12.83
2464	NYSE	OXM	Wed, Mar 6, 2002	12.70	12.75	12.65	12.75
2463	NYSE	OXM	Tue, Mar 5, 2002	12.75	12.75	12.63	12.68
2462	NYSE	OXM	Mon, Mar 4, 2002	12.68	12.75	12.66	12.75
2461	NYSE	OXM	Fri, Mar 1, 2002	12.70	12.70	12.58	12.70
2460	NYSE	OXM	Thu, Feb 28, 2002	12.57	12.65	12.50	12.65
2459	NYSE	OXM	Wed, Feb 27, 2002	12.63	12.68	12.55	12.57
2458	NYSE	OXM	Tue, Feb 26, 2002	12.63	12.70	12.60	12.65
2457	NYSE	OXM	Mon, Feb 25, 2002	12.75	12.75	12.58	12.65
2456	NYSE	OXM	Fri, Feb 22, 2002	12.48	12.80	12.43	12.73
2455	NYSE	OXM	Thu, Feb 21, 2002	12.55	12.68	12.46	12.48
2454	NYSE	OXM	Wed, Feb 20, 2002	12.58	12.58	12.45	12.53
2453	NYSE	OXM	Tue, Feb 19, 2002	12.63	12.70	12.60	12.63
2452	NYSE	OXM	Fri, Feb 15, 2002	12.48	12.65	12.48	12.65
2451	NYSE	OXM	Thu, Feb 14, 2002	12.50	12.68	12.43	12.45
2450	NYSE	OXM	Wed, Feb 13, 2002	12.55	12.55	12.40	12.45
2449	NYSE	OXM	Tue, Feb 12, 2002	12.25	12.82	12.25	12.72
2448	NYSE	OXM	Mon, Feb 11, 2002	12.45	12.53	12.23	12.30
2447	NYSE	OXM	Fri, Feb 8, 2002	12.43	12.52	12.43	12.50
2446	NYSE	OXM	Thu, Feb 7, 2002	12.43	12.50	12.40	12.40
2445	NYSE	OXM	Wed, Feb 6, 2002	12.58	12.62	12.40	12.43
2444	NYSE	OXM	Tue, Feb 5, 2002	12.54	12.58	12.53	12.55
2443	NYSE	OXM	Mon, Feb 4, 2002	12.58	12.58	12.53	12.54
2442	NYSE	OXM	Fri, Feb 1, 2002	12.63	12.72	12.60	12.60
2441	NYSE	OXM	Thu, Jan 31, 2002	12.48	12.63	12.46	12.63
2440	NYSE	OXM	Wed, Jan 30, 2002	12.40	12.51	12.30	12.45
2439	NYSE	OXM	Tue, Jan 29, 2002	12.28	12.44	12.20	12.44
2438	NYSE	OXM	Mon, Jan 28, 2002	12.00	12.25	12.00	12.25
2437	NYSE	OXM	Fri, Jan 25, 2002	11.93	12.05	11.93	12.05
2436	NYSE	OXM	Thu, Jan 24, 2002	11.83	12.00	11.83	11.85
2435	NYSE	OXM	Wed, Jan 23, 2002	11.63	11.86	11.63	11.80
2434	NYSE	OXM	Tue, Jan 22, 2002	11.78	11.90	11.58	11.58
2433	NYSE	OXM	Fri, Jan 18, 2002	11.85	11.85	11.70	11.70
2432	NYSE	OXM	Thu, Jan 17, 2002	11.80	11.99	11.80	11.90
2431	NYSE	OXM	Wed, Jan 16, 2002	11.78	11.83	11.77	11.83
2430	NYSE	OXM	Tue, Jan 15, 2002	11.75	11.87	11.60	11.81
2429	NYSE	OXM	Mon, Jan 14, 2002	11.74	11.78	11.65	11.78
2428	NYSE	OXM	Fri, Jan 11, 2002	11.68	11.75	11.63	11.74
2427	NYSE	OXM	Thu, Jan 10, 2002	11.70	11.75	11.70	11.74
2426	NYSE	OXM	Wed, Jan 9, 2002	11.75	11.75	11.65	11.73
2425	NYSE	OXM	Tue, Jan 8, 2002	11.80	11.83	11.71	11.75
2424	NYSE	OXM	Mon, Jan 7, 2002	11.87	11.95	11.83	11.83
2423	NYSE	OXM	Fri, Jan 4, 2002	11.98	12.00	11.73	11.83
2422	NYSE	OXM	Thu, Jan 3, 2002	11.78	12.00	11.73	11.95
2421	NYSE	OXM	Wed, Jan 2, 2002	11.80	11.95	11.75	11.83
2420	NYSE	OXM	Mon, Dec 31, 2001	11.73	11.84	11.73	11.80
2419	NYSE	OXM	Fri, Dec 28, 2001	11.83	11.93	11.70	11.70
2418	NYSE	OXM	Thu, Dec 27, 2001	11.85	11.90	11.78	11.80
2417	NYSE	OXM	Wed, Dec 26, 2001	11.68	11.89	11.68	11.83
2416	NYSE	OXM	Mon, Dec 24, 2001	11.45	11.80	11.45	11.63
2415	NYSE	OXM	Fri, Dec 21, 2001	11.29	11.50	11.10	11.50
2414	NYSE	OXM	Thu, Dec 20, 2001	11.48	11.78	11.25	11.29
2413	NYSE	OXM	Wed, Dec 19, 2001	11.83	11.99	11.58	11.60
2412	NYSE	OXM	Tue, Dec 18, 2001	12.03	12.38	11.75	11.80
2411	NYSE	OXM	Mon, Dec 17, 2001	12.05	12.50	11.95	12.05
2410	NYSE	OXM	Fri, Dec 14, 2001	12.05	12.13	12.03	12.03
2409	NYSE	OXM	Thu, Dec 13, 2001	11.85	12.50	11.82	12.00
2408	NYSE	OXM	Wed, Dec 12, 2001	11.85	11.98	11.80	11.80
2407	NYSE	OXM	Tue, Dec 11, 2001	12.00	12.00	11.90	11.90
2406	NYSE	OXM	Mon, Dec 10, 2001	12.65	13.05	12.00	12.00
2405	NYSE	OXM	Fri, Dec 7, 2001	12.58	12.70	12.57	12.63
2404	NYSE	OXM	Thu, Dec 6, 2001	12.28	12.60	12.28	12.60
2403	NYSE	OXM	Wed, Dec 5, 2001	11.90	12.30	11.90	12.30
2402	NYSE	OXM	Tue, Dec 4, 2001	11.95	11.97	11.83	11.90
2401	NYSE	OXM	Mon, Dec 3, 2001	11.83	12.00	11.80	11.95
2400	NYSE	OXM	Fri, Nov 30, 2001	11.63	11.85	11.62	11.80
2399	NYSE	OXM	Thu, Nov 29, 2001	11.58	11.60	11.57	11.60
2398	NYSE	OXM	Wed, Nov 28, 2001	11.69	11.73	11.55	11.55
2397	NYSE	OXM	Tue, Nov 27, 2001	11.75	11.78	11.67	11.69
2396	NYSE	OXM	Mon, Nov 26, 2001	11.73	11.80	11.73	11.78
2395	NYSE	OXM	Fri, Nov 23, 2001	11.75	11.75	11.74	11.75
2394	NYSE	OXM	Wed, Nov 21, 2001	11.80	11.80	11.70	11.73
2393	NYSE	OXM	Tue, Nov 20, 2001	11.88	11.93	11.83	11.85
2392	NYSE	OXM	Mon, Nov 19, 2001	12.00	12.00	11.98	11.99
2391	NYSE	OXM	Fri, Nov 16, 2001	11.85	12.03	11.85	12.03
2390	NYSE	OXM	Thu, Nov 15, 2001	11.65	11.82	11.63	11.82
2389	NYSE	OXM	Wed, Nov 14, 2001	11.63	11.73	11.63	11.65
2388	NYSE	OXM	Tue, Nov 13, 2001	11.55	11.85	11.55	11.65
2387	NYSE	OXM	Mon, Nov 12, 2001	11.60	11.68	11.60	11.65
2386	NYSE	OXM	Fri, Nov 9, 2001	11.53	11.63	11.53	11.60
2385	NYSE	OXM	Thu, Nov 8, 2001	11.65	11.65	11.53	11.53
2384	NYSE	OXM	Wed, Nov 7, 2001	11.82	11.92	11.68	11.68
2383	NYSE	OXM	Tue, Nov 6, 2001	11.80	11.98	11.65	11.80
2382	NYSE	OXM	Mon, Nov 5, 2001	11.60	11.83	11.60	11.80
2381	NYSE	OXM	Fri, Nov 2, 2001	11.50	11.65	11.49	11.58
2380	NYSE	OXM	Thu, Nov 1, 2001	11.25	11.50	11.25	11.50
2379	NYSE	OXM	Wed, Oct 31, 2001	11.13	11.23	11.13	11.23
2378	NYSE	OXM	Tue, Oct 30, 2001	11.13	11.18	11.10	11.13
2377	NYSE	OXM	Mon, Oct 29, 2001	11.05	11.33	11.05	11.15
2376	NYSE	OXM	Fri, Oct 26, 2001	11.39	11.40	10.94	11.03
2375	NYSE	OXM	Thu, Oct 25, 2001	11.50	11.50	11.25	11.39
2374	NYSE	OXM	Wed, Oct 24, 2001	11.63	11.63	11.46	11.46
2373	NYSE	OXM	Tue, Oct 23, 2001	11.80	11.80	11.63	11.63
2372	NYSE	OXM	Mon, Oct 22, 2001	11.90	11.90	11.80	11.85
2371	NYSE	OXM	Fri, Oct 19, 2001	11.85	11.91	11.78	11.90
2370	NYSE	OXM	Thu, Oct 18, 2001	11.65	11.85	11.65	11.85
2369	NYSE	OXM	Wed, Oct 17, 2001	11.78	11.78	11.63	11.65
2368	NYSE	OXM	Tue, Oct 16, 2001	11.37	11.82	11.37	11.81
2367	NYSE	OXM	Mon, Oct 15, 2001	11.35	11.38	11.15	11.38
2366	NYSE	OXM	Fri, Oct 12, 2001	11.40	11.40	11.20	11.23
2365	NYSE	OXM	Thu, Oct 11, 2001	11.05	11.35	11.05	11.35
2364	NYSE	OXM	Wed, Oct 10, 2001	10.90	11.05	10.90	11.00
2363	NYSE	OXM	Tue, Oct 9, 2001	11.18	11.18	10.90	10.90
2362	NYSE	OXM	Mon, Oct 8, 2001	10.95	11.15	10.95	11.15
2361	NYSE	OXM	Fri, Oct 5, 2001	10.90	10.93	10.80	10.93
2360	NYSE	OXM	Thu, Oct 4, 2001	10.93	11.04	10.90	10.90
2359	NYSE	OXM	Wed, Oct 3, 2001	10.98	11.01	10.79	10.89
2358	NYSE	OXM	Tue, Oct 2, 2001	10.95	11.15	10.95	11.02
2357	NYSE	OXM	Mon, Oct 1, 2001	11.00	11.05	10.98	10.98
2356	NYSE	OXM	Fri, Sep 28, 2001	10.03	10.95	10.03	10.95
2355	NYSE	OXM	Thu, Sep 27, 2001	9.81	10.03	9.81	10.00
2354	NYSE	OXM	Wed, Sep 26, 2001	9.58	9.83	9.58	9.79
2353	NYSE	OXM	Tue, Sep 25, 2001	9.55	9.70	9.55	9.58
2352	NYSE	OXM	Mon, Sep 24, 2001	9.20	9.58	9.20	9.50
2351	NYSE	OXM	Fri, Sep 21, 2001	9.10	9.33	9.10	9.15
2350	NYSE	OXM	Thu, Sep 20, 2001	10.20	10.20	9.15	9.15
2349	NYSE	OXM	Wed, Sep 19, 2001	10.85	10.85	10.10	10.25
2348	NYSE	OXM	Tue, Sep 18, 2001	10.90	11.00	10.90	10.95
2347	NYSE	OXM	Mon, Sep 17, 2001	11.05	11.05	10.95	10.95
2346	NYSE	OXM	Mon, Sep 10, 2001	11.43	11.43	11.14	11.15
2345	NYSE	OXM	Fri, Sep 7, 2001	11.55	11.55	11.43	11.48
2344	NYSE	OXM	Thu, Sep 6, 2001	11.43	11.60	11.43	11.60
2343	NYSE	OXM	Wed, Sep 5, 2001	11.33	11.45	11.32	11.40
2342	NYSE	OXM	Tue, Sep 4, 2001	11.05	11.33	11.05	11.30
2341	NYSE	OXM	Fri, Aug 31, 2001	11.38	11.38	10.83	11.08
2340	NYSE	OXM	Thu, Aug 30, 2001	11.63	11.63	11.40	11.43
2339	NYSE	OXM	Wed, Aug 29, 2001	11.83	11.85	11.61	11.66
2338	NYSE	OXM	Tue, Aug 28, 2001	11.86	11.86	11.83	11.83
2337	NYSE	OXM	Mon, Aug 27, 2001	11.45	11.93	11.45	11.85
2336	NYSE	OXM	Fri, Aug 24, 2001	11.72	11.73	11.45	11.50
2335	NYSE	OXM	Thu, Aug 23, 2001	11.90	11.91	11.81	11.81
2334	NYSE	OXM	Wed, Aug 22, 2001	11.98	11.98	11.83	11.88
2333	NYSE	OXM	Tue, Aug 21, 2001	11.93	12.07	11.93	12.01
2332	NYSE	OXM	Mon, Aug 20, 2001	11.95	11.95	11.78	11.95
2331	NYSE	OXM	Fri, Aug 17, 2001	11.93	11.97	11.75	11.94
2330	NYSE	OXM	Thu, Aug 16, 2001	11.93	11.95	11.86	11.90
2329	NYSE	OXM	Wed, Aug 15, 2001	11.75	12.00	11.73	12.00
2328	NYSE	OXM	Tue, Aug 14, 2001	11.55	11.73	11.55	11.73
2327	NYSE	OXM	Mon, Aug 13, 2001	11.40	11.60	11.40	11.55
2326	NYSE	OXM	Fri, Aug 10, 2001	11.45	11.48	11.43	11.48
2325	NYSE	OXM	Thu, Aug 9, 2001	11.45	11.53	11.45	11.50
2324	NYSE	OXM	Wed, Aug 8, 2001	11.40	11.48	11.40	11.45
2323	NYSE	OXM	Tue, Aug 7, 2001	11.20	11.38	11.20	11.38
2322	NYSE	OXM	Mon, Aug 6, 2001	11.43	11.45	11.23	11.23
2321	NYSE	OXM	Fri, Aug 3, 2001	11.23	11.40	11.22	11.38
2320	NYSE	OXM	Thu, Aug 2, 2001	11.25	11.33	11.18	11.28
2319	NYSE	OXM	Wed, Aug 1, 2001	11.20	11.25	11.18	11.23
2318	NYSE	OXM	Tue, Jul 31, 2001	10.96	11.25	10.96	11.23
2317	NYSE	OXM	Mon, Jul 30, 2001	10.90	10.96	10.89	10.95
2316	NYSE	OXM	Fri, Jul 27, 2001	10.94	10.95	10.85	10.89
2315	NYSE	OXM	Thu, Jul 26, 2001	10.74	10.95	10.72	10.95
2314	NYSE	OXM	Wed, Jul 25, 2001	10.75	10.75	10.71	10.75
2313	NYSE	OXM	Tue, Jul 24, 2001	10.72	10.75	10.70	10.75
2312	NYSE	OXM	Mon, Jul 23, 2001	10.72	10.75	10.60	10.70
2311	NYSE	OXM	Fri, Jul 20, 2001	10.98	11.00	10.68	10.71
2310	NYSE	OXM	Thu, Jul 19, 2001	10.95	10.99	10.95	10.99
2309	NYSE	OXM	Wed, Jul 18, 2001	10.95	10.98	10.83	10.93
2308	NYSE	OXM	Tue, Jul 17, 2001	10.70	11.00	10.70	10.98
2307	NYSE	OXM	Mon, Jul 16, 2001	10.70	10.75	10.70	10.74
2306	NYSE	OXM	Fri, Jul 13, 2001	10.74	10.77	10.73	10.73
2305	NYSE	OXM	Thu, Jul 12, 2001	10.74	10.75	10.73	10.75
2304	NYSE	OXM	Wed, Jul 11, 2001	10.78	10.79	10.70	10.73
2303	NYSE	OXM	Tue, Jul 10, 2001	10.93	10.93	10.79	10.81
2302	NYSE	OXM	Mon, Jul 9, 2001	10.85	11.00	10.85	10.93
2301	NYSE	OXM	Fri, Jul 6, 2001	11.14	11.14	10.88	10.90
2300	NYSE	OXM	Thu, Jul 5, 2001	10.93	11.15	10.92	11.14
2299	NYSE	OXM	Tue, Jul 3, 2001	11.00	11.00	10.88	10.92
2298	NYSE	OXM	Mon, Jul 2, 2001	10.88	11.15	10.75	11.00
2297	NYSE	OXM	Fri, Jun 29, 2001	11.00	11.12	10.85	11.00
2296	NYSE	OXM	Thu, Jun 28, 2001	11.05	11.12	10.95	11.00
2295	NYSE	OXM	Wed, Jun 27, 2001	11.00	11.01	10.87	11.00
2294	NYSE	OXM	Tue, Jun 26, 2001	10.93	11.24	10.93	11.08
2293	NYSE	OXM	Mon, Jun 25, 2001	10.93	11.00	10.75	10.93
2292	NYSE	OXM	Fri, Jun 22, 2001	10.68	10.90	10.68	10.88
2291	NYSE	OXM	Thu, Jun 21, 2001	10.58	10.63	10.56	10.63
2290	NYSE	OXM	Wed, Jun 20, 2001	10.63	10.65	10.57	10.59
2289	NYSE	OXM	Tue, Jun 19, 2001	10.70	10.70	10.64	10.64
2288	NYSE	OXM	Mon, Jun 18, 2001	10.95	11.00	10.65	10.65
2287	NYSE	OXM	Fri, Jun 15, 2001	10.96	10.98	10.95	10.98
2286	NYSE	OXM	Thu, Jun 14, 2001	10.96	11.00	10.96	10.97
2285	NYSE	OXM	Wed, Jun 13, 2001	10.98	11.00	10.93	10.98
2284	NYSE	OXM	Tue, Jun 12, 2001	10.95	10.98	10.93	10.98
2283	NYSE	OXM	Mon, Jun 11, 2001	10.88	10.95	10.86	10.95
2282	NYSE	OXM	Fri, Jun 8, 2001	10.89	10.89	10.85	10.86
2281	NYSE	OXM	Thu, Jun 7, 2001	10.92	10.92	10.90	10.91
2280	NYSE	OXM	Wed, Jun 6, 2001	10.90	10.92	10.90	10.92
2279	NYSE	OXM	Tue, Jun 5, 2001	10.92	10.92	10.88	10.92
2278	NYSE	OXM	Mon, Jun 4, 2001	10.92	10.92	10.88	10.92
2277	NYSE	OXM	Fri, Jun 1, 2001	10.78	10.92	10.78	10.92
2276	NYSE	OXM	Thu, May 31, 2001	10.92	10.92	10.67	10.83
2275	NYSE	OXM	Wed, May 30, 2001	10.92	10.92	10.71	10.90
2274	NYSE	OXM	Tue, May 29, 2001	10.92	10.92	10.88	10.90
2273	NYSE	OXM	Fri, May 25, 2001	10.95	10.96	10.91	10.92
2272	NYSE	OXM	Thu, May 24, 2001	10.75	10.90	10.75	10.88
2271	NYSE	OXM	Wed, May 23, 2001	10.89	10.95	10.68	10.70
2270	NYSE	OXM	Tue, May 22, 2001	10.92	10.96	10.89	10.89
2269	NYSE	OXM	Mon, May 21, 2001	10.96	10.99	10.91	10.93
2268	NYSE	OXM	Fri, May 18, 2001	10.95	10.95	10.88	10.91
2267	NYSE	OXM	Thu, May 17, 2001	10.95	10.96	10.81	10.90
2266	NYSE	OXM	Wed, May 16, 2001	10.91	10.99	10.87	10.91
2265	NYSE	OXM	Tue, May 15, 2001	10.75	11.00	10.75	10.94
2264	NYSE	OXM	Mon, May 14, 2001	10.58	10.75	10.55	10.75
2263	NYSE	OXM	Fri, May 11, 2001	10.60	10.65	10.60	10.63
2262	NYSE	OXM	Thu, May 10, 2001	10.55	10.75	10.53	10.68
2261	NYSE	OXM	Wed, May 9, 2001	10.53	10.68	10.53	10.68
2260	NYSE	OXM	Tue, May 8, 2001	10.50	10.58	10.50	10.58
2259	NYSE	OXM	Mon, May 7, 2001	10.45	10.50	10.40	10.50
2258	NYSE	OXM	Fri, May 4, 2001	10.25	10.35	10.20	10.35
2257	NYSE	OXM	Thu, May 3, 2001	10.08	10.29	10.08	10.25
2256	NYSE	OXM	Wed, May 2, 2001	10.15	10.15	10.03	10.03
2255	NYSE	OXM	Tue, May 1, 2001	10.00	10.15	10.00	10.10
2254	NYSE	OXM	Mon, Apr 30, 2001	9.98	10.14	9.98	10.00
2253	NYSE	OXM	Fri, Apr 27, 2001	9.93	10.10	9.90	9.95
2252	NYSE	OXM	Thu, Apr 26, 2001	9.76	9.96	9.76	9.90
2251	NYSE	OXM	Wed, Apr 25, 2001	9.76	9.78	9.76	9.76
2250	NYSE	OXM	Tue, Apr 24, 2001	9.75	9.80	9.75	9.76
2249	NYSE	OXM	Mon, Apr 23, 2001	9.80	9.81	9.78	9.78
2248	NYSE	OXM	Fri, Apr 20, 2001	9.88	9.90	9.83	9.83
2247	NYSE	OXM	Thu, Apr 19, 2001	9.68	9.88	9.68	9.80
2246	NYSE	OXM	Wed, Apr 18, 2001	9.83	9.83	9.63	9.63
2245	NYSE	OXM	Tue, Apr 17, 2001	9.97	10.00	9.83	9.83
2244	NYSE	OXM	Mon, Apr 16, 2001	9.73	10.03	9.72	9.94
2243	NYSE	OXM	Thu, Apr 12, 2001	9.50	9.71	9.45	9.71
2242	NYSE	OXM	Wed, Apr 11, 2001	9.29	9.39	9.29	9.39
2241	NYSE	OXM	Tue, Apr 10, 2001	9.15	9.28	9.15	9.28
2240	NYSE	OXM	Mon, Apr 9, 2001	9.05	9.10	9.05	9.10
2239	NYSE	OXM	Fri, Apr 6, 2001	9.03	9.03	9.00	9.03
2238	NYSE	OXM	Thu, Apr 5, 2001	8.98	8.98	8.98	8.98
2237	NYSE	OXM	Wed, Apr 4, 2001	8.99	8.99	8.92	8.93
2236	NYSE	OXM	Tue, Apr 3, 2001	9.03	9.03	9.00	9.00
2235	NYSE	OXM	Mon, Apr 2, 2001	9.05	9.10	9.03	9.08
2234	NYSE	OXM	Fri, Mar 30, 2001	9.05	9.06	9.03	9.05
2233	NYSE	OXM	Thu, Mar 29, 2001	9.20	9.20	9.01	9.01
2232	NYSE	OXM	Wed, Mar 28, 2001	9.23	9.25	9.23	9.23
2231	NYSE	OXM	Tue, Mar 27, 2001	9.25	9.33	9.25	9.25
2230	NYSE	OXM	Mon, Mar 26, 2001	9.28	9.30	9.28	9.30
2229	NYSE	OXM	Fri, Mar 23, 2001	9.18	9.25	9.18	9.25
2228	NYSE	OXM	Thu, Mar 22, 2001	9.35	9.35	9.05	9.13
2227	NYSE	OXM	Wed, Mar 21, 2001	9.40	9.40	9.40	9.40
2226	NYSE	OXM	Tue, Mar 20, 2001	9.38	9.40	9.38	9.40
2225	NYSE	OXM	Mon, Mar 19, 2001	9.39	9.40	9.34	9.38
2224	NYSE	OXM	Fri, Mar 16, 2001	9.43	9.43	9.40	9.40
2223	NYSE	OXM	Thu, Mar 15, 2001	9.45	9.50	9.40	9.43
2222	NYSE	OXM	Wed, Mar 14, 2001	9.55	9.55	9.51	9.52
2221	NYSE	OXM	Tue, Mar 13, 2001	9.68	9.68	9.47	9.55
2220	NYSE	OXM	Mon, Mar 12, 2001	9.85	9.87	9.68	9.68
2219	NYSE	OXM	Fri, Mar 9, 2001	9.87	9.87	9.82	9.85
2218	NYSE	OXM	Thu, Mar 8, 2001	9.91	9.91	9.83	9.87
2217	NYSE	OXM	Wed, Mar 7, 2001	9.83	9.88	9.83	9.88
2216	NYSE	OXM	Tue, Mar 6, 2001	9.83	9.85	9.78	9.78
2215	NYSE	OXM	Mon, Mar 5, 2001	9.80	9.83	9.77	9.83
2214	NYSE	OXM	Fri, Mar 2, 2001	9.75	9.84	9.75	9.80
2213	NYSE	OXM	Thu, Mar 1, 2001	9.86	9.86	9.76	9.76
2212	NYSE	OXM	Wed, Feb 28, 2001	9.93	9.96	9.90	9.91
2211	NYSE	OXM	Tue, Feb 27, 2001	10.00	10.00	9.95	9.98
2210	NYSE	OXM	Mon, Feb 26, 2001	9.90	9.98	9.87	9.98
2209	NYSE	OXM	Fri, Feb 23, 2001	9.78	9.85	9.78	9.85
2208	NYSE	OXM	Thu, Feb 22, 2001	9.90	9.90	9.80	9.80
2207	NYSE	OXM	Wed, Feb 21, 2001	9.93	10.00	9.90	9.90
2206	NYSE	OXM	Tue, Feb 20, 2001	9.80	9.90	9.75	9.90
2205	NYSE	OXM	Fri, Feb 16, 2001	9.85	9.86	9.65	9.75
2204	NYSE	OXM	Thu, Feb 15, 2001	10.00	10.00	9.85	9.85
2203	NYSE	OXM	Wed, Feb 14, 2001	10.30	10.35	10.03	10.05
2202	NYSE	OXM	Tue, Feb 13, 2001	10.10	10.38	10.10	10.35
2201	NYSE	OXM	Mon, Feb 12, 2001	9.63	10.08	9.63	10.08
2200	NYSE	OXM	Fri, Feb 9, 2001	9.65	9.73	9.63	9.63
2199	NYSE	OXM	Thu, Feb 8, 2001	9.53	9.63	9.53	9.60
2198	NYSE	OXM	Wed, Feb 7, 2001	9.52	9.58	9.51	9.58
2197	NYSE	OXM	Tue, Feb 6, 2001	9.53	9.55	9.51	9.51
2196	NYSE	OXM	Mon, Feb 5, 2001	9.65	9.65	9.53	9.53
2195	NYSE	OXM	Fri, Feb 2, 2001	9.39	9.63	9.39	9.63
2194	NYSE	OXM	Thu, Feb 1, 2001	9.35	9.40	9.35	9.38
2193	NYSE	OXM	Wed, Jan 31, 2001	9.28	9.31	9.24	9.29
2192	NYSE	OXM	Tue, Jan 30, 2001	9.28	9.28	9.15	9.28
2191	NYSE	OXM	Mon, Jan 29, 2001	9.09	9.22	9.08	9.22
2190	NYSE	OXM	Fri, Jan 26, 2001	9.22	9.22	9.00	9.03
2189	NYSE	OXM	Thu, Jan 25, 2001	9.19	9.25	9.13	9.22
2188	NYSE	OXM	Wed, Jan 24, 2001	9.06	9.19	9.00	9.16
2187	NYSE	OXM	Tue, Jan 23, 2001	8.84	9.06	8.78	9.00
2186	NYSE	OXM	Mon, Jan 22, 2001	8.69	8.81	8.66	8.75
2185	NYSE	OXM	Fri, Jan 19, 2001	8.59	8.75	8.59	8.75
2184	NYSE	OXM	Thu, Jan 18, 2001	8.81	8.88	8.50	8.53
2183	NYSE	OXM	Wed, Jan 17, 2001	8.88	9.00	8.75	8.75
2182	NYSE	OXM	Tue, Jan 16, 2001	8.34	8.84	8.34	8.84
2181	NYSE	OXM	Fri, Jan 12, 2001	8.25	8.34	8.25	8.34
2180	NYSE	OXM	Thu, Jan 11, 2001	8.13	8.25	8.00	8.19
2179	NYSE	OXM	Wed, Jan 10, 2001	8.19	8.19	7.94	8.09
2178	NYSE	OXM	Tue, Jan 9, 2001	8.06	8.31	8.06	8.19
2177	NYSE	OXM	Mon, Jan 8, 2001	8.31	8.50	8.13	8.13
2176	NYSE	OXM	Fri, Jan 5, 2001	8.44	8.44	8.31	8.34
2175	NYSE	OXM	Thu, Jan 4, 2001	7.88	8.50	7.88	8.44
2174	NYSE	OXM	Wed, Jan 3, 2001	7.75	7.97	7.75	7.88
2173	NYSE	OXM	Tue, Jan 2, 2001	7.63	7.78	7.63	7.75
2172	NYSE	OXM	Fri, Dec 29, 2000	7.69	7.69	7.53	7.63
2171	NYSE	OXM	Thu, Dec 28, 2000	7.34	7.69	7.34	7.63
2170	NYSE	OXM	Wed, Dec 27, 2000	7.25	7.41	7.25	7.38
2169	NYSE	OXM	Tue, Dec 26, 2000	7.25	7.41	7.25	7.25
2168	NYSE	OXM	Fri, Dec 22, 2000	7.25	7.31	7.19	7.25
2167	NYSE	OXM	Thu, Dec 21, 2000	7.31	7.31	7.25	7.25
2166	NYSE	OXM	Wed, Dec 20, 2000	7.28	7.28	7.09	7.25
2165	NYSE	OXM	Tue, Dec 19, 2000	7.31	7.31	7.06	7.22
2164	NYSE	OXM	Mon, Dec 18, 2000	7.41	7.41	7.31	7.31
2163	NYSE	OXM	Fri, Dec 15, 2000	7.31	7.34	7.31	7.34
2162	NYSE	OXM	Thu, Dec 14, 2000	7.38	7.44	7.31	7.38
2161	NYSE	OXM	Wed, Dec 13, 2000	7.47	7.47	7.31	7.44
2160	NYSE	OXM	Tue, Dec 12, 2000	7.25	7.41	7.25	7.41
2159	NYSE	OXM	Mon, Dec 11, 2000	7.19	7.31	7.16	7.31
2158	NYSE	OXM	Fri, Dec 8, 2000	7.09	7.16	7.06	7.16
2157	NYSE	OXM	Thu, Dec 7, 2000	7.00	7.16	7.00	7.06
2156	NYSE	OXM	Wed, Dec 6, 2000	7.00	7.25	6.94	7.00
2155	NYSE	OXM	Tue, Dec 5, 2000	7.94	7.94	6.88	6.94
2154	NYSE	OXM	Mon, Dec 4, 2000	8.31	8.31	8.25	8.28
2153	NYSE	OXM	Fri, Dec 1, 2000	8.13	8.19	8.13	8.19
2152	NYSE	OXM	Thu, Nov 30, 2000	8.38	8.38	8.19	8.19
2151	NYSE	OXM	Wed, Nov 29, 2000	8.44	8.47	8.38	8.38
2150	NYSE	OXM	Tue, Nov 28, 2000	8.47	8.47	8.38	8.41
2149	NYSE	OXM	Mon, Nov 27, 2000	8.41	8.47	8.38	8.47
2148	NYSE	OXM	Fri, Nov 24, 2000	8.19	8.38	8.19	8.34
2147	NYSE	OXM	Wed, Nov 22, 2000	8.19	8.22	8.13	8.16
2146	NYSE	OXM	Tue, Nov 21, 2000	8.25	8.28	8.25	8.25
2145	NYSE	OXM	Mon, Nov 20, 2000	8.38	8.38	8.25	8.28
2144	NYSE	OXM	Fri, Nov 17, 2000	8.25	8.25	8.25	8.25
2143	NYSE	OXM	Thu, Nov 16, 2000	8.16	8.25	8.16	8.25
2142	NYSE	OXM	Wed, Nov 15, 2000	8.16	8.16	8.16	8.16
2141	NYSE	OXM	Tue, Nov 14, 2000	8.22	8.25	8.16	8.22
2140	NYSE	OXM	Mon, Nov 13, 2000	8.00	8.16	8.00	8.16
2139	NYSE	OXM	Fri, Nov 10, 2000	8.31	8.31	8.19	8.25
2138	NYSE	OXM	Thu, Nov 9, 2000	8.38	8.38	8.38	8.38
2137	NYSE	OXM	Wed, Nov 8, 2000	8.47	8.47	8.38	8.41
2136	NYSE	OXM	Tue, Nov 7, 2000	8.41	8.47	8.41	8.47
2135	NYSE	OXM	Mon, Nov 6, 2000	8.63	8.69	8.44	8.47
2134	NYSE	OXM	Fri, Nov 3, 2000	8.72	8.72	8.56	8.63
2133	NYSE	OXM	Thu, Nov 2, 2000	8.84	8.84	8.69	8.78
2132	NYSE	OXM	Wed, Nov 1, 2000	8.88	8.88	8.81	8.84
2131	NYSE	OXM	Tue, Oct 31, 2000	8.41	8.75	8.41	8.75
2130	NYSE	OXM	Mon, Oct 30, 2000	8.38	8.41	8.25	8.41
2129	NYSE	OXM	Fri, Oct 27, 2000	8.34	8.34	8.34	8.34
2128	NYSE	OXM	Thu, Oct 26, 2000	8.38	8.38	8.31	8.34
2127	NYSE	OXM	Wed, Oct 25, 2000	8.25	8.44	8.25	8.44
2126	NYSE	OXM	Tue, Oct 24, 2000	8.13	8.22	8.13	8.19
2125	NYSE	OXM	Mon, Oct 23, 2000	8.13	8.19	8.06	8.09
2124	NYSE	OXM	Fri, Oct 20, 2000	8.19	8.19	8.13	8.19
2123	NYSE	OXM	Thu, Oct 19, 2000	8.19	8.22	8.13	8.13
2122	NYSE	OXM	Wed, Oct 18, 2000	8.13	8.16	8.13	8.16
2121	NYSE	OXM	Tue, Oct 17, 2000	8.44	8.44	8.19	8.19
2120	NYSE	OXM	Mon, Oct 16, 2000	8.56	8.56	8.50	8.50
2119	NYSE	OXM	Fri, Oct 13, 2000	8.47	8.50	8.47	8.50
2118	NYSE	OXM	Thu, Oct 12, 2000	8.66	8.66	8.47	8.53
2117	NYSE	OXM	Tue, Oct 10, 2000	8.84	8.84	8.72	8.72
2116	NYSE	OXM	Fri, Oct 6, 2000	8.84	8.84	8.78	8.78
2115	NYSE	OXM	Thu, Oct 5, 2000	8.91	8.97	8.88	8.88
2114	NYSE	OXM	Wed, Oct 4, 2000	8.91	8.97	8.91	8.94
2113	NYSE	OXM	Tue, Oct 3, 2000	8.88	8.97	8.88	8.91
2112	NYSE	OXM	Mon, Oct 2, 2000	8.88	8.91	8.88	8.88
2111	NYSE	OXM	Fri, Sep 29, 2000	8.78	8.94	8.78	8.94
2110	NYSE	OXM	Thu, Sep 28, 2000	9.00	9.00	8.75	8.78
2109	NYSE	OXM	Wed, Sep 27, 2000	9.00	9.06	9.00	9.00
2108	NYSE	OXM	Tue, Sep 26, 2000	9.63	9.63	9.09	9.13
2107	NYSE	OXM	Mon, Sep 25, 2000	10.41	10.41	9.94	9.94
2106	NYSE	OXM	Fri, Sep 22, 2000	10.63	10.63	10.47	10.47
2105	NYSE	OXM	Thu, Sep 21, 2000	10.88	10.88	10.69	10.69
2104	NYSE	OXM	Wed, Sep 20, 2000	10.72	10.94	10.66	10.94
2103	NYSE	OXM	Tue, Sep 19, 2000	10.81	10.88	10.81	10.84
2102	NYSE	OXM	Mon, Sep 18, 2000	10.88	11.03	10.75	10.75
2101	NYSE	OXM	Fri, Sep 15, 2000	10.81	10.91	10.81	10.88
2100	NYSE	OXM	Thu, Sep 14, 2000	10.94	10.94	10.75	10.88
2099	NYSE	OXM	Wed, Sep 13, 2000	11.19	11.19	10.94	10.94
2098	NYSE	OXM	Tue, Sep 12, 2000	10.84	11.13	10.84	11.13
2097	NYSE	OXM	Mon, Sep 11, 2000	11.06	11.06	10.75	10.78
2096	NYSE	OXM	Fri, Sep 8, 2000	11.13	11.13	11.06	11.13
2095	NYSE	OXM	Thu, Sep 7, 2000	10.78	11.19	10.78	11.19
2094	NYSE	OXM	Wed, Sep 6, 2000	10.97	11.00	10.91	10.91
2093	NYSE	OXM	Tue, Sep 5, 2000	10.97	11.03	10.88	11.03
2092	NYSE	OXM	Fri, Sep 1, 2000	11.03	11.06	10.97	11.03
2091	NYSE	OXM	Thu, Aug 31, 2000	11.06	11.06	11.06	11.06
2090	NYSE	OXM	Wed, Aug 30, 2000	11.00	11.06	11.00	11.03
2089	NYSE	OXM	Tue, Aug 29, 2000	11.00	11.25	11.00	11.03
2088	NYSE	OXM	Mon, Aug 28, 2000	11.06	11.09	10.91	10.94
2087	NYSE	OXM	Fri, Aug 25, 2000	11.22	11.22	11.03	11.03
2086	NYSE	OXM	Thu, Aug 24, 2000	10.88	11.19	10.88	11.19
2085	NYSE	OXM	Wed, Aug 23, 2000	10.75	10.81	10.75	10.81
2084	NYSE	OXM	Tue, Aug 22, 2000	10.63	10.69	10.63	10.69
2083	NYSE	OXM	Mon, Aug 21, 2000	10.78	10.78	10.72	10.75
2082	NYSE	OXM	Fri, Aug 18, 2000	10.72	10.72	10.69	10.69
2081	NYSE	OXM	Thu, Aug 17, 2000	10.53	10.59	10.41	10.59
2080	NYSE	OXM	Wed, Aug 16, 2000	10.53	10.53	10.53	10.53
2079	NYSE	OXM	Tue, Aug 15, 2000	10.50	10.53	10.31	10.53
2078	NYSE	OXM	Mon, Aug 14, 2000	10.50	10.69	10.25	10.50
2077	NYSE	OXM	Fri, Aug 11, 2000	10.19	10.69	10.06	10.56
2076	NYSE	OXM	Thu, Aug 10, 2000	10.06	10.63	10.06	10.31
2075	NYSE	OXM	Wed, Aug 9, 2000	10.03	10.03	10.00	10.00
2074	NYSE	OXM	Tue, Aug 8, 2000	9.97	10.03	9.97	10.00
2073	NYSE	OXM	Mon, Aug 7, 2000	9.97	10.00	9.94	9.97
2072	NYSE	OXM	Fri, Aug 4, 2000	9.88	9.97	9.88	9.97
2071	NYSE	OXM	Thu, Aug 3, 2000	9.66	9.94	9.66	9.88
2070	NYSE	OXM	Wed, Aug 2, 2000	9.66	9.72	9.66	9.66
2069	NYSE	OXM	Tue, Aug 1, 2000	9.63	9.66	9.63	9.66
2068	NYSE	OXM	Mon, Jul 31, 2000	9.63	9.66	9.59	9.66
2067	NYSE	OXM	Fri, Jul 28, 2000	9.53	9.59	9.50	9.56
2066	NYSE	OXM	Thu, Jul 27, 2000	9.59	9.59	9.53	9.53
2065	NYSE	OXM	Wed, Jul 26, 2000	9.59	9.63	9.59	9.59
2064	NYSE	OXM	Tue, Jul 25, 2000	9.56	9.59	9.55	9.56
2063	NYSE	OXM	Mon, Jul 24, 2000	9.59	9.69	9.56	9.56
2062	NYSE	OXM	Fri, Jul 21, 2000	9.28	9.59	9.28	9.50
2061	NYSE	OXM	Thu, Jul 20, 2000	9.13	9.22	9.13	9.22
2060	NYSE	OXM	Wed, Jul 19, 2000	9.09	9.19	9.09	9.13
2059	NYSE	OXM	Tue, Jul 18, 2000	8.88	9.22	8.88	9.16
2058	NYSE	OXM	Mon, Jul 17, 2000	8.69	8.81	8.69	8.69
2057	NYSE	OXM	Fri, Jul 14, 2000	8.63	8.72	8.63	8.66
2056	NYSE	OXM	Thu, Jul 13, 2000	8.66	8.66	8.59	8.63
2055	NYSE	OXM	Wed, Jul 12, 2000	8.69	8.72	8.59	8.59
2054	NYSE	OXM	Tue, Jul 11, 2000	8.75	8.81	8.72	8.72
2053	NYSE	OXM	Mon, Jul 10, 2000	8.63	8.69	8.56	8.69
2052	NYSE	OXM	Fri, Jul 7, 2000	8.50	8.75	8.50	8.69
2051	NYSE	OXM	Thu, Jul 6, 2000	8.66	8.66	8.44	8.50
2050	NYSE	OXM	Wed, Jul 5, 2000	8.81	8.81	8.66	8.66
2049	NYSE	OXM	Mon, Jul 3, 2000	8.94	8.94	8.78	8.81
2048	NYSE	OXM	Fri, Jun 30, 2000	8.41	9.00	7.94	9.00
2047	NYSE	OXM	Thu, Jun 29, 2000	7.97	8.28	7.94	8.28
2046	NYSE	OXM	Wed, Jun 28, 2000	7.72	8.06	7.72	7.91
2045	NYSE	OXM	Tue, Jun 27, 2000	7.63	7.72	7.63	7.69
2044	NYSE	OXM	Mon, Jun 26, 2000	7.66	7.69	7.59	7.63
2043	NYSE	OXM	Fri, Jun 23, 2000	7.91	7.91	7.72	7.72
2042	NYSE	OXM	Thu, Jun 22, 2000	8.00	8.03	7.94	7.97
2041	NYSE	OXM	Wed, Jun 21, 2000	8.00	8.03	8.00	8.03
2040	NYSE	OXM	Tue, Jun 20, 2000	8.16	8.19	8.06	8.06
2039	NYSE	OXM	Mon, Jun 19, 2000	8.19	8.22	8.19	8.22
2038	NYSE	OXM	Fri, Jun 16, 2000	8.22	8.50	8.13	8.13
2037	NYSE	OXM	Thu, Jun 15, 2000	8.00	8.22	8.00	8.22
2036	NYSE	OXM	Wed, Jun 14, 2000	8.00	8.03	8.00	8.03
2035	NYSE	OXM	Tue, Jun 13, 2000	8.03	8.06	8.00	8.00
2034	NYSE	OXM	Mon, Jun 12, 2000	8.09	8.09	7.94	7.97
2033	NYSE	OXM	Fri, Jun 9, 2000	8.03	8.03	7.97	8.00
2032	NYSE	OXM	Thu, Jun 8, 2000	8.00	8.06	7.97	8.03
2031	NYSE	OXM	Wed, Jun 7, 2000	8.03	8.03	7.88	8.03
2030	NYSE	OXM	Tue, Jun 6, 2000	8.03	8.03	8.00	8.00
2029	NYSE	OXM	Mon, Jun 5, 2000	8.09	8.09	8.00	8.00
2028	NYSE	OXM	Fri, Jun 2, 2000	8.00	8.13	7.94	8.09
2027	NYSE	OXM	Thu, Jun 1, 2000	7.78	7.81	7.69	7.81
2026	NYSE	OXM	Wed, May 31, 2000	7.78	7.78	7.66	7.72
2025	NYSE	OXM	Tue, May 30, 2000	7.78	7.81	7.72	7.72
2024	NYSE	OXM	Fri, May 26, 2000	7.63	7.72	7.63	7.72
2023	NYSE	OXM	Thu, May 25, 2000	7.63	7.81	7.56	7.56
2022	NYSE	OXM	Wed, May 24, 2000	7.69	7.69	7.56	7.56
2021	NYSE	OXM	Tue, May 23, 2000	7.75	7.91	7.72	7.72
2020	NYSE	OXM	Mon, May 22, 2000	7.56	7.69	7.56	7.66
2019	NYSE	OXM	Fri, May 19, 2000	7.59	7.59	7.50	7.59
2018	NYSE	OXM	Thu, May 18, 2000	7.75	7.75	7.50	7.56
2017	NYSE	OXM	Wed, May 17, 2000	7.72	7.78	7.69	7.75
2016	NYSE	OXM	Tue, May 16, 2000	7.94	7.94	7.56	7.69
2015	NYSE	OXM	Mon, May 15, 2000	7.88	7.97	7.75	7.81
2014	NYSE	OXM	Fri, May 12, 2000	8.13	8.13	7.78	7.81
2013	NYSE	OXM	Thu, May 11, 2000	8.09	8.19	8.09	8.13
2012	NYSE	OXM	Wed, May 10, 2000	8.25	8.25	8.13	8.16
2011	NYSE	OXM	Tue, May 9, 2000	8.34	8.41	8.31	8.38
2010	NYSE	OXM	Mon, May 8, 2000	8.47	8.50	8.34	8.44
2009	NYSE	OXM	Fri, May 5, 2000	8.19	8.41	8.19	8.41
2008	NYSE	OXM	Thu, May 4, 2000	8.28	8.28	8.22	8.25
2007	NYSE	OXM	Wed, May 3, 2000	8.34	8.34	8.28	8.31
2006	NYSE	OXM	Tue, May 2, 2000	8.34	8.50	8.31	8.31
2005	NYSE	OXM	Mon, May 1, 2000	8.47	8.47	8.22	8.34
2004	NYSE	OXM	Fri, Apr 28, 2000	8.44	8.50	8.38	8.50
2003	NYSE	OXM	Thu, Apr 27, 2000	8.38	8.50	8.31	8.31
2002	NYSE	OXM	Wed, Apr 26, 2000	8.47	8.59	8.44	8.44
2001	NYSE	OXM	Tue, Apr 25, 2000	8.59	8.59	8.47	8.50
2000	NYSE	OXM	Mon, Apr 24, 2000	8.59	8.59	8.53	8.53
1999	NYSE	OXM	Thu, Apr 20, 2000	8.56	8.63	8.53	8.53
1998	NYSE	OXM	Wed, Apr 19, 2000	8.56	8.56	8.53	8.53
1997	NYSE	OXM	Tue, Apr 18, 2000	8.56	8.63	8.44	8.63
1996	NYSE	OXM	Mon, Apr 17, 2000	8.31	8.63	8.31	8.63
1995	NYSE	OXM	Fri, Apr 14, 2000	8.44	8.50	8.25	8.38
1994	NYSE	OXM	Thu, Apr 13, 2000	8.66	8.66	8.44	8.44
1993	NYSE	OXM	Wed, Apr 12, 2000	8.75	8.88	8.63	8.63
1992	NYSE	OXM	Tue, Apr 11, 2000	8.81	8.88	8.72	8.75
1991	NYSE	OXM	Mon, Apr 10, 2000	8.81	8.84	8.75	8.81
1990	NYSE	OXM	Fri, Apr 7, 2000	8.81	8.88	8.81	8.81
1989	NYSE	OXM	Thu, Apr 6, 2000	8.81	8.88	8.75	8.78
1988	NYSE	OXM	Wed, Apr 5, 2000	8.69	8.88	8.69	8.75
1987	NYSE	OXM	Tue, Apr 4, 2000	8.81	8.81	8.66	8.69
1986	NYSE	OXM	Mon, Apr 3, 2000	9.00	9.00	8.81	8.88
1985	NYSE	OXM	Fri, Mar 31, 2000	9.19	9.19	9.00	9.06
1984	NYSE	OXM	Thu, Mar 30, 2000	9.06	9.13	9.06	9.13
1983	NYSE	OXM	Wed, Mar 29, 2000	9.00	9.03	9.00	9.00
1982	NYSE	OXM	Tue, Mar 28, 2000	9.16	9.16	8.94	9.06
1981	NYSE	OXM	Mon, Mar 27, 2000	8.75	9.13	8.75	9.13
1980	NYSE	OXM	Fri, Mar 24, 2000	8.41	8.69	8.41	8.69
1979	NYSE	OXM	Thu, Mar 23, 2000	8.50	8.50	8.41	8.47
1978	NYSE	OXM	Wed, Mar 22, 2000	8.44	8.44	8.38	8.38
1977	NYSE	OXM	Tue, Mar 21, 2000	8.56	8.56	8.38	8.50
1976	NYSE	OXM	Mon, Mar 20, 2000	8.53	8.56	8.44	8.44
1975	NYSE	OXM	Fri, Mar 17, 2000	8.66	8.66	8.50	8.50
1974	NYSE	OXM	Thu, Mar 16, 2000	8.31	8.72	8.31	8.72
1973	NYSE	OXM	Wed, Mar 15, 2000	8.16	8.34	8.09	8.31
1972	NYSE	OXM	Tue, Mar 14, 2000	8.31	8.31	8.13	8.13
1971	NYSE	OXM	Mon, Mar 13, 2000	8.34	8.34	8.31	8.31
1970	NYSE	OXM	Fri, Mar 10, 2000	8.28	8.47	8.28	8.47
1969	NYSE	OXM	Thu, Mar 9, 2000	8.31	8.31	8.13	8.22
1968	NYSE	OXM	Wed, Mar 8, 2000	8.22	8.22	8.16	8.19
1967	NYSE	OXM	Tue, Mar 7, 2000	8.84	8.84	8.22	8.28
1966	NYSE	OXM	Mon, Mar 6, 2000	8.81	8.91	8.78	8.91
1965	NYSE	OXM	Fri, Mar 3, 2000	8.81	8.94	8.78	8.88
1964	NYSE	OXM	Thu, Mar 2, 2000	8.50	8.69	8.44	8.69
1963	NYSE	OXM	Wed, Mar 1, 2000	8.31	8.53	8.31	8.50
1962	NYSE	OXM	Tue, Feb 29, 2000	8.31	8.31	8.22	8.31
1961	NYSE	OXM	Mon, Feb 28, 2000	8.13	8.31	8.13	8.31
1960	NYSE	OXM	Fri, Feb 25, 2000	8.31	8.31	8.13	8.13
1959	NYSE	OXM	Thu, Feb 24, 2000	8.38	8.38	8.28	8.28
1958	NYSE	OXM	Wed, Feb 23, 2000	8.47	8.53	8.38	8.38
1957	NYSE	OXM	Tue, Feb 22, 2000	8.38	8.56	8.38	8.53
1956	NYSE	OXM	Fri, Feb 18, 2000	8.47	8.47	8.25	8.25
1955	NYSE	OXM	Thu, Feb 17, 2000	8.50	8.50	8.44	8.44
1954	NYSE	OXM	Wed, Feb 16, 2000	8.50	8.56	8.44	8.56
1953	NYSE	OXM	Tue, Feb 15, 2000	8.38	8.50	8.00	8.44
1952	NYSE	OXM	Mon, Feb 14, 2000	8.31	8.44	8.19	8.44
1951	NYSE	OXM	Fri, Feb 11, 2000	8.28	8.34	8.16	8.25
1950	NYSE	OXM	Thu, Feb 10, 2000	8.88	8.88	8.38	8.38
1949	NYSE	OXM	Wed, Feb 9, 2000	8.91	8.91	8.75	8.81
1948	NYSE	OXM	Tue, Feb 8, 2000	9.28	9.28	8.91	8.91
1947	NYSE	OXM	Mon, Feb 7, 2000	9.69	9.72	9.25	9.25
1946	NYSE	OXM	Fri, Feb 4, 2000	9.53	9.69	9.50	9.66
1945	NYSE	OXM	Thu, Feb 3, 2000	9.34	9.50	9.34	9.50
1944	NYSE	OXM	Wed, Feb 2, 2000	9.38	9.44	9.38	9.41
1943	NYSE	OXM	Tue, Feb 1, 2000	8.63	9.41	8.59	9.38
1942	NYSE	OXM	Mon, Jan 31, 2000	9.06	9.06	8.56	8.63
1941	NYSE	OXM	Fri, Jan 28, 2000	9.25	9.25	9.00	9.00
1940	NYSE	OXM	Thu, Jan 27, 2000	9.22	9.28	9.09	9.22
1939	NYSE	OXM	Wed, Jan 26, 2000	8.91	9.22	8.91	9.16
1938	NYSE	OXM	Tue, Jan 25, 2000	8.81	8.91	8.78	8.91
1937	NYSE	OXM	Mon, Jan 24, 2000	9.19	9.19	8.63	8.72
1936	NYSE	OXM	Fri, Jan 21, 2000	9.44	9.63	9.13	9.19
1935	NYSE	OXM	Thu, Jan 20, 2000	9.50	9.53	9.34	9.50
1934	NYSE	OXM	Wed, Jan 19, 2000	9.38	9.56	9.38	9.56
1933	NYSE	OXM	Tue, Jan 18, 2000	9.88	9.88	9.81	9.81
1932	NYSE	OXM	Fri, Jan 14, 2000	9.88	9.88	9.81	9.88
1931	NYSE	OXM	Thu, Jan 13, 2000	9.69	9.88	9.69	9.84
1930	NYSE	OXM	Wed, Jan 12, 2000	9.75	9.75	9.56	9.56
1929	NYSE	OXM	Tue, Jan 11, 2000	10.00	10.00	9.66	9.78
1928	NYSE	OXM	Mon, Jan 10, 2000	9.94	10.00	9.88	10.00
1927	NYSE	OXM	Fri, Jan 7, 2000	9.81	9.81	9.75	9.81
1926	NYSE	OXM	Thu, Jan 6, 2000	9.81	9.84	9.75	9.75
1925	NYSE	OXM	Wed, Jan 5, 2000	10.00	10.00	9.78	9.84
1924	NYSE	OXM	Tue, Jan 4, 2000	9.75	9.78	9.75	9.78
1923	NYSE	OXM	Mon, Jan 3, 2000	9.91	9.91	9.78	9.81
1922	NYSE	OXM	Fri, Dec 31, 1999	9.88	9.91	9.81	9.91
1921	NYSE	OXM	Thu, Dec 30, 1999	10.00	10.00	9.88	9.88
1920	NYSE	OXM	Wed, Dec 29, 1999	9.97	10.00	9.88	9.97
1919	NYSE	OXM	Tue, Dec 28, 1999	9.88	9.97	9.88	9.88
1918	NYSE	OXM	Mon, Dec 27, 1999	9.88	10.00	9.88	9.88
1917	NYSE	OXM	Thu, Dec 23, 1999	9.94	10.00	9.81	9.88
1916	NYSE	OXM	Wed, Dec 22, 1999	9.81	9.91	9.81	9.91
1915	NYSE	OXM	Tue, Dec 21, 1999	9.88	9.97	9.81	9.91
1914	NYSE	OXM	Mon, Dec 20, 1999	9.63	9.75	9.53	9.75
1913	NYSE	OXM	Fri, Dec 17, 1999	9.63	9.66	9.50	9.63
1912	NYSE	OXM	Thu, Dec 16, 1999	9.66	9.72	9.59	9.63
1911	NYSE	OXM	Wed, Dec 15, 1999	9.81	9.81	9.72	9.72
1910	NYSE	OXM	Tue, Dec 14, 1999	9.91	9.91	9.81	9.81
1909	NYSE	OXM	Mon, Dec 13, 1999	9.94	9.94	9.84	9.84
1908	NYSE	OXM	Fri, Dec 10, 1999	10.25	10.25	9.81	9.88
1907	NYSE	OXM	Thu, Dec 9, 1999	10.38	10.44	10.25	10.25
1906	NYSE	OXM	Wed, Dec 8, 1999	10.50	10.50	10.38	10.38
1905	NYSE	OXM	Tue, Dec 7, 1999	10.38	10.53	10.38	10.50
1904	NYSE	OXM	Mon, Dec 6, 1999	10.50	10.56	10.34	10.34
1903	NYSE	OXM	Fri, Dec 3, 1999	10.56	10.63	10.56	10.59
1902	NYSE	OXM	Thu, Dec 2, 1999	10.56	10.66	10.44	10.50
1901	NYSE	OXM	Wed, Dec 1, 1999	10.63	10.63	10.53	10.56
1900	NYSE	OXM	Tue, Nov 30, 1999	10.59	10.66	10.59	10.66
1899	NYSE	OXM	Mon, Nov 29, 1999	10.59	10.63	10.56	10.59
1898	NYSE	OXM	Fri, Nov 26, 1999	10.56	10.63	10.56	10.63
1897	NYSE	OXM	Wed, Nov 24, 1999	10.56	10.63	10.56	10.63
1896	NYSE	OXM	Tue, Nov 23, 1999	10.50	10.50	10.44	10.50
1895	NYSE	OXM	Mon, Nov 22, 1999	10.53	10.59	10.47	10.50
1894	NYSE	OXM	Fri, Nov 19, 1999	10.44	10.63	10.44	10.59
1893	NYSE	OXM	Thu, Nov 18, 1999	10.34	10.41	10.31	10.41
1892	NYSE	OXM	Wed, Nov 17, 1999	10.31	10.34	10.25	10.34
1891	NYSE	OXM	Tue, Nov 16, 1999	10.34	10.34	10.28	10.34
1890	NYSE	OXM	Mon, Nov 15, 1999	10.34	10.38	10.28	10.34
1889	NYSE	OXM	Fri, Nov 12, 1999	10.38	10.38	10.34	10.34
1888	NYSE	OXM	Thu, Nov 11, 1999	10.13	10.31	10.09	10.31
1887	NYSE	OXM	Wed, Nov 10, 1999	10.09	10.13	10.09	10.09
1886	NYSE	OXM	Tue, Nov 9, 1999	10.19	10.22	10.19	10.22
1885	NYSE	OXM	Mon, Nov 8, 1999	10.19	10.28	10.19	10.22
1884	NYSE	OXM	Fri, Nov 5, 1999	10.47	10.53	10.16	10.22
1883	NYSE	OXM	Thu, Nov 4, 1999	10.72	10.75	10.47	10.47
1882	NYSE	OXM	Wed, Nov 3, 1999	10.69	10.75	10.63	10.75
1881	NYSE	OXM	Tue, Nov 2, 1999	10.78	10.81	10.75	10.75
1880	NYSE	OXM	Mon, Nov 1, 1999	10.75	10.75	10.75	10.75
1879	NYSE	OXM	Fri, Oct 29, 1999	10.81	10.84	10.75	10.75
1878	NYSE	OXM	Thu, Oct 28, 1999	10.81	10.84	10.75	10.84
1877	NYSE	OXM	Wed, Oct 27, 1999	10.75	10.88	10.75	10.88
1876	NYSE	OXM	Tue, Oct 26, 1999	10.78	10.81	10.66	10.78
1875	NYSE	OXM	Mon, Oct 25, 1999	10.69	10.78	10.69	10.72
1874	NYSE	OXM	Fri, Oct 22, 1999	10.63	10.75	10.50	10.75
1873	NYSE	OXM	Thu, Oct 21, 1999	10.69	10.75	10.59	10.69
1872	NYSE	OXM	Wed, Oct 20, 1999	10.66	10.69	10.63	10.63
1871	NYSE	OXM	Tue, Oct 19, 1999	10.63	10.72	10.63	10.72
1870	NYSE	OXM	Mon, Oct 18, 1999	10.84	10.84	10.53	10.59
1869	NYSE	OXM	Fri, Oct 15, 1999	11.00	11.00	10.81	10.81
1868	NYSE	OXM	Thu, Oct 14, 1999	10.81	11.00	10.75	11.00
1867	NYSE	OXM	Wed, Oct 13, 1999	10.88	10.88	10.88	10.88
1866	NYSE	OXM	Tue, Oct 12, 1999	10.97	10.97	10.88	10.88
1865	NYSE	OXM	Mon, Oct 11, 1999	10.94	10.94	10.88	10.91
1864	NYSE	OXM	Fri, Oct 8, 1999	11.06	11.06	11.00	11.00
1863	NYSE	OXM	Thu, Oct 7, 1999	11.09	11.09	10.97	11.00
1862	NYSE	OXM	Wed, Oct 6, 1999	11.13	11.19	11.06	11.16
1861	NYSE	OXM	Tue, Oct 5, 1999	11.06	11.19	11.00	11.13
1860	NYSE	OXM	Mon, Oct 4, 1999	10.91	11.00	10.81	11.00
1859	NYSE	OXM	Fri, Oct 1, 1999	10.84	10.94	10.75	10.78
1858	NYSE	OXM	Thu, Sep 30, 1999	10.66	10.78	10.66	10.78
1857	NYSE	OXM	Wed, Sep 29, 1999	11.06	11.06	10.66	10.66
1856	NYSE	OXM	Tue, Sep 28, 1999	11.03	11.09	11.03	11.09
1855	NYSE	OXM	Mon, Sep 27, 1999	11.00	11.06	10.94	11.03
1854	NYSE	OXM	Fri, Sep 24, 1999	11.03	11.06	11.00	11.00
1853	NYSE	OXM	Thu, Sep 23, 1999	11.09	11.09	11.00	11.09
1852	NYSE	OXM	Wed, Sep 22, 1999	11.06	11.13	11.06	11.09
1851	NYSE	OXM	Tue, Sep 21, 1999	10.88	11.06	10.88	11.06
1850	NYSE	OXM	Mon, Sep 20, 1999	10.78	10.88	10.78	10.88
1849	NYSE	OXM	Fri, Sep 17, 1999	10.81	10.81	10.75	10.78
1848	NYSE	OXM	Thu, Sep 16, 1999	10.97	10.97	10.78	10.81
1847	NYSE	OXM	Wed, Sep 15, 1999	10.94	11.00	10.88	11.00
1846	NYSE	OXM	Tue, Sep 14, 1999	11.34	11.34	10.88	10.94
1845	NYSE	OXM	Mon, Sep 13, 1999	11.53	11.53	11.47	11.47
1844	NYSE	OXM	Fri, Sep 10, 1999	11.50	11.50	11.44	11.47
1843	NYSE	OXM	Thu, Sep 9, 1999	11.63	11.63	11.53	11.53
1842	NYSE	OXM	Wed, Sep 8, 1999	11.66	11.72	11.63	11.69
1841	NYSE	OXM	Tue, Sep 7, 1999	11.44	11.66	11.44	11.59
1840	NYSE	OXM	Fri, Sep 3, 1999	10.97	11.31	10.97	11.31
1839	NYSE	OXM	Thu, Sep 2, 1999	10.84	10.91	10.83	10.91
1838	NYSE	OXM	Wed, Sep 1, 1999	10.84	10.91	10.81	10.91
1837	NYSE	OXM	Tue, Aug 31, 1999	10.94	11.00	10.75	10.81
1836	NYSE	OXM	Mon, Aug 30, 1999	11.25	11.25	10.91	10.94
1835	NYSE	OXM	Fri, Aug 27, 1999	11.44	11.44	11.19	11.25
1834	NYSE	OXM	Thu, Aug 26, 1999	11.47	11.50	11.44	11.44
1833	NYSE	OXM	Wed, Aug 25, 1999	11.56	11.66	11.44	11.44
1832	NYSE	OXM	Tue, Aug 24, 1999	11.53	11.53	11.50	11.53
1831	NYSE	OXM	Mon, Aug 23, 1999	11.41	11.53	11.41	11.47
1830	NYSE	OXM	Fri, Aug 20, 1999	11.56	11.63	11.50	11.53
1829	NYSE	OXM	Thu, Aug 19, 1999	11.50	11.52	11.50	11.50
1828	NYSE	OXM	Wed, Aug 18, 1999	11.50	11.56	11.50	11.50
1827	NYSE	OXM	Tue, Aug 17, 1999	11.41	11.50	11.41	11.50
1826	NYSE	OXM	Mon, Aug 16, 1999	11.41	11.47	11.41	11.47
1825	NYSE	OXM	Fri, Aug 13, 1999	11.50	11.53	11.50	11.53
1824	NYSE	OXM	Thu, Aug 12, 1999	11.25	11.63	11.25	11.53
1823	NYSE	OXM	Wed, Aug 11, 1999	11.28	11.31	11.25	11.31
1822	NYSE	OXM	Tue, Aug 10, 1999	11.63	11.63	11.19	11.28
1821	NYSE	OXM	Mon, Aug 9, 1999	11.88	11.88	11.75	11.75
1820	NYSE	OXM	Fri, Aug 6, 1999	11.94	11.94	11.84	11.84
1819	NYSE	OXM	Thu, Aug 5, 1999	12.09	12.09	12.00	12.00
1818	NYSE	OXM	Wed, Aug 4, 1999	12.25	12.25	12.13	12.16
1817	NYSE	OXM	Tue, Aug 3, 1999	12.50	12.50	12.13	12.22
1816	NYSE	OXM	Mon, Aug 2, 1999	12.50	12.50	12.50	12.50
1815	NYSE	OXM	Fri, Jul 30, 1999	12.56	12.67	12.38	12.47
1814	NYSE	OXM	Thu, Jul 29, 1999	12.84	12.84	12.44	12.50
1813	NYSE	OXM	Wed, Jul 28, 1999	12.91	12.91	12.84	12.88
1812	NYSE	OXM	Tue, Jul 27, 1999	13.06	13.16	12.97	12.97
1811	NYSE	OXM	Mon, Jul 26, 1999	13.28	13.28	13.16	13.16
1810	NYSE	OXM	Fri, Jul 23, 1999	13.34	13.34	13.19	13.25
1809	NYSE	OXM	Thu, Jul 22, 1999	13.47	13.47	13.38	13.41
1808	NYSE	OXM	Wed, Jul 21, 1999	13.50	13.56	13.44	13.47
1807	NYSE	OXM	Tue, Jul 20, 1999	13.91	13.91	13.47	13.53
1806	NYSE	OXM	Mon, Jul 19, 1999	13.91	13.91	13.81	13.84
1805	NYSE	OXM	Fri, Jul 16, 1999	13.88	13.91	13.81	13.91
1804	NYSE	OXM	Thu, Jul 15, 1999	13.91	13.91	13.91	13.91
1803	NYSE	OXM	Wed, Jul 14, 1999	13.97	13.97	13.88	13.91
1802	NYSE	OXM	Tue, Jul 13, 1999	13.88	14.00	13.88	13.97
1801	NYSE	OXM	Mon, Jul 12, 1999	14.00	14.00	13.88	13.94
1800	NYSE	OXM	Fri, Jul 9, 1999	13.75	13.88	13.75	13.88
1799	NYSE	OXM	Thu, Jul 8, 1999	13.88	13.88	13.72	13.81
1798	NYSE	OXM	Wed, Jul 7, 1999	13.94	13.97	13.94	13.94
1797	NYSE	OXM	Tue, Jul 6, 1999	14.09	14.09	13.97	13.97
1796	NYSE	OXM	Fri, Jul 2, 1999	14.31	14.31	14.16	14.25
1795	NYSE	OXM	Thu, Jul 1, 1999	14.16	14.22	14.16	14.19
1794	NYSE	OXM	Wed, Jun 30, 1999	14.44	14.69	14.16	14.16
1793	NYSE	OXM	Tue, Jun 29, 1999	14.47	14.53	14.47	14.47
1792	NYSE	OXM	Mon, Jun 28, 1999	14.25	14.41	14.22	14.41
1791	NYSE	OXM	Fri, Jun 25, 1999	14.22	14.25	14.22	14.25
1790	NYSE	OXM	Thu, Jun 24, 1999	14.56	14.56	14.19	14.25
1789	NYSE	OXM	Wed, Jun 23, 1999	14.81	14.81	14.63	14.63
1788	NYSE	OXM	Tue, Jun 22, 1999	14.50	14.88	14.44	14.88
1787	NYSE	OXM	Mon, Jun 21, 1999	14.50	14.50	14.44	14.44
1786	NYSE	OXM	Fri, Jun 18, 1999	14.69	14.69	13.97	14.50
1785	NYSE	OXM	Thu, Jun 17, 1999	14.56	14.59	14.50	14.56
1784	NYSE	OXM	Wed, Jun 16, 1999	14.25	14.63	14.22	14.63
1783	NYSE	OXM	Tue, Jun 15, 1999	14.06	14.25	14.06	14.25
1782	NYSE	OXM	Mon, Jun 14, 1999	14.25	14.25	14.13	14.13
1781	NYSE	OXM	Fri, Jun 11, 1999	14.38	14.38	14.19	14.25
1780	NYSE	OXM	Thu, Jun 10, 1999	14.53	14.53	14.44	14.44
1779	NYSE	OXM	Wed, Jun 9, 1999	14.28	14.47	14.22	14.47
1778	NYSE	OXM	Tue, Jun 8, 1999	14.09	14.28	14.09	14.28
1777	NYSE	OXM	Mon, Jun 7, 1999	14.06	14.09	14.06	14.06
1776	NYSE	OXM	Fri, Jun 4, 1999	13.75	14.13	13.75	14.13
1775	NYSE	OXM	Thu, Jun 3, 1999	13.81	13.81	13.78	13.78
1774	NYSE	OXM	Wed, Jun 2, 1999	13.81	13.88	13.78	13.88
1773	NYSE	OXM	Tue, Jun 1, 1999	13.75	13.88	13.66	13.88
1772	NYSE	OXM	Fri, May 28, 1999	13.75	14.06	13.75	13.88
1771	NYSE	OXM	Thu, May 27, 1999	13.66	13.72	13.66	13.72
1770	NYSE	OXM	Wed, May 26, 1999	13.53	13.69	13.44	13.69
1769	NYSE	OXM	Tue, May 25, 1999	13.44	13.50	13.41	13.50
1768	NYSE	OXM	Mon, May 24, 1999	13.44	13.44	13.38	13.41
1767	NYSE	OXM	Fri, May 21, 1999	13.31	13.50	13.31	13.50
1766	NYSE	OXM	Thu, May 20, 1999	13.31	13.41	13.31	13.38
1765	NYSE	OXM	Wed, May 19, 1999	13.56	13.56	13.44	13.44
1764	NYSE	OXM	Tue, May 18, 1999	13.75	13.75	13.41	13.50
1763	NYSE	OXM	Mon, May 17, 1999	13.56	13.69	13.41	13.69
1762	NYSE	OXM	Fri, May 14, 1999	13.63	13.69	13.56	13.56
1761	NYSE	OXM	Thu, May 13, 1999	13.59	13.72	13.53	13.63
1760	NYSE	OXM	Wed, May 12, 1999	14.13	14.13	13.50	13.53
1759	NYSE	OXM	Tue, May 11, 1999	14.25	14.25	14.22	14.25
1758	NYSE	OXM	Mon, May 10, 1999	13.81	14.25	13.81	14.22
1757	NYSE	OXM	Fri, May 7, 1999	13.75	13.81	13.75	13.81
1756	NYSE	OXM	Thu, May 6, 1999	13.56	13.75	13.56	13.75
1755	NYSE	OXM	Wed, May 5, 1999	13.63	13.63	13.44	13.50
1754	NYSE	OXM	Tue, May 4, 1999	13.59	13.63	13.50	13.53
1753	NYSE	OXM	Mon, May 3, 1999	13.25	13.63	13.25	13.63
1752	NYSE	OXM	Fri, Apr 30, 1999	13.22	13.22	13.22	13.22
1751	NYSE	OXM	Thu, Apr 29, 1999	13.22	13.22	13.06	13.13
1750	NYSE	OXM	Wed, Apr 28, 1999	13.66	13.66	13.28	13.28
1749	NYSE	OXM	Tue, Apr 27, 1999	13.69	13.75	13.66	13.66
1748	NYSE	OXM	Mon, Apr 26, 1999	13.66	13.75	13.50	13.75
1747	NYSE	OXM	Fri, Apr 23, 1999	13.56	13.59	13.56	13.59
1746	NYSE	OXM	Thu, Apr 22, 1999	13.63	13.63	13.50	13.63
1745	NYSE	OXM	Wed, Apr 21, 1999	13.69	13.75	13.63	13.66
1744	NYSE	OXM	Tue, Apr 20, 1999	13.81	13.81	13.53	13.56
1743	NYSE	OXM	Mon, Apr 19, 1999	13.88	13.94	13.84	13.88
1742	NYSE	OXM	Fri, Apr 16, 1999	13.66	13.88	13.59	13.81
1741	NYSE	OXM	Thu, Apr 15, 1999	13.78	13.84	13.66	13.66
1740	NYSE	OXM	Wed, Apr 14, 1999	13.25	14.00	13.25	13.84
1739	NYSE	OXM	Tue, Apr 13, 1999	13.13	13.34	13.09	13.13
1738	NYSE	OXM	Mon, Apr 12, 1999	12.59	13.03	12.53	13.00
1737	NYSE	OXM	Fri, Apr 9, 1999	12.63	12.66	12.53	12.66
1736	NYSE	OXM	Thu, Apr 8, 1999	12.59	12.63	12.50	12.63
1735	NYSE	OXM	Wed, Apr 7, 1999	12.53	12.63	12.50	12.53
1734	NYSE	OXM	Tue, Apr 6, 1999	12.69	12.69	12.56	12.56
1733	NYSE	OXM	Mon, Apr 5, 1999	12.63	12.75	12.63	12.72
1732	NYSE	OXM	Thu, Apr 1, 1999	12.25	12.50	12.25	12.50
1731	NYSE	OXM	Wed, Mar 31, 1999	12.38	12.41	12.19	12.19
1730	NYSE	OXM	Tue, Mar 30, 1999	12.31	12.44	12.28	12.44
1729	NYSE	OXM	Mon, Mar 29, 1999	12.19	12.34	12.16	12.34
1728	NYSE	OXM	Fri, Mar 26, 1999	12.16	12.19	12.09	12.13
1727	NYSE	OXM	Thu, Mar 25, 1999	11.53	12.16	11.53	12.16
1726	NYSE	OXM	Wed, Mar 24, 1999	12.03	12.03	11.50	11.53
1725	NYSE	OXM	Tue, Mar 23, 1999	11.06	12.25	11.06	12.03
1724	NYSE	OXM	Mon, Mar 22, 1999	10.81	10.88	10.78	10.81
1723	NYSE	OXM	Fri, Mar 19, 1999	10.78	11.00	10.78	10.78
1722	NYSE	OXM	Thu, Mar 18, 1999	11.00	11.22	10.81	10.84
1721	NYSE	OXM	Wed, Mar 17, 1999	11.22	11.22	10.94	10.94
1720	NYSE	OXM	Tue, Mar 16, 1999	11.28	11.34	11.19	11.25
1719	NYSE	OXM	Mon, Mar 15, 1999	11.38	11.38	11.25	11.28
1718	NYSE	OXM	Fri, Mar 12, 1999	11.81	11.81	11.25	11.31
1717	NYSE	OXM	Thu, Mar 11, 1999	11.94	11.94	11.81	11.81
1716	NYSE	OXM	Wed, Mar 10, 1999	11.81	11.81	11.81	11.81
1715	NYSE	OXM	Tue, Mar 9, 1999	11.88	11.88	11.81	11.88
1714	NYSE	OXM	Mon, Mar 8, 1999	12.13	12.13	11.88	11.94
1713	NYSE	OXM	Fri, Mar 5, 1999	12.19	12.19	12.13	12.13
1712	NYSE	OXM	Thu, Mar 4, 1999	12.13	12.19	12.06	12.16
1711	NYSE	OXM	Wed, Mar 3, 1999	12.00	12.13	12.00	12.06
1710	NYSE	OXM	Tue, Mar 2, 1999	12.03	12.03	11.88	11.88
1709	NYSE	OXM	Mon, Mar 1, 1999	11.75	12.00	11.75	11.97
1708	NYSE	OXM	Fri, Feb 26, 1999	11.63	11.69	11.50	11.63
1707	NYSE	OXM	Thu, Feb 25, 1999	11.84	11.84	11.41	11.69
1706	NYSE	OXM	Wed, Feb 24, 1999	11.94	11.97	11.88	11.88
1705	NYSE	OXM	Tue, Feb 23, 1999	12.00	12.00	11.94	12.00
1704	NYSE	OXM	Mon, Feb 22, 1999	11.81	11.94	11.81	11.94
1703	NYSE	OXM	Fri, Feb 19, 1999	12.06	12.19	11.63	11.75
1702	NYSE	OXM	Thu, Feb 18, 1999	11.75	11.94	11.63	11.94
1701	NYSE	OXM	Wed, Feb 17, 1999	12.25	12.25	11.81	11.81
1700	NYSE	OXM	Tue, Feb 16, 1999	12.44	12.44	12.28	12.31
1699	NYSE	OXM	Fri, Feb 12, 1999	12.56	12.56	12.38	12.38
1698	NYSE	OXM	Thu, Feb 11, 1999	12.66	12.66	12.59	12.63
1697	NYSE	OXM	Wed, Feb 10, 1999	12.66	12.69	12.63	12.63
1696	NYSE	OXM	Tue, Feb 9, 1999	12.94	12.94	12.81	12.84
1695	NYSE	OXM	Mon, Feb 8, 1999	12.88	12.94	12.88	12.91
1694	NYSE	OXM	Fri, Feb 5, 1999	13.19	13.22	12.94	12.94
1693	NYSE	OXM	Thu, Feb 4, 1999	13.34	13.34	13.19	13.19
1692	NYSE	OXM	Wed, Feb 3, 1999	13.22	13.25	13.19	13.22
1691	NYSE	OXM	Tue, Feb 2, 1999	13.38	13.38	13.19	13.22
1690	NYSE	OXM	Mon, Feb 1, 1999	13.13	13.38	13.13	13.38
1689	NYSE	OXM	Fri, Jan 29, 1999	13.41	13.44	13.09	13.09
1688	NYSE	OXM	Thu, Jan 28, 1999	13.66	13.66	13.44	13.44
1687	NYSE	OXM	Wed, Jan 27, 1999	14.22	14.22	13.72	13.72
1686	NYSE	OXM	Tue, Jan 26, 1999	14.22	14.22	14.06	14.19
1685	NYSE	OXM	Mon, Jan 25, 1999	14.09	14.22	13.97	14.22
1684	NYSE	OXM	Fri, Jan 22, 1999	14.06	14.19	14.06	14.09
1683	NYSE	OXM	Thu, Jan 21, 1999	14.13	14.13	14.00	14.00
1682	NYSE	OXM	Wed, Jan 20, 1999	14.06	14.19	14.06	14.19
1681	NYSE	OXM	Tue, Jan 19, 1999	14.00	14.06	13.97	14.06
1680	NYSE	OXM	Fri, Jan 15, 1999	14.06	14.09	13.94	13.94
1679	NYSE	OXM	Thu, Jan 14, 1999	14.19	14.22	14.13	14.19
1678	NYSE	OXM	Wed, Jan 13, 1999	14.03	14.19	14.00	14.19
1677	NYSE	OXM	Tue, Jan 12, 1999	14.19	14.19	14.06	14.13
1676	NYSE	OXM	Mon, Jan 11, 1999	13.94	14.19	13.94	14.19
1675	NYSE	OXM	Fri, Jan 8, 1999	14.47	14.47	14.00	14.00
1674	NYSE	OXM	Thu, Jan 7, 1999	14.31	14.44	14.25	14.44
1673	NYSE	OXM	Wed, Jan 6, 1999	14.56	14.59	14.38	14.38
1672	NYSE	OXM	Tue, Jan 5, 1999	14.63	14.69	14.50	14.63
1671	NYSE	OXM	Mon, Jan 4, 1999	14.00	14.81	14.00	14.50
1670	NYSE	OXM	Thu, Dec 31, 1998	13.81	14.13	13.81	14.13
1669	NYSE	OXM	Wed, Dec 30, 1998	13.47	13.69	13.44	13.69
1668	NYSE	OXM	Tue, Dec 29, 1998	12.91	13.44	12.91	13.44
1667	NYSE	OXM	Mon, Dec 28, 1998	12.88	13.00	12.84	12.91
1666	NYSE	OXM	Thu, Dec 24, 1998	13.00	13.03	12.91	12.91
1665	NYSE	OXM	Wed, Dec 23, 1998	13.06	13.09	12.88	13.00
1664	NYSE	OXM	Tue, Dec 22, 1998	12.78	13.06	12.78	13.00
1663	NYSE	OXM	Mon, Dec 21, 1998	12.13	12.66	12.13	12.66
1662	NYSE	OXM	Fri, Dec 18, 1998	11.50	12.03	11.50	12.00
1661	NYSE	OXM	Thu, Dec 17, 1998	12.00	12.03	11.25	11.50
1660	NYSE	OXM	Wed, Dec 16, 1998	12.25	12.31	11.88	11.88
1659	NYSE	OXM	Tue, Dec 15, 1998	12.63	12.77	12.13	12.13
1658	NYSE	OXM	Mon, Dec 14, 1998	13.56	13.56	12.69	12.69
1657	NYSE	OXM	Fri, Dec 11, 1998	13.78	13.78	13.47	13.50
1656	NYSE	OXM	Thu, Dec 10, 1998	13.97	13.97	13.75	13.78
1655	NYSE	OXM	Wed, Dec 9, 1998	13.91	13.97	13.91	13.97
1654	NYSE	OXM	Tue, Dec 8, 1998	14.00	14.00	13.81	13.84
1653	NYSE	OXM	Mon, Dec 7, 1998	14.00	14.00	13.97	14.00
1652	NYSE	OXM	Fri, Dec 4, 1998	14.00	14.00	13.97	14.00
1651	NYSE	OXM	Thu, Dec 3, 1998	14.00	14.00	13.91	13.97
1650	NYSE	OXM	Wed, Dec 2, 1998	14.19	14.19	14.00	14.00
1649	NYSE	OXM	Tue, Dec 1, 1998	14.44	14.44	14.16	14.19
1648	NYSE	OXM	Mon, Nov 30, 1998	14.47	14.50	14.38	14.44
1647	NYSE	OXM	Wed, Nov 25, 1998	14.44	14.47	14.41	14.41
1646	NYSE	OXM	Tue, Nov 24, 1998	14.53	14.53	14.38	14.38
1645	NYSE	OXM	Mon, Nov 23, 1998	14.72	14.72	14.53	14.53
1644	NYSE	OXM	Fri, Nov 20, 1998	14.81	14.81	14.78	14.78
1643	NYSE	OXM	Thu, Nov 19, 1998	15.00	15.00	14.81	14.91
1642	NYSE	OXM	Wed, Nov 18, 1998	14.97	15.00	14.94	15.00
1641	NYSE	OXM	Tue, Nov 17, 1998	14.78	15.03	14.78	15.03
1640	NYSE	OXM	Mon, Nov 16, 1998	14.69	14.88	14.56	14.81
1639	NYSE	OXM	Fri, Nov 13, 1998	15.00	15.00	14.53	14.63
1638	NYSE	OXM	Thu, Nov 12, 1998	15.13	15.13	14.88	14.97
1637	NYSE	OXM	Wed, Nov 11, 1998	15.06	15.06	15.03	15.06
1636	NYSE	OXM	Tue, Nov 10, 1998	15.22	15.22	14.88	15.00
1635	NYSE	OXM	Mon, Nov 9, 1998	15.19	15.25	15.19	15.19
1634	NYSE	OXM	Fri, Nov 6, 1998	15.00	15.13	15.00	15.09
1633	NYSE	OXM	Thu, Nov 5, 1998	14.75	14.94	14.75	14.94
1632	NYSE	OXM	Wed, Nov 4, 1998	14.41	14.72	14.41	14.72
1631	NYSE	OXM	Tue, Nov 3, 1998	14.41	14.41	14.34	14.38
1630	NYSE	OXM	Mon, Nov 2, 1998	14.28	14.34	14.28	14.34
1629	NYSE	OXM	Fri, Oct 30, 1998	14.00	14.22	14.00	14.16
1628	NYSE	OXM	Thu, Oct 29, 1998	14.47	14.47	14.38	14.38
1627	NYSE	OXM	Wed, Oct 28, 1998	14.44	14.44	14.41	14.41
1626	NYSE	OXM	Tue, Oct 27, 1998	14.72	14.72	14.44	14.44
1625	NYSE	OXM	Mon, Oct 26, 1998	14.75	14.75	14.69	14.69
1624	NYSE	OXM	Fri, Oct 23, 1998	15.00	15.09	14.75	14.75
1623	NYSE	OXM	Thu, Oct 22, 1998	15.16	15.16	14.97	15.06
1622	NYSE	OXM	Wed, Oct 21, 1998	15.13	15.19	15.06	15.13
1621	NYSE	OXM	Tue, Oct 20, 1998	15.13	15.25	15.13	15.13
1620	NYSE	OXM	Mon, Oct 19, 1998	14.63	15.06	14.56	15.06
1619	NYSE	OXM	Fri, Oct 16, 1998	14.25	14.59	14.25	14.50
1618	NYSE	OXM	Thu, Oct 15, 1998	14.16	14.25	14.16	14.19
1617	NYSE	OXM	Wed, Oct 14, 1998	14.09	14.31	14.09	14.16
1616	NYSE	OXM	Tue, Oct 13, 1998	14.16	14.22	14.03	14.09
1615	NYSE	OXM	Mon, Oct 12, 1998	14.16	14.34	14.13	14.22
1614	NYSE	OXM	Fri, Oct 9, 1998	13.59	14.50	13.59	14.09
1613	NYSE	OXM	Thu, Oct 8, 1998	13.59	14.06	13.59	13.59
1612	NYSE	OXM	Wed, Oct 7, 1998	14.81	14.81	13.59	13.59
1611	NYSE	OXM	Tue, Oct 6, 1998	14.94	15.31	14.88	14.88
1610	NYSE	OXM	Mon, Oct 5, 1998	15.00	15.00	14.91	14.91
1609	NYSE	OXM	Fri, Oct 2, 1998	14.97	15.06	14.97	14.97
1608	NYSE	OXM	Thu, Oct 1, 1998	15.28	15.28	14.94	15.03
1607	NYSE	OXM	Wed, Sep 30, 1998	15.19	15.38	15.19	15.38
1606	NYSE	OXM	Tue, Sep 29, 1998	15.09	15.13	15.00	15.13
1605	NYSE	OXM	Mon, Sep 28, 1998	15.38	15.38	14.97	15.03
1604	NYSE	OXM	Fri, Sep 25, 1998	15.38	15.50	15.31	15.31
1603	NYSE	OXM	Thu, Sep 24, 1998	15.22	15.50	15.22	15.50
1602	NYSE	OXM	Wed, Sep 23, 1998	14.41	15.22	14.41	15.22
1601	NYSE	OXM	Tue, Sep 22, 1998	14.31	14.66	14.28	14.34
1600	NYSE	OXM	Mon, Sep 21, 1998	13.97	14.47	13.97	14.38
1599	NYSE	OXM	Fri, Sep 18, 1998	13.38	13.97	13.13	13.97
1598	NYSE	OXM	Thu, Sep 17, 1998	13.31	13.34	13.22	13.25
1597	NYSE	OXM	Wed, Sep 16, 1998	13.50	13.50	13.38	13.44
1596	NYSE	OXM	Tue, Sep 15, 1998	13.44	13.44	13.38	13.44
1595	NYSE	OXM	Mon, Sep 14, 1998	13.22	13.44	13.22	13.38
1594	NYSE	OXM	Fri, Sep 11, 1998	12.81	13.16	12.78	13.16
1593	NYSE	OXM	Thu, Sep 10, 1998	13.13	13.13	12.81	12.88
1592	NYSE	OXM	Wed, Sep 9, 1998	13.84	13.84	13.19	13.19
1591	NYSE	OXM	Tue, Sep 8, 1998	13.34	13.88	13.34	13.88
1590	NYSE	OXM	Fri, Sep 4, 1998	13.38	13.38	13.19	13.22
1589	NYSE	OXM	Thu, Sep 3, 1998	13.66	13.66	13.44	13.44
1588	NYSE	OXM	Wed, Sep 2, 1998	13.81	13.91	13.59	13.72
1587	NYSE	OXM	Tue, Sep 1, 1998	13.47	13.78	13.41	13.78
1586	NYSE	OXM	Mon, Aug 31, 1998	14.06	14.06	13.50	13.53
1585	NYSE	OXM	Fri, Aug 28, 1998	14.31	14.31	14.13	14.19
1584	NYSE	OXM	Thu, Aug 27, 1998	14.56	14.56	14.34	14.38
1583	NYSE	OXM	Wed, Aug 26, 1998	14.72	14.75	14.63	14.63
1582	NYSE	OXM	Tue, Aug 25, 1998	14.97	15.03	14.81	14.81
1581	NYSE	OXM	Mon, Aug 24, 1998	15.00	15.06	14.94	14.97
1580	NYSE	OXM	Fri, Aug 21, 1998	15.00	15.03	15.00	15.03
1579	NYSE	OXM	Thu, Aug 20, 1998	14.53	15.13	14.53	15.00
1578	NYSE	OXM	Wed, Aug 19, 1998	15.50	15.50	14.50	14.53
1577	NYSE	OXM	Tue, Aug 18, 1998	15.69	15.75	15.50	15.50
1576	NYSE	OXM	Mon, Aug 17, 1998	15.81	15.81	15.72	15.75
1575	NYSE	OXM	Fri, Aug 14, 1998	15.56	15.88	15.56	15.88
1574	NYSE	OXM	Thu, Aug 13, 1998	15.53	15.56	15.53	15.56
1573	NYSE	OXM	Wed, Aug 12, 1998	15.41	15.59	15.34	15.56
1572	NYSE	OXM	Tue, Aug 11, 1998	15.44	15.47	15.28	15.34
1571	NYSE	OXM	Mon, Aug 10, 1998	15.56	15.56	15.47	15.50
1570	NYSE	OXM	Fri, Aug 7, 1998	15.50	15.50	15.44	15.50
1569	NYSE	OXM	Thu, Aug 6, 1998	15.50	15.63	15.38	15.50
1568	NYSE	OXM	Wed, Aug 5, 1998	15.25	15.56	15.25	15.50
1567	NYSE	OXM	Tue, Aug 4, 1998	15.13	15.19	15.06	15.19
1566	NYSE	OXM	Mon, Aug 3, 1998	15.03	15.09	15.03	15.06
1565	NYSE	OXM	Fri, Jul 31, 1998	15.03	15.16	15.03	15.03
1564	NYSE	OXM	Thu, Jul 30, 1998	15.06	15.06	14.66	15.06
1563	NYSE	OXM	Wed, Jul 29, 1998	15.41	15.41	15.09	15.13
1562	NYSE	OXM	Tue, Jul 28, 1998	15.81	15.81	15.22	15.31
1561	NYSE	OXM	Mon, Jul 27, 1998	15.88	15.88	15.78	15.84
1560	NYSE	OXM	Fri, Jul 24, 1998	16.00	16.00	15.69	15.88
1559	NYSE	OXM	Thu, Jul 23, 1998	16.66	16.66	16.00	16.00
1558	NYSE	OXM	Wed, Jul 22, 1998	16.88	16.88	16.63	16.66
1557	NYSE	OXM	Tue, Jul 21, 1998	16.84	16.91	16.84	16.84
1556	NYSE	OXM	Mon, Jul 20, 1998	17.38	17.38	16.81	16.84
1555	NYSE	OXM	Fri, Jul 17, 1998	17.41	17.47	17.34	17.38
1554	NYSE	OXM	Thu, Jul 16, 1998	18.00	18.00	17.16	17.41
1553	NYSE	OXM	Wed, Jul 15, 1998	18.06	18.16	18.06	18.09
1552	NYSE	OXM	Tue, Jul 14, 1998	17.97	18.19	17.94	18.19
1551	NYSE	OXM	Mon, Jul 13, 1998	17.75	17.94	17.72	17.94
1550	NYSE	OXM	Fri, Jul 10, 1998	17.66	17.81	17.66	17.75
1549	NYSE	OXM	Thu, Jul 9, 1998	17.63	17.69	17.56	17.69
1548	NYSE	OXM	Wed, Jul 8, 1998	17.50	17.63	17.38	17.63
1547	NYSE	OXM	Tue, Jul 7, 1998	17.59	17.66	17.47	17.50
1546	NYSE	OXM	Mon, Jul 6, 1998	17.69	17.69	17.63	17.69
1545	NYSE	OXM	Thu, Jul 2, 1998	17.75	17.75	17.63	17.66
1544	NYSE	OXM	Wed, Jul 1, 1998	17.41	17.75	17.41	17.73
1543	NYSE	OXM	Tue, Jun 30, 1998	17.63	17.63	17.44	17.47
1542	NYSE	OXM	Mon, Jun 29, 1998	17.94	17.94	17.56	17.56
1541	NYSE	OXM	Fri, Jun 26, 1998	17.31	18.00	17.25	18.00
1540	NYSE	OXM	Thu, Jun 25, 1998	17.31	17.31	16.91	17.31
1539	NYSE	OXM	Wed, Jun 24, 1998	17.00	17.44	16.94	17.44
1538	NYSE	OXM	Tue, Jun 23, 1998	16.97	17.03	16.97	17.00
1537	NYSE	OXM	Mon, Jun 22, 1998	17.06	17.06	16.94	16.97
1536	NYSE	OXM	Fri, Jun 19, 1998	17.72	17.72	17.13	17.13
1535	NYSE	OXM	Thu, Jun 18, 1998	17.88	17.88	17.72	17.72
1534	NYSE	OXM	Wed, Jun 17, 1998	18.09	18.09	18.00	18.00
1533	NYSE	OXM	Tue, Jun 16, 1998	18.00	18.19	17.97	18.03
1532	NYSE	OXM	Mon, Jun 15, 1998	17.91	17.97	17.72	17.94
1531	NYSE	OXM	Fri, Jun 12, 1998	18.16	18.19	17.94	17.97
1530	NYSE	OXM	Thu, Jun 11, 1998	18.16	18.28	18.13	18.19
1529	NYSE	OXM	Wed, Jun 10, 1998	18.09	18.50	18.03	18.16
1528	NYSE	OXM	Tue, Jun 9, 1998	18.13	18.25	18.00	18.22
1527	NYSE	OXM	Mon, Jun 8, 1998	17.47	18.25	17.47	18.13
1526	NYSE	OXM	Fri, Jun 5, 1998	17.47	17.47	17.41	17.47
1525	NYSE	OXM	Thu, Jun 4, 1998	17.41	17.44	17.38	17.44
1524	NYSE	OXM	Wed, Jun 3, 1998	17.41	17.41	17.38	17.41
1523	NYSE	OXM	Tue, Jun 2, 1998	17.44	17.50	17.41	17.44
1522	NYSE	OXM	Mon, Jun 1, 1998	17.31	17.50	17.31	17.47
1521	NYSE	OXM	Fri, May 29, 1998	17.47	17.47	17.44	17.44
1520	NYSE	OXM	Thu, May 28, 1998	17.03	17.41	17.00	17.41
1519	NYSE	OXM	Wed, May 27, 1998	17.00	17.16	17.00	17.16
1518	NYSE	OXM	Tue, May 26, 1998	16.97	17.06	16.91	17.00
1517	NYSE	OXM	Fri, May 22, 1998	17.06	17.19	16.91	17.03
1516	NYSE	OXM	Thu, May 21, 1998	17.00	17.13	16.97	17.13
1515	NYSE	OXM	Wed, May 20, 1998	17.09	17.13	17.06	17.09
1514	NYSE	OXM	Tue, May 19, 1998	17.03	17.25	17.03	17.16
1513	NYSE	OXM	Mon, May 18, 1998	17.03	17.19	17.03	17.09
1512	NYSE	OXM	Fri, May 15, 1998	17.13	17.22	17.06	17.09
1511	NYSE	OXM	Thu, May 14, 1998	17.22	17.22	17.03	17.13
1510	NYSE	OXM	Wed, May 13, 1998	16.84	17.19	16.84	17.19
1509	NYSE	OXM	Tue, May 12, 1998	17.03	17.16	16.84	17.00
1508	NYSE	OXM	Mon, May 11, 1998	17.25	17.25	17.09	17.09
1507	NYSE	OXM	Fri, May 8, 1998	17.19	17.25	17.19	17.25
1506	NYSE	OXM	Thu, May 7, 1998	17.16	17.19	17.13	17.16
1505	NYSE	OXM	Wed, May 6, 1998	17.31	17.38	17.25	17.25
1504	NYSE	OXM	Tue, May 5, 1998	17.50	17.50	17.13	17.19
1503	NYSE	OXM	Mon, May 4, 1998	18.13	18.13	17.41	17.63
1502	NYSE	OXM	Fri, May 1, 1998	17.88	18.25	17.75	18.09
1501	NYSE	OXM	Thu, Apr 30, 1998	17.22	17.81	17.22	17.81
1500	NYSE	OXM	Wed, Apr 29, 1998	17.25	17.28	17.19	17.22
1499	NYSE	OXM	Tue, Apr 28, 1998	17.31	17.41	17.28	17.34
1498	NYSE	OXM	Mon, Apr 27, 1998	17.41	17.47	17.09	17.25
1497	NYSE	OXM	Fri, Apr 24, 1998	17.34	17.50	17.34	17.50
1496	NYSE	OXM	Thu, Apr 23, 1998	17.34	17.34	17.22	17.34
1495	NYSE	OXM	Wed, Apr 22, 1998	17.25	17.44	17.25	17.41
1494	NYSE	OXM	Tue, Apr 21, 1998	17.97	18.00	17.56	17.59
1493	NYSE	OXM	Mon, Apr 20, 1998	18.34	18.38	18.09	18.09
1492	NYSE	OXM	Fri, Apr 17, 1998	18.44	18.53	18.38	18.44
1491	NYSE	OXM	Thu, Apr 16, 1998	18.25	18.84	18.25	18.50
1490	NYSE	OXM	Wed, Apr 15, 1998	17.63	18.25	17.63	18.25
1489	NYSE	OXM	Tue, Apr 14, 1998	17.13	17.63	17.09	17.50
1488	NYSE	OXM	Mon, Apr 13, 1998	17.00	17.13	17.00	17.09
1487	NYSE	OXM	Thu, Apr 9, 1998	16.84	16.97	16.66	16.97
1486	NYSE	OXM	Wed, Apr 8, 1998	16.63	16.97	16.63	16.69
1485	NYSE	OXM	Tue, Apr 7, 1998	16.91	16.97	16.63	16.63
1484	NYSE	OXM	Mon, Apr 6, 1998	16.88	16.88	16.66	16.81
1483	NYSE	OXM	Fri, Apr 3, 1998	16.59	16.94	16.59	16.94
1482	NYSE	OXM	Thu, Apr 2, 1998	16.28	16.75	16.19	16.59
1481	NYSE	OXM	Wed, Apr 1, 1998	15.75	16.31	15.75	16.28
1480	NYSE	OXM	Tue, Mar 31, 1998	15.63	15.75	15.59	15.69
1479	NYSE	OXM	Mon, Mar 30, 1998	15.50	15.56	15.50	15.56
1478	NYSE	OXM	Fri, Mar 27, 1998	15.53	15.53	15.47	15.50
1477	NYSE	OXM	Thu, Mar 26, 1998	15.31	15.56	15.19	15.56
1476	NYSE	OXM	Wed, Mar 25, 1998	15.59	15.59	15.25	15.38
1475	NYSE	OXM	Tue, Mar 24, 1998	15.25	15.63	15.25	15.47
1474	NYSE	OXM	Mon, Mar 23, 1998	14.88	15.09	14.81	15.00
1473	NYSE	OXM	Fri, Mar 20, 1998	14.72	15.00	14.72	14.88
1472	NYSE	OXM	Thu, Mar 19, 1998	14.66	14.75	14.63	14.75
1471	NYSE	OXM	Wed, Mar 18, 1998	14.81	14.84	14.63	14.66
1470	NYSE	OXM	Tue, Mar 17, 1998	15.06	15.06	14.75	14.88
1469	NYSE	OXM	Mon, Mar 16, 1998	15.50	15.50	15.00	15.34
1468	NYSE	OXM	Fri, Mar 13, 1998	15.81	15.81	15.47	15.50
1467	NYSE	OXM	Thu, Mar 12, 1998	15.81	15.84	15.69	15.81
1466	NYSE	OXM	Wed, Mar 11, 1998	15.97	15.97	15.88	15.88
1465	NYSE	OXM	Tue, Mar 10, 1998	16.28	16.28	15.88	15.97
1464	NYSE	OXM	Mon, Mar 9, 1998	16.06	16.72	16.06	16.28
1463	NYSE	OXM	Fri, Mar 6, 1998	16.47	16.75	16.03	16.03
1462	NYSE	OXM	Thu, Mar 5, 1998	16.19	16.41	16.19	16.41
1461	NYSE	OXM	Wed, Mar 4, 1998	16.47	16.47	16.25	16.28
1460	NYSE	OXM	Tue, Mar 3, 1998	16.41	16.56	16.28	16.47
1459	NYSE	OXM	Mon, Mar 2, 1998	16.13	16.47	16.13	16.47
1458	NYSE	OXM	Fri, Feb 27, 1998	15.50	15.75	15.38	15.75
1457	NYSE	OXM	Thu, Feb 26, 1998	15.31	15.50	15.28	15.50
1456	NYSE	OXM	Wed, Feb 25, 1998	15.13	15.31	15.13	15.31
1455	NYSE	OXM	Tue, Feb 24, 1998	15.03	15.16	14.97	15.06
1454	NYSE	OXM	Mon, Feb 23, 1998	14.91	15.16	14.91	15.00
1453	NYSE	OXM	Fri, Feb 20, 1998	15.00	15.00	14.75	14.84
1452	NYSE	OXM	Thu, Feb 19, 1998	15.03	15.03	14.86	14.97
1451	NYSE	OXM	Wed, Feb 18, 1998	15.13	15.19	14.94	15.00
1450	NYSE	OXM	Tue, Feb 17, 1998	15.22	15.22	15.03	15.06
1449	NYSE	OXM	Fri, Feb 13, 1998	15.13	15.50	15.13	15.28
1448	NYSE	OXM	Thu, Feb 12, 1998	15.16	15.19	15.00	15.19
1447	NYSE	OXM	Wed, Feb 11, 1998	14.72	15.31	14.72	15.22
1446	NYSE	OXM	Tue, Feb 10, 1998	14.69	14.91	14.69	14.78
1445	NYSE	OXM	Mon, Feb 9, 1998	14.63	14.81	14.63	14.66
1444	NYSE	OXM	Fri, Feb 6, 1998	14.50	14.66	14.44	14.66
1443	NYSE	OXM	Thu, Feb 5, 1998	14.50	14.53	14.34	14.53
1442	NYSE	OXM	Wed, Feb 4, 1998	14.44	14.47	14.09	14.38
1441	NYSE	OXM	Tue, Feb 3, 1998	14.34	14.56	14.25	14.31
1440	NYSE	OXM	Mon, Feb 2, 1998	15.00	15.06	14.28	14.31
1439	NYSE	OXM	Fri, Jan 30, 1998	15.00	15.06	14.97	15.00
1438	NYSE	OXM	Thu, Jan 29, 1998	14.97	15.06	14.97	15.03
1437	NYSE	OXM	Wed, Jan 28, 1998	14.94	15.13	14.94	15.06
1436	NYSE	OXM	Tue, Jan 27, 1998	15.00	15.06	14.81	14.81
1435	NYSE	OXM	Mon, Jan 26, 1998	14.94	15.03	14.94	14.94
1434	NYSE	OXM	Fri, Jan 23, 1998	14.81	14.94	14.81	14.88
1433	NYSE	OXM	Thu, Jan 22, 1998	14.97	14.97	14.81	14.81
1432	NYSE	OXM	Wed, Jan 21, 1998	15.50	15.50	14.81	14.97
1431	NYSE	OXM	Tue, Jan 20, 1998	15.59	15.59	15.16	15.38
1430	NYSE	OXM	Fri, Jan 16, 1998	15.50	15.75	15.38	15.56
1429	NYSE	OXM	Thu, Jan 15, 1998	15.22	15.56	15.22	15.44
1428	NYSE	OXM	Wed, Jan 14, 1998	14.81	15.13	14.63	15.13
1427	NYSE	OXM	Tue, Jan 13, 1998	14.78	14.78	14.75	14.75
1426	NYSE	OXM	Mon, Jan 12, 1998	14.66	14.88	14.66	14.66
1425	NYSE	OXM	Fri, Jan 9, 1998	15.56	15.56	14.69	14.72
1424	NYSE	OXM	Thu, Jan 8, 1998	15.72	15.72	15.56	15.56
1423	NYSE	OXM	Wed, Jan 7, 1998	16.09	16.09	15.69	15.72
1422	NYSE	OXM	Tue, Jan 6, 1998	16.09	16.28	16.06	16.06
1421	NYSE	OXM	Mon, Jan 5, 1998	16.22	16.28	16.00	16.06
1420	NYSE	OXM	Fri, Jan 2, 1998	16.28	16.31	16.09	16.16
1419	NYSE	OXM	Wed, Dec 31, 1997	16.47	16.47	16.25	16.25
1418	NYSE	OXM	Tue, Dec 30, 1997	16.50	16.56	16.34	16.34
1417	NYSE	OXM	Mon, Dec 29, 1997	16.56	16.56	16.34	16.47
1416	NYSE	OXM	Fri, Dec 26, 1997	16.09	16.31	16.09	16.31
1415	NYSE	OXM	Wed, Dec 24, 1997	16.31	16.34	16.13	16.16
1414	NYSE	OXM	Tue, Dec 23, 1997	15.81	16.25	15.81	16.19
1413	NYSE	OXM	Mon, Dec 22, 1997	15.22	15.94	15.22	15.94
1412	NYSE	OXM	Fri, Dec 19, 1997	15.69	15.69	15.22	15.25
1411	NYSE	OXM	Thu, Dec 18, 1997	16.44	16.44	15.81	15.81
1410	NYSE	OXM	Wed, Dec 17, 1997	16.91	16.97	16.34	16.56
1409	NYSE	OXM	Tue, Dec 16, 1997	16.97	16.97	16.94	16.97
1408	NYSE	OXM	Mon, Dec 15, 1997	16.81	17.00	16.81	17.00
1407	NYSE	OXM	Fri, Dec 12, 1997	16.59	16.81	16.53	16.78
1406	NYSE	OXM	Thu, Dec 11, 1997	16.72	16.75	16.44	16.50
1405	NYSE	OXM	Wed, Dec 10, 1997	16.84	16.84	16.50	16.81
1404	NYSE	OXM	Tue, Dec 9, 1997	16.97	17.00	16.88	17.00
1403	NYSE	OXM	Mon, Dec 8, 1997	16.81	17.00	16.78	16.97
1402	NYSE	OXM	Fri, Dec 5, 1997	17.00	17.03	16.94	16.94
1401	NYSE	OXM	Thu, Dec 4, 1997	17.41	17.41	17.00	17.09
1400	NYSE	OXM	Wed, Dec 3, 1997	17.38	17.44	17.31	17.38
1399	NYSE	OXM	Tue, Dec 2, 1997	17.38	17.47	17.38	17.44
1398	NYSE	OXM	Mon, Dec 1, 1997	17.44	17.53	17.41	17.44
1397	NYSE	OXM	Fri, Nov 28, 1997	17.63	17.72	17.56	17.63
1396	NYSE	OXM	Wed, Nov 26, 1997	17.75	17.84	17.69	17.72
1395	NYSE	OXM	Tue, Nov 25, 1997	17.66	17.72	17.63	17.66
1394	NYSE	OXM	Mon, Nov 24, 1997	18.03	18.03	17.75	17.75
1393	NYSE	OXM	Fri, Nov 21, 1997	18.19	18.25	17.88	18.03
1392	NYSE	OXM	Thu, Nov 20, 1997	18.41	18.41	18.25	18.25
1391	NYSE	OXM	Wed, Nov 19, 1997	18.47	18.47	18.34	18.38
1390	NYSE	OXM	Tue, Nov 18, 1997	18.47	18.50	18.38	18.41
1389	NYSE	OXM	Mon, Nov 17, 1997	18.00	18.47	18.00	18.41
1388	NYSE	OXM	Fri, Nov 14, 1997	18.13	18.13	18.03	18.09
1387	NYSE	OXM	Thu, Nov 13, 1997	18.25	18.25	18.03	18.13
1386	NYSE	OXM	Wed, Nov 12, 1997	18.13	18.25	18.06	18.25
1385	NYSE	OXM	Tue, Nov 11, 1997	18.47	18.47	18.28	18.38
1384	NYSE	OXM	Mon, Nov 10, 1997	18.25	18.50	18.25	18.44
1383	NYSE	OXM	Fri, Nov 7, 1997	18.06	18.16	18.03	18.13
1382	NYSE	OXM	Thu, Nov 6, 1997	18.09	18.38	18.09	18.19
1381	NYSE	OXM	Wed, Nov 5, 1997	18.00	18.19	17.97	18.09
1380	NYSE	OXM	Tue, Nov 4, 1997	17.81	18.19	17.81	18.03
1379	NYSE	OXM	Mon, Nov 3, 1997	17.50	18.00	17.50	17.88
1378	NYSE	OXM	Fri, Oct 31, 1997	16.75	17.38	16.75	17.38
1377	NYSE	OXM	Thu, Oct 30, 1997	16.59	16.66	16.53	16.63
1376	NYSE	OXM	Wed, Oct 29, 1997	16.09	16.59	16.09	16.59
1375	NYSE	OXM	Tue, Oct 28, 1997	16.13	16.13	15.16	15.97
1374	NYSE	OXM	Mon, Oct 27, 1997	17.13	17.22	16.22	16.25
1373	NYSE	OXM	Fri, Oct 24, 1997	16.72	17.25	16.72	17.16
1372	NYSE	OXM	Thu, Oct 23, 1997	16.22	16.63	16.22	16.63
1371	NYSE	OXM	Wed, Oct 22, 1997	16.41	16.44	16.25	16.34
1370	NYSE	OXM	Tue, Oct 21, 1997	16.53	16.56	16.31	16.38
1369	NYSE	OXM	Mon, Oct 20, 1997	16.72	16.72	16.38	16.53
1368	NYSE	OXM	Fri, Oct 17, 1997	16.91	16.91	16.16	16.69
1367	NYSE	OXM	Thu, Oct 16, 1997	17.50	17.50	16.91	17.00
1366	NYSE	OXM	Wed, Oct 15, 1997	17.88	17.88	17.50	17.50
1365	NYSE	OXM	Tue, Oct 14, 1997	17.97	18.00	17.88	17.91
1364	NYSE	OXM	Mon, Oct 13, 1997	18.13	18.13	17.94	17.97
1363	NYSE	OXM	Fri, Oct 10, 1997	18.31	18.31	18.09	18.13
1362	NYSE	OXM	Thu, Oct 9, 1997	18.78	18.78	18.06	18.25
1361	NYSE	OXM	Wed, Oct 8, 1997	19.06	19.09	18.75	18.78
1360	NYSE	OXM	Tue, Oct 7, 1997	18.75	19.19	18.72	19.06
1359	NYSE	OXM	Mon, Oct 6, 1997	18.44	19.38	18.44	18.88
1358	NYSE	OXM	Fri, Oct 3, 1997	17.91	18.38	17.91	18.31
1357	NYSE	OXM	Thu, Oct 2, 1997	17.31	17.88	17.22	17.78
1356	NYSE	OXM	Wed, Oct 1, 1997	17.00	17.31	16.94	17.31
1355	NYSE	OXM	Tue, Sep 30, 1997	17.00	17.00	16.91	16.94
1354	NYSE	OXM	Mon, Sep 29, 1997	17.09	17.31	17.06	17.28
1353	NYSE	OXM	Fri, Sep 26, 1997	17.31	17.31	16.94	17.09
1352	NYSE	OXM	Thu, Sep 25, 1997	17.13	17.25	17.06	17.25
1351	NYSE	OXM	Wed, Sep 24, 1997	17.84	17.91	17.16	17.19
1350	NYSE	OXM	Tue, Sep 23, 1997	18.50	18.75	17.88	18.09
1349	NYSE	OXM	Mon, Sep 22, 1997	17.75	17.75	17.31	17.31
1348	NYSE	OXM	Fri, Sep 19, 1997	17.28	17.78	17.25	17.69
1347	NYSE	OXM	Thu, Sep 18, 1997	17.28	17.50	17.28	17.41
1346	NYSE	OXM	Wed, Sep 17, 1997	16.78	17.25	16.78	17.22
1345	NYSE	OXM	Tue, Sep 16, 1997	17.03	17.03	16.56	16.88
1344	NYSE	OXM	Mon, Sep 15, 1997	16.88	17.03	16.88	16.97
1343	NYSE	OXM	Fri, Sep 12, 1997	16.53	16.75	16.53	16.75
1342	NYSE	OXM	Thu, Sep 11, 1997	16.84	16.84	16.47	16.47
1341	NYSE	OXM	Wed, Sep 10, 1997	16.59	16.94	16.53	16.88
1340	NYSE	OXM	Tue, Sep 9, 1997	16.53	16.66	16.44	16.59
1339	NYSE	OXM	Mon, Sep 8, 1997	16.50	16.75	16.44	16.59
1338	NYSE	OXM	Fri, Sep 5, 1997	16.28	16.50	16.22	16.50
1337	NYSE	OXM	Thu, Sep 4, 1997	16.41	16.41	16.22	16.28
1336	NYSE	OXM	Wed, Sep 3, 1997	16.50	16.69	16.44	16.47
1335	NYSE	OXM	Tue, Sep 2, 1997	16.66	16.69	16.59	16.63
1334	NYSE	OXM	Fri, Aug 29, 1997	15.88	17.00	15.88	16.78
1333	NYSE	OXM	Thu, Aug 28, 1997	15.25	16.00	15.25	16.00
1332	NYSE	OXM	Wed, Aug 27, 1997	14.88	15.22	14.84	15.19
1331	NYSE	OXM	Tue, Aug 26, 1997	14.75	15.13	14.75	14.97
1330	NYSE	OXM	Mon, Aug 25, 1997	14.84	14.91	14.59	14.81
1329	NYSE	OXM	Fri, Aug 22, 1997	15.19	15.19	14.81	14.84
1328	NYSE	OXM	Thu, Aug 21, 1997	15.25	15.25	15.19	15.22
1327	NYSE	OXM	Wed, Aug 20, 1997	15.09	15.25	15.09	15.25
1326	NYSE	OXM	Tue, Aug 19, 1997	15.25	15.25	15.13	15.16
1325	NYSE	OXM	Mon, Aug 18, 1997	15.56	15.56	15.16	15.25
1324	NYSE	OXM	Fri, Aug 15, 1997	15.63	15.63	15.50	15.50
1323	NYSE	OXM	Thu, Aug 14, 1997	15.63	15.66	15.59	15.59
1322	NYSE	OXM	Wed, Aug 13, 1997	15.44	15.56	15.44	15.56
1321	NYSE	OXM	Tue, Aug 12, 1997	15.28	15.59	15.28	15.50
1320	NYSE	OXM	Mon, Aug 11, 1997	15.22	15.28	15.22	15.28
1319	NYSE	OXM	Fri, Aug 8, 1997	15.28	15.31	15.22	15.22
1318	NYSE	OXM	Thu, Aug 7, 1997	15.13	15.38	15.13	15.31
1317	NYSE	OXM	Wed, Aug 6, 1997	15.16	15.16	14.97	15.09
1316	NYSE	OXM	Tue, Aug 5, 1997	15.09	15.09	15.00	15.09
1315	NYSE	OXM	Mon, Aug 4, 1997	15.22	15.28	15.19	15.22
1314	NYSE	OXM	Fri, Aug 1, 1997	15.19	15.22	15.19	15.22
1313	NYSE	OXM	Thu, Jul 31, 1997	15.03	15.31	15.03	15.25
1312	NYSE	OXM	Wed, Jul 30, 1997	14.63	15.03	14.63	15.00
1311	NYSE	OXM	Tue, Jul 29, 1997	14.63	14.69	14.56	14.66
1310	NYSE	OXM	Mon, Jul 28, 1997	14.66	14.75	14.63	14.69
1309	NYSE	OXM	Fri, Jul 25, 1997	14.78	14.81	14.66	14.72
1308	NYSE	OXM	Thu, Jul 24, 1997	14.69	14.81	14.69	14.81
1307	NYSE	OXM	Wed, Jul 23, 1997	14.69	14.75	14.63	14.69
1306	NYSE	OXM	Tue, Jul 22, 1997	14.78	14.88	14.72	14.75
1305	NYSE	OXM	Mon, Jul 21, 1997	15.03	15.09	14.63	14.72
1304	NYSE	OXM	Fri, Jul 18, 1997	15.25	15.25	14.81	15.03
1303	NYSE	OXM	Thu, Jul 17, 1997	15.38	15.63	15.34	15.38
1302	NYSE	OXM	Wed, Jul 16, 1997	15.00	15.44	15.00	15.44
1301	NYSE	OXM	Tue, Jul 15, 1997	14.25	15.00	14.25	14.94
1300	NYSE	OXM	Mon, Jul 14, 1997	13.84	14.13	13.81	13.97
1299	NYSE	OXM	Fri, Jul 11, 1997	13.69	13.84	13.69	13.78
1298	NYSE	OXM	Thu, Jul 10, 1997	13.44	13.63	13.44	13.63
1297	NYSE	OXM	Wed, Jul 9, 1997	13.75	13.75	13.56	13.56
1296	NYSE	OXM	Tue, Jul 8, 1997	13.81	13.94	13.69	13.81
1295	NYSE	OXM	Mon, Jul 7, 1997	14.00	14.00	13.88	13.88
1294	NYSE	OXM	Thu, Jul 3, 1997	13.94	14.00	13.94	13.97
1293	NYSE	OXM	Wed, Jul 2, 1997	13.94	13.94	13.88	13.88
1292	NYSE	OXM	Tue, Jul 1, 1997	14.19	14.19	13.78	13.88
1291	NYSE	OXM	Mon, Jun 30, 1997	13.56	14.25	13.38	14.19
1290	NYSE	OXM	Fri, Jun 27, 1997	13.44	13.50	13.38	13.44
1289	NYSE	OXM	Thu, Jun 26, 1997	13.56	13.59	13.50	13.50
1288	NYSE	OXM	Wed, Jun 25, 1997	13.66	13.66	13.38	13.50
1287	NYSE	OXM	Tue, Jun 24, 1997	12.97	13.75	12.97	13.63
1286	NYSE	OXM	Mon, Jun 23, 1997	12.69	13.00	12.69	12.94
1285	NYSE	OXM	Fri, Jun 20, 1997	12.38	12.69	12.38	12.56
1284	NYSE	OXM	Thu, Jun 19, 1997	12.50	12.56	12.31	12.38
1283	NYSE	OXM	Wed, Jun 18, 1997	12.38	12.38	12.31	12.38
1282	NYSE	OXM	Tue, Jun 17, 1997	12.38	12.38	12.25	12.25
1281	NYSE	OXM	Mon, Jun 16, 1997	12.25	12.38	12.19	12.38
1280	NYSE	OXM	Fri, Jun 13, 1997	12.19	12.44	12.19	12.38
1279	NYSE	OXM	Thu, Jun 12, 1997	12.25	12.25	12.19	12.19
1278	NYSE	OXM	Wed, Jun 11, 1997	12.19	12.25	12.19	12.19
1277	NYSE	OXM	Tue, Jun 10, 1997	12.19	12.25	12.06	12.06
1276	NYSE	OXM	Mon, Jun 9, 1997	12.19	12.25	12.19	12.25
1275	NYSE	OXM	Fri, Jun 6, 1997	12.06	12.38	12.06	12.19
1274	NYSE	OXM	Thu, Jun 5, 1997	11.88	12.00	11.88	12.00
1273	NYSE	OXM	Wed, Jun 4, 1997	11.81	11.88	11.81	11.88
1272	NYSE	OXM	Tue, Jun 3, 1997	12.00	12.00	11.69	11.75
1271	NYSE	OXM	Mon, Jun 2, 1997	12.06	12.13	11.94	11.94
1270	NYSE	OXM	Fri, May 30, 1997	12.25	12.31	12.06	12.06
1269	NYSE	OXM	Thu, May 29, 1997	12.00	12.25	12.00	12.25
1268	NYSE	OXM	Wed, May 28, 1997	11.56	11.88	11.50	11.88
1267	NYSE	OXM	Tue, May 27, 1997	12.19	12.19	11.50	11.63
1266	NYSE	OXM	Fri, May 23, 1997	12.31	12.31	12.13	12.19
1265	NYSE	OXM	Thu, May 22, 1997	12.19	12.25	12.19	12.19
1264	NYSE	OXM	Wed, May 21, 1997	12.38	12.50	12.25	12.25
1263	NYSE	OXM	Tue, May 20, 1997	12.38	12.38	12.31	12.38
1262	NYSE	OXM	Mon, May 19, 1997	12.31	12.44	12.25	12.44
1261	NYSE	OXM	Fri, May 16, 1997	12.25	12.38	12.13	12.38
1260	NYSE	OXM	Thu, May 15, 1997	12.00	12.25	12.00	12.19
1259	NYSE	OXM	Wed, May 14, 1997	12.19	12.19	12.00	12.06
1258	NYSE	OXM	Tue, May 13, 1997	12.13	12.19	12.06	12.13
1257	NYSE	OXM	Mon, May 12, 1997	12.38	12.38	12.31	12.31
1256	NYSE	OXM	Fri, May 9, 1997	12.44	12.50	12.25	12.25
1255	NYSE	OXM	Thu, May 8, 1997	12.44	12.44	12.38	12.38
1254	NYSE	OXM	Wed, May 7, 1997	12.56	12.56	12.38	12.38
1253	NYSE	OXM	Tue, May 6, 1997	12.69	12.69	12.56	12.56
1252	NYSE	OXM	Mon, May 5, 1997	13.00	13.00	12.69	12.81
1251	NYSE	OXM	Fri, May 2, 1997	12.44	12.88	12.38	12.88
1250	NYSE	OXM	Thu, May 1, 1997	12.25	12.56	12.25	12.38
1249	NYSE	OXM	Wed, Apr 30, 1997	11.69	12.25	11.69	12.13
1248	NYSE	OXM	Tue, Apr 29, 1997	11.69	11.75	11.63	11.69
1247	NYSE	OXM	Mon, Apr 28, 1997	11.69	11.88	11.63	11.63
1246	NYSE	OXM	Fri, Apr 25, 1997	11.88	11.94	11.63	11.63
1245	NYSE	OXM	Thu, Apr 24, 1997	12.63	12.63	12.00	12.00
1244	NYSE	OXM	Wed, Apr 23, 1997	13.00	13.00	12.63	12.63
1243	NYSE	OXM	Tue, Apr 22, 1997	13.31	13.31	13.13	13.13
1242	NYSE	OXM	Mon, Apr 21, 1997	13.69	13.69	13.44	13.44
1241	NYSE	OXM	Fri, Apr 18, 1997	13.31	13.75	13.31	13.75
1240	NYSE	OXM	Thu, Apr 17, 1997	13.38	13.38	13.31	13.31
1239	NYSE	OXM	Wed, Apr 16, 1997	13.44	13.50	13.13	13.44
1238	NYSE	OXM	Tue, Apr 15, 1997	13.44	13.50	13.44	13.50
1237	NYSE	OXM	Mon, Apr 14, 1997	14.00	14.00	13.50	13.56
1236	NYSE	OXM	Fri, Apr 11, 1997	14.13	14.13	14.06	14.06
1235	NYSE	OXM	Thu, Apr 10, 1997	14.06	14.25	14.00	14.19
1234	NYSE	OXM	Wed, Apr 9, 1997	14.25	14.25	14.06	14.13
1233	NYSE	OXM	Tue, Apr 8, 1997	13.88	14.25	13.88	14.00
1232	NYSE	OXM	Mon, Apr 7, 1997	13.25	13.69	13.13	13.69
1231	NYSE	OXM	Fri, Apr 4, 1997	13.19	13.25	13.13	13.19
1230	NYSE	OXM	Thu, Apr 3, 1997	13.25	13.31	13.25	13.31
1229	NYSE	OXM	Wed, Apr 2, 1997	13.38	13.38	13.25	13.25
1228	NYSE	OXM	Tue, Apr 1, 1997	13.31	13.44	13.31	13.44
1227	NYSE	OXM	Mon, Mar 31, 1997	13.38	13.50	13.25	13.31
1226	NYSE	OXM	Thu, Mar 27, 1997	13.31	13.56	13.31	13.50
1225	NYSE	OXM	Wed, Mar 26, 1997	13.50	13.50	13.31	13.38
1224	NYSE	OXM	Tue, Mar 25, 1997	13.75	13.75	13.38	13.44
1223	NYSE	OXM	Mon, Mar 24, 1997	12.63	12.94	12.63	12.94
1222	NYSE	OXM	Fri, Mar 21, 1997	12.63	12.69	12.56	12.63
1221	NYSE	OXM	Thu, Mar 20, 1997	12.56	12.56	12.44	12.50
1220	NYSE	OXM	Wed, Mar 19, 1997	12.75	12.75	12.56	12.63
1219	NYSE	OXM	Tue, Mar 18, 1997	12.69	12.75	12.69	12.69
1218	NYSE	OXM	Mon, Mar 17, 1997	12.75	12.75	12.63	12.69
1217	NYSE	OXM	Fri, Mar 14, 1997	13.13	13.19	12.81	12.81
1216	NYSE	OXM	Thu, Mar 13, 1997	13.31	13.50	13.13	13.13
1215	NYSE	OXM	Wed, Mar 12, 1997	13.13	13.50	13.13	13.44
1214	NYSE	OXM	Tue, Mar 11, 1997	12.81	13.00	12.81	13.00
1213	NYSE	OXM	Mon, Mar 10, 1997	12.69	12.75	12.63	12.69
1212	NYSE	OXM	Fri, Mar 7, 1997	12.31	12.81	12.31	12.63
1211	NYSE	OXM	Thu, Mar 6, 1997	12.19	12.25	12.19	12.25
1210	NYSE	OXM	Wed, Mar 5, 1997	11.94	12.19	11.94	12.19
1209	NYSE	OXM	Tue, Mar 4, 1997	12.06	12.06	11.88	11.88
1208	NYSE	OXM	Mon, Mar 3, 1997	11.63	11.94	11.63	11.94
1207	NYSE	OXM	Fri, Feb 28, 1997	11.69	11.69	11.63	11.63
1206	NYSE	OXM	Thu, Feb 27, 1997	12.38	12.38	11.69	11.69
1205	NYSE	OXM	Wed, Feb 26, 1997	12.44	12.44	12.38	12.44
1204	NYSE	OXM	Tue, Feb 25, 1997	12.44	12.44	12.38	12.44
1203	NYSE	OXM	Mon, Feb 24, 1997	12.44	12.44	12.38	12.44
1202	NYSE	OXM	Fri, Feb 21, 1997	12.25	12.25	12.19	12.25
1201	NYSE	OXM	Thu, Feb 20, 1997	12.50	12.50	12.31	12.31
1200	NYSE	OXM	Wed, Feb 19, 1997	12.38	12.69	12.38	12.50
1199	NYSE	OXM	Tue, Feb 18, 1997	12.31	12.44	12.31	12.38
1198	NYSE	OXM	Fri, Feb 14, 1997	12.44	12.44	12.38	12.38
1197	NYSE	OXM	Thu, Feb 13, 1997	12.63	12.69	12.44	12.44
1196	NYSE	OXM	Wed, Feb 12, 1997	12.75	12.75	12.38	12.56
1195	NYSE	OXM	Tue, Feb 11, 1997	12.81	12.81	12.75	12.81
1194	NYSE	OXM	Mon, Feb 10, 1997	12.81	12.81	12.56	12.69
1193	NYSE	OXM	Fri, Feb 7, 1997	12.88	12.94	12.56	12.75
1192	NYSE	OXM	Thu, Feb 6, 1997	13.00	13.00	12.88	12.94
1191	NYSE	OXM	Wed, Feb 5, 1997	13.31	13.31	13.00	13.13
1190	NYSE	OXM	Tue, Feb 4, 1997	13.44	13.44	13.19	13.38
1189	NYSE	OXM	Mon, Feb 3, 1997	13.00	13.44	13.00	13.31
1188	NYSE	OXM	Fri, Jan 31, 1997	12.75	12.94	12.75	12.94
1187	NYSE	OXM	Thu, Jan 30, 1997	12.81	12.88	12.81	12.81
1186	NYSE	OXM	Wed, Jan 29, 1997	12.63	12.88	12.44	12.75
1185	NYSE	OXM	Tue, Jan 28, 1997	12.69	12.81	12.56	12.56
1184	NYSE	OXM	Mon, Jan 27, 1997	13.00	13.00	12.75	12.75
1183	NYSE	OXM	Fri, Jan 24, 1997	12.63	13.00	12.63	13.00
1182	NYSE	OXM	Thu, Jan 23, 1997	13.19	13.19	12.56	12.63
1181	NYSE	OXM	Wed, Jan 22, 1997	13.38	13.38	13.31	13.31
1180	NYSE	OXM	Tue, Jan 21, 1997	13.50	13.81	13.44	13.44
1179	NYSE	OXM	Mon, Jan 20, 1997	13.13	13.88	13.13	13.63
1178	NYSE	OXM	Fri, Jan 17, 1997	12.38	13.13	12.38	13.00
1177	NYSE	OXM	Thu, Jan 16, 1997	12.13	12.44	12.13	12.31
1176	NYSE	OXM	Wed, Jan 15, 1997	12.06	12.06	12.00	12.00
1175	NYSE	OXM	Tue, Jan 14, 1997	12.44	12.44	12.00	12.00
1174	NYSE	OXM	Mon, Jan 13, 1997	12.13	12.44	12.13	12.44
1173	NYSE	OXM	Fri, Jan 10, 1997	12.06	12.13	11.88	12.06
1172	NYSE	OXM	Thu, Jan 9, 1997	12.31	12.38	12.13	12.19
1171	NYSE	OXM	Wed, Jan 8, 1997	12.31	12.38	12.31	12.31
1170	NYSE	OXM	Tue, Jan 7, 1997	12.69	12.69	11.56	12.38
1169	NYSE	OXM	Mon, Jan 6, 1997	12.38	12.81	12.38	12.75
1168	NYSE	OXM	Fri, Jan 3, 1997	12.50	12.50	12.25	12.31
1167	NYSE	OXM	Thu, Jan 2, 1997	11.94	12.50	11.94	12.50
1166	NYSE	OXM	Tue, Dec 31, 1996	12.00	12.13	11.88	12.00
1165	NYSE	OXM	Mon, Dec 30, 1996	11.31	12.19	11.31	11.94
1164	NYSE	OXM	Fri, Dec 27, 1996	11.19	11.25	10.88	11.19
1163	NYSE	OXM	Thu, Dec 26, 1996	11.25	11.31	11.25	11.31
1162	NYSE	OXM	Tue, Dec 24, 1996	11.19	11.31	11.13	11.31
1161	NYSE	OXM	Mon, Dec 23, 1996	11.31	11.38	11.06	11.19
1160	NYSE	OXM	Fri, Dec 20, 1996	10.25	11.38	10.19	11.25
1159	NYSE	OXM	Thu, Dec 19, 1996	9.19	9.50	9.13	9.50
1158	NYSE	OXM	Wed, Dec 18, 1996	9.19	9.19	8.94	9.13
1157	NYSE	OXM	Tue, Dec 17, 1996	9.31	9.31	9.25	9.25
1156	NYSE	OXM	Mon, Dec 16, 1996	9.38	9.44	9.25	9.31
1155	NYSE	OXM	Fri, Dec 13, 1996	9.50	9.50	9.44	9.44
1154	NYSE	OXM	Thu, Dec 12, 1996	9.38	9.50	9.31	9.50
1153	NYSE	OXM	Wed, Dec 11, 1996	9.38	9.44	9.31	9.38
1152	NYSE	OXM	Tue, Dec 10, 1996	9.50	9.50	9.38	9.38
1151	NYSE	OXM	Mon, Dec 9, 1996	9.31	9.44	9.31	9.44
1150	NYSE	OXM	Fri, Dec 6, 1996	9.25	9.31	9.25	9.25
1149	NYSE	OXM	Thu, Dec 5, 1996	9.25	9.38	9.25	9.31
1148	NYSE	OXM	Wed, Dec 4, 1996	9.19	9.19	9.06	9.13
1147	NYSE	OXM	Tue, Dec 3, 1996	9.19	9.44	9.19	9.19
1146	NYSE	OXM	Mon, Dec 2, 1996	9.25	9.25	9.06	9.19
1145	NYSE	OXM	Fri, Nov 29, 1996	9.13	9.13	9.13	9.13
1144	NYSE	OXM	Wed, Nov 27, 1996	9.06	9.13	9.06	9.13
1143	NYSE	OXM	Tue, Nov 26, 1996	9.06	9.13	9.00	9.13
1142	NYSE	OXM	Mon, Nov 25, 1996	8.81	8.94	8.81	8.94
1141	NYSE	OXM	Fri, Nov 22, 1996	8.88	8.88	8.81	8.88
1140	NYSE	OXM	Thu, Nov 21, 1996	8.75	8.88	8.75	8.81
1139	NYSE	OXM	Wed, Nov 20, 1996	8.69	8.81	8.69	8.75
1138	NYSE	OXM	Tue, Nov 19, 1996	9.00	9.00	8.69	8.69
1137	NYSE	OXM	Mon, Nov 18, 1996	9.06	9.06	8.94	8.94
1136	NYSE	OXM	Fri, Nov 15, 1996	9.00	9.13	9.00	9.13
1135	NYSE	OXM	Thu, Nov 14, 1996	9.06	9.06	9.06	9.06
1134	NYSE	OXM	Wed, Nov 13, 1996	9.13	9.13	9.00	9.00
1133	NYSE	OXM	Tue, Nov 12, 1996	9.13	9.19	9.13	9.13
1132	NYSE	OXM	Mon, Nov 11, 1996	9.19	9.19	9.19	9.19
1131	NYSE	OXM	Fri, Nov 8, 1996	9.19	9.19	9.13	9.13
1130	NYSE	OXM	Thu, Nov 7, 1996	9.13	9.31	9.13	9.13
1129	NYSE	OXM	Wed, Nov 6, 1996	9.06	9.13	9.06	9.09
1128	NYSE	OXM	Tue, Nov 5, 1996	9.06	9.13	9.06	9.13
1127	NYSE	OXM	Mon, Nov 4, 1996	9.13	9.13	9.06	9.06
1126	NYSE	OXM	Fri, Nov 1, 1996	9.13	9.13	9.06	9.06
1125	NYSE	OXM	Thu, Oct 31, 1996	9.06	9.19	9.06	9.13
1124	NYSE	OXM	Wed, Oct 30, 1996	9.13	9.13	9.00	9.13
1123	NYSE	OXM	Tue, Oct 29, 1996	9.19	9.19	9.06	9.06
1122	NYSE	OXM	Mon, Oct 28, 1996	9.31	9.31	9.19	9.25
1121	NYSE	OXM	Fri, Oct 25, 1996	9.50	9.50	9.44	9.44
1120	NYSE	OXM	Thu, Oct 24, 1996	9.38	9.38	9.38	9.38
1119	NYSE	OXM	Wed, Oct 23, 1996	9.38	9.50	9.38	9.38
1118	NYSE	OXM	Tue, Oct 22, 1996	9.50	9.50	9.31	9.38
1117	NYSE	OXM	Mon, Oct 21, 1996	9.56	9.63	9.44	9.44
1116	NYSE	OXM	Fri, Oct 18, 1996	9.56	9.56	9.50	9.50
1115	NYSE	OXM	Thu, Oct 17, 1996	9.38	9.50	9.38	9.44
1114	NYSE	OXM	Wed, Oct 16, 1996	9.38	9.44	9.38	9.44
1113	NYSE	OXM	Tue, Oct 15, 1996	9.25	9.31	9.25	9.31
1112	NYSE	OXM	Mon, Oct 14, 1996	9.06	9.31	9.06	9.31
1111	NYSE	OXM	Fri, Oct 11, 1996	9.06	9.13	9.00	9.00
1110	NYSE	OXM	Thu, Oct 10, 1996	9.13	9.13	9.00	9.00
1109	NYSE	OXM	Wed, Oct 9, 1996	9.06	9.19	9.06	9.06
1108	NYSE	OXM	Tue, Oct 8, 1996	9.00	9.13	9.00	9.13
1107	NYSE	OXM	Mon, Oct 7, 1996	8.94	9.00	8.88	8.94
1106	NYSE	OXM	Fri, Oct 4, 1996	8.88	8.88	8.81	8.88
1105	NYSE	OXM	Thu, Oct 3, 1996	8.94	8.94	8.88	8.94
1104	NYSE	OXM	Wed, Oct 2, 1996	8.81	8.88	8.81	8.88
1103	NYSE	OXM	Tue, Oct 1, 1996	8.69	8.88	8.69	8.88
1102	NYSE	OXM	Mon, Sep 30, 1996	8.69	8.75	8.63	8.63
1101	NYSE	OXM	Fri, Sep 27, 1996	8.63	8.63	8.63	8.63
1100	NYSE	OXM	Thu, Sep 26, 1996	8.69	8.69	8.63	8.63
1099	NYSE	OXM	Wed, Sep 25, 1996	8.56	8.63	8.56	8.63
1098	NYSE	OXM	Tue, Sep 24, 1996	8.63	8.69	8.56	8.63
1097	NYSE	OXM	Mon, Sep 23, 1996	8.50	8.50	8.38	8.38
1096	NYSE	OXM	Fri, Sep 20, 1996	8.44	8.56	8.31	8.56
1095	NYSE	OXM	Thu, Sep 19, 1996	8.56	8.56	8.25	8.38
1094	NYSE	OXM	Wed, Sep 18, 1996	8.56	8.56	8.44	8.50
1093	NYSE	OXM	Tue, Sep 17, 1996	8.81	8.88	8.56	8.56
1092	NYSE	OXM	Mon, Sep 16, 1996	8.94	8.94	8.81	8.88
1091	NYSE	OXM	Fri, Sep 13, 1996	9.13	9.13	9.00	9.00
1090	NYSE	OXM	Thu, Sep 12, 1996	8.81	9.06	8.81	9.06
1089	NYSE	OXM	Wed, Sep 11, 1996	8.81	8.88	8.81	8.88
1088	NYSE	OXM	Tue, Sep 10, 1996	8.88	8.94	8.81	8.88
1087	NYSE	OXM	Mon, Sep 9, 1996	8.88	8.94	8.75	8.75
1086	NYSE	OXM	Fri, Sep 6, 1996	8.75	8.88	8.75	8.88
1085	NYSE	OXM	Thu, Sep 5, 1996	8.63	8.81	8.63	8.75
1084	NYSE	OXM	Wed, Sep 4, 1996	8.56	8.56	8.50	8.56
1083	NYSE	OXM	Tue, Sep 3, 1996	8.19	8.56	8.19	8.56
1082	NYSE	OXM	Fri, Aug 30, 1996	8.19	8.22	8.13	8.13
1081	NYSE	OXM	Thu, Aug 29, 1996	8.25	8.25	8.19	8.25
1080	NYSE	OXM	Wed, Aug 28, 1996	8.00	8.25	8.00	8.19
1079	NYSE	OXM	Tue, Aug 27, 1996	7.75	7.94	7.75	7.94
1078	NYSE	OXM	Mon, Aug 26, 1996	7.75	7.81	7.75	7.75
1077	NYSE	OXM	Fri, Aug 23, 1996	7.69	7.75	7.69	7.75
1076	NYSE	OXM	Thu, Aug 22, 1996	7.81	7.81	7.75	7.75
1075	NYSE	OXM	Wed, Aug 21, 1996	7.69	7.75	7.56	7.69
1074	NYSE	OXM	Tue, Aug 20, 1996	7.50	7.63	7.44	7.63
1073	NYSE	OXM	Mon, Aug 19, 1996	7.38	7.44	7.31	7.44
1072	NYSE	OXM	Fri, Aug 16, 1996	7.50	7.50	7.38	7.44
1071	NYSE	OXM	Thu, Aug 15, 1996	7.56	7.56	7.56	7.56
1070	NYSE	OXM	Wed, Aug 14, 1996	7.50	7.50	7.44	7.44
1069	NYSE	OXM	Tue, Aug 13, 1996	7.50	7.56	7.50	7.56
1068	NYSE	OXM	Mon, Aug 12, 1996	7.56	7.56	7.50	7.56
1067	NYSE	OXM	Fri, Aug 9, 1996	7.50	7.56	7.50	7.50
1066	NYSE	OXM	Thu, Aug 8, 1996	7.56	7.56	7.50	7.50
1065	NYSE	OXM	Wed, Aug 7, 1996	7.69	7.69	7.56	7.56
1064	NYSE	OXM	Tue, Aug 6, 1996	7.69	7.69	7.63	7.63
1063	NYSE	OXM	Mon, Aug 5, 1996	7.56	7.63	7.56	7.63
1062	NYSE	OXM	Fri, Aug 2, 1996	7.56	7.56	7.56	7.56
1061	NYSE	OXM	Thu, Aug 1, 1996	7.69	7.69	7.63	7.63
1060	NYSE	OXM	Wed, Jul 31, 1996	7.50	7.56	7.50	7.50
1059	NYSE	OXM	Tue, Jul 30, 1996	7.50	7.56	7.50	7.56
1058	NYSE	OXM	Mon, Jul 29, 1996	7.50	7.50	7.50	7.50
1057	NYSE	OXM	Fri, Jul 26, 1996	7.63	7.63	7.50	7.56
1056	NYSE	OXM	Thu, Jul 25, 1996	7.31	7.75	7.25	7.63
1055	NYSE	OXM	Wed, Jul 24, 1996	7.44	7.44	7.25	7.25
1054	NYSE	OXM	Tue, Jul 23, 1996	7.50	7.50	7.38	7.38
1053	NYSE	OXM	Mon, Jul 22, 1996	7.50	7.69	7.44	7.50
1052	NYSE	OXM	Fri, Jul 19, 1996	7.75	7.75	7.50	7.50
1051	NYSE	OXM	Thu, Jul 18, 1996	7.75	7.81	7.69	7.69
1050	NYSE	OXM	Wed, Jul 17, 1996	7.44	7.69	7.44	7.63
1049	NYSE	OXM	Tue, Jul 16, 1996	7.63	7.63	7.19	7.38
1048	NYSE	OXM	Mon, Jul 15, 1996	7.56	7.63	7.44	7.50
1047	NYSE	OXM	Fri, Jul 12, 1996	7.69	7.69	7.44	7.63
1046	NYSE	OXM	Thu, Jul 11, 1996	8.00	8.00	7.44	7.63
1045	NYSE	OXM	Wed, Jul 10, 1996	8.06	8.06	7.88	7.88
1044	NYSE	OXM	Tue, Jul 9, 1996	8.00	8.13	7.94	8.06
1043	NYSE	OXM	Mon, Jul 8, 1996	8.13	8.13	8.06	8.06
1042	NYSE	OXM	Fri, Jul 5, 1996	8.19	8.19	8.00	8.06
1041	NYSE	OXM	Wed, Jul 3, 1996	8.38	8.38	8.25	8.25
1040	NYSE	OXM	Tue, Jul 2, 1996	8.38	8.44	8.25	8.25
1039	NYSE	OXM	Mon, Jul 1, 1996	8.19	8.38	8.19	8.38
1038	NYSE	OXM	Fri, Jun 28, 1996	8.13	8.25	8.06	8.06
1037	NYSE	OXM	Thu, Jun 27, 1996	8.06	8.38	7.94	8.13
1036	NYSE	OXM	Wed, Jun 26, 1996	8.00	8.06	7.94	8.06
1035	NYSE	OXM	Tue, Jun 25, 1996	8.56	8.59	8.00	8.06
1034	NYSE	OXM	Mon, Jun 24, 1996	8.50	8.63	8.44	8.56
1033	NYSE	OXM	Fri, Jun 21, 1996	8.63	8.63	8.38	8.38
1032	NYSE	OXM	Thu, Jun 20, 1996	8.69	8.69	8.50	8.56
1031	NYSE	OXM	Wed, Jun 19, 1996	8.75	8.81	8.69	8.75
1030	NYSE	OXM	Tue, Jun 18, 1996	8.75	8.81	8.69	8.75
1029	NYSE	OXM	Mon, Jun 17, 1996	8.88	8.88	8.75	8.81
1028	NYSE	OXM	Fri, Jun 14, 1996	8.88	8.88	8.88	8.88
1027	NYSE	OXM	Thu, Jun 13, 1996	8.94	8.94	8.88	8.94
1026	NYSE	OXM	Wed, Jun 12, 1996	9.06	9.06	9.00	9.00
1025	NYSE	OXM	Tue, Jun 11, 1996	9.00	9.00	8.94	8.94
1024	NYSE	OXM	Fri, Jun 7, 1996	8.94	8.94	8.94	8.94
1023	NYSE	OXM	Thu, Jun 6, 1996	9.06	9.13	9.00	9.00
1022	NYSE	OXM	Wed, Jun 5, 1996	9.13	9.13	9.06	9.13
1021	NYSE	OXM	Tue, Jun 4, 1996	9.13	9.13	9.06	9.06
1020	NYSE	OXM	Mon, Jun 3, 1996	9.13	9.13	9.00	9.06
1019	NYSE	OXM	Fri, May 31, 1996	9.19	9.19	9.00	9.13
1018	NYSE	OXM	Thu, May 30, 1996	9.13	9.13	9.13	9.13
1017	NYSE	OXM	Wed, May 29, 1996	9.25	9.25	9.13	9.13
1016	NYSE	OXM	Tue, May 28, 1996	9.31	9.31	9.25	9.31
1015	NYSE	OXM	Fri, May 24, 1996	9.31	9.31	9.31	9.31
1014	NYSE	OXM	Thu, May 23, 1996	9.38	9.38	9.25	9.31
1013	NYSE	OXM	Wed, May 22, 1996	9.31	9.38	9.31	9.31
1012	NYSE	OXM	Tue, May 21, 1996	9.31	9.31	9.25	9.25
1011	NYSE	OXM	Mon, May 20, 1996	9.44	9.44	9.31	9.38
1010	NYSE	OXM	Fri, May 17, 1996	9.38	9.38	9.13	9.38
1009	NYSE	OXM	Thu, May 16, 1996	9.31	9.44	9.31	9.38
1008	NYSE	OXM	Wed, May 15, 1996	9.25	9.25	9.25	9.25
1007	NYSE	OXM	Tue, May 14, 1996	9.38	9.38	9.31	9.31
1006	NYSE	OXM	Mon, May 13, 1996	9.31	9.31	9.25	9.31
1005	NYSE	OXM	Fri, May 10, 1996	9.38	9.41	9.38	9.38
1004	NYSE	OXM	Thu, May 9, 1996	9.38	9.44	9.38	9.38
1003	NYSE	OXM	Wed, May 8, 1996	9.50	9.50	9.38	9.44
1002	NYSE	OXM	Tue, May 7, 1996	9.56	9.63	9.50	9.56
1001	NYSE	OXM	Mon, May 6, 1996	9.50	9.56	9.38	9.56
1000	NYSE	OXM	Fri, May 3, 1996	9.63	9.63	9.50	9.56
999	NYSE	OXM	Thu, May 2, 1996	9.38	9.63	9.38	9.50
998	NYSE	OXM	Wed, May 1, 1996	8.81	9.31	8.81	9.31
997	NYSE	OXM	Tue, Apr 30, 1996	8.81	8.81	8.69	8.75
996	NYSE	OXM	Mon, Apr 29, 1996	8.88	8.88	8.75	8.81
995	NYSE	OXM	Fri, Apr 26, 1996	8.81	8.88	8.81	8.88
994	NYSE	OXM	Thu, Apr 25, 1996	8.94	8.94	8.88	8.88
993	NYSE	OXM	Wed, Apr 24, 1996	8.94	8.94	8.94	8.94
992	NYSE	OXM	Tue, Apr 23, 1996	8.88	8.94	8.88	8.94
991	NYSE	OXM	Mon, Apr 22, 1996	8.88	8.94	8.88	8.94
990	NYSE	OXM	Fri, Apr 19, 1996	8.94	8.94	8.81	8.88
989	NYSE	OXM	Thu, Apr 18, 1996	9.00	9.00	8.81	8.88
988	NYSE	OXM	Wed, Apr 17, 1996	9.06	9.06	8.94	8.94
987	NYSE	OXM	Tue, Apr 16, 1996	9.13	9.13	9.06	9.06
986	NYSE	OXM	Mon, Apr 15, 1996	9.06	9.13	9.00	9.13
985	NYSE	OXM	Fri, Apr 12, 1996	9.13	9.13	9.06	9.13
984	NYSE	OXM	Thu, Apr 11, 1996	9.09	9.13	9.09	9.13
983	NYSE	OXM	Wed, Apr 10, 1996	9.13	9.19	9.06	9.06
982	NYSE	OXM	Tue, Apr 9, 1996	9.25	9.25	9.19	9.25
981	NYSE	OXM	Mon, Apr 8, 1996	9.31	9.31	9.25	9.25
980	NYSE	OXM	Thu, Apr 4, 1996	9.25	9.31	9.25	9.25
979	NYSE	OXM	Wed, Apr 3, 1996	9.13	9.13	9.06	9.13
978	NYSE	OXM	Tue, Apr 2, 1996	9.13	9.13	9.00	9.13
977	NYSE	OXM	Mon, Apr 1, 1996	8.81	9.06	8.81	9.00
976	NYSE	OXM	Fri, Mar 29, 1996	8.69	8.81	8.69	8.75
975	NYSE	OXM	Thu, Mar 28, 1996	8.44	8.56	8.44	8.50
974	NYSE	OXM	Wed, Mar 27, 1996	8.31	8.50	8.25	8.50
973	NYSE	OXM	Tue, Mar 26, 1996	8.44	8.44	8.38	8.44
972	NYSE	OXM	Mon, Mar 25, 1996	8.50	8.50	8.44	8.50
971	NYSE	OXM	Fri, Mar 22, 1996	8.50	8.50	8.44	8.44
970	NYSE	OXM	Thu, Mar 21, 1996	8.44	8.50	8.44	8.50
969	NYSE	OXM	Wed, Mar 20, 1996	8.50	8.50	8.50	8.50
968	NYSE	OXM	Tue, Mar 19, 1996	8.50	8.50	8.50	8.50
967	NYSE	OXM	Mon, Mar 18, 1996	8.50	8.50	8.44	8.50
966	NYSE	OXM	Fri, Mar 15, 1996	8.56	8.56	8.56	8.56
965	NYSE	OXM	Thu, Mar 14, 1996	8.50	8.63	8.50	8.56
964	NYSE	OXM	Wed, Mar 13, 1996	8.56	8.56	8.44	8.50
963	NYSE	OXM	Tue, Mar 12, 1996	8.63	8.63	8.56	8.56
962	NYSE	OXM	Mon, Mar 11, 1996	8.69	8.69	8.63	8.63
961	NYSE	OXM	Fri, Mar 8, 1996	8.75	8.88	8.69	8.69
960	NYSE	OXM	Thu, Mar 7, 1996	8.81	8.81	8.63	8.75
959	NYSE	OXM	Wed, Mar 6, 1996	8.81	8.88	8.75	8.75
958	NYSE	OXM	Tue, Mar 5, 1996	8.81	8.94	8.69	8.69
957	NYSE	OXM	Mon, Mar 4, 1996	8.50	8.75	8.50	8.75
956	NYSE	OXM	Fri, Mar 1, 1996	8.38	8.50	8.31	8.50
955	NYSE	OXM	Thu, Feb 29, 1996	8.38	8.44	8.31	8.38
954	NYSE	OXM	Wed, Feb 28, 1996	8.31	8.44	8.31	8.44
953	NYSE	OXM	Tue, Feb 27, 1996	8.19	8.19	8.13	8.19
952	NYSE	OXM	Mon, Feb 26, 1996	8.25	8.25	8.13	8.13
951	NYSE	OXM	Fri, Feb 23, 1996	8.25	8.25	8.19	8.25
950	NYSE	OXM	Thu, Feb 22, 1996	8.25	8.44	8.25	8.25
949	NYSE	OXM	Wed, Feb 21, 1996	8.31	8.38	8.25	8.31
948	NYSE	OXM	Tue, Feb 20, 1996	8.50	8.50	8.13	8.25
947	NYSE	OXM	Fri, Feb 16, 1996	8.69	8.75	8.50	8.63
946	NYSE	OXM	Thu, Feb 15, 1996	8.56	8.69	8.56	8.69
945	NYSE	OXM	Wed, Feb 14, 1996	8.69	8.69	8.56	8.63
944	NYSE	OXM	Tue, Feb 13, 1996	8.75	8.75	8.63	8.63
943	NYSE	OXM	Mon, Feb 12, 1996	8.56	8.75	8.56	8.75
942	NYSE	OXM	Fri, Feb 9, 1996	8.63	8.75	8.63	8.69
941	NYSE	OXM	Thu, Feb 8, 1996	8.50	8.63	8.50	8.63
940	NYSE	OXM	Wed, Feb 7, 1996	8.44	8.50	8.38	8.44
939	NYSE	OXM	Tue, Feb 6, 1996	8.44	8.44	8.44	8.44
938	NYSE	OXM	Mon, Feb 5, 1996	8.38	8.38	8.31	8.38
937	NYSE	OXM	Fri, Feb 2, 1996	8.25	8.31	8.19	8.25
936	NYSE	OXM	Thu, Feb 1, 1996	8.25	8.25	8.19	8.19
935	NYSE	OXM	Wed, Jan 31, 1996	8.19	8.25	8.19	8.25
934	NYSE	OXM	Tue, Jan 30, 1996	8.13	8.19	8.06	8.19
933	NYSE	OXM	Mon, Jan 29, 1996	8.31	8.31	8.13	8.13
932	NYSE	OXM	Fri, Jan 26, 1996	8.31	8.38	8.31	8.31
931	NYSE	OXM	Thu, Jan 25, 1996	8.34	8.34	8.31	8.31
930	NYSE	OXM	Wed, Jan 24, 1996	8.38	8.44	8.38	8.38
929	NYSE	OXM	Tue, Jan 23, 1996	8.38	8.44	8.38	8.38
928	NYSE	OXM	Mon, Jan 22, 1996	8.44	8.44	8.38	8.38
927	NYSE	OXM	Fri, Jan 19, 1996	8.50	8.50	8.38	8.44
926	NYSE	OXM	Thu, Jan 18, 1996	8.44	8.44	8.44	8.44
925	NYSE	OXM	Wed, Jan 17, 1996	8.50	8.56	8.44	8.44
924	NYSE	OXM	Tue, Jan 16, 1996	8.47	8.50	8.44	8.44
923	NYSE	OXM	Mon, Jan 15, 1996	8.44	8.50	8.44	8.44
922	NYSE	OXM	Fri, Jan 12, 1996	8.63	8.63	8.44	8.50
921	NYSE	OXM	Thu, Jan 11, 1996	8.56	8.63	8.56	8.63
920	NYSE	OXM	Wed, Jan 10, 1996	8.50	8.63	8.50	8.56
919	NYSE	OXM	Tue, Jan 9, 1996	8.63	8.88	8.56	8.56
918	NYSE	OXM	Mon, Jan 8, 1996	8.69	8.75	8.63	8.69
917	NYSE	OXM	Fri, Jan 5, 1996	8.75	8.75	8.63	8.75
916	NYSE	OXM	Thu, Jan 4, 1996	8.88	8.88	8.63	8.69
915	NYSE	OXM	Wed, Jan 3, 1996	8.81	8.88	8.81	8.81
914	NYSE	OXM	Tue, Jan 2, 1996	8.50	8.88	8.44	8.88
913	NYSE	OXM	Fri, Dec 29, 1995	8.69	8.69	8.25	8.38
912	NYSE	OXM	Thu, Dec 28, 1995	8.63	8.75	8.56	8.75
911	NYSE	OXM	Wed, Dec 27, 1995	8.56	8.75	8.56	8.63
910	NYSE	OXM	Tue, Dec 26, 1995	8.75	8.75	8.56	8.63
909	NYSE	OXM	Fri, Dec 22, 1995	8.88	9.00	8.88	8.94
908	NYSE	OXM	Thu, Dec 21, 1995	9.13	9.13	8.88	8.94
907	NYSE	OXM	Wed, Dec 20, 1995	9.31	9.31	9.13	9.19
906	NYSE	OXM	Tue, Dec 19, 1995	9.25	9.25	9.19	9.25
905	NYSE	OXM	Mon, Dec 18, 1995	9.38	9.38	9.13	9.13
904	NYSE	OXM	Fri, Dec 15, 1995	9.38	9.44	9.31	9.38
903	NYSE	OXM	Thu, Dec 14, 1995	9.19	9.31	9.19	9.31
902	NYSE	OXM	Wed, Dec 13, 1995	9.38	9.38	9.19	9.31
901	NYSE	OXM	Tue, Dec 12, 1995	9.56	9.56	9.44	9.44
900	NYSE	OXM	Mon, Dec 11, 1995	9.56	9.63	9.50	9.63
899	NYSE	OXM	Fri, Dec 8, 1995	9.44	9.56	9.44	9.56
898	NYSE	OXM	Thu, Dec 7, 1995	9.44	9.56	9.38	9.44
897	NYSE	OXM	Wed, Dec 6, 1995	9.38	9.50	9.25	9.50
896	NYSE	OXM	Tue, Dec 5, 1995	9.31	9.44	9.19	9.38
895	NYSE	OXM	Mon, Dec 4, 1995	9.50	9.50	9.31	9.38
894	NYSE	OXM	Fri, Dec 1, 1995	9.38	9.44	9.38	9.38
893	NYSE	OXM	Thu, Nov 30, 1995	9.44	9.44	9.38	9.38
892	NYSE	OXM	Wed, Nov 29, 1995	9.44	9.44	9.38	9.44
891	NYSE	OXM	Tue, Nov 28, 1995	9.13	9.44	9.13	9.44
890	NYSE	OXM	Mon, Nov 27, 1995	9.00	9.19	9.00	9.13
889	NYSE	OXM	Fri, Nov 24, 1995	9.13	9.13	9.06	9.06
888	NYSE	OXM	Wed, Nov 22, 1995	8.94	9.13	8.88	9.13
887	NYSE	OXM	Tue, Nov 21, 1995	8.81	9.00	8.81	8.81
886	NYSE	OXM	Mon, Nov 20, 1995	8.75	8.81	8.75	8.75
885	NYSE	OXM	Fri, Nov 17, 1995	8.75	8.75	8.69	8.75
884	NYSE	OXM	Thu, Nov 16, 1995	8.53	8.63	8.50	8.63
883	NYSE	OXM	Wed, Nov 15, 1995	8.56	8.56	8.38	8.50
882	NYSE	OXM	Tue, Nov 14, 1995	8.56	8.63	8.56	8.56
881	NYSE	OXM	Mon, Nov 13, 1995	8.56	8.63	8.50	8.63
880	NYSE	OXM	Fri, Nov 10, 1995	8.81	8.81	8.63	8.63
879	NYSE	OXM	Thu, Nov 9, 1995	8.94	9.00	8.81	8.81
878	NYSE	OXM	Wed, Nov 8, 1995	9.00	9.00	8.94	8.94
877	NYSE	OXM	Tue, Nov 7, 1995	8.88	9.06	8.88	8.94
876	NYSE	OXM	Mon, Nov 6, 1995	8.75	8.88	8.75	8.88
875	NYSE	OXM	Fri, Nov 3, 1995	8.75	8.88	8.69	8.75
874	NYSE	OXM	Thu, Nov 2, 1995	8.19	8.75	8.19	8.75
873	NYSE	OXM	Wed, Nov 1, 1995	8.13	8.19	8.13	8.13
872	NYSE	OXM	Tue, Oct 31, 1995	8.19	8.22	8.13	8.13
871	NYSE	OXM	Mon, Oct 30, 1995	8.19	8.31	8.19	8.19
870	NYSE	OXM	Fri, Oct 27, 1995	8.13	8.25	8.13	8.25
869	NYSE	OXM	Thu, Oct 26, 1995	8.06	8.19	8.06	8.19
868	NYSE	OXM	Wed, Oct 25, 1995	8.06	8.13	8.00	8.13
867	NYSE	OXM	Tue, Oct 24, 1995	8.00	8.06	8.00	8.00
866	NYSE	OXM	Mon, Oct 23, 1995	8.06	8.06	8.00	8.06
865	NYSE	OXM	Fri, Oct 20, 1995	8.13	8.19	8.06	8.06
864	NYSE	OXM	Thu, Oct 19, 1995	8.19	8.25	8.13	8.13
863	NYSE	OXM	Wed, Oct 18, 1995	8.25	8.25	8.13	8.19
862	NYSE	OXM	Tue, Oct 17, 1995	8.38	8.38	8.25	8.25
861	NYSE	OXM	Mon, Oct 16, 1995	8.25	8.38	8.19	8.38
860	NYSE	OXM	Fri, Oct 13, 1995	8.25	8.31	8.19	8.31
859	NYSE	OXM	Thu, Oct 12, 1995	8.38	8.44	8.31	8.31
858	NYSE	OXM	Wed, Oct 11, 1995	8.56	8.63	8.50	8.50
857	NYSE	OXM	Tue, Oct 10, 1995	8.56	8.63	8.56	8.63
856	NYSE	OXM	Mon, Oct 9, 1995	8.63	8.69	8.63	8.63
855	NYSE	OXM	Fri, Oct 6, 1995	8.75	8.75	8.69	8.69
854	NYSE	OXM	Thu, Oct 5, 1995	8.63	8.75	8.63	8.63
853	NYSE	OXM	Wed, Oct 4, 1995	8.69	8.75	8.69	8.69
852	NYSE	OXM	Tue, Oct 3, 1995	8.75	8.75	8.69	8.75
851	NYSE	OXM	Mon, Oct 2, 1995	8.81	8.81	8.75	8.75
850	NYSE	OXM	Fri, Sep 29, 1995	8.88	8.88	8.81	8.81
849	NYSE	OXM	Thu, Sep 28, 1995	8.81	8.81	8.81	8.81
848	NYSE	OXM	Wed, Sep 27, 1995	8.88	8.88	8.81	8.88
847	NYSE	OXM	Tue, Sep 26, 1995	8.81	8.88	8.81	8.88
846	NYSE	OXM	Mon, Sep 25, 1995	8.94	8.94	8.88	8.88
845	NYSE	OXM	Fri, Sep 22, 1995	8.88	8.94	8.88	8.88
844	NYSE	OXM	Thu, Sep 21, 1995	9.00	9.00	8.94	8.94
843	NYSE	OXM	Wed, Sep 20, 1995	8.94	9.00	8.88	9.00
842	NYSE	OXM	Tue, Sep 19, 1995	8.94	8.94	8.88	8.88
841	NYSE	OXM	Mon, Sep 18, 1995	8.88	8.94	8.88	8.94
840	NYSE	OXM	Fri, Sep 15, 1995	8.94	8.94	8.88	8.88
839	NYSE	OXM	Thu, Sep 14, 1995	9.00	9.00	8.88	8.94
838	NYSE	OXM	Wed, Sep 13, 1995	8.88	9.00	8.88	9.00
837	NYSE	OXM	Tue, Sep 12, 1995	8.94	9.00	8.88	8.88
836	NYSE	OXM	Mon, Sep 11, 1995	9.00	9.00	8.94	8.94
835	NYSE	OXM	Fri, Sep 8, 1995	9.00	9.00	8.94	9.00
834	NYSE	OXM	Thu, Sep 7, 1995	8.94	9.00	8.88	9.00
833	NYSE	OXM	Wed, Sep 6, 1995	9.00	9.00	8.94	9.00
832	NYSE	OXM	Tue, Sep 5, 1995	9.06	9.06	8.94	9.00
831	NYSE	OXM	Fri, Sep 1, 1995	9.00	9.00	9.00	9.00
830	NYSE	OXM	Thu, Aug 31, 1995	9.13	9.13	9.00	9.00
829	NYSE	OXM	Wed, Aug 30, 1995	8.88	9.06	8.88	9.06
828	NYSE	OXM	Tue, Aug 29, 1995	9.13	9.13	9.06	9.06
827	NYSE	OXM	Mon, Aug 28, 1995	9.25	9.25	9.00	9.13
826	NYSE	OXM	Fri, Aug 25, 1995	9.19	9.25	9.19	9.19
825	NYSE	OXM	Thu, Aug 24, 1995	9.19	9.19	9.13	9.19
824	NYSE	OXM	Wed, Aug 23, 1995	9.06	9.13	9.06	9.13
823	NYSE	OXM	Tue, Aug 22, 1995	9.00	9.13	8.94	9.13
822	NYSE	OXM	Mon, Aug 21, 1995	9.00	9.00	8.94	9.00
821	NYSE	OXM	Fri, Aug 18, 1995	9.00	9.06	9.00	9.06
820	NYSE	OXM	Thu, Aug 17, 1995	9.00	9.06	9.00	9.06
819	NYSE	OXM	Wed, Aug 16, 1995	9.00	9.13	9.00	9.13
818	NYSE	OXM	Tue, Aug 15, 1995	9.19	9.25	9.06	9.25
817	NYSE	OXM	Mon, Aug 14, 1995	9.06	9.19	9.06	9.13
816	NYSE	OXM	Fri, Aug 11, 1995	9.19	9.19	9.06	9.06
815	NYSE	OXM	Thu, Aug 10, 1995	9.13	9.13	9.06	9.13
814	NYSE	OXM	Wed, Aug 9, 1995	9.25	9.25	9.06	9.13
813	NYSE	OXM	Tue, Aug 8, 1995	9.25	9.25	9.13	9.19
812	NYSE	OXM	Mon, Aug 7, 1995	9.25	9.31	9.19	9.25
811	NYSE	OXM	Fri, Aug 4, 1995	9.06	9.19	9.06	9.19
810	NYSE	OXM	Thu, Aug 3, 1995	9.06	9.13	9.06	9.06
809	NYSE	OXM	Wed, Aug 2, 1995	9.19	9.19	9.06	9.13
808	NYSE	OXM	Tue, Aug 1, 1995	9.06	9.13	9.06	9.13
807	NYSE	OXM	Mon, Jul 31, 1995	9.00	9.06	9.00	9.06
806	NYSE	OXM	Fri, Jul 28, 1995	9.06	9.06	9.00	9.00
805	NYSE	OXM	Thu, Jul 27, 1995	9.13	9.13	9.13	9.13
804	NYSE	OXM	Wed, Jul 26, 1995	9.06	9.19	9.06	9.13
803	NYSE	OXM	Tue, Jul 25, 1995	9.13	9.19	9.06	9.13
802	NYSE	OXM	Mon, Jul 24, 1995	9.13	9.19	9.06	9.13
801	NYSE	OXM	Fri, Jul 21, 1995	8.94	9.00	8.94	9.00
800	NYSE	OXM	Thu, Jul 20, 1995	8.88	9.00	8.78	9.00
799	NYSE	OXM	Wed, Jul 19, 1995	9.00	9.00	8.69	8.75
798	NYSE	OXM	Tue, Jul 18, 1995	8.94	9.06	8.94	9.06
797	NYSE	OXM	Mon, Jul 17, 1995	9.00	9.06	8.88	8.94
796	NYSE	OXM	Fri, Jul 14, 1995	8.94	9.00	8.94	8.94
795	NYSE	OXM	Thu, Jul 13, 1995	8.75	8.94	8.75	8.94
794	NYSE	OXM	Wed, Jul 12, 1995	9.00	9.00	8.63	8.63
793	NYSE	OXM	Tue, Jul 11, 1995	9.13	9.13	8.94	9.00
792	NYSE	OXM	Mon, Jul 10, 1995	9.19	9.19	9.06	9.13
791	NYSE	OXM	Fri, Jul 7, 1995	8.94	9.19	8.94	9.19
790	NYSE	OXM	Thu, Jul 6, 1995	8.88	8.94	8.63	8.94
789	NYSE	OXM	Wed, Jul 5, 1995	9.13	9.13	9.00	9.00
788	NYSE	OXM	Mon, Jul 3, 1995	9.13	9.13	9.00	9.13
787	NYSE	OXM	Fri, Jun 30, 1995	9.13	9.19	9.13	9.13
786	NYSE	OXM	Thu, Jun 29, 1995	9.06	9.22	9.06	9.19
785	NYSE	OXM	Wed, Jun 28, 1995	9.00	9.06	9.00	9.06
784	NYSE	OXM	Tue, Jun 27, 1995	9.06	9.06	9.00	9.00
783	NYSE	OXM	Mon, Jun 26, 1995	9.13	9.13	9.00	9.06
782	NYSE	OXM	Fri, Jun 23, 1995	9.13	9.19	9.13	9.19
781	NYSE	OXM	Thu, Jun 22, 1995	9.19	9.19	9.06	9.13
780	NYSE	OXM	Wed, Jun 21, 1995	9.19	9.19	9.13	9.13
779	NYSE	OXM	Tue, Jun 20, 1995	9.25	9.25	9.06	9.13
778	NYSE	OXM	Mon, Jun 19, 1995	9.31	9.31	9.19	9.19
777	NYSE	OXM	Fri, Jun 16, 1995	9.31	9.31	9.25	9.25
776	NYSE	OXM	Thu, Jun 15, 1995	9.25	9.31	9.25	9.25
775	NYSE	OXM	Wed, Jun 14, 1995	9.19	9.31	9.19	9.25
774	NYSE	OXM	Tue, Jun 13, 1995	9.31	9.31	9.19	9.19
773	NYSE	OXM	Mon, Jun 12, 1995	9.56	9.56	9.25	9.25
772	NYSE	OXM	Fri, Jun 9, 1995	9.44	9.50	9.44	9.50
771	NYSE	OXM	Thu, Jun 8, 1995	9.00	9.38	9.00	9.38
770	NYSE	OXM	Wed, Jun 7, 1995	9.00	9.00	8.94	8.94
769	NYSE	OXM	Tue, Jun 6, 1995	9.19	9.19	8.94	8.94
768	NYSE	OXM	Mon, Jun 5, 1995	9.19	9.19	9.06	9.13
767	NYSE	OXM	Fri, Jun 2, 1995	9.13	9.19	9.06	9.13
766	NYSE	OXM	Thu, Jun 1, 1995	9.13	9.13	9.06	9.06
765	NYSE	OXM	Wed, May 31, 1995	9.25	9.31	9.13	9.13
764	NYSE	OXM	Tue, May 30, 1995	9.50	9.56	9.25	9.25
763	NYSE	OXM	Fri, May 26, 1995	10.00	10.06	9.94	9.94
762	NYSE	OXM	Thu, May 25, 1995	10.13	10.13	10.00	10.00
761	NYSE	OXM	Wed, May 24, 1995	9.88	10.00	9.88	10.00
760	NYSE	OXM	Tue, May 23, 1995	9.88	9.94	9.81	9.94
759	NYSE	OXM	Mon, May 22, 1995	9.88	9.88	9.81	9.88
758	NYSE	OXM	Fri, May 19, 1995	9.88	9.88	9.75	9.88
757	NYSE	OXM	Thu, May 18, 1995	10.00	10.00	9.75	9.81
756	NYSE	OXM	Wed, May 17, 1995	10.13	10.19	10.13	10.13
755	NYSE	OXM	Tue, May 16, 1995	10.19	10.19	10.13	10.13
754	NYSE	OXM	Mon, May 15, 1995	10.13	10.25	10.13	10.19
753	NYSE	OXM	Fri, May 12, 1995	10.31	10.38	10.13	10.19
752	NYSE	OXM	Thu, May 11, 1995	10.31	10.38	10.25	10.38
751	NYSE	OXM	Wed, May 10, 1995	10.13	10.56	10.13	10.38
750	NYSE	OXM	Tue, May 9, 1995	10.00	10.13	10.00	10.06
749	NYSE	OXM	Mon, May 8, 1995	9.81	10.00	9.81	10.00
748	NYSE	OXM	Fri, May 5, 1995	9.94	9.94	9.81	9.81
747	NYSE	OXM	Thu, May 4, 1995	9.94	9.94	9.88	9.88
746	NYSE	OXM	Wed, May 3, 1995	9.94	9.94	9.88	9.88
745	NYSE	OXM	Tue, May 2, 1995	9.88	9.88	9.81	9.88
744	NYSE	OXM	Mon, May 1, 1995	9.63	9.75	9.50	9.75
743	NYSE	OXM	Fri, Apr 28, 1995	9.50	9.69	9.44	9.63
742	NYSE	OXM	Thu, Apr 27, 1995	9.50	9.56	9.31	9.44
741	NYSE	OXM	Wed, Apr 26, 1995	9.31	9.56	9.31	9.56
740	NYSE	OXM	Tue, Apr 25, 1995	9.00	9.25	9.00	9.25
739	NYSE	OXM	Mon, Apr 24, 1995	9.00	9.06	8.94	9.00
738	NYSE	OXM	Fri, Apr 21, 1995	9.25	9.25	9.13	9.13
737	NYSE	OXM	Thu, Apr 20, 1995	9.56	9.56	9.38	9.44
736	NYSE	OXM	Wed, Apr 19, 1995	9.63	9.63	9.50	9.50
735	NYSE	OXM	Tue, Apr 18, 1995	9.94	9.94	9.69	9.69
734	NYSE	OXM	Mon, Apr 17, 1995	9.94	9.94	9.88	9.88
733	NYSE	OXM	Thu, Apr 13, 1995	9.88	9.94	9.88	9.94
732	NYSE	OXM	Wed, Apr 12, 1995	10.25	10.25	10.00	10.00
731	NYSE	OXM	Tue, Apr 11, 1995	10.31	10.31	10.13	10.13
730	NYSE	OXM	Mon, Apr 10, 1995	10.50	10.50	10.25	10.31
729	NYSE	OXM	Fri, Apr 7, 1995	10.44	10.50	10.38	10.38
728	NYSE	OXM	Thu, Apr 6, 1995	10.38	10.38	10.31	10.38
727	NYSE	OXM	Wed, Apr 5, 1995	10.44	10.50	10.31	10.38
726	NYSE	OXM	Tue, Apr 4, 1995	9.94	10.50	9.94	10.50
725	NYSE	OXM	Mon, Apr 3, 1995	9.50	9.75	9.50	9.75
724	NYSE	OXM	Fri, Mar 31, 1995	9.75	9.75	9.56	9.63
723	NYSE	OXM	Thu, Mar 30, 1995	9.81	9.81	9.69	9.81
722	NYSE	OXM	Wed, Mar 29, 1995	9.44	9.81	9.44	9.69
721	NYSE	OXM	Tue, Mar 28, 1995	9.75	9.81	9.31	9.44
720	NYSE	OXM	Mon, Mar 27, 1995	10.31	10.31	10.25	10.25
719	NYSE	OXM	Fri, Mar 24, 1995	10.25	10.31	10.25	10.25
718	NYSE	OXM	Thu, Mar 23, 1995	10.19	10.25	10.19	10.25
717	NYSE	OXM	Wed, Mar 22, 1995	10.19	10.25	10.19	10.19
716	NYSE	OXM	Tue, Mar 21, 1995	10.38	10.38	10.19	10.19
715	NYSE	OXM	Mon, Mar 20, 1995	10.56	10.56	10.38	10.44
714	NYSE	OXM	Fri, Mar 17, 1995	10.69	10.75	10.63	10.63
713	NYSE	OXM	Thu, Mar 16, 1995	10.75	10.75	10.75	10.75
712	NYSE	OXM	Wed, Mar 15, 1995	10.88	10.88	10.81	10.81
711	NYSE	OXM	Tue, Mar 14, 1995	10.81	10.94	10.81	10.88
710	NYSE	OXM	Mon, Mar 13, 1995	10.44	10.81	10.44	10.75
709	NYSE	OXM	Fri, Mar 10, 1995	10.25	10.38	10.25	10.38
708	NYSE	OXM	Thu, Mar 9, 1995	10.31	10.31	10.19	10.31
707	NYSE	OXM	Wed, Mar 8, 1995	10.25	10.38	10.25	10.38
706	NYSE	OXM	Tue, Mar 7, 1995	10.75	10.75	10.25	10.31
705	NYSE	OXM	Mon, Mar 6, 1995	10.75	10.81	10.69	10.75
704	NYSE	OXM	Fri, Mar 3, 1995	10.69	10.81	10.59	10.81
703	NYSE	OXM	Thu, Mar 2, 1995	10.69	10.69	10.63	10.69
702	NYSE	OXM	Wed, Mar 1, 1995	10.81	10.81	10.63	10.69
701	NYSE	OXM	Tue, Feb 28, 1995	10.75	10.88	10.75	10.75
700	NYSE	OXM	Mon, Feb 27, 1995	10.81	10.81	10.69	10.69
699	NYSE	OXM	Fri, Feb 24, 1995	10.81	10.94	10.81	10.88
698	NYSE	OXM	Thu, Feb 23, 1995	10.75	10.81	10.75	10.75
697	NYSE	OXM	Wed, Feb 22, 1995	10.75	10.75	10.69	10.75
696	NYSE	OXM	Tue, Feb 21, 1995	10.69	10.75	10.69	10.75
695	NYSE	OXM	Fri, Feb 17, 1995	10.56	10.69	10.56	10.63
694	NYSE	OXM	Thu, Feb 16, 1995	10.38	10.75	10.38	10.56
693	NYSE	OXM	Wed, Feb 15, 1995	10.25	10.31	10.25	10.31
692	NYSE	OXM	Tue, Feb 14, 1995	10.25	10.31	10.19	10.19
691	NYSE	OXM	Mon, Feb 13, 1995	10.13	10.25	10.00	10.13
690	NYSE	OXM	Fri, Feb 10, 1995	10.44	10.44	10.13	10.13
689	NYSE	OXM	Thu, Feb 9, 1995	10.69	10.69	10.38	10.44
688	NYSE	OXM	Wed, Feb 8, 1995	10.88	11.00	10.88	10.94
687	NYSE	OXM	Tue, Feb 7, 1995	10.81	10.94	10.69	10.94
686	NYSE	OXM	Mon, Feb 6, 1995	10.88	10.88	10.75	10.81
685	NYSE	OXM	Fri, Feb 3, 1995	10.13	10.94	10.00	10.94
684	NYSE	OXM	Thu, Feb 2, 1995	9.38	9.75	9.38	9.75
683	NYSE	OXM	Wed, Feb 1, 1995	9.06	9.44	9.00	9.31
682	NYSE	OXM	Tue, Jan 31, 1995	9.00	9.06	8.88	9.00
681	NYSE	OXM	Mon, Jan 30, 1995	9.38	9.38	9.00	9.00
680	NYSE	OXM	Fri, Jan 27, 1995	9.44	9.44	9.38	9.44
679	NYSE	OXM	Thu, Jan 26, 1995	9.44	9.44	9.31	9.44
678	NYSE	OXM	Wed, Jan 25, 1995	9.44	9.44	9.38	9.38
677	NYSE	OXM	Tue, Jan 24, 1995	9.50	9.50	9.44	9.44
676	NYSE	OXM	Mon, Jan 23, 1995	9.50	9.50	9.50	9.50
675	NYSE	OXM	Fri, Jan 20, 1995	9.63	9.63	9.44	9.50
674	NYSE	OXM	Thu, Jan 19, 1995	9.81	9.81	9.56	9.56
673	NYSE	OXM	Wed, Jan 18, 1995	9.81	9.81	9.69	9.81
672	NYSE	OXM	Tue, Jan 17, 1995	9.81	9.81	9.75	9.81
671	NYSE	OXM	Mon, Jan 16, 1995	9.81	9.81	9.75	9.81
670	NYSE	OXM	Fri, Jan 13, 1995	9.75	9.81	9.75	9.81
669	NYSE	OXM	Thu, Jan 12, 1995	9.88	9.94	9.69	9.75
668	NYSE	OXM	Wed, Jan 11, 1995	9.75	10.00	9.75	9.88
667	NYSE	OXM	Tue, Jan 10, 1995	9.44	9.69	9.44	9.69
666	NYSE	OXM	Mon, Jan 9, 1995	9.25	9.38	9.00	9.38
665	NYSE	OXM	Fri, Jan 6, 1995	10.00	10.00	9.50	9.50
664	NYSE	OXM	Thu, Jan 5, 1995	10.38	10.38	10.00	10.00
663	NYSE	OXM	Wed, Jan 4, 1995	10.38	10.38	10.38	10.38
662	NYSE	OXM	Tue, Jan 3, 1995	11.00	11.00	10.63	10.63
661	NYSE	OXM	Fri, Dec 30, 1994	11.13	11.19	10.94	10.94
660	NYSE	OXM	Thu, Dec 29, 1994	11.38	11.38	11.13	11.19
659	NYSE	OXM	Wed, Dec 28, 1994	11.63	11.63	11.38	11.38
658	NYSE	OXM	Tue, Dec 27, 1994	11.56	11.69	11.56	11.63
657	NYSE	OXM	Fri, Dec 23, 1994	11.63	11.69	11.56	11.63
656	NYSE	OXM	Thu, Dec 22, 1994	11.75	11.88	11.63	11.69
655	NYSE	OXM	Wed, Dec 21, 1994	12.25	12.25	11.75	11.88
654	NYSE	OXM	Tue, Dec 20, 1994	12.38	12.44	12.38	12.44
653	NYSE	OXM	Mon, Dec 19, 1994	12.44	12.50	12.38	12.38
652	NYSE	OXM	Fri, Dec 16, 1994	12.44	12.50	12.38	12.50
651	NYSE	OXM	Thu, Dec 15, 1994	12.13	12.38	12.13	12.38
650	NYSE	OXM	Wed, Dec 14, 1994	12.31	12.38	12.31	12.38
649	NYSE	OXM	Tue, Dec 13, 1994	12.75	12.75	12.38	12.38
648	NYSE	OXM	Mon, Dec 12, 1994	12.81	12.88	12.69	12.75
647	NYSE	OXM	Fri, Dec 9, 1994	13.00	13.00	12.75	12.75
646	NYSE	OXM	Thu, Dec 8, 1994	13.69	13.69	12.88	13.13
645	NYSE	OXM	Wed, Dec 7, 1994	13.63	13.69	13.63	13.63
644	NYSE	OXM	Tue, Dec 6, 1994	13.75	13.81	13.69	13.75
643	NYSE	OXM	Mon, Dec 5, 1994	13.88	13.88	13.75	13.81
642	NYSE	OXM	Fri, Dec 2, 1994	13.94	14.03	13.94	13.94
641	NYSE	OXM	Thu, Dec 1, 1994	14.31	14.31	14.00	14.00
640	NYSE	OXM	Wed, Nov 30, 1994	14.13	14.25	14.13	14.25
639	NYSE	OXM	Tue, Nov 29, 1994	14.13	14.13	14.13	14.13
638	NYSE	OXM	Mon, Nov 28, 1994	14.00	14.06	14.00	14.06
637	NYSE	OXM	Fri, Nov 25, 1994	14.06	14.06	14.06	14.06
636	NYSE	OXM	Wed, Nov 23, 1994	14.00	14.06	14.00	14.00
635	NYSE	OXM	Tue, Nov 22, 1994	13.94	14.06	13.94	14.00
634	NYSE	OXM	Mon, Nov 21, 1994	14.00	14.13	14.00	14.00
633	NYSE	OXM	Fri, Nov 18, 1994	14.00	14.13	14.00	14.00
632	NYSE	OXM	Thu, Nov 17, 1994	13.81	13.94	13.75	13.88
631	NYSE	OXM	Wed, Nov 16, 1994	13.69	13.75	13.69	13.69
630	NYSE	OXM	Tue, Nov 15, 1994	13.38	13.63	13.25	13.63
629	NYSE	OXM	Mon, Nov 14, 1994	13.69	13.69	13.50	13.50
628	NYSE	OXM	Fri, Nov 11, 1994	14.06	14.06	13.75	13.75
627	NYSE	OXM	Thu, Nov 10, 1994	13.88	14.06	13.81	14.06
626	NYSE	OXM	Wed, Nov 9, 1994	14.25	14.31	14.00	14.00
625	NYSE	OXM	Tue, Nov 8, 1994	14.25	14.25	14.06	14.13
624	NYSE	OXM	Mon, Nov 7, 1994	14.25	14.31	14.13	14.13
623	NYSE	OXM	Fri, Nov 4, 1994	14.00	14.38	14.00	14.31
622	NYSE	OXM	Thu, Nov 3, 1994	13.38	13.88	13.38	13.88
621	NYSE	OXM	Wed, Nov 2, 1994	12.88	13.25	12.88	13.25
620	NYSE	OXM	Tue, Nov 1, 1994	12.81	12.94	12.69	12.88
619	NYSE	OXM	Mon, Oct 31, 1994	12.69	12.81	12.69	12.69
618	NYSE	OXM	Fri, Oct 28, 1994	12.63	12.75	12.63	12.72
617	NYSE	OXM	Thu, Oct 27, 1994	12.50	12.56	12.50	12.56
616	NYSE	OXM	Wed, Oct 26, 1994	12.50	12.56	12.50	12.50
615	NYSE	OXM	Tue, Oct 25, 1994	12.56	12.56	12.50	12.56
614	NYSE	OXM	Mon, Oct 24, 1994	12.69	12.69	12.63	12.63
613	NYSE	OXM	Fri, Oct 21, 1994	12.63	12.69	12.63	12.69
612	NYSE	OXM	Thu, Oct 20, 1994	12.69	12.75	12.63	12.69
611	NYSE	OXM	Wed, Oct 19, 1994	12.56	12.75	12.56	12.63
610	NYSE	OXM	Tue, Oct 18, 1994	12.63	12.63	12.56	12.56
609	NYSE	OXM	Mon, Oct 17, 1994	12.75	12.75	12.63	12.69
608	NYSE	OXM	Fri, Oct 14, 1994	12.69	12.81	12.63	12.69
607	NYSE	OXM	Thu, Oct 13, 1994	12.81	12.88	12.63	12.75
606	NYSE	OXM	Wed, Oct 12, 1994	12.75	12.75	12.69	12.69
605	NYSE	OXM	Tue, Oct 11, 1994	12.38	12.75	12.38	12.63
604	NYSE	OXM	Mon, Oct 10, 1994	12.25	12.50	12.19	12.50
603	NYSE	OXM	Fri, Oct 7, 1994	12.25	12.25	12.19	12.19
602	NYSE	OXM	Thu, Oct 6, 1994	12.38	12.38	12.19	12.25
601	NYSE	OXM	Wed, Oct 5, 1994	12.25	12.38	12.25	12.31
600	NYSE	OXM	Tue, Oct 4, 1994	12.56	12.63	12.38	12.38
599	NYSE	OXM	Mon, Oct 3, 1994	12.69	12.75	12.56	12.63
598	NYSE	OXM	Fri, Sep 30, 1994	12.75	12.75	12.75	12.75
597	NYSE	OXM	Thu, Sep 29, 1994	12.81	12.81	12.75	12.75
596	NYSE	OXM	Wed, Sep 28, 1994	12.75	12.81	12.75	12.75
595	NYSE	OXM	Tue, Sep 27, 1994	12.81	12.88	12.75	12.75
594	NYSE	OXM	Mon, Sep 26, 1994	12.56	12.75	12.56	12.69
593	NYSE	OXM	Fri, Sep 23, 1994	13.25	13.25	12.50	12.63
592	NYSE	OXM	Thu, Sep 22, 1994	13.25	13.25	13.25	13.25
591	NYSE	OXM	Wed, Sep 21, 1994	13.44	13.44	13.19	13.19
590	NYSE	OXM	Tue, Sep 20, 1994	13.63	13.63	13.44	13.50
589	NYSE	OXM	Mon, Sep 19, 1994	13.69	13.75	13.63	13.63
588	NYSE	OXM	Fri, Sep 16, 1994	13.88	13.88	13.69	13.69
587	NYSE	OXM	Thu, Sep 15, 1994	13.94	14.06	13.75	13.94
586	NYSE	OXM	Wed, Sep 14, 1994	13.94	13.94	13.88	13.88
585	NYSE	OXM	Tue, Sep 13, 1994	13.88	13.94	13.81	13.94
584	NYSE	OXM	Mon, Sep 12, 1994	13.88	13.88	13.81	13.81
583	NYSE	OXM	Fri, Sep 9, 1994	14.00	14.00	13.88	13.88
582	NYSE	OXM	Thu, Sep 8, 1994	14.13	14.13	14.06	14.06
581	NYSE	OXM	Wed, Sep 7, 1994	14.25	14.25	14.13	14.13
580	NYSE	OXM	Tue, Sep 6, 1994	14.25	14.31	14.25	14.25
579	NYSE	OXM	Fri, Sep 2, 1994	14.25	14.25	14.25	14.25
578	NYSE	OXM	Thu, Sep 1, 1994	14.25	14.25	14.25	14.25
577	NYSE	OXM	Wed, Aug 31, 1994	14.31	14.31	14.19	14.25
576	NYSE	OXM	Tue, Aug 30, 1994	14.25	14.38	14.25	14.25
575	NYSE	OXM	Mon, Aug 29, 1994	14.50	14.50	14.25	14.25
574	NYSE	OXM	Fri, Aug 26, 1994	14.25	14.44	14.25	14.38
573	NYSE	OXM	Thu, Aug 25, 1994	14.44	14.44	14.13	14.14
572	NYSE	OXM	Wed, Aug 24, 1994	13.56	14.38	13.56	14.31
571	NYSE	OXM	Tue, Aug 23, 1994	13.31	13.63	13.31	13.63
570	NYSE	OXM	Mon, Aug 22, 1994	13.19	13.31	13.06	13.19
569	NYSE	OXM	Fri, Aug 19, 1994	13.94	13.94	13.50	13.50
568	NYSE	OXM	Thu, Aug 18, 1994	14.00	14.00	13.94	14.00
567	NYSE	OXM	Wed, Aug 17, 1994	14.00	14.00	13.94	13.94
566	NYSE	OXM	Tue, Aug 16, 1994	13.94	14.00	13.94	13.94
565	NYSE	OXM	Mon, Aug 15, 1994	14.00	14.00	13.94	13.94
564	NYSE	OXM	Fri, Aug 12, 1994	14.06	14.19	14.06	14.06
563	NYSE	OXM	Thu, Aug 11, 1994	14.00	14.00	13.94	14.00
562	NYSE	OXM	Wed, Aug 10, 1994	13.75	13.88	13.69	13.88
561	NYSE	OXM	Tue, Aug 9, 1994	13.69	13.88	13.69	13.81
560	NYSE	OXM	Mon, Aug 8, 1994	13.88	13.88	13.75	13.81
559	NYSE	OXM	Fri, Aug 5, 1994	13.94	13.94	13.75	13.75
558	NYSE	OXM	Thu, Aug 4, 1994	13.69	13.88	13.69	13.88
557	NYSE	OXM	Wed, Aug 3, 1994	13.31	13.63	13.31	13.56
556	NYSE	OXM	Tue, Aug 2, 1994	13.44	13.44	13.13	13.38
555	NYSE	OXM	Mon, Aug 1, 1994	14.19	14.19	13.44	13.44
554	NYSE	OXM	Fri, Jul 29, 1994	14.50	14.50	14.19	14.19
553	NYSE	OXM	Thu, Jul 28, 1994	14.63	14.69	14.56	14.56
552	NYSE	OXM	Wed, Jul 27, 1994	14.81	14.81	14.69	14.69
551	NYSE	OXM	Tue, Jul 26, 1994	14.75	14.75	14.63	14.75
550	NYSE	OXM	Mon, Jul 25, 1994	14.81	14.94	14.63	14.63
549	NYSE	OXM	Fri, Jul 22, 1994	14.88	14.88	14.75	14.75
548	NYSE	OXM	Thu, Jul 21, 1994	14.75	14.94	14.75	14.88
547	NYSE	OXM	Wed, Jul 20, 1994	14.63	14.75	14.63	14.69
546	NYSE	OXM	Tue, Jul 19, 1994	14.38	14.75	14.38	14.56
545	NYSE	OXM	Mon, Jul 18, 1994	13.88	14.25	13.75	14.06
544	NYSE	OXM	Fri, Jul 15, 1994	14.50	14.50	14.13	14.13
543	NYSE	OXM	Thu, Jul 14, 1994	15.25	15.25	14.81	14.88
542	NYSE	OXM	Wed, Jul 13, 1994	15.69	15.69	15.31	15.31
541	NYSE	OXM	Tue, Jul 12, 1994	15.69	15.69	15.63	15.63
540	NYSE	OXM	Mon, Jul 11, 1994	15.63	15.69	15.63	15.69
539	NYSE	OXM	Fri, Jul 8, 1994	15.75	15.81	15.69	15.69
538	NYSE	OXM	Thu, Jul 7, 1994	15.69	15.75	15.63	15.75
537	NYSE	OXM	Wed, Jul 6, 1994	15.69	15.75	15.63	15.75
536	NYSE	OXM	Tue, Jul 5, 1994	15.75	15.78	15.69	15.75
535	NYSE	OXM	Fri, Jul 1, 1994	16.13	16.13	15.94	15.94
534	NYSE	OXM	Thu, Jun 30, 1994	16.19	16.19	16.00	16.00
533	NYSE	OXM	Wed, Jun 29, 1994	16.00	16.13	15.88	16.13
532	NYSE	OXM	Tue, Jun 28, 1994	16.31	16.31	16.13	16.13
531	NYSE	OXM	Mon, Jun 27, 1994	16.25	16.31	16.25	16.25
530	NYSE	OXM	Fri, Jun 24, 1994	16.69	16.69	16.25	16.25
529	NYSE	OXM	Thu, Jun 23, 1994	17.06	17.06	16.75	16.75
528	NYSE	OXM	Wed, Jun 22, 1994	16.88	17.06	16.88	17.06
527	NYSE	OXM	Tue, Jun 21, 1994	16.94	16.97	16.88	16.94
526	NYSE	OXM	Mon, Jun 20, 1994	17.06	17.06	16.88	17.06
525	NYSE	OXM	Fri, Jun 17, 1994	17.06	17.06	16.88	17.00
524	NYSE	OXM	Thu, Jun 16, 1994	17.00	17.00	16.75	16.94
523	NYSE	OXM	Wed, Jun 15, 1994	17.19	17.19	17.00	17.00
522	NYSE	OXM	Tue, Jun 14, 1994	16.88	17.06	16.88	17.06
521	NYSE	OXM	Mon, Jun 13, 1994	16.94	17.00	16.88	16.94
520	NYSE	OXM	Fri, Jun 10, 1994	17.06	17.06	17.00	17.06
519	NYSE	OXM	Thu, Jun 9, 1994	16.69	17.13	16.63	17.06
518	NYSE	OXM	Wed, Jun 8, 1994	16.75	16.81	16.75	16.81
517	NYSE	OXM	Tue, Jun 7, 1994	16.69	16.75	16.69	16.75
516	NYSE	OXM	Mon, Jun 6, 1994	16.63	16.63	16.56	16.56
515	NYSE	OXM	Fri, Jun 3, 1994	16.63	16.75	16.56	16.63
514	NYSE	OXM	Thu, Jun 2, 1994	16.94	16.94	16.81	16.81
513	NYSE	OXM	Wed, Jun 1, 1994	16.75	16.94	16.75	16.88
512	NYSE	OXM	Tue, May 31, 1994	17.38	17.38	16.63	16.63
511	NYSE	OXM	Fri, May 27, 1994	17.00	17.25	16.94	17.25
510	NYSE	OXM	Thu, May 26, 1994	16.38	16.94	16.38	16.88
509	NYSE	OXM	Wed, May 25, 1994	16.06	16.38	16.06	16.38
508	NYSE	OXM	Tue, May 24, 1994	16.00	16.00	15.88	15.94
507	NYSE	OXM	Mon, May 23, 1994	15.88	16.19	15.88	16.06
506	NYSE	OXM	Fri, May 20, 1994	15.81	16.13	15.75	16.00
505	NYSE	OXM	Thu, May 19, 1994	15.44	15.81	15.44	15.75
504	NYSE	OXM	Wed, May 18, 1994	15.38	15.44	15.38	15.38
503	NYSE	OXM	Tue, May 17, 1994	15.31	15.38	15.13	15.31
502	NYSE	OXM	Mon, May 16, 1994	15.25	15.44	15.13	15.44
501	NYSE	OXM	Fri, May 13, 1994	15.25	15.38	15.25	15.38
500	NYSE	OXM	Thu, May 12, 1994	15.19	15.19	15.13	15.13
499	NYSE	OXM	Wed, May 11, 1994	15.50	15.50	15.13	15.13
498	NYSE	OXM	Tue, May 10, 1994	15.19	15.50	15.13	15.50
497	NYSE	OXM	Mon, May 9, 1994	15.44	15.44	15.25	15.25
496	NYSE	OXM	Fri, May 6, 1994	15.38	15.38	15.38	15.38
495	NYSE	OXM	Thu, May 5, 1994	15.56	15.56	15.31	15.31
494	NYSE	OXM	Wed, May 4, 1994	15.38	15.69	15.38	15.50
493	NYSE	OXM	Tue, May 3, 1994	15.69	15.69	15.25	15.31
492	NYSE	OXM	Mon, May 2, 1994	15.81	15.81	15.63	15.63
491	NYSE	OXM	Fri, Apr 29, 1994	15.88	15.88	15.75	15.75
490	NYSE	OXM	Thu, Apr 28, 1994	16.00	16.00	15.75	15.88
489	NYSE	OXM	Tue, Apr 26, 1994	15.38	15.88	15.38	15.88
488	NYSE	OXM	Mon, Apr 25, 1994	15.31	15.38	15.25	15.31
487	NYSE	OXM	Fri, Apr 22, 1994	15.38	15.38	15.38	15.38
486	NYSE	OXM	Thu, Apr 21, 1994	15.50	15.50	15.31	15.31
485	NYSE	OXM	Wed, Apr 20, 1994	15.44	15.56	15.38	15.50
484	NYSE	OXM	Tue, Apr 19, 1994	15.50	15.50	15.38	15.38
483	NYSE	OXM	Mon, Apr 18, 1994	15.88	15.88	15.44	15.50
482	NYSE	OXM	Fri, Apr 15, 1994	15.94	15.94	15.81	15.94
481	NYSE	OXM	Thu, Apr 14, 1994	16.06	16.06	16.00	16.06
480	NYSE	OXM	Wed, Apr 13, 1994	16.13	16.19	15.94	16.06
479	NYSE	OXM	Tue, Apr 12, 1994	16.13	16.38	16.13	16.25
478	NYSE	OXM	Mon, Apr 11, 1994	15.75	16.00	15.75	16.00
477	NYSE	OXM	Fri, Apr 8, 1994	15.50	15.69	15.44	15.69
476	NYSE	OXM	Thu, Apr 7, 1994	15.50	15.50	15.44	15.50
475	NYSE	OXM	Wed, Apr 6, 1994	15.44	15.50	15.44	15.50
474	NYSE	OXM	Tue, Apr 5, 1994	15.19	15.44	15.19	15.44
473	NYSE	OXM	Mon, Apr 4, 1994	15.25	15.25	15.13	15.25
472	NYSE	OXM	Thu, Mar 31, 1994	15.38	15.63	15.38	15.38
471	NYSE	OXM	Wed, Mar 30, 1994	15.94	15.94	15.44	15.50
470	NYSE	OXM	Tue, Mar 29, 1994	16.13	16.13	16.00	16.00
469	NYSE	OXM	Mon, Mar 28, 1994	16.06	16.19	15.88	16.00
468	NYSE	OXM	Fri, Mar 25, 1994	15.88	16.13	15.75	16.00
467	NYSE	OXM	Thu, Mar 24, 1994	16.13	16.25	16.00	16.00
466	NYSE	OXM	Wed, Mar 23, 1994	15.63	16.25	15.63	16.25
465	NYSE	OXM	Tue, Mar 22, 1994	15.75	15.94	15.25	15.50
464	NYSE	OXM	Mon, Mar 21, 1994	15.38	15.38	15.00	15.19
463	NYSE	OXM	Fri, Mar 18, 1994	15.50	15.50	15.38	15.50
462	NYSE	OXM	Thu, Mar 17, 1994	15.50	15.94	15.50	15.50
461	NYSE	OXM	Wed, Mar 16, 1994	15.81	15.81	15.50	15.63
460	NYSE	OXM	Tue, Mar 15, 1994	15.88	15.88	15.75	15.81
459	NYSE	OXM	Mon, Mar 14, 1994	16.19	16.19	15.75	15.88
458	NYSE	OXM	Fri, Mar 11, 1994	15.50	16.13	15.50	16.13
457	NYSE	OXM	Thu, Mar 10, 1994	16.19	16.19	15.63	15.63
456	NYSE	OXM	Wed, Mar 9, 1994	16.00	16.19	16.00	16.06
455	NYSE	OXM	Tue, Mar 8, 1994	15.94	16.00	15.75	16.00
454	NYSE	OXM	Mon, Mar 7, 1994	15.56	16.13	15.50	15.94
453	NYSE	OXM	Fri, Mar 4, 1994	15.50	15.56	15.44	15.50
452	NYSE	OXM	Thu, Mar 3, 1994	15.13	15.50	15.06	15.50
451	NYSE	OXM	Wed, Mar 2, 1994	15.38	15.38	15.13	15.25
450	NYSE	OXM	Tue, Mar 1, 1994	15.19	15.69	15.13	15.38
449	NYSE	OXM	Mon, Feb 28, 1994	14.75	15.25	14.75	15.00
448	NYSE	OXM	Fri, Feb 25, 1994	14.94	14.94	14.56	14.88
447	NYSE	OXM	Thu, Feb 24, 1994	14.88	14.94	14.75	14.88
446	NYSE	OXM	Wed, Feb 23, 1994	14.75	14.88	14.63	14.88
445	NYSE	OXM	Tue, Feb 22, 1994	14.19	14.69	14.19	14.63
444	NYSE	OXM	Fri, Feb 18, 1994	14.13	14.25	14.13	14.13
443	NYSE	OXM	Thu, Feb 17, 1994	13.63	14.06	13.56	14.00
442	NYSE	OXM	Wed, Feb 16, 1994	13.50	13.56	13.50	13.56
441	NYSE	OXM	Tue, Feb 15, 1994	13.50	13.56	13.50	13.50
440	NYSE	OXM	Mon, Feb 14, 1994	13.31	13.44	13.31	13.44
439	NYSE	OXM	Fri, Feb 11, 1994	13.19	13.31	13.19	13.25
438	NYSE	OXM	Thu, Feb 10, 1994	13.25	13.31	13.19	13.31
437	NYSE	OXM	Wed, Feb 9, 1994	13.00	13.31	13.00	13.31
436	NYSE	OXM	Tue, Feb 8, 1994	13.31	13.38	13.00	13.13
435	NYSE	OXM	Mon, Feb 7, 1994	13.38	13.44	13.31	13.31
434	NYSE	OXM	Fri, Feb 4, 1994	13.50	13.63	13.50	13.56
433	NYSE	OXM	Thu, Feb 3, 1994	13.50	13.50	13.38	13.44
432	NYSE	OXM	Wed, Feb 2, 1994	13.44	13.50	13.44	13.50
431	NYSE	OXM	Tue, Feb 1, 1994	13.19	13.50	13.19	13.44
430	NYSE	OXM	Mon, Jan 31, 1994	13.00	13.19	13.00	13.19
429	NYSE	OXM	Fri, Jan 28, 1994	12.75	12.94	12.75	12.88
428	NYSE	OXM	Thu, Jan 27, 1994	12.75	12.94	12.69	12.69
427	NYSE	OXM	Wed, Jan 26, 1994	12.75	12.88	12.56	12.81
426	NYSE	OXM	Tue, Jan 25, 1994	12.63	12.75	12.50	12.63
425	NYSE	OXM	Mon, Jan 24, 1994	13.00	13.00	12.50	12.50
424	NYSE	OXM	Fri, Jan 21, 1994	12.94	13.00	12.81	12.94
423	NYSE	OXM	Thu, Jan 20, 1994	12.75	12.94	12.63	12.81
422	NYSE	OXM	Wed, Jan 19, 1994	12.75	12.81	12.69	12.81
421	NYSE	OXM	Tue, Jan 18, 1994	13.00	13.19	12.81	12.88
420	NYSE	OXM	Mon, Jan 17, 1994	12.94	13.00	12.88	12.94
419	NYSE	OXM	Fri, Jan 14, 1994	12.94	13.00	12.88	12.88
418	NYSE	OXM	Thu, Jan 13, 1994	12.81	12.88	12.81	12.81
417	NYSE	OXM	Wed, Jan 12, 1994	13.00	13.00	12.75	12.88
416	NYSE	OXM	Tue, Jan 11, 1994	13.00	13.19	12.88	13.06
415	NYSE	OXM	Mon, Jan 10, 1994	12.69	12.94	12.69	12.88
414	NYSE	OXM	Fri, Jan 7, 1994	12.63	12.69	12.50	12.56
413	NYSE	OXM	Thu, Jan 6, 1994	12.63	12.75	12.56	12.75
412	NYSE	OXM	Wed, Jan 5, 1994	12.56	12.75	12.50	12.69
411	NYSE	OXM	Tue, Jan 4, 1994	12.44	12.75	12.44	12.50
410	NYSE	OXM	Mon, Jan 3, 1994	12.44	12.56	12.25	12.50
409	NYSE	OXM	Fri, Dec 31, 1993	12.19	12.69	12.19	12.50
408	NYSE	OXM	Thu, Dec 30, 1993	11.81	12.13	11.81	12.06
407	NYSE	OXM	Wed, Dec 29, 1993	11.25	11.50	11.25	11.50
406	NYSE	OXM	Tue, Dec 28, 1993	11.13	11.38	11.13	11.31
405	NYSE	OXM	Mon, Dec 27, 1993	11.19	11.19	11.06	11.19
404	NYSE	OXM	Thu, Dec 23, 1993	11.00	11.06	11.00	11.06
403	NYSE	OXM	Wed, Dec 22, 1993	11.19	11.19	11.00	11.06
402	NYSE	OXM	Tue, Dec 21, 1993	11.50	11.56	11.25	11.25
401	NYSE	OXM	Mon, Dec 20, 1993	11.44	11.44	11.13	11.19
400	NYSE	OXM	Fri, Dec 17, 1993	11.63	11.63	11.31	11.50
399	NYSE	OXM	Thu, Dec 16, 1993	11.75	11.75	11.31	11.50
398	NYSE	OXM	Wed, Dec 15, 1993	11.88	11.88	11.75	11.81
397	NYSE	OXM	Tue, Dec 14, 1993	11.88	11.88	11.75	11.75
396	NYSE	OXM	Mon, Dec 13, 1993	12.00	12.00	11.75	11.88
395	NYSE	OXM	Fri, Dec 10, 1993	12.06	12.06	11.88	11.88
394	NYSE	OXM	Thu, Dec 9, 1993	12.31	12.31	12.13	12.13
393	NYSE	OXM	Wed, Dec 8, 1993	12.13	12.38	12.13	12.25
392	NYSE	OXM	Tue, Dec 7, 1993	11.88	12.31	11.81	12.13
391	NYSE	OXM	Mon, Dec 6, 1993	11.75	11.88	11.63	11.88
390	NYSE	OXM	Fri, Dec 3, 1993	11.38	11.88	11.38	11.88
389	NYSE	OXM	Thu, Dec 2, 1993	11.25	11.44	11.25	11.31
388	NYSE	OXM	Wed, Dec 1, 1993	11.13	11.19	11.00	11.19
387	NYSE	OXM	Tue, Nov 30, 1993	11.38	11.38	11.25	11.38
386	NYSE	OXM	Mon, Nov 29, 1993	11.38	11.38	11.25	11.31
385	NYSE	OXM	Fri, Nov 26, 1993	11.38	11.38	11.38	11.38
384	NYSE	OXM	Wed, Nov 24, 1993	11.44	11.44	11.31	11.38
383	NYSE	OXM	Tue, Nov 23, 1993	11.31	11.31	11.25	11.31
382	NYSE	OXM	Mon, Nov 22, 1993	11.50	11.50	11.38	11.44
381	NYSE	OXM	Fri, Nov 19, 1993	11.00	11.63	11.00	11.63
380	NYSE	OXM	Thu, Nov 18, 1993	11.06	11.13	11.00	11.00
379	NYSE	OXM	Wed, Nov 17, 1993	10.81	10.94	10.75	10.94
378	NYSE	OXM	Tue, Nov 16, 1993	11.00	11.00	10.94	10.94
377	NYSE	OXM	Mon, Nov 15, 1993	11.00	11.19	10.94	11.13
376	NYSE	OXM	Fri, Nov 12, 1993	11.25	11.31	11.00	11.13
375	NYSE	OXM	Thu, Nov 11, 1993	11.50	11.56	11.31	11.44
374	NYSE	OXM	Wed, Nov 10, 1993	11.44	11.44	11.44	11.44
373	NYSE	OXM	Tue, Nov 9, 1993	11.25	11.44	11.25	11.38
372	NYSE	OXM	Mon, Nov 8, 1993	11.38	11.50	11.25	11.38
371	NYSE	OXM	Fri, Nov 5, 1993	11.63	11.63	11.56	11.56
370	NYSE	OXM	Thu, Nov 4, 1993	11.69	11.69	11.63	11.69
369	NYSE	OXM	Wed, Nov 3, 1993	11.94	12.13	11.75	11.75
368	NYSE	OXM	Tue, Nov 2, 1993	11.88	12.00	11.81	12.00
367	NYSE	OXM	Mon, Nov 1, 1993	11.81	11.81	11.75	11.81
366	NYSE	OXM	Fri, Oct 29, 1993	11.81	11.81	11.69	11.81
365	NYSE	OXM	Thu, Oct 28, 1993	11.63	11.75	11.63	11.75
364	NYSE	OXM	Wed, Oct 27, 1993	11.63	11.63	11.63	11.63
363	NYSE	OXM	Tue, Oct 26, 1993	11.63	11.75	11.63	11.63
362	NYSE	OXM	Mon, Oct 25, 1993	11.63	11.75	11.63	11.69
361	NYSE	OXM	Fri, Oct 22, 1993	11.63	11.69	11.63	11.63
360	NYSE	OXM	Thu, Oct 21, 1993	11.63	11.69	11.56	11.69
359	NYSE	OXM	Wed, Oct 20, 1993	11.63	11.63	11.56	11.63
358	NYSE	OXM	Tue, Oct 19, 1993	11.44	11.56	11.44	11.56
357	NYSE	OXM	Mon, Oct 18, 1993	11.50	11.50	11.38	11.50
356	NYSE	OXM	Fri, Oct 15, 1993	11.31	11.50	11.31	11.44
355	NYSE	OXM	Thu, Oct 14, 1993	11.44	11.44	11.25	11.38
354	NYSE	OXM	Wed, Oct 13, 1993	11.44	11.75	11.38	11.38
353	NYSE	OXM	Tue, Oct 12, 1993	11.75	11.75	11.38	11.38
352	NYSE	OXM	Mon, Oct 11, 1993	11.38	11.63	11.31	11.63
351	NYSE	OXM	Fri, Oct 8, 1993	11.38	11.38	11.25	11.25
350	NYSE	OXM	Thu, Oct 7, 1993	11.25	11.31	11.19	11.25
349	NYSE	OXM	Wed, Oct 6, 1993	11.06	11.19	11.00	11.19
348	NYSE	OXM	Tue, Oct 5, 1993	11.06	11.25	11.06	11.06
347	NYSE	OXM	Mon, Oct 4, 1993	10.88	11.00	10.88	10.94
346	NYSE	OXM	Fri, Oct 1, 1993	11.06	11.06	10.88	10.94
345	NYSE	OXM	Thu, Sep 30, 1993	10.88	11.00	10.81	11.00
344	NYSE	OXM	Wed, Sep 29, 1993	10.75	10.94	10.75	10.81
343	NYSE	OXM	Tue, Sep 28, 1993	10.69	10.69	10.63	10.63
342	NYSE	OXM	Mon, Sep 27, 1993	10.50	10.75	10.50	10.63
341	NYSE	OXM	Fri, Sep 24, 1993	10.38	10.44	10.38	10.44
340	NYSE	OXM	Thu, Sep 23, 1993	10.38	10.38	10.25	10.25
339	NYSE	OXM	Wed, Sep 22, 1993	10.31	10.44	10.25	10.44
338	NYSE	OXM	Tue, Sep 21, 1993	10.50	10.75	10.38	10.38
337	NYSE	OXM	Mon, Sep 20, 1993	10.44	10.44	10.38	10.38
336	NYSE	OXM	Fri, Sep 17, 1993	10.44	10.56	10.44	10.50
335	NYSE	OXM	Thu, Sep 16, 1993	10.50	10.50	10.44	10.50
334	NYSE	OXM	Wed, Sep 15, 1993	10.13	10.50	10.13	10.50
333	NYSE	OXM	Tue, Sep 14, 1993	10.06	10.19	9.88	10.19
332	NYSE	OXM	Mon, Sep 13, 1993	10.19	10.19	10.13	10.13
331	NYSE	OXM	Fri, Sep 10, 1993	10.25	10.31	10.13	10.25
330	NYSE	OXM	Thu, Sep 9, 1993	10.19	10.31	10.06	10.19
329	NYSE	OXM	Wed, Sep 8, 1993	10.00	10.13	9.94	10.06
328	NYSE	OXM	Tue, Sep 7, 1993	10.19	10.19	10.00	10.00
327	NYSE	OXM	Fri, Sep 3, 1993	10.31	10.38	10.19	10.19
326	NYSE	OXM	Thu, Sep 2, 1993	10.19	10.38	10.13	10.25
325	NYSE	OXM	Wed, Sep 1, 1993	10.25	10.25	10.19	10.19
324	NYSE	OXM	Tue, Aug 31, 1993	10.13	10.25	10.13	10.19
323	NYSE	OXM	Mon, Aug 30, 1993	10.25	10.25	10.13	10.19
322	NYSE	OXM	Fri, Aug 27, 1993	10.31	10.31	10.13	10.13
321	NYSE	OXM	Thu, Aug 26, 1993	10.38	10.38	10.25	10.31
320	NYSE	OXM	Wed, Aug 25, 1993	10.38	10.56	10.38	10.50
319	NYSE	OXM	Tue, Aug 24, 1993	10.25	10.44	10.25	10.38
318	NYSE	OXM	Mon, Aug 23, 1993	10.06	10.13	10.06	10.13
317	NYSE	OXM	Fri, Aug 20, 1993	10.19	10.19	10.06	10.13
316	NYSE	OXM	Thu, Aug 19, 1993	9.69	10.31	9.69	10.06
315	NYSE	OXM	Wed, Aug 18, 1993	9.56	9.63	9.50	9.56
314	NYSE	OXM	Tue, Aug 17, 1993	9.50	9.63	9.50	9.50
313	NYSE	OXM	Mon, Aug 16, 1993	9.50	9.75	9.44	9.50
312	NYSE	OXM	Fri, Aug 13, 1993	9.50	9.63	9.50	9.63
311	NYSE	OXM	Thu, Aug 12, 1993	9.25	9.50	9.25	9.44
310	NYSE	OXM	Wed, Aug 11, 1993	9.31	9.38	9.25	9.38
309	NYSE	OXM	Tue, Aug 10, 1993	9.38	9.38	9.25	9.25
308	NYSE	OXM	Mon, Aug 9, 1993	9.38	9.69	9.38	9.50
307	NYSE	OXM	Fri, Aug 6, 1993	9.25	9.44	9.25	9.44
306	NYSE	OXM	Thu, Aug 5, 1993	9.31	9.31	9.31	9.31
305	NYSE	OXM	Wed, Aug 4, 1993	9.38	9.38	9.19	9.38
304	NYSE	OXM	Tue, Aug 3, 1993	9.38	9.50	9.25	9.38
303	NYSE	OXM	Mon, Aug 2, 1993	8.88	9.25	8.88	9.25
302	NYSE	OXM	Fri, Jul 30, 1993	8.88	9.13	8.88	8.94
301	NYSE	OXM	Thu, Jul 29, 1993	8.88	8.88	8.81	8.81
300	NYSE	OXM	Wed, Jul 28, 1993	8.75	8.94	8.75	8.88
299	NYSE	OXM	Tue, Jul 27, 1993	8.69	8.81	8.69	8.69
298	NYSE	OXM	Mon, Jul 26, 1993	8.75	8.75	8.56	8.56
297	NYSE	OXM	Fri, Jul 23, 1993	8.94	8.94	8.81	8.88
296	NYSE	OXM	Thu, Jul 22, 1993	9.06	9.06	8.94	9.00
295	NYSE	OXM	Wed, Jul 21, 1993	9.06	9.25	9.06	9.13
294	NYSE	OXM	Tue, Jul 20, 1993	9.25	9.50	9.06	9.19
293	NYSE	OXM	Mon, Jul 19, 1993	8.94	9.25	8.94	9.25
292	NYSE	OXM	Fri, Jul 16, 1993	8.63	8.88	8.63	8.88
291	NYSE	OXM	Thu, Jul 15, 1993	8.50	8.75	8.50	8.69
290	NYSE	OXM	Wed, Jul 14, 1993	8.38	8.50	8.38	8.50
289	NYSE	OXM	Tue, Jul 13, 1993	8.13	8.38	8.13	8.38
288	NYSE	OXM	Mon, Jul 12, 1993	8.00	8.00	7.94	8.00
287	NYSE	OXM	Fri, Jul 9, 1993	8.00	8.00	7.88	7.88
286	NYSE	OXM	Thu, Jul 8, 1993	7.94	8.06	7.94	7.94
285	NYSE	OXM	Wed, Jul 7, 1993	8.19	8.19	8.00	8.00
284	NYSE	OXM	Tue, Jul 6, 1993	8.25	8.25	8.25	8.25
283	NYSE	OXM	Fri, Jul 2, 1993	8.31	8.31	8.19	8.19
282	NYSE	OXM	Thu, Jul 1, 1993	8.00	8.25	8.00	8.25
281	NYSE	OXM	Wed, Jun 30, 1993	7.88	8.00	7.81	8.00
280	NYSE	OXM	Tue, Jun 29, 1993	7.81	7.88	7.81	7.81
279	NYSE	OXM	Mon, Jun 28, 1993	7.63	7.81	7.63	7.75
278	NYSE	OXM	Fri, Jun 25, 1993	7.56	7.69	7.56	7.69
277	NYSE	OXM	Thu, Jun 24, 1993	7.63	7.63	7.63	7.63
276	NYSE	OXM	Wed, Jun 23, 1993	7.63	7.69	7.63	7.63
275	NYSE	OXM	Tue, Jun 22, 1993	7.56	7.63	7.50	7.63
274	NYSE	OXM	Mon, Jun 21, 1993	7.69	7.69	7.50	7.56
273	NYSE	OXM	Fri, Jun 18, 1993	8.00	8.00	7.63	7.63
272	NYSE	OXM	Thu, Jun 17, 1993	8.19	8.19	8.00	8.00
271	NYSE	OXM	Wed, Jun 16, 1993	8.25	8.25	8.19	8.19
270	NYSE	OXM	Tue, Jun 15, 1993	8.25	8.31	8.25	8.25
269	NYSE	OXM	Mon, Jun 14, 1993	8.31	8.31	8.25	8.25
268	NYSE	OXM	Fri, Jun 11, 1993	8.31	8.31	8.25	8.25
267	NYSE	OXM	Thu, Jun 10, 1993	8.31	8.31	8.31	8.31
266	NYSE	OXM	Wed, Jun 9, 1993	8.31	8.31	8.31	8.31
265	NYSE	OXM	Tue, Jun 8, 1993	8.38	8.38	8.31	8.31
264	NYSE	OXM	Mon, Jun 7, 1993	8.63	8.63	8.38	8.44
263	NYSE	OXM	Fri, Jun 4, 1993	8.50	8.50	8.38	8.50
262	NYSE	OXM	Thu, Jun 3, 1993	8.44	8.44	8.38	8.38
261	NYSE	OXM	Wed, Jun 2, 1993	8.50	8.50	8.38	8.38
260	NYSE	OXM	Tue, Jun 1, 1993	8.44	8.50	8.44	8.44
259	NYSE	OXM	Fri, May 28, 1993	8.38	8.44	8.38	8.44
258	NYSE	OXM	Thu, May 27, 1993	8.44	8.44	8.38	8.38
257	NYSE	OXM	Wed, May 26, 1993	8.44	8.50	8.44	8.50
256	NYSE	OXM	Tue, May 25, 1993	8.31	8.50	8.31	8.44
255	NYSE	OXM	Mon, May 24, 1993	8.31	8.38	8.31	8.38
254	NYSE	OXM	Fri, May 21, 1993	8.31	8.38	8.25	8.38
253	NYSE	OXM	Thu, May 20, 1993	8.50	8.50	8.44	8.50
252	NYSE	OXM	Wed, May 19, 1993	8.56	8.56	8.50	8.56
251	NYSE	OXM	Tue, May 18, 1993	8.50	8.63	8.50	8.63
250	NYSE	OXM	Mon, May 17, 1993	8.50	8.50	8.50	8.50
249	NYSE	OXM	Fri, May 14, 1993	8.56	8.56	8.50	8.50
248	NYSE	OXM	Thu, May 13, 1993	8.50	8.69	8.50	8.69
247	NYSE	OXM	Wed, May 12, 1993	8.50	8.56	8.44	8.44
246	NYSE	OXM	Tue, May 11, 1993	8.81	8.81	8.63	8.63
245	NYSE	OXM	Mon, May 10, 1993	8.63	8.75	8.63	8.75
244	NYSE	OXM	Fri, May 7, 1993	8.63	8.69	8.63	8.69
243	NYSE	OXM	Thu, May 6, 1993	8.50	8.69	8.50	8.63
242	NYSE	OXM	Wed, May 5, 1993	8.25	8.50	8.25	8.50
241	NYSE	OXM	Tue, May 4, 1993	8.13	8.31	8.13	8.25
240	NYSE	OXM	Mon, May 3, 1993	8.19	8.19	8.00	8.13
239	NYSE	OXM	Fri, Apr 30, 1993	8.19	8.25	8.06	8.06
238	NYSE	OXM	Thu, Apr 29, 1993	8.50	8.50	8.25	8.31
237	NYSE	OXM	Wed, Apr 28, 1993	8.25	8.44	8.25	8.44
236	NYSE	OXM	Tue, Apr 27, 1993	8.25	8.25	8.06	8.19
235	NYSE	OXM	Mon, Apr 26, 1993	8.38	8.38	8.19	8.19
234	NYSE	OXM	Fri, Apr 23, 1993	8.31	8.50	8.25	8.38
233	NYSE	OXM	Thu, Apr 22, 1993	8.25	8.31	8.13	8.25
232	NYSE	OXM	Wed, Apr 21, 1993	8.31	8.38	8.25	8.38
231	NYSE	OXM	Tue, Apr 20, 1993	8.31	8.56	8.31	8.44
230	NYSE	OXM	Mon, Apr 19, 1993	8.69	8.69	8.31	8.44
229	NYSE	OXM	Fri, Apr 16, 1993	8.81	8.81	8.50	8.56
228	NYSE	OXM	Thu, Apr 15, 1993	8.81	8.88	8.81	8.88
227	NYSE	OXM	Wed, Apr 14, 1993	8.88	9.00	8.75	8.94
226	NYSE	OXM	Tue, Apr 13, 1993	8.44	8.75	8.44	8.75
225	NYSE	OXM	Mon, Apr 12, 1993	8.75	8.88	8.44	8.50
224	NYSE	OXM	Thu, Apr 8, 1993	8.56	8.69	8.50	8.69
223	NYSE	OXM	Wed, Apr 7, 1993	8.63	8.69	8.50	8.63
222	NYSE	OXM	Tue, Apr 6, 1993	8.63	8.75	8.63	8.63
221	NYSE	OXM	Mon, Apr 5, 1993	8.50	8.63	8.44	8.63
220	NYSE	OXM	Fri, Apr 2, 1993	8.75	8.75	8.44	8.44
219	NYSE	OXM	Thu, Apr 1, 1993	8.69	8.81	8.50	8.63
218	NYSE	OXM	Wed, Mar 31, 1993	8.88	8.88	8.50	8.69
217	NYSE	OXM	Tue, Mar 30, 1993	8.25	8.75	8.25	8.75
216	NYSE	OXM	Mon, Mar 29, 1993	8.13	8.19	8.00	8.19
215	NYSE	OXM	Fri, Mar 26, 1993	8.31	8.38	7.94	8.00
214	NYSE	OXM	Thu, Mar 25, 1993	8.00	8.19	8.00	8.19
213	NYSE	OXM	Wed, Mar 24, 1993	8.63	8.75	8.00	8.00
212	NYSE	OXM	Tue, Mar 23, 1993	9.00	9.00	7.88	8.50
211	NYSE	OXM	Mon, Mar 22, 1993	9.38	9.38	9.19	9.19
210	NYSE	OXM	Fri, Mar 19, 1993	9.56	9.56	9.50	9.50
209	NYSE	OXM	Thu, Mar 18, 1993	9.56	9.63	9.50	9.56
208	NYSE	OXM	Wed, Mar 17, 1993	9.56	9.69	9.50	9.63
207	NYSE	OXM	Tue, Mar 16, 1993	9.63	9.69	9.50	9.50
206	NYSE	OXM	Mon, Mar 15, 1993	9.63	9.63	9.63	9.63
205	NYSE	OXM	Fri, Mar 12, 1993	9.50	9.69	9.50	9.69
204	NYSE	OXM	Thu, Mar 11, 1993	9.81	9.81	9.63	9.63
203	NYSE	OXM	Wed, Mar 10, 1993	9.88	9.94	9.88	9.88
202	NYSE	OXM	Tue, Mar 9, 1993	10.00	10.00	9.94	9.94
201	NYSE	OXM	Mon, Mar 8, 1993	9.94	10.06	9.94	9.94
200	NYSE	OXM	Fri, Mar 5, 1993	10.06	10.13	10.06	10.06
199	NYSE	OXM	Thu, Mar 4, 1993	9.94	10.00	9.88	9.94
198	NYSE	OXM	Wed, Mar 3, 1993	10.00	10.06	9.94	9.94
197	NYSE	OXM	Tue, Mar 2, 1993	10.06	10.13	10.00	10.06
196	NYSE	OXM	Mon, Mar 1, 1993	10.00	10.25	9.88	10.19
195	NYSE	OXM	Fri, Feb 26, 1993	9.44	9.88	9.38	9.88
194	NYSE	OXM	Thu, Feb 25, 1993	9.31	9.44	9.31	9.44
193	NYSE	OXM	Wed, Feb 24, 1993	9.31	9.44	9.31	9.31
192	NYSE	OXM	Tue, Feb 23, 1993	9.44	9.44	9.13	9.38
191	NYSE	OXM	Mon, Feb 22, 1993	9.75	9.81	9.31	9.31
190	NYSE	OXM	Fri, Feb 19, 1993	9.88	9.88	9.63	9.88
189	NYSE	OXM	Thu, Feb 18, 1993	9.75	9.88	9.69	9.75
188	NYSE	OXM	Wed, Feb 17, 1993	10.25	10.25	9.69	9.75
187	NYSE	OXM	Tue, Feb 16, 1993	10.50	10.56	10.31	10.44
186	NYSE	OXM	Fri, Feb 12, 1993	10.69	10.69	10.63	10.63
185	NYSE	OXM	Thu, Feb 11, 1993	10.75	10.75	10.69	10.69
184	NYSE	OXM	Wed, Feb 10, 1993	10.75	10.88	10.75	10.81
183	NYSE	OXM	Tue, Feb 9, 1993	10.69	10.75	10.63	10.75
182	NYSE	OXM	Mon, Feb 8, 1993	10.50	10.69	10.50	10.63
181	NYSE	OXM	Fri, Feb 5, 1993	11.06	11.06	10.63	10.63
180	NYSE	OXM	Thu, Feb 4, 1993	10.94	11.13	10.88	11.00
179	NYSE	OXM	Wed, Feb 3, 1993	11.06	11.13	11.00	11.06
178	NYSE	OXM	Tue, Feb 2, 1993	10.94	11.19	10.94	11.06
177	NYSE	OXM	Mon, Feb 1, 1993	10.94	11.00	10.88	10.94
176	NYSE	OXM	Fri, Jan 29, 1993	10.88	10.88	10.81	10.81
175	NYSE	OXM	Thu, Jan 28, 1993	11.00	11.06	10.94	10.94
174	NYSE	OXM	Wed, Jan 27, 1993	11.06	11.19	11.06	11.13
173	NYSE	OXM	Tue, Jan 26, 1993	11.00	11.25	11.00	11.13
172	NYSE	OXM	Mon, Jan 25, 1993	11.00	11.06	10.94	11.00
171	NYSE	OXM	Fri, Jan 22, 1993	10.81	11.00	10.63	11.00
170	NYSE	OXM	Thu, Jan 21, 1993	10.56	10.94	10.56	10.81
169	NYSE	OXM	Wed, Jan 20, 1993	10.19	10.63	10.19	10.56
168	NYSE	OXM	Tue, Jan 19, 1993	10.31	10.38	10.13	10.25
167	NYSE	OXM	Mon, Jan 18, 1993	10.25	10.31	10.19	10.25
166	NYSE	OXM	Fri, Jan 15, 1993	10.13	10.38	10.13	10.38
165	NYSE	OXM	Thu, Jan 14, 1993	10.13	10.25	10.06	10.25
164	NYSE	OXM	Wed, Jan 13, 1993	10.00	10.13	9.94	10.13
163	NYSE	OXM	Tue, Jan 12, 1993	9.81	9.94	9.69	9.94
162	NYSE	OXM	Mon, Jan 11, 1993	10.06	10.06	9.81	9.94
161	NYSE	OXM	Fri, Jan 8, 1993	10.13	10.13	10.00	10.06
160	NYSE	OXM	Thu, Jan 7, 1993	10.19	10.25	10.13	10.19
159	NYSE	OXM	Wed, Jan 6, 1993	10.13	10.25	10.06	10.13
158	NYSE	OXM	Tue, Jan 5, 1993	10.06	10.31	10.00	10.19
157	NYSE	OXM	Mon, Jan 4, 1993	10.19	10.25	10.13	10.13
156	NYSE	OXM	Thu, Dec 31, 1992	10.06	10.44	10.00	10.31
155	NYSE	OXM	Wed, Dec 30, 1992	10.25	10.25	10.06	10.13
154	NYSE	OXM	Tue, Dec 29, 1992	10.25	10.31	10.25	10.25
153	NYSE	OXM	Mon, Dec 28, 1992	10.19	10.38	10.13	10.38
152	NYSE	OXM	Thu, Dec 24, 1992	10.13	10.25	10.13	10.19
151	NYSE	OXM	Wed, Dec 23, 1992	10.13	10.25	10.00	10.25
150	NYSE	OXM	Tue, Dec 22, 1992	10.00	10.19	10.00	10.06
149	NYSE	OXM	Mon, Dec 21, 1992	9.81	9.94	9.63	9.88
148	NYSE	OXM	Fri, Dec 18, 1992	9.94	10.00	9.81	9.94
147	NYSE	OXM	Thu, Dec 17, 1992	9.63	9.88	9.63	9.88
146	NYSE	OXM	Wed, Dec 16, 1992	9.63	9.69	9.56	9.63
145	NYSE	OXM	Tue, Dec 15, 1992	9.88	9.88	9.69	9.69
144	NYSE	OXM	Mon, Dec 14, 1992	10.13	10.13	9.75	9.88
143	NYSE	OXM	Fri, Dec 11, 1992	10.06	10.13	10.00	10.13
142	NYSE	OXM	Thu, Dec 10, 1992	10.13	10.19	10.06	10.06
141	NYSE	OXM	Wed, Dec 9, 1992	10.13	10.19	10.00	10.06
140	NYSE	OXM	Tue, Dec 8, 1992	10.31	10.50	9.88	10.25
139	NYSE	OXM	Mon, Dec 7, 1992	10.44	10.50	10.19	10.19
138	NYSE	OXM	Fri, Dec 4, 1992	10.44	10.44	10.31	10.44
137	NYSE	OXM	Thu, Dec 3, 1992	10.19	10.31	10.13	10.31
136	NYSE	OXM	Wed, Dec 2, 1992	9.94	10.19	9.81	10.06
135	NYSE	OXM	Tue, Dec 1, 1992	9.63	9.94	9.56	9.88
134	NYSE	OXM	Mon, Nov 30, 1992	9.56	9.63	9.44	9.63
133	NYSE	OXM	Fri, Nov 27, 1992	9.38	9.50	9.38	9.50
132	NYSE	OXM	Wed, Nov 25, 1992	9.63	9.81	9.38	9.38
131	NYSE	OXM	Tue, Nov 24, 1992	9.56	9.63	9.44	9.63
130	NYSE	OXM	Mon, Nov 23, 1992	9.25	9.63	9.19	9.56
129	NYSE	OXM	Fri, Nov 20, 1992	8.75	9.44	8.69	9.44
128	NYSE	OXM	Thu, Nov 19, 1992	8.31	8.88	8.00	8.50
127	NYSE	OXM	Wed, Nov 18, 1992	8.50	8.50	8.38	8.38
126	NYSE	OXM	Tue, Nov 17, 1992	8.75	8.75	8.38	8.50
125	NYSE	OXM	Mon, Nov 16, 1992	9.00	9.06	8.69	8.88
124	NYSE	OXM	Fri, Nov 13, 1992	9.06	9.06	9.00	9.06
123	NYSE	OXM	Thu, Nov 12, 1992	8.94	9.13	8.94	9.06
122	NYSE	OXM	Wed, Nov 11, 1992	8.75	8.94	8.75	8.94
121	NYSE	OXM	Tue, Nov 10, 1992	8.50	8.81	8.50	8.75
120	NYSE	OXM	Mon, Nov 9, 1992	8.63	8.63	8.56	8.56
119	NYSE	OXM	Fri, Nov 6, 1992	8.50	8.63	8.44	8.56
118	NYSE	OXM	Thu, Nov 5, 1992	8.50	8.56	8.44	8.56
117	NYSE	OXM	Wed, Nov 4, 1992	8.38	8.44	8.38	8.44
116	NYSE	OXM	Tue, Nov 3, 1992	8.44	8.44	8.38	8.38
115	NYSE	OXM	Mon, Nov 2, 1992	8.31	8.38	8.31	8.31
114	NYSE	OXM	Fri, Oct 30, 1992	8.63	8.63	8.38	8.38
113	NYSE	OXM	Thu, Oct 29, 1992	8.63	8.69	8.63	8.63
112	NYSE	OXM	Wed, Oct 28, 1992	8.63	8.69	8.63	8.69
111	NYSE	OXM	Tue, Oct 27, 1992	8.81	8.81	8.75	8.75
110	NYSE	OXM	Mon, Oct 26, 1992	8.75	8.81	8.75	8.81
109	NYSE	OXM	Fri, Oct 23, 1992	8.81	8.81	8.75	8.81
108	NYSE	OXM	Thu, Oct 22, 1992	8.69	8.88	8.69	8.88
107	NYSE	OXM	Wed, Oct 21, 1992	8.69	8.69	8.63	8.69
106	NYSE	OXM	Tue, Oct 20, 1992	8.63	8.69	8.63	8.63
105	NYSE	OXM	Mon, Oct 19, 1992	8.50	8.69	8.50	8.63
104	NYSE	OXM	Fri, Oct 16, 1992	8.56	8.56	8.50	8.56
103	NYSE	OXM	Thu, Oct 15, 1992	8.56	8.56	8.50	8.56
102	NYSE	OXM	Wed, Oct 14, 1992	8.50	8.56	8.50	8.50
101	NYSE	OXM	Tue, Oct 13, 1992	8.56	8.63	8.50	8.63
100	NYSE	OXM	Mon, Oct 12, 1992	8.44	8.63	8.44	8.56
99	NYSE	OXM	Fri, Oct 9, 1992	8.25	8.56	8.25	8.50
98	NYSE	OXM	Thu, Oct 8, 1992	8.00	8.19	8.00	8.19
97	NYSE	OXM	Wed, Oct 7, 1992	7.94	8.13	7.94	8.06
96	NYSE	OXM	Tue, Oct 6, 1992	7.88	7.94	7.88	7.94
95	NYSE	OXM	Mon, Oct 5, 1992	7.75	7.81	7.75	7.81
94	NYSE	OXM	Fri, Oct 2, 1992	8.00	8.06	7.81	7.88
93	NYSE	OXM	Thu, Oct 1, 1992	8.06	8.06	8.00	8.00
92	NYSE	OXM	Wed, Sep 30, 1992	8.00	8.13	8.00	8.13
91	NYSE	OXM	Tue, Sep 29, 1992	7.94	8.00	7.88	8.00
90	NYSE	OXM	Mon, Sep 28, 1992	7.75	8.00	7.75	8.00
89	NYSE	OXM	Fri, Sep 25, 1992	8.00	8.00	7.81	7.81
88	NYSE	OXM	Thu, Sep 24, 1992	8.06	8.19	7.94	8.00
87	NYSE	OXM	Wed, Sep 23, 1992	8.19	8.19	8.06	8.13
86	NYSE	OXM	Tue, Sep 22, 1992	8.50	8.56	8.31	8.31
85	NYSE	OXM	Mon, Sep 21, 1992	8.56	8.63	8.50	8.56
84	NYSE	OXM	Fri, Sep 18, 1992	8.69	8.69	8.56	8.63
83	NYSE	OXM	Thu, Sep 17, 1992	8.75	8.75	8.56	8.63
82	NYSE	OXM	Wed, Sep 16, 1992	8.38	8.75	8.38	8.69
81	NYSE	OXM	Tue, Sep 15, 1992	8.31	8.31	8.19	8.25
80	NYSE	OXM	Mon, Sep 14, 1992	8.38	8.50	8.31	8.31
79	NYSE	OXM	Fri, Sep 11, 1992	8.25	8.31	8.25	8.31
78	NYSE	OXM	Thu, Sep 10, 1992	8.06	8.19	8.06	8.19
77	NYSE	OXM	Wed, Sep 9, 1992	8.00	8.06	7.94	8.00
76	NYSE	OXM	Tue, Sep 8, 1992	7.94	8.00	7.88	7.88
75	NYSE	OXM	Fri, Sep 4, 1992	7.94	8.00	7.94	8.00
74	NYSE	OXM	Thu, Sep 3, 1992	8.00	8.00	7.94	8.00
73	NYSE	OXM	Wed, Sep 2, 1992	8.06	8.06	8.00	8.00
72	NYSE	OXM	Tue, Sep 1, 1992	7.81	8.06	7.81	8.00
71	NYSE	OXM	Mon, Aug 31, 1992	8.31	8.38	7.75	7.81
70	NYSE	OXM	Fri, Aug 28, 1992	8.25	8.25	8.19	8.25
69	NYSE	OXM	Thu, Aug 27, 1992	8.19	8.25	8.06	8.13
68	NYSE	OXM	Wed, Aug 26, 1992	8.06	8.13	8.00	8.13
67	NYSE	OXM	Tue, Aug 25, 1992	8.00	8.13	8.00	8.06
66	NYSE	OXM	Mon, Aug 24, 1992	8.31	8.31	8.06	8.06
65	NYSE	OXM	Fri, Aug 21, 1992	8.50	8.63	8.25	8.31
64	NYSE	OXM	Thu, Aug 20, 1992	8.38	8.50	8.38	8.44
63	NYSE	OXM	Wed, Aug 19, 1992	8.50	8.56	8.38	8.38
62	NYSE	OXM	Tue, Aug 18, 1992	8.50	8.69	8.50	8.63
61	NYSE	OXM	Mon, Aug 17, 1992	8.50	8.69	8.50	8.50
60	NYSE	OXM	Fri, Aug 14, 1992	8.00	8.56	8.00	8.50
59	NYSE	OXM	Thu, Aug 13, 1992	8.13	8.25	8.00	8.00
58	NYSE	OXM	Wed, Aug 12, 1992	8.00	8.19	8.00	8.19
57	NYSE	OXM	Tue, Aug 11, 1992	8.19	8.19	7.88	8.13
56	NYSE	OXM	Mon, Aug 10, 1992	8.75	8.75	8.38	8.50
55	NYSE	OXM	Fri, Aug 7, 1992	8.75	8.88	8.44	8.88
54	NYSE	OXM	Thu, Aug 6, 1992	8.94	9.13	8.94	9.00
53	NYSE	OXM	Wed, Aug 5, 1992	9.44	9.44	9.00	9.06
52	NYSE	OXM	Tue, Aug 4, 1992	9.63	9.63	9.31	9.38
51	NYSE	OXM	Mon, Aug 3, 1992	9.13	9.50	9.13	9.44
50	NYSE	OXM	Fri, Jul 31, 1992	9.00	9.31	9.00	9.25
49	NYSE	OXM	Thu, Jul 30, 1992	9.00	9.13	9.00	9.13
48	NYSE	OXM	Wed, Jul 29, 1992	9.13	9.25	9.06	9.06
47	NYSE	OXM	Tue, Jul 28, 1992	9.13	9.31	9.13	9.25
46	NYSE	OXM	Mon, Jul 27, 1992	8.44	9.00	8.44	9.00
45	NYSE	OXM	Fri, Jul 24, 1992	8.88	8.94	8.38	8.44
44	NYSE	OXM	Thu, Jul 23, 1992	9.13	9.19	8.94	8.94
43	NYSE	OXM	Wed, Jul 22, 1992	9.19	9.25	9.13	9.25
42	NYSE	OXM	Tue, Jul 21, 1992	9.56	9.56	9.13	9.13
41	NYSE	OXM	Mon, Jul 20, 1992	9.94	10.00	9.69	9.69
40	NYSE	OXM	Fri, Jul 17, 1992	9.88	9.94	9.50	9.81
39	NYSE	OXM	Thu, Jul 16, 1992	9.69	10.13	9.63	9.88
38	NYSE	OXM	Wed, Jul 15, 1992	9.00	10.13	9.00	9.44
37	NYSE	OXM	Tue, Jul 14, 1992	8.25	8.81	8.25	8.63
36	NYSE	OXM	Mon, Jul 13, 1992	7.63	7.75	7.63	7.75
35	NYSE	OXM	Fri, Jul 10, 1992	7.75	7.81	7.50	7.50
34	NYSE	OXM	Thu, Jul 9, 1992	7.56	7.69	7.50	7.69
33	NYSE	OXM	Wed, Jul 8, 1992	7.81	7.94	7.56	7.63
32	NYSE	OXM	Tue, Jul 7, 1992	8.00	8.00	7.81	7.88
31	NYSE	OXM	Mon, Jul 6, 1992	7.69	7.94	7.69	7.94
30	NYSE	OXM	Thu, Jul 2, 1992	8.50	8.69	8.13	8.13
29	NYSE	OXM	Wed, Jul 1, 1992	7.63	8.25	7.63	8.06
28	NYSE	OXM	Tue, Jun 30, 1992	7.88	8.00	7.56	7.69
27	NYSE	OXM	Mon, Jun 29, 1992	7.38	8.31	7.25	7.75
26	NYSE	OXM	Fri, Jun 26, 1992	7.63	7.63	7.19	7.25
25	NYSE	OXM	Thu, Jun 25, 1992	8.63	8.69	7.88	7.94
24	NYSE	OXM	Wed, Jun 24, 1992	8.81	8.88	8.63	8.63
23	NYSE	OXM	Tue, Jun 23, 1992	8.75	8.81	8.69	8.81
22	NYSE	OXM	Mon, Jun 22, 1992	8.94	8.94	8.69	8.75
21	NYSE	OXM	Fri, Jun 19, 1992	8.81	9.00	8.81	8.94
20	NYSE	OXM	Thu, Jun 18, 1992	8.25	9.44	7.75	8.69
19	NYSE	OXM	Wed, Jun 17, 1992	9.44	9.44	8.50	8.50
18	NYSE	OXM	Tue, Jun 16, 1992	9.88	10.00	9.19	9.56
17	NYSE	OXM	Mon, Jun 15, 1992	11.19	11.19	9.50	9.88
16	NYSE	OXM	Fri, Jun 12, 1992	11.94	11.94	11.31	11.31
15	NYSE	OXM	Thu, Jun 11, 1992	12.38	12.44	12.13	12.13
14	NYSE	OXM	Wed, Jun 10, 1992	12.63	12.63	12.38	12.38
13	NYSE	OXM	Tue, Jun 9, 1992	13.19	13.19	12.75	12.75
12	NYSE	OXM	Mon, Jun 8, 1992	13.19	13.25	13.13	13.13
11	NYSE	OXM	Fri, Jun 5, 1992	13.31	13.38	13.31	13.31
10	NYSE	OXM	Thu, Jun 4, 1992	13.25	13.25	13.25	13.25
9	NYSE	OXM	Wed, Jun 3, 1992	13.31	13.31	13.19	13.31
8	NYSE	OXM	Tue, Jun 2, 1992	13.38	13.50	13.38	13.38
7	NYSE	OXM	Mon, Jun 1, 1992	13.38	13.44	13.31	13.38
6	NYSE	OXM	Fri, May 29, 1992	12.81	13.31	12.81	13.25
5	NYSE	OXM	Thu, May 28, 1992	12.50	12.75	12.50	12.75
4	NYSE	OXM	Wed, May 27, 1992	12.63	12.63	12.50	12.56
3	NYSE	OXM	Tue, May 26, 1992	12.56	12.56	12.50	12.56
2	NYSE	OXM	Fri, May 22, 1992	12.56	12.63	12.56	12.63
1	NYSE	OXM	Thu, May 21, 1992	12.94	12.94	12.56	12.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Oxford Industries Inc NYSE:OXM 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