Seaboard Corp NYSE:SEB Historical Prices

Below are the 6885 trading days of historical prices for SEB.

#	Exchange	Symbol	Date	Open	High	Low	Close
6885	NYSE	SEB	Wed, Jan 18, 2023	3959.87	3989.99	3935.00	3944.01
6884	NYSE	SEB	Tue, Jan 17, 2023	3941.00	3985.90	3915.00	3965.21
6883	NYSE	SEB	Fri, Jan 13, 2023	3975.00	4060.99	3940.96	3940.99
6882	NYSE	SEB	Thu, Jan 12, 2023	4050.15	4061.00	3913.11	3972.12
6881	NYSE	SEB	Wed, Jan 11, 2023	3958.91	4047.28	3889.32	4046.80
6880	NYSE	SEB	Tue, Jan 10, 2023	3799.99	3985.62	3790.00	3978.64
6879	NYSE	SEB	Mon, Jan 9, 2023	3798.98	3817.38	3750.00	3799.99
6878	NYSE	SEB	Fri, Jan 6, 2023	3785.00	3828.56	3718.00	3764.97
6877	NYSE	SEB	Thu, Jan 5, 2023	3714.99	3793.62	3621.73	3793.62
6876	NYSE	SEB	Wed, Jan 4, 2023	3680.51	3718.48	3662.51	3718.46
6875	NYSE	SEB	Tue, Jan 3, 2023	3749.99	3775.50	3665.26	3675.16
6874	NYSE	SEB	Fri, Dec 30, 2022	3795.88	3850.00	3720.02	3775.21
6873	NYSE	SEB	Thu, Dec 29, 2022	3787.88	3840.00	3706.00	3799.99
6872	NYSE	SEB	Wed, Dec 28, 2022	3792.00	3843.00	3758.29	3805.00
6871	NYSE	SEB	Tue, Dec 27, 2022	3737.69	3838.50	3710.16	3758.29
6870	NYSE	SEB	Fri, Dec 23, 2022	3669.95	3838.48	3656.36	3710.02
6869	NYSE	SEB	Thu, Dec 22, 2022	3693.67	3706.00	3626.50	3630.02
6868	NYSE	SEB	Wed, Dec 21, 2022	3742.50	3760.00	3663.00	3663.01
6867	NYSE	SEB	Tue, Dec 20, 2022	3815.29	3837.50	3697.01	3709.98
6866	NYSE	SEB	Mon, Dec 19, 2022	3807.57	3837.50	3735.01	3817.07
6865	NYSE	SEB	Fri, Dec 16, 2022	3680.00	3828.58	3680.00	3819.99
6864	NYSE	SEB	Thu, Dec 15, 2022	3717.00	3778.00	3696.38	3724.96
6863	NYSE	SEB	Wed, Dec 14, 2022	3689.99	3811.11	3689.99	3725.61
6862	NYSE	SEB	Tue, Dec 13, 2022	3912.00	3940.00	3675.02	3719.99
6861	NYSE	SEB	Mon, Dec 12, 2022	3880.00	3910.55	3822.00	3910.55
6860	NYSE	SEB	Fri, Dec 9, 2022	3790.96	3880.99	3730.01	3833.22
6859	NYSE	SEB	Thu, Dec 8, 2022	3775.00	3880.99	3775.00	3797.08
6858	NYSE	SEB	Wed, Dec 7, 2022	4005.05	4080.00	3747.95	3752.13
6857	NYSE	SEB	Tue, Dec 6, 2022	3972.80	4090.63	3907.72	4049.99
6856	NYSE	SEB	Mon, Dec 5, 2022	4058.00	4069.99	3949.05	3990.43
6855	NYSE	SEB	Fri, Dec 2, 2022	4043.73	4066.47	3971.12	4015.59
6854	NYSE	SEB	Thu, Dec 1, 2022	3985.81	4051.00	3945.00	4046.45
6853	NYSE	SEB	Wed, Nov 30, 2022	3952.89	4011.00	3928.51	3952.85
6852	NYSE	SEB	Tue, Nov 29, 2022	3984.46	4030.00	3940.96	3940.98
6851	NYSE	SEB	Mon, Nov 28, 2022	3993.13	4000.00	3929.87	3989.98
6850	NYSE	SEB	Fri, Nov 25, 2022	3936.74	4000.00	3875.00	3999.99
6849	NYSE	SEB	Wed, Nov 23, 2022	3920.00	3980.00	3900.00	3923.46
6848	NYSE	SEB	Tue, Nov 22, 2022	3974.74	4000.00	3928.80	3948.50
6847	NYSE	SEB	Mon, Nov 21, 2022	3955.34	4028.37	3923.46	3954.59
6846	NYSE	SEB	Fri, Nov 18, 2022	3925.00	3983.94	3890.11	3964.33
6845	NYSE	SEB	Thu, Nov 17, 2022	3804.48	3931.74	3782.38	3931.74
6844	NYSE	SEB	Wed, Nov 16, 2022	3857.52	3862.00	3782.78	3860.59
6843	NYSE	SEB	Tue, Nov 15, 2022	3809.75	3884.11	3748.79	3856.17
6842	NYSE	SEB	Mon, Nov 14, 2022	3859.99	3910.38	3781.00	3789.00
6841	NYSE	SEB	Fri, Nov 11, 2022	3935.11	3970.00	3829.34	3834.01
6840	NYSE	SEB	Thu, Nov 10, 2022	3959.00	4000.00	3912.83	3931.01
6839	NYSE	SEB	Wed, Nov 9, 2022	3887.12	3950.00	3742.56	3933.15
6838	NYSE	SEB	Tue, Nov 8, 2022	3891.52	3950.00	3862.50	3891.62
6837	NYSE	SEB	Mon, Nov 7, 2022	3850.00	3924.74	3797.50	3893.95
6836	NYSE	SEB	Fri, Nov 4, 2022	3838.06	3846.05	3775.20	3846.04
6835	NYSE	SEB	Thu, Nov 3, 2022	3777.80	3805.00	3665.54	3775.20
6834	NYSE	SEB	Wed, Nov 2, 2022	3778.41	3837.08	3736.07	3736.07
6833	NYSE	SEB	Tue, Nov 1, 2022	3790.88	3848.99	3743.98	3848.11
6832	NYSE	SEB	Mon, Oct 31, 2022	3790.53	3836.21	3737.50	3746.38
6831	NYSE	SEB	Fri, Oct 28, 2022	3732.59	3828.57	3690.02	3790.01
6830	NYSE	SEB	Thu, Oct 27, 2022	3740.39	3750.00	3650.00	3721.99
6829	NYSE	SEB	Wed, Oct 26, 2022	3674.26	3735.71	3609.42	3735.11
6828	NYSE	SEB	Tue, Oct 25, 2022	3667.40	3717.47	3590.31	3669.44
6827	NYSE	SEB	Mon, Oct 24, 2022	3691.80	3691.80	3582.01	3632.82
6826	NYSE	SEB	Fri, Oct 21, 2022	3619.72	3682.00	3607.01	3667.84
6825	NYSE	SEB	Thu, Oct 20, 2022	3679.99	3680.00	3578.13	3648.64
6824	NYSE	SEB	Wed, Oct 19, 2022	3664.61	3685.00	3575.00	3676.26
6823	NYSE	SEB	Tue, Oct 18, 2022	3676.10	3685.00	3564.49	3664.61
6822	NYSE	SEB	Mon, Oct 17, 2022	3625.31	3730.00	3550.01	3643.98
6821	NYSE	SEB	Fri, Oct 14, 2022	3549.98	3645.00	3502.00	3620.02
6820	NYSE	SEB	Thu, Oct 13, 2022	3448.60	3550.00	3389.73	3549.99
6819	NYSE	SEB	Wed, Oct 12, 2022	3547.74	3555.10	3435.01	3480.01
6818	NYSE	SEB	Tue, Oct 11, 2022	3465.00	3555.10	3375.01	3519.77
6817	NYSE	SEB	Mon, Oct 10, 2022	3492.23	3555.10	3412.17	3459.49
6816	NYSE	SEB	Fri, Oct 7, 2022	3496.99	3550.00	3423.01	3469.99
6815	NYSE	SEB	Thu, Oct 6, 2022	3529.29	3550.87	3460.01	3533.96
6814	NYSE	SEB	Wed, Oct 5, 2022	3472.51	3555.10	3423.00	3531.87
6813	NYSE	SEB	Tue, Oct 4, 2022	3514.45	3561.64	3465.84	3466.02
6812	NYSE	SEB	Mon, Oct 3, 2022	3447.47	3544.89	3400.01	3484.36
6811	NYSE	SEB	Fri, Sep 30, 2022	3425.00	3497.99	3375.15	3402.66
6810	NYSE	SEB	Thu, Sep 29, 2022	3420.00	3492.14	3325.00	3463.79
6809	NYSE	SEB	Wed, Sep 28, 2022	3395.70	3465.00	3339.99	3424.99
6808	NYSE	SEB	Tue, Sep 27, 2022	3405.00	3464.99	3313.31	3389.99
6807	NYSE	SEB	Mon, Sep 26, 2022	3432.05	3474.00	3295.00	3410.29
6806	NYSE	SEB	Fri, Sep 23, 2022	3505.00	3515.00	3367.68	3393.63
6805	NYSE	SEB	Thu, Sep 22, 2022	3547.05	3606.92	3488.00	3503.02
6804	NYSE	SEB	Wed, Sep 21, 2022	3610.00	3644.45	3538.19	3538.20
6803	NYSE	SEB	Tue, Sep 20, 2022	3670.00	3684.00	3580.00	3614.54
6802	NYSE	SEB	Mon, Sep 19, 2022	3642.43	3705.27	3618.60	3674.37
6801	NYSE	SEB	Fri, Sep 16, 2022	3556.20	3691.42	3553.89	3654.99
6800	NYSE	SEB	Thu, Sep 15, 2022	3625.00	3754.97	3601.00	3628.94
6799	NYSE	SEB	Wed, Sep 14, 2022	3710.51	3772.51	3635.48	3659.94
6798	NYSE	SEB	Tue, Sep 13, 2022	3757.99	3825.00	3681.05	3695.01
6797	NYSE	SEB	Mon, Sep 12, 2022	3815.01	3834.99	3759.50	3777.83
6796	NYSE	SEB	Fri, Sep 9, 2022	3770.01	3840.08	3752.01	3769.00
6795	NYSE	SEB	Thu, Sep 8, 2022	3774.95	3810.00	3731.32	3752.01
6794	NYSE	SEB	Wed, Sep 7, 2022	3783.31	3838.97	3688.00	3790.30
6793	NYSE	SEB	Tue, Sep 6, 2022	3866.00	3925.00	3775.00	3803.01
6792	NYSE	SEB	Fri, Sep 2, 2022	3919.39	3933.39	3833.71	3854.01
6791	NYSE	SEB	Thu, Sep 1, 2022	3892.26	3933.40	3853.61	3899.98
6790	NYSE	SEB	Wed, Aug 31, 2022	3956.64	4030.00	3856.56	3862.34
6789	NYSE	SEB	Tue, Aug 30, 2022	3992.16	4040.00	3919.31	3919.33
6788	NYSE	SEB	Mon, Aug 29, 2022	4074.90	4125.57	3979.00	3979.01
6787	NYSE	SEB	Fri, Aug 26, 2022	4129.06	4129.06	4055.00	4094.98
6786	NYSE	SEB	Thu, Aug 25, 2022	4069.00	4141.00	4030.00	4125.01
6785	NYSE	SEB	Wed, Aug 24, 2022	4051.51	4125.57	4034.00	4079.59
6784	NYSE	SEB	Tue, Aug 23, 2022	4056.37	4075.00	4010.32	4074.98
6783	NYSE	SEB	Mon, Aug 22, 2022	4031.31	4096.77	4005.00	4050.00
6782	NYSE	SEB	Fri, Aug 19, 2022	4167.87	4173.25	4034.00	4034.01
6781	NYSE	SEB	Thu, Aug 18, 2022	4226.84	4235.78	4135.49	4194.94
6780	NYSE	SEB	Wed, Aug 17, 2022	4197.10	4225.00	4150.00	4224.99
6779	NYSE	SEB	Tue, Aug 16, 2022	4155.55	4220.03	4115.67	4191.02
6778	NYSE	SEB	Mon, Aug 15, 2022	4141.00	4212.92	4087.43	4198.75
6777	NYSE	SEB	Fri, Aug 12, 2022	4084.00	4242.95	4041.31	4179.52
6776	NYSE	SEB	Thu, Aug 11, 2022	4100.00	4100.00	4038.00	4085.75
6775	NYSE	SEB	Wed, Aug 10, 2022	4061.50	4106.06	4010.62	4050.23
6774	NYSE	SEB	Tue, Aug 9, 2022	4147.00	4172.99	4004.01	4005.02
6773	NYSE	SEB	Mon, Aug 8, 2022	4135.00	4172.98	4099.22	4124.98
6772	NYSE	SEB	Fri, Aug 5, 2022	4098.00	4190.23	4080.72	4099.21
6771	NYSE	SEB	Thu, Aug 4, 2022	4089.03	4177.98	4052.01	4080.73
6770	NYSE	SEB	Wed, Aug 3, 2022	4172.00	4238.00	4043.20	4045.68
6769	NYSE	SEB	Tue, Aug 2, 2022	4099.00	4237.06	4053.61	4150.60
6768	NYSE	SEB	Mon, Aug 1, 2022	4055.41	4123.63	3953.84	4040.53
6767	NYSE	SEB	Fri, Jul 29, 2022	3994.94	4089.00	3934.02	4060.64
6766	NYSE	SEB	Thu, Jul 28, 2022	3983.00	3983.00	3931.30	3976.98
6765	NYSE	SEB	Wed, Jul 27, 2022	3925.74	3981.00	3869.03	3967.00
6764	NYSE	SEB	Tue, Jul 26, 2022	3852.06	3929.49	3835.01	3919.04
6763	NYSE	SEB	Mon, Jul 25, 2022	3830.16	3898.46	3770.70	3839.25
6762	NYSE	SEB	Fri, Jul 22, 2022	3869.04	3900.00	3759.00	3821.41
6761	NYSE	SEB	Thu, Jul 21, 2022	3955.00	3999.90	3853.65	3865.29
6760	NYSE	SEB	Wed, Jul 20, 2022	3907.45	3998.00	3875.00	3944.89
6759	NYSE	SEB	Tue, Jul 19, 2022	3832.01	3934.99	3733.50	3905.02
6758	NYSE	SEB	Mon, Jul 18, 2022	3745.36	3846.04	3721.75	3822.99
6757	NYSE	SEB	Fri, Jul 15, 2022	3755.01	3755.01	3690.00	3722.25
6756	NYSE	SEB	Thu, Jul 14, 2022	3715.05	3784.99	3668.00	3754.22
6755	NYSE	SEB	Wed, Jul 13, 2022	3716.01	3799.99	3690.00	3769.94
6754	NYSE	SEB	Tue, Jul 12, 2022	3750.00	3787.45	3671.53	3750.02
6753	NYSE	SEB	Mon, Jul 11, 2022	3800.00	3846.05	3710.00	3743.06
6752	NYSE	SEB	Fri, Jul 8, 2022	3901.32	3961.00	3742.00	3750.01
6751	NYSE	SEB	Thu, Jul 7, 2022	3883.09	3941.78	3824.48	3899.01
6750	NYSE	SEB	Wed, Jul 6, 2022	3910.00	3964.99	3800.00	3877.07
6749	NYSE	SEB	Tue, Jul 5, 2022	3847.12	3930.00	3800.00	3904.84
6748	NYSE	SEB	Fri, Jul 1, 2022	3882.58	3965.00	3813.00	3853.41
6747	NYSE	SEB	Thu, Jun 30, 2022	3851.99	3962.00	3800.00	3882.58
6746	NYSE	SEB	Wed, Jun 29, 2022	3838.24	3861.00	3795.00	3838.46
6745	NYSE	SEB	Tue, Jun 28, 2022	3736.21	3839.00	3736.21	3820.90
6744	NYSE	SEB	Mon, Jun 27, 2022	3718.80	3810.00	3666.17	3747.20
6743	NYSE	SEB	Fri, Jun 24, 2022	3702.88	3761.51	3664.00	3741.43
6742	NYSE	SEB	Thu, Jun 23, 2022	3620.16	3700.00	3537.00	3656.42
6741	NYSE	SEB	Wed, Jun 22, 2022	3702.75	3775.00	3535.57	3598.63
6740	NYSE	SEB	Tue, Jun 21, 2022	3727.90	3822.10	3702.75	3721.16
6739	NYSE	SEB	Fri, Jun 17, 2022	4029.00	4029.00	3703.56	3710.01
6738	NYSE	SEB	Thu, Jun 16, 2022	4147.58	4180.01	3997.47	4061.29
6737	NYSE	SEB	Wed, Jun 15, 2022	4225.52	4235.00	4164.32	4180.01
6736	NYSE	SEB	Tue, Jun 14, 2022	4141.79	4245.74	4038.03	4225.21
6735	NYSE	SEB	Mon, Jun 13, 2022	4174.42	4198.00	4060.05	4086.90
6734	NYSE	SEB	Fri, Jun 10, 2022	4103.99	4248.37	4060.00	4141.69
6733	NYSE	SEB	Thu, Jun 9, 2022	4100.96	4120.00	4023.00	4119.60
6732	NYSE	SEB	Wed, Jun 8, 2022	4072.01	4104.92	4021.00	4099.98
6731	NYSE	SEB	Tue, Jun 7, 2022	4031.00	4090.63	3940.93	4072.01
6730	NYSE	SEB	Mon, Jun 6, 2022	4179.79	4183.05	4011.30	4033.73
6729	NYSE	SEB	Fri, Jun 3, 2022	4149.80	4195.45	4083.16	4169.98
6728	NYSE	SEB	Thu, Jun 2, 2022	4215.65	4296.77	4098.11	4175.09
6727	NYSE	SEB	Wed, Jun 1, 2022	4145.00	4212.92	4120.00	4193.53
6726	NYSE	SEB	Tue, May 31, 2022	4235.00	4289.16	4102.00	4139.38
6725	NYSE	SEB	Fri, May 27, 2022	4122.62	4260.00	4041.85	4189.16
6724	NYSE	SEB	Thu, May 26, 2022	3950.00	4121.00	3900.01	4101.27
6723	NYSE	SEB	Wed, May 25, 2022	3901.01	4052.75	3800.06	3930.76
6722	NYSE	SEB	Tue, May 24, 2022	3864.60	3925.00	3765.04	3892.86
6721	NYSE	SEB	Mon, May 23, 2022	3848.34	3900.00	3801.86	3821.84
6720	NYSE	SEB	Fri, May 20, 2022	3847.02	3898.46	3785.01	3792.43
6719	NYSE	SEB	Thu, May 19, 2022	3799.99	3878.72	3730.00	3837.30
6718	NYSE	SEB	Wed, May 18, 2022	3875.75	3967.82	3766.32	3802.43
6717	NYSE	SEB	Tue, May 17, 2022	3965.51	4000.00	3908.00	3914.36
6716	NYSE	SEB	Mon, May 16, 2022	3800.81	4000.00	3744.66	3951.00
6715	NYSE	SEB	Fri, May 13, 2022	3803.00	3844.82	3750.00	3797.16
6714	NYSE	SEB	Thu, May 12, 2022	3824.99	3834.00	3762.03	3765.01
6713	NYSE	SEB	Wed, May 11, 2022	3841.95	3872.40	3770.00	3794.83
6712	NYSE	SEB	Tue, May 10, 2022	3949.49	3961.99	3801.21	3846.45
6711	NYSE	SEB	Mon, May 9, 2022	3900.00	3979.98	3825.00	3898.95
6710	NYSE	SEB	Fri, May 6, 2022	3944.00	3963.85	3911.10	3925.02
6709	NYSE	SEB	Thu, May 5, 2022	4120.48	4120.99	3925.00	3959.60
6708	NYSE	SEB	Wed, May 4, 2022	4015.15	4079.00	3920.27	4005.86
6707	NYSE	SEB	Tue, May 3, 2022	4081.01	4134.50	3993.42	4031.23
6706	NYSE	SEB	Mon, May 2, 2022	4209.49	4262.50	4030.51	4080.02
6705	NYSE	SEB	Fri, Apr 29, 2022	4195.09	4237.50	4168.25	4224.99
6704	NYSE	SEB	Thu, Apr 28, 2022	4155.55	4224.14	4125.00	4175.01
6703	NYSE	SEB	Wed, Apr 27, 2022	4220.00	4279.98	4175.00	4175.02
6702	NYSE	SEB	Tue, Apr 26, 2022	4196.00	4266.82	4170.00	4246.98
6701	NYSE	SEB	Mon, Apr 25, 2022	4240.00	4317.74	4174.24	4206.66
6700	NYSE	SEB	Fri, Apr 22, 2022	4270.70	4334.00	4220.48	4227.94
6699	NYSE	SEB	Thu, Apr 21, 2022	4238.79	4334.00	4200.00	4271.20
6698	NYSE	SEB	Wed, Apr 20, 2022	4217.75	4264.85	4150.00	4222.44
6697	NYSE	SEB	Tue, Apr 19, 2022	4170.00	4212.49	4150.00	4208.54
6696	NYSE	SEB	Mon, Apr 18, 2022	4198.00	4227.74	4139.00	4150.01
6695	NYSE	SEB	Thu, Apr 14, 2022	4150.00	4207.99	4130.00	4197.34
6694	NYSE	SEB	Wed, Apr 13, 2022	4188.39	4208.00	4128.01	4155.00
6693	NYSE	SEB	Tue, Apr 12, 2022	4185.00	4394.25	4152.00	4152.00
6692	NYSE	SEB	Mon, Apr 11, 2022	4232.32	4271.00	4152.99	4184.98
6691	NYSE	SEB	Fri, Apr 8, 2022	4255.00	4287.00	4203.10	4219.77
6690	NYSE	SEB	Thu, Apr 7, 2022	4325.00	4357.15	4250.31	4255.84
6689	NYSE	SEB	Wed, Apr 6, 2022	4240.00	4328.00	4202.98	4300.01
6688	NYSE	SEB	Tue, Apr 5, 2022	4253.53	4305.99	4203.01	4249.99
6687	NYSE	SEB	Mon, Apr 4, 2022	4279.90	4300.01	4137.15	4246.28
6686	NYSE	SEB	Fri, Apr 1, 2022	4239.39	4285.60	4138.00	4266.65
6685	NYSE	SEB	Thu, Mar 31, 2022	4184.88	4248.95	4107.50	4205.49
6684	NYSE	SEB	Wed, Mar 30, 2022	4047.22	4119.95	4047.22	4114.99
6683	NYSE	SEB	Tue, Mar 29, 2022	4140.90	4180.00	4030.00	4042.76
6682	NYSE	SEB	Mon, Mar 28, 2022	4112.20	4180.00	3995.51	4100.18
6681	NYSE	SEB	Fri, Mar 25, 2022	4080.80	4140.00	4072.00	4081.01
6680	NYSE	SEB	Thu, Mar 24, 2022	3998.35	4089.98	3923.34	4087.48
6679	NYSE	SEB	Wed, Mar 23, 2022	3979.00	4027.97	3924.56	3973.45
6678	NYSE	SEB	Tue, Mar 22, 2022	3998.00	4032.00	3914.76	3982.08
6677	NYSE	SEB	Mon, Mar 21, 2022	3997.09	4000.00	3903.82	3994.89
6676	NYSE	SEB	Fri, Mar 18, 2022	3947.60	4034.39	3856.36	3973.01
6675	NYSE	SEB	Thu, Mar 17, 2022	3912.94	3979.00	3903.00	3956.72
6674	NYSE	SEB	Wed, Mar 16, 2022	3979.00	3979.00	3900.00	3927.05
6673	NYSE	SEB	Tue, Mar 15, 2022	3949.00	3986.63	3897.26	3936.77
6672	NYSE	SEB	Mon, Mar 14, 2022	3860.28	3949.99	3831.64	3949.99
6671	NYSE	SEB	Fri, Mar 11, 2022	3834.91	3894.68	3831.65	3864.44
6670	NYSE	SEB	Thu, Mar 10, 2022	3851.12	3970.02	3741.02	3861.99
6669	NYSE	SEB	Wed, Mar 9, 2022	3820.01	3892.98	3805.00	3888.91
6668	NYSE	SEB	Tue, Mar 8, 2022	3794.97	3876.99	3737.50	3813.34
6667	NYSE	SEB	Mon, Mar 7, 2022	3718.73	3830.00	3652.40	3760.01
6666	NYSE	SEB	Fri, Mar 4, 2022	3760.00	3849.99	3685.95	3700.01
6665	NYSE	SEB	Thu, Mar 3, 2022	3840.00	3889.00	3750.00	3777.03
6664	NYSE	SEB	Wed, Mar 2, 2022	3763.39	3845.27	3735.00	3844.01
6663	NYSE	SEB	Tue, Mar 1, 2022	3869.99	3869.99	3706.27	3733.94
6662	NYSE	SEB	Mon, Feb 28, 2022	3822.00	3861.99	3701.00	3859.48
6661	NYSE	SEB	Fri, Feb 25, 2022	3749.00	3801.11	3678.20	3800.04
6660	NYSE	SEB	Thu, Feb 24, 2022	3644.99	3795.00	3610.75	3737.87
6659	NYSE	SEB	Wed, Feb 23, 2022	3662.51	3724.00	3616.23	3683.16
6658	NYSE	SEB	Tue, Feb 22, 2022	3636.31	3692.79	3607.00	3689.99
6657	NYSE	SEB	Fri, Feb 18, 2022	3715.02	3740.56	3577.79	3607.02
6656	NYSE	SEB	Thu, Feb 17, 2022	3663.51	3725.00	3627.36	3684.01
6655	NYSE	SEB	Wed, Feb 16, 2022	3715.14	3798.99	3605.00	3689.98
6654	NYSE	SEB	Tue, Feb 15, 2022	3805.05	3840.00	3667.10	3709.99
6653	NYSE	SEB	Mon, Feb 14, 2022	3898.00	3950.00	3788.00	3796.15
6652	NYSE	SEB	Fri, Feb 11, 2022	3987.95	4000.00	3875.00	3935.37
6651	NYSE	SEB	Thu, Feb 10, 2022	3951.99	4042.72	3902.52	3985.01
6650	NYSE	SEB	Wed, Feb 9, 2022	3945.89	4080.00	3898.99	3958.99
6649	NYSE	SEB	Tue, Feb 8, 2022	3919.99	3991.00	3833.50	3904.04
6648	NYSE	SEB	Mon, Feb 7, 2022	3856.21	3949.60	3831.00	3919.99
6647	NYSE	SEB	Fri, Feb 4, 2022	3902.71	3920.00	3822.04	3831.55
6646	NYSE	SEB	Thu, Feb 3, 2022	3920.50	3982.46	3836.20	3892.41
6645	NYSE	SEB	Wed, Feb 2, 2022	3783.00	3979.84	3780.01	3919.33
6644	NYSE	SEB	Tue, Feb 1, 2022	3842.76	3843.45	3651.01	3803.67
6643	NYSE	SEB	Mon, Jan 31, 2022	3775.88	3870.76	3629.27	3819.99
6642	NYSE	SEB	Fri, Jan 28, 2022	3652.00	3788.96	3618.60	3759.99
6641	NYSE	SEB	Thu, Jan 27, 2022	3664.72	3717.49	3625.00	3643.31
6640	NYSE	SEB	Wed, Jan 26, 2022	3659.00	3688.75	3614.10	3659.98
6639	NYSE	SEB	Tue, Jan 25, 2022	3658.15	3700.35	3600.09	3652.99
6638	NYSE	SEB	Mon, Jan 24, 2022	3707.86	3756.00	3600.09	3640.73
6637	NYSE	SEB	Fri, Jan 21, 2022	3760.01	3835.00	3731.00	3731.02
6636	NYSE	SEB	Thu, Jan 20, 2022	3910.00	3990.00	3762.96	3774.32
6635	NYSE	SEB	Wed, Jan 19, 2022	3900.39	3970.99	3863.05	3900.73
6634	NYSE	SEB	Tue, Jan 18, 2022	3920.00	3990.00	3872.79	3890.66
6633	NYSE	SEB	Fri, Jan 14, 2022	3989.00	4006.95	3840.02	3926.01
6632	NYSE	SEB	Thu, Jan 13, 2022	3999.00	4020.00	3946.00	4019.99
6631	NYSE	SEB	Wed, Jan 12, 2022	3997.02	4010.00	3901.14	4009.99
6630	NYSE	SEB	Tue, Jan 11, 2022	3971.00	4007.10	3851.01	3994.98
6629	NYSE	SEB	Mon, Jan 10, 2022	3949.48	3972.11	3850.00	3967.99
6628	NYSE	SEB	Fri, Jan 7, 2022	3894.94	3950.00	3860.00	3949.99
6627	NYSE	SEB	Thu, Jan 6, 2022	3894.00	3910.00	3845.82	3900.23
6626	NYSE	SEB	Wed, Jan 5, 2022	3847.00	3913.95	3845.00	3867.06
6625	NYSE	SEB	Tue, Jan 4, 2022	3911.10	3928.97	3845.00	3853.18
6624	NYSE	SEB	Mon, Jan 3, 2022	3909.97	3940.00	3775.01	3899.98
6623	NYSE	SEB	Fri, Dec 31, 2021	3979.79	3989.00	3919.72	3935.01
6622	NYSE	SEB	Thu, Dec 30, 2021	3912.78	3966.76	3910.01	3964.04
6621	NYSE	SEB	Wed, Dec 29, 2021	3953.00	4000.00	3907.02	3915.01
6620	NYSE	SEB	Tue, Dec 28, 2021	3934.57	3999.00	3905.01	3961.32
6619	NYSE	SEB	Mon, Dec 27, 2021	3918.88	3960.00	3879.00	3911.27
6618	NYSE	SEB	Thu, Dec 23, 2021	3840.88	3931.36	3825.21	3930.99
6617	NYSE	SEB	Wed, Dec 22, 2021	3826.54	3899.96	3776.00	3840.89
6616	NYSE	SEB	Tue, Dec 21, 2021	3889.89	3898.03	3826.42	3839.03
6615	NYSE	SEB	Mon, Dec 20, 2021	3920.49	3920.49	3760.02	3825.01
6614	NYSE	SEB	Fri, Dec 17, 2021	3769.69	3901.50	3696.59	3901.49
6613	NYSE	SEB	Thu, Dec 16, 2021	3771.28	3790.00	3647.00	3738.79
6612	NYSE	SEB	Wed, Dec 15, 2021	3820.74	3836.23	3727.40	3728.33
6611	NYSE	SEB	Tue, Dec 14, 2021	3841.22	3918.98	3763.72	3801.81
6610	NYSE	SEB	Mon, Dec 13, 2021	3853.45	3869.99	3756.00	3862.80
6609	NYSE	SEB	Fri, Dec 10, 2021	3904.05	3942.72	3830.00	3845.99
6608	NYSE	SEB	Thu, Dec 9, 2021	3913.51	3916.99	3860.00	3899.99
6607	NYSE	SEB	Wed, Dec 8, 2021	3902.86	3949.65	3826.00	3884.44
6606	NYSE	SEB	Tue, Dec 7, 2021	3857.69	4020.00	3812.80	3879.11
6605	NYSE	SEB	Mon, Dec 6, 2021	3832.09	3883.50	3755.00	3812.79
6604	NYSE	SEB	Fri, Dec 3, 2021	3812.00	3925.00	3775.66	3819.99
6603	NYSE	SEB	Thu, Dec 2, 2021	3866.81	3900.00	3755.00	3794.99
6602	NYSE	SEB	Wed, Dec 1, 2021	3951.26	3978.99	3835.75	3854.87
6601	NYSE	SEB	Tue, Nov 30, 2021	3954.19	3997.87	3852.00	3890.02
6600	NYSE	SEB	Mon, Nov 29, 2021	3943.37	3975.81	3837.34	3946.20
6599	NYSE	SEB	Fri, Nov 26, 2021	3952.00	3960.00	3890.00	3901.64
6598	NYSE	SEB	Wed, Nov 24, 2021	3985.06	4000.00	3936.03	3940.01
6597	NYSE	SEB	Tue, Nov 23, 2021	3997.00	4012.50	3913.01	3989.97
6596	NYSE	SEB	Mon, Nov 22, 2021	3923.56	3980.00	3890.00	3951.01
6595	NYSE	SEB	Fri, Nov 19, 2021	3959.59	4019.00	3890.01	3925.01
6594	NYSE	SEB	Thu, Nov 18, 2021	3946.65	3989.97	3875.00	3944.01
6593	NYSE	SEB	Wed, Nov 17, 2021	3980.01	4000.00	3934.50	3943.05
6592	NYSE	SEB	Tue, Nov 16, 2021	4015.50	4030.00	3943.11	3970.04
6591	NYSE	SEB	Mon, Nov 15, 2021	4025.00	4078.96	3999.00	4014.99
6590	NYSE	SEB	Fri, Nov 12, 2021	4029.58	4083.64	3982.27	4013.02
6589	NYSE	SEB	Thu, Nov 11, 2021	4005.00	4048.80	3954.60	4006.13
6588	NYSE	SEB	Wed, Nov 10, 2021	4043.00	4100.00	3974.76	4000.01
6587	NYSE	SEB	Tue, Nov 9, 2021	4060.80	4070.00	3989.95	4043.76
6586	NYSE	SEB	Mon, Nov 8, 2021	4063.10	4088.93	3976.00	4052.99
6585	NYSE	SEB	Fri, Nov 5, 2021	4058.65	4070.00	4000.02	4041.85
6584	NYSE	SEB	Thu, Nov 4, 2021	4044.37	4092.50	3997.10	4020.01
6583	NYSE	SEB	Wed, Nov 3, 2021	3995.00	4084.00	3966.00	4011.59
6582	NYSE	SEB	Tue, Nov 2, 2021	3983.34	4038.51	3940.00	4000.00
6581	NYSE	SEB	Mon, Nov 1, 2021	3878.14	4046.45	3847.15	4000.82
6580	NYSE	SEB	Fri, Oct 29, 2021	3931.78	3979.85	3850.00	3850.02
6579	NYSE	SEB	Thu, Oct 28, 2021	3900.04	3989.99	3850.00	3937.39
6578	NYSE	SEB	Wed, Oct 27, 2021	3969.85	4007.64	3865.91	3883.95
6577	NYSE	SEB	Tue, Oct 26, 2021	4035.18	4085.70	3938.59	3968.95
6576	NYSE	SEB	Mon, Oct 25, 2021	4123.43	4150.00	4033.91	4035.16
6575	NYSE	SEB	Fri, Oct 22, 2021	4145.42	4176.00	4085.01	4126.03
6574	NYSE	SEB	Thu, Oct 21, 2021	4221.54	4221.54	4103.15	4119.01
6573	NYSE	SEB	Wed, Oct 20, 2021	4218.18	4267.15	4159.50	4195.02
6572	NYSE	SEB	Tue, Oct 19, 2021	4193.00	4225.57	4163.83	4219.99
6571	NYSE	SEB	Mon, Oct 18, 2021	4101.45	4199.98	4082.00	4182.00
6570	NYSE	SEB	Fri, Oct 15, 2021	4114.00	4213.62	4082.01	4130.03
6569	NYSE	SEB	Thu, Oct 14, 2021	4300.00	4341.75	4176.00	4179.02
6568	NYSE	SEB	Wed, Oct 13, 2021	4171.06	4294.89	4132.00	4279.41
6567	NYSE	SEB	Tue, Oct 12, 2021	4149.49	4400.00	4114.00	4166.99
6566	NYSE	SEB	Mon, Oct 11, 2021	4190.15	4249.97	4114.51	4114.52
6565	NYSE	SEB	Fri, Oct 8, 2021	4207.98	4249.99	4149.65	4214.99
6564	NYSE	SEB	Thu, Oct 7, 2021	4155.00	4244.75	4085.00	4216.30
6563	NYSE	SEB	Wed, Oct 6, 2021	4101.50	4168.99	4044.47	4155.00
6562	NYSE	SEB	Tue, Oct 5, 2021	4073.98	4103.76	4017.00	4097.99
6561	NYSE	SEB	Mon, Oct 4, 2021	4083.67	4085.00	3977.83	4081.61
6560	NYSE	SEB	Fri, Oct 1, 2021	4107.00	4109.00	4005.00	4083.69
6559	NYSE	SEB	Thu, Sep 30, 2021	4137.61	4143.88	4042.50	4099.99
6558	NYSE	SEB	Wed, Sep 29, 2021	4000.00	4138.79	3972.00	4129.99
6557	NYSE	SEB	Tue, Sep 28, 2021	4085.99	4103.70	3942.38	3990.01
6556	NYSE	SEB	Mon, Sep 27, 2021	4093.30	4169.00	4026.96	4085.22
6555	NYSE	SEB	Fri, Sep 24, 2021	4051.55	4090.00	4003.03	4070.21
6554	NYSE	SEB	Thu, Sep 23, 2021	4029.29	4119.98	3981.00	4030.21
6553	NYSE	SEB	Wed, Sep 22, 2021	4022.55	4098.05	3969.00	4008.75
6552	NYSE	SEB	Tue, Sep 21, 2021	3998.97	4020.00	3925.00	4010.96
6551	NYSE	SEB	Mon, Sep 20, 2021	4006.12	4067.95	3911.12	3998.97
6550	NYSE	SEB	Fri, Sep 17, 2021	3942.91	4097.00	3886.86	4078.99
6549	NYSE	SEB	Thu, Sep 16, 2021	3973.25	4000.00	3919.00	3975.06
6548	NYSE	SEB	Wed, Sep 15, 2021	4014.99	4025.00	3931.72	3981.71
6547	NYSE	SEB	Tue, Sep 14, 2021	4049.49	4049.49	3950.00	4013.43
6546	NYSE	SEB	Mon, Sep 13, 2021	4055.81	4069.00	3960.00	4039.39
6545	NYSE	SEB	Fri, Sep 10, 2021	4067.89	4076.00	3977.83	3991.59
6544	NYSE	SEB	Thu, Sep 9, 2021	4127.99	4127.99	4052.56	4052.56
6543	NYSE	SEB	Wed, Sep 8, 2021	4141.95	4166.68	4065.00	4128.57
6542	NYSE	SEB	Tue, Sep 7, 2021	4194.00	4194.00	4064.50	4126.43
6541	NYSE	SEB	Fri, Sep 3, 2021	4183.00	4192.00	4095.00	4163.53
6540	NYSE	SEB	Thu, Sep 2, 2021	4237.37	4237.37	4143.68	4143.68
6539	NYSE	SEB	Wed, Sep 1, 2021	4253.70	4265.01	4196.00	4200.00
6538	NYSE	SEB	Tue, Aug 31, 2021	4189.89	4255.00	4142.51	4254.60
6537	NYSE	SEB	Mon, Aug 30, 2021	4116.33	4246.00	4055.02	4190.28
6536	NYSE	SEB	Fri, Aug 27, 2021	4069.96	4181.00	4044.00	4072.78
6535	NYSE	SEB	Thu, Aug 26, 2021	4115.00	4115.00	4031.00	4056.19
6534	NYSE	SEB	Wed, Aug 25, 2021	4072.85	4150.00	4023.00	4078.00
6533	NYSE	SEB	Tue, Aug 24, 2021	4043.01	4121.56	4043.01	4113.98
6532	NYSE	SEB	Mon, Aug 23, 2021	4089.89	4090.00	4023.02	4030.91
6531	NYSE	SEB	Fri, Aug 20, 2021	4085.00	4150.59	4000.01	4002.02
6530	NYSE	SEB	Thu, Aug 19, 2021	4005.05	4099.14	4000.02	4077.73
6529	NYSE	SEB	Wed, Aug 18, 2021	4163.89	4176.83	4031.12	4054.55
6528	NYSE	SEB	Tue, Aug 17, 2021	4161.00	4247.50	4107.18	4133.59
6527	NYSE	SEB	Mon, Aug 16, 2021	4269.69	4315.05	4120.25	4155.00
6526	NYSE	SEB	Fri, Aug 13, 2021	4184.00	4247.50	4157.45	4247.00
6525	NYSE	SEB	Thu, Aug 12, 2021	4152.29	4261.00	4115.05	4150.53
6524	NYSE	SEB	Wed, Aug 11, 2021	4160.05	4175.00	4092.26	4152.29
6523	NYSE	SEB	Tue, Aug 10, 2021	4059.12	4175.00	4050.00	4157.00
6522	NYSE	SEB	Mon, Aug 9, 2021	4000.00	4084.00	3965.01	4056.00
6521	NYSE	SEB	Fri, Aug 6, 2021	3919.19	3962.67	3837.20	3960.99
6520	NYSE	SEB	Thu, Aug 5, 2021	3899.00	3929.61	3822.00	3892.99
6519	NYSE	SEB	Wed, Aug 4, 2021	3830.00	3898.99	3792.00	3868.29
6518	NYSE	SEB	Tue, Aug 3, 2021	4031.93	4055.00	3803.00	3820.66
6517	NYSE	SEB	Mon, Aug 2, 2021	4189.89	4199.95	3981.78	4035.00
6516	NYSE	SEB	Fri, Jul 30, 2021	4198.98	4200.03	4095.00	4110.00
6515	NYSE	SEB	Thu, Jul 29, 2021	4390.50	4390.50	4047.13	4140.05
6514	NYSE	SEB	Wed, Jul 28, 2021	3977.82	3980.98	3923.01	3932.03
6513	NYSE	SEB	Tue, Jul 27, 2021	3964.51	3980.98	3931.75	3977.82
6512	NYSE	SEB	Mon, Jul 26, 2021	3939.79	3982.00	3893.00	3943.94
6511	NYSE	SEB	Fri, Jul 23, 2021	3933.00	3940.00	3879.02	3937.00
6510	NYSE	SEB	Thu, Jul 22, 2021	3930.84	3934.72	3870.00	3912.40
6509	NYSE	SEB	Wed, Jul 21, 2021	3917.00	3947.00	3866.01	3892.48
6508	NYSE	SEB	Tue, Jul 20, 2021	3901.08	3947.00	3875.00	3881.65
6507	NYSE	SEB	Mon, Jul 19, 2021	3933.00	3949.00	3851.12	3895.24
6506	NYSE	SEB	Fri, Jul 16, 2021	3925.78	3949.00	3837.59	3930.01
6505	NYSE	SEB	Thu, Jul 15, 2021	3827.98	3928.45	3800.00	3906.28
6504	NYSE	SEB	Wed, Jul 14, 2021	3779.00	3842.93	3741.16	3804.89
6503	NYSE	SEB	Tue, Jul 13, 2021	3866.00	3867.74	3750.00	3779.00
6502	NYSE	SEB	Mon, Jul 12, 2021	3900.00	3970.00	3831.00	3867.20
6501	NYSE	SEB	Fri, Jul 9, 2021	4175.00	4175.00	3891.00	3948.85
6500	NYSE	SEB	Thu, Jul 8, 2021	3909.09	4199.99	3810.24	4189.95
6499	NYSE	SEB	Wed, Jul 7, 2021	4050.29	4050.29	3901.05	3912.97
6498	NYSE	SEB	Tue, Jul 6, 2021	3989.78	4064.77	3979.82	4024.62
6497	NYSE	SEB	Fri, Jul 2, 2021	4029.29	4050.00	3926.05	3969.93
6496	NYSE	SEB	Thu, Jul 1, 2021	3909.99	4068.73	3865.01	3999.99
6495	NYSE	SEB	Wed, Jun 30, 2021	3869.91	3928.00	3840.00	3868.73
6494	NYSE	SEB	Tue, Jun 29, 2021	3988.99	4000.00	3850.00	3873.33
6493	NYSE	SEB	Mon, Jun 28, 2021	4129.00	4189.96	3944.01	3956.86
6492	NYSE	SEB	Fri, Jun 25, 2021	3842.00	4143.46	3782.26	4143.46
6491	NYSE	SEB	Thu, Jun 24, 2021	3743.79	3837.94	3743.79	3824.99
6490	NYSE	SEB	Wed, Jun 23, 2021	3804.12	3824.98	3740.06	3751.59
6489	NYSE	SEB	Tue, Jun 22, 2021	3827.46	3881.79	3777.33	3782.26
6488	NYSE	SEB	Mon, Jun 21, 2021	3810.79	3867.69	3750.02	3826.07
6487	NYSE	SEB	Fri, Jun 18, 2021	3784.60	3880.00	3760.00	3819.00
6486	NYSE	SEB	Thu, Jun 17, 2021	3810.00	3859.00	3771.92	3790.38
6485	NYSE	SEB	Wed, Jun 16, 2021	3828.07	3859.00	3774.33	3808.66
6484	NYSE	SEB	Tue, Jun 15, 2021	3806.44	3834.67	3765.00	3834.67
6483	NYSE	SEB	Mon, Jun 14, 2021	3772.00	3806.77	3765.00	3805.50
6482	NYSE	SEB	Fri, Jun 11, 2021	3760.00	3771.00	3695.00	3770.99
6481	NYSE	SEB	Thu, Jun 10, 2021	3740.44	3771.98	3720.00	3732.19
6480	NYSE	SEB	Wed, Jun 9, 2021	3770.99	3771.97	3707.15	3735.01
6479	NYSE	SEB	Tue, Jun 8, 2021	3750.01	3771.98	3709.00	3762.46
6478	NYSE	SEB	Mon, Jun 7, 2021	3759.66	3772.17	3712.84	3746.00
6477	NYSE	SEB	Fri, Jun 4, 2021	3772.17	3772.17	3717.09	3758.95
6476	NYSE	SEB	Thu, Jun 3, 2021	3770.00	3770.00	3661.00	3762.00
6475	NYSE	SEB	Wed, Jun 2, 2021	3740.80	3772.17	3658.00	3729.19
6474	NYSE	SEB	Tue, Jun 1, 2021	3700.00	3772.80	3643.00	3726.82
6473	NYSE	SEB	Fri, May 28, 2021	3622.00	3665.00	3575.84	3665.00
6472	NYSE	SEB	Thu, May 27, 2021	3659.94	3674.63	3594.55	3603.90
6471	NYSE	SEB	Wed, May 26, 2021	3683.00	3710.00	3608.00	3608.00
6470	NYSE	SEB	Tue, May 25, 2021	3678.49	3732.00	3645.54	3648.26
6469	NYSE	SEB	Mon, May 24, 2021	3700.00	3763.61	3663.75	3676.76
6468	NYSE	SEB	Fri, May 21, 2021	3769.94	3775.00	3676.57	3677.38
6467	NYSE	SEB	Thu, May 20, 2021	3785.00	3790.92	3692.53	3730.00
6466	NYSE	SEB	Wed, May 19, 2021	3785.99	3798.00	3670.64	3740.00
6465	NYSE	SEB	Tue, May 18, 2021	3757.08	3779.88	3732.14	3770.64
6464	NYSE	SEB	Mon, May 17, 2021	3728.12	3765.00	3710.00	3758.00
6463	NYSE	SEB	Fri, May 14, 2021	3735.41	3765.00	3727.40	3730.00
6462	NYSE	SEB	Thu, May 13, 2021	3709.77	3768.00	3708.53	3730.00
6461	NYSE	SEB	Wed, May 12, 2021	3710.00	3774.00	3685.05	3707.52
6460	NYSE	SEB	Tue, May 11, 2021	3763.64	3795.00	3703.63	3725.08
6459	NYSE	SEB	Mon, May 10, 2021	3785.44	3794.38	3738.93	3787.25
6458	NYSE	SEB	Fri, May 7, 2021	3713.28	3772.49	3700.00	3736.88
6457	NYSE	SEB	Thu, May 6, 2021	3700.00	3800.00	3695.01	3785.71
6456	NYSE	SEB	Wed, May 5, 2021	3743.00	3743.00	3691.50	3700.00
6455	NYSE	SEB	Tue, May 4, 2021	3710.00	3732.27	3632.32	3722.81
6454	NYSE	SEB	Mon, May 3, 2021	3579.99	3755.69	3549.02	3693.93
6453	NYSE	SEB	Fri, Apr 30, 2021	3563.92	3580.00	3535.00	3577.99
6452	NYSE	SEB	Thu, Apr 29, 2021	3628.00	3630.00	3570.00	3571.86
6451	NYSE	SEB	Wed, Apr 28, 2021	3612.00	3649.00	3570.00	3597.93
6450	NYSE	SEB	Tue, Apr 27, 2021	3570.00	3652.00	3550.00	3599.83
6449	NYSE	SEB	Mon, Apr 26, 2021	3729.99	3736.99	3550.61	3602.14
6448	NYSE	SEB	Fri, Apr 23, 2021	3699.50	3747.10	3625.02	3681.00
6447	NYSE	SEB	Thu, Apr 22, 2021	3733.00	3750.00	3616.00	3683.70
6446	NYSE	SEB	Wed, Apr 21, 2021	3747.99	3765.00	3654.00	3720.00
6445	NYSE	SEB	Tue, Apr 20, 2021	3773.00	3785.00	3708.00	3747.99
6444	NYSE	SEB	Mon, Apr 19, 2021	3755.00	3784.44	3719.82	3761.10
6443	NYSE	SEB	Fri, Apr 16, 2021	3734.00	3784.98	3700.00	3768.92
6442	NYSE	SEB	Thu, Apr 15, 2021	3696.45	3807.00	3676.00	3725.55
6441	NYSE	SEB	Wed, Apr 14, 2021	3777.62	3789.00	3660.00	3736.22
6440	NYSE	SEB	Tue, Apr 13, 2021	3779.00	3803.00	3727.15	3764.49
6439	NYSE	SEB	Mon, Apr 12, 2021	3860.00	3862.63	3750.11	3799.99
6438	NYSE	SEB	Fri, Apr 9, 2021	3751.00	3870.00	3751.00	3838.35
6437	NYSE	SEB	Thu, Apr 8, 2021	3794.00	3854.52	3753.56	3791.26
6436	NYSE	SEB	Wed, Apr 7, 2021	3817.58	3830.00	3703.60	3802.73
6435	NYSE	SEB	Tue, Apr 6, 2021	3713.00	3773.99	3681.97	3772.88
6434	NYSE	SEB	Mon, Apr 5, 2021	3609.00	3808.00	3609.00	3732.05
6433	NYSE	SEB	Thu, Apr 1, 2021	3680.00	3867.73	3655.87	3810.00
6432	NYSE	SEB	Wed, Mar 31, 2021	3639.00	3855.00	3614.79	3689.99
6431	NYSE	SEB	Tue, Mar 30, 2021	3600.00	3684.29	3600.00	3616.70
6430	NYSE	SEB	Mon, Mar 29, 2021	3641.83	3697.99	3581.00	3651.02
6429	NYSE	SEB	Fri, Mar 26, 2021	3574.00	3638.93	3550.00	3607.61
6428	NYSE	SEB	Thu, Mar 25, 2021	3616.00	3627.39	3566.00	3589.99
6427	NYSE	SEB	Wed, Mar 24, 2021	3680.00	3700.00	3612.00	3612.00
6426	NYSE	SEB	Tue, Mar 23, 2021	3700.00	3800.00	3612.00	3649.99
6425	NYSE	SEB	Mon, Mar 22, 2021	3801.00	3870.00	3708.01	3727.01
6424	NYSE	SEB	Fri, Mar 19, 2021	3675.00	3940.00	3653.00	3784.81
6423	NYSE	SEB	Thu, Mar 18, 2021	3754.90	3759.00	3675.17	3700.00
6422	NYSE	SEB	Wed, Mar 17, 2021	3697.06	3750.99	3665.05	3731.43
6421	NYSE	SEB	Tue, Mar 16, 2021	3816.01	3867.74	3672.75	3747.12
6420	NYSE	SEB	Mon, Mar 15, 2021	3737.20	3770.08	3655.13	3770.08
6419	NYSE	SEB	Fri, Mar 12, 2021	3747.02	3767.00	3608.00	3748.75
6418	NYSE	SEB	Thu, Mar 11, 2021	3929.99	3929.99	3711.72	3745.63
6417	NYSE	SEB	Wed, Mar 10, 2021	3867.51	3945.00	3712.66	3852.17
6416	NYSE	SEB	Tue, Mar 9, 2021	3681.01	3867.73	3615.00	3859.73
6415	NYSE	SEB	Mon, Mar 8, 2021	3474.96	3681.00	3400.00	3681.00
6414	NYSE	SEB	Fri, Mar 5, 2021	3351.81	3451.46	3255.00	3451.46
6413	NYSE	SEB	Thu, Mar 4, 2021	3261.00	3343.85	3210.00	3343.85
6412	NYSE	SEB	Wed, Mar 3, 2021	3213.00	3289.60	3186.00	3263.71
6411	NYSE	SEB	Tue, Mar 2, 2021	3235.00	3298.97	3160.00	3211.00
6410	NYSE	SEB	Mon, Mar 1, 2021	3320.20	3347.79	3221.10	3260.01
6409	NYSE	SEB	Fri, Feb 26, 2021	3234.07	3325.00	3200.00	3313.14
6408	NYSE	SEB	Thu, Feb 25, 2021	3210.00	3286.00	3190.02	3275.25
6407	NYSE	SEB	Wed, Feb 24, 2021	3179.98	3265.63	3110.00	3221.90
6406	NYSE	SEB	Tue, Feb 23, 2021	3160.00	3181.41	3125.00	3172.70
6405	NYSE	SEB	Mon, Feb 22, 2021	3110.00	3159.82	3099.02	3150.01
6404	NYSE	SEB	Fri, Feb 19, 2021	3178.50	3216.81	3104.75	3110.06
6403	NYSE	SEB	Thu, Feb 18, 2021	3175.22	3250.00	3138.15	3171.22
6402	NYSE	SEB	Wed, Feb 17, 2021	3191.00	3192.00	3150.00	3185.04
6401	NYSE	SEB	Tue, Feb 16, 2021	3165.00	3201.00	3130.02	3165.09
6400	NYSE	SEB	Fri, Feb 12, 2021	3182.00	3219.95	3150.03	3165.15
6399	NYSE	SEB	Thu, Feb 11, 2021	3215.00	3250.00	3169.00	3176.01
6398	NYSE	SEB	Wed, Feb 10, 2021	3195.01	3238.00	3177.00	3212.25
6397	NYSE	SEB	Tue, Feb 9, 2021	3211.00	3248.00	3179.76	3220.00
6396	NYSE	SEB	Mon, Feb 8, 2021	3231.00	3250.00	3174.35	3250.00
6395	NYSE	SEB	Fri, Feb 5, 2021	3172.00	3242.80	3172.00	3210.00
6394	NYSE	SEB	Thu, Feb 4, 2021	3185.00	3230.00	3156.63	3156.63
6393	NYSE	SEB	Wed, Feb 3, 2021	3228.14	3243.00	3180.13	3217.92
6392	NYSE	SEB	Tue, Feb 2, 2021	3177.99	3256.00	3139.01	3230.11
6391	NYSE	SEB	Mon, Feb 1, 2021	3192.00	3197.00	3122.50	3160.00
6390	NYSE	SEB	Fri, Jan 29, 2021	3131.15	3177.00	3131.15	3146.21
6389	NYSE	SEB	Thu, Jan 28, 2021	3181.69	3197.00	3104.75	3153.35
6388	NYSE	SEB	Wed, Jan 27, 2021	3137.69	3195.00	3135.00	3151.00
6387	NYSE	SEB	Tue, Jan 26, 2021	3133.00	3196.99	3133.00	3196.00
6386	NYSE	SEB	Mon, Jan 25, 2021	3107.11	3180.90	3107.11	3130.02
6385	NYSE	SEB	Fri, Jan 22, 2021	3148.83	3168.51	3104.75	3124.00
6384	NYSE	SEB	Thu, Jan 21, 2021	3115.00	3196.99	3107.01	3140.10
6383	NYSE	SEB	Wed, Jan 20, 2021	3176.00	3200.00	3107.25	3145.00
6382	NYSE	SEB	Tue, Jan 19, 2021	3281.91	3322.02	3127.06	3176.00
6381	NYSE	SEB	Fri, Jan 15, 2021	3298.98	3322.02	3240.00	3322.02
6380	NYSE	SEB	Thu, Jan 14, 2021	3299.99	3299.99	3226.01	3252.00
6379	NYSE	SEB	Wed, Jan 13, 2021	3200.02	3294.00	3200.02	3279.94
6378	NYSE	SEB	Tue, Jan 12, 2021	3231.60	3280.00	3230.00	3270.00
6377	NYSE	SEB	Mon, Jan 11, 2021	3184.13	3261.09	3118.38	3251.20
6376	NYSE	SEB	Fri, Jan 8, 2021	3140.00	3215.28	3112.25	3149.52
6375	NYSE	SEB	Thu, Jan 7, 2021	3175.01	3197.00	3091.15	3140.00
6374	NYSE	SEB	Wed, Jan 6, 2021	3163.00	3224.95	3008.53	3155.01
6373	NYSE	SEB	Tue, Jan 5, 2021	3060.30	3178.00	3060.30	3157.00
6372	NYSE	SEB	Mon, Jan 4, 2021	3069.00	3124.99	3002.00	3119.55
6371	NYSE	SEB	Thu, Dec 31, 2020	3129.99	3129.99	3030.71	3031.00
6370	NYSE	SEB	Wed, Dec 30, 2020	3150.00	3150.00	3052.00	3099.99
6369	NYSE	SEB	Tue, Dec 29, 2020	3145.00	3148.00	3075.92	3129.66
6368	NYSE	SEB	Mon, Dec 28, 2020	3110.11	3148.00	3089.43	3135.00
6367	NYSE	SEB	Thu, Dec 24, 2020	3078.01	3132.00	3070.00	3106.99
6366	NYSE	SEB	Wed, Dec 23, 2020	3144.75	3155.69	3085.01	3121.00
6365	NYSE	SEB	Tue, Dec 22, 2020	3130.00	3130.00	3045.00	3118.25
6364	NYSE	SEB	Mon, Dec 21, 2020	3144.95	3155.69	3042.89	3155.69
6363	NYSE	SEB	Fri, Dec 18, 2020	3174.45	3176.84	2870.02	3156.06
6362	NYSE	SEB	Thu, Dec 17, 2020	3150.00	3200.00	3110.00	3176.84
6361	NYSE	SEB	Wed, Dec 16, 2020	3271.99	3271.99	3138.00	3153.10
6360	NYSE	SEB	Tue, Dec 15, 2020	3297.00	3297.13	3190.00	3215.01
6359	NYSE	SEB	Mon, Dec 14, 2020	3251.00	3338.00	3220.00	3290.41
6358	NYSE	SEB	Fri, Dec 11, 2020	3240.28	3326.04	3240.28	3326.04
6357	NYSE	SEB	Thu, Dec 10, 2020	3329.34	3345.00	3213.00	3279.99
6356	NYSE	SEB	Wed, Dec 9, 2020	3280.07	3350.00	3253.06	3310.98
6355	NYSE	SEB	Tue, Dec 8, 2020	3298.35	3299.99	3250.00	3299.01
6354	NYSE	SEB	Mon, Dec 7, 2020	3260.00	3299.00	3202.00	3299.00
6353	NYSE	SEB	Fri, Dec 4, 2020	3259.18	3259.18	3205.32	3206.22
6352	NYSE	SEB	Thu, Dec 3, 2020	3150.30	3275.00	3150.30	3225.00
6351	NYSE	SEB	Wed, Dec 2, 2020	3180.00	3245.00	3154.72	3154.72
6350	NYSE	SEB	Tue, Dec 1, 2020	3230.00	3298.95	3170.05	3224.79
6349	NYSE	SEB	Mon, Nov 30, 2020	3324.99	3325.00	3187.38	3202.73
6348	NYSE	SEB	Fri, Nov 27, 2020	3246.00	3307.02	3233.00	3300.10
6347	NYSE	SEB	Wed, Nov 25, 2020	3358.03	3358.03	3240.05	3294.34
6346	NYSE	SEB	Tue, Nov 24, 2020	3245.00	3323.22	3230.00	3323.22
6345	NYSE	SEB	Mon, Nov 23, 2020	3365.00	3365.00	3226.02	3240.00
6344	NYSE	SEB	Fri, Nov 20, 2020	3328.99	3375.39	3259.70	3375.38
6343	NYSE	SEB	Thu, Nov 19, 2020	3299.85	3333.33	3202.01	3328.99
6342	NYSE	SEB	Wed, Nov 18, 2020	3289.00	3364.83	3272.74	3308.99
6341	NYSE	SEB	Tue, Nov 17, 2020	3229.00	3289.97	3122.00	3270.40
6340	NYSE	SEB	Mon, Nov 16, 2020	3275.00	3345.57	3172.92	3191.66
6339	NYSE	SEB	Fri, Nov 13, 2020	3379.32	3388.00	3253.14	3253.14
6338	NYSE	SEB	Thu, Nov 12, 2020	3399.00	3399.00	3303.50	3358.66
6337	NYSE	SEB	Wed, Nov 11, 2020	3359.00	3412.50	3335.55	3375.00
6336	NYSE	SEB	Tue, Nov 10, 2020	3354.32	3399.00	3300.00	3360.00
6335	NYSE	SEB	Mon, Nov 9, 2020	3434.00	3515.55	3333.00	3344.90
6334	NYSE	SEB	Fri, Nov 6, 2020	3205.50	3434.99	3188.25	3326.10
6333	NYSE	SEB	Thu, Nov 5, 2020	3512.75	3591.75	3406.01	3540.00
6332	NYSE	SEB	Wed, Nov 4, 2020	3530.00	3531.81	3450.00	3510.55
6331	NYSE	SEB	Tue, Nov 3, 2020	3451.60	3527.17	3421.00	3520.00
6330	NYSE	SEB	Mon, Nov 2, 2020	3370.01	3478.00	3360.72	3463.06
6329	NYSE	SEB	Fri, Oct 30, 2020	3414.00	3445.00	3325.01	3445.00
6328	NYSE	SEB	Thu, Oct 29, 2020	3410.00	3414.77	3353.00	3414.77
6327	NYSE	SEB	Wed, Oct 28, 2020	3380.00	3445.01	3313.25	3395.02
6326	NYSE	SEB	Tue, Oct 27, 2020	3386.66	3401.00	3335.04	3373.85
6325	NYSE	SEB	Mon, Oct 26, 2020	3390.01	3460.00	3269.40	3393.03
6324	NYSE	SEB	Fri, Oct 23, 2020	3467.06	3471.00	3424.28	3459.99
6323	NYSE	SEB	Thu, Oct 22, 2020	3322.08	3459.70	3250.07	3459.70
6322	NYSE	SEB	Wed, Oct 21, 2020	3312.00	3355.00	3223.55	3314.00
6321	NYSE	SEB	Tue, Oct 20, 2020	3326.89	3388.00	3309.34	3309.34
6320	NYSE	SEB	Mon, Oct 19, 2020	3312.00	3400.00	3265.78	3314.21
6319	NYSE	SEB	Fri, Oct 16, 2020	3341.97	3399.12	3315.00	3389.99
6318	NYSE	SEB	Thu, Oct 15, 2020	3280.00	3348.83	3171.66	3335.00
6317	NYSE	SEB	Wed, Oct 14, 2020	3233.82	3272.80	3150.10	3263.99
6316	NYSE	SEB	Tue, Oct 13, 2020	3180.00	3247.99	3125.01	3228.00
6315	NYSE	SEB	Mon, Oct 12, 2020	3114.00	3240.00	3085.00	3214.99
6314	NYSE	SEB	Fri, Oct 9, 2020	3070.00	3195.51	3067.00	3195.51
6313	NYSE	SEB	Thu, Oct 8, 2020	2997.00	3060.00	2960.30	3060.00
6312	NYSE	SEB	Wed, Oct 7, 2020	2999.99	3032.77	2944.88	2954.24
6311	NYSE	SEB	Tue, Oct 6, 2020	2984.97	2999.99	2935.71	2975.00
6310	NYSE	SEB	Mon, Oct 5, 2020	2974.80	2986.16	2884.16	2969.95
6309	NYSE	SEB	Fri, Oct 2, 2020	2834.00	2989.99	2834.00	2950.39
6308	NYSE	SEB	Thu, Oct 1, 2020	2838.00	2933.94	2838.00	2933.93
6307	NYSE	SEB	Wed, Sep 30, 2020	2755.13	2849.97	2755.12	2836.69
6306	NYSE	SEB	Tue, Sep 29, 2020	2908.99	2908.99	2799.00	2818.59
6305	NYSE	SEB	Mon, Sep 28, 2020	2860.00	2885.99	2755.49	2840.20
6304	NYSE	SEB	Fri, Sep 25, 2020	2811.10	2875.00	2811.10	2834.00
6303	NYSE	SEB	Thu, Sep 24, 2020	2810.00	2910.94	2788.82	2833.38
6302	NYSE	SEB	Wed, Sep 23, 2020	2867.66	2899.99	2750.16	2818.91
6301	NYSE	SEB	Tue, Sep 22, 2020	2973.99	2973.99	2840.00	2875.00
6300	NYSE	SEB	Mon, Sep 21, 2020	2939.90	2974.95	2908.06	2965.00
6299	NYSE	SEB	Fri, Sep 18, 2020	2844.00	2950.00	2801.04	2950.00
6298	NYSE	SEB	Thu, Sep 17, 2020	2829.38	2870.55	2800.02	2855.00
6297	NYSE	SEB	Wed, Sep 16, 2020	2959.99	2959.99	2815.00	2815.11
6296	NYSE	SEB	Tue, Sep 15, 2020	2830.02	2931.00	2830.02	2898.99
6295	NYSE	SEB	Mon, Sep 14, 2020	2964.99	2965.82	2866.57	2905.00
6294	NYSE	SEB	Fri, Sep 11, 2020	2890.00	2962.35	2835.35	2908.55
6293	NYSE	SEB	Thu, Sep 10, 2020	2866.70	2926.51	2800.02	2860.00
6292	NYSE	SEB	Wed, Sep 9, 2020	2754.60	2975.00	2700.00	2896.92
6291	NYSE	SEB	Tue, Sep 8, 2020	2812.01	2882.99	2725.00	2803.19
6290	NYSE	SEB	Fri, Sep 4, 2020	2709.00	2895.66	2700.01	2895.66
6289	NYSE	SEB	Thu, Sep 3, 2020	2651.00	2722.00	2651.00	2710.00
6288	NYSE	SEB	Wed, Sep 2, 2020	2724.96	2724.96	2658.46	2672.01
6287	NYSE	SEB	Tue, Sep 1, 2020	2698.00	2728.87	2624.50	2658.46
6286	NYSE	SEB	Mon, Aug 31, 2020	2718.00	2789.99	2660.03	2683.00
6285	NYSE	SEB	Fri, Aug 28, 2020	2799.99	2799.99	2705.50	2778.46
6284	NYSE	SEB	Thu, Aug 27, 2020	2705.02	2800.00	2700.00	2740.11
6283	NYSE	SEB	Wed, Aug 26, 2020	2790.00	2790.00	2724.67	2756.31
6282	NYSE	SEB	Tue, Aug 25, 2020	2800.30	2849.99	2750.02	2750.02
6281	NYSE	SEB	Mon, Aug 24, 2020	2848.00	2861.36	2800.02	2845.00
6280	NYSE	SEB	Fri, Aug 21, 2020	2751.00	2833.85	2750.01	2833.85
6279	NYSE	SEB	Thu, Aug 20, 2020	2889.90	2889.90	2752.56	2797.47
6278	NYSE	SEB	Wed, Aug 19, 2020	2813.72	2882.34	2750.00	2856.53
6277	NYSE	SEB	Tue, Aug 18, 2020	2825.00	2845.73	2780.01	2813.72
6276	NYSE	SEB	Mon, Aug 17, 2020	2857.00	2890.00	2759.10	2778.00
6275	NYSE	SEB	Fri, Aug 14, 2020	2890.00	2919.98	2853.90	2870.01
6274	NYSE	SEB	Thu, Aug 13, 2020	2945.00	2945.00	2900.00	2902.00
6273	NYSE	SEB	Wed, Aug 12, 2020	2880.05	2979.98	2838.55	2940.03
6272	NYSE	SEB	Tue, Aug 11, 2020	2947.00	2953.00	2873.51	2881.94
6271	NYSE	SEB	Mon, Aug 10, 2020	2825.00	2904.40	2825.00	2904.40
6270	NYSE	SEB	Fri, Aug 7, 2020	2818.29	2870.70	2783.00	2856.98
6269	NYSE	SEB	Thu, Aug 6, 2020	2775.00	2808.91	2725.04	2769.01
6268	NYSE	SEB	Wed, Aug 5, 2020	2699.01	2768.83	2699.00	2739.01
6267	NYSE	SEB	Tue, Aug 4, 2020	2675.00	2734.99	2651.00	2713.94
6266	NYSE	SEB	Mon, Aug 3, 2020	2700.01	2735.64	2690.01	2702.01
6265	NYSE	SEB	Fri, Jul 31, 2020	2692.00	2753.86	2656.12	2703.25
6264	NYSE	SEB	Thu, Jul 30, 2020	2779.00	2797.90	2677.50	2733.81
6263	NYSE	SEB	Wed, Jul 29, 2020	2796.00	2823.34	2717.50	2787.69
6262	NYSE	SEB	Tue, Jul 28, 2020	2825.00	2829.59	2796.00	2805.60
6261	NYSE	SEB	Mon, Jul 27, 2020	2949.99	2949.99	2787.75	2795.99
6260	NYSE	SEB	Fri, Jul 24, 2020	2940.00	2940.00	2861.00	2861.01
6259	NYSE	SEB	Thu, Jul 23, 2020	2896.49	2950.00	2893.23	2894.33
6258	NYSE	SEB	Wed, Jul 22, 2020	2882.85	2943.86	2882.85	2898.84
6257	NYSE	SEB	Tue, Jul 21, 2020	2966.98	2966.98	2882.85	2882.85
6256	NYSE	SEB	Mon, Jul 20, 2020	2911.00	2987.99	2875.00	2925.33
6255	NYSE	SEB	Fri, Jul 17, 2020	2896.00	2998.00	2896.00	2976.33
6254	NYSE	SEB	Thu, Jul 16, 2020	2865.01	2997.99	2865.01	2948.08
6253	NYSE	SEB	Wed, Jul 15, 2020	2875.15	2917.76	2865.00	2866.80
6252	NYSE	SEB	Tue, Jul 14, 2020	2873.96	2924.51	2852.12	2862.04
6251	NYSE	SEB	Mon, Jul 13, 2020	2838.00	2900.00	2838.00	2877.14
6250	NYSE	SEB	Fri, Jul 10, 2020	2830.41	2859.97	2830.01	2852.63
6249	NYSE	SEB	Thu, Jul 9, 2020	2882.52	2920.34	2813.87	2831.35
6248	NYSE	SEB	Wed, Jul 8, 2020	2945.00	2945.00	2864.63	2864.63
6247	NYSE	SEB	Tue, Jul 7, 2020	2949.90	2949.90	2881.81	2898.02
6246	NYSE	SEB	Mon, Jul 6, 2020	2925.00	2959.91	2920.00	2946.98
6245	NYSE	SEB	Thu, Jul 2, 2020	2931.42	2950.00	2902.02	2922.00
6244	NYSE	SEB	Wed, Jul 1, 2020	2936.94	2992.51	2901.02	2901.02
6243	NYSE	SEB	Tue, Jun 30, 2020	3033.00	3033.00	2933.49	2933.82
6242	NYSE	SEB	Mon, Jun 29, 2020	2997.00	3000.75	2922.22	3000.75
6241	NYSE	SEB	Fri, Jun 26, 2020	2986.00	2987.90	2927.50	2952.47
6240	NYSE	SEB	Thu, Jun 25, 2020	3005.01	3017.50	2951.02	2973.55
6239	NYSE	SEB	Wed, Jun 24, 2020	3094.98	3094.98	3000.02	3000.02
6238	NYSE	SEB	Tue, Jun 23, 2020	3164.99	3164.99	3044.37	3051.00
6237	NYSE	SEB	Mon, Jun 22, 2020	3122.50	3150.00	3092.01	3109.30
6236	NYSE	SEB	Fri, Jun 19, 2020	3076.01	3136.06	3075.90	3087.01
6235	NYSE	SEB	Thu, Jun 18, 2020	3103.17	3169.99	3080.73	3080.73
6234	NYSE	SEB	Wed, Jun 17, 2020	3138.00	3210.02	3075.01	3111.94
6233	NYSE	SEB	Tue, Jun 16, 2020	3136.00	3149.15	3066.00	3130.00
6232	NYSE	SEB	Mon, Jun 15, 2020	3003.05	3148.45	3003.05	3050.12
6231	NYSE	SEB	Fri, Jun 12, 2020	3110.50	3140.00	3060.00	3093.21
6230	NYSE	SEB	Thu, Jun 11, 2020	3122.00	3137.94	3030.01	3079.96
6229	NYSE	SEB	Wed, Jun 10, 2020	3224.99	3224.99	3123.37	3150.00
6228	NYSE	SEB	Tue, Jun 9, 2020	3279.98	3279.98	3138.00	3146.38
6227	NYSE	SEB	Mon, Jun 8, 2020	3099.99	3298.10	3010.01	3193.55
6226	NYSE	SEB	Fri, Jun 5, 2020	3039.99	3099.98	2991.00	3022.67
6225	NYSE	SEB	Thu, Jun 4, 2020	3029.98	3029.99	2951.00	3015.00
6224	NYSE	SEB	Wed, Jun 3, 2020	2972.24	3025.10	2940.00	3000.00
6223	NYSE	SEB	Tue, Jun 2, 2020	2967.63	3025.00	2920.00	2952.71
6222	NYSE	SEB	Mon, Jun 1, 2020	2956.77	2999.00	2900.30	2952.25
6221	NYSE	SEB	Fri, May 29, 2020	2952.91	3019.21	2933.49	2940.00
6220	NYSE	SEB	Thu, May 28, 2020	3012.50	3070.00	2998.00	3000.00
6219	NYSE	SEB	Wed, May 27, 2020	3050.00	3050.00	2991.93	2992.32
6218	NYSE	SEB	Tue, May 26, 2020	3011.01	3090.00	2970.10	2980.00
6217	NYSE	SEB	Fri, May 22, 2020	2992.00	3025.00	2950.01	2999.00
6216	NYSE	SEB	Thu, May 21, 2020	3070.00	3149.99	2977.40	2992.05
6215	NYSE	SEB	Wed, May 20, 2020	3062.01	3132.68	3057.00	3131.30
6214	NYSE	SEB	Tue, May 19, 2020	3122.00	3200.46	3005.02	3040.00
6213	NYSE	SEB	Mon, May 18, 2020	3097.51	3200.00	3050.17	3192.00
6212	NYSE	SEB	Fri, May 15, 2020	3000.00	3096.00	2950.00	3050.17
6211	NYSE	SEB	Thu, May 14, 2020	2950.03	3037.70	2920.00	2975.79
6210	NYSE	SEB	Wed, May 13, 2020	3099.99	3099.99	2971.02	3063.77
6209	NYSE	SEB	Tue, May 12, 2020	3104.36	3125.00	3015.00	3027.89
6208	NYSE	SEB	Mon, May 11, 2020	3206.51	3246.00	3083.71	3083.71
6207	NYSE	SEB	Fri, May 8, 2020	3058.00	3254.95	3023.00	3217.01
6206	NYSE	SEB	Thu, May 7, 2020	2939.99	3054.97	2918.01	3020.00
6205	NYSE	SEB	Wed, May 6, 2020	2940.00	2997.99	2890.01	2890.01
6204	NYSE	SEB	Tue, May 5, 2020	2863.60	2979.98	2863.60	2936.40
6203	NYSE	SEB	Mon, May 4, 2020	2980.00	3000.00	2852.00	2900.00
6202	NYSE	SEB	Fri, May 1, 2020	3028.00	3060.00	2957.76	2966.49
6201	NYSE	SEB	Thu, Apr 30, 2020	3249.99	3249.99	3011.10	3011.10
6200	NYSE	SEB	Wed, Apr 29, 2020	3155.55	3299.71	3150.00	3200.00
6199	NYSE	SEB	Tue, Apr 28, 2020	3048.98	3201.74	3022.50	3200.00
6198	NYSE	SEB	Mon, Apr 27, 2020	2950.06	3025.00	2950.06	2999.72
6197	NYSE	SEB	Fri, Apr 24, 2020	2945.00	2990.00	2935.00	2950.00
6196	NYSE	SEB	Thu, Apr 23, 2020	3051.27	3055.00	2976.62	2980.00
6195	NYSE	SEB	Wed, Apr 22, 2020	3099.99	3099.99	2940.00	3000.00
6194	NYSE	SEB	Tue, Apr 21, 2020	2983.00	3050.00	2900.00	3015.00
6193	NYSE	SEB	Mon, Apr 20, 2020	2940.00	3055.00	2940.00	3021.01
6192	NYSE	SEB	Fri, Apr 17, 2020	3001.00	3100.00	2985.24	2997.00
6191	NYSE	SEB	Thu, Apr 16, 2020	3020.00	3098.83	2925.00	2985.24
6190	NYSE	SEB	Wed, Apr 15, 2020	3159.84	3176.51	2955.00	2990.00
6189	NYSE	SEB	Tue, Apr 14, 2020	3298.98	3299.00	3063.00	3084.52
6188	NYSE	SEB	Mon, Apr 13, 2020	3400.00	3404.01	3200.00	3285.69
6187	NYSE	SEB	Thu, Apr 9, 2020	3040.00	3348.09	2950.00	3348.09
6186	NYSE	SEB	Wed, Apr 8, 2020	3044.99	3059.48	2950.03	3029.98
6185	NYSE	SEB	Tue, Apr 7, 2020	2811.01	3073.99	2785.00	2981.00
6184	NYSE	SEB	Mon, Apr 6, 2020	2706.01	2794.00	2700.00	2784.81
6183	NYSE	SEB	Fri, Apr 3, 2020	2711.01	2799.98	2624.06	2744.36
6182	NYSE	SEB	Thu, Apr 2, 2020	2730.00	2824.98	2716.69	2728.34
6181	NYSE	SEB	Wed, Apr 1, 2020	2800.00	2850.00	2725.02	2813.43
6180	NYSE	SEB	Tue, Mar 31, 2020	2852.13	2857.00	2800.02	2812.80
6179	NYSE	SEB	Mon, Mar 30, 2020	2826.85	2869.24	2750.63	2855.97
6178	NYSE	SEB	Fri, Mar 27, 2020	2840.00	2860.00	2750.00	2836.72
6177	NYSE	SEB	Thu, Mar 26, 2020	2899.99	2929.97	2800.00	2845.00
6176	NYSE	SEB	Wed, Mar 25, 2020	2760.00	2970.00	2686.59	2799.25
6175	NYSE	SEB	Tue, Mar 24, 2020	2840.00	2850.00	2700.00	2740.85
6174	NYSE	SEB	Mon, Mar 23, 2020	2765.00	2796.09	2614.00	2734.33
6173	NYSE	SEB	Fri, Mar 20, 2020	2665.65	2803.98	2656.64	2656.64
6172	NYSE	SEB	Thu, Mar 19, 2020	2734.34	2788.88	2650.02	2690.00
6171	NYSE	SEB	Wed, Mar 18, 2020	2985.00	2985.00	2685.00	2740.01
6170	NYSE	SEB	Tue, Mar 17, 2020	2732.00	3076.37	2711.00	3051.98
6169	NYSE	SEB	Mon, Mar 16, 2020	2750.00	2850.00	2614.14	2711.81
6168	NYSE	SEB	Fri, Mar 13, 2020	3011.05	3084.00	2766.51	2915.01
6167	NYSE	SEB	Thu, Mar 12, 2020	2950.00	3100.00	2800.00	3009.44
6166	NYSE	SEB	Wed, Mar 11, 2020	3150.00	3270.98	3000.00	3076.21
6165	NYSE	SEB	Tue, Mar 10, 2020	3199.99	3265.00	3090.61	3169.65
6164	NYSE	SEB	Mon, Mar 9, 2020	3162.00	3322.48	3063.00	3199.98
6163	NYSE	SEB	Fri, Mar 6, 2020	3381.60	3474.00	3250.00	3296.31
6162	NYSE	SEB	Thu, Mar 5, 2020	3539.99	3539.99	3361.00	3398.01
6161	NYSE	SEB	Wed, Mar 4, 2020	3464.99	3755.00	3418.84	3573.11
6160	NYSE	SEB	Tue, Mar 3, 2020	3537.54	3611.25	3370.50	3418.84
6159	NYSE	SEB	Mon, Mar 2, 2020	3491.00	3600.00	3403.95	3537.54
6158	NYSE	SEB	Fri, Feb 28, 2020	3523.23	3575.00	3400.00	3415.00
6157	NYSE	SEB	Thu, Feb 27, 2020	3400.00	3556.77	3400.00	3507.75
6156	NYSE	SEB	Wed, Feb 26, 2020	3599.00	3599.97	3410.00	3444.99
6155	NYSE	SEB	Tue, Feb 25, 2020	3815.00	3879.92	3575.00	3608.93
6154	NYSE	SEB	Mon, Feb 24, 2020	3882.68	3940.00	3756.00	3787.95
6153	NYSE	SEB	Fri, Feb 21, 2020	3900.02	3981.68	3900.02	3947.51
6152	NYSE	SEB	Thu, Feb 20, 2020	3840.00	3962.67	3830.00	3930.00
6151	NYSE	SEB	Wed, Feb 19, 2020	3778.25	3840.00	3767.00	3799.00
6150	NYSE	SEB	Tue, Feb 18, 2020	3765.85	3811.08	3751.01	3765.01
6149	NYSE	SEB	Fri, Feb 14, 2020	3799.21	3800.00	3790.00	3795.00
6148	NYSE	SEB	Thu, Feb 13, 2020	3858.00	3858.00	3790.00	3791.03
6147	NYSE	SEB	Wed, Feb 12, 2020	3831.85	3865.00	3801.01	3825.00
6146	NYSE	SEB	Tue, Feb 11, 2020	3859.00	3888.00	3816.38	3825.02
6145	NYSE	SEB	Mon, Feb 10, 2020	3870.00	3878.00	3815.63	3815.63
6144	NYSE	SEB	Fri, Feb 7, 2020	3850.00	3919.99	3850.00	3872.00
6143	NYSE	SEB	Thu, Feb 6, 2020	3861.00	3950.00	3861.00	3862.01
6142	NYSE	SEB	Wed, Feb 5, 2020	3899.00	3959.98	3890.01	3900.88
6141	NYSE	SEB	Tue, Feb 4, 2020	3888.00	3950.00	3875.00	3900.00
6140	NYSE	SEB	Mon, Feb 3, 2020	3950.00	3950.00	3856.04	3860.30
6139	NYSE	SEB	Fri, Jan 31, 2020	3939.75	3961.00	3813.00	3855.61
6138	NYSE	SEB	Thu, Jan 30, 2020	3922.34	3955.00	3882.89	3885.02
6137	NYSE	SEB	Wed, Jan 29, 2020	4040.00	4060.99	3901.00	3945.98
6136	NYSE	SEB	Tue, Jan 28, 2020	4048.87	4121.42	4029.79	4029.79
6135	NYSE	SEB	Mon, Jan 27, 2020	4094.85	4140.00	4029.79	4029.79
6134	NYSE	SEB	Fri, Jan 24, 2020	4144.10	4177.77	4110.00	4120.00
6133	NYSE	SEB	Thu, Jan 23, 2020	4150.00	4184.60	4127.77	4127.77
6132	NYSE	SEB	Wed, Jan 22, 2020	4200.00	4245.00	4150.00	4150.00
6131	NYSE	SEB	Tue, Jan 21, 2020	4235.00	4250.00	4171.19	4200.00
6130	NYSE	SEB	Fri, Jan 17, 2020	4215.00	4235.00	4155.02	4235.00
6129	NYSE	SEB	Thu, Jan 16, 2020	4154.62	4215.00	4120.00	4200.00
6128	NYSE	SEB	Wed, Jan 15, 2020	4114.01	4160.00	4114.01	4140.00
6127	NYSE	SEB	Tue, Jan 14, 2020	4177.49	4179.96	4120.00	4120.00
6126	NYSE	SEB	Mon, Jan 13, 2020	4159.00	4189.00	4125.05	4138.19
6125	NYSE	SEB	Fri, Jan 10, 2020	4199.18	4206.00	4140.00	4160.00
6124	NYSE	SEB	Thu, Jan 9, 2020	4203.00	4213.60	4150.00	4197.37
6123	NYSE	SEB	Wed, Jan 8, 2020	4200.01	4229.99	4155.10	4178.00
6122	NYSE	SEB	Tue, Jan 7, 2020	4229.99	4229.99	4181.00	4200.05
6121	NYSE	SEB	Mon, Jan 6, 2020	4163.01	4230.00	4163.01	4185.65
6120	NYSE	SEB	Fri, Jan 3, 2020	4293.50	4293.50	4200.02	4206.81
6119	NYSE	SEB	Thu, Jan 2, 2020	4260.09	4297.55	4203.35	4230.00
6118	NYSE	SEB	Tue, Dec 31, 2019	4205.88	4320.38	4156.44	4250.55
6117	NYSE	SEB	Mon, Dec 30, 2019	4175.73	4248.89	4164.95	4205.00
6116	NYSE	SEB	Fri, Dec 27, 2019	4248.00	4284.50	4169.52	4169.52
6115	NYSE	SEB	Thu, Dec 26, 2019	4225.05	4260.96	4182.00	4200.99
6114	NYSE	SEB	Tue, Dec 24, 2019	4184.00	4261.00	4184.00	4211.00
6113	NYSE	SEB	Mon, Dec 23, 2019	4249.99	4261.00	4179.00	4186.27
6112	NYSE	SEB	Fri, Dec 20, 2019	4195.75	4250.00	4154.00	4195.00
6111	NYSE	SEB	Thu, Dec 19, 2019	4150.01	4213.00	4150.01	4187.00
6110	NYSE	SEB	Wed, Dec 18, 2019	4186.15	4212.85	4155.00	4185.00
6109	NYSE	SEB	Tue, Dec 17, 2019	4197.00	4212.96	4156.00	4180.00
6108	NYSE	SEB	Mon, Dec 16, 2019	4189.99	4214.00	4110.01	4176.28
6107	NYSE	SEB	Fri, Dec 13, 2019	4178.30	4239.99	4108.51	4175.74
6106	NYSE	SEB	Thu, Dec 12, 2019	4208.00	4240.93	4135.01	4175.04
6105	NYSE	SEB	Wed, Dec 11, 2019	4165.00	4250.00	4156.93	4212.39
6104	NYSE	SEB	Tue, Dec 10, 2019	4270.99	4270.99	4108.12	4170.00
6103	NYSE	SEB	Mon, Dec 9, 2019	4264.00	4289.95	4160.00	4189.23
6102	NYSE	SEB	Fri, Dec 6, 2019	4147.00	4387.96	4135.02	4214.29
6101	NYSE	SEB	Thu, Dec 5, 2019	4071.90	4140.00	4046.00	4135.00
6100	NYSE	SEB	Wed, Dec 4, 2019	4072.01	4150.00	4010.00	4069.31
6099	NYSE	SEB	Tue, Dec 3, 2019	4180.00	4235.98	4051.55	4053.10
6098	NYSE	SEB	Mon, Dec 2, 2019	4076.00	4230.00	4075.00	4191.44
6097	NYSE	SEB	Fri, Nov 29, 2019	4056.01	4157.55	4056.01	4111.57
6096	NYSE	SEB	Wed, Nov 27, 2019	4087.88	4110.00	4075.00	4109.10
6095	NYSE	SEB	Tue, Nov 26, 2019	4160.00	4200.00	4005.00	4080.23
6094	NYSE	SEB	Mon, Nov 25, 2019	4087.00	4150.00	4087.00	4115.00
6093	NYSE	SEB	Fri, Nov 22, 2019	4061.00	4116.28	4061.00	4075.00
6092	NYSE	SEB	Thu, Nov 21, 2019	4102.76	4162.00	4077.01	4106.78
6091	NYSE	SEB	Wed, Nov 20, 2019	4121.18	4190.55	4000.00	4102.77
6090	NYSE	SEB	Tue, Nov 19, 2019	4098.99	4180.00	4090.00	4130.01
6089	NYSE	SEB	Mon, Nov 18, 2019	4125.24	4131.56	4025.01	4092.00
6088	NYSE	SEB	Fri, Nov 15, 2019	4100.11	4232.00	4050.00	4130.00
6087	NYSE	SEB	Thu, Nov 14, 2019	4051.12	4158.85	4051.12	4085.01
6086	NYSE	SEB	Wed, Nov 13, 2019	4154.55	4154.55	4040.00	4084.82
6085	NYSE	SEB	Tue, Nov 12, 2019	4130.00	4169.60	4075.01	4106.01
6084	NYSE	SEB	Mon, Nov 11, 2019	4199.99	4199.99	4124.03	4165.69
6083	NYSE	SEB	Fri, Nov 8, 2019	4282.00	4282.00	4150.00	4222.80
6082	NYSE	SEB	Thu, Nov 7, 2019	4411.96	4450.00	4261.96	4280.04
6081	NYSE	SEB	Wed, Nov 6, 2019	4260.78	4380.01	4257.10	4377.75
6080	NYSE	SEB	Tue, Nov 5, 2019	4299.99	4343.99	4240.00	4251.21
6079	NYSE	SEB	Mon, Nov 4, 2019	4229.99	4305.00	4170.00	4260.02
6078	NYSE	SEB	Fri, Nov 1, 2019	4230.01	4279.99	4114.03	4205.00
6077	NYSE	SEB	Thu, Oct 31, 2019	4300.01	4325.00	4211.00	4219.09
6076	NYSE	SEB	Wed, Oct 30, 2019	4290.01	4330.00	4250.00	4318.27
6075	NYSE	SEB	Tue, Oct 29, 2019	4260.01	4317.00	4250.01	4290.00
6074	NYSE	SEB	Mon, Oct 28, 2019	4161.00	4267.00	4161.00	4263.02
6073	NYSE	SEB	Fri, Oct 25, 2019	4152.00	4206.98	4117.00	4160.00
6072	NYSE	SEB	Thu, Oct 24, 2019	4183.83	4209.97	4133.48	4151.00
6071	NYSE	SEB	Wed, Oct 23, 2019	4244.99	4291.61	4108.14	4180.00
6070	NYSE	SEB	Tue, Oct 22, 2019	4250.00	4250.00	4155.87	4155.88
6069	NYSE	SEB	Mon, Oct 21, 2019	4268.38	4270.00	4170.00	4200.01
6068	NYSE	SEB	Fri, Oct 18, 2019	4246.00	4289.99	4170.00	4268.39
6067	NYSE	SEB	Thu, Oct 17, 2019	4303.50	4347.00	4247.39	4247.39
6066	NYSE	SEB	Wed, Oct 16, 2019	4260.00	4305.00	4246.00	4275.00
6065	NYSE	SEB	Tue, Oct 15, 2019	4201.00	4319.99	4170.01	4275.00
6064	NYSE	SEB	Mon, Oct 14, 2019	4264.95	4264.95	4200.00	4252.01
6063	NYSE	SEB	Fri, Oct 11, 2019	4193.00	4267.00	4151.00	4254.99
6062	NYSE	SEB	Thu, Oct 10, 2019	4145.00	4194.99	4130.01	4175.00
6061	NYSE	SEB	Wed, Oct 9, 2019	4141.00	4175.00	4093.00	4150.00
6060	NYSE	SEB	Tue, Oct 8, 2019	4105.02	4150.00	4047.77	4047.80
6059	NYSE	SEB	Mon, Oct 7, 2019	4189.99	4221.98	4114.17	4129.26
6058	NYSE	SEB	Fri, Oct 4, 2019	4232.95	4249.00	4152.00	4204.98
6057	NYSE	SEB	Thu, Oct 3, 2019	4232.00	4279.98	4181.10	4232.00
6056	NYSE	SEB	Wed, Oct 2, 2019	4312.46	4350.00	4231.00	4235.00
6055	NYSE	SEB	Tue, Oct 1, 2019	4330.01	4409.99	4296.65	4331.92
6054	NYSE	SEB	Mon, Sep 30, 2019	4336.00	4380.00	4321.25	4375.00
6053	NYSE	SEB	Fri, Sep 27, 2019	4388.95	4388.95	4305.00	4327.73
6052	NYSE	SEB	Thu, Sep 26, 2019	4256.01	4376.47	4250.00	4366.02
6051	NYSE	SEB	Wed, Sep 25, 2019	4211.99	4272.45	4190.00	4246.01
6050	NYSE	SEB	Tue, Sep 24, 2019	4186.87	4221.52	4175.00	4185.00
6049	NYSE	SEB	Mon, Sep 23, 2019	4139.97	4184.99	4085.00	4181.00
6048	NYSE	SEB	Fri, Sep 20, 2019	4122.62	4149.00	4030.00	4090.00
6047	NYSE	SEB	Thu, Sep 19, 2019	4151.15	4220.00	4110.74	4112.22
6046	NYSE	SEB	Wed, Sep 18, 2019	4224.76	4237.00	4139.00	4160.02
6045	NYSE	SEB	Tue, Sep 17, 2019	4219.00	4224.92	4150.00	4200.00
6044	NYSE	SEB	Mon, Sep 16, 2019	4282.06	4288.00	4103.00	4178.31
6043	NYSE	SEB	Fri, Sep 13, 2019	4372.49	4434.98	4288.00	4288.00
6042	NYSE	SEB	Thu, Sep 12, 2019	4405.14	4450.00	4311.02	4353.51
6041	NYSE	SEB	Wed, Sep 11, 2019	4349.29	4399.62	4284.00	4395.00
6040	NYSE	SEB	Tue, Sep 10, 2019	4374.95	4375.00	4266.05	4350.06
6039	NYSE	SEB	Mon, Sep 9, 2019	4344.92	4349.98	4255.51	4320.00
6038	NYSE	SEB	Fri, Sep 6, 2019	4264.38	4334.66	4211.51	4324.92
6037	NYSE	SEB	Thu, Sep 5, 2019	4020.01	4274.25	4020.01	4264.80
6036	NYSE	SEB	Wed, Sep 4, 2019	4297.97	4297.97	4200.01	4254.60
6035	NYSE	SEB	Tue, Sep 3, 2019	4198.89	4249.97	4090.00	4228.00
6034	NYSE	SEB	Fri, Aug 30, 2019	4129.00	4200.00	4065.01	4130.18
6033	NYSE	SEB	Thu, Aug 29, 2019	4074.99	4138.22	4060.01	4129.00
6032	NYSE	SEB	Wed, Aug 28, 2019	4050.00	4096.96	4003.00	4032.37
6031	NYSE	SEB	Tue, Aug 27, 2019	3962.00	4076.21	3940.00	4060.00
6030	NYSE	SEB	Mon, Aug 26, 2019	3995.00	4031.84	3975.02	3994.30
6029	NYSE	SEB	Fri, Aug 23, 2019	4099.95	4182.00	3955.50	3963.68
6028	NYSE	SEB	Thu, Aug 22, 2019	4008.78	4039.99	3995.00	4029.00
6027	NYSE	SEB	Wed, Aug 21, 2019	4079.95	4079.95	3987.18	4019.00
6026	NYSE	SEB	Tue, Aug 20, 2019	3925.08	4100.00	3925.08	3985.25
6025	NYSE	SEB	Mon, Aug 19, 2019	3893.93	4039.98	3875.00	3925.07
6024	NYSE	SEB	Fri, Aug 16, 2019	3830.00	3875.00	3813.10	3861.13
6023	NYSE	SEB	Thu, Aug 15, 2019	3870.00	3870.00	3788.00	3834.50
6022	NYSE	SEB	Wed, Aug 14, 2019	3850.00	3880.92	3812.00	3828.10
6021	NYSE	SEB	Tue, Aug 13, 2019	3788.50	3932.00	3788.50	3882.48
6020	NYSE	SEB	Mon, Aug 12, 2019	3800.01	3846.00	3788.01	3827.95
6019	NYSE	SEB	Fri, Aug 9, 2019	3835.01	3835.01	3783.05	3808.47
6018	NYSE	SEB	Thu, Aug 8, 2019	3870.00	3889.00	3798.19	3801.76
6017	NYSE	SEB	Wed, Aug 7, 2019	3778.02	3875.00	3770.00	3870.00
6016	NYSE	SEB	Tue, Aug 6, 2019	3785.00	3832.04	3685.27	3818.44
6015	NYSE	SEB	Mon, Aug 5, 2019	3752.60	3840.00	3538.00	3750.00
6014	NYSE	SEB	Fri, Aug 2, 2019	3991.00	4014.50	3601.84	3800.00
6013	NYSE	SEB	Thu, Aug 1, 2019	4143.97	4143.97	3955.85	3990.47
6012	NYSE	SEB	Wed, Jul 31, 2019	4046.00	4145.99	4041.00	4081.64
6011	NYSE	SEB	Tue, Jul 30, 2019	4053.00	4100.00	4037.32	4040.01
6010	NYSE	SEB	Mon, Jul 29, 2019	4077.15	4115.00	4060.00	4084.44
6009	NYSE	SEB	Fri, Jul 26, 2019	4115.63	4145.99	4065.00	4084.03
6008	NYSE	SEB	Thu, Jul 25, 2019	4150.00	4156.83	4050.52	4105.00
6007	NYSE	SEB	Wed, Jul 24, 2019	4119.99	4138.00	4061.05	4119.97
6006	NYSE	SEB	Tue, Jul 23, 2019	4081.22	4115.00	4047.13	4081.28
6005	NYSE	SEB	Mon, Jul 22, 2019	4060.00	4113.99	4060.00	4075.00
6004	NYSE	SEB	Fri, Jul 19, 2019	4099.93	4117.20	4000.01	4113.99
6003	NYSE	SEB	Thu, Jul 18, 2019	4086.97	4128.99	4047.68	4050.02
6002	NYSE	SEB	Wed, Jul 17, 2019	4071.13	4135.00	4010.21	4035.86
6001	NYSE	SEB	Tue, Jul 16, 2019	4050.00	4098.99	4023.01	4076.53
6000	NYSE	SEB	Mon, Jul 15, 2019	3984.54	4149.99	3984.54	4022.00
5999	NYSE	SEB	Fri, Jul 12, 2019	4005.00	4051.99	3977.10	3994.53
5998	NYSE	SEB	Thu, Jul 11, 2019	4060.75	4060.75	4000.00	4005.99
5997	NYSE	SEB	Wed, Jul 10, 2019	4054.84	4091.85	4030.02	4049.42
5996	NYSE	SEB	Tue, Jul 9, 2019	4167.00	4167.00	4010.15	4033.09
5995	NYSE	SEB	Mon, Jul 8, 2019	4119.20	4161.00	4088.02	4148.95
5994	NYSE	SEB	Fri, Jul 5, 2019	4035.01	4134.88	4035.01	4134.88
5993	NYSE	SEB	Wed, Jul 3, 2019	4142.00	4142.00	4046.28	4076.57
5992	NYSE	SEB	Tue, Jul 2, 2019	4162.35	4184.50	4088.00	4129.36
5991	NYSE	SEB	Mon, Jul 1, 2019	4149.99	4263.69	4115.07	4157.30
5990	NYSE	SEB	Fri, Jun 28, 2019	4049.95	4150.00	4010.00	4136.74
5989	NYSE	SEB	Thu, Jun 27, 2019	3985.00	4075.00	3980.22	4009.19
5988	NYSE	SEB	Wed, Jun 26, 2019	4031.00	4110.92	3975.00	3980.22
5987	NYSE	SEB	Tue, Jun 25, 2019	4101.00	4169.50	4010.15	4010.15
5986	NYSE	SEB	Mon, Jun 24, 2019	4085.00	4168.25	4085.00	4115.29
5985	NYSE	SEB	Fri, Jun 21, 2019	4216.87	4381.00	4085.01	4085.01
5984	NYSE	SEB	Thu, Jun 20, 2019	4141.31	4374.33	4135.97	4225.00
5983	NYSE	SEB	Wed, Jun 19, 2019	4103.00	4175.50	4100.00	4125.00
5982	NYSE	SEB	Tue, Jun 18, 2019	4053.00	4166.00	4020.03	4113.12
5981	NYSE	SEB	Mon, Jun 17, 2019	4102.87	4144.90	4018.63	4039.59
5980	NYSE	SEB	Fri, Jun 14, 2019	4135.00	4166.00	4030.03	4105.00
5979	NYSE	SEB	Thu, Jun 13, 2019	4036.50	4129.88	4036.50	4129.88
5978	NYSE	SEB	Wed, Jun 12, 2019	4021.21	4100.00	4010.85	4032.01
5977	NYSE	SEB	Tue, Jun 11, 2019	4014.40	4050.00	3925.00	4028.01
5976	NYSE	SEB	Mon, Jun 10, 2019	3957.31	4035.38	3927.00	4016.48
5975	NYSE	SEB	Fri, Jun 7, 2019	3928.00	4050.00	3923.68	3954.39
5974	NYSE	SEB	Thu, Jun 6, 2019	3963.81	4020.00	3940.00	3987.31
5973	NYSE	SEB	Wed, Jun 5, 2019	3975.00	3999.98	3887.00	3964.98
5972	NYSE	SEB	Tue, Jun 4, 2019	4045.98	4088.58	3922.00	3955.50
5971	NYSE	SEB	Mon, Jun 3, 2019	4072.01	4075.75	3990.01	4026.19
5970	NYSE	SEB	Fri, May 31, 2019	4178.00	4178.00	4077.00	4100.00
5969	NYSE	SEB	Thu, May 30, 2019	4104.99	4206.01	4100.00	4139.59
5968	NYSE	SEB	Wed, May 29, 2019	4164.00	4300.00	4100.00	4100.00
5967	NYSE	SEB	Tue, May 28, 2019	4240.00	4329.99	4163.01	4200.00
5966	NYSE	SEB	Fri, May 24, 2019	4346.00	4424.25	4206.12	4252.00
5965	NYSE	SEB	Thu, May 23, 2019	4525.00	4590.47	4327.81	4327.81
5964	NYSE	SEB	Wed, May 22, 2019	4525.28	4624.75	4510.00	4543.00
5963	NYSE	SEB	Tue, May 21, 2019	4459.00	4637.00	4459.00	4602.94
5962	NYSE	SEB	Mon, May 20, 2019	4380.00	4533.99	4340.00	4449.25
5961	NYSE	SEB	Fri, May 17, 2019	4409.02	4460.00	4304.08	4348.81
5960	NYSE	SEB	Thu, May 16, 2019	4407.01	4484.00	4390.80	4432.11
5959	NYSE	SEB	Wed, May 15, 2019	4188.32	4467.00	4150.00	4406.67
5958	NYSE	SEB	Tue, May 14, 2019	4215.00	4316.70	4177.11	4207.00
5957	NYSE	SEB	Mon, May 13, 2019	4227.68	4325.00	4200.00	4211.66
5956	NYSE	SEB	Fri, May 10, 2019	4257.00	4315.00	4160.00	4275.00
5955	NYSE	SEB	Thu, May 9, 2019	4175.00	4294.99	4137.01	4203.76
5954	NYSE	SEB	Wed, May 8, 2019	4296.48	4499.48	4139.05	4234.81
5953	NYSE	SEB	Tue, May 7, 2019	4549.99	4549.99	4268.00	4302.87
5952	NYSE	SEB	Mon, May 6, 2019	4375.00	4486.68	4375.00	4385.01
5951	NYSE	SEB	Fri, May 3, 2019	4399.00	4499.50	4326.10	4385.16
5950	NYSE	SEB	Thu, May 2, 2019	4450.00	4492.90	4360.01	4365.00
5949	NYSE	SEB	Wed, May 1, 2019	4569.99	4569.99	4442.00	4507.35
5948	NYSE	SEB	Tue, Apr 30, 2019	4594.95	4624.99	4479.19	4495.58
5947	NYSE	SEB	Mon, Apr 29, 2019	4615.49	4679.95	4550.00	4550.00
5946	NYSE	SEB	Fri, Apr 26, 2019	4615.00	4679.99	4600.06	4624.84
5945	NYSE	SEB	Thu, Apr 25, 2019	4712.00	4713.00	4620.20	4647.23
5944	NYSE	SEB	Wed, Apr 24, 2019	4699.00	4727.00	4651.03	4666.01
5943	NYSE	SEB	Tue, Apr 23, 2019	4600.00	4700.00	4555.11	4699.00
5942	NYSE	SEB	Mon, Apr 22, 2019	4600.00	4670.00	4542.67	4600.01
5941	NYSE	SEB	Thu, Apr 18, 2019	4669.00	4701.00	4600.00	4650.00
5940	NYSE	SEB	Wed, Apr 17, 2019	4489.55	4743.71	4475.00	4628.00
5939	NYSE	SEB	Tue, Apr 16, 2019	4409.80	4490.00	4390.00	4475.00
5938	NYSE	SEB	Mon, Apr 15, 2019	4398.00	4480.00	4338.00	4409.79
5937	NYSE	SEB	Fri, Apr 12, 2019	4445.20	4470.00	4360.01	4397.71
5936	NYSE	SEB	Thu, Apr 11, 2019	4350.00	4489.00	4325.00	4433.95
5935	NYSE	SEB	Wed, Apr 10, 2019	4265.51	4379.48	4265.51	4299.99
5934	NYSE	SEB	Tue, Apr 9, 2019	4388.95	4388.95	4280.00	4337.39
5933	NYSE	SEB	Mon, Apr 8, 2019	4345.72	4400.00	4305.50	4359.19
5932	NYSE	SEB	Fri, Apr 5, 2019	4399.00	4399.00	4305.01	4385.80
5931	NYSE	SEB	Thu, Apr 4, 2019	4280.00	4392.46	4270.00	4392.46
5930	NYSE	SEB	Wed, Apr 3, 2019	4439.00	4469.60	4275.00	4275.86
5929	NYSE	SEB	Tue, Apr 2, 2019	4365.00	4444.00	4300.00	4435.38
5928	NYSE	SEB	Mon, Apr 1, 2019	4306.00	4402.17	4206.09	4402.17
5927	NYSE	SEB	Fri, Mar 29, 2019	4245.00	4310.00	4200.01	4284.70
5926	NYSE	SEB	Thu, Mar 28, 2019	4284.99	4288.00	4165.00	4200.43
5925	NYSE	SEB	Wed, Mar 27, 2019	4301.02	4320.00	4208.01	4284.08
5924	NYSE	SEB	Tue, Mar 26, 2019	4205.00	4322.20	4200.01	4310.00
5923	NYSE	SEB	Mon, Mar 25, 2019	4145.00	4204.99	4038.00	4204.98
5922	NYSE	SEB	Fri, Mar 22, 2019	4070.01	4175.00	4070.01	4117.05
5921	NYSE	SEB	Thu, Mar 21, 2019	4088.95	4145.00	4075.02	4124.50
5920	NYSE	SEB	Wed, Mar 20, 2019	4034.43	4158.00	4034.43	4100.00
5919	NYSE	SEB	Tue, Mar 19, 2019	4115.30	4153.69	4000.06	4039.20
5918	NYSE	SEB	Mon, Mar 18, 2019	4180.00	4214.99	4110.04	4131.73
5917	NYSE	SEB	Fri, Mar 15, 2019	3959.00	4198.00	3900.01	4157.99
5916	NYSE	SEB	Thu, Mar 14, 2019	3959.00	3969.99	3866.15	3949.99
5915	NYSE	SEB	Wed, Mar 13, 2019	3886.00	3974.97	3886.00	3935.69
5914	NYSE	SEB	Tue, Mar 12, 2019	3889.99	3947.97	3850.00	3908.90
5913	NYSE	SEB	Mon, Mar 11, 2019	3893.14	3895.00	3820.00	3889.99
5912	NYSE	SEB	Fri, Mar 8, 2019	3838.12	3898.46	3800.00	3897.00
5911	NYSE	SEB	Thu, Mar 7, 2019	3844.89	3868.00	3772.32	3854.37
5910	NYSE	SEB	Wed, Mar 6, 2019	3850.00	3875.00	3811.85	3854.98
5909	NYSE	SEB	Tue, Mar 5, 2019	3880.00	3880.00	3835.00	3857.00
5908	NYSE	SEB	Mon, Mar 4, 2019	3895.00	3937.99	3815.00	3825.00
5907	NYSE	SEB	Fri, Mar 1, 2019	3895.00	3920.00	3814.75	3900.00
5906	NYSE	SEB	Thu, Feb 28, 2019	3903.99	3988.00	3875.00	3897.01
5905	NYSE	SEB	Wed, Feb 27, 2019	3816.00	3919.89	3816.00	3904.00
5904	NYSE	SEB	Tue, Feb 26, 2019	3900.00	3950.30	3862.00	3865.00
5903	NYSE	SEB	Mon, Feb 25, 2019	3920.06	3949.48	3863.20	3919.75
5902	NYSE	SEB	Fri, Feb 22, 2019	3870.00	3925.15	3850.00	3910.00
5901	NYSE	SEB	Thu, Feb 21, 2019	3715.76	3879.99	3715.76	3870.16
5900	NYSE	SEB	Wed, Feb 20, 2019	3780.44	3844.00	3700.00	3798.07
5899	NYSE	SEB	Tue, Feb 19, 2019	3765.00	3811.90	3730.01	3789.65
5898	NYSE	SEB	Fri, Feb 15, 2019	3780.00	3825.00	3755.01	3780.00
5897	NYSE	SEB	Thu, Feb 14, 2019	3728.10	3807.00	3725.02	3770.48
5896	NYSE	SEB	Wed, Feb 13, 2019	3725.00	3812.99	3725.00	3798.27
5895	NYSE	SEB	Tue, Feb 12, 2019	3764.99	3790.00	3710.01	3720.94
5894	NYSE	SEB	Mon, Feb 11, 2019	3655.21	3791.00	3620.20	3727.76
5893	NYSE	SEB	Fri, Feb 8, 2019	3665.00	3734.50	3653.00	3656.55
5892	NYSE	SEB	Thu, Feb 7, 2019	3650.00	3824.69	3550.00	3750.00
5891	NYSE	SEB	Wed, Feb 6, 2019	3689.22	3775.00	3651.02	3651.04
5890	NYSE	SEB	Tue, Feb 5, 2019	3822.20	3839.00	3675.04	3699.88
5889	NYSE	SEB	Mon, Feb 4, 2019	3865.96	3885.00	3752.00	3822.79
5888	NYSE	SEB	Fri, Feb 1, 2019	3859.99	3870.00	3777.00	3867.99
5887	NYSE	SEB	Thu, Jan 31, 2019	3727.00	3889.50	3727.00	3864.17
5886	NYSE	SEB	Wed, Jan 30, 2019	3781.00	3891.97	3772.39	3772.39
5885	NYSE	SEB	Tue, Jan 29, 2019	3850.05	3893.00	3769.61	3769.61
5884	NYSE	SEB	Mon, Jan 28, 2019	3704.38	3895.00	3704.38	3870.90
5883	NYSE	SEB	Fri, Jan 25, 2019	3740.00	3870.00	3688.00	3709.89
5882	NYSE	SEB	Thu, Jan 24, 2019	3864.00	3920.00	3775.18	3918.67
5881	NYSE	SEB	Wed, Jan 23, 2019	3707.00	3835.88	3670.00	3833.89
5880	NYSE	SEB	Tue, Jan 22, 2019	3770.00	3770.00	3671.10	3703.22
5879	NYSE	SEB	Fri, Jan 18, 2019	3718.54	3838.14	3700.71	3773.28
5878	NYSE	SEB	Thu, Jan 17, 2019	3663.21	3828.00	3610.00	3785.00
5877	NYSE	SEB	Wed, Jan 16, 2019	3653.19	3663.21	3580.04	3637.99
5876	NYSE	SEB	Tue, Jan 15, 2019	3574.99	3685.00	3530.02	3658.82
5875	NYSE	SEB	Mon, Jan 14, 2019	3550.00	3630.00	3520.30	3575.07
5874	NYSE	SEB	Fri, Jan 11, 2019	3620.00	3680.00	3586.94	3607.00
5873	NYSE	SEB	Thu, Jan 10, 2019	3697.97	3700.00	3638.00	3650.00
5872	NYSE	SEB	Wed, Jan 9, 2019	3679.49	3735.95	3638.01	3669.29
5871	NYSE	SEB	Tue, Jan 8, 2019	3709.98	3726.00	3656.56	3680.59
5870	NYSE	SEB	Mon, Jan 7, 2019	3739.98	3739.98	3655.00	3690.00
5869	NYSE	SEB	Fri, Jan 4, 2019	3667.00	3749.90	3627.85	3631.98
5868	NYSE	SEB	Thu, Jan 3, 2019	3493.00	3754.00	3450.53	3648.49
5867	NYSE	SEB	Wed, Jan 2, 2019	3502.01	3570.00	3482.28	3501.37
5866	NYSE	SEB	Mon, Dec 31, 2018	3565.00	3648.00	3520.12	3538.01
5865	NYSE	SEB	Fri, Dec 28, 2018	3465.00	3620.95	3465.00	3558.96
5864	NYSE	SEB	Thu, Dec 27, 2018	3489.50	3539.98	3434.71	3519.00
5863	NYSE	SEB	Wed, Dec 26, 2018	3570.00	3600.00	3500.00	3500.00
5862	NYSE	SEB	Mon, Dec 24, 2018	3531.45	3650.00	3489.50	3561.01
5861	NYSE	SEB	Fri, Dec 21, 2018	3615.00	3799.97	3551.00	3552.14
5860	NYSE	SEB	Thu, Dec 20, 2018	3642.27	3738.68	3500.01	3728.00
5859	NYSE	SEB	Wed, Dec 19, 2018	3654.49	3725.84	3618.27	3657.56
5858	NYSE	SEB	Tue, Dec 18, 2018	3626.01	3734.46	3620.00	3650.00
5857	NYSE	SEB	Mon, Dec 17, 2018	3706.01	3805.00	3660.00	3744.58
5856	NYSE	SEB	Fri, Dec 14, 2018	3729.00	3814.20	3672.74	3797.53
5855	NYSE	SEB	Thu, Dec 13, 2018	3797.00	3825.00	3701.00	3753.04
5854	NYSE	SEB	Wed, Dec 12, 2018	3725.00	3900.00	3675.05	3799.96
5853	NYSE	SEB	Tue, Dec 11, 2018	3675.50	3794.50	3600.00	3704.00
5852	NYSE	SEB	Mon, Dec 10, 2018	3766.03	3766.03	3650.00	3650.00
5851	NYSE	SEB	Fri, Dec 7, 2018	3748.00	3794.98	3600.99	3774.53
5850	NYSE	SEB	Thu, Dec 6, 2018	3849.99	3868.43	3650.02	3799.99
5849	NYSE	SEB	Tue, Dec 4, 2018	3805.25	3889.97	3751.00	3769.95
5848	NYSE	SEB	Mon, Dec 3, 2018	3627.01	3892.93	3627.01	3892.93
5847	NYSE	SEB	Fri, Nov 30, 2018	3767.20	3797.00	3675.05	3722.00
5846	NYSE	SEB	Thu, Nov 29, 2018	3741.00	3800.00	3625.00	3760.58
5845	NYSE	SEB	Wed, Nov 28, 2018	3587.05	3774.99	3569.00	3739.95
5844	NYSE	SEB	Tue, Nov 27, 2018	3692.00	3692.00	3564.38	3585.01
5843	NYSE	SEB	Mon, Nov 26, 2018	3619.98	3706.66	3543.90	3706.65
5842	NYSE	SEB	Fri, Nov 23, 2018	3547.98	3600.00	3522.01	3590.00
5841	NYSE	SEB	Wed, Nov 21, 2018	3570.15	3624.99	3536.00	3566.76
5840	NYSE	SEB	Tue, Nov 20, 2018	3607.10	3700.00	3535.01	3565.00
5839	NYSE	SEB	Mon, Nov 19, 2018	3642.06	3708.00	3601.50	3605.00
5838	NYSE	SEB	Fri, Nov 16, 2018	3550.00	3700.00	3550.00	3655.00
5837	NYSE	SEB	Thu, Nov 15, 2018	3545.00	3598.50	3520.00	3547.49
5836	NYSE	SEB	Wed, Nov 14, 2018	3553.45	3602.60	3530.01	3557.16
5835	NYSE	SEB	Tue, Nov 13, 2018	3554.47	3613.64	3530.50	3531.97
5834	NYSE	SEB	Mon, Nov 12, 2018	3575.00	3614.98	3520.30	3556.65
5833	NYSE	SEB	Fri, Nov 9, 2018	3586.14	3634.64	3527.00	3570.00
5832	NYSE	SEB	Thu, Nov 8, 2018	3613.51	3642.42	3571.00	3605.47
5831	NYSE	SEB	Wed, Nov 7, 2018	3653.00	3690.00	3578.00	3623.50
5830	NYSE	SEB	Tue, Nov 6, 2018	3505.01	3698.00	3505.01	3646.77
5829	NYSE	SEB	Mon, Nov 5, 2018	3679.97	3730.00	3515.06	3545.35
5828	NYSE	SEB	Fri, Nov 2, 2018	3663.16	3724.00	3651.00	3679.98
5827	NYSE	SEB	Thu, Nov 1, 2018	3745.01	3796.00	3640.50	3651.00
5826	NYSE	SEB	Wed, Oct 31, 2018	3849.00	3865.00	3800.00	3865.00
5825	NYSE	SEB	Tue, Oct 30, 2018	3788.04	3849.00	3750.46	3849.00
5824	NYSE	SEB	Mon, Oct 29, 2018	3792.31	3849.00	3713.02	3805.01
5823	NYSE	SEB	Fri, Oct 26, 2018	3726.00	3820.00	3726.00	3770.00
5822	NYSE	SEB	Thu, Oct 25, 2018	3770.00	3835.00	3699.00	3835.00
5821	NYSE	SEB	Wed, Oct 24, 2018	3815.00	3815.00	3683.00	3760.02
5820	NYSE	SEB	Tue, Oct 23, 2018	3790.00	3819.95	3727.12	3768.82
5819	NYSE	SEB	Mon, Oct 22, 2018	3809.77	3834.99	3750.03	3820.24
5818	NYSE	SEB	Fri, Oct 19, 2018	3752.97	3825.00	3710.17	3801.08
5817	NYSE	SEB	Thu, Oct 18, 2018	3720.00	3838.55	3700.77	3750.02
5816	NYSE	SEB	Wed, Oct 17, 2018	3666.55	3764.99	3638.00	3760.63
5815	NYSE	SEB	Tue, Oct 16, 2018	3731.99	3731.99	3607.05	3671.85
5814	NYSE	SEB	Mon, Oct 15, 2018	3600.00	3675.00	3550.00	3629.46
5813	NYSE	SEB	Fri, Oct 12, 2018	3703.00	3730.00	3582.00	3601.00
5812	NYSE	SEB	Thu, Oct 11, 2018	3757.46	3785.00	3668.00	3690.01
5811	NYSE	SEB	Wed, Oct 10, 2018	3748.59	3800.00	3744.87	3759.97
5810	NYSE	SEB	Tue, Oct 9, 2018	3765.00	3784.80	3720.08	3740.58
5809	NYSE	SEB	Mon, Oct 8, 2018	3716.42	3774.98	3716.42	3774.98
5808	NYSE	SEB	Fri, Oct 5, 2018	3760.00	3784.00	3720.00	3725.00
5807	NYSE	SEB	Thu, Oct 4, 2018	3728.17	3790.00	3675.00	3773.44
5806	NYSE	SEB	Wed, Oct 3, 2018	3770.00	3774.92	3676.42	3725.00
5805	NYSE	SEB	Tue, Oct 2, 2018	3727.87	3796.62	3710.01	3779.89
5804	NYSE	SEB	Mon, Oct 1, 2018	3722.03	3775.00	3697.16	3725.00
5803	NYSE	SEB	Fri, Sep 28, 2018	3712.00	3771.00	3698.00	3710.04
5802	NYSE	SEB	Thu, Sep 27, 2018	3764.50	3773.00	3665.02	3728.23
5801	NYSE	SEB	Wed, Sep 26, 2018	3711.00	3750.00	3657.00	3719.45
5800	NYSE	SEB	Tue, Sep 25, 2018	3756.34	3764.58	3671.27	3704.99
5799	NYSE	SEB	Mon, Sep 24, 2018	3708.48	3774.98	3692.00	3756.34
5798	NYSE	SEB	Fri, Sep 21, 2018	3773.00	3800.00	3660.78	3716.95
5797	NYSE	SEB	Thu, Sep 20, 2018	3701.93	3740.34	3660.53	3731.03
5796	NYSE	SEB	Wed, Sep 19, 2018	3656.04	3744.00	3653.00	3700.00
5795	NYSE	SEB	Tue, Sep 18, 2018	3619.96	3686.00	3615.00	3647.00
5794	NYSE	SEB	Mon, Sep 17, 2018	3632.57	3642.00	3592.03	3632.00
5793	NYSE	SEB	Fri, Sep 14, 2018	3625.33	3688.00	3600.05	3625.00
5792	NYSE	SEB	Thu, Sep 13, 2018	3635.46	3659.98	3618.26	3627.04
5791	NYSE	SEB	Wed, Sep 12, 2018	3650.00	3652.00	3620.00	3625.01
5790	NYSE	SEB	Tue, Sep 11, 2018	3597.00	3620.00	3580.00	3592.00
5789	NYSE	SEB	Mon, Sep 10, 2018	3626.00	3690.00	3560.00	3609.95
5788	NYSE	SEB	Fri, Sep 7, 2018	3647.49	3689.96	3615.00	3673.94
5787	NYSE	SEB	Thu, Sep 6, 2018	3610.00	3690.53	3610.00	3648.00
5786	NYSE	SEB	Wed, Sep 5, 2018	3645.29	3675.00	3624.35	3648.25
5785	NYSE	SEB	Tue, Sep 4, 2018	3686.00	3686.00	3625.00	3648.00
5784	NYSE	SEB	Fri, Aug 31, 2018	3615.22	3709.96	3600.50	3684.78
5783	NYSE	SEB	Thu, Aug 30, 2018	3675.00	3737.91	3670.00	3689.00
5782	NYSE	SEB	Wed, Aug 29, 2018	3691.00	3738.00	3681.00	3689.50
5781	NYSE	SEB	Tue, Aug 28, 2018	3687.32	3738.52	3681.00	3690.00
5780	NYSE	SEB	Mon, Aug 27, 2018	3685.00	3710.00	3678.60	3685.00
5779	NYSE	SEB	Fri, Aug 24, 2018	3680.00	3704.99	3672.00	3684.00
5778	NYSE	SEB	Thu, Aug 23, 2018	3621.23	3742.61	3621.23	3680.00
5777	NYSE	SEB	Wed, Aug 22, 2018	3676.23	3710.00	3618.27	3676.90
5776	NYSE	SEB	Tue, Aug 21, 2018	3674.00	3715.98	3650.00	3673.00
5775	NYSE	SEB	Mon, Aug 20, 2018	3675.80	3720.00	3674.02	3683.36
5774	NYSE	SEB	Fri, Aug 17, 2018	3654.67	3700.00	3635.00	3679.99
5773	NYSE	SEB	Thu, Aug 16, 2018	3691.40	3691.40	3657.00	3664.50
5772	NYSE	SEB	Wed, Aug 15, 2018	3665.00	3710.00	3665.00	3672.48
5771	NYSE	SEB	Tue, Aug 14, 2018	3658.88	3721.96	3657.01	3675.00
5770	NYSE	SEB	Mon, Aug 13, 2018	3668.99	3724.97	3600.19	3670.00
5769	NYSE	SEB	Fri, Aug 10, 2018	3666.00	3672.25	3645.01	3672.25
5768	NYSE	SEB	Thu, Aug 9, 2018	3638.70	3716.77	3636.00	3664.83
5767	NYSE	SEB	Wed, Aug 8, 2018	3639.28	3739.99	3636.78	3636.78
5766	NYSE	SEB	Tue, Aug 7, 2018	3625.01	3784.95	3620.01	3660.43
5765	NYSE	SEB	Mon, Aug 6, 2018	3710.00	3723.85	3675.00	3690.00
5764	NYSE	SEB	Fri, Aug 3, 2018	3600.00	3775.97	3575.02	3712.00
5763	NYSE	SEB	Thu, Aug 2, 2018	3543.53	3621.00	3525.00	3580.31
5762	NYSE	SEB	Wed, Aug 1, 2018	3634.99	3700.00	3545.86	3565.00
5761	NYSE	SEB	Tue, Jul 31, 2018	3700.00	3740.00	3638.00	3638.00
5760	NYSE	SEB	Mon, Jul 30, 2018	3720.59	3725.00	3678.20	3700.02
5759	NYSE	SEB	Fri, Jul 27, 2018	3784.36	3849.98	3700.00	3720.99
5758	NYSE	SEB	Thu, Jul 26, 2018	3804.50	3835.00	3730.01	3782.45
5757	NYSE	SEB	Wed, Jul 25, 2018	3736.89	3815.00	3727.00	3804.58
5756	NYSE	SEB	Tue, Jul 24, 2018	3805.00	3824.98	3732.05	3738.97
5755	NYSE	SEB	Mon, Jul 23, 2018	3800.00	3860.00	3760.00	3796.64
5754	NYSE	SEB	Fri, Jul 20, 2018	3895.00	3925.00	3791.01	3811.42
5753	NYSE	SEB	Thu, Jul 19, 2018	3838.00	3915.14	3725.00	3885.18
5752	NYSE	SEB	Wed, Jul 18, 2018	3838.20	3849.98	3740.00	3843.00
5751	NYSE	SEB	Tue, Jul 17, 2018	3820.00	3855.00	3757.00	3785.00
5750	NYSE	SEB	Mon, Jul 16, 2018	3781.15	3912.16	3781.15	3824.93
5749	NYSE	SEB	Fri, Jul 13, 2018	3897.41	3944.28	3784.02	3785.07
5748	NYSE	SEB	Thu, Jul 12, 2018	3940.00	3973.38	3890.00	3896.50
5747	NYSE	SEB	Wed, Jul 11, 2018	3910.03	3990.00	3893.83	3977.08
5746	NYSE	SEB	Tue, Jul 10, 2018	3969.14	4000.00	3915.00	3926.32
5745	NYSE	SEB	Mon, Jul 9, 2018	3972.60	4000.00	3942.10	3980.00
5744	NYSE	SEB	Fri, Jul 6, 2018	3960.46	3964.99	3900.04	3959.97
5743	NYSE	SEB	Thu, Jul 5, 2018	3950.00	3995.00	3880.00	3940.06
5742	NYSE	SEB	Tue, Jul 3, 2018	3940.00	3999.97	3925.00	3937.00
5741	NYSE	SEB	Mon, Jul 2, 2018	3941.00	3950.01	3888.00	3940.00
5740	NYSE	SEB	Fri, Jun 29, 2018	3990.00	3990.94	3940.00	3962.74
5739	NYSE	SEB	Thu, Jun 28, 2018	4060.00	4060.00	3961.41	3994.88
5738	NYSE	SEB	Wed, Jun 27, 2018	4079.00	4082.48	4011.02	4064.03
5737	NYSE	SEB	Tue, Jun 26, 2018	4084.00	4100.00	4035.00	4072.06
5736	NYSE	SEB	Mon, Jun 25, 2018	4053.45	4069.79	3977.01	4069.79
5735	NYSE	SEB	Fri, Jun 22, 2018	3950.00	4056.74	3940.01	4050.01
5734	NYSE	SEB	Thu, Jun 21, 2018	3950.00	3975.00	3901.03	3930.00
5733	NYSE	SEB	Wed, Jun 20, 2018	4040.21	4040.21	3920.00	3953.41
5732	NYSE	SEB	Tue, Jun 19, 2018	4030.00	4050.00	3950.03	4036.27
5731	NYSE	SEB	Mon, Jun 18, 2018	4014.00	4050.00	3960.00	4050.00
5730	NYSE	SEB	Fri, Jun 15, 2018	3938.58	4041.00	3900.00	4029.74
5729	NYSE	SEB	Thu, Jun 14, 2018	3879.99	3946.99	3792.01	3945.00
5728	NYSE	SEB	Wed, Jun 13, 2018	3844.49	3900.00	3775.00	3878.36
5727	NYSE	SEB	Tue, Jun 12, 2018	3830.00	3841.50	3747.00	3750.00
5726	NYSE	SEB	Mon, Jun 11, 2018	3824.85	3869.03	3762.55	3766.00
5725	NYSE	SEB	Fri, Jun 8, 2018	3950.00	3950.00	3811.50	3811.50
5724	NYSE	SEB	Thu, Jun 7, 2018	3960.00	3994.00	3800.52	3898.99
5723	NYSE	SEB	Wed, Jun 6, 2018	3958.00	4032.99	3955.02	3955.02
5722	NYSE	SEB	Tue, Jun 5, 2018	4012.00	4049.98	3890.00	3954.66
5721	NYSE	SEB	Mon, Jun 4, 2018	4077.85	4102.00	3990.00	3990.10
5720	NYSE	SEB	Fri, Jun 1, 2018	4085.00	4132.44	4015.03	4072.00
5719	NYSE	SEB	Thu, May 31, 2018	4197.00	4200.00	4075.01	4075.01
5718	NYSE	SEB	Wed, May 30, 2018	4065.99	4177.00	4040.00	4177.00
5717	NYSE	SEB	Tue, May 29, 2018	4005.00	4069.93	4000.02	4006.01
5716	NYSE	SEB	Fri, May 25, 2018	4048.15	4093.00	4001.00	4001.00
5715	NYSE	SEB	Thu, May 24, 2018	4082.83	4115.99	4015.00	4028.01
5714	NYSE	SEB	Wed, May 23, 2018	4110.00	4149.50	4040.15	4078.53
5713	NYSE	SEB	Tue, May 22, 2018	4165.18	4177.00	4072.30	4072.30
5712	NYSE	SEB	Mon, May 21, 2018	4106.00	4172.43	4050.69	4172.43
5711	NYSE	SEB	Fri, May 18, 2018	4055.00	4109.85	4051.00	4109.85
5710	NYSE	SEB	Thu, May 17, 2018	4017.26	4079.49	3981.00	4064.20
5709	NYSE	SEB	Wed, May 16, 2018	3966.05	4021.18	3958.00	4000.00
5708	NYSE	SEB	Tue, May 15, 2018	4035.00	4040.77	3950.00	3957.04
5707	NYSE	SEB	Mon, May 14, 2018	4015.26	4035.00	3948.50	4024.98
5706	NYSE	SEB	Fri, May 11, 2018	4045.00	4057.99	3995.00	4016.81
5705	NYSE	SEB	Thu, May 10, 2018	4045.00	4058.96	4005.55	4038.50
5704	NYSE	SEB	Wed, May 9, 2018	3906.13	4019.99	3906.06	4015.36
5703	NYSE	SEB	Tue, May 8, 2018	3935.00	3946.80	3895.05	3896.04
5702	NYSE	SEB	Mon, May 7, 2018	3914.95	3946.77	3884.03	3939.88
5701	NYSE	SEB	Fri, May 4, 2018	3920.00	3971.82	3882.77	3922.30
5700	NYSE	SEB	Thu, May 3, 2018	3985.00	3999.12	3928.03	3950.00
5699	NYSE	SEB	Wed, May 2, 2018	4033.82	4076.00	3991.99	3991.99
5698	NYSE	SEB	Tue, May 1, 2018	4014.29	4060.00	3976.79	4059.95
5697	NYSE	SEB	Mon, Apr 30, 2018	3999.99	4033.94	3969.42	4007.05
5696	NYSE	SEB	Fri, Apr 27, 2018	4036.00	4095.00	3983.61	3999.99
5695	NYSE	SEB	Thu, Apr 26, 2018	3981.50	4065.00	3981.50	4014.22
5694	NYSE	SEB	Wed, Apr 25, 2018	4018.00	4099.95	3983.01	3985.07
5693	NYSE	SEB	Tue, Apr 24, 2018	4040.70	4040.70	4001.02	4010.00
5692	NYSE	SEB	Mon, Apr 23, 2018	4115.00	4120.00	4011.03	4021.58
5691	NYSE	SEB	Fri, Apr 20, 2018	4108.78	4110.00	4016.01	4093.00
5690	NYSE	SEB	Thu, Apr 19, 2018	4081.40	4130.01	4050.00	4050.00
5689	NYSE	SEB	Wed, Apr 18, 2018	4126.64	4150.00	4063.50	4100.00
5688	NYSE	SEB	Tue, Apr 17, 2018	4099.56	4126.64	4080.00	4126.64
5687	NYSE	SEB	Mon, Apr 16, 2018	4109.24	4109.99	4050.00	4090.00
5686	NYSE	SEB	Fri, Apr 13, 2018	4161.04	4161.04	4050.00	4088.34
5685	NYSE	SEB	Thu, Apr 12, 2018	4152.00	4182.18	4124.82	4124.82
5684	NYSE	SEB	Wed, Apr 11, 2018	4179.90	4179.90	4110.02	4165.00
5683	NYSE	SEB	Tue, Apr 10, 2018	4190.00	4190.00	4101.09	4150.01
5682	NYSE	SEB	Mon, Apr 9, 2018	4210.48	4210.48	4058.40	4164.99
5681	NYSE	SEB	Fri, Apr 6, 2018	4231.82	4285.00	4109.02	4185.28
5680	NYSE	SEB	Thu, Apr 5, 2018	4278.00	4300.00	4205.28	4249.01
5679	NYSE	SEB	Wed, Apr 4, 2018	4220.00	4264.10	4170.23	4264.09
5678	NYSE	SEB	Tue, Apr 3, 2018	4258.11	4295.50	4171.55	4201.00
5677	NYSE	SEB	Mon, Apr 2, 2018	4258.09	4258.09	4151.10	4224.98
5676	NYSE	SEB	Thu, Mar 29, 2018	4189.99	4265.00	4152.56	4265.00
5675	NYSE	SEB	Wed, Mar 28, 2018	4171.96	4190.00	4130.03	4189.99
5674	NYSE	SEB	Tue, Mar 27, 2018	4109.71	4190.00	4090.01	4183.94
5673	NYSE	SEB	Mon, Mar 26, 2018	4139.99	4149.94	4073.72	4108.65
5672	NYSE	SEB	Fri, Mar 23, 2018	4085.01	4128.00	4082.00	4103.58
5671	NYSE	SEB	Thu, Mar 22, 2018	4090.92	4120.00	4070.10	4085.01
5670	NYSE	SEB	Wed, Mar 21, 2018	4037.65	4119.78	4023.02	4099.30
5669	NYSE	SEB	Tue, Mar 20, 2018	4022.69	4066.99	4020.01	4050.00
5668	NYSE	SEB	Mon, Mar 19, 2018	4100.00	4108.02	4000.00	4013.01
5667	NYSE	SEB	Fri, Mar 16, 2018	4080.00	4120.33	4000.00	4120.33
5666	NYSE	SEB	Thu, Mar 15, 2018	3987.02	4057.05	3987.02	4043.90
5665	NYSE	SEB	Wed, Mar 14, 2018	4062.00	4074.95	3992.06	3992.06
5664	NYSE	SEB	Tue, Mar 13, 2018	4088.03	4088.03	4020.02	4054.97
5663	NYSE	SEB	Mon, Mar 12, 2018	4057.94	4099.00	4000.01	4060.00
5662	NYSE	SEB	Fri, Mar 9, 2018	4047.80	4087.98	4020.01	4059.99
5661	NYSE	SEB	Thu, Mar 8, 2018	4036.00	4093.27	4003.05	4034.90
5660	NYSE	SEB	Wed, Mar 7, 2018	4024.95	4093.90	4004.11	4036.75
5659	NYSE	SEB	Tue, Mar 6, 2018	4012.70	4070.00	3994.21	4025.02
5658	NYSE	SEB	Mon, Mar 5, 2018	4010.00	4054.99	3975.01	3990.00
5657	NYSE	SEB	Fri, Mar 2, 2018	4000.00	4098.98	4000.00	4019.26
5656	NYSE	SEB	Thu, Mar 1, 2018	4070.00	4198.99	4052.85	4059.41
5655	NYSE	SEB	Wed, Feb 28, 2018	4134.00	4156.39	4052.00	4052.00
5654	NYSE	SEB	Tue, Feb 27, 2018	4100.00	4181.95	4070.00	4123.14
5653	NYSE	SEB	Mon, Feb 26, 2018	4056.00	4125.00	4050.03	4105.00
5652	NYSE	SEB	Fri, Feb 23, 2018	4010.00	4075.37	4010.00	4050.03
5651	NYSE	SEB	Thu, Feb 22, 2018	4118.00	4118.00	3965.86	4044.97
5650	NYSE	SEB	Wed, Feb 21, 2018	4124.69	4180.00	4062.04	4118.90
5649	NYSE	SEB	Tue, Feb 20, 2018	4140.80	4160.00	4075.01	4120.00
5648	NYSE	SEB	Fri, Feb 16, 2018	4020.00	4330.02	4020.00	4143.89
5647	NYSE	SEB	Thu, Feb 15, 2018	4030.00	4100.00	4005.00	4017.37
5646	NYSE	SEB	Wed, Feb 14, 2018	4034.93	4055.53	4000.01	4005.00
5645	NYSE	SEB	Tue, Feb 13, 2018	4165.00	4165.00	3985.87	4021.24
5644	NYSE	SEB	Mon, Feb 12, 2018	4100.00	4150.00	3990.00	4145.00
5643	NYSE	SEB	Fri, Feb 9, 2018	4349.99	4349.99	4030.00	4030.00
5642	NYSE	SEB	Thu, Feb 8, 2018	4230.00	4268.95	4126.00	4205.00
5641	NYSE	SEB	Wed, Feb 7, 2018	4179.00	4245.00	4130.06	4219.98
5640	NYSE	SEB	Tue, Feb 6, 2018	4182.00	4203.25	4110.13	4170.00
5639	NYSE	SEB	Mon, Feb 5, 2018	4262.00	4299.53	4200.00	4238.31
5638	NYSE	SEB	Fri, Feb 2, 2018	4300.00	4339.97	4215.01	4289.79
5637	NYSE	SEB	Thu, Feb 1, 2018	4326.59	4349.99	4256.01	4256.01
5636	NYSE	SEB	Wed, Jan 31, 2018	4339.00	4349.99	4260.00	4336.00
5635	NYSE	SEB	Tue, Jan 30, 2018	4307.00	4366.41	4235.02	4255.08
5634	NYSE	SEB	Mon, Jan 29, 2018	4376.10	4402.03	4316.00	4316.13
5633	NYSE	SEB	Fri, Jan 26, 2018	4370.00	4389.39	4339.79	4389.39
5632	NYSE	SEB	Thu, Jan 25, 2018	4360.00	4375.00	4319.10	4330.00
5631	NYSE	SEB	Wed, Jan 24, 2018	4360.44	4375.00	4301.02	4330.00
5630	NYSE	SEB	Tue, Jan 23, 2018	4328.00	4375.00	4290.55	4375.00
5629	NYSE	SEB	Mon, Jan 22, 2018	4362.20	4382.00	4300.00	4320.00
5628	NYSE	SEB	Fri, Jan 19, 2018	4308.00	4374.00	4287.02	4374.00
5627	NYSE	SEB	Thu, Jan 18, 2018	4256.37	4349.98	4256.37	4307.00
5626	NYSE	SEB	Wed, Jan 17, 2018	4289.39	4303.67	4248.45	4260.99
5625	NYSE	SEB	Tue, Jan 16, 2018	4324.00	4324.00	4245.00	4261.90
5624	NYSE	SEB	Fri, Jan 12, 2018	4291.80	4318.00	4250.00	4279.92
5623	NYSE	SEB	Thu, Jan 11, 2018	4265.00	4325.00	4250.00	4263.99
5622	NYSE	SEB	Wed, Jan 10, 2018	4240.00	4350.00	4240.00	4257.00
5621	NYSE	SEB	Tue, Jan 9, 2018	4258.14	4274.65	4225.00	4240.01
5620	NYSE	SEB	Mon, Jan 8, 2018	4285.00	4323.12	4210.00	4230.51
5619	NYSE	SEB	Fri, Jan 5, 2018	4398.00	4398.00	4272.00	4281.00
5618	NYSE	SEB	Thu, Jan 4, 2018	4390.00	4403.00	4350.00	4384.61
5617	NYSE	SEB	Wed, Jan 3, 2018	4400.00	4400.00	4325.25	4346.84
5616	NYSE	SEB	Tue, Jan 2, 2018	4416.24	4416.24	4311.00	4371.90
5615	NYSE	SEB	Fri, Dec 29, 2017	4305.98	4410.00	4285.00	4410.00
5614	NYSE	SEB	Thu, Dec 28, 2017	4300.00	4324.97	4263.03	4320.00
5613	NYSE	SEB	Wed, Dec 27, 2017	4290.49	4315.78	4257.66	4295.19
5612	NYSE	SEB	Tue, Dec 26, 2017	4223.00	4300.00	4223.00	4290.21
5611	NYSE	SEB	Fri, Dec 22, 2017	4298.00	4300.00	4230.24	4230.24
5610	NYSE	SEB	Thu, Dec 21, 2017	4255.71	4298.03	4230.01	4250.00
5609	NYSE	SEB	Wed, Dec 20, 2017	4200.00	4300.00	4200.00	4251.00
5608	NYSE	SEB	Tue, Dec 19, 2017	4326.28	4350.00	4300.00	4325.00
5607	NYSE	SEB	Mon, Dec 18, 2017	4240.39	4319.96	4200.06	4312.00
5606	NYSE	SEB	Fri, Dec 15, 2017	4217.79	4224.00	4184.72	4210.44
5605	NYSE	SEB	Thu, Dec 14, 2017	4128.53	4197.90	4128.53	4180.00
5604	NYSE	SEB	Wed, Dec 13, 2017	4180.00	4180.00	4105.00	4107.05
5603	NYSE	SEB	Tue, Dec 12, 2017	4262.91	4267.73	4200.00	4200.00
5602	NYSE	SEB	Mon, Dec 11, 2017	4287.70	4287.70	4205.00	4268.98
5601	NYSE	SEB	Fri, Dec 8, 2017	4250.00	4269.99	4210.01	4243.32
5600	NYSE	SEB	Thu, Dec 7, 2017	4280.00	4290.00	4210.22	4239.96
5599	NYSE	SEB	Wed, Dec 6, 2017	4250.00	4327.95	4250.00	4280.00
5598	NYSE	SEB	Tue, Dec 5, 2017	4332.02	4388.97	4254.95	4255.00
5597	NYSE	SEB	Mon, Dec 4, 2017	4499.95	4499.95	4368.00	4440.00
5596	NYSE	SEB	Fri, Dec 1, 2017	4315.16	4450.00	4265.73	4449.99
5595	NYSE	SEB	Thu, Nov 30, 2017	4315.69	4344.99	4280.00	4325.04
5594	NYSE	SEB	Wed, Nov 29, 2017	4311.85	4343.85	4275.00	4315.69
5593	NYSE	SEB	Tue, Nov 28, 2017	4223.01	4319.00	4223.01	4300.00
5592	NYSE	SEB	Mon, Nov 27, 2017	4325.58	4345.00	4303.60	4320.00
5591	NYSE	SEB	Fri, Nov 24, 2017	4315.75	4320.00	4275.00	4320.00
5590	NYSE	SEB	Wed, Nov 22, 2017	4265.01	4318.95	4250.00	4301.01
5589	NYSE	SEB	Tue, Nov 21, 2017	4295.00	4306.28	4258.02	4260.04
5588	NYSE	SEB	Mon, Nov 20, 2017	4306.36	4324.99	4248.00	4271.01
5587	NYSE	SEB	Fri, Nov 17, 2017	4286.30	4385.00	4280.00	4312.69
5586	NYSE	SEB	Thu, Nov 16, 2017	4364.12	4385.97	4255.05	4281.23
5585	NYSE	SEB	Wed, Nov 15, 2017	4311.00	4375.00	4303.01	4340.46
5584	NYSE	SEB	Tue, Nov 14, 2017	4250.00	4370.00	4250.00	4354.87
5583	NYSE	SEB	Mon, Nov 13, 2017	4200.00	4369.00	4200.00	4290.88
5582	NYSE	SEB	Fri, Nov 10, 2017	4260.00	4328.60	4201.05	4201.05
5581	NYSE	SEB	Thu, Nov 9, 2017	4349.00	4367.35	4274.72	4289.26
5580	NYSE	SEB	Wed, Nov 8, 2017	4324.47	4396.00	4324.47	4379.82
5579	NYSE	SEB	Tue, Nov 7, 2017	4430.00	4430.00	4301.01	4310.06
5578	NYSE	SEB	Mon, Nov 6, 2017	4450.00	4450.00	4331.90	4423.07
5577	NYSE	SEB	Fri, Nov 3, 2017	4343.00	4434.97	4343.00	4429.95
5576	NYSE	SEB	Thu, Nov 2, 2017	4414.00	4414.00	4330.05	4348.33
5575	NYSE	SEB	Wed, Nov 1, 2017	4424.86	4445.00	4336.00	4394.97
5574	NYSE	SEB	Tue, Oct 31, 2017	4294.98	4444.00	4275.02	4400.12
5573	NYSE	SEB	Mon, Oct 30, 2017	4225.00	4294.99	4170.00	4275.00
5572	NYSE	SEB	Fri, Oct 27, 2017	4208.23	4225.00	4159.42	4215.00
5571	NYSE	SEB	Thu, Oct 26, 2017	4135.01	4230.00	4133.25	4179.90
5570	NYSE	SEB	Wed, Oct 25, 2017	4247.00	4252.00	4138.85	4149.00
5569	NYSE	SEB	Tue, Oct 24, 2017	4250.00	4270.00	4243.65	4247.00
5568	NYSE	SEB	Mon, Oct 23, 2017	4360.00	4360.00	4243.15	4265.06
5567	NYSE	SEB	Fri, Oct 20, 2017	4348.00	4352.16	4250.00	4270.00
5566	NYSE	SEB	Thu, Oct 19, 2017	4390.00	4400.34	4331.00	4349.95
5565	NYSE	SEB	Wed, Oct 18, 2017	4400.00	4425.00	4350.00	4381.00
5564	NYSE	SEB	Tue, Oct 17, 2017	4494.10	4524.00	4375.00	4375.00
5563	NYSE	SEB	Mon, Oct 16, 2017	4629.99	4637.80	4478.00	4494.10
5562	NYSE	SEB	Fri, Oct 13, 2017	4650.00	4690.00	4500.01	4620.00
5561	NYSE	SEB	Thu, Oct 12, 2017	4586.07	4654.08	4572.00	4654.08
5560	NYSE	SEB	Wed, Oct 11, 2017	4486.61	4596.80	4486.61	4570.67
5559	NYSE	SEB	Tue, Oct 10, 2017	4526.50	4539.00	4427.01	4499.41
5558	NYSE	SEB	Mon, Oct 9, 2017	4550.00	4560.00	4450.00	4489.51
5557	NYSE	SEB	Fri, Oct 6, 2017	4533.00	4550.00	4514.05	4550.00
5556	NYSE	SEB	Thu, Oct 5, 2017	4520.00	4550.00	4485.00	4534.20
5555	NYSE	SEB	Wed, Oct 4, 2017	4565.00	4572.22	4347.82	4504.13
5554	NYSE	SEB	Tue, Oct 3, 2017	4511.32	4564.78	4505.00	4529.50
5553	NYSE	SEB	Mon, Oct 2, 2017	4519.95	4544.20	4484.00	4516.97
5552	NYSE	SEB	Fri, Sep 29, 2017	4490.00	4530.00	4476.02	4505.00
5551	NYSE	SEB	Thu, Sep 28, 2017	4500.00	4530.00	4498.91	4500.00
5550	NYSE	SEB	Wed, Sep 27, 2017	4496.08	4540.00	4470.00	4498.32
5549	NYSE	SEB	Tue, Sep 26, 2017	4493.47	4550.00	4475.00	4498.55
5548	NYSE	SEB	Mon, Sep 25, 2017	4514.44	4545.00	4465.07	4488.10
5547	NYSE	SEB	Fri, Sep 22, 2017	4524.90	4548.00	4475.01	4520.00
5546	NYSE	SEB	Thu, Sep 21, 2017	4551.00	4551.00	4462.21	4479.00
5545	NYSE	SEB	Wed, Sep 20, 2017	4543.00	4550.00	4476.00	4550.00
5544	NYSE	SEB	Tue, Sep 19, 2017	4529.27	4540.00	4500.06	4526.00
5543	NYSE	SEB	Mon, Sep 18, 2017	4499.54	4522.25	4441.64	4522.25
5542	NYSE	SEB	Fri, Sep 15, 2017	4470.00	4497.75	4370.97	4497.75
5541	NYSE	SEB	Thu, Sep 14, 2017	4470.20	4485.75	4440.01	4475.48
5540	NYSE	SEB	Wed, Sep 13, 2017	4501.95	4513.99	4473.40	4473.40
5539	NYSE	SEB	Tue, Sep 12, 2017	4472.00	4525.00	4470.00	4505.00
5538	NYSE	SEB	Mon, Sep 11, 2017	4445.00	4475.10	4400.00	4470.00
5537	NYSE	SEB	Fri, Sep 8, 2017	4397.95	4435.00	4330.00	4435.00
5536	NYSE	SEB	Thu, Sep 7, 2017	4400.01	4400.01	4325.05	4385.02
5535	NYSE	SEB	Wed, Sep 6, 2017	4409.40	4425.00	4350.00	4371.01
5534	NYSE	SEB	Tue, Sep 5, 2017	4387.50	4409.39	4357.01	4399.95
5533	NYSE	SEB	Fri, Sep 1, 2017	4345.67	4407.60	4306.58	4407.60
5532	NYSE	SEB	Thu, Aug 31, 2017	4256.87	4362.00	4236.03	4295.67
5531	NYSE	SEB	Wed, Aug 30, 2017	4255.00	4278.10	4220.00	4233.00
5530	NYSE	SEB	Tue, Aug 29, 2017	4224.99	4280.00	4210.00	4227.81
5529	NYSE	SEB	Mon, Aug 28, 2017	4250.50	4284.89	4229.77	4250.66
5528	NYSE	SEB	Fri, Aug 25, 2017	4210.00	4284.89	4153.51	4237.91
5527	NYSE	SEB	Thu, Aug 24, 2017	4230.00	4240.00	4181.00	4223.97
5526	NYSE	SEB	Wed, Aug 23, 2017	4205.00	4281.00	4151.95	4230.53
5525	NYSE	SEB	Tue, Aug 22, 2017	4293.08	4297.00	4150.01	4211.00
5524	NYSE	SEB	Mon, Aug 21, 2017	4350.59	4350.59	4203.00	4203.00
5523	NYSE	SEB	Fri, Aug 18, 2017	4335.96	4409.40	4263.15	4344.93
5522	NYSE	SEB	Thu, Aug 17, 2017	4360.90	4363.52	4280.00	4328.00
5521	NYSE	SEB	Wed, Aug 16, 2017	4296.00	4386.70	4250.02	4354.09
5520	NYSE	SEB	Tue, Aug 15, 2017	4400.00	4400.00	4297.00	4303.90
5519	NYSE	SEB	Mon, Aug 14, 2017	4325.00	4400.00	4294.29	4383.99
5518	NYSE	SEB	Fri, Aug 11, 2017	4217.11	4330.00	4217.11	4319.00
5517	NYSE	SEB	Thu, Aug 10, 2017	4212.23	4262.99	4175.35	4236.71
5516	NYSE	SEB	Wed, Aug 9, 2017	4366.51	4382.30	4200.00	4246.67
5515	NYSE	SEB	Tue, Aug 8, 2017	4380.00	4400.00	4214.00	4348.75
5514	NYSE	SEB	Mon, Aug 7, 2017	4375.00	4375.00	4297.92	4375.00
5513	NYSE	SEB	Fri, Aug 4, 2017	4350.00	4372.20	4262.25	4372.20
5512	NYSE	SEB	Thu, Aug 3, 2017	4350.00	4350.00	4236.83	4350.00
5511	NYSE	SEB	Wed, Aug 2, 2017	4325.00	4333.59	4183.00	4236.83
5510	NYSE	SEB	Tue, Aug 1, 2017	4285.00	4324.05	4245.03	4318.53
5509	NYSE	SEB	Mon, Jul 31, 2017	4256.00	4285.00	4230.35	4275.00
5508	NYSE	SEB	Fri, Jul 28, 2017	4203.00	4284.83	4203.00	4263.11
5507	NYSE	SEB	Thu, Jul 27, 2017	4288.99	4288.99	4176.00	4229.00
5506	NYSE	SEB	Wed, Jul 26, 2017	4223.99	4299.99	4176.00	4246.28
5505	NYSE	SEB	Tue, Jul 25, 2017	4297.00	4305.00	4200.00	4250.00
5504	NYSE	SEB	Mon, Jul 24, 2017	4227.00	4258.60	4160.03	4258.60
5503	NYSE	SEB	Fri, Jul 21, 2017	4153.32	4231.00	4125.00	4176.69
5502	NYSE	SEB	Thu, Jul 20, 2017	4115.15	4185.00	4100.00	4163.85
5501	NYSE	SEB	Wed, Jul 19, 2017	3995.00	4144.99	3995.00	4131.32
5500	NYSE	SEB	Tue, Jul 18, 2017	3900.10	3985.00	3893.05	3966.67
5499	NYSE	SEB	Mon, Jul 17, 2017	3850.00	3920.00	3850.00	3915.00
5498	NYSE	SEB	Fri, Jul 14, 2017	3833.50	3899.97	3833.50	3845.00
5497	NYSE	SEB	Thu, Jul 13, 2017	3853.36	3915.82	3830.00	3837.73
5496	NYSE	SEB	Wed, Jul 12, 2017	3919.00	3935.00	3831.00	3893.06
5495	NYSE	SEB	Tue, Jul 11, 2017	3814.88	3897.95	3812.00	3846.00
5494	NYSE	SEB	Mon, Jul 10, 2017	3903.25	3903.25	3815.00	3815.00
5493	NYSE	SEB	Fri, Jul 7, 2017	3909.85	3933.95	3875.00	3901.94
5492	NYSE	SEB	Thu, Jul 6, 2017	3910.00	3956.86	3875.00	3875.02
5491	NYSE	SEB	Wed, Jul 5, 2017	3927.00	3975.00	3927.00	3930.00
5490	NYSE	SEB	Mon, Jul 3, 2017	4000.00	4000.00	3925.00	3985.51
5489	NYSE	SEB	Fri, Jun 30, 2017	3900.00	3999.65	3873.00	3995.00
5488	NYSE	SEB	Thu, Jun 29, 2017	3862.00	3910.00	3820.00	3904.68
5487	NYSE	SEB	Wed, Jun 28, 2017	3825.00	3870.40	3730.00	3864.99
5486	NYSE	SEB	Tue, Jun 27, 2017	3820.00	3849.99	3725.50	3742.00
5485	NYSE	SEB	Mon, Jun 26, 2017	3860.35	3886.26	3807.00	3827.40
5484	NYSE	SEB	Fri, Jun 23, 2017	3952.00	4110.00	3811.59	3811.59
5483	NYSE	SEB	Thu, Jun 22, 2017	3947.93	3975.09	3876.01	3940.79
5482	NYSE	SEB	Wed, Jun 21, 2017	3988.99	3988.99	3885.00	3938.08
5481	NYSE	SEB	Tue, Jun 20, 2017	4129.00	4158.00	3941.00	3972.41
5480	NYSE	SEB	Mon, Jun 19, 2017	4068.00	4149.99	4068.00	4125.00
5479	NYSE	SEB	Fri, Jun 16, 2017	3875.00	4148.00	3840.03	4103.80
5478	NYSE	SEB	Thu, Jun 15, 2017	4130.00	4229.97	4106.12	4157.00
5477	NYSE	SEB	Wed, Jun 14, 2017	4215.03	4235.34	4101.50	4205.37
5476	NYSE	SEB	Tue, Jun 13, 2017	4237.00	4275.90	4150.02	4230.01
5475	NYSE	SEB	Mon, Jun 12, 2017	4119.00	4249.99	4025.00	4211.34
5474	NYSE	SEB	Fri, Jun 9, 2017	4199.98	4255.00	4022.81	4096.31
5473	NYSE	SEB	Thu, Jun 8, 2017	4157.00	4249.00	4100.00	4158.00
5472	NYSE	SEB	Wed, Jun 7, 2017	4139.00	4201.00	4115.00	4185.00
5471	NYSE	SEB	Tue, Jun 6, 2017	4079.00	4150.00	3925.01	4120.38
5470	NYSE	SEB	Mon, Jun 5, 2017	4158.00	4162.00	4038.00	4065.51
5469	NYSE	SEB	Fri, Jun 2, 2017	4101.90	4193.00	4069.96	4128.00
5468	NYSE	SEB	Thu, Jun 1, 2017	4029.00	4100.00	3976.04	4100.00
5467	NYSE	SEB	Wed, May 31, 2017	4052.00	4083.70	3975.00	4049.51
5466	NYSE	SEB	Tue, May 30, 2017	3978.73	4045.00	3949.99	4021.25
5465	NYSE	SEB	Fri, May 26, 2017	3937.00	3998.00	3929.89	3994.05
5464	NYSE	SEB	Thu, May 25, 2017	3943.37	3980.00	3873.05	3902.22
5463	NYSE	SEB	Wed, May 24, 2017	3877.37	3998.96	3834.75	3920.00
5462	NYSE	SEB	Tue, May 23, 2017	3880.00	3890.00	3848.45	3875.01
5461	NYSE	SEB	Mon, May 22, 2017	3838.00	3899.99	3800.00	3865.04
5460	NYSE	SEB	Fri, May 19, 2017	3897.00	3900.00	3775.00	3829.80
5459	NYSE	SEB	Thu, May 18, 2017	3715.00	3848.79	3700.00	3806.01
5458	NYSE	SEB	Wed, May 17, 2017	3769.83	3819.97	3247.00	3695.00
5457	NYSE	SEB	Tue, May 16, 2017	3830.10	3849.99	3700.05	3771.85
5456	NYSE	SEB	Mon, May 15, 2017	3816.92	3873.00	3799.93	3829.29
5455	NYSE	SEB	Fri, May 12, 2017	3745.01	3823.50	3688.00	3763.25
5454	NYSE	SEB	Thu, May 11, 2017	3834.00	3889.49	3740.92	3741.00
5453	NYSE	SEB	Wed, May 10, 2017	3970.02	3998.84	3833.91	3833.50
5452	NYSE	SEB	Tue, May 9, 2017	4025.00	4025.00	3960.20	3981.59
5451	NYSE	SEB	Mon, May 8, 2017	4000.00	4010.00	3960.00	4010.00
5450	NYSE	SEB	Fri, May 5, 2017	4090.00	4090.00	3963.99	3970.51
5449	NYSE	SEB	Thu, May 4, 2017	4008.20	4100.00	3912.51	3955.01
5448	NYSE	SEB	Wed, May 3, 2017	4134.00	4160.00	4031.16	4031.16
5447	NYSE	SEB	Tue, May 2, 2017	4237.00	4250.00	4134.00	4176.60
5446	NYSE	SEB	Mon, May 1, 2017	4175.00	4291.00	4130.02	4173.44
5445	NYSE	SEB	Fri, Apr 28, 2017	4192.00	4248.00	4105.01	4234.01
5444	NYSE	SEB	Thu, Apr 27, 2017	4288.00	4327.86	4187.40	4249.00
5443	NYSE	SEB	Wed, Apr 26, 2017	4317.60	4353.72	4166.01	4275.02
5442	NYSE	SEB	Tue, Apr 25, 2017	4340.00	4350.00	4298.51	4317.60
5441	NYSE	SEB	Mon, Apr 24, 2017	4285.00	4339.99	4245.00	4319.80
5440	NYSE	SEB	Fri, Apr 21, 2017	4300.00	4356.00	4160.00	4185.00
5439	NYSE	SEB	Thu, Apr 20, 2017	4180.00	4299.99	4160.02	4288.00
5438	NYSE	SEB	Wed, Apr 19, 2017	4063.00	4166.16	4058.00	4166.16
5437	NYSE	SEB	Tue, Apr 18, 2017	3981.00	4073.00	3953.01	4063.00
5436	NYSE	SEB	Mon, Apr 17, 2017	3944.20	4050.00	3900.00	3981.00
5435	NYSE	SEB	Thu, Apr 13, 2017	3945.35	3990.00	3916.05	3933.00
5434	NYSE	SEB	Wed, Apr 12, 2017	4064.47	4064.47	3976.00	3987.53
5433	NYSE	SEB	Tue, Apr 11, 2017	4047.42	4074.52	4000.10	4038.95
5432	NYSE	SEB	Mon, Apr 10, 2017	4025.00	4099.56	3975.00	4088.31
5431	NYSE	SEB	Fri, Apr 7, 2017	3955.30	4042.00	3950.00	4010.07
5430	NYSE	SEB	Thu, Apr 6, 2017	3950.00	4050.00	3900.01	3996.83
5429	NYSE	SEB	Wed, Apr 5, 2017	4067.00	4100.00	3889.00	3940.20
5428	NYSE	SEB	Tue, Apr 4, 2017	4019.90	4110.40	3995.00	4034.28
5427	NYSE	SEB	Mon, Apr 3, 2017	4115.00	4160.00	3995.00	4025.53
5426	NYSE	SEB	Fri, Mar 31, 2017	3984.00	4240.99	3967.04	4169.46
5425	NYSE	SEB	Thu, Mar 30, 2017	3910.00	4200.00	3900.00	4084.69
5424	NYSE	SEB	Wed, Mar 29, 2017	3921.00	4000.00	3878.00	3984.79
5423	NYSE	SEB	Tue, Mar 28, 2017	3912.63	3980.92	3880.00	3980.00
5422	NYSE	SEB	Mon, Mar 27, 2017	3876.00	3939.90	3800.00	3912.63
5421	NYSE	SEB	Fri, Mar 24, 2017	3968.00	3983.79	3845.00	3879.00
5420	NYSE	SEB	Thu, Mar 23, 2017	3930.00	4024.99	3864.01	3911.00
5419	NYSE	SEB	Wed, Mar 22, 2017	3996.00	4038.11	3845.00	3871.33
5418	NYSE	SEB	Tue, Mar 21, 2017	3975.00	4050.00	3951.55	3967.76
5417	NYSE	SEB	Mon, Mar 20, 2017	4195.00	4229.52	4057.31	4105.00
5416	NYSE	SEB	Fri, Mar 17, 2017	4100.00	4246.23	4065.00	4162.50
5415	NYSE	SEB	Thu, Mar 16, 2017	4025.00	4065.00	4000.00	4040.00
5414	NYSE	SEB	Wed, Mar 15, 2017	3860.25	4024.49	3852.00	4019.00
5413	NYSE	SEB	Tue, Mar 14, 2017	3899.99	3934.00	3850.01	3872.45
5412	NYSE	SEB	Mon, Mar 13, 2017	3868.76	3941.00	3850.00	3895.00
5411	NYSE	SEB	Fri, Mar 10, 2017	3976.00	4005.00	3827.04	3868.76
5410	NYSE	SEB	Thu, Mar 9, 2017	3980.00	4020.00	3825.00	3902.13
5409	NYSE	SEB	Wed, Mar 8, 2017	3968.90	4020.05	3926.00	3986.00
5408	NYSE	SEB	Tue, Mar 7, 2017	3929.00	3968.99	3900.00	3934.54
5407	NYSE	SEB	Mon, Mar 6, 2017	3875.00	3950.00	3810.00	3930.53
5406	NYSE	SEB	Fri, Mar 3, 2017	3785.00	3884.99	3725.00	3884.56
5405	NYSE	SEB	Thu, Mar 2, 2017	3745.00	3821.00	3725.03	3797.02
5404	NYSE	SEB	Wed, Mar 1, 2017	3696.89	3824.00	3675.00	3814.00
5403	NYSE	SEB	Tue, Feb 28, 2017	3808.05	3809.71	3590.06	3632.45
5402	NYSE	SEB	Mon, Feb 27, 2017	3916.00	3934.46	3800.30	3832.46
5401	NYSE	SEB	Fri, Feb 24, 2017	3815.00	3960.00	3800.00	3955.00
5400	NYSE	SEB	Thu, Feb 23, 2017	3956.86	3965.00	3875.03	3944.51
5399	NYSE	SEB	Wed, Feb 22, 2017	3912.00	3979.80	3891.01	3963.97
5398	NYSE	SEB	Tue, Feb 21, 2017	3923.00	3943.00	3855.31	3913.99
5397	NYSE	SEB	Fri, Feb 17, 2017	3919.00	3947.00	3750.00	3871.05
5396	NYSE	SEB	Thu, Feb 16, 2017	3969.84	3985.03	3875.20	3901.00
5395	NYSE	SEB	Wed, Feb 15, 2017	3893.45	3970.65	3850.00	3970.65
5394	NYSE	SEB	Tue, Feb 14, 2017	3929.79	3949.14	3854.00	3900.00
5393	NYSE	SEB	Mon, Feb 13, 2017	3844.00	3950.00	3809.00	3950.00
5392	NYSE	SEB	Fri, Feb 10, 2017	3829.00	3835.00	3750.00	3820.00
5391	NYSE	SEB	Thu, Feb 9, 2017	3784.00	3820.00	3755.00	3791.49
5390	NYSE	SEB	Wed, Feb 8, 2017	3884.00	3896.49	3721.00	3743.50
5389	NYSE	SEB	Tue, Feb 7, 2017	3965.00	3965.00	3847.00	3847.05
5388	NYSE	SEB	Mon, Feb 6, 2017	4024.00	4024.00	3881.02	3890.00
5387	NYSE	SEB	Fri, Feb 3, 2017	3842.00	4044.00	3813.01	3997.75
5386	NYSE	SEB	Thu, Feb 2, 2017	3995.00	3995.00	3828.10	3832.43
5385	NYSE	SEB	Wed, Feb 1, 2017	3920.00	4050.00	3863.17	3906.00
5384	NYSE	SEB	Tue, Jan 31, 2017	3799.00	3850.00	3716.00	3850.00
5383	NYSE	SEB	Mon, Jan 30, 2017	3900.00	3900.00	3760.72	3824.96
5382	NYSE	SEB	Fri, Jan 27, 2017	3845.00	3949.99	3803.81	3916.69
5381	NYSE	SEB	Thu, Jan 26, 2017	3751.05	3827.00	3741.00	3788.60
5380	NYSE	SEB	Wed, Jan 25, 2017	4049.00	4049.00	3702.91	3731.31
5379	NYSE	SEB	Tue, Jan 24, 2017	3825.00	3996.00	3775.00	3994.50
5378	NYSE	SEB	Mon, Jan 23, 2017	3800.00	3838.00	3766.00	3802.00
5377	NYSE	SEB	Fri, Jan 20, 2017	3751.00	3838.99	3749.95	3765.00
5376	NYSE	SEB	Thu, Jan 19, 2017	3750.00	3866.00	3719.95	3754.34
5375	NYSE	SEB	Wed, Jan 18, 2017	3741.68	3741.68	3681.02	3739.99
5374	NYSE	SEB	Tue, Jan 17, 2017	3790.15	3815.00	3715.01	3741.68
5373	NYSE	SEB	Fri, Jan 13, 2017	3842.00	3842.00	3700.00	3830.00
5372	NYSE	SEB	Thu, Jan 12, 2017	3991.00	4000.00	3825.15	3827.00
5371	NYSE	SEB	Wed, Jan 11, 2017	3990.00	4050.00	3970.01	3991.99
5370	NYSE	SEB	Tue, Jan 10, 2017	3965.00	3989.89	3869.50	3960.28
5369	NYSE	SEB	Mon, Jan 9, 2017	4085.00	4085.00	3885.01	3894.09
5368	NYSE	SEB	Fri, Jan 6, 2017	4098.00	4117.30	4011.02	4012.00
5367	NYSE	SEB	Thu, Jan 5, 2017	4235.00	4250.00	4051.00	4051.00
5366	NYSE	SEB	Wed, Jan 4, 2017	4088.00	4225.00	4025.00	4204.00
5365	NYSE	SEB	Tue, Jan 3, 2017	4080.00	4124.99	3997.79	4012.01
5364	NYSE	SEB	Fri, Dec 30, 2016	4008.00	4039.02	3950.15	3951.99
5363	NYSE	SEB	Thu, Dec 29, 2016	4088.00	4090.54	3977.53	4007.52
5362	NYSE	SEB	Wed, Dec 28, 2016	4133.00	4159.50	4018.00	4031.04
5361	NYSE	SEB	Tue, Dec 27, 2016	4070.00	4134.00	4044.95	4133.00
5360	NYSE	SEB	Fri, Dec 23, 2016	3995.00	4059.88	3927.02	4048.71
5359	NYSE	SEB	Thu, Dec 22, 2016	4128.00	4128.00	3914.07	3999.00
5358	NYSE	SEB	Wed, Dec 21, 2016	4195.00	4195.00	4063.01	4100.00
5357	NYSE	SEB	Tue, Dec 20, 2016	4212.00	4212.00	4098.01	4140.00
5356	NYSE	SEB	Mon, Dec 19, 2016	4216.39	4229.70	4095.02	4125.00
5355	NYSE	SEB	Fri, Dec 16, 2016	4304.00	4544.00	4161.56	4304.00
5354	NYSE	SEB	Thu, Dec 15, 2016	4275.00	4275.00	4116.84	4116.84
5353	NYSE	SEB	Wed, Dec 14, 2016	4200.00	4295.00	4126.00	4275.00
5352	NYSE	SEB	Tue, Dec 13, 2016	4269.00	4324.99	4170.05	4200.05
5351	NYSE	SEB	Mon, Dec 12, 2016	4250.00	4382.93	4133.26	4221.35
5350	NYSE	SEB	Fri, Dec 9, 2016	4470.00	4545.00	4225.01	4290.77
5349	NYSE	SEB	Thu, Dec 8, 2016	4389.99	4490.00	4306.45	4444.14
5348	NYSE	SEB	Wed, Dec 7, 2016	4402.00	4402.00	4280.00	4364.00
5347	NYSE	SEB	Tue, Dec 6, 2016	4227.00	4430.99	4175.00	4391.00
5346	NYSE	SEB	Mon, Dec 5, 2016	4044.00	4215.99	4025.00	4214.83
5345	NYSE	SEB	Fri, Dec 2, 2016	4007.00	4098.00	3882.00	4049.80
5344	NYSE	SEB	Thu, Dec 1, 2016	4115.00	4183.99	4000.01	4075.00
5343	NYSE	SEB	Wed, Nov 30, 2016	4159.00	4165.00	3940.00	4093.00
5342	NYSE	SEB	Tue, Nov 29, 2016	3957.50	4193.18	3920.21	4065.60
5341	NYSE	SEB	Mon, Nov 28, 2016	3924.10	4050.00	3827.20	3950.00
5340	NYSE	SEB	Fri, Nov 25, 2016	3842.62	3955.00	3830.00	3952.08
5339	NYSE	SEB	Wed, Nov 23, 2016	3720.00	3850.00	3652.00	3820.00
5338	NYSE	SEB	Tue, Nov 22, 2016	3800.10	3839.99	3700.00	3798.00
5337	NYSE	SEB	Mon, Nov 21, 2016	3880.26	3880.26	3640.00	3880.00
5336	NYSE	SEB	Fri, Nov 18, 2016	3778.52	3899.00	3757.50	3860.00
5335	NYSE	SEB	Thu, Nov 17, 2016	3789.21	3851.00	3731.00	3800.00
5334	NYSE	SEB	Wed, Nov 16, 2016	3817.99	3820.00	3705.04	3765.00
5333	NYSE	SEB	Tue, Nov 15, 2016	3784.00	3820.00	3725.15	3820.00
5332	NYSE	SEB	Mon, Nov 14, 2016	3790.00	3790.00	3650.00	3785.06
5331	NYSE	SEB	Fri, Nov 11, 2016	3598.00	3770.00	3550.00	3700.00
5330	NYSE	SEB	Thu, Nov 10, 2016	3500.00	3661.00	3500.00	3622.95
5329	NYSE	SEB	Wed, Nov 9, 2016	3276.00	3580.00	3263.05	3580.00
5328	NYSE	SEB	Tue, Nov 8, 2016	3291.86	3337.44	3229.21	3334.93
5327	NYSE	SEB	Mon, Nov 7, 2016	3267.00	3300.00	3190.00	3300.00
5326	NYSE	SEB	Fri, Nov 4, 2016	3258.00	3300.00	3200.00	3201.95
5325	NYSE	SEB	Thu, Nov 3, 2016	3322.88	3350.00	3178.01	3211.76
5324	NYSE	SEB	Wed, Nov 2, 2016	3380.20	3399.99	3313.71	3313.71
5323	NYSE	SEB	Tue, Nov 1, 2016	3438.00	3459.60	3370.00	3386.00
5322	NYSE	SEB	Mon, Oct 31, 2016	3368.00	3460.00	3345.00	3385.00
5321	NYSE	SEB	Fri, Oct 28, 2016	3399.00	3430.00	3340.01	3349.60
5320	NYSE	SEB	Thu, Oct 27, 2016	3511.21	3511.21	3355.00	3392.00
5319	NYSE	SEB	Wed, Oct 26, 2016	3550.02	3550.50	3477.02	3485.00
5318	NYSE	SEB	Tue, Oct 25, 2016	3525.00	3600.00	3525.00	3566.00
5317	NYSE	SEB	Mon, Oct 24, 2016	3533.51	3590.00	3500.00	3590.00
5316	NYSE	SEB	Fri, Oct 21, 2016	3533.10	3580.00	3530.00	3533.51
5315	NYSE	SEB	Thu, Oct 20, 2016	3506.00	3579.98	3475.01	3574.00
5314	NYSE	SEB	Wed, Oct 19, 2016	3481.00	3565.00	3425.00	3564.00
5313	NYSE	SEB	Tue, Oct 18, 2016	3529.00	3529.00	3354.79	3461.22
5312	NYSE	SEB	Mon, Oct 17, 2016	3523.90	3523.90	3400.00	3478.67
5311	NYSE	SEB	Fri, Oct 14, 2016	3440.15	3529.00	3440.10	3524.94
5310	NYSE	SEB	Thu, Oct 13, 2016	3510.00	3510.00	3375.93	3430.00
5309	NYSE	SEB	Wed, Oct 12, 2016	3565.00	3565.00	3520.00	3554.00
5308	NYSE	SEB	Tue, Oct 11, 2016	3575.00	3579.99	3500.00	3511.98
5307	NYSE	SEB	Mon, Oct 10, 2016	3521.00	3595.00	3500.00	3590.00
5306	NYSE	SEB	Fri, Oct 7, 2016	3510.00	3547.00	3465.01	3479.14
5305	NYSE	SEB	Thu, Oct 6, 2016	3520.00	3597.99	3500.00	3530.00
5304	NYSE	SEB	Wed, Oct 5, 2016	3463.46	3549.99	3451.51	3544.00
5303	NYSE	SEB	Tue, Oct 4, 2016	3467.03	3507.00	3440.00	3445.00
5302	NYSE	SEB	Mon, Oct 3, 2016	3432.00	3500.00	3408.00	3500.00
5301	NYSE	SEB	Fri, Sep 30, 2016	3380.00	3460.00	3345.45	3440.00
5300	NYSE	SEB	Thu, Sep 29, 2016	3372.50	3440.00	3342.00	3380.00
5299	NYSE	SEB	Wed, Sep 28, 2016	3290.00	3394.00	3290.00	3364.00
5298	NYSE	SEB	Tue, Sep 27, 2016	3288.00	3420.87	3250.00	3324.34
5297	NYSE	SEB	Mon, Sep 26, 2016	3299.98	3324.99	3285.00	3285.00
5296	NYSE	SEB	Fri, Sep 23, 2016	3338.99	3349.55	3300.00	3302.12
5295	NYSE	SEB	Thu, Sep 22, 2016	3338.95	3350.00	3282.00	3349.97
5294	NYSE	SEB	Wed, Sep 21, 2016	3290.00	3339.96	3250.00	3338.00
5293	NYSE	SEB	Tue, Sep 20, 2016	3345.00	3345.00	3304.95	3316.51
5292	NYSE	SEB	Mon, Sep 19, 2016	3281.00	3349.86	3281.00	3310.00
5291	NYSE	SEB	Fri, Sep 16, 2016	3310.00	3400.03	3250.00	3316.99
5290	NYSE	SEB	Thu, Sep 15, 2016	3144.88	3188.79	3130.00	3182.05
5289	NYSE	SEB	Wed, Sep 14, 2016	3171.00	3220.00	3100.00	3110.88
5288	NYSE	SEB	Tue, Sep 13, 2016	3263.98	3263.98	3163.00	3171.00
5287	NYSE	SEB	Mon, Sep 12, 2016	3163.01	3302.00	3150.00	3302.00
5286	NYSE	SEB	Fri, Sep 9, 2016	3354.71	3394.99	3163.01	3163.01
5285	NYSE	SEB	Thu, Sep 8, 2016	3315.00	3369.00	3265.01	3368.00
5284	NYSE	SEB	Wed, Sep 7, 2016	3275.00	3329.11	3215.95	3329.11
5283	NYSE	SEB	Tue, Sep 6, 2016	3198.99	3275.00	3160.19	3275.00
5282	NYSE	SEB	Fri, Sep 2, 2016	3235.00	3256.95	3175.00	3213.00
5281	NYSE	SEB	Thu, Sep 1, 2016	3201.00	3248.85	3155.01	3226.50
5280	NYSE	SEB	Wed, Aug 31, 2016	3196.90	3273.00	3196.90	3235.00
5279	NYSE	SEB	Tue, Aug 30, 2016	3272.00	3272.00	3165.11	3175.50
5278	NYSE	SEB	Mon, Aug 29, 2016	3273.97	3279.00	3216.00	3250.00
5277	NYSE	SEB	Fri, Aug 26, 2016	3272.00	3278.99	3230.00	3235.00
5276	NYSE	SEB	Thu, Aug 25, 2016	3239.00	3271.00	3152.11	3259.59
5275	NYSE	SEB	Wed, Aug 24, 2016	3210.00	3243.00	3161.95	3229.00
5274	NYSE	SEB	Tue, Aug 23, 2016	3217.97	3234.90	3150.20	3219.39
5273	NYSE	SEB	Mon, Aug 22, 2016	3030.00	3217.45	3030.00	3217.29
5272	NYSE	SEB	Fri, Aug 19, 2016	3084.00	3086.50	3060.00	3061.96
5271	NYSE	SEB	Thu, Aug 18, 2016	3160.00	3164.00	3011.00	3090.00
5270	NYSE	SEB	Wed, Aug 17, 2016	3135.00	3135.00	3076.00	3110.03
5269	NYSE	SEB	Tue, Aug 16, 2016	3190.99	3205.00	3128.21	3145.01
5268	NYSE	SEB	Mon, Aug 15, 2016	3122.00	3280.00	3122.00	3211.95
5267	NYSE	SEB	Fri, Aug 12, 2016	3150.00	3200.00	3118.00	3118.00
5266	NYSE	SEB	Thu, Aug 11, 2016	3100.00	3230.00	3099.95	3180.00
5265	NYSE	SEB	Wed, Aug 10, 2016	3100.00	3140.00	3025.00	3094.99
5264	NYSE	SEB	Tue, Aug 9, 2016	3078.00	3171.94	3050.00	3120.00
5263	NYSE	SEB	Mon, Aug 8, 2016	2975.00	3096.94	2965.00	3096.94
5262	NYSE	SEB	Fri, Aug 5, 2016	2920.00	2994.97	2901.00	2980.70
5261	NYSE	SEB	Thu, Aug 4, 2016	2993.00	2993.00	2898.00	2898.00
5260	NYSE	SEB	Wed, Aug 3, 2016	2851.00	2999.80	2815.00	2993.51
5259	NYSE	SEB	Tue, Aug 2, 2016	2941.00	2955.00	2867.10	2868.00
5258	NYSE	SEB	Mon, Aug 1, 2016	2979.00	2979.00	2899.00	2935.65
5257	NYSE	SEB	Fri, Jul 29, 2016	2897.00	2930.03	2860.00	2930.00
5256	NYSE	SEB	Thu, Jul 28, 2016	2945.00	2945.00	2888.51	2916.84
5255	NYSE	SEB	Wed, Jul 27, 2016	2970.00	2970.00	2902.00	2930.00
5254	NYSE	SEB	Tue, Jul 26, 2016	2885.00	2955.00	2885.00	2955.00
5253	NYSE	SEB	Mon, Jul 25, 2016	2855.00	2945.53	2855.00	2901.00
5252	NYSE	SEB	Fri, Jul 22, 2016	2932.00	2950.00	2918.00	2940.00
5251	NYSE	SEB	Thu, Jul 21, 2016	2928.04	2959.95	2910.02	2933.00
5250	NYSE	SEB	Wed, Jul 20, 2016	3009.00	3010.00	2920.00	2945.42
5249	NYSE	SEB	Tue, Jul 19, 2016	2942.00	3008.95	2932.70	2989.09
5248	NYSE	SEB	Mon, Jul 18, 2016	2901.00	3008.88	2901.00	2983.67
5247	NYSE	SEB	Fri, Jul 15, 2016	2895.00	2950.00	2890.01	2940.00
5246	NYSE	SEB	Thu, Jul 14, 2016	2900.00	2945.00	2885.53	2935.00
5245	NYSE	SEB	Wed, Jul 13, 2016	2880.00	2900.05	2837.20	2873.00
5244	NYSE	SEB	Tue, Jul 12, 2016	2911.00	2934.05	2832.00	2907.46
5243	NYSE	SEB	Mon, Jul 11, 2016	2825.00	2945.00	2825.00	2900.00
5242	NYSE	SEB	Fri, Jul 8, 2016	2810.00	2943.93	2810.00	2883.27
5241	NYSE	SEB	Thu, Jul 7, 2016	2833.02	2880.00	2778.02	2782.92
5240	NYSE	SEB	Wed, Jul 6, 2016	2799.00	2860.00	2730.00	2833.48
5239	NYSE	SEB	Tue, Jul 5, 2016	2775.00	2831.00	2765.07	2795.26
5238	NYSE	SEB	Fri, Jul 1, 2016	2849.00	2888.51	2828.51	2865.00
5237	NYSE	SEB	Thu, Jun 30, 2016	2771.00	2870.64	2767.15	2870.64
5236	NYSE	SEB	Wed, Jun 29, 2016	2790.00	2839.15	2780.00	2807.00
5235	NYSE	SEB	Tue, Jun 28, 2016	2777.00	2825.00	2700.06	2817.96
5234	NYSE	SEB	Mon, Jun 27, 2016	2790.00	2790.00	2590.00	2758.70
5233	NYSE	SEB	Fri, Jun 24, 2016	2706.00	2879.00	2681.00	2764.58
5232	NYSE	SEB	Thu, Jun 23, 2016	2809.00	2812.17	2764.34	2809.00
5231	NYSE	SEB	Wed, Jun 22, 2016	2885.00	2885.00	2770.00	2812.43
5230	NYSE	SEB	Tue, Jun 21, 2016	2853.00	2885.00	2837.05	2855.00
5229	NYSE	SEB	Mon, Jun 20, 2016	2850.01	2884.95	2816.60	2878.33
5228	NYSE	SEB	Fri, Jun 17, 2016	2799.92	2831.48	2755.00	2816.94
5227	NYSE	SEB	Thu, Jun 16, 2016	2741.00	2775.00	2710.10	2726.50
5226	NYSE	SEB	Wed, Jun 15, 2016	2800.00	2814.43	2742.00	2742.00
5225	NYSE	SEB	Tue, Jun 14, 2016	2790.00	2843.00	2742.00	2742.00
5224	NYSE	SEB	Mon, Jun 13, 2016	2832.89	2842.37	2800.00	2800.00
5223	NYSE	SEB	Fri, Jun 10, 2016	2830.00	2890.03	2816.00	2816.00
5222	NYSE	SEB	Thu, Jun 9, 2016	2903.00	2925.00	2838.00	2888.00
5221	NYSE	SEB	Wed, Jun 8, 2016	2896.60	2939.99	2820.00	2918.00
5220	NYSE	SEB	Tue, Jun 7, 2016	2879.00	2896.60	2830.00	2896.60
5219	NYSE	SEB	Mon, Jun 6, 2016	2963.00	2963.00	2801.00	2803.00
5218	NYSE	SEB	Fri, Jun 3, 2016	3019.00	3019.00	2885.97	2888.00
5217	NYSE	SEB	Thu, Jun 2, 2016	3008.00	3074.98	2877.00	2965.77
5216	NYSE	SEB	Wed, Jun 1, 2016	3004.00	3120.00	3000.00	3002.00
5215	NYSE	SEB	Tue, May 31, 2016	3006.25	3075.05	2960.00	3020.00
5214	NYSE	SEB	Fri, May 27, 2016	3042.87	3125.00	3042.87	3125.00
5213	NYSE	SEB	Thu, May 26, 2016	3093.33	3105.28	3060.00	3066.65
5212	NYSE	SEB	Wed, May 25, 2016	3025.00	3085.00	3018.95	3074.99
5211	NYSE	SEB	Tue, May 24, 2016	2960.00	3085.00	2960.00	3085.00
5210	NYSE	SEB	Mon, May 23, 2016	2910.37	3001.00	2841.00	2996.31
5209	NYSE	SEB	Fri, May 20, 2016	2782.00	2900.00	2782.00	2874.00
5208	NYSE	SEB	Thu, May 19, 2016	2851.51	2860.00	2788.11	2798.00
5207	NYSE	SEB	Wed, May 18, 2016	2851.10	2889.98	2830.00	2878.21
5206	NYSE	SEB	Tue, May 17, 2016	2960.00	2960.00	2850.47	2853.00
5205	NYSE	SEB	Mon, May 16, 2016	2979.00	2979.00	2901.00	2936.88
5204	NYSE	SEB	Fri, May 13, 2016	2908.00	2950.00	2908.00	2930.11
5203	NYSE	SEB	Thu, May 12, 2016	2931.00	2945.00	2910.00	2920.00
5202	NYSE	SEB	Wed, May 11, 2016	2935.00	2964.99	2905.00	2929.09
5201	NYSE	SEB	Tue, May 10, 2016	2940.00	2980.00	2925.00	2969.00
5200	NYSE	SEB	Mon, May 9, 2016	2944.95	3022.00	2925.00	2960.00
5199	NYSE	SEB	Fri, May 6, 2016	2902.70	2974.00	2890.00	2973.89
5198	NYSE	SEB	Thu, May 5, 2016	2970.00	2989.98	2905.00	2905.00
5197	NYSE	SEB	Wed, May 4, 2016	2925.00	2944.99	2913.10	2920.03
5196	NYSE	SEB	Tue, May 3, 2016	3018.58	3065.00	2902.50	2930.01
5195	NYSE	SEB	Mon, May 2, 2016	3052.00	3076.05	3025.00	3067.00
5194	NYSE	SEB	Fri, Apr 29, 2016	3065.00	3078.90	3003.00	3003.00
5193	NYSE	SEB	Thu, Apr 28, 2016	3095.00	3095.00	3030.00	3038.86
5192	NYSE	SEB	Wed, Apr 27, 2016	2985.00	3125.00	2985.00	3124.00
5191	NYSE	SEB	Tue, Apr 26, 2016	3010.00	3036.00	2955.00	3017.45
5190	NYSE	SEB	Mon, Apr 25, 2016	2925.00	2997.00	2913.10	2966.00
5189	NYSE	SEB	Fri, Apr 22, 2016	2930.67	2979.90	2925.00	2931.00
5188	NYSE	SEB	Thu, Apr 21, 2016	3020.00	3047.18	2916.01	2916.12
5187	NYSE	SEB	Wed, Apr 20, 2016	3015.00	3065.05	3015.00	3050.00
5186	NYSE	SEB	Tue, Apr 19, 2016	3069.00	3074.74	2990.00	3033.99
5185	NYSE	SEB	Mon, Apr 18, 2016	3000.00	3050.00	2970.10	2978.00
5184	NYSE	SEB	Fri, Apr 15, 2016	2969.00	3038.00	2966.25	3028.11
5183	NYSE	SEB	Thu, Apr 14, 2016	3085.00	3092.24	3000.00	3000.00
5182	NYSE	SEB	Wed, Apr 13, 2016	3007.00	3068.84	2950.00	3068.84
5181	NYSE	SEB	Tue, Apr 12, 2016	2921.00	3025.00	2907.00	2999.99
5180	NYSE	SEB	Mon, Apr 11, 2016	3000.00	3013.85	2950.00	2950.00
5179	NYSE	SEB	Fri, Apr 8, 2016	2995.00	3008.95	2955.02	2999.00
5178	NYSE	SEB	Thu, Apr 7, 2016	2990.00	3015.00	2965.01	3010.32
5177	NYSE	SEB	Wed, Apr 6, 2016	2997.00	3028.01	2970.00	3025.01
5176	NYSE	SEB	Tue, Apr 5, 2016	3035.84	3035.84	3035.84	2991.00
5175	NYSE	SEB	Mon, Apr 4, 2016	3088.99	3088.99	3000.00	3035.84
5174	NYSE	SEB	Fri, Apr 1, 2016	3003.00	3086.00	2925.01	3054.00
5173	NYSE	SEB	Thu, Mar 31, 2016	2953.05	2985.00	2953.05	3003.01
5172	NYSE	SEB	Wed, Mar 30, 2016	2900.00	2995.00	2865.00	2995.00
5171	NYSE	SEB	Tue, Mar 29, 2016	2755.00	2840.01	2710.00	2900.00
5170	NYSE	SEB	Mon, Mar 28, 2016	2747.51	2818.99	2747.51	2768.01
5169	NYSE	SEB	Thu, Mar 24, 2016	2799.99	2799.99	2725.00	2740.01
5168	NYSE	SEB	Wed, Mar 23, 2016	2880.00	2910.00	2809.31	2815.00
5167	NYSE	SEB	Tue, Mar 22, 2016	2946.18	2960.00	2908.32	2945.41
5166	NYSE	SEB	Mon, Mar 21, 2016	2855.00	2960.00	2855.00	2957.99
5165	NYSE	SEB	Fri, Mar 18, 2016	2957.42	2985.00	2813.00	2850.00
5164	NYSE	SEB	Thu, Mar 17, 2016	2909.95	3006.00	2878.00	2949.00
5163	NYSE	SEB	Wed, Mar 16, 2016	2893.00	2950.00	2860.00	2920.00
5162	NYSE	SEB	Tue, Mar 15, 2016	2933.63	2933.63	2933.63	2870.00
5161	NYSE	SEB	Mon, Mar 14, 2016	3015.00	3022.00	2950.00	2982.67
5160	NYSE	SEB	Fri, Mar 11, 2016	2864.00	2864.00	2864.00	3007.00
5159	NYSE	SEB	Thu, Mar 10, 2016	2943.20	2990.00	2850.00	2864.00
5158	NYSE	SEB	Wed, Mar 9, 2016	2965.04	2965.04	2965.04	2945.00
5157	NYSE	SEB	Tue, Mar 8, 2016	3007.00	3029.99	2953.00	2965.04
5156	NYSE	SEB	Mon, Mar 7, 2016	3012.86	3020.05	2953.50	3004.75
5155	NYSE	SEB	Fri, Mar 4, 2016	2933.00	2951.00	2922.00	3012.86
5154	NYSE	SEB	Thu, Mar 3, 2016	2981.68	2981.68	2981.68	2986.02
5153	NYSE	SEB	Wed, Mar 2, 2016	2906.00	3000.00	2906.00	2981.68
5152	NYSE	SEB	Tue, Mar 1, 2016	2925.00	2925.00	2925.00	2989.00
5151	NYSE	SEB	Mon, Feb 29, 2016	2810.00	2950.00	2810.00	2925.00
5150	NYSE	SEB	Fri, Feb 26, 2016	2850.00	2875.00	2802.68	2839.00
5149	NYSE	SEB	Thu, Feb 25, 2016	2905.00	2947.99	2818.00	2877.00
5148	NYSE	SEB	Wed, Feb 24, 2016	2788.00	2948.00	2760.00	2904.25
5147	NYSE	SEB	Tue, Feb 23, 2016	2828.00	2919.99	2787.98	2787.98
5146	NYSE	SEB	Mon, Feb 22, 2016	2813.06	2950.00	2770.51	2828.62
5145	NYSE	SEB	Fri, Feb 19, 2016	2874.65	3038.00	2805.06	2866.15
5144	NYSE	SEB	Thu, Feb 18, 2016	3009.00	3009.00	2851.11	2874.65
5143	NYSE	SEB	Wed, Feb 17, 2016	2748.07	3035.00	2722.58	2950.00
5142	NYSE	SEB	Tue, Feb 16, 2016	2735.00	2780.00	2687.00	2748.07
5141	NYSE	SEB	Fri, Feb 12, 2016	2607.00	2711.72	2601.00	2700.00
5140	NYSE	SEB	Thu, Feb 11, 2016	2630.00	2650.00	2540.00	2600.00
5139	NYSE	SEB	Wed, Feb 10, 2016	2655.00	2707.48	2552.00	2695.00
5138	NYSE	SEB	Tue, Feb 9, 2016	2611.00	2670.00	2550.21	2580.00
5137	NYSE	SEB	Mon, Feb 8, 2016	2540.00	2670.85	2540.00	2614.65
5136	NYSE	SEB	Fri, Feb 5, 2016	2799.29	2850.00	2607.01	2615.99
5135	NYSE	SEB	Thu, Feb 4, 2016	3030.00	3075.00	2800.00	2840.76
5134	NYSE	SEB	Wed, Feb 3, 2016	3098.00	3098.00	2900.17	2952.35
5133	NYSE	SEB	Tue, Feb 2, 2016	2800.00	3155.00	2755.00	3032.00
5132	NYSE	SEB	Mon, Feb 1, 2016	2735.00	2900.00	2735.00	2790.00
5131	NYSE	SEB	Fri, Jan 29, 2016	2603.00	2877.00	2581.10	2877.00
5130	NYSE	SEB	Thu, Jan 28, 2016	2612.33	2700.00	2585.10	2603.98
5129	NYSE	SEB	Wed, Jan 27, 2016	2580.00	2700.00	2580.00	2585.00
5128	NYSE	SEB	Tue, Jan 26, 2016	2675.00	2700.00	2619.00	2621.00
5127	NYSE	SEB	Mon, Jan 25, 2016	2748.00	2784.00	2669.25	2675.00
5126	NYSE	SEB	Fri, Jan 22, 2016	2827.00	2837.90	2700.00	2759.90
5125	NYSE	SEB	Thu, Jan 21, 2016	2770.00	2836.90	2692.00	2799.95
5124	NYSE	SEB	Wed, Jan 20, 2016	2550.00	2763.00	2550.00	2741.86
5123	NYSE	SEB	Tue, Jan 19, 2016	2500.01	2627.85	2495.03	2615.00
5122	NYSE	SEB	Fri, Jan 15, 2016	2539.00	2550.05	2427.01	2483.00
5121	NYSE	SEB	Thu, Jan 14, 2016	2610.16	2644.00	2500.00	2581.01
5120	NYSE	SEB	Wed, Jan 13, 2016	2603.00	2666.74	2561.81	2606.50
5119	NYSE	SEB	Tue, Jan 12, 2016	2652.00	2672.00	2535.00	2625.25
5118	NYSE	SEB	Mon, Jan 11, 2016	2605.00	2647.00	2536.45	2632.89
5117	NYSE	SEB	Fri, Jan 8, 2016	2750.00	2750.00	2525.36	2525.36
5116	NYSE	SEB	Thu, Jan 7, 2016	2570.00	2672.00	2555.00	2603.55
5115	NYSE	SEB	Wed, Jan 6, 2016	2800.00	2825.00	2560.00	2585.00
5114	NYSE	SEB	Tue, Jan 5, 2016	2850.00	2850.00	2802.10	2830.00
5113	NYSE	SEB	Mon, Jan 4, 2016	2880.00	2880.00	2772.24	2810.00
5112	NYSE	SEB	Thu, Dec 31, 2015	2935.00	2994.90	2894.74	2894.74
5111	NYSE	SEB	Wed, Dec 30, 2015	2932.00	2949.99	2890.00	2892.00
5110	NYSE	SEB	Tue, Dec 29, 2015	2955.25	2975.00	2929.95	2959.95
5109	NYSE	SEB	Mon, Dec 28, 2015	2922.00	3000.00	2900.01	2961.00
5108	NYSE	SEB	Thu, Dec 24, 2015	2974.00	3030.00	2968.01	2982.01
5107	NYSE	SEB	Wed, Dec 23, 2015	3021.93	3049.00	2980.10	3007.00
5106	NYSE	SEB	Tue, Dec 22, 2015	2980.00	3028.00	2930.00	3028.00
5105	NYSE	SEB	Mon, Dec 21, 2015	2932.99	3027.00	2900.00	2980.00
5104	NYSE	SEB	Fri, Dec 18, 2015	2885.00	3050.00	2880.00	2940.01
5103	NYSE	SEB	Thu, Dec 17, 2015	3160.00	3167.90	2960.00	2966.28
5102	NYSE	SEB	Wed, Dec 16, 2015	3074.00	3075.00	3000.00	3012.65
5101	NYSE	SEB	Tue, Dec 15, 2015	3022.01	3045.00	3000.00	3030.00
5100	NYSE	SEB	Mon, Dec 14, 2015	3040.00	3100.00	2975.31	3018.00
5099	NYSE	SEB	Fri, Dec 11, 2015	3062.00	3099.99	3031.00	3051.00
5098	NYSE	SEB	Thu, Dec 10, 2015	3172.00	3172.00	3070.00	3082.01
5097	NYSE	SEB	Wed, Dec 9, 2015	3147.00	3150.01	3050.03	3150.00
5096	NYSE	SEB	Tue, Dec 8, 2015	3026.42	3150.00	3025.00	3119.31
5095	NYSE	SEB	Mon, Dec 7, 2015	3032.01	3125.05	3032.01	3072.50
5094	NYSE	SEB	Fri, Dec 4, 2015	3167.88	3167.88	3020.11	3046.00
5093	NYSE	SEB	Thu, Dec 3, 2015	3090.00	3117.90	3022.10	3035.77
5092	NYSE	SEB	Wed, Dec 2, 2015	3136.00	3174.00	3070.01	3078.00
5091	NYSE	SEB	Tue, Dec 1, 2015	3260.01	3301.00	3145.00	3152.50
5090	NYSE	SEB	Mon, Nov 30, 2015	3487.45	3500.00	3225.00	3300.00
5089	NYSE	SEB	Fri, Nov 27, 2015	3300.00	3444.35	3299.79	3441.00
5088	NYSE	SEB	Wed, Nov 25, 2015	3258.88	3344.00	3150.00	3313.57
5087	NYSE	SEB	Tue, Nov 24, 2015	3225.72	3310.05	3143.02	3259.00
5086	NYSE	SEB	Mon, Nov 23, 2015	3085.00	3262.00	3056.11	3250.00
5085	NYSE	SEB	Fri, Nov 20, 2015	3003.00	3142.99	3003.00	3085.00
5084	NYSE	SEB	Thu, Nov 19, 2015	3034.00	3060.00	3005.00	3024.55
5083	NYSE	SEB	Wed, Nov 18, 2015	3149.50	3149.50	3010.01	3055.00
5082	NYSE	SEB	Tue, Nov 17, 2015	3052.01	3168.75	3020.00	3150.00
5081	NYSE	SEB	Mon, Nov 16, 2015	3055.00	3100.00	3015.00	3095.00
5080	NYSE	SEB	Fri, Nov 13, 2015	3025.00	3158.00	3025.00	3082.00
5079	NYSE	SEB	Thu, Nov 12, 2015	3051.94	3108.00	3021.01	3040.50
5078	NYSE	SEB	Wed, Nov 11, 2015	3065.00	3124.50	2950.00	3075.00
5077	NYSE	SEB	Tue, Nov 10, 2015	3223.00	3242.46	2916.13	3223.00
5076	NYSE	SEB	Mon, Nov 9, 2015	3298.00	3300.00	3227.00	3230.00
5075	NYSE	SEB	Fri, Nov 6, 2015	3334.00	3436.00	3275.01	3351.00
5074	NYSE	SEB	Thu, Nov 5, 2015	3302.00	3396.60	3301.00	3392.99
5073	NYSE	SEB	Wed, Nov 4, 2015	3255.00	3359.20	3255.00	3325.00
5072	NYSE	SEB	Tue, Nov 3, 2015	3234.99	3300.00	3228.01	3290.00
5071	NYSE	SEB	Mon, Nov 2, 2015	3363.50	3366.98	3218.79	3268.49
5070	NYSE	SEB	Fri, Oct 30, 2015	3234.75	3369.00	3230.51	3368.00
5069	NYSE	SEB	Thu, Oct 29, 2015	3311.99	3375.00	3261.86	3261.86
5068	NYSE	SEB	Wed, Oct 28, 2015	3181.28	3337.01	3181.28	3337.01
5067	NYSE	SEB	Tue, Oct 27, 2015	3253.65	3287.50	3151.00	3195.00
5066	NYSE	SEB	Mon, Oct 26, 2015	3253.65	3338.00	3215.00	3270.00
5065	NYSE	SEB	Fri, Oct 23, 2015	3180.00	3270.46	3172.02	3270.00
5064	NYSE	SEB	Thu, Oct 22, 2015	3132.45	3230.00	3100.00	3201.00
5063	NYSE	SEB	Wed, Oct 21, 2015	3168.00	3168.00	3120.00	3133.36
5062	NYSE	SEB	Tue, Oct 20, 2015	3152.50	3186.50	3120.00	3168.00
5061	NYSE	SEB	Mon, Oct 19, 2015	3175.00	3195.00	3106.11	3170.00
5060	NYSE	SEB	Fri, Oct 16, 2015	3149.53	3209.00	3085.00	3156.00
5059	NYSE	SEB	Thu, Oct 15, 2015	3033.00	3140.98	3021.00	3140.98
5058	NYSE	SEB	Wed, Oct 14, 2015	3148.00	3168.00	3017.01	3042.28
5057	NYSE	SEB	Tue, Oct 13, 2015	3180.00	3219.99	3100.00	3119.68
5056	NYSE	SEB	Mon, Oct 12, 2015	3180.00	3210.05	3145.00	3210.05
5055	NYSE	SEB	Fri, Oct 9, 2015	3148.00	3184.99	3100.07	3179.00
5054	NYSE	SEB	Thu, Oct 8, 2015	3090.00	3172.00	3052.05	3120.00
5053	NYSE	SEB	Wed, Oct 7, 2015	3049.06	3100.00	2990.00	3054.69
5052	NYSE	SEB	Tue, Oct 6, 2015	3100.00	3142.80	3012.00	3018.89
5051	NYSE	SEB	Mon, Oct 5, 2015	3045.38	3089.00	3015.50	3075.00
5050	NYSE	SEB	Fri, Oct 2, 2015	2950.00	2995.00	2925.00	2994.49
5049	NYSE	SEB	Thu, Oct 1, 2015	3034.00	3070.00	2965.00	2971.95
5048	NYSE	SEB	Wed, Sep 30, 2015	3050.00	3108.18	3005.00	3079.00
5047	NYSE	SEB	Tue, Sep 29, 2015	3070.00	3090.00	3015.00	3015.00
5046	NYSE	SEB	Mon, Sep 28, 2015	3050.00	3100.00	3015.00	3041.52
5045	NYSE	SEB	Fri, Sep 25, 2015	3186.00	3275.00	3010.00	3010.00
5044	NYSE	SEB	Thu, Sep 24, 2015	3200.00	3225.00	3153.00	3224.00
5043	NYSE	SEB	Wed, Sep 23, 2015	3244.00	3244.00	3175.00	3175.01
5042	NYSE	SEB	Tue, Sep 22, 2015	3077.00	3235.00	3077.00	3200.00
5041	NYSE	SEB	Mon, Sep 21, 2015	3205.00	3258.00	3175.00	3175.00
5040	NYSE	SEB	Fri, Sep 18, 2015	3100.00	3300.00	3100.00	3300.00
5039	NYSE	SEB	Thu, Sep 17, 2015	3150.10	3200.00	3144.00	3162.31
5038	NYSE	SEB	Wed, Sep 16, 2015	3210.00	3217.04	3161.51	3175.19
5037	NYSE	SEB	Tue, Sep 15, 2015	3229.00	3241.90	3152.22	3199.08
5036	NYSE	SEB	Mon, Sep 14, 2015	3301.05	3301.05	3200.00	3254.99
5035	NYSE	SEB	Fri, Sep 11, 2015	3140.00	3400.00	3105.00	3333.05
5034	NYSE	SEB	Thu, Sep 10, 2015	3124.90	3220.00	3076.10	3199.00
5033	NYSE	SEB	Wed, Sep 9, 2015	3341.00	3342.50	3122.28	3125.00
5032	NYSE	SEB	Tue, Sep 8, 2015	3150.00	3199.99	3150.00	3175.12
5031	NYSE	SEB	Fri, Sep 4, 2015	3163.00	3200.00	3125.00	3149.00
5030	NYSE	SEB	Thu, Sep 3, 2015	3258.00	3290.00	3210.00	3230.99
5029	NYSE	SEB	Wed, Sep 2, 2015	3296.00	3312.67	3200.00	3312.67
5028	NYSE	SEB	Tue, Sep 1, 2015	3294.00	3319.79	3090.00	3230.01
5027	NYSE	SEB	Mon, Aug 31, 2015	3295.00	3332.00	3250.00	3320.24
5026	NYSE	SEB	Fri, Aug 28, 2015	3243.00	3264.24	3174.21	3250.00
5025	NYSE	SEB	Thu, Aug 27, 2015	3257.00	3315.00	3150.00	3248.00
5024	NYSE	SEB	Wed, Aug 26, 2015	3277.95	3295.00	3200.00	3257.00
5023	NYSE	SEB	Tue, Aug 25, 2015	3125.00	3213.00	3055.01	3198.99
5022	NYSE	SEB	Mon, Aug 24, 2015	2868.00	3189.99	2851.00	2999.99
5021	NYSE	SEB	Fri, Aug 21, 2015	3304.10	3304.10	3094.00	3200.00
5020	NYSE	SEB	Thu, Aug 20, 2015	3320.00	3362.00	3310.00	3325.00
5019	NYSE	SEB	Wed, Aug 19, 2015	3326.00	3350.00	3305.00	3349.00
5018	NYSE	SEB	Tue, Aug 18, 2015	3410.00	3410.00	3322.00	3358.00
5017	NYSE	SEB	Mon, Aug 17, 2015	3419.00	3419.00	3322.01	3410.00
5016	NYSE	SEB	Fri, Aug 14, 2015	3329.99	3420.00	3325.00	3420.00
5015	NYSE	SEB	Thu, Aug 13, 2015	3449.00	3449.84	3313.21	3320.00
5014	NYSE	SEB	Wed, Aug 12, 2015	3320.00	3434.00	3312.05	3434.00
5013	NYSE	SEB	Tue, Aug 11, 2015	3350.00	3369.99	3302.00	3364.00
5012	NYSE	SEB	Mon, Aug 10, 2015	3320.00	3400.00	3312.00	3400.00
5011	NYSE	SEB	Fri, Aug 7, 2015	3345.00	3360.00	3320.00	3320.00
5010	NYSE	SEB	Thu, Aug 6, 2015	3345.00	3345.00	3275.00	3321.33
5009	NYSE	SEB	Wed, Aug 5, 2015	3399.59	3399.59	3249.99	3249.99
5008	NYSE	SEB	Tue, Aug 4, 2015	3403.94	3450.00	3360.31	3370.00
5007	NYSE	SEB	Mon, Aug 3, 2015	3425.00	3465.00	3331.31	3413.00
5006	NYSE	SEB	Fri, Jul 31, 2015	3450.00	3475.00	3374.00	3475.00
5005	NYSE	SEB	Thu, Jul 30, 2015	3338.02	3475.00	3275.00	3475.00
5004	NYSE	SEB	Wed, Jul 29, 2015	3331.00	3450.00	3325.00	3338.00
5003	NYSE	SEB	Tue, Jul 28, 2015	3325.00	3400.00	3290.00	3362.00
5002	NYSE	SEB	Mon, Jul 27, 2015	3300.00	3300.00	3250.00	3260.00
5001	NYSE	SEB	Fri, Jul 24, 2015	3325.00	3375.00	3311.26	3325.00
5000	NYSE	SEB	Thu, Jul 23, 2015	3391.00	3410.00	3303.20	3325.00
4999	NYSE	SEB	Wed, Jul 22, 2015	3306.00	3390.00	3306.00	3376.00
4998	NYSE	SEB	Tue, Jul 21, 2015	3366.00	3398.00	3283.01	3370.00
4997	NYSE	SEB	Mon, Jul 20, 2015	3558.00	3558.00	3356.06	3373.00
4996	NYSE	SEB	Fri, Jul 17, 2015	3535.00	3635.00	3510.00	3511.07
4995	NYSE	SEB	Thu, Jul 16, 2015	3540.00	3640.00	3540.00	3615.00
4994	NYSE	SEB	Wed, Jul 15, 2015	3570.00	3612.77	3540.00	3570.00
4993	NYSE	SEB	Tue, Jul 14, 2015	3610.00	3654.90	3535.00	3559.48
4992	NYSE	SEB	Mon, Jul 13, 2015	3600.00	3675.00	3525.00	3675.00
4991	NYSE	SEB	Fri, Jul 10, 2015	3490.00	3600.00	3490.00	3600.00
4990	NYSE	SEB	Thu, Jul 9, 2015	3614.00	3634.95	3451.00	3451.00
4989	NYSE	SEB	Wed, Jul 8, 2015	3616.99	3639.99	3502.22	3620.00
4988	NYSE	SEB	Tue, Jul 7, 2015	3563.00	3650.00	3491.21	3640.00
4987	NYSE	SEB	Mon, Jul 6, 2015	3513.00	3575.00	3483.00	3526.32
4986	NYSE	SEB	Thu, Jul 2, 2015	3500.00	3665.00	3500.00	3526.01
4985	NYSE	SEB	Wed, Jul 1, 2015	3599.00	3640.00	3560.00	3598.01
4984	NYSE	SEB	Tue, Jun 30, 2015	3496.00	3599.00	3481.00	3599.00
4983	NYSE	SEB	Mon, Jun 29, 2015	3500.00	3543.00	3403.00	3474.07
4982	NYSE	SEB	Fri, Jun 26, 2015	3559.00	3660.00	3501.00	3581.00
4981	NYSE	SEB	Thu, Jun 25, 2015	3535.12	3675.00	3524.05	3559.00
4980	NYSE	SEB	Wed, Jun 24, 2015	3442.00	3584.00	3415.00	3500.11
4979	NYSE	SEB	Tue, Jun 23, 2015	3368.00	3550.00	3368.00	3550.00
4978	NYSE	SEB	Mon, Jun 22, 2015	3329.99	3450.00	3286.05	3425.08
4977	NYSE	SEB	Fri, Jun 19, 2015	3480.00	3509.00	3293.00	3296.45
4976	NYSE	SEB	Thu, Jun 18, 2015	3329.00	3400.00	3303.50	3388.00
4975	NYSE	SEB	Wed, Jun 17, 2015	3338.00	3400.00	3280.02	3349.97
4974	NYSE	SEB	Tue, Jun 16, 2015	3329.00	3392.17	3271.79	3332.72
4973	NYSE	SEB	Mon, Jun 15, 2015	3500.00	3500.00	3345.00	3345.00
4972	NYSE	SEB	Fri, Jun 12, 2015	3470.00	3536.07	3470.00	3518.00
4971	NYSE	SEB	Thu, Jun 11, 2015	3481.94	3549.99	3481.93	3547.17
4970	NYSE	SEB	Wed, Jun 10, 2015	3501.00	3557.00	3481.93	3515.00
4969	NYSE	SEB	Tue, Jun 9, 2015	3460.05	3500.00	3437.20	3475.00
4968	NYSE	SEB	Mon, Jun 8, 2015	3469.00	3496.00	3400.01	3495.00
4967	NYSE	SEB	Fri, Jun 5, 2015	3368.00	3450.00	3331.01	3442.00
4966	NYSE	SEB	Thu, Jun 4, 2015	3450.00	3510.00	3355.00	3382.77
4965	NYSE	SEB	Wed, Jun 3, 2015	3390.00	3466.00	3350.00	3438.05
4964	NYSE	SEB	Tue, Jun 2, 2015	3315.00	3394.00	3291.10	3338.02
4963	NYSE	SEB	Mon, Jun 1, 2015	3465.00	3466.00	3310.50	3332.00
4962	NYSE	SEB	Fri, May 29, 2015	3341.97	3430.00	3299.00	3430.00
4961	NYSE	SEB	Thu, May 28, 2015	3323.00	3344.00	3260.50	3327.00
4960	NYSE	SEB	Wed, May 27, 2015	3315.00	3400.00	3280.00	3346.00
4959	NYSE	SEB	Tue, May 26, 2015	3326.00	3344.99	3253.00	3253.00
4958	NYSE	SEB	Fri, May 22, 2015	3385.00	3435.00	3350.00	3398.00
4957	NYSE	SEB	Thu, May 21, 2015	3455.67	3494.78	3370.00	3424.50
4956	NYSE	SEB	Wed, May 20, 2015	3488.00	3500.00	3367.70	3474.99
4955	NYSE	SEB	Tue, May 19, 2015	3450.00	3529.99	3450.00	3460.00
4954	NYSE	SEB	Mon, May 18, 2015	3399.39	3449.50	3390.00	3400.00
4953	NYSE	SEB	Fri, May 15, 2015	3439.99	3456.00	3342.30	3391.41
4952	NYSE	SEB	Thu, May 14, 2015	3308.98	3425.00	3225.00	3395.26
4951	NYSE	SEB	Wed, May 13, 2015	3396.00	3424.00	3225.90	3274.72
4950	NYSE	SEB	Tue, May 12, 2015	3483.00	3535.00	3386.00	3410.97
4949	NYSE	SEB	Mon, May 11, 2015	3598.03	3598.03	3451.00	3488.80
4948	NYSE	SEB	Fri, May 8, 2015	3604.00	3645.00	3550.00	3620.00
4947	NYSE	SEB	Thu, May 7, 2015	3483.00	3550.00	3450.00	3550.00
4946	NYSE	SEB	Wed, May 6, 2015	3575.00	3619.95	3465.20	3466.25
4945	NYSE	SEB	Tue, May 5, 2015	3538.00	3575.00	3501.00	3550.00
4944	NYSE	SEB	Mon, May 4, 2015	3609.99	3610.00	3500.00	3560.00
4943	NYSE	SEB	Fri, May 1, 2015	3600.25	3690.00	3553.00	3610.00
4942	NYSE	SEB	Thu, Apr 30, 2015	3724.00	3754.99	3600.00	3600.00
4941	NYSE	SEB	Wed, Apr 29, 2015	3830.00	3850.00	3726.00	3752.01
4940	NYSE	SEB	Tue, Apr 28, 2015	3789.00	3886.01	3630.00	3886.01
4939	NYSE	SEB	Mon, Apr 27, 2015	3814.99	3814.99	3500.00	3790.00
4938	NYSE	SEB	Fri, Apr 24, 2015	3781.29	3816.05	3750.00	3815.00
4937	NYSE	SEB	Thu, Apr 23, 2015	3750.60	3825.00	3735.00	3799.00
4936	NYSE	SEB	Wed, Apr 22, 2015	3756.00	3820.20	3702.01	3777.50
4935	NYSE	SEB	Tue, Apr 21, 2015	3842.45	3847.00	3747.57	3748.00
4934	NYSE	SEB	Mon, Apr 20, 2015	3630.00	3850.00	3616.18	3847.95
4933	NYSE	SEB	Fri, Apr 17, 2015	3611.00	3644.98	3380.43	3622.00
4932	NYSE	SEB	Thu, Apr 16, 2015	3725.00	3750.04	3652.00	3670.00
4931	NYSE	SEB	Wed, Apr 15, 2015	3800.00	3855.00	3715.00	3750.00
4930	NYSE	SEB	Tue, Apr 14, 2015	3800.00	3867.45	3755.00	3794.26
4929	NYSE	SEB	Mon, Apr 13, 2015	3863.50	3885.00	3780.01	3800.00
4928	NYSE	SEB	Fri, Apr 10, 2015	3934.00	3941.87	3817.98	3880.47
4927	NYSE	SEB	Thu, Apr 9, 2015	3949.99	3950.00	3818.50	3899.00
4926	NYSE	SEB	Wed, Apr 8, 2015	3851.00	3950.00	3814.98	3950.00
4925	NYSE	SEB	Tue, Apr 7, 2015	4009.15	4039.25	3860.00	3861.00
4924	NYSE	SEB	Mon, Apr 6, 2015	4170.99	4232.00	3956.01	4005.00
4923	NYSE	SEB	Thu, Apr 2, 2015	4118.00	4237.00	4118.00	4171.95
4922	NYSE	SEB	Wed, Apr 1, 2015	4101.00	4150.05	4068.01	4125.00
4921	NYSE	SEB	Tue, Mar 31, 2015	4183.00	4226.00	4090.00	4132.00
4920	NYSE	SEB	Mon, Mar 30, 2015	4080.00	4230.00	4037.21	4200.00
4919	NYSE	SEB	Fri, Mar 27, 2015	4148.00	4197.69	4010.00	4100.00
4918	NYSE	SEB	Thu, Mar 26, 2015	4117.38	4244.80	4052.00	4183.00
4917	NYSE	SEB	Wed, Mar 25, 2015	4231.00	4292.61	4102.00	4109.98
4916	NYSE	SEB	Tue, Mar 24, 2015	4370.00	4415.00	4200.00	4214.00
4915	NYSE	SEB	Mon, Mar 23, 2015	4590.40	4590.40	4350.05	4356.00
4914	NYSE	SEB	Fri, Mar 20, 2015	4288.10	4640.00	4288.00	4640.00
4913	NYSE	SEB	Thu, Mar 19, 2015	4229.00	4300.00	4210.00	4295.00
4912	NYSE	SEB	Wed, Mar 18, 2015	4210.00	4250.00	4152.04	4250.00
4911	NYSE	SEB	Tue, Mar 17, 2015	4190.00	4239.11	4110.06	4212.73
4910	NYSE	SEB	Mon, Mar 16, 2015	4100.00	4207.85	4057.00	4190.00
4909	NYSE	SEB	Fri, Mar 13, 2015	4065.00	4095.00	4045.00	4095.00
4908	NYSE	SEB	Thu, Mar 12, 2015	3999.00	4075.00	3936.00	4075.00
4907	NYSE	SEB	Wed, Mar 11, 2015	3936.00	4100.00	3900.95	3981.29
4906	NYSE	SEB	Tue, Mar 10, 2015	3990.00	3990.00	3925.00	3938.05
4905	NYSE	SEB	Mon, Mar 9, 2015	3916.08	4100.00	3916.08	4039.04
4904	NYSE	SEB	Fri, Mar 6, 2015	4048.00	4048.00	3900.01	3920.00
4903	NYSE	SEB	Thu, Mar 5, 2015	4050.44	4070.00	4011.00	4048.00
4902	NYSE	SEB	Wed, Mar 4, 2015	4020.00	4070.00	3975.01	4070.00
4901	NYSE	SEB	Tue, Mar 3, 2015	4060.00	4060.00	3920.00	4020.00
4900	NYSE	SEB	Mon, Mar 2, 2015	4019.00	4075.00	4001.00	4060.00
4899	NYSE	SEB	Fri, Feb 27, 2015	3995.00	4010.00	3958.00	4010.00
4898	NYSE	SEB	Thu, Feb 26, 2015	3900.01	4000.00	3900.00	3994.26
4897	NYSE	SEB	Wed, Feb 25, 2015	3981.00	4002.00	3900.00	3981.04
4896	NYSE	SEB	Tue, Feb 24, 2015	3901.00	3981.00	3900.00	3981.00
4895	NYSE	SEB	Mon, Feb 23, 2015	3885.17	3924.75	3724.80	3910.00
4894	NYSE	SEB	Fri, Feb 20, 2015	3852.42	3885.00	3805.00	3885.00
4893	NYSE	SEB	Thu, Feb 19, 2015	3909.00	3950.00	3836.79	3836.79
4892	NYSE	SEB	Wed, Feb 18, 2015	3951.07	3951.07	3860.00	3907.30
4891	NYSE	SEB	Tue, Feb 17, 2015	3867.61	3974.75	3825.00	3970.01
4890	NYSE	SEB	Fri, Feb 13, 2015	3965.00	3977.00	3876.00	3876.00
4889	NYSE	SEB	Thu, Feb 12, 2015	3948.00	3962.00	3915.20	3955.58
4888	NYSE	SEB	Wed, Feb 11, 2015	3900.00	3924.67	3875.50	3904.99
4887	NYSE	SEB	Tue, Feb 10, 2015	3893.84	3900.00	3825.10	3900.00
4886	NYSE	SEB	Mon, Feb 9, 2015	3835.23	3862.00	3765.00	3857.75
4885	NYSE	SEB	Fri, Feb 6, 2015	3694.30	3835.75	3685.00	3835.75
4884	NYSE	SEB	Thu, Feb 5, 2015	3980.69	3990.00	3700.00	3705.00
4883	NYSE	SEB	Wed, Feb 4, 2015	3959.01	3970.00	3885.00	3943.00
4882	NYSE	SEB	Tue, Feb 3, 2015	3941.81	3959.00	3800.01	3959.00
4881	NYSE	SEB	Mon, Feb 2, 2015	3819.99	3900.00	3752.00	3900.00
4880	NYSE	SEB	Fri, Jan 30, 2015	3853.08	3875.00	3760.00	3824.99
4879	NYSE	SEB	Thu, Jan 29, 2015	3826.00	3925.00	3609.74	3890.01
4878	NYSE	SEB	Wed, Jan 28, 2015	3893.76	3975.00	3825.00	3825.00
4877	NYSE	SEB	Tue, Jan 27, 2015	3942.92	3975.00	3875.00	3888.30
4876	NYSE	SEB	Mon, Jan 26, 2015	3892.59	4000.00	3850.00	3977.01
4875	NYSE	SEB	Fri, Jan 23, 2015	4000.00	4000.00	3862.07	3910.00
4874	NYSE	SEB	Thu, Jan 22, 2015	3926.39	3984.99	3877.02	3980.00
4873	NYSE	SEB	Wed, Jan 21, 2015	3899.99	3938.80	3800.00	3877.00
4872	NYSE	SEB	Tue, Jan 20, 2015	3910.87	3975.00	3900.00	3950.00
4871	NYSE	SEB	Fri, Jan 16, 2015	3745.98	3915.00	3745.98	3900.00
4870	NYSE	SEB	Thu, Jan 15, 2015	3962.43	4010.00	3800.00	3800.01
4869	NYSE	SEB	Wed, Jan 14, 2015	4149.00	4149.00	3905.01	3962.43
4868	NYSE	SEB	Tue, Jan 13, 2015	4039.99	4171.50	4000.00	4160.20
4867	NYSE	SEB	Mon, Jan 12, 2015	4031.27	4049.99	3975.00	4036.00
4866	NYSE	SEB	Fri, Jan 9, 2015	4088.00	4088.00	3975.00	4031.27
4865	NYSE	SEB	Thu, Jan 8, 2015	3951.00	4132.71	3915.00	4075.01
4864	NYSE	SEB	Wed, Jan 7, 2015	3875.00	3950.00	3857.49	3908.99
4863	NYSE	SEB	Tue, Jan 6, 2015	4066.91	4125.00	3850.91	3850.91
4862	NYSE	SEB	Mon, Jan 5, 2015	4060.00	4130.00	3978.50	4078.99
4861	NYSE	SEB	Fri, Jan 2, 2015	4203.91	4213.00	4025.00	4098.26
4860	NYSE	SEB	Fri, Nov 28, 2014	3568.00	3580.00	3449.99	3449.99
4859	NYSE	SEB	Wed, Nov 26, 2014	3572.91	3593.00	3553.00	3582.72
4858	NYSE	SEB	Tue, Nov 25, 2014	3565.00	3573.00	3500.50	3572.91
4857	NYSE	SEB	Mon, Nov 24, 2014	3495.00	3550.00	3471.00	3550.00
4856	NYSE	SEB	Fri, Nov 21, 2014	3479.00	3507.00	3475.00	3485.00
4855	NYSE	SEB	Thu, Nov 20, 2014	3425.33	3450.00	3382.00	3410.00
4854	NYSE	SEB	Wed, Nov 19, 2014	3350.00	3475.00	3350.00	3450.00
4853	NYSE	SEB	Tue, Nov 18, 2014	3464.20	3474.00	3351.50	3351.50
4852	NYSE	SEB	Mon, Nov 17, 2014	3421.00	3451.00	3350.00	3443.00
4851	NYSE	SEB	Fri, Nov 14, 2014	3446.96	3485.00	3400.00	3415.00
4850	NYSE	SEB	Thu, Nov 13, 2014	3474.00	3494.00	3445.00	3494.00
4849	NYSE	SEB	Wed, Nov 12, 2014	3441.00	3500.00	3400.01	3463.23
4848	NYSE	SEB	Tue, Nov 11, 2014	3586.12	3586.12	3441.00	3441.00
4847	NYSE	SEB	Mon, Nov 10, 2014	3650.00	3650.00	3375.00	3600.01
4846	NYSE	SEB	Fri, Nov 7, 2014	3457.45	3699.00	3425.15	3644.98
4845	NYSE	SEB	Thu, Nov 6, 2014	3259.47	3480.00	3126.00	3480.00
4844	NYSE	SEB	Wed, Nov 5, 2014	3226.58	3290.00	3199.00	3248.84
4843	NYSE	SEB	Tue, Nov 4, 2014	3022.87	3248.50	3021.38	3213.60
4842	NYSE	SEB	Mon, Nov 3, 2014	3050.00	3050.00	2850.00	3050.00
4841	NYSE	SEB	Fri, Oct 31, 2014	3005.00	3100.00	2960.00	3072.87
4840	NYSE	SEB	Thu, Oct 30, 2014	2989.50	3050.00	2880.00	2929.37
4839	NYSE	SEB	Wed, Oct 29, 2014	2993.90	2998.22	2880.00	2990.00
4838	NYSE	SEB	Tue, Oct 28, 2014	2838.44	2994.98	2820.00	2993.90
4837	NYSE	SEB	Mon, Oct 27, 2014	2839.00	2900.00	2763.00	2834.98
4836	NYSE	SEB	Fri, Oct 24, 2014	2920.92	2936.00	2800.00	2839.01
4835	NYSE	SEB	Thu, Oct 23, 2014	2831.27	2930.00	2814.00	2930.00
4834	NYSE	SEB	Wed, Oct 22, 2014	2977.08	2977.76	2800.00	2815.00
4833	NYSE	SEB	Tue, Oct 21, 2014	2961.42	2980.00	2930.11	2980.00
4832	NYSE	SEB	Mon, Oct 20, 2014	2901.27	2939.33	2816.00	2939.33
4831	NYSE	SEB	Fri, Oct 17, 2014	2961.50	2970.00	2860.05	2921.99
4830	NYSE	SEB	Thu, Oct 16, 2014	2872.91	2956.00	2815.01	2943.00
4829	NYSE	SEB	Wed, Oct 15, 2014	2812.06	2935.67	2625.50	2915.00
4828	NYSE	SEB	Tue, Oct 14, 2014	2725.00	2925.00	2656.06	2925.00
4827	NYSE	SEB	Mon, Oct 13, 2014	2658.02	2751.00	2650.00	2723.90
4826	NYSE	SEB	Fri, Oct 10, 2014	2663.44	2695.00	2640.00	2645.00
4825	NYSE	SEB	Thu, Oct 9, 2014	2742.94	2786.00	2660.00	2678.00
4824	NYSE	SEB	Wed, Oct 8, 2014	2650.00	2800.00	2650.00	2752.56
4823	NYSE	SEB	Tue, Oct 7, 2014	2643.00	2674.49	2635.05	2650.00
4822	NYSE	SEB	Mon, Oct 6, 2014	2647.63	2680.00	2647.63	2666.00
4821	NYSE	SEB	Fri, Oct 3, 2014	2651.05	2673.00	2614.90	2650.00
4820	NYSE	SEB	Thu, Oct 2, 2014	2600.00	2698.56	2600.00	2624.90
4819	NYSE	SEB	Wed, Oct 1, 2014	2680.09	2699.75	2600.00	2606.00
4818	NYSE	SEB	Tue, Sep 30, 2014	2714.63	2773.00	2674.99	2674.99
4817	NYSE	SEB	Mon, Sep 29, 2014	2617.02	2750.00	2605.00	2708.05
4816	NYSE	SEB	Fri, Sep 26, 2014	2535.50	2625.00	2535.50	2625.00
4815	NYSE	SEB	Thu, Sep 25, 2014	2573.00	2620.00	2525.00	2536.00
4814	NYSE	SEB	Wed, Sep 24, 2014	2550.00	2597.98	2530.00	2569.85
4813	NYSE	SEB	Tue, Sep 23, 2014	2600.00	2655.00	2452.50	2480.15
4812	NYSE	SEB	Mon, Sep 22, 2014	2654.94	2660.45	2600.00	2605.00
4811	NYSE	SEB	Fri, Sep 19, 2014	2763.00	2792.31	2535.54	2662.65
4810	NYSE	SEB	Thu, Sep 18, 2014	2790.00	2805.00	2760.00	2765.00
4809	NYSE	SEB	Wed, Sep 17, 2014	2805.78	2824.95	2770.00	2771.00
4808	NYSE	SEB	Tue, Sep 16, 2014	2805.00	2833.49	2754.08	2813.86
4807	NYSE	SEB	Mon, Sep 15, 2014	2838.84	2849.95	2804.00	2804.00
4806	NYSE	SEB	Fri, Sep 12, 2014	2853.00	2854.90	2836.01	2848.21
4805	NYSE	SEB	Thu, Sep 11, 2014	2840.57	2869.75	2840.10	2858.99
4804	NYSE	SEB	Wed, Sep 10, 2014	2866.00	2884.99	2847.05	2847.05
4803	NYSE	SEB	Tue, Sep 9, 2014	2864.00	2895.00	2860.00	2869.01
4802	NYSE	SEB	Mon, Sep 8, 2014	2865.00	2875.00	2858.00	2860.50
4801	NYSE	SEB	Fri, Sep 5, 2014	2912.00	2912.00	2857.23	2858.43
4800	NYSE	SEB	Thu, Sep 4, 2014	2898.00	2940.00	2885.00	2909.93
4799	NYSE	SEB	Wed, Sep 3, 2014	2935.00	2935.00	2874.50	2885.00
4798	NYSE	SEB	Tue, Sep 2, 2014	2920.50	2923.00	2876.00	2921.50
4797	NYSE	SEB	Fri, Aug 29, 2014	2855.37	2900.00	2850.00	2899.25
4796	NYSE	SEB	Thu, Aug 28, 2014	2886.49	2886.49	2857.00	2861.82
4795	NYSE	SEB	Wed, Aug 27, 2014	2887.00	2887.97	2865.00	2886.49
4794	NYSE	SEB	Tue, Aug 26, 2014	2875.00	2891.99	2860.00	2880.72
4793	NYSE	SEB	Mon, Aug 25, 2014	2898.93	2900.00	2873.10	2885.00
4792	NYSE	SEB	Fri, Aug 22, 2014	2881.18	2898.99	2875.02	2896.69
4791	NYSE	SEB	Thu, Aug 21, 2014	2922.15	2934.85	2855.00	2900.00
4790	NYSE	SEB	Wed, Aug 20, 2014	2980.00	2990.00	2900.00	2940.00
4789	NYSE	SEB	Tue, Aug 19, 2014	2973.89	2985.00	2900.00	2984.00
4788	NYSE	SEB	Mon, Aug 18, 2014	2973.00	2973.89	2940.00	2973.89
4787	NYSE	SEB	Fri, Aug 15, 2014	2945.00	2951.47	2914.00	2930.00
4786	NYSE	SEB	Thu, Aug 14, 2014	2881.00	2920.00	2881.00	2901.91
4785	NYSE	SEB	Wed, Aug 13, 2014	2924.00	2925.00	2890.00	2925.00
4784	NYSE	SEB	Tue, Aug 12, 2014	2885.00	2924.08	2885.00	2900.54
4783	NYSE	SEB	Mon, Aug 11, 2014	2898.00	2924.08	2865.00	2910.21
4782	NYSE	SEB	Fri, Aug 8, 2014	2830.00	2898.00	2823.01	2898.00
4781	NYSE	SEB	Thu, Aug 7, 2014	2862.49	2875.00	2825.00	2830.00
4780	NYSE	SEB	Wed, Aug 6, 2014	2895.00	2900.00	2805.00	2840.00
4779	NYSE	SEB	Tue, Aug 5, 2014	2900.00	2908.00	2815.00	2880.00
4778	NYSE	SEB	Mon, Aug 4, 2014	2900.00	2925.00	2820.00	2849.99
4777	NYSE	SEB	Fri, Aug 1, 2014	2900.00	2925.00	2830.00	2845.00
4776	NYSE	SEB	Thu, Jul 31, 2014	2876.00	2945.00	2840.23	2852.00
4775	NYSE	SEB	Wed, Jul 30, 2014	2884.96	2950.00	2884.96	2920.00
4774	NYSE	SEB	Tue, Jul 29, 2014	2927.00	2967.00	2870.00	2878.00
4773	NYSE	SEB	Mon, Jul 28, 2014	2933.00	2965.00	2880.00	2905.00
4772	NYSE	SEB	Fri, Jul 25, 2014	2859.93	2967.98	2859.93	2933.00
4771	NYSE	SEB	Thu, Jul 24, 2014	2930.00	2950.00	2875.00	2900.00
4770	NYSE	SEB	Wed, Jul 23, 2014	2889.05	2928.61	2880.00	2920.09
4769	NYSE	SEB	Tue, Jul 22, 2014	2930.00	2930.00	2875.00	2896.73
4768	NYSE	SEB	Mon, Jul 21, 2014	2923.99	2932.99	2885.02	2914.00
4767	NYSE	SEB	Fri, Jul 18, 2014	2880.00	2934.51	2870.01	2933.00
4766	NYSE	SEB	Thu, Jul 17, 2014	2896.15	2923.80	2860.06	2922.07
4765	NYSE	SEB	Wed, Jul 16, 2014	2948.96	2950.00	2910.00	2920.36
4764	NYSE	SEB	Tue, Jul 15, 2014	2935.86	2945.99	2914.00	2936.37
4763	NYSE	SEB	Mon, Jul 14, 2014	2955.00	2957.99	2920.58	2926.00
4762	NYSE	SEB	Fri, Jul 11, 2014	2955.00	2955.00	2915.00	2929.00
4761	NYSE	SEB	Thu, Jul 10, 2014	2960.10	2979.98	2915.00	2915.00
4760	NYSE	SEB	Wed, Jul 9, 2014	3012.00	3015.00	2995.50	3007.87
4759	NYSE	SEB	Tue, Jul 8, 2014	3014.00	3014.00	2965.51	2989.00
4758	NYSE	SEB	Mon, Jul 7, 2014	2976.01	3029.99	2976.01	3006.00
4757	NYSE	SEB	Thu, Jul 3, 2014	3047.08	3047.08	2980.01	2998.10
4756	NYSE	SEB	Wed, Jul 2, 2014	3079.62	3085.00	2975.00	3017.42
4755	NYSE	SEB	Tue, Jul 1, 2014	3046.54	3097.60	3010.00	3097.60
4754	NYSE	SEB	Mon, Jun 30, 2014	3031.58	3070.00	3003.02	3020.27
4753	NYSE	SEB	Fri, Jun 27, 2014	2950.26	3082.09	2935.01	3069.45
4752	NYSE	SEB	Thu, Jun 26, 2014	3010.00	3010.00	2925.00	2948.50
4751	NYSE	SEB	Wed, Jun 25, 2014	2942.84	3024.61	2902.00	3016.18
4750	NYSE	SEB	Tue, Jun 24, 2014	2940.08	3119.33	2936.20	2945.20
4749	NYSE	SEB	Mon, Jun 23, 2014	2885.10	2938.99	2885.10	2930.01
4748	NYSE	SEB	Fri, Jun 20, 2014	2947.99	2989.00	2872.40	2892.16
4747	NYSE	SEB	Thu, Jun 19, 2014	2946.00	2948.92	2898.01	2898.01
4746	NYSE	SEB	Wed, Jun 18, 2014	2903.00	2930.00	2875.01	2930.00
4745	NYSE	SEB	Tue, Jun 17, 2014	2886.00	2919.80	2870.01	2912.39
4744	NYSE	SEB	Mon, Jun 16, 2014	2933.47	2939.96	2884.00	2898.00
4743	NYSE	SEB	Fri, Jun 13, 2014	2920.78	2980.00	2900.00	2933.47
4742	NYSE	SEB	Thu, Jun 12, 2014	2925.00	2936.00	2900.09	2928.00
4741	NYSE	SEB	Wed, Jun 11, 2014	2880.00	2921.00	2870.00	2920.00
4740	NYSE	SEB	Tue, Jun 10, 2014	2899.00	2940.00	2885.00	2905.00
4739	NYSE	SEB	Mon, Jun 9, 2014	2909.80	2926.00	2883.38	2907.66
4738	NYSE	SEB	Fri, Jun 6, 2014	2930.00	2930.00	2903.00	2924.99
4737	NYSE	SEB	Thu, Jun 5, 2014	2900.00	2939.00	2895.01	2935.00
4736	NYSE	SEB	Wed, Jun 4, 2014	2890.00	2910.00	2886.36	2909.00
4735	NYSE	SEB	Tue, Jun 3, 2014	2880.00	2918.00	2850.76	2890.01
4734	NYSE	SEB	Mon, Jun 2, 2014	2798.72	2886.00	2690.00	2884.69
4733	NYSE	SEB	Fri, May 30, 2014	2715.40	2726.22	2685.00	2694.85
4732	NYSE	SEB	Thu, May 29, 2014	2720.00	2720.00	2685.01	2719.99
4731	NYSE	SEB	Wed, May 28, 2014	2719.00	2760.00	2700.05	2706.00
4730	NYSE	SEB	Tue, May 27, 2014	2666.39	2740.00	2641.00	2733.00
4729	NYSE	SEB	Fri, May 23, 2014	2621.00	2647.57	2610.00	2647.57
4728	NYSE	SEB	Thu, May 22, 2014	2635.00	2635.00	2619.99	2625.00
4727	NYSE	SEB	Wed, May 21, 2014	2636.29	2636.29	2613.00	2623.95
4726	NYSE	SEB	Tue, May 20, 2014	2636.00	2649.99	2615.00	2615.00
4725	NYSE	SEB	Mon, May 19, 2014	2623.70	2649.87	2615.00	2630.61
4724	NYSE	SEB	Fri, May 16, 2014	2629.39	2644.99	2615.00	2620.59
4723	NYSE	SEB	Thu, May 15, 2014	2611.52	2649.00	2611.52	2615.00
4722	NYSE	SEB	Wed, May 14, 2014	2649.00	2679.99	2611.01	2611.01
4721	NYSE	SEB	Tue, May 13, 2014	2627.32	2677.99	2625.00	2640.00
4720	NYSE	SEB	Mon, May 12, 2014	2501.10	2715.00	2501.10	2646.67
4719	NYSE	SEB	Fri, May 9, 2014	2359.96	2447.44	2350.38	2447.44
4718	NYSE	SEB	Thu, May 8, 2014	2370.51	2398.49	2350.00	2356.00
4717	NYSE	SEB	Wed, May 7, 2014	2392.22	2413.00	2350.00	2370.51
4716	NYSE	SEB	Tue, May 6, 2014	2440.03	2440.03	2386.00	2401.01
4715	NYSE	SEB	Mon, May 5, 2014	2450.00	2450.00	2351.14	2441.96
4714	NYSE	SEB	Fri, May 2, 2014	2450.00	2450.00	2350.01	2380.02
4713	NYSE	SEB	Thu, May 1, 2014	2450.00	2495.00	2400.00	2400.92
4712	NYSE	SEB	Wed, Apr 30, 2014	2478.57	2484.00	2405.25	2438.00
4711	NYSE	SEB	Tue, Apr 29, 2014	2514.19	2525.00	2435.56	2476.25
4710	NYSE	SEB	Mon, Apr 28, 2014	2495.00	2520.00	2489.00	2490.53
4709	NYSE	SEB	Fri, Apr 25, 2014	2521.65	2538.98	2475.01	2475.01
4708	NYSE	SEB	Thu, Apr 24, 2014	2540.00	2540.00	2510.00	2520.00
4707	NYSE	SEB	Wed, Apr 23, 2014	2555.00	2559.43	2513.50	2529.66
4706	NYSE	SEB	Tue, Apr 22, 2014	2542.00	2575.00	2520.00	2551.94
4705	NYSE	SEB	Mon, Apr 21, 2014	2531.00	2539.65	2500.40	2525.00
4704	NYSE	SEB	Thu, Apr 17, 2014	2510.04	2539.98	2505.01	2539.46
4703	NYSE	SEB	Wed, Apr 16, 2014	2517.13	2536.90	2499.75	2505.19
4702	NYSE	SEB	Tue, Apr 15, 2014	2560.00	2560.00	2505.01	2512.75
4701	NYSE	SEB	Mon, Apr 14, 2014	2512.10	2548.00	2499.75	2539.00
4700	NYSE	SEB	Fri, Apr 11, 2014	2505.11	2524.00	2476.10	2492.00
4699	NYSE	SEB	Thu, Apr 10, 2014	2534.30	2548.00	2513.59	2513.59
4698	NYSE	SEB	Wed, Apr 9, 2014	2527.00	2560.00	2513.00	2548.00
4697	NYSE	SEB	Tue, Apr 8, 2014	2529.00	2560.00	2510.00	2517.77
4696	NYSE	SEB	Mon, Apr 7, 2014	2546.04	2570.07	2502.01	2515.08
4695	NYSE	SEB	Fri, Apr 4, 2014	2616.95	2616.95	2520.00	2545.01
4694	NYSE	SEB	Thu, Apr 3, 2014	2626.00	2626.00	2582.05	2595.00
4693	NYSE	SEB	Wed, Apr 2, 2014	2620.51	2625.00	2600.01	2620.00
4692	NYSE	SEB	Tue, Apr 1, 2014	2621.45	2630.00	2580.02	2627.99
4691	NYSE	SEB	Mon, Mar 31, 2014	2613.00	2633.97	2575.00	2621.45
4690	NYSE	SEB	Fri, Mar 28, 2014	2565.34	2611.97	2556.26	2592.48
4689	NYSE	SEB	Thu, Mar 27, 2014	2530.10	2597.00	2525.00	2574.00
4688	NYSE	SEB	Wed, Mar 26, 2014	2689.00	2689.60	2565.13	2568.57
4687	NYSE	SEB	Tue, Mar 25, 2014	2666.34	2666.34	2624.92	2664.32
4686	NYSE	SEB	Mon, Mar 24, 2014	2693.00	2694.77	2633.02	2637.02
4685	NYSE	SEB	Fri, Mar 21, 2014	2660.00	2694.99	2643.75	2689.79
4684	NYSE	SEB	Thu, Mar 20, 2014	2609.98	2678.00	2592.11	2672.00
4683	NYSE	SEB	Wed, Mar 19, 2014	2687.59	2687.59	2584.01	2600.85
4682	NYSE	SEB	Tue, Mar 18, 2014	2600.00	2691.15	2599.99	2676.89
4681	NYSE	SEB	Mon, Mar 17, 2014	2613.98	2674.00	2613.98	2655.00
4680	NYSE	SEB	Fri, Mar 14, 2014	2605.35	2646.99	2595.55	2611.00
4679	NYSE	SEB	Thu, Mar 13, 2014	2641.52	2659.00	2580.00	2600.98
4678	NYSE	SEB	Wed, Mar 12, 2014	2530.00	2644.94	2525.01	2644.94
4677	NYSE	SEB	Tue, Mar 11, 2014	2628.84	2638.99	2502.01	2535.05
4676	NYSE	SEB	Mon, Mar 10, 2014	2580.00	2649.97	2580.00	2640.00
4675	NYSE	SEB	Fri, Mar 7, 2014	2588.29	2641.00	2576.00	2621.10
4674	NYSE	SEB	Thu, Mar 6, 2014	2620.00	2626.95	2570.00	2587.96
4673	NYSE	SEB	Wed, Mar 5, 2014	2600.00	2620.00	2552.02	2620.00
4672	NYSE	SEB	Tue, Mar 4, 2014	2539.06	2617.80	2539.06	2611.60
4671	NYSE	SEB	Mon, Mar 3, 2014	2526.39	2526.39	2485.00	2500.00
4670	NYSE	SEB	Fri, Feb 28, 2014	2542.97	2575.00	2535.00	2535.03
4669	NYSE	SEB	Thu, Feb 27, 2014	2563.95	2600.00	2538.01	2584.58
4668	NYSE	SEB	Wed, Feb 26, 2014	2544.00	2574.00	2529.50	2567.00
4667	NYSE	SEB	Tue, Feb 25, 2014	2553.00	2553.00	2452.00	2529.10
4666	NYSE	SEB	Mon, Feb 24, 2014	2540.00	2570.00	2523.00	2541.00
4665	NYSE	SEB	Fri, Feb 21, 2014	2544.51	2560.00	2526.97	2548.99
4664	NYSE	SEB	Thu, Feb 20, 2014	2545.00	2555.98	2527.00	2553.00
4663	NYSE	SEB	Wed, Feb 19, 2014	2555.00	2555.00	2531.00	2539.05
4662	NYSE	SEB	Tue, Feb 18, 2014	2571.48	2598.00	2511.20	2553.00
4661	NYSE	SEB	Fri, Feb 14, 2014	2551.39	2575.00	2525.30	2571.48
4660	NYSE	SEB	Thu, Feb 13, 2014	2504.43	2550.00	2504.43	2547.00
4659	NYSE	SEB	Wed, Feb 12, 2014	2530.00	2560.00	2505.00	2514.01
4658	NYSE	SEB	Tue, Feb 11, 2014	2469.30	2530.00	2450.01	2530.00
4657	NYSE	SEB	Mon, Feb 10, 2014	2516.00	2526.90	2455.01	2455.01
4656	NYSE	SEB	Fri, Feb 7, 2014	2562.98	2585.00	2522.00	2529.00
4655	NYSE	SEB	Thu, Feb 6, 2014	2529.00	2583.27	2515.00	2542.01
4654	NYSE	SEB	Wed, Feb 5, 2014	2531.00	2565.00	2507.00	2521.57
4653	NYSE	SEB	Tue, Feb 4, 2014	2555.71	2569.75	2532.00	2532.00
4652	NYSE	SEB	Mon, Feb 3, 2014	2554.69	2570.00	2513.00	2529.00
4651	NYSE	SEB	Fri, Jan 31, 2014	2537.00	2574.85	2521.06	2550.00
4650	NYSE	SEB	Thu, Jan 30, 2014	2560.00	2616.70	2560.00	2586.00
4649	NYSE	SEB	Wed, Jan 29, 2014	2600.52	2611.00	2531.25	2533.25
4648	NYSE	SEB	Tue, Jan 28, 2014	2565.00	2625.00	2565.00	2613.00
4647	NYSE	SEB	Mon, Jan 27, 2014	2585.07	2620.00	2551.23	2554.03
4646	NYSE	SEB	Fri, Jan 24, 2014	2615.00	2618.99	2553.02	2591.04
4645	NYSE	SEB	Thu, Jan 23, 2014	2617.00	2658.00	2575.51	2581.01
4644	NYSE	SEB	Wed, Jan 22, 2014	2658.00	2663.15	2625.00	2641.00
4643	NYSE	SEB	Tue, Jan 21, 2014	2635.00	2665.01	2605.00	2645.33
4642	NYSE	SEB	Fri, Jan 17, 2014	2636.09	2662.80	2620.00	2635.00
4641	NYSE	SEB	Thu, Jan 16, 2014	2601.38	2650.00	2590.86	2630.00
4640	NYSE	SEB	Wed, Jan 15, 2014	2613.10	2745.90	2583.78	2618.89
4639	NYSE	SEB	Tue, Jan 14, 2014	2560.73	2621.00	2555.00	2620.94
4638	NYSE	SEB	Mon, Jan 13, 2014	2624.40	2630.00	2391.03	2537.03
4637	NYSE	SEB	Fri, Jan 10, 2014	2665.00	2690.00	2625.00	2656.05
4636	NYSE	SEB	Thu, Jan 9, 2014	2714.94	2714.94	2660.00	2673.00
4635	NYSE	SEB	Wed, Jan 8, 2014	2737.01	2764.99	2700.00	2700.00
4634	NYSE	SEB	Tue, Jan 7, 2014	2716.61	2753.02	2716.61	2746.99
4633	NYSE	SEB	Mon, Jan 6, 2014	2774.41	2776.50	2700.00	2700.00
4632	NYSE	SEB	Fri, Jan 3, 2014	2778.42	2793.00	2745.64	2771.00
4631	NYSE	SEB	Thu, Jan 2, 2014	2778.12	2785.00	2751.00	2762.10
4630	NYSE	SEB	Tue, Dec 31, 2013	2768.00	2826.36	2750.72	2794.97
4629	NYSE	SEB	Mon, Dec 30, 2013	2758.00	2770.00	2740.00	2755.00
4628	NYSE	SEB	Fri, Dec 27, 2013	2811.94	2811.94	2755.00	2768.04
4627	NYSE	SEB	Thu, Dec 26, 2013	2800.97	2812.00	2775.00	2804.00
4626	NYSE	SEB	Tue, Dec 24, 2013	2767.72	2800.00	2755.01	2796.98
4625	NYSE	SEB	Mon, Dec 23, 2013	2751.87	2774.00	2740.00	2772.89
4624	NYSE	SEB	Fri, Dec 20, 2013	2726.90	2775.00	2725.00	2748.98
4623	NYSE	SEB	Thu, Dec 19, 2013	2758.00	2758.00	2723.00	2723.00
4622	NYSE	SEB	Wed, Dec 18, 2013	2757.56	2758.00	2735.00	2753.05
4621	NYSE	SEB	Tue, Dec 17, 2013	2771.20	2775.00	2745.00	2757.56
4620	NYSE	SEB	Mon, Dec 16, 2013	2750.43	2775.00	2743.00	2771.20
4619	NYSE	SEB	Fri, Dec 13, 2013	2729.00	2757.28	2725.00	2748.00
4618	NYSE	SEB	Thu, Dec 12, 2013	2712.00	2760.00	2712.00	2713.39
4617	NYSE	SEB	Wed, Dec 11, 2013	2725.00	2745.00	2710.00	2710.03
4616	NYSE	SEB	Tue, Dec 10, 2013	2775.00	2780.00	2711.01	2715.00
4615	NYSE	SEB	Mon, Dec 9, 2013	2768.57	2808.84	2750.50	2754.00
4614	NYSE	SEB	Fri, Dec 6, 2013	2786.04	2811.99	2764.01	2774.73
4613	NYSE	SEB	Thu, Dec 5, 2013	2731.30	2772.00	2727.01	2772.00
4612	NYSE	SEB	Wed, Dec 4, 2013	2711.95	2764.64	2711.95	2740.01
4611	NYSE	SEB	Tue, Dec 3, 2013	2764.00	2780.00	2701.00	2730.00
4610	NYSE	SEB	Mon, Dec 2, 2013	2817.55	2825.00	2747.00	2760.00
4609	NYSE	SEB	Fri, Nov 29, 2013	2838.71	2882.71	2789.00	2825.00
4608	NYSE	SEB	Wed, Nov 27, 2013	2787.00	2845.00	2787.00	2836.75
4607	NYSE	SEB	Tue, Nov 26, 2013	2750.00	2789.95	2736.15	2778.51
4606	NYSE	SEB	Mon, Nov 25, 2013	2735.00	2770.00	2720.02	2738.89
4605	NYSE	SEB	Fri, Nov 22, 2013	2721.00	2769.96	2720.00	2769.96
4604	NYSE	SEB	Thu, Nov 21, 2013	2728.00	2745.60	2712.00	2729.01
4603	NYSE	SEB	Wed, Nov 20, 2013	2718.39	2727.00	2670.00	2713.21
4602	NYSE	SEB	Tue, Nov 19, 2013	2701.00	2713.00	2675.00	2700.00
4601	NYSE	SEB	Mon, Nov 18, 2013	2736.53	2750.00	2680.00	2701.00
4600	NYSE	SEB	Fri, Nov 15, 2013	2736.39	2751.00	2720.10	2736.00
4599	NYSE	SEB	Thu, Nov 14, 2013	2755.51	2765.00	2725.00	2741.94
4598	NYSE	SEB	Wed, Nov 13, 2013	2701.00	2779.00	2688.01	2765.00
4597	NYSE	SEB	Tue, Nov 12, 2013	2698.93	2724.36	2678.20	2720.05
4596	NYSE	SEB	Mon, Nov 11, 2013	2749.78	2819.23	2680.04	2715.00
4595	NYSE	SEB	Fri, Nov 8, 2013	2712.31	2764.00	2712.31	2763.03
4594	NYSE	SEB	Thu, Nov 7, 2013	2744.00	2747.00	2675.51	2700.00
4593	NYSE	SEB	Wed, Nov 6, 2013	2777.65	2777.65	2730.00	2731.10
4592	NYSE	SEB	Tue, Nov 5, 2013	2730.42	2800.00	2721.17	2770.00
4591	NYSE	SEB	Mon, Nov 4, 2013	2751.00	2775.00	2733.12	2733.97
4590	NYSE	SEB	Fri, Nov 1, 2013	2737.00	2766.36	2700.00	2755.00
4589	NYSE	SEB	Thu, Oct 31, 2013	2836.35	2891.00	2700.00	2730.00
4588	NYSE	SEB	Wed, Oct 30, 2013	2850.12	2874.94	2781.10	2845.00
4587	NYSE	SEB	Tue, Oct 29, 2013	2876.80	2885.00	2840.00	2840.00
4586	NYSE	SEB	Mon, Oct 28, 2013	2880.00	2890.00	2859.15	2862.00
4585	NYSE	SEB	Fri, Oct 25, 2013	2837.49	2875.00	2837.49	2874.99
4584	NYSE	SEB	Thu, Oct 24, 2013	2837.00	2858.00	2821.05	2843.04
4583	NYSE	SEB	Wed, Oct 23, 2013	2789.10	2840.00	2776.30	2819.06
4582	NYSE	SEB	Tue, Oct 22, 2013	2819.31	2827.99	2785.00	2795.00
4581	NYSE	SEB	Mon, Oct 21, 2013	2828.00	2849.00	2780.03	2800.41
4580	NYSE	SEB	Fri, Oct 18, 2013	2803.00	2828.00	2772.00	2827.98
4579	NYSE	SEB	Thu, Oct 17, 2013	2775.02	2810.00	2762.10	2797.86
4578	NYSE	SEB	Wed, Oct 16, 2013	2828.03	2828.03	2781.22	2788.01
4577	NYSE	SEB	Tue, Oct 15, 2013	2815.00	2837.92	2777.52	2803.01
4576	NYSE	SEB	Mon, Oct 14, 2013	2808.00	2848.00	2765.00	2820.01
4575	NYSE	SEB	Fri, Oct 11, 2013	2775.00	2822.00	2735.00	2822.00
4574	NYSE	SEB	Thu, Oct 10, 2013	2751.00	2780.00	2695.00	2774.99
4573	NYSE	SEB	Wed, Oct 9, 2013	2696.08	2745.00	2696.08	2710.00
4572	NYSE	SEB	Tue, Oct 8, 2013	2721.00	2834.36	2695.70	2695.70
4571	NYSE	SEB	Mon, Oct 7, 2013	2704.10	2756.00	2677.00	2725.00
4570	NYSE	SEB	Fri, Oct 4, 2013	2705.90	2757.00	2705.90	2736.00
4569	NYSE	SEB	Thu, Oct 3, 2013	2748.00	2748.00	2653.00	2713.00
4568	NYSE	SEB	Wed, Oct 2, 2013	2788.04	2788.04	2722.00	2759.00
4567	NYSE	SEB	Tue, Oct 1, 2013	2742.00	2800.00	2742.00	2799.86
4566	NYSE	SEB	Mon, Sep 30, 2013	2762.14	2794.99	2711.00	2748.00
4565	NYSE	SEB	Fri, Sep 27, 2013	2794.80	2800.00	2765.00	2796.92
4564	NYSE	SEB	Thu, Sep 26, 2013	2800.00	2809.41	2770.01	2804.98
4563	NYSE	SEB	Wed, Sep 25, 2013	2752.05	2791.99	2750.00	2787.00
4562	NYSE	SEB	Tue, Sep 24, 2013	2819.00	2819.00	2752.01	2753.03
4561	NYSE	SEB	Mon, Sep 23, 2013	2834.00	2834.00	2748.11	2808.94
4560	NYSE	SEB	Fri, Sep 20, 2013	2803.49	2831.01	2757.00	2831.01
4559	NYSE	SEB	Thu, Sep 19, 2013	2846.73	2860.00	2803.50	2805.03
4558	NYSE	SEB	Wed, Sep 18, 2013	2815.26	2838.00	2761.00	2831.96
4557	NYSE	SEB	Tue, Sep 17, 2013	2807.95	2825.00	2775.00	2823.66
4556	NYSE	SEB	Mon, Sep 16, 2013	2788.00	2837.00	2757.01	2823.98
4555	NYSE	SEB	Fri, Sep 13, 2013	2766.00	2771.00	2747.00	2763.87
4554	NYSE	SEB	Thu, Sep 12, 2013	2755.57	2773.00	2680.03	2750.00
4553	NYSE	SEB	Wed, Sep 11, 2013	2750.00	2773.00	2731.15	2748.00
4552	NYSE	SEB	Tue, Sep 10, 2013	2752.78	2762.00	2727.00	2754.34
4551	NYSE	SEB	Mon, Sep 9, 2013	2727.44	2750.00	2724.00	2747.08
4550	NYSE	SEB	Fri, Sep 6, 2013	2710.64	2730.00	2660.00	2709.94
4549	NYSE	SEB	Thu, Sep 5, 2013	2717.85	2735.00	2681.00	2708.00
4548	NYSE	SEB	Wed, Sep 4, 2013	2701.00	2742.45	2650.00	2725.01
4547	NYSE	SEB	Tue, Sep 3, 2013	2704.17	2735.99	2667.00	2705.24
4546	NYSE	SEB	Fri, Aug 30, 2013	2758.00	2759.85	2630.00	2680.00
4545	NYSE	SEB	Thu, Aug 29, 2013	2695.00	2760.00	2695.00	2752.00
4544	NYSE	SEB	Wed, Aug 28, 2013	2697.00	2731.93	2697.00	2704.25
4543	NYSE	SEB	Tue, Aug 27, 2013	2776.97	2785.00	2690.88	2690.88
4542	NYSE	SEB	Mon, Aug 26, 2013	2842.00	2842.00	2775.00	2798.00
4541	NYSE	SEB	Fri, Aug 23, 2013	2823.00	2838.86	2753.00	2834.98
4540	NYSE	SEB	Thu, Aug 22, 2013	2771.00	2820.48	2737.20	2820.48
4539	NYSE	SEB	Wed, Aug 21, 2013	2780.03	2825.00	2765.00	2771.00
4538	NYSE	SEB	Tue, Aug 20, 2013	2729.86	2799.90	2725.00	2798.81
4537	NYSE	SEB	Mon, Aug 19, 2013	2800.00	2822.95	2717.69	2719.04
4536	NYSE	SEB	Fri, Aug 16, 2013	2800.10	2858.00	2800.00	2800.01
4535	NYSE	SEB	Thu, Aug 15, 2013	2814.95	2845.00	2800.00	2800.00
4534	NYSE	SEB	Wed, Aug 14, 2013	2855.00	2871.90	2814.00	2830.01
4533	NYSE	SEB	Tue, Aug 13, 2013	2847.00	2880.00	2823.00	2855.00
4532	NYSE	SEB	Mon, Aug 12, 2013	2834.95	2876.75	2832.16	2853.66
4531	NYSE	SEB	Fri, Aug 9, 2013	2899.95	2900.00	2838.14	2838.14
4530	NYSE	SEB	Thu, Aug 8, 2013	2865.00	2899.95	2840.36	2899.95
4529	NYSE	SEB	Wed, Aug 7, 2013	2866.51	2870.00	2835.00	2846.00
4528	NYSE	SEB	Tue, Aug 6, 2013	2946.00	2946.00	2850.00	2858.67
4527	NYSE	SEB	Mon, Aug 5, 2013	2911.00	2948.24	2865.02	2945.00
4526	NYSE	SEB	Fri, Aug 2, 2013	2859.14	2919.00	2826.00	2907.00
4525	NYSE	SEB	Thu, Aug 1, 2013	2810.00	2883.00	2782.01	2860.00
4524	NYSE	SEB	Wed, Jul 31, 2013	2831.55	2875.00	2815.40	2820.00
4523	NYSE	SEB	Tue, Jul 30, 2013	2787.33	2899.00	2787.33	2832.00
4522	NYSE	SEB	Mon, Jul 29, 2013	2830.03	2835.01	2762.02	2770.34
4521	NYSE	SEB	Fri, Jul 26, 2013	2885.45	2894.00	2804.20	2843.04
4520	NYSE	SEB	Thu, Jul 25, 2013	2859.98	2925.00	2835.00	2891.02
4519	NYSE	SEB	Wed, Jul 24, 2013	2913.00	2913.00	2835.00	2860.00
4518	NYSE	SEB	Tue, Jul 23, 2013	2925.00	2932.01	2867.00	2894.95
4517	NYSE	SEB	Mon, Jul 22, 2013	2914.00	2924.65	2861.26	2923.32
4516	NYSE	SEB	Fri, Jul 19, 2013	2906.59	2914.00	2801.36	2903.96
4515	NYSE	SEB	Thu, Jul 18, 2013	2876.00	2915.00	2873.99	2912.91
4514	NYSE	SEB	Wed, Jul 17, 2013	2821.00	2880.00	2810.00	2873.99
4513	NYSE	SEB	Tue, Jul 16, 2013	2806.00	2815.00	2755.00	2803.00
4512	NYSE	SEB	Mon, Jul 15, 2013	2772.40	2822.00	2757.00	2811.88
4511	NYSE	SEB	Fri, Jul 12, 2013	2820.00	2824.80	2755.10	2772.40
4510	NYSE	SEB	Thu, Jul 11, 2013	2789.90	2819.99	2769.00	2803.97
4509	NYSE	SEB	Wed, Jul 10, 2013	2754.54	2786.85	2740.22	2754.00
4508	NYSE	SEB	Tue, Jul 9, 2013	2800.00	2800.00	2740.00	2760.28
4507	NYSE	SEB	Mon, Jul 8, 2013	2765.66	2812.00	2765.66	2795.03
4506	NYSE	SEB	Fri, Jul 5, 2013	2760.31	2773.00	2750.00	2765.66
4505	NYSE	SEB	Wed, Jul 3, 2013	2723.28	2755.00	2710.00	2730.00
4504	NYSE	SEB	Tue, Jul 2, 2013	2707.87	2758.00	2707.87	2725.05
4503	NYSE	SEB	Mon, Jul 1, 2013	2716.00	2782.99	2645.00	2716.42
4502	NYSE	SEB	Thu, Jun 27, 2013	2682.73	2755.00	2653.00	2694.85
4501	NYSE	SEB	Wed, Jun 26, 2013	2706.03	2709.98	2663.00	2677.77
4500	NYSE	SEB	Tue, Jun 25, 2013	2625.52	2714.99	2618.24	2697.00
4499	NYSE	SEB	Mon, Jun 24, 2013	2626.42	2696.00	2605.18	2614.01
4498	NYSE	SEB	Fri, Jun 21, 2013	2683.56	2765.00	2602.00	2638.99
4497	NYSE	SEB	Thu, Jun 20, 2013	2714.00	2730.21	2665.00	2675.04
4496	NYSE	SEB	Wed, Jun 19, 2013	2757.00	2768.99	2736.30	2737.83
4495	NYSE	SEB	Tue, Jun 18, 2013	2704.16	2750.00	2700.00	2749.99
4494	NYSE	SEB	Mon, Jun 17, 2013	2671.05	2712.70	2667.12	2692.35
4493	NYSE	SEB	Fri, Jun 14, 2013	2704.00	2710.00	2613.50	2660.85
4492	NYSE	SEB	Thu, Jun 13, 2013	2680.00	2713.00	2671.00	2700.00
4491	NYSE	SEB	Wed, Jun 12, 2013	2678.10	2750.00	2650.00	2671.91
4490	NYSE	SEB	Tue, Jun 11, 2013	2630.00	2697.00	2620.00	2672.00
4489	NYSE	SEB	Mon, Jun 10, 2013	2608.00	2658.03	2575.00	2648.04
4488	NYSE	SEB	Fri, Jun 7, 2013	2602.34	2635.00	2535.00	2594.78
4487	NYSE	SEB	Thu, Jun 6, 2013	2660.00	2703.03	2569.95	2602.00
4486	NYSE	SEB	Wed, Jun 5, 2013	2730.00	2740.00	2661.00	2665.75
4485	NYSE	SEB	Tue, Jun 4, 2013	2655.00	2760.00	2515.77	2760.00
4484	NYSE	SEB	Mon, Jun 3, 2013	2715.68	2715.68	2605.00	2644.00
4483	NYSE	SEB	Fri, May 31, 2013	2747.25	2765.00	2706.01	2755.28
4482	NYSE	SEB	Thu, May 30, 2013	2757.00	2775.00	2746.06	2767.00
4481	NYSE	SEB	Wed, May 29, 2013	2768.95	2768.95	2741.00	2745.99
4480	NYSE	SEB	Tue, May 28, 2013	2726.00	2798.00	2717.00	2782.84
4479	NYSE	SEB	Fri, May 24, 2013	2692.00	2708.94	2670.00	2700.00
4478	NYSE	SEB	Thu, May 23, 2013	2654.92	2726.00	2641.00	2695.01
4477	NYSE	SEB	Wed, May 22, 2013	2680.01	2715.00	2657.15	2662.00
4476	NYSE	SEB	Tue, May 21, 2013	2700.00	2709.00	2680.00	2680.01
4475	NYSE	SEB	Mon, May 20, 2013	2692.10	2739.00	2680.10	2708.00
4474	NYSE	SEB	Fri, May 17, 2013	2721.10	2744.99	2687.00	2690.00
4473	NYSE	SEB	Thu, May 16, 2013	2753.00	2794.00	2710.01	2720.00
4472	NYSE	SEB	Wed, May 15, 2013	2755.00	2781.32	2742.00	2766.00
4471	NYSE	SEB	Tue, May 14, 2013	2749.93	2779.99	2741.01	2767.62
4470	NYSE	SEB	Mon, May 13, 2013	2773.99	2820.00	2720.01	2738.97
4469	NYSE	SEB	Fri, May 10, 2013	2808.00	2825.00	2752.01	2773.99
4468	NYSE	SEB	Thu, May 9, 2013	2819.00	2837.00	2765.10	2812.05
4467	NYSE	SEB	Wed, May 8, 2013	2780.96	2825.92	2766.10	2825.92
4466	NYSE	SEB	Tue, May 7, 2013	2741.00	2789.13	2651.00	2778.00
4465	NYSE	SEB	Mon, May 6, 2013	2763.44	2820.00	2703.72	2745.00
4464	NYSE	SEB	Fri, May 3, 2013	2733.16	2772.00	2733.16	2763.44
4463	NYSE	SEB	Thu, May 2, 2013	2642.80	2727.00	2630.11	2723.99
4462	NYSE	SEB	Wed, May 1, 2013	2738.95	2758.43	2605.00	2623.28
4461	NYSE	SEB	Tue, Apr 30, 2013	2720.00	2746.98	2652.55	2745.98
4460	NYSE	SEB	Mon, Apr 29, 2013	2717.94	2735.00	2700.00	2725.00
4459	NYSE	SEB	Fri, Apr 26, 2013	2712.05	2779.70	2671.00	2699.99
4458	NYSE	SEB	Thu, Apr 25, 2013	2699.00	2727.58	2691.03	2712.00
4457	NYSE	SEB	Wed, Apr 24, 2013	2714.25	2784.99	2697.23	2697.23
4456	NYSE	SEB	Tue, Apr 23, 2013	2711.00	2740.00	2700.00	2728.00
4455	NYSE	SEB	Mon, Apr 22, 2013	2675.00	2712.52	2650.00	2687.55
4454	NYSE	SEB	Fri, Apr 19, 2013	2669.16	2730.00	2665.00	2704.80
4453	NYSE	SEB	Thu, Apr 18, 2013	2676.98	2688.89	2650.00	2674.00
4452	NYSE	SEB	Wed, Apr 17, 2013	2703.43	2725.00	2662.00	2667.88
4451	NYSE	SEB	Tue, Apr 16, 2013	2702.92	2720.00	2686.00	2712.00
4450	NYSE	SEB	Mon, Apr 15, 2013	2749.00	2749.00	2665.02	2679.46
4449	NYSE	SEB	Fri, Apr 12, 2013	2751.00	2764.00	2737.60	2749.00
4448	NYSE	SEB	Thu, Apr 11, 2013	2763.15	2770.00	2754.14	2761.35
4447	NYSE	SEB	Wed, Apr 10, 2013	2782.86	2793.00	2750.00	2765.95
4446	NYSE	SEB	Tue, Apr 9, 2013	2759.00	2816.65	2738.75	2782.86
4445	NYSE	SEB	Mon, Apr 8, 2013	2740.49	2779.42	2681.25	2759.00
4444	NYSE	SEB	Fri, Apr 5, 2013	2751.91	2769.00	2720.00	2741.68
4443	NYSE	SEB	Thu, Apr 4, 2013	2783.02	2805.00	2750.00	2792.00
4442	NYSE	SEB	Wed, Apr 3, 2013	2725.60	2849.99	2700.00	2746.96
4441	NYSE	SEB	Tue, Apr 2, 2013	2793.81	2798.46	2710.00	2714.99
4440	NYSE	SEB	Mon, Apr 1, 2013	2842.84	2842.84	2736.00	2770.00
4439	NYSE	SEB	Thu, Mar 28, 2013	2889.61	2889.61	2799.99	2799.99
4438	NYSE	SEB	Wed, Mar 27, 2013	2775.00	2906.00	2770.00	2881.94
4437	NYSE	SEB	Tue, Mar 26, 2013	2797.81	2805.00	2775.00	2795.89
4436	NYSE	SEB	Mon, Mar 25, 2013	2800.97	2808.95	2678.39	2795.00
4435	NYSE	SEB	Fri, Mar 22, 2013	2811.00	2830.00	2797.38	2803.00
4434	NYSE	SEB	Thu, Mar 21, 2013	2826.26	2850.00	2793.00	2802.01
4433	NYSE	SEB	Wed, Mar 20, 2013	2870.00	2870.00	2820.00	2849.95
4432	NYSE	SEB	Tue, Mar 19, 2013	2809.52	2934.00	2800.16	2849.90
4431	NYSE	SEB	Mon, Mar 18, 2013	2802.70	2843.51	2790.00	2796.26
4430	NYSE	SEB	Fri, Mar 15, 2013	2846.04	2864.99	2808.96	2830.00
4429	NYSE	SEB	Thu, Mar 14, 2013	2826.00	2864.99	2811.07	2858.00
4428	NYSE	SEB	Wed, Mar 13, 2013	2809.00	2835.00	2802.15	2829.00
4427	NYSE	SEB	Tue, Mar 12, 2013	2808.00	2828.00	2800.00	2800.02
4426	NYSE	SEB	Mon, Mar 11, 2013	2817.00	2844.99	2809.98	2827.00
4425	NYSE	SEB	Fri, Mar 8, 2013	2828.10	2852.52	2800.01	2815.88
4424	NYSE	SEB	Thu, Mar 7, 2013	2817.55	2875.00	2760.00	2834.00
4423	NYSE	SEB	Wed, Mar 6, 2013	2821.66	2835.00	2806.25	2825.00
4422	NYSE	SEB	Tue, Mar 5, 2013	2790.00	2831.81	2790.00	2806.25
4421	NYSE	SEB	Mon, Mar 4, 2013	2824.00	2859.00	2772.72	2815.00
4420	NYSE	SEB	Fri, Mar 1, 2013	2825.00	2834.53	2805.00	2822.45
4419	NYSE	SEB	Thu, Feb 28, 2013	2770.00	2861.00	2760.00	2852.99
4418	NYSE	SEB	Wed, Feb 27, 2013	2718.16	2818.00	2718.16	2799.98
4417	NYSE	SEB	Tue, Feb 26, 2013	2660.64	2758.00	2660.64	2727.97
4416	NYSE	SEB	Mon, Feb 25, 2013	2763.46	2788.00	2643.37	2643.37
4415	NYSE	SEB	Fri, Feb 22, 2013	2781.35	2806.00	2766.00	2783.01
4414	NYSE	SEB	Thu, Feb 21, 2013	2804.23	2820.00	2770.00	2780.00
4413	NYSE	SEB	Wed, Feb 20, 2013	2858.00	2888.00	2795.00	2795.00
4412	NYSE	SEB	Tue, Feb 19, 2013	2830.82	2875.00	2830.82	2850.00
4411	NYSE	SEB	Fri, Feb 15, 2013	2852.12	2874.96	2802.00	2830.82
4410	NYSE	SEB	Thu, Feb 14, 2013	2796.21	2858.01	2795.00	2849.00
4409	NYSE	SEB	Wed, Feb 13, 2013	2758.26	2798.99	2756.00	2793.99
4408	NYSE	SEB	Tue, Feb 12, 2013	2728.44	2790.00	2720.55	2748.00
4407	NYSE	SEB	Mon, Feb 11, 2013	2724.61	2740.00	2702.21	2717.80
4406	NYSE	SEB	Fri, Feb 8, 2013	2692.41	2750.00	2692.41	2716.80
4405	NYSE	SEB	Thu, Feb 7, 2013	2709.86	2724.73	2674.41	2699.92
4404	NYSE	SEB	Wed, Feb 6, 2013	2693.35	2749.00	2658.69	2737.03
4403	NYSE	SEB	Tue, Feb 5, 2013	2685.33	2740.00	2660.00	2714.67
4402	NYSE	SEB	Mon, Feb 4, 2013	2626.00	2720.98	2626.00	2666.31
4401	NYSE	SEB	Fri, Feb 1, 2013	2698.00	2744.94	2651.00	2685.13
4400	NYSE	SEB	Thu, Jan 31, 2013	2643.67	2720.00	2643.67	2703.31
4399	NYSE	SEB	Wed, Jan 30, 2013	2674.31	2750.00	2622.03	2639.72
4398	NYSE	SEB	Tue, Jan 29, 2013	2625.00	2699.90	2600.47	2698.98
4397	NYSE	SEB	Mon, Jan 28, 2013	2558.80	2624.99	2539.67	2624.71
4396	NYSE	SEB	Fri, Jan 25, 2013	2551.00	2584.27	2520.46	2562.14
4395	NYSE	SEB	Thu, Jan 24, 2013	2536.00	2675.00	2510.03	2538.35
4394	NYSE	SEB	Wed, Jan 23, 2013	2553.98	2574.96	2506.15	2533.00
4393	NYSE	SEB	Tue, Jan 22, 2013	2526.00	2581.65	2505.00	2554.31
4392	NYSE	SEB	Fri, Jan 18, 2013	2543.40	2577.00	2530.00	2532.01
4391	NYSE	SEB	Thu, Jan 17, 2013	2509.87	2638.00	2509.87	2569.00
4390	NYSE	SEB	Wed, Jan 16, 2013	2521.38	2549.35	2500.01	2504.00
4389	NYSE	SEB	Tue, Jan 15, 2013	2530.00	2564.50	2500.00	2520.00
4388	NYSE	SEB	Mon, Jan 14, 2013	2559.27	2574.70	2519.04	2543.00
4387	NYSE	SEB	Fri, Jan 11, 2013	2589.00	2620.00	2544.00	2560.00
4386	NYSE	SEB	Thu, Jan 10, 2013	2585.48	2599.00	2557.01	2589.00
4385	NYSE	SEB	Wed, Jan 9, 2013	2590.70	2600.00	2553.02	2569.00
4384	NYSE	SEB	Tue, Jan 8, 2013	2522.18	2609.37	2518.01	2592.71
4383	NYSE	SEB	Mon, Jan 7, 2013	2597.64	2639.00	2510.00	2515.03
4382	NYSE	SEB	Fri, Jan 4, 2013	2616.21	2620.00	2548.00	2609.00
4381	NYSE	SEB	Thu, Jan 3, 2013	2638.20	2688.00	2550.00	2615.49
4380	NYSE	SEB	Wed, Jan 2, 2013	2546.24	2736.00	2546.24	2642.64
4379	NYSE	SEB	Mon, Dec 31, 2012	2509.63	2650.00	2450.00	2529.88
4378	NYSE	SEB	Fri, Dec 28, 2012	2495.25	2519.00	2475.00	2500.00
4377	NYSE	SEB	Thu, Dec 27, 2012	2571.00	2571.00	2425.00	2498.53
4376	NYSE	SEB	Wed, Dec 26, 2012	2637.00	2637.00	2556.87	2563.96
4375	NYSE	SEB	Mon, Dec 24, 2012	2551.74	2648.00	2544.99	2637.11
4374	NYSE	SEB	Fri, Dec 21, 2012	2698.00	2698.00	2510.00	2550.00
4373	NYSE	SEB	Thu, Dec 20, 2012	2456.00	2513.44	2441.00	2483.59
4372	NYSE	SEB	Wed, Dec 19, 2012	2527.15	2549.31	2450.00	2454.13
4371	NYSE	SEB	Tue, Dec 18, 2012	2448.50	2534.00	2438.00	2519.19
4370	NYSE	SEB	Mon, Dec 17, 2012	2423.15	2460.00	2400.00	2451.00
4369	NYSE	SEB	Fri, Dec 14, 2012	2411.29	2440.00	2380.00	2420.96
4368	NYSE	SEB	Thu, Dec 13, 2012	2385.92	2425.00	2358.00	2410.00
4367	NYSE	SEB	Wed, Dec 12, 2012	2380.00	2408.00	2360.99	2388.27
4366	NYSE	SEB	Tue, Dec 11, 2012	2409.20	2409.20	2355.00	2380.00
4365	NYSE	SEB	Mon, Dec 10, 2012	2403.17	2419.90	2390.01	2403.25
4364	NYSE	SEB	Fri, Dec 7, 2012	2431.92	2440.00	2392.61	2405.74
4363	NYSE	SEB	Thu, Dec 6, 2012	2363.00	2434.65	2350.00	2415.49
4362	NYSE	SEB	Wed, Dec 5, 2012	2530.61	2569.77	2370.00	2370.00
4361	NYSE	SEB	Tue, Dec 4, 2012	2541.26	2598.00	2441.26	2529.00
4360	NYSE	SEB	Mon, Dec 3, 2012	2423.90	2541.00	2380.00	2532.98
4359	NYSE	SEB	Fri, Nov 30, 2012	2340.00	2384.00	2330.00	2360.36
4358	NYSE	SEB	Thu, Nov 29, 2012	2375.00	2390.00	2332.03	2340.99
4357	NYSE	SEB	Wed, Nov 28, 2012	2348.72	2384.99	2329.45	2352.00
4356	NYSE	SEB	Tue, Nov 27, 2012	2255.49	2365.00	2255.00	2350.00
4355	NYSE	SEB	Mon, Nov 26, 2012	2230.50	2256.29	2218.00	2256.29
4354	NYSE	SEB	Fri, Nov 23, 2012	2193.21	2240.00	2193.21	2230.24
4353	NYSE	SEB	Wed, Nov 21, 2012	2154.00	2224.26	2107.62	2195.03
4352	NYSE	SEB	Tue, Nov 20, 2012	2152.00	2160.00	2085.00	2144.55
4351	NYSE	SEB	Mon, Nov 19, 2012	2226.27	2236.00	2117.00	2142.00
4350	NYSE	SEB	Fri, Nov 16, 2012	2191.70	2239.25	2161.23	2199.00
4349	NYSE	SEB	Thu, Nov 15, 2012	2209.00	2220.00	2177.00	2199.00
4348	NYSE	SEB	Wed, Nov 14, 2012	2230.00	2230.98	2201.00	2207.31
4347	NYSE	SEB	Tue, Nov 13, 2012	2209.50	2240.00	2209.50	2230.00
4346	NYSE	SEB	Mon, Nov 12, 2012	2244.98	2255.00	2210.02	2214.00
4345	NYSE	SEB	Fri, Nov 9, 2012	2231.00	2275.00	2231.00	2244.98
4344	NYSE	SEB	Thu, Nov 8, 2012	2260.85	2271.00	2236.01	2245.00
4343	NYSE	SEB	Wed, Nov 7, 2012	2280.23	2345.76	2255.00	2258.00
4342	NYSE	SEB	Tue, Nov 6, 2012	2338.00	2391.97	2328.00	2353.00
4341	NYSE	SEB	Mon, Nov 5, 2012	2239.00	2341.00	2232.00	2329.94
4340	NYSE	SEB	Fri, Nov 2, 2012	2320.00	2336.00	2221.00	2231.10
4339	NYSE	SEB	Thu, Nov 1, 2012	2283.00	2319.99	2283.00	2314.00
4338	NYSE	SEB	Wed, Oct 31, 2012	2241.56	2281.33	2200.00	2281.33
4337	NYSE	SEB	Fri, Oct 26, 2012	2241.10	2255.00	2230.00	2241.56
4336	NYSE	SEB	Thu, Oct 25, 2012	2239.99	2270.00	2221.01	2244.81
4335	NYSE	SEB	Wed, Oct 24, 2012	2222.81	2259.90	2194.01	2209.99
4334	NYSE	SEB	Tue, Oct 23, 2012	2219.00	2240.00	2200.00	2219.00
4333	NYSE	SEB	Mon, Oct 22, 2012	2251.80	2264.00	2231.00	2231.00
4332	NYSE	SEB	Fri, Oct 19, 2012	2256.00	2270.00	2235.00	2251.00
4331	NYSE	SEB	Thu, Oct 18, 2012	2308.00	2308.00	2263.00	2269.31
4330	NYSE	SEB	Wed, Oct 17, 2012	2308.00	2330.00	2295.00	2309.00
4329	NYSE	SEB	Tue, Oct 16, 2012	2317.00	2322.99	2285.06	2298.97
4328	NYSE	SEB	Mon, Oct 15, 2012	2294.00	2353.00	2282.02	2308.00
4327	NYSE	SEB	Fri, Oct 12, 2012	2317.69	2325.00	2285.00	2292.00
4326	NYSE	SEB	Thu, Oct 11, 2012	2299.79	2338.99	2280.00	2310.20
4325	NYSE	SEB	Wed, Oct 10, 2012	2307.67	2311.00	2280.00	2289.90
4324	NYSE	SEB	Tue, Oct 9, 2012	2328.82	2345.00	2280.00	2297.01
4323	NYSE	SEB	Mon, Oct 8, 2012	2323.50	2352.00	2305.00	2335.00
4322	NYSE	SEB	Fri, Oct 5, 2012	2329.00	2353.00	2320.00	2326.40
4321	NYSE	SEB	Thu, Oct 4, 2012	2300.00	2325.00	2295.00	2313.58
4320	NYSE	SEB	Wed, Oct 3, 2012	2293.41	2320.00	2253.00	2293.01
4319	NYSE	SEB	Tue, Oct 2, 2012	2295.00	2299.90	2275.05	2293.41
4318	NYSE	SEB	Mon, Oct 1, 2012	2270.34	2302.00	2270.00	2290.00
4317	NYSE	SEB	Fri, Sep 28, 2012	2276.00	2289.85	2250.10	2260.13
4316	NYSE	SEB	Thu, Sep 27, 2012	2270.00	2295.99	2250.00	2277.63
4315	NYSE	SEB	Wed, Sep 26, 2012	2205.00	2295.00	2195.09	2262.01
4314	NYSE	SEB	Tue, Sep 25, 2012	2230.00	2279.99	2171.00	2199.19
4313	NYSE	SEB	Mon, Sep 24, 2012	2222.75	2265.00	2172.00	2215.31
4312	NYSE	SEB	Fri, Sep 21, 2012	2245.00	2280.90	2220.00	2220.00
4311	NYSE	SEB	Thu, Sep 20, 2012	2280.00	2295.00	2190.00	2216.55
4310	NYSE	SEB	Wed, Sep 19, 2012	2282.00	2321.30	2280.00	2288.00
4309	NYSE	SEB	Tue, Sep 18, 2012	2276.17	2290.00	2245.00	2282.00
4308	NYSE	SEB	Mon, Sep 17, 2012	2270.05	2324.50	2270.00	2283.07
4307	NYSE	SEB	Fri, Sep 14, 2012	2299.00	2335.00	2260.00	2279.06
4306	NYSE	SEB	Thu, Sep 13, 2012	2203.95	2296.78	2200.00	2282.00
4305	NYSE	SEB	Wed, Sep 12, 2012	2269.00	2274.99	2162.46	2207.00
4304	NYSE	SEB	Tue, Sep 11, 2012	2271.90	2272.00	2225.75	2255.98
4303	NYSE	SEB	Mon, Sep 10, 2012	2205.01	2230.00	2200.45	2225.00
4302	NYSE	SEB	Fri, Sep 7, 2012	2220.00	2220.00	2200.00	2212.00
4301	NYSE	SEB	Thu, Sep 6, 2012	2194.97	2220.00	2185.00	2220.00
4300	NYSE	SEB	Wed, Sep 5, 2012	2094.51	2191.00	2090.00	2189.90
4299	NYSE	SEB	Tue, Sep 4, 2012	2071.07	2106.00	2050.00	2076.55
4298	NYSE	SEB	Fri, Aug 31, 2012	2132.00	2135.00	2089.19	2089.19
4297	NYSE	SEB	Thu, Aug 30, 2012	2117.74	2135.00	2115.00	2118.75
4296	NYSE	SEB	Wed, Aug 29, 2012	2129.71	2135.02	2085.00	2122.56
4295	NYSE	SEB	Tue, Aug 28, 2012	2105.00	2147.00	2088.00	2129.78
4294	NYSE	SEB	Mon, Aug 27, 2012	2009.00	2119.97	1991.00	2104.00
4293	NYSE	SEB	Fri, Aug 24, 2012	2080.00	2111.94	1993.99	1997.80
4292	NYSE	SEB	Thu, Aug 23, 2012	2230.00	2230.00	2011.00	2126.85
4291	NYSE	SEB	Wed, Aug 22, 2012	2252.00	2260.16	2170.00	2226.57
4290	NYSE	SEB	Tue, Aug 21, 2012	2270.00	2270.00	2250.00	2260.05
4289	NYSE	SEB	Mon, Aug 20, 2012	2257.38	2274.99	2228.00	2268.00
4288	NYSE	SEB	Fri, Aug 17, 2012	2243.00	2270.00	2204.00	2257.38
4287	NYSE	SEB	Thu, Aug 16, 2012	2250.00	2252.00	2210.00	2233.60
4286	NYSE	SEB	Wed, Aug 15, 2012	2275.00	2310.00	2250.02	2252.00
4285	NYSE	SEB	Tue, Aug 14, 2012	2279.00	2289.87	2256.00	2289.87
4284	NYSE	SEB	Mon, Aug 13, 2012	2292.00	2300.00	2247.00	2269.90
4283	NYSE	SEB	Fri, Aug 10, 2012	2320.42	2320.42	2273.39	2303.00
4282	NYSE	SEB	Thu, Aug 9, 2012	2295.07	2335.00	2275.00	2321.70
4281	NYSE	SEB	Wed, Aug 8, 2012	2308.00	2309.00	2243.00	2295.07
4280	NYSE	SEB	Tue, Aug 7, 2012	2306.78	2340.00	2289.98	2327.14
4279	NYSE	SEB	Mon, Aug 6, 2012	2322.00	2322.00	2280.26	2300.33
4278	NYSE	SEB	Fri, Aug 3, 2012	2218.51	2349.99	2140.00	2327.69
4277	NYSE	SEB	Thu, Aug 2, 2012	2133.64	2210.00	2130.00	2191.00
4276	NYSE	SEB	Wed, Aug 1, 2012	2211.00	2211.00	2135.00	2153.00
4275	NYSE	SEB	Tue, Jul 31, 2012	2198.00	2205.00	2198.00	2200.00
4274	NYSE	SEB	Mon, Jul 30, 2012	2228.00	2228.00	2178.00	2198.00
4273	NYSE	SEB	Fri, Jul 27, 2012	2210.00	2248.00	2190.01	2237.00
4272	NYSE	SEB	Thu, Jul 26, 2012	2201.00	2225.00	2177.00	2200.35
4271	NYSE	SEB	Wed, Jul 25, 2012	2153.98	2198.00	2152.03	2184.00
4270	NYSE	SEB	Tue, Jul 24, 2012	2168.00	2175.00	2145.02	2153.38
4269	NYSE	SEB	Mon, Jul 23, 2012	2145.28	2165.00	2130.00	2155.04
4268	NYSE	SEB	Fri, Jul 20, 2012	2160.00	2198.00	2155.00	2171.01
4267	NYSE	SEB	Thu, Jul 19, 2012	2203.00	2208.00	2162.00	2173.00
4266	NYSE	SEB	Wed, Jul 18, 2012	2205.00	2215.00	2195.30	2203.00
4265	NYSE	SEB	Tue, Jul 17, 2012	2230.00	2240.00	2181.98	2205.00
4264	NYSE	SEB	Mon, Jul 16, 2012	2226.71	2261.00	2203.01	2204.01
4263	NYSE	SEB	Fri, Jul 13, 2012	2175.00	2277.00	2140.00	2230.00
4262	NYSE	SEB	Thu, Jul 12, 2012	2138.00	2180.23	2120.03	2174.68
4261	NYSE	SEB	Wed, Jul 11, 2012	2122.88	2167.67	2122.88	2155.05
4260	NYSE	SEB	Tue, Jul 10, 2012	2160.00	2175.00	2102.00	2153.00
4259	NYSE	SEB	Mon, Jul 9, 2012	2160.97	2180.00	2139.87	2150.00
4258	NYSE	SEB	Fri, Jul 6, 2012	2169.15	2184.00	2135.00	2162.00
4257	NYSE	SEB	Thu, Jul 5, 2012	2188.26	2198.00	2153.00	2194.00
4256	NYSE	SEB	Tue, Jul 3, 2012	2160.21	2197.99	2126.00	2190.26
4255	NYSE	SEB	Mon, Jul 2, 2012	2138.00	2193.99	2109.00	2184.70
4254	NYSE	SEB	Fri, Jun 29, 2012	2161.00	2161.00	2110.00	2132.98
4253	NYSE	SEB	Thu, Jun 28, 2012	2090.00	2109.99	2061.00	2107.28
4252	NYSE	SEB	Wed, Jun 27, 2012	2104.00	2104.00	2055.81	2104.00
4251	NYSE	SEB	Tue, Jun 26, 2012	2074.00	2104.90	2065.00	2090.85
4250	NYSE	SEB	Mon, Jun 25, 2012	2053.00	2079.00	2047.00	2065.05
4249	NYSE	SEB	Fri, Jun 22, 2012	2048.54	2105.00	2040.00	2077.48
4248	NYSE	SEB	Thu, Jun 21, 2012	2112.32	2120.00	2036.00	2040.58
4247	NYSE	SEB	Wed, Jun 20, 2012	2133.90	2148.00	2095.00	2100.00
4246	NYSE	SEB	Tue, Jun 19, 2012	2090.00	2136.00	2035.06	2133.90
4245	NYSE	SEB	Mon, Jun 18, 2012	2077.52	2094.00	2050.00	2090.00
4244	NYSE	SEB	Fri, Jun 15, 2012	2053.00	2096.12	2030.00	2094.85
4243	NYSE	SEB	Thu, Jun 14, 2012	1969.47	2065.00	1969.00	2042.00
4242	NYSE	SEB	Wed, Jun 13, 2012	1999.00	2005.00	1968.35	1969.40
4241	NYSE	SEB	Tue, Jun 12, 2012	2022.19	2022.19	1992.10	2000.00
4240	NYSE	SEB	Mon, Jun 11, 2012	2093.77	2099.80	2012.00	2019.65
4239	NYSE	SEB	Fri, Jun 8, 2012	2053.71	2100.00	2053.71	2092.00
4238	NYSE	SEB	Thu, Jun 7, 2012	2048.79	2100.00	2032.01	2078.57
4237	NYSE	SEB	Wed, Jun 6, 2012	2040.00	2055.00	2016.00	2035.00
4236	NYSE	SEB	Tue, Jun 5, 2012	1990.32	2105.00	1990.32	2010.60
4235	NYSE	SEB	Mon, Jun 4, 2012	1941.74	2004.00	1941.74	1997.13
4234	NYSE	SEB	Fri, Jun 1, 2012	1950.00	1965.00	1932.00	1940.00
4233	NYSE	SEB	Thu, May 31, 2012	1976.87	1999.20	1943.00	1986.33
4232	NYSE	SEB	Wed, May 30, 2012	1958.30	2010.00	1958.30	1970.00
4231	NYSE	SEB	Tue, May 29, 2012	1989.19	2009.90	1954.38	1972.00
4230	NYSE	SEB	Fri, May 25, 2012	1976.00	2000.00	1964.06	1964.06
4229	NYSE	SEB	Thu, May 24, 2012	1985.00	2016.50	1957.10	1976.87
4228	NYSE	SEB	Wed, May 23, 2012	2018.12	2035.00	1951.68	1985.00
4227	NYSE	SEB	Tue, May 22, 2012	2048.00	2062.83	2010.06	2017.50
4226	NYSE	SEB	Mon, May 21, 2012	1948.68	2048.00	1945.01	2048.00
4225	NYSE	SEB	Fri, May 18, 2012	1934.02	1969.95	1915.06	1941.14
4224	NYSE	SEB	Thu, May 17, 2012	1932.74	1964.99	1911.20	1924.93
4223	NYSE	SEB	Wed, May 16, 2012	1915.00	1955.00	1915.00	1932.74
4222	NYSE	SEB	Tue, May 15, 2012	1927.10	1958.00	1904.00	1915.00
4221	NYSE	SEB	Mon, May 14, 2012	1926.00	1969.00	1915.00	1937.85
4220	NYSE	SEB	Fri, May 11, 2012	1924.66	1970.02	1924.66	1941.39
4219	NYSE	SEB	Thu, May 10, 2012	1956.40	1979.97	1930.00	1954.28
4218	NYSE	SEB	Wed, May 9, 2012	1935.64	1960.00	1902.00	1948.00
4217	NYSE	SEB	Tue, May 8, 2012	1897.00	1960.00	1880.15	1953.00
4216	NYSE	SEB	Mon, May 7, 2012	1912.56	1923.99	1875.33	1900.25
4215	NYSE	SEB	Fri, May 4, 2012	1995.15	1995.15	1920.02	1931.00
4214	NYSE	SEB	Thu, May 3, 2012	1953.58	2022.06	1950.00	2000.00
4213	NYSE	SEB	Wed, May 2, 2012	1947.17	1955.00	1929.58	1946.90
4212	NYSE	SEB	Tue, May 1, 2012	1981.00	1990.00	1941.23	1959.51
4211	NYSE	SEB	Mon, Apr 30, 2012	1998.00	2010.00	1983.02	1990.42
4210	NYSE	SEB	Fri, Apr 27, 2012	1985.00	2005.00	1985.00	1993.95
4209	NYSE	SEB	Thu, Apr 26, 2012	1954.75	1998.00	1954.00	1985.00
4208	NYSE	SEB	Wed, Apr 25, 2012	1927.00	1956.08	1901.01	1953.99
4207	NYSE	SEB	Tue, Apr 24, 2012	1892.00	1910.00	1886.00	1902.23
4206	NYSE	SEB	Mon, Apr 23, 2012	1851.62	1887.89	1844.00	1887.87
4205	NYSE	SEB	Fri, Apr 20, 2012	1882.00	1915.00	1870.15	1875.29
4204	NYSE	SEB	Thu, Apr 19, 2012	1902.00	1902.00	1847.00	1850.25
4203	NYSE	SEB	Wed, Apr 18, 2012	1916.51	1934.31	1892.00	1903.73
4202	NYSE	SEB	Tue, Apr 17, 2012	1897.00	1950.00	1890.00	1921.00
4201	NYSE	SEB	Mon, Apr 16, 2012	1844.00	1905.00	1842.62	1890.00
4200	NYSE	SEB	Fri, Apr 13, 2012	1870.00	1877.99	1828.55	1842.97
4199	NYSE	SEB	Thu, Apr 12, 2012	1866.00	1893.19	1826.00	1872.95
4198	NYSE	SEB	Wed, Apr 11, 2012	1842.13	1868.00	1835.33	1855.58
4197	NYSE	SEB	Tue, Apr 10, 2012	1862.00	1869.25	1828.65	1828.65
4196	NYSE	SEB	Mon, Apr 9, 2012	1876.00	1900.00	1855.00	1856.00
4195	NYSE	SEB	Thu, Apr 5, 2012	1895.00	1918.00	1877.98	1912.98
4194	NYSE	SEB	Wed, Apr 4, 2012	1914.65	1919.99	1898.88	1900.00
4193	NYSE	SEB	Tue, Apr 3, 2012	1956.00	1959.00	1915.00	1927.00
4192	NYSE	SEB	Mon, Apr 2, 2012	1951.00	1982.00	1940.65	1949.50
4191	NYSE	SEB	Fri, Mar 30, 2012	1975.00	1992.65	1950.00	1951.00
4190	NYSE	SEB	Thu, Mar 29, 2012	1996.00	1996.00	1961.00	1961.00
4189	NYSE	SEB	Wed, Mar 28, 2012	1996.00	2038.00	1996.00	2001.26
4188	NYSE	SEB	Tue, Mar 27, 2012	2014.00	2049.99	2000.00	2001.00
4187	NYSE	SEB	Mon, Mar 26, 2012	1990.00	2020.00	1968.03	2019.00
4186	NYSE	SEB	Fri, Mar 23, 2012	1946.00	1982.00	1946.00	1970.00
4185	NYSE	SEB	Thu, Mar 22, 2012	1964.28	2020.25	1929.34	1942.00
4184	NYSE	SEB	Wed, Mar 21, 2012	1960.51	2020.00	1960.51	1983.88
4183	NYSE	SEB	Tue, Mar 20, 2012	1943.99	1994.00	1940.00	1955.73
4182	NYSE	SEB	Mon, Mar 19, 2012	1944.00	1962.00	1918.00	1955.00
4181	NYSE	SEB	Fri, Mar 16, 2012	1939.41	1948.98	1925.00	1944.00
4180	NYSE	SEB	Thu, Mar 15, 2012	1930.00	1955.00	1905.75	1946.00
4179	NYSE	SEB	Wed, Mar 14, 2012	1949.00	1959.99	1929.00	1929.00
4178	NYSE	SEB	Tue, Mar 13, 2012	1915.00	1944.00	1898.02	1944.00
4177	NYSE	SEB	Mon, Mar 12, 2012	1900.00	1950.00	1885.60	1891.01
4176	NYSE	SEB	Fri, Mar 9, 2012	1904.87	1908.00	1885.00	1908.00
4175	NYSE	SEB	Thu, Mar 8, 2012	1855.00	1916.02	1855.00	1909.00
4174	NYSE	SEB	Wed, Mar 7, 2012	1867.00	1909.01	1863.00	1900.00
4173	NYSE	SEB	Tue, Mar 6, 2012	1879.15	1900.00	1852.00	1852.00
4172	NYSE	SEB	Mon, Mar 5, 2012	1860.00	1914.00	1842.00	1909.90
4171	NYSE	SEB	Fri, Mar 2, 2012	1894.00	1900.00	1860.22	1860.22
4170	NYSE	SEB	Thu, Mar 1, 2012	1917.52	1962.00	1905.00	1905.00
4169	NYSE	SEB	Wed, Feb 29, 2012	1980.09	1980.09	1905.00	1913.12
4168	NYSE	SEB	Tue, Feb 28, 2012	1963.00	1986.00	1947.00	1984.00
4167	NYSE	SEB	Mon, Feb 27, 2012	1965.64	1985.00	1945.00	1959.31
4166	NYSE	SEB	Fri, Feb 24, 2012	2002.00	2002.00	1965.02	1971.00
4165	NYSE	SEB	Thu, Feb 23, 2012	1980.00	2001.23	1960.05	2001.23
4164	NYSE	SEB	Wed, Feb 22, 2012	2004.00	2004.00	1970.00	1970.00
4163	NYSE	SEB	Tue, Feb 21, 2012	2023.11	2030.00	1990.05	2016.00
4162	NYSE	SEB	Fri, Feb 17, 2012	2025.44	2037.00	1985.00	2029.56
4161	NYSE	SEB	Thu, Feb 16, 2012	1980.00	2000.00	1970.00	1998.00
4160	NYSE	SEB	Wed, Feb 15, 2012	1975.00	1980.00	1959.00	1975.00
4159	NYSE	SEB	Tue, Feb 14, 2012	1978.00	1990.00	1947.00	1964.00
4158	NYSE	SEB	Mon, Feb 13, 2012	2014.60	2014.60	1965.00	2001.00
4157	NYSE	SEB	Fri, Feb 10, 2012	2046.00	2053.35	1981.00	2009.06
4156	NYSE	SEB	Thu, Feb 9, 2012	2079.00	2079.00	2055.00	2055.00
4155	NYSE	SEB	Wed, Feb 8, 2012	2060.01	2075.00	2052.00	2072.47
4154	NYSE	SEB	Tue, Feb 7, 2012	2084.00	2087.75	2046.00	2064.31
4153	NYSE	SEB	Mon, Feb 6, 2012	2052.41	2080.00	2041.96	2078.02
4152	NYSE	SEB	Fri, Feb 3, 2012	2026.47	2069.00	2012.00	2060.23
4151	NYSE	SEB	Thu, Feb 2, 2012	1960.50	2000.00	1960.00	1998.90
4150	NYSE	SEB	Wed, Feb 1, 2012	1967.00	1978.00	1940.00	1960.00
4149	NYSE	SEB	Tue, Jan 31, 2012	1951.00	1964.98	1915.00	1941.52
4148	NYSE	SEB	Mon, Jan 30, 2012	1953.50	1970.00	1925.00	1941.00
4147	NYSE	SEB	Fri, Jan 27, 2012	1926.00	1972.00	1915.20	1966.67
4146	NYSE	SEB	Thu, Jan 26, 2012	1939.00	1945.00	1911.53	1935.00
4145	NYSE	SEB	Wed, Jan 25, 2012	1898.00	1953.00	1895.00	1934.00
4144	NYSE	SEB	Tue, Jan 24, 2012	1905.57	1930.02	1900.00	1905.00
4143	NYSE	SEB	Mon, Jan 23, 2012	1888.55	1935.00	1883.00	1910.00
4142	NYSE	SEB	Fri, Jan 20, 2012	1916.00	1940.00	1871.05	1890.00
4141	NYSE	SEB	Thu, Jan 19, 2012	1927.00	1933.00	1901.00	1906.45
4140	NYSE	SEB	Wed, Jan 18, 2012	1900.00	1960.00	1900.00	1907.22
4139	NYSE	SEB	Tue, Jan 17, 2012	1849.00	1930.78	1805.00	1900.00
4138	NYSE	SEB	Fri, Jan 13, 2012	1850.00	1885.34	1835.15	1853.70
4137	NYSE	SEB	Thu, Jan 12, 2012	1893.00	1910.00	1851.02	1861.95
4136	NYSE	SEB	Wed, Jan 11, 2012	1917.16	1935.00	1881.01	1896.00
4135	NYSE	SEB	Tue, Jan 10, 2012	1948.64	1960.00	1909.86	1920.00
4134	NYSE	SEB	Mon, Jan 9, 2012	1917.65	1955.00	1895.00	1919.00
4133	NYSE	SEB	Fri, Jan 6, 2012	1973.53	1973.53	1898.00	1911.21
4132	NYSE	SEB	Thu, Jan 5, 2012	2010.00	2014.96	1965.00	1980.00
4131	NYSE	SEB	Wed, Jan 4, 2012	2117.00	2117.00	2000.00	2022.00
4130	NYSE	SEB	Tue, Jan 3, 2012	2082.00	2169.97	2080.00	2139.96
4129	NYSE	SEB	Fri, Dec 30, 2011	2064.95	2064.95	2023.12	2036.00
4128	NYSE	SEB	Thu, Dec 29, 2011	2017.85	2069.96	2015.01	2064.95
4127	NYSE	SEB	Wed, Dec 28, 2011	2066.00	2075.00	2005.00	2012.00
4126	NYSE	SEB	Tue, Dec 27, 2011	2089.66	2116.00	2000.00	2087.84
4125	NYSE	SEB	Fri, Dec 23, 2011	2090.00	2121.00	2080.00	2114.00
4124	NYSE	SEB	Thu, Dec 22, 2011	2050.00	2080.00	2030.00	2077.00
4123	NYSE	SEB	Wed, Dec 21, 2011	2071.00	2080.00	2025.00	2042.56
4122	NYSE	SEB	Tue, Dec 20, 2011	2022.23	2100.00	2012.00	2089.00
4121	NYSE	SEB	Mon, Dec 19, 2011	2078.00	2116.11	1965.00	1975.01
4120	NYSE	SEB	Fri, Dec 16, 2011	2030.00	2097.77	2030.00	2070.00
4119	NYSE	SEB	Thu, Dec 15, 2011	2058.00	2058.00	1980.00	1995.94
4118	NYSE	SEB	Wed, Dec 14, 2011	1931.00	2058.41	1925.01	2043.70
4117	NYSE	SEB	Tue, Dec 13, 2011	1932.00	2005.00	1932.00	1945.31
4116	NYSE	SEB	Mon, Dec 12, 2011	1998.00	1998.00	1936.00	1962.84
4115	NYSE	SEB	Fri, Dec 9, 2011	1910.15	2030.00	1910.15	2025.00
4114	NYSE	SEB	Thu, Dec 8, 2011	1944.25	1960.00	1900.00	1905.25
4113	NYSE	SEB	Wed, Dec 7, 2011	2060.00	2060.00	1944.00	1949.12
4112	NYSE	SEB	Tue, Dec 6, 2011	2050.67	2056.00	2000.02	2019.96
4111	NYSE	SEB	Mon, Dec 5, 2011	1985.15	2048.40	1973.00	2048.40
4110	NYSE	SEB	Fri, Dec 2, 2011	1977.00	1980.65	1950.00	1963.96
4109	NYSE	SEB	Thu, Dec 1, 2011	2025.00	2030.00	1940.00	1950.00
4108	NYSE	SEB	Wed, Nov 30, 2011	1850.00	2009.71	1845.00	2009.71
4107	NYSE	SEB	Tue, Nov 29, 2011	1892.05	1899.93	1826.00	1835.00
4106	NYSE	SEB	Mon, Nov 28, 2011	2000.06	2003.35	1877.97	1896.00
4105	NYSE	SEB	Fri, Nov 25, 2011	1853.76	1920.00	1853.76	1875.25
4104	NYSE	SEB	Wed, Nov 23, 2011	1911.65	1911.65	1834.00	1858.26
4103	NYSE	SEB	Tue, Nov 22, 2011	2000.10	2010.00	1918.00	1918.00
4102	NYSE	SEB	Mon, Nov 21, 2011	2079.00	2079.00	1990.00	1994.37
4101	NYSE	SEB	Fri, Nov 18, 2011	2140.00	2160.00	2070.00	2112.00
4100	NYSE	SEB	Thu, Nov 17, 2011	2062.04	2074.99	2020.00	2049.70
4099	NYSE	SEB	Wed, Nov 16, 2011	2133.00	2133.00	2060.00	2062.04
4098	NYSE	SEB	Tue, Nov 15, 2011	2135.00	2165.00	2085.00	2146.84
4097	NYSE	SEB	Mon, Nov 14, 2011	2165.00	2190.00	2129.90	2136.00
4096	NYSE	SEB	Fri, Nov 11, 2011	2069.00	2180.00	2069.00	2174.00
4095	NYSE	SEB	Thu, Nov 10, 2011	2020.00	2064.77	1990.00	2047.00
4094	NYSE	SEB	Wed, Nov 9, 2011	2075.00	2090.00	1980.00	1997.05
4093	NYSE	SEB	Tue, Nov 8, 2011	2101.00	2166.00	2083.00	2135.00
4092	NYSE	SEB	Mon, Nov 7, 2011	2099.65	2110.00	1975.00	2089.00
4091	NYSE	SEB	Fri, Nov 4, 2011	2154.00	2229.95	2060.00	2060.00
4090	NYSE	SEB	Thu, Nov 3, 2011	2187.50	2208.00	2120.00	2206.00
4089	NYSE	SEB	Wed, Nov 2, 2011	2105.00	2170.00	2100.00	2165.00
4088	NYSE	SEB	Tue, Nov 1, 2011	2170.01	2170.01	2060.01	2065.00
4087	NYSE	SEB	Mon, Oct 31, 2011	2200.00	2244.00	2168.51	2198.00
4086	NYSE	SEB	Fri, Oct 28, 2011	2275.00	2330.00	2202.00	2217.00
4085	NYSE	SEB	Thu, Oct 27, 2011	2124.36	2315.00	2120.00	2253.99
4084	NYSE	SEB	Wed, Oct 26, 2011	2079.75	2100.00	1995.00	2070.00
4083	NYSE	SEB	Tue, Oct 25, 2011	2128.00	2128.00	2050.77	2051.00
4082	NYSE	SEB	Mon, Oct 24, 2011	2098.00	2144.50	2090.00	2141.00
4081	NYSE	SEB	Fri, Oct 21, 2011	2070.00	2105.00	2050.00	2099.00
4080	NYSE	SEB	Thu, Oct 20, 2011	2075.00	2090.00	2000.01	2035.00
4079	NYSE	SEB	Wed, Oct 19, 2011	2100.00	2100.00	2010.44	2063.00
4078	NYSE	SEB	Tue, Oct 18, 2011	1884.00	2075.00	1880.02	2075.00
4077	NYSE	SEB	Mon, Oct 17, 2011	1980.00	1985.00	1880.00	1880.00
4076	NYSE	SEB	Fri, Oct 14, 2011	1933.00	2009.99	1927.00	2000.00
4075	NYSE	SEB	Thu, Oct 13, 2011	1865.00	1925.00	1831.00	1911.00
4074	NYSE	SEB	Wed, Oct 12, 2011	1785.00	1910.00	1766.68	1884.00
4073	NYSE	SEB	Tue, Oct 11, 2011	1826.76	1850.00	1765.01	1785.00
4072	NYSE	SEB	Mon, Oct 10, 2011	1750.00	1843.00	1745.00	1843.00
4071	NYSE	SEB	Fri, Oct 7, 2011	1757.00	1792.53	1699.99	1715.00
4070	NYSE	SEB	Thu, Oct 6, 2011	1687.00	1775.00	1650.00	1757.00
4069	NYSE	SEB	Wed, Oct 5, 2011	1695.00	1723.00	1665.01	1684.00
4068	NYSE	SEB	Tue, Oct 4, 2011	1742.00	1775.00	1655.00	1700.00
4067	NYSE	SEB	Mon, Oct 3, 2011	1756.10	1882.00	1735.00	1752.92
4066	NYSE	SEB	Fri, Sep 30, 2011	1875.00	1948.00	1801.99	1801.99
4065	NYSE	SEB	Thu, Sep 29, 2011	1882.00	1980.00	1850.00	1900.80
4064	NYSE	SEB	Wed, Sep 28, 2011	1979.50	1979.50	1841.56	1841.56
4063	NYSE	SEB	Tue, Sep 27, 2011	1947.22	1985.00	1921.01	1979.00
4062	NYSE	SEB	Mon, Sep 26, 2011	1940.60	1950.00	1855.00	1919.93
4061	NYSE	SEB	Fri, Sep 23, 2011	1934.28	1964.00	1895.00	1935.99
4060	NYSE	SEB	Thu, Sep 22, 2011	1974.52	2002.00	1880.03	1931.00
4059	NYSE	SEB	Wed, Sep 21, 2011	2120.00	2136.15	2022.00	2029.00
4058	NYSE	SEB	Tue, Sep 20, 2011	2101.00	2149.99	2097.97	2117.15
4057	NYSE	SEB	Mon, Sep 19, 2011	2082.68	2180.00	2070.01	2131.00
4056	NYSE	SEB	Fri, Sep 16, 2011	2229.00	2255.00	2100.00	2107.09
4055	NYSE	SEB	Thu, Sep 15, 2011	2168.00	2235.00	2105.01	2219.00
4054	NYSE	SEB	Wed, Sep 14, 2011	2093.00	2180.00	2093.00	2164.00
4053	NYSE	SEB	Tue, Sep 13, 2011	2039.99	2094.99	1983.01	2089.94
4052	NYSE	SEB	Mon, Sep 12, 2011	1902.00	2050.00	1902.00	1982.00
4051	NYSE	SEB	Fri, Sep 9, 2011	2032.32	2038.89	1970.00	1972.00
4050	NYSE	SEB	Thu, Sep 8, 2011	2165.00	2165.00	2055.00	2055.00
4049	NYSE	SEB	Wed, Sep 7, 2011	2139.70	2195.00	2042.27	2179.00
4048	NYSE	SEB	Tue, Sep 6, 2011	2038.82	2079.94	1975.01	2045.00
4047	NYSE	SEB	Fri, Sep 2, 2011	2160.00	2200.00	2096.00	2096.00
4046	NYSE	SEB	Thu, Sep 1, 2011	2255.01	2289.00	2200.00	2202.00
4045	NYSE	SEB	Wed, Aug 31, 2011	2321.00	2370.20	2252.00	2309.00
4044	NYSE	SEB	Tue, Aug 30, 2011	2339.24	2340.00	2256.00	2324.00
4043	NYSE	SEB	Mon, Aug 29, 2011	2275.00	2349.94	2264.00	2347.85
4042	NYSE	SEB	Fri, Aug 26, 2011	2190.00	2285.00	2180.00	2256.00
4041	NYSE	SEB	Thu, Aug 25, 2011	2370.00	2380.00	2200.00	2200.00
4040	NYSE	SEB	Wed, Aug 24, 2011	2364.14	2419.95	2310.00	2359.05
4039	NYSE	SEB	Tue, Aug 23, 2011	2230.00	2370.00	2215.00	2366.99
4038	NYSE	SEB	Mon, Aug 22, 2011	2225.00	2300.98	2160.19	2223.74
4037	NYSE	SEB	Fri, Aug 19, 2011	2170.77	2250.00	2155.00	2180.10
4036	NYSE	SEB	Thu, Aug 18, 2011	2242.00	2284.97	2133.75	2180.10
4035	NYSE	SEB	Wed, Aug 17, 2011	2370.00	2419.96	2280.02	2307.05
4034	NYSE	SEB	Tue, Aug 16, 2011	2445.00	2449.00	2320.00	2357.00
4033	NYSE	SEB	Mon, Aug 15, 2011	2410.00	2465.00	2371.01	2448.00
4032	NYSE	SEB	Fri, Aug 12, 2011	2529.73	2529.73	2380.00	2408.06
4031	NYSE	SEB	Thu, Aug 11, 2011	2455.03	2572.00	2400.00	2514.00
4030	NYSE	SEB	Wed, Aug 10, 2011	2551.31	2594.99	2416.00	2416.00
4029	NYSE	SEB	Tue, Aug 9, 2011	2402.35	2600.00	2345.00	2591.70
4028	NYSE	SEB	Mon, Aug 8, 2011	2450.00	2590.00	2363.00	2363.00
4027	NYSE	SEB	Fri, Aug 5, 2011	2645.83	2645.83	2500.00	2580.00
4026	NYSE	SEB	Thu, Aug 4, 2011	2658.22	2693.00	2500.00	2501.00
4025	NYSE	SEB	Wed, Aug 3, 2011	2562.00	2685.81	2495.00	2670.00
4024	NYSE	SEB	Tue, Aug 2, 2011	2616.47	2629.00	2551.00	2551.00
4023	NYSE	SEB	Mon, Aug 1, 2011	2656.00	2660.00	2605.00	2620.00
4022	NYSE	SEB	Fri, Jul 29, 2011	2632.00	2670.00	2599.00	2615.00
4021	NYSE	SEB	Thu, Jul 28, 2011	2605.00	2648.98	2600.02	2646.00
4020	NYSE	SEB	Wed, Jul 27, 2011	2652.00	2652.00	2575.00	2603.25
4019	NYSE	SEB	Tue, Jul 26, 2011	2672.50	2674.97	2648.00	2650.00
4018	NYSE	SEB	Mon, Jul 25, 2011	2641.00	2689.99	2640.00	2672.00
4017	NYSE	SEB	Fri, Jul 22, 2011	2702.00	2705.00	2620.03	2660.00
4016	NYSE	SEB	Thu, Jul 21, 2011	2612.00	2704.00	2585.13	2704.00
4015	NYSE	SEB	Wed, Jul 20, 2011	2578.00	2618.50	2565.00	2600.00
4014	NYSE	SEB	Tue, Jul 19, 2011	2513.00	2579.00	2475.00	2579.00
4013	NYSE	SEB	Mon, Jul 18, 2011	2475.00	2520.00	2450.00	2501.20
4012	NYSE	SEB	Fri, Jul 15, 2011	2470.20	2494.00	2453.32	2473.00
4011	NYSE	SEB	Thu, Jul 14, 2011	2467.06	2470.00	2446.08	2458.00
4010	NYSE	SEB	Wed, Jul 13, 2011	2457.00	2476.00	2430.00	2476.00
4009	NYSE	SEB	Tue, Jul 12, 2011	2420.00	2479.42	2415.00	2447.00
4008	NYSE	SEB	Mon, Jul 11, 2011	2464.50	2464.50	2402.00	2420.25
4007	NYSE	SEB	Fri, Jul 8, 2011	2449.00	2494.99	2431.00	2479.00
4006	NYSE	SEB	Thu, Jul 7, 2011	2422.00	2470.00	2411.58	2469.00
4005	NYSE	SEB	Wed, Jul 6, 2011	2424.00	2435.00	2409.00	2409.00
4004	NYSE	SEB	Tue, Jul 5, 2011	2410.00	2414.00	2395.00	2414.00
4003	NYSE	SEB	Fri, Jul 1, 2011	2419.00	2421.25	2388.54	2420.05
4002	NYSE	SEB	Thu, Jun 30, 2011	2405.00	2422.00	2395.00	2418.00
4001	NYSE	SEB	Wed, Jun 29, 2011	2419.00	2420.00	2380.89	2395.00
4000	NYSE	SEB	Tue, Jun 28, 2011	2351.00	2411.00	2350.01	2408.00
3999	NYSE	SEB	Mon, Jun 27, 2011	2306.00	2358.00	2306.00	2354.00
3998	NYSE	SEB	Fri, Jun 24, 2011	2330.00	2382.16	2302.01	2303.00
3997	NYSE	SEB	Thu, Jun 23, 2011	2334.69	2334.69	2280.00	2319.00
3996	NYSE	SEB	Wed, Jun 22, 2011	2388.80	2420.00	2350.00	2350.00
3995	NYSE	SEB	Tue, Jun 21, 2011	2399.59	2423.00	2342.00	2400.00
3994	NYSE	SEB	Mon, Jun 20, 2011	2335.00	2398.00	2321.00	2398.00
3993	NYSE	SEB	Fri, Jun 17, 2011	2315.07	2383.00	2315.07	2343.00
3992	NYSE	SEB	Thu, Jun 16, 2011	2264.00	2325.00	2244.99	2299.05
3991	NYSE	SEB	Wed, Jun 15, 2011	2290.00	2330.00	2270.00	2275.05
3990	NYSE	SEB	Tue, Jun 14, 2011	2300.00	2305.99	2290.00	2303.51
3989	NYSE	SEB	Mon, Jun 13, 2011	2270.00	2300.50	2270.00	2290.00
3988	NYSE	SEB	Fri, Jun 10, 2011	2295.00	2305.00	2220.36	2258.00
3987	NYSE	SEB	Thu, Jun 9, 2011	2240.00	2319.00	2215.00	2302.00
3986	NYSE	SEB	Wed, Jun 8, 2011	2150.00	2280.00	2100.00	2240.00
3985	NYSE	SEB	Tue, Jun 7, 2011	2234.00	2234.00	2151.10	2160.00
3984	NYSE	SEB	Mon, Jun 6, 2011	2220.00	2240.00	2190.00	2210.00
3983	NYSE	SEB	Fri, Jun 3, 2011	2281.57	2281.57	2220.00	2220.00
3982	NYSE	SEB	Thu, Jun 2, 2011	2255.00	2321.32	2210.00	2249.00
3981	NYSE	SEB	Wed, Jun 1, 2011	2318.00	2355.00	2241.00	2241.00
3980	NYSE	SEB	Tue, May 31, 2011	2360.00	2370.04	2285.71	2310.00
3979	NYSE	SEB	Fri, May 27, 2011	2347.00	2370.00	2334.74	2345.00
3978	NYSE	SEB	Thu, May 26, 2011	2359.00	2361.00	2310.00	2345.00
3977	NYSE	SEB	Wed, May 25, 2011	2362.00	2390.00	2335.00	2359.00
3976	NYSE	SEB	Tue, May 24, 2011	2410.00	2420.00	2355.00	2374.95
3975	NYSE	SEB	Mon, May 23, 2011	2354.91	2448.01	2302.00	2405.00
3974	NYSE	SEB	Fri, May 20, 2011	2319.28	2390.00	2264.00	2370.00
3973	NYSE	SEB	Thu, May 19, 2011	2337.00	2363.14	2300.00	2314.47
3972	NYSE	SEB	Wed, May 18, 2011	2306.00	2328.00	2300.00	2328.00
3971	NYSE	SEB	Tue, May 17, 2011	2315.00	2334.98	2303.00	2309.00
3970	NYSE	SEB	Mon, May 16, 2011	2326.00	2389.40	2306.23	2311.00
3969	NYSE	SEB	Fri, May 13, 2011	2397.00	2397.00	2330.01	2368.00
3968	NYSE	SEB	Thu, May 12, 2011	2349.50	2385.00	2301.00	2385.00
3967	NYSE	SEB	Wed, May 11, 2011	2310.00	2372.25	2290.00	2348.00
3966	NYSE	SEB	Tue, May 10, 2011	2239.00	2340.00	2239.00	2316.45
3965	NYSE	SEB	Mon, May 9, 2011	2313.88	2332.00	2250.10	2288.00
3964	NYSE	SEB	Fri, May 6, 2011	2312.00	2325.00	2240.00	2300.00
3963	NYSE	SEB	Thu, May 5, 2011	2335.00	2350.00	2170.01	2300.05
3962	NYSE	SEB	Wed, May 4, 2011	2368.00	2385.00	2309.95	2345.00
3961	NYSE	SEB	Tue, May 3, 2011	2380.00	2387.99	2355.00	2368.00
3960	NYSE	SEB	Mon, May 2, 2011	2392.00	2400.00	2363.61	2379.00
3959	NYSE	SEB	Fri, Apr 29, 2011	2395.00	2395.00	2373.61	2387.00
3958	NYSE	SEB	Thu, Apr 28, 2011	2388.00	2388.00	2329.98	2387.00
3957	NYSE	SEB	Wed, Apr 27, 2011	2375.00	2389.00	2335.00	2354.00
3956	NYSE	SEB	Tue, Apr 26, 2011	2390.00	2411.01	2375.00	2375.00
3955	NYSE	SEB	Mon, Apr 25, 2011	2360.00	2383.60	2281.00	2380.00
3954	NYSE	SEB	Thu, Apr 21, 2011	2385.00	2394.87	2327.75	2359.00
3953	NYSE	SEB	Wed, Apr 20, 2011	2333.75	2374.00	2325.00	2374.00
3952	NYSE	SEB	Tue, Apr 19, 2011	2303.00	2329.00	2274.03	2320.00
3951	NYSE	SEB	Mon, Apr 18, 2011	2274.00	2370.00	2230.00	2291.00
3950	NYSE	SEB	Fri, Apr 15, 2011	2230.71	2284.00	2215.36	2284.00
3949	NYSE	SEB	Thu, Apr 14, 2011	2230.00	2254.98	2180.00	2252.84
3948	NYSE	SEB	Wed, Apr 13, 2011	2253.00	2320.00	2240.00	2245.00
3947	NYSE	SEB	Tue, Apr 12, 2011	2231.00	2345.70	2231.00	2313.00
3946	NYSE	SEB	Mon, Apr 11, 2011	2321.00	2334.99	2255.00	2271.00
3945	NYSE	SEB	Fri, Apr 8, 2011	2346.00	2365.00	2288.00	2315.00
3944	NYSE	SEB	Thu, Apr 7, 2011	2449.00	2449.00	2335.00	2350.00
3943	NYSE	SEB	Wed, Apr 6, 2011	2445.00	2470.00	2430.00	2442.00
3942	NYSE	SEB	Tue, Apr 5, 2011	2414.02	2445.00	2405.02	2443.00
3941	NYSE	SEB	Mon, Apr 4, 2011	2415.00	2435.00	2395.00	2418.00
3940	NYSE	SEB	Fri, Apr 1, 2011	2425.00	2430.00	2395.00	2410.00
3939	NYSE	SEB	Thu, Mar 31, 2011	2399.00	2424.40	2350.00	2413.00
3938	NYSE	SEB	Wed, Mar 30, 2011	2370.00	2400.00	2360.00	2397.00
3937	NYSE	SEB	Tue, Mar 29, 2011	2328.00	2358.00	2300.00	2353.00
3936	NYSE	SEB	Mon, Mar 28, 2011	2315.00	2340.00	2300.00	2328.00
3935	NYSE	SEB	Fri, Mar 25, 2011	2300.00	2324.00	2275.00	2315.00
3934	NYSE	SEB	Thu, Mar 24, 2011	2288.00	2307.00	2260.00	2300.00
3933	NYSE	SEB	Wed, Mar 23, 2011	2201.08	2320.00	2201.08	2292.00
3932	NYSE	SEB	Tue, Mar 22, 2011	2222.07	2296.38	2200.00	2289.00
3931	NYSE	SEB	Mon, Mar 21, 2011	2180.00	2225.98	2130.00	2212.00
3930	NYSE	SEB	Fri, Mar 18, 2011	2080.66	2170.00	2080.01	2170.00
3929	NYSE	SEB	Thu, Mar 17, 2011	2062.40	2076.00	2055.00	2058.00
3928	NYSE	SEB	Wed, Mar 16, 2011	2002.00	2083.58	1995.00	2047.00
3927	NYSE	SEB	Tue, Mar 15, 2011	2045.00	2068.00	2000.01	2002.00
3926	NYSE	SEB	Mon, Mar 14, 2011	2126.98	2150.00	2060.01	2065.00
3925	NYSE	SEB	Fri, Mar 11, 2011	2131.93	2159.26	2070.00	2133.00
3924	NYSE	SEB	Thu, Mar 10, 2011	2200.25	2200.25	2120.05	2130.00
3923	NYSE	SEB	Wed, Mar 9, 2011	2200.00	2248.00	2190.03	2208.00
3922	NYSE	SEB	Tue, Mar 8, 2011	2176.00	2229.99	2150.00	2191.00
3921	NYSE	SEB	Mon, Mar 7, 2011	2190.00	2215.00	2160.00	2165.00
3920	NYSE	SEB	Fri, Mar 4, 2011	2225.00	2238.99	2165.34	2175.00
3919	NYSE	SEB	Thu, Mar 3, 2011	2260.25	2281.00	2202.00	2210.00
3918	NYSE	SEB	Wed, Mar 2, 2011	2265.00	2275.00	2230.00	2250.98
3917	NYSE	SEB	Tue, Mar 1, 2011	2301.00	2315.00	2255.00	2256.05
3916	NYSE	SEB	Mon, Feb 28, 2011	2290.00	2320.20	2270.00	2320.20
3915	NYSE	SEB	Fri, Feb 25, 2011	2270.00	2280.00	2240.00	2279.12
3914	NYSE	SEB	Thu, Feb 24, 2011	2295.20	2300.00	2266.47	2270.00
3913	NYSE	SEB	Wed, Feb 23, 2011	2300.00	2319.99	2250.00	2283.00
3912	NYSE	SEB	Tue, Feb 22, 2011	2328.00	2331.00	2260.00	2300.00
3911	NYSE	SEB	Fri, Feb 18, 2011	2312.20	2374.00	2310.00	2332.00
3910	NYSE	SEB	Thu, Feb 17, 2011	2317.00	2325.00	2224.00	2315.00
3909	NYSE	SEB	Wed, Feb 16, 2011	2280.00	2315.01	2271.01	2309.00
3908	NYSE	SEB	Tue, Feb 15, 2011	2191.00	2278.70	2177.01	2270.00
3907	NYSE	SEB	Mon, Feb 14, 2011	2165.30	2194.53	2150.00	2187.00
3906	NYSE	SEB	Fri, Feb 11, 2011	2110.00	2174.58	2105.00	2174.00
3905	NYSE	SEB	Thu, Feb 10, 2011	2087.00	2141.00	2082.00	2105.00
3904	NYSE	SEB	Wed, Feb 9, 2011	2090.00	2109.00	2080.00	2086.01
3903	NYSE	SEB	Tue, Feb 8, 2011	2095.00	2099.00	2080.00	2099.00
3902	NYSE	SEB	Mon, Feb 7, 2011	2100.00	2100.00	2059.00	2090.00
3901	NYSE	SEB	Fri, Feb 4, 2011	2122.28	2122.28	2047.09	2069.00
3900	NYSE	SEB	Thu, Feb 3, 2011	2042.14	2110.00	2042.14	2110.00
3899	NYSE	SEB	Wed, Feb 2, 2011	2069.99	2090.00	2013.00	2052.00
3898	NYSE	SEB	Tue, Feb 1, 2011	2010.00	2062.00	1985.01	2058.95
3897	NYSE	SEB	Mon, Jan 31, 2011	1980.00	2016.00	1971.01	2002.00
3896	NYSE	SEB	Fri, Jan 28, 2011	2070.00	2070.00	1960.00	1965.00
3895	NYSE	SEB	Thu, Jan 27, 2011	2071.80	2087.00	2059.00	2070.00
3894	NYSE	SEB	Wed, Jan 26, 2011	2046.25	2072.00	2030.01	2072.00
3893	NYSE	SEB	Tue, Jan 25, 2011	2048.00	2070.00	1996.01	2046.60
3892	NYSE	SEB	Mon, Jan 24, 2011	2041.98	2069.95	2018.00	2059.00
3891	NYSE	SEB	Fri, Jan 21, 2011	2051.72	2106.90	2015.00	2032.00
3890	NYSE	SEB	Thu, Jan 20, 2011	2047.00	2200.00	2035.00	2045.00
3889	NYSE	SEB	Wed, Jan 19, 2011	2066.00	2066.00	2030.00	2049.00
3888	NYSE	SEB	Tue, Jan 18, 2011	2060.00	2069.95	2040.00	2060.00
3887	NYSE	SEB	Fri, Jan 14, 2011	2058.00	2065.00	2050.00	2064.00
3886	NYSE	SEB	Thu, Jan 13, 2011	2038.00	2069.95	2022.00	2058.00
3885	NYSE	SEB	Wed, Jan 12, 2011	2016.37	2038.00	2001.50	2038.00
3884	NYSE	SEB	Tue, Jan 11, 2011	2004.58	2010.00	2000.00	2008.00
3883	NYSE	SEB	Mon, Jan 10, 2011	2003.00	2008.00	1975.91	2003.00
3882	NYSE	SEB	Fri, Jan 7, 2011	2003.00	2004.33	1997.00	2003.00
3881	NYSE	SEB	Thu, Jan 6, 2011	2005.00	2005.00	1990.01	2002.00
3880	NYSE	SEB	Wed, Jan 5, 2011	1984.00	2043.31	1945.00	1999.99
3879	NYSE	SEB	Tue, Jan 4, 2011	2016.00	2016.00	1970.00	1980.00
3878	NYSE	SEB	Mon, Jan 3, 2011	2001.00	2029.98	1994.01	2002.95
3877	NYSE	SEB	Fri, Dec 31, 2010	2003.00	2047.00	1990.01	1991.00
3876	NYSE	SEB	Thu, Dec 30, 2010	1994.00	2009.01	1991.00	1996.00
3875	NYSE	SEB	Wed, Dec 29, 2010	1999.00	2001.00	1991.02	1996.00
3874	NYSE	SEB	Tue, Dec 28, 2010	1997.00	2004.99	1990.00	1990.00
3873	NYSE	SEB	Mon, Dec 27, 2010	1999.98	2003.88	1996.00	2003.00
3872	NYSE	SEB	Thu, Dec 23, 2010	1999.96	2002.99	1996.01	1997.00
3871	NYSE	SEB	Wed, Dec 22, 2010	1999.70	2004.00	1995.00	2003.00
3870	NYSE	SEB	Tue, Dec 21, 2010	1999.88	2004.95	1990.01	2001.00
3869	NYSE	SEB	Mon, Dec 20, 2010	1975.00	2000.00	1960.42	1999.88
3868	NYSE	SEB	Fri, Dec 17, 2010	1975.00	1994.98	1951.00	1956.00
3867	NYSE	SEB	Thu, Dec 16, 2010	1995.00	2002.50	1946.13	1982.00
3866	NYSE	SEB	Wed, Dec 15, 2010	2010.00	2015.00	1990.02	1997.56
3865	NYSE	SEB	Tue, Dec 14, 2010	1997.00	2010.00	1980.04	2006.00
3864	NYSE	SEB	Mon, Dec 13, 2010	2001.99	2010.00	1986.00	1986.00
3863	NYSE	SEB	Fri, Dec 10, 2010	1988.00	2010.00	1975.01	2005.00
3862	NYSE	SEB	Thu, Dec 9, 2010	1992.80	1994.00	1965.00	1994.00
3861	NYSE	SEB	Wed, Dec 8, 2010	1980.00	1992.00	1965.00	1990.00
3860	NYSE	SEB	Tue, Dec 7, 2010	1947.00	1972.00	1936.01	1964.00
3859	NYSE	SEB	Mon, Dec 6, 2010	1932.00	1945.00	1915.00	1931.00
3858	NYSE	SEB	Fri, Dec 3, 2010	1935.00	1959.00	1909.00	1950.10
3857	NYSE	SEB	Thu, Dec 2, 2010	1938.00	1950.00	1902.00	1941.00
3856	NYSE	SEB	Wed, Dec 1, 2010	1880.00	1940.00	1860.00	1939.00
3855	NYSE	SEB	Tue, Nov 30, 2010	1876.00	1902.00	1850.00	1862.00
3854	NYSE	SEB	Mon, Nov 29, 2010	1915.00	1964.99	1876.00	1876.00
3853	NYSE	SEB	Fri, Nov 26, 2010	1919.00	1935.00	1910.00	1925.00
3852	NYSE	SEB	Wed, Nov 24, 2010	1930.00	1975.00	1919.00	1919.00
3851	NYSE	SEB	Tue, Nov 23, 2010	1925.00	1931.25	1907.40	1915.00
3850	NYSE	SEB	Mon, Nov 22, 2010	1945.00	1962.00	1924.00	1935.00
3849	NYSE	SEB	Fri, Nov 19, 2010	1953.00	1985.00	1935.00	1940.00
3848	NYSE	SEB	Thu, Nov 18, 2010	1952.00	1987.00	1935.00	1937.00
3847	NYSE	SEB	Wed, Nov 17, 2010	1940.00	1958.00	1925.00	1935.00
3846	NYSE	SEB	Tue, Nov 16, 2010	1925.00	1948.00	1889.01	1930.00
3845	NYSE	SEB	Mon, Nov 15, 2010	1895.00	1971.90	1890.00	1932.81
3844	NYSE	SEB	Fri, Nov 12, 2010	1892.00	1900.00	1850.00	1875.05
3843	NYSE	SEB	Thu, Nov 11, 2010	1935.00	1935.00	1885.01	1892.00
3842	NYSE	SEB	Wed, Nov 10, 2010	1960.00	1964.99	1902.10	1935.00
3841	NYSE	SEB	Tue, Nov 9, 2010	1916.38	1982.00	1910.00	1946.00
3840	NYSE	SEB	Mon, Nov 8, 2010	1985.00	1986.50	1900.00	1927.00
3839	NYSE	SEB	Fri, Nov 5, 2010	1999.50	2020.00	1970.00	1999.00
3838	NYSE	SEB	Thu, Nov 4, 2010	1985.00	2000.00	1956.00	2000.00
3837	NYSE	SEB	Wed, Nov 3, 2010	1920.00	1989.00	1910.00	1989.00
3836	NYSE	SEB	Tue, Nov 2, 2010	1910.05	1925.00	1867.99	1922.00
3835	NYSE	SEB	Mon, Nov 1, 2010	1865.00	1905.00	1814.00	1905.00
3834	NYSE	SEB	Fri, Oct 29, 2010	1841.76	1873.00	1840.00	1854.05
3833	NYSE	SEB	Thu, Oct 28, 2010	1845.00	1845.00	1823.00	1834.00
3832	NYSE	SEB	Wed, Oct 27, 2010	1815.00	1865.00	1805.66	1835.00
3831	NYSE	SEB	Tue, Oct 26, 2010	1855.00	1879.00	1826.23	1879.00
3830	NYSE	SEB	Mon, Oct 25, 2010	1833.00	1849.00	1810.00	1849.00
3829	NYSE	SEB	Fri, Oct 22, 2010	1782.00	1810.00	1728.79	1810.00
3828	NYSE	SEB	Thu, Oct 21, 2010	1810.00	1810.00	1783.99	1799.75
3827	NYSE	SEB	Wed, Oct 20, 2010	1809.90	1828.73	1798.00	1810.00
3826	NYSE	SEB	Tue, Oct 19, 2010	1805.00	1815.00	1780.00	1810.00
3825	NYSE	SEB	Mon, Oct 18, 2010	1790.00	1810.00	1790.00	1808.99
3824	NYSE	SEB	Fri, Oct 15, 2010	1812.00	1812.00	1775.00	1785.00
3823	NYSE	SEB	Thu, Oct 14, 2010	1814.00	1814.00	1765.00	1790.00
3822	NYSE	SEB	Wed, Oct 13, 2010	1779.00	1810.00	1775.00	1809.00
3821	NYSE	SEB	Tue, Oct 12, 2010	1802.00	1802.00	1700.00	1782.00
3820	NYSE	SEB	Mon, Oct 11, 2010	1801.00	1835.00	1785.00	1815.00
3819	NYSE	SEB	Fri, Oct 8, 2010	1745.00	1807.00	1734.00	1807.00
3818	NYSE	SEB	Thu, Oct 7, 2010	1823.00	1825.00	1750.00	1750.01
3817	NYSE	SEB	Wed, Oct 6, 2010	1795.00	1832.99	1780.01	1813.00
3816	NYSE	SEB	Tue, Oct 5, 2010	1767.00	1810.00	1767.00	1799.00
3815	NYSE	SEB	Mon, Oct 4, 2010	1785.00	1850.00	1725.00	1757.04
3814	NYSE	SEB	Fri, Oct 1, 2010	1780.00	1795.00	1770.00	1795.00
3813	NYSE	SEB	Thu, Sep 30, 2010	1776.00	1795.00	1755.00	1771.00
3812	NYSE	SEB	Wed, Sep 29, 2010	1699.99	1775.60	1684.00	1775.60
3811	NYSE	SEB	Tue, Sep 28, 2010	1665.00	1685.00	1625.00	1685.00
3810	NYSE	SEB	Mon, Sep 27, 2010	1683.00	1683.00	1620.40	1653.00
3809	NYSE	SEB	Fri, Sep 24, 2010	1641.00	1685.00	1641.00	1683.85
3808	NYSE	SEB	Thu, Sep 23, 2010	1659.00	1659.00	1630.00	1631.00
3807	NYSE	SEB	Wed, Sep 22, 2010	1677.99	1680.00	1623.00	1656.00
3806	NYSE	SEB	Tue, Sep 21, 2010	1700.00	1700.00	1660.00	1660.00
3805	NYSE	SEB	Mon, Sep 20, 2010	1721.00	1725.11	1670.00	1699.00
3804	NYSE	SEB	Fri, Sep 17, 2010	1710.00	1732.00	1690.00	1706.00
3803	NYSE	SEB	Thu, Sep 16, 2010	1716.00	1735.00	1682.00	1692.00
3802	NYSE	SEB	Wed, Sep 15, 2010	1691.96	1749.75	1686.00	1744.00
3801	NYSE	SEB	Tue, Sep 14, 2010	1705.00	1710.00	1685.00	1687.19
3800	NYSE	SEB	Mon, Sep 13, 2010	1705.00	1705.00	1682.01	1699.00
3799	NYSE	SEB	Fri, Sep 10, 2010	1659.00	1714.60	1655.01	1682.00
3798	NYSE	SEB	Thu, Sep 9, 2010	1687.00	1698.00	1651.00	1659.00
3797	NYSE	SEB	Wed, Sep 8, 2010	1660.00	1701.00	1645.00	1674.00
3796	NYSE	SEB	Tue, Sep 7, 2010	1690.00	1720.00	1650.00	1650.00
3795	NYSE	SEB	Fri, Sep 3, 2010	1678.00	1719.99	1670.01	1688.00
3794	NYSE	SEB	Thu, Sep 2, 2010	1620.00	1680.00	1610.02	1670.00
3793	NYSE	SEB	Wed, Sep 1, 2010	1621.25	1645.01	1580.00	1618.00
3792	NYSE	SEB	Tue, Aug 31, 2010	1515.00	1618.00	1515.00	1610.00
3791	NYSE	SEB	Mon, Aug 30, 2010	1575.00	1580.00	1500.01	1518.00
3790	NYSE	SEB	Fri, Aug 27, 2010	1500.00	1567.49	1465.00	1557.45
3789	NYSE	SEB	Thu, Aug 26, 2010	1502.00	1547.09	1482.00	1488.75
3788	NYSE	SEB	Wed, Aug 25, 2010	1449.95	1508.00	1440.09	1504.95
3787	NYSE	SEB	Tue, Aug 24, 2010	1480.10	1486.00	1441.99	1453.00
3786	NYSE	SEB	Mon, Aug 23, 2010	1525.00	1529.09	1478.00	1485.05
3785	NYSE	SEB	Fri, Aug 20, 2010	1530.01	1595.00	1495.00	1520.00
3784	NYSE	SEB	Thu, Aug 19, 2010	1595.00	1603.53	1479.00	1519.00
3783	NYSE	SEB	Wed, Aug 18, 2010	1645.00	1645.00	1585.00	1586.00
3782	NYSE	SEB	Tue, Aug 17, 2010	1625.00	1654.00	1600.01	1639.75
3781	NYSE	SEB	Mon, Aug 16, 2010	1578.00	1653.03	1577.99	1615.00
3780	NYSE	SEB	Fri, Aug 13, 2010	1630.00	1652.15	1574.00	1574.00
3779	NYSE	SEB	Thu, Aug 12, 2010	1595.26	1687.00	1585.00	1630.00
3778	NYSE	SEB	Wed, Aug 11, 2010	1530.00	1725.00	1530.00	1606.00
3777	NYSE	SEB	Tue, Aug 10, 2010	1600.00	1640.00	1576.01	1607.29
3776	NYSE	SEB	Mon, Aug 9, 2010	1599.99	1604.00	1570.00	1604.00
3775	NYSE	SEB	Fri, Aug 6, 2010	1589.99	1599.00	1570.00	1578.00
3774	NYSE	SEB	Thu, Aug 5, 2010	1575.00	1604.99	1560.99	1588.00
3773	NYSE	SEB	Wed, Aug 4, 2010	1590.00	1605.98	1566.31	1577.65
3772	NYSE	SEB	Tue, Aug 3, 2010	1590.00	1615.00	1575.00	1589.02
3771	NYSE	SEB	Mon, Aug 2, 2010	1529.47	1610.00	1475.00	1608.00
3770	NYSE	SEB	Fri, Jul 30, 2010	1540.00	1584.80	1498.53	1518.00
3769	NYSE	SEB	Thu, Jul 29, 2010	1540.00	1577.00	1511.01	1549.00
3768	NYSE	SEB	Wed, Jul 28, 2010	1560.00	1590.00	1528.22	1528.22
3767	NYSE	SEB	Tue, Jul 27, 2010	1519.00	1592.00	1519.00	1571.00
3766	NYSE	SEB	Mon, Jul 26, 2010	1513.75	1528.00	1505.00	1513.00
3765	NYSE	SEB	Fri, Jul 23, 2010	1495.00	1520.00	1490.00	1493.00
3764	NYSE	SEB	Thu, Jul 22, 2010	1469.99	1509.50	1448.00	1500.00
3763	NYSE	SEB	Wed, Jul 21, 2010	1454.12	1479.73	1430.00	1439.00
3762	NYSE	SEB	Tue, Jul 20, 2010	1424.20	1457.00	1406.00	1457.00
3761	NYSE	SEB	Mon, Jul 19, 2010	1481.95	1505.00	1424.00	1424.01
3760	NYSE	SEB	Fri, Jul 16, 2010	1525.00	1530.01	1475.40	1479.00
3759	NYSE	SEB	Thu, Jul 15, 2010	1545.00	1570.00	1520.23	1540.00
3758	NYSE	SEB	Wed, Jul 14, 2010	1565.00	1568.99	1540.00	1558.00
3757	NYSE	SEB	Tue, Jul 13, 2010	1470.00	1575.00	1470.00	1569.00
3756	NYSE	SEB	Mon, Jul 12, 2010	1459.00	1510.00	1450.00	1455.00
3755	NYSE	SEB	Fri, Jul 9, 2010	1490.00	1509.99	1435.00	1454.99
3754	NYSE	SEB	Thu, Jul 8, 2010	1470.00	1510.00	1427.00	1485.00
3753	NYSE	SEB	Wed, Jul 7, 2010	1390.00	1474.80	1390.00	1460.22
3752	NYSE	SEB	Tue, Jul 6, 2010	1415.00	1453.97	1370.00	1387.05
3751	NYSE	SEB	Fri, Jul 2, 2010	1430.01	1469.98	1406.00	1406.00
3750	NYSE	SEB	Thu, Jul 1, 2010	1510.00	1530.00	1440.01	1448.00
3749	NYSE	SEB	Wed, Jun 30, 2010	1490.00	1517.00	1479.00	1510.00
3748	NYSE	SEB	Tue, Jun 29, 2010	1470.01	1502.09	1465.00	1480.00
3747	NYSE	SEB	Mon, Jun 28, 2010	1484.99	1530.00	1484.99	1510.25
3746	NYSE	SEB	Fri, Jun 25, 2010	1480.00	1515.00	1470.00	1480.00
3745	NYSE	SEB	Thu, Jun 24, 2010	1500.00	1520.00	1465.01	1472.02
3744	NYSE	SEB	Wed, Jun 23, 2010	1510.00	1530.00	1494.00	1505.01
3743	NYSE	SEB	Tue, Jun 22, 2010	1595.00	1605.00	1490.01	1510.00
3742	NYSE	SEB	Mon, Jun 21, 2010	1617.82	1625.00	1575.01	1595.00
3741	NYSE	SEB	Fri, Jun 18, 2010	1600.00	1610.00	1535.03	1610.00
3740	NYSE	SEB	Thu, Jun 17, 2010	1550.01	1619.95	1550.01	1585.00
3739	NYSE	SEB	Wed, Jun 16, 2010	1601.00	1609.99	1580.00	1598.00
3738	NYSE	SEB	Tue, Jun 15, 2010	1580.00	1618.50	1571.00	1600.88
3737	NYSE	SEB	Mon, Jun 14, 2010	1566.00	1600.00	1545.23	1562.00
3736	NYSE	SEB	Fri, Jun 11, 2010	1562.00	1585.99	1530.00	1551.00
3735	NYSE	SEB	Thu, Jun 10, 2010	1516.00	1598.98	1516.00	1566.00
3734	NYSE	SEB	Wed, Jun 9, 2010	1520.00	1557.13	1502.00	1505.00
3733	NYSE	SEB	Tue, Jun 8, 2010	1475.00	1519.00	1475.00	1515.00
3732	NYSE	SEB	Mon, Jun 7, 2010	1470.01	1518.00	1470.01	1471.00
3731	NYSE	SEB	Fri, Jun 4, 2010	1505.00	1519.00	1475.00	1491.00
3730	NYSE	SEB	Thu, Jun 3, 2010	1475.00	1520.00	1475.00	1504.00
3729	NYSE	SEB	Wed, Jun 2, 2010	1410.00	1509.22	1410.00	1468.00
3728	NYSE	SEB	Tue, Jun 1, 2010	1405.00	1439.99	1385.01	1407.00
3727	NYSE	SEB	Fri, May 28, 2010	1443.00	1540.00	1425.00	1426.00
3726	NYSE	SEB	Thu, May 27, 2010	1453.34	1500.00	1390.02	1500.00
3725	NYSE	SEB	Wed, May 26, 2010	1429.92	1474.44	1368.92	1438.00
3724	NYSE	SEB	Tue, May 25, 2010	1421.00	1432.71	1359.00	1420.00
3723	NYSE	SEB	Mon, May 24, 2010	1410.00	1469.99	1410.00	1436.00
3722	NYSE	SEB	Fri, May 21, 2010	1360.00	1421.00	1350.00	1412.00
3721	NYSE	SEB	Thu, May 20, 2010	1438.21	1438.32	1337.50	1346.00
3720	NYSE	SEB	Wed, May 19, 2010	1457.00	1480.00	1427.00	1450.00
3719	NYSE	SEB	Tue, May 18, 2010	1497.00	1524.99	1440.00	1456.00
3718	NYSE	SEB	Mon, May 17, 2010	1466.00	1505.00	1452.01	1487.00
3717	NYSE	SEB	Fri, May 14, 2010	1485.00	1485.00	1445.00	1452.01
3716	NYSE	SEB	Thu, May 13, 2010	1478.00	1482.00	1449.95	1482.00
3715	NYSE	SEB	Wed, May 12, 2010	1465.00	1498.99	1455.00	1482.00
3714	NYSE	SEB	Tue, May 11, 2010	1340.01	1480.00	1339.00	1459.75
3713	NYSE	SEB	Mon, May 10, 2010	1305.00	1399.00	1304.00	1390.00
3712	NYSE	SEB	Fri, May 7, 2010	1317.00	1330.00	1260.00	1261.00
3711	NYSE	SEB	Thu, May 6, 2010	1370.00	1379.00	1297.14	1316.00
3710	NYSE	SEB	Wed, May 5, 2010	1410.00	1420.00	1369.00	1375.00
3709	NYSE	SEB	Tue, May 4, 2010	1427.00	1429.09	1395.15	1412.00
3708	NYSE	SEB	Mon, May 3, 2010	1456.00	1471.00	1416.00	1437.91
3707	NYSE	SEB	Fri, Apr 30, 2010	1480.00	1490.00	1450.00	1460.01
3706	NYSE	SEB	Thu, Apr 29, 2010	1450.00	1489.00	1416.68	1487.95
3705	NYSE	SEB	Wed, Apr 28, 2010	1455.00	1469.00	1435.00	1436.00
3704	NYSE	SEB	Tue, Apr 27, 2010	1460.00	1478.96	1435.00	1445.00
3703	NYSE	SEB	Mon, Apr 26, 2010	1479.98	1500.00	1442.98	1467.00
3702	NYSE	SEB	Fri, Apr 23, 2010	1430.01	1482.00	1430.01	1479.98
3701	NYSE	SEB	Thu, Apr 22, 2010	1455.00	1475.00	1420.00	1472.00
3700	NYSE	SEB	Wed, Apr 21, 2010	1444.00	1484.98	1444.00	1457.00
3699	NYSE	SEB	Tue, Apr 20, 2010	1401.00	1444.00	1401.00	1444.00
3698	NYSE	SEB	Mon, Apr 19, 2010	1370.00	1400.00	1365.00	1392.71
3697	NYSE	SEB	Fri, Apr 16, 2010	1363.00	1410.00	1356.00	1365.00
3696	NYSE	SEB	Thu, Apr 15, 2010	1414.00	1415.00	1360.05	1361.00
3695	NYSE	SEB	Wed, Apr 14, 2010	1406.00	1429.99	1400.00	1410.00
3694	NYSE	SEB	Tue, Apr 13, 2010	1435.00	1440.00	1403.01	1407.00
3693	NYSE	SEB	Mon, Apr 12, 2010	1405.00	1428.35	1395.00	1428.00
3692	NYSE	SEB	Fri, Apr 9, 2010	1395.00	1419.99	1365.00	1409.96
3691	NYSE	SEB	Thu, Apr 8, 2010	1411.00	1411.00	1365.00	1390.00
3690	NYSE	SEB	Wed, Apr 7, 2010	1340.00	1422.00	1335.00	1420.00
3689	NYSE	SEB	Tue, Apr 6, 2010	1324.00	1353.99	1314.96	1346.00
3688	NYSE	SEB	Mon, Apr 5, 2010	1305.00	1350.00	1305.00	1329.00
3687	NYSE	SEB	Thu, Apr 1, 2010	1305.00	1324.00	1300.00	1311.00
3686	NYSE	SEB	Wed, Mar 31, 2010	1325.00	1325.00	1291.03	1299.10
3685	NYSE	SEB	Tue, Mar 30, 2010	1320.00	1335.00	1290.04	1327.00
3684	NYSE	SEB	Mon, Mar 29, 2010	1260.00	1321.00	1260.00	1321.00
3683	NYSE	SEB	Fri, Mar 26, 2010	1360.00	1360.00	1236.25	1260.50
3682	NYSE	SEB	Thu, Mar 25, 2010	1395.00	1400.00	1305.00	1310.00
3681	NYSE	SEB	Wed, Mar 24, 2010	1370.00	1400.00	1355.35	1389.75
3680	NYSE	SEB	Tue, Mar 23, 2010	1394.00	1394.00	1355.01	1375.00
3679	NYSE	SEB	Mon, Mar 22, 2010	1379.00	1400.00	1366.00	1399.00
3678	NYSE	SEB	Fri, Mar 19, 2010	1369.00	1404.00	1365.00	1381.00
3677	NYSE	SEB	Thu, Mar 18, 2010	1400.00	1400.00	1340.01	1355.00
3676	NYSE	SEB	Wed, Mar 17, 2010	1355.00	1383.54	1350.50	1369.00
3675	NYSE	SEB	Tue, Mar 16, 2010	1310.00	1370.00	1300.00	1355.00
3674	NYSE	SEB	Mon, Mar 15, 2010	1320.00	1334.99	1300.00	1315.00
3673	NYSE	SEB	Fri, Mar 12, 2010	1305.00	1313.00	1284.99	1313.00
3672	NYSE	SEB	Thu, Mar 11, 2010	1330.00	1342.00	1282.37	1310.00
3671	NYSE	SEB	Wed, Mar 10, 2010	1417.00	1417.00	1320.15	1334.00
3670	NYSE	SEB	Tue, Mar 9, 2010	1351.00	1410.00	1350.01	1404.00
3669	NYSE	SEB	Mon, Mar 8, 2010	1379.99	1396.99	1355.01	1371.00
3668	NYSE	SEB	Fri, Mar 5, 2010	1386.00	1419.00	1366.00	1392.00
3667	NYSE	SEB	Thu, Mar 4, 2010	1320.00	1425.00	1320.00	1386.00
3666	NYSE	SEB	Wed, Mar 3, 2010	1322.00	1323.90	1308.00	1313.00
3665	NYSE	SEB	Tue, Mar 2, 2010	1306.00	1327.00	1303.01	1319.95
3664	NYSE	SEB	Mon, Mar 1, 2010	1270.00	1309.89	1270.00	1301.00
3663	NYSE	SEB	Fri, Feb 26, 2010	1282.00	1304.75	1270.50	1271.00
3662	NYSE	SEB	Thu, Feb 25, 2010	1292.98	1296.00	1278.25	1282.00
3661	NYSE	SEB	Wed, Feb 24, 2010	1281.55	1314.99	1281.55	1296.00
3660	NYSE	SEB	Tue, Feb 23, 2010	1319.00	1319.99	1280.01	1286.00
3659	NYSE	SEB	Mon, Feb 22, 2010	1360.00	1360.00	1290.00	1310.50
3658	NYSE	SEB	Fri, Feb 19, 2010	1315.00	1319.80	1245.87	1290.00
3657	NYSE	SEB	Thu, Feb 18, 2010	1303.00	1313.76	1280.00	1295.00
3656	NYSE	SEB	Wed, Feb 17, 2010	1315.01	1324.00	1290.66	1313.00
3655	NYSE	SEB	Tue, Feb 16, 2010	1283.72	1315.00	1266.31	1308.00
3654	NYSE	SEB	Fri, Feb 12, 2010	1267.00	1300.00	1241.25	1275.00
3653	NYSE	SEB	Thu, Feb 11, 2010	1265.00	1310.00	1242.02	1287.00
3652	NYSE	SEB	Wed, Feb 10, 2010	1260.00	1272.00	1235.00	1270.00
3651	NYSE	SEB	Tue, Feb 9, 2010	1254.00	1285.00	1253.00	1269.00
3650	NYSE	SEB	Mon, Feb 8, 2010	1242.00	1255.00	1209.43	1245.00
3649	NYSE	SEB	Fri, Feb 5, 2010	1225.00	1260.00	1205.00	1242.00
3648	NYSE	SEB	Thu, Feb 4, 2010	1280.00	1280.00	1210.01	1225.00
3647	NYSE	SEB	Wed, Feb 3, 2010	1300.00	1315.00	1250.00	1290.00
3646	NYSE	SEB	Tue, Feb 2, 2010	1261.01	1330.00	1261.01	1305.00
3645	NYSE	SEB	Mon, Feb 1, 2010	1230.00	1290.45	1225.01	1290.45
3644	NYSE	SEB	Fri, Jan 29, 2010	1243.00	1289.00	1220.00	1230.00
3643	NYSE	SEB	Thu, Jan 28, 2010	1240.00	1254.00	1195.02	1243.00
3642	NYSE	SEB	Wed, Jan 27, 2010	1215.00	1260.52	1210.02	1238.00
3641	NYSE	SEB	Tue, Jan 26, 2010	1190.00	1245.00	1176.00	1218.00
3640	NYSE	SEB	Mon, Jan 25, 2010	1238.15	1255.00	1168.00	1195.00
3639	NYSE	SEB	Fri, Jan 22, 2010	1295.00	1300.03	1235.00	1240.00
3638	NYSE	SEB	Thu, Jan 21, 2010	1330.00	1334.00	1275.00	1281.00
3637	NYSE	SEB	Wed, Jan 20, 2010	1336.00	1355.00	1320.00	1321.00
3636	NYSE	SEB	Tue, Jan 19, 2010	1355.00	1385.00	1345.00	1345.00
3635	NYSE	SEB	Fri, Jan 15, 2010	1370.00	1370.00	1330.00	1347.00
3634	NYSE	SEB	Thu, Jan 14, 2010	1376.01	1377.00	1310.00	1355.00
3633	NYSE	SEB	Wed, Jan 13, 2010	1275.00	1385.00	1275.00	1360.00
3632	NYSE	SEB	Tue, Jan 12, 2010	1364.00	1386.00	1335.00	1365.00
3631	NYSE	SEB	Mon, Jan 11, 2010	1340.00	1385.00	1335.00	1375.02
3630	NYSE	SEB	Fri, Jan 8, 2010	1330.00	1369.50	1330.00	1332.00
3629	NYSE	SEB	Thu, Jan 7, 2010	1440.00	1450.00	1325.00	1333.00
3628	NYSE	SEB	Wed, Jan 6, 2010	1388.00	1450.00	1364.79	1430.00
3627	NYSE	SEB	Tue, Jan 5, 2010	1390.00	1395.13	1353.00	1384.00
3626	NYSE	SEB	Mon, Jan 4, 2010	1358.44	1400.00	1357.31	1394.00
3625	NYSE	SEB	Thu, Dec 31, 2009	1390.00	1399.01	1320.00	1349.00
3624	NYSE	SEB	Wed, Dec 30, 2009	1342.00	1395.00	1317.00	1389.00
3623	NYSE	SEB	Tue, Dec 29, 2009	1335.00	1360.00	1330.00	1342.00
3622	NYSE	SEB	Mon, Dec 28, 2009	1362.00	1367.00	1332.00	1340.00
3621	NYSE	SEB	Thu, Dec 24, 2009	1359.00	1369.98	1352.00	1362.00
3620	NYSE	SEB	Wed, Dec 23, 2009	1330.05	1385.00	1330.05	1355.00
3619	NYSE	SEB	Tue, Dec 22, 2009	1330.00	1400.00	1330.00	1367.89
3618	NYSE	SEB	Mon, Dec 21, 2009	1322.00	1348.00	1310.00	1317.00
3617	NYSE	SEB	Fri, Dec 18, 2009	1240.10	1324.99	1240.10	1323.00
3616	NYSE	SEB	Thu, Dec 17, 2009	1225.00	1310.70	1201.00	1297.08
3615	NYSE	SEB	Wed, Dec 16, 2009	1247.77	1247.77	1175.00	1222.50
3614	NYSE	SEB	Tue, Dec 15, 2009	1200.11	1229.00	1172.00	1172.00
3613	NYSE	SEB	Mon, Dec 14, 2009	1299.99	1299.99	1158.00	1210.00
3612	NYSE	SEB	Fri, Dec 11, 2009	1340.00	1345.00	1215.00	1284.00
3611	NYSE	SEB	Thu, Dec 10, 2009	1381.00	1410.00	1322.00	1330.00
3610	NYSE	SEB	Wed, Dec 9, 2009	1395.00	1430.00	1371.00	1371.00
3609	NYSE	SEB	Tue, Dec 8, 2009	1450.00	1459.23	1400.00	1400.00
3608	NYSE	SEB	Mon, Dec 7, 2009	1440.00	1440.00	1415.00	1421.00
3607	NYSE	SEB	Fri, Dec 4, 2009	1438.00	1450.00	1410.00	1425.00
3606	NYSE	SEB	Thu, Dec 3, 2009	1469.00	1469.00	1400.00	1425.00
3605	NYSE	SEB	Wed, Dec 2, 2009	1479.00	1500.00	1450.05	1460.00
3604	NYSE	SEB	Tue, Dec 1, 2009	1456.00	1506.61	1455.00	1488.00
3603	NYSE	SEB	Mon, Nov 30, 2009	1400.00	1454.00	1380.00	1454.00
3602	NYSE	SEB	Fri, Nov 27, 2009	1414.00	1426.00	1371.00	1400.00
3601	NYSE	SEB	Wed, Nov 25, 2009	1500.00	1500.00	1450.00	1451.00
3600	NYSE	SEB	Tue, Nov 24, 2009	1498.00	1500.00	1460.00	1497.00
3599	NYSE	SEB	Mon, Nov 23, 2009	1481.00	1506.00	1475.00	1493.00
3598	NYSE	SEB	Fri, Nov 20, 2009	1450.00	1511.87	1450.00	1471.00
3597	NYSE	SEB	Thu, Nov 19, 2009	1505.00	1514.99	1460.01	1480.00
3596	NYSE	SEB	Wed, Nov 18, 2009	1530.00	1550.00	1505.00	1511.00
3595	NYSE	SEB	Tue, Nov 17, 2009	1543.00	1549.00	1504.80	1536.00
3594	NYSE	SEB	Mon, Nov 16, 2009	1508.92	1550.00	1497.95	1548.00
3593	NYSE	SEB	Fri, Nov 13, 2009	1480.00	1525.00	1440.00	1511.00
3592	NYSE	SEB	Thu, Nov 12, 2009	1485.00	1510.00	1450.00	1468.00
3591	NYSE	SEB	Wed, Nov 11, 2009	1424.00	1550.00	1411.00	1506.00
3590	NYSE	SEB	Tue, Nov 10, 2009	1408.00	1430.00	1395.00	1411.00
3589	NYSE	SEB	Mon, Nov 9, 2009	1365.00	1420.00	1365.00	1409.05
3588	NYSE	SEB	Fri, Nov 6, 2009	1400.00	1430.00	1365.00	1365.00
3587	NYSE	SEB	Thu, Nov 5, 2009	1375.00	1414.00	1360.00	1414.00
3586	NYSE	SEB	Wed, Nov 4, 2009	1374.00	1380.00	1350.00	1360.00
3585	NYSE	SEB	Tue, Nov 3, 2009	1400.00	1400.00	1352.00	1370.95
3584	NYSE	SEB	Mon, Nov 2, 2009	1362.00	1410.00	1353.11	1404.00
3583	NYSE	SEB	Fri, Oct 30, 2009	1390.00	1435.00	1322.00	1351.00
3582	NYSE	SEB	Thu, Oct 29, 2009	1352.00	1425.00	1352.00	1400.00
3581	NYSE	SEB	Wed, Oct 28, 2009	1418.00	1425.00	1359.06	1367.15
3580	NYSE	SEB	Tue, Oct 27, 2009	1416.00	1440.24	1416.00	1419.00
3579	NYSE	SEB	Mon, Oct 26, 2009	1480.00	1485.00	1430.02	1445.00
3578	NYSE	SEB	Fri, Oct 23, 2009	1483.00	1483.00	1440.00	1472.00
3577	NYSE	SEB	Thu, Oct 22, 2009	1477.00	1495.00	1440.00	1490.00
3576	NYSE	SEB	Wed, Oct 21, 2009	1510.00	1510.00	1460.00	1471.00
3575	NYSE	SEB	Tue, Oct 20, 2009	1520.00	1520.00	1480.00	1507.00
3574	NYSE	SEB	Mon, Oct 19, 2009	1510.00	1528.00	1420.01	1508.00
3573	NYSE	SEB	Fri, Oct 16, 2009	1530.00	1560.00	1510.00	1516.00
3572	NYSE	SEB	Thu, Oct 15, 2009	1539.00	1553.00	1505.00	1532.00
3571	NYSE	SEB	Wed, Oct 14, 2009	1560.00	1565.00	1515.00	1549.00
3570	NYSE	SEB	Tue, Oct 13, 2009	1526.00	1528.00	1495.00	1520.00
3569	NYSE	SEB	Mon, Oct 12, 2009	1475.00	1542.00	1475.00	1526.00
3568	NYSE	SEB	Fri, Oct 9, 2009	1482.00	1525.47	1445.01	1463.00
3567	NYSE	SEB	Thu, Oct 8, 2009	1445.00	1477.00	1400.00	1477.00
3566	NYSE	SEB	Wed, Oct 7, 2009	1407.00	1445.00	1375.00	1430.00
3565	NYSE	SEB	Tue, Oct 6, 2009	1348.00	1424.00	1344.00	1400.00
3564	NYSE	SEB	Mon, Oct 5, 2009	1348.00	1364.00	1310.05	1338.00
3563	NYSE	SEB	Fri, Oct 2, 2009	1274.00	1373.00	1250.00	1352.75
3562	NYSE	SEB	Thu, Oct 1, 2009	1310.00	1310.98	1264.00	1285.00
3561	NYSE	SEB	Wed, Sep 30, 2009	1332.00	1340.00	1280.01	1300.02
3560	NYSE	SEB	Tue, Sep 29, 2009	1370.00	1374.99	1325.00	1330.00
3559	NYSE	SEB	Mon, Sep 28, 2009	1306.00	1374.00	1300.00	1374.00
3558	NYSE	SEB	Fri, Sep 25, 2009	1316.00	1330.00	1285.00	1311.00
3557	NYSE	SEB	Thu, Sep 24, 2009	1332.00	1351.00	1305.00	1316.00
3556	NYSE	SEB	Wed, Sep 23, 2009	1360.00	1392.00	1330.00	1341.00
3555	NYSE	SEB	Tue, Sep 22, 2009	1281.51	1398.00	1281.00	1382.82
3554	NYSE	SEB	Mon, Sep 21, 2009	1280.01	1338.90	1240.00	1281.00
3553	NYSE	SEB	Fri, Sep 18, 2009	1222.21	1333.00	1222.21	1315.00
3552	NYSE	SEB	Thu, Sep 17, 2009	1228.00	1274.00	1224.00	1257.00
3551	NYSE	SEB	Wed, Sep 16, 2009	1180.01	1239.00	1180.01	1220.00
3550	NYSE	SEB	Tue, Sep 15, 2009	1190.00	1220.00	1180.00	1211.00
3549	NYSE	SEB	Mon, Sep 14, 2009	1190.00	1219.99	1173.20	1200.00
3548	NYSE	SEB	Fri, Sep 11, 2009	1180.00	1250.00	1170.00	1182.00
3547	NYSE	SEB	Thu, Sep 10, 2009	1185.00	1190.00	1152.00	1190.00
3546	NYSE	SEB	Wed, Sep 9, 2009	1096.17	1193.00	1096.17	1193.00
3545	NYSE	SEB	Tue, Sep 8, 2009	1145.00	1175.95	1120.00	1129.00
3544	NYSE	SEB	Fri, Sep 4, 2009	1061.00	1150.00	1061.00	1148.00
3543	NYSE	SEB	Thu, Sep 3, 2009	1030.00	1090.00	1030.00	1089.50
3542	NYSE	SEB	Wed, Sep 2, 2009	1090.00	1090.00	1033.74	1046.00
3541	NYSE	SEB	Tue, Sep 1, 2009	1140.00	1140.00	1044.00	1062.68
3540	NYSE	SEB	Mon, Aug 31, 2009	1140.00	1170.00	1104.00	1104.00
3539	NYSE	SEB	Fri, Aug 28, 2009	1200.00	1229.50	1152.00	1170.90
3538	NYSE	SEB	Thu, Aug 27, 2009	1205.00	1205.00	1150.00	1187.00
3537	NYSE	SEB	Wed, Aug 26, 2009	1177.57	1250.00	1167.00	1199.90
3536	NYSE	SEB	Tue, Aug 25, 2009	1245.00	1275.00	1200.00	1214.00
3535	NYSE	SEB	Mon, Aug 24, 2009	1124.00	1260.00	1124.00	1240.00
3534	NYSE	SEB	Fri, Aug 21, 2009	1190.00	1190.00	1110.05	1129.90
3533	NYSE	SEB	Thu, Aug 20, 2009	1099.00	1160.00	1099.00	1151.99
3532	NYSE	SEB	Wed, Aug 19, 2009	1120.00	1210.00	1100.00	1103.90
3531	NYSE	SEB	Tue, Aug 18, 2009	1088.50	1180.75	1088.50	1134.50
3530	NYSE	SEB	Mon, Aug 17, 2009	1109.20	1109.20	1070.01	1072.11
3529	NYSE	SEB	Fri, Aug 14, 2009	1115.04	1125.00	1075.00	1101.00
3528	NYSE	SEB	Thu, Aug 13, 2009	1095.00	1139.00	1070.00	1125.00
3527	NYSE	SEB	Wed, Aug 12, 2009	1067.50	1095.00	1050.00	1094.00
3526	NYSE	SEB	Tue, Aug 11, 2009	1098.00	1098.00	1050.00	1056.00
3525	NYSE	SEB	Mon, Aug 10, 2009	1040.00	1094.90	1040.00	1071.38
3524	NYSE	SEB	Fri, Aug 7, 2009	1045.00	1079.04	1044.00	1051.00
3523	NYSE	SEB	Thu, Aug 6, 2009	1099.00	1099.00	1040.00	1040.00
3522	NYSE	SEB	Wed, Aug 5, 2009	1108.00	1110.00	1070.26	1091.00
3521	NYSE	SEB	Tue, Aug 4, 2009	1085.00	1110.00	1070.26	1103.00
3520	NYSE	SEB	Mon, Aug 3, 2009	1120.00	1120.00	1070.25	1090.00
3519	NYSE	SEB	Fri, Jul 31, 2009	1104.00	1121.55	1080.00	1095.00
3518	NYSE	SEB	Thu, Jul 30, 2009	1065.00	1130.00	1065.00	1095.00
3517	NYSE	SEB	Wed, Jul 29, 2009	1105.00	1110.00	1065.00	1075.00
3516	NYSE	SEB	Tue, Jul 28, 2009	1085.00	1109.00	1063.00	1109.00
3515	NYSE	SEB	Mon, Jul 27, 2009	1099.00	1100.00	1071.64	1099.25
3514	NYSE	SEB	Fri, Jul 24, 2009	1095.00	1119.75	1070.00	1091.00
3513	NYSE	SEB	Thu, Jul 23, 2009	1112.00	1145.03	1095.00	1110.01
3512	NYSE	SEB	Wed, Jul 22, 2009	1086.00	1125.00	1070.00	1122.00
3511	NYSE	SEB	Tue, Jul 21, 2009	1155.00	1175.00	1021.00	1086.00
3510	NYSE	SEB	Mon, Jul 20, 2009	1160.00	1173.11	1130.00	1145.95
3509	NYSE	SEB	Fri, Jul 17, 2009	1160.50	1160.50	1125.00	1144.00
3508	NYSE	SEB	Thu, Jul 16, 2009	1170.00	1190.00	1150.01	1151.01
3507	NYSE	SEB	Wed, Jul 15, 2009	1138.57	1220.00	1138.57	1179.00
3506	NYSE	SEB	Tue, Jul 14, 2009	1118.00	1149.99	1090.00	1135.00
3505	NYSE	SEB	Mon, Jul 13, 2009	1057.00	1149.99	1057.00	1113.00
3504	NYSE	SEB	Fri, Jul 10, 2009	1034.15	1075.00	1034.15	1057.00
3503	NYSE	SEB	Thu, Jul 9, 2009	1029.04	1065.00	1029.04	1045.00
3502	NYSE	SEB	Wed, Jul 8, 2009	1065.00	1095.00	1040.00	1057.00
3501	NYSE	SEB	Tue, Jul 7, 2009	1110.00	1110.00	1060.00	1067.00
3500	NYSE	SEB	Mon, Jul 6, 2009	1090.00	1100.00	1059.00	1081.00
3499	NYSE	SEB	Thu, Jul 2, 2009	1140.00	1167.94	1092.00	1092.00
3498	NYSE	SEB	Wed, Jul 1, 2009	1150.00	1171.60	1091.00	1169.00
3497	NYSE	SEB	Tue, Jun 30, 2009	1140.00	1140.00	1090.00	1122.00
3496	NYSE	SEB	Mon, Jun 29, 2009	1100.00	1135.00	1090.00	1123.00
3495	NYSE	SEB	Fri, Jun 26, 2009	1068.90	1090.00	1047.90	1090.00
3494	NYSE	SEB	Thu, Jun 25, 2009	1049.00	1071.05	1035.00	1069.00
3493	NYSE	SEB	Wed, Jun 24, 2009	1045.00	1065.00	1035.01	1049.00
3492	NYSE	SEB	Tue, Jun 23, 2009	1050.00	1060.00	1020.00	1035.00
3491	NYSE	SEB	Mon, Jun 22, 2009	1104.00	1109.91	1020.00	1050.00
3490	NYSE	SEB	Fri, Jun 19, 2009	1105.00	1110.00	1050.00	1098.00
3489	NYSE	SEB	Thu, Jun 18, 2009	1092.95	1092.95	1055.00	1079.00
3488	NYSE	SEB	Wed, Jun 17, 2009	1148.00	1148.00	1060.00	1080.00
3487	NYSE	SEB	Tue, Jun 16, 2009	1174.00	1174.25	1125.00	1155.00
3486	NYSE	SEB	Mon, Jun 15, 2009	1210.00	1224.98	1140.00	1155.00
3485	NYSE	SEB	Fri, Jun 12, 2009	1250.00	1260.00	1204.00	1224.00
3484	NYSE	SEB	Thu, Jun 11, 2009	1228.00	1275.00	1200.00	1254.00
3483	NYSE	SEB	Wed, Jun 10, 2009	1251.00	1280.00	1205.00	1228.00
3482	NYSE	SEB	Tue, Jun 9, 2009	1252.00	1276.00	1221.21	1251.00
3481	NYSE	SEB	Mon, Jun 8, 2009	1315.00	1315.00	1252.00	1252.00
3480	NYSE	SEB	Fri, Jun 5, 2009	1251.00	1324.00	1245.00	1285.00
3479	NYSE	SEB	Thu, Jun 4, 2009	1275.00	1319.75	1230.00	1245.01
3478	NYSE	SEB	Wed, Jun 3, 2009	1187.20	1320.00	1180.00	1245.00
3477	NYSE	SEB	Tue, Jun 2, 2009	1181.41	1373.00	1161.00	1225.00
3476	NYSE	SEB	Mon, Jun 1, 2009	1095.00	1198.00	1080.00	1198.00
3475	NYSE	SEB	Fri, May 29, 2009	1064.99	1074.00	1001.00	1074.00
3474	NYSE	SEB	Thu, May 28, 2009	1040.00	1058.31	1000.00	1045.00
3473	NYSE	SEB	Wed, May 27, 2009	1022.00	1035.00	1010.09	1025.00
3472	NYSE	SEB	Tue, May 26, 2009	1010.00	1034.94	975.00	1024.00
3471	NYSE	SEB	Fri, May 22, 2009	1000.00	1046.50	999.85	1009.00
3470	NYSE	SEB	Thu, May 21, 2009	1005.00	1047.50	975.01	1000.00
3469	NYSE	SEB	Wed, May 20, 2009	1037.00	1055.00	1015.00	1015.00
3468	NYSE	SEB	Tue, May 19, 2009	1049.50	1093.94	1030.50	1037.00
3467	NYSE	SEB	Mon, May 18, 2009	1010.00	1050.00	1000.00	1049.00
3466	NYSE	SEB	Fri, May 15, 2009	980.00	1029.00	980.00	1019.00
3465	NYSE	SEB	Thu, May 14, 2009	995.00	1010.00	965.00	1009.00
3464	NYSE	SEB	Wed, May 13, 2009	975.00	1029.00	965.00	971.00
3463	NYSE	SEB	Tue, May 12, 2009	985.00	1025.00	965.00	998.00
3462	NYSE	SEB	Mon, May 11, 2009	952.06	1000.00	940.00	975.00
3461	NYSE	SEB	Fri, May 8, 2009	1014.00	1014.00	950.00	987.00
3460	NYSE	SEB	Thu, May 7, 2009	982.28	1019.00	972.00	985.00
3459	NYSE	SEB	Wed, May 6, 2009	1018.00	1020.00	992.00	1000.00
3458	NYSE	SEB	Tue, May 5, 2009	1020.00	1035.00	990.96	1020.00
3457	NYSE	SEB	Mon, May 4, 2009	997.00	1019.00	985.05	1015.00
3456	NYSE	SEB	Fri, May 1, 2009	950.00	980.00	931.00	980.00
3455	NYSE	SEB	Thu, Apr 30, 2009	1017.00	1029.90	935.00	935.00
3454	NYSE	SEB	Wed, Apr 29, 2009	1005.00	1046.00	995.00	1019.00
3453	NYSE	SEB	Tue, Apr 28, 2009	1034.90	1057.00	990.00	1017.00
3452	NYSE	SEB	Mon, Apr 27, 2009	1048.30	1070.00	980.00	1015.00
3451	NYSE	SEB	Fri, Apr 24, 2009	1050.00	1135.00	1050.00	1085.00
3450	NYSE	SEB	Thu, Apr 23, 2009	1046.00	1149.93	1025.00	1078.00
3449	NYSE	SEB	Wed, Apr 22, 2009	1000.00	1060.00	1000.00	1046.00
3448	NYSE	SEB	Tue, Apr 21, 2009	969.00	1035.00	969.00	1027.00
3447	NYSE	SEB	Mon, Apr 20, 2009	1020.00	1020.00	955.00	962.05
3446	NYSE	SEB	Fri, Apr 17, 2009	999.00	1009.00	961.33	1000.00
3445	NYSE	SEB	Thu, Apr 16, 2009	960.00	1029.50	960.00	999.00
3444	NYSE	SEB	Wed, Apr 15, 2009	980.00	1010.00	969.00	985.00
3443	NYSE	SEB	Tue, Apr 14, 2009	1012.00	1040.00	970.00	989.90
3442	NYSE	SEB	Mon, Apr 13, 2009	1015.00	1025.02	1015.00	1021.98
3441	NYSE	SEB	Thu, Apr 9, 2009	1017.19	1030.00	1000.06	1015.00
3440	NYSE	SEB	Wed, Apr 8, 2009	1030.00	1039.00	990.00	1010.00
3439	NYSE	SEB	Tue, Apr 7, 2009	1000.00	1024.44	982.00	1024.00
3438	NYSE	SEB	Mon, Apr 6, 2009	1000.00	1035.02	973.00	1028.00
3437	NYSE	SEB	Fri, Apr 3, 2009	1005.00	1028.00	999.01	1011.95
3436	NYSE	SEB	Thu, Apr 2, 2009	977.14	1043.05	977.14	1033.00
3435	NYSE	SEB	Wed, Apr 1, 2009	1017.99	1017.99	960.00	1000.00
3434	NYSE	SEB	Tue, Mar 31, 2009	965.50	1019.94	965.50	1010.00
3433	NYSE	SEB	Mon, Mar 30, 2009	996.47	999.98	950.00	965.50
3432	NYSE	SEB	Fri, Mar 27, 2009	1010.00	1057.00	1001.35	1010.50
3431	NYSE	SEB	Thu, Mar 26, 2009	985.00	1025.00	960.00	1025.00
3430	NYSE	SEB	Wed, Mar 25, 2009	968.00	1000.00	935.00	958.00
3429	NYSE	SEB	Tue, Mar 24, 2009	956.00	966.40	920.00	956.00
3428	NYSE	SEB	Mon, Mar 23, 2009	955.00	970.00	930.00	968.00
3427	NYSE	SEB	Fri, Mar 20, 2009	910.00	960.00	910.00	927.00
3426	NYSE	SEB	Thu, Mar 19, 2009	939.00	940.00	920.00	925.00
3425	NYSE	SEB	Wed, Mar 18, 2009	876.42	937.40	876.42	930.90
3424	NYSE	SEB	Tue, Mar 17, 2009	915.00	915.00	860.00	905.88
3423	NYSE	SEB	Mon, Mar 16, 2009	940.00	955.00	890.00	906.00
3422	NYSE	SEB	Fri, Mar 13, 2009	927.00	934.39	894.00	933.00
3421	NYSE	SEB	Thu, Mar 12, 2009	828.95	939.53	828.95	939.00
3420	NYSE	SEB	Wed, Mar 11, 2009	863.94	873.00	820.00	852.00
3419	NYSE	SEB	Tue, Mar 10, 2009	850.00	874.00	810.00	874.00
3418	NYSE	SEB	Mon, Mar 9, 2009	801.00	845.99	796.00	837.00
3417	NYSE	SEB	Fri, Mar 6, 2009	840.00	872.00	785.00	805.00
3416	NYSE	SEB	Thu, Mar 5, 2009	839.10	897.00	826.00	832.00
3415	NYSE	SEB	Wed, Mar 4, 2009	860.00	870.00	845.00	869.25
3414	NYSE	SEB	Tue, Mar 3, 2009	852.00	875.00	820.00	855.00
3413	NYSE	SEB	Mon, Mar 2, 2009	870.00	890.00	850.00	861.00
3412	NYSE	SEB	Fri, Feb 27, 2009	890.00	899.00	858.00	880.00
3411	NYSE	SEB	Thu, Feb 26, 2009	925.00	925.00	885.00	890.00
3410	NYSE	SEB	Wed, Feb 25, 2009	905.00	935.00	880.00	914.00
3409	NYSE	SEB	Tue, Feb 24, 2009	926.10	950.00	841.30	931.75
3408	NYSE	SEB	Mon, Feb 23, 2009	970.00	980.00	895.00	895.00
3407	NYSE	SEB	Fri, Feb 20, 2009	936.00	970.00	904.27	970.00
3406	NYSE	SEB	Thu, Feb 19, 2009	930.00	960.00	920.00	930.00
3405	NYSE	SEB	Wed, Feb 18, 2009	957.00	973.51	910.00	925.00
3404	NYSE	SEB	Tue, Feb 17, 2009	985.00	1008.00	940.00	940.00
3403	NYSE	SEB	Fri, Feb 13, 2009	985.00	1015.00	985.00	1009.00
3402	NYSE	SEB	Thu, Feb 12, 2009	971.00	987.02	952.55	976.00
3401	NYSE	SEB	Wed, Feb 11, 2009	937.38	1000.00	937.38	1000.00
3400	NYSE	SEB	Tue, Feb 10, 2009	978.00	990.00	918.00	936.00
3399	NYSE	SEB	Mon, Feb 9, 2009	970.01	1006.00	961.21	971.00
3398	NYSE	SEB	Fri, Feb 6, 2009	980.00	1009.99	975.00	995.02
3397	NYSE	SEB	Thu, Feb 5, 2009	1000.00	1030.00	995.00	1005.00
3396	NYSE	SEB	Wed, Feb 4, 2009	1065.00	1065.00	1020.00	1028.00
3395	NYSE	SEB	Tue, Feb 3, 2009	1045.00	1069.69	1030.01	1035.00
3394	NYSE	SEB	Mon, Feb 2, 2009	980.00	1059.25	980.00	1040.00
3393	NYSE	SEB	Fri, Jan 30, 2009	1028.00	1070.00	1005.00	1005.00
3392	NYSE	SEB	Thu, Jan 29, 2009	1088.00	1100.00	1012.00	1014.00
3391	NYSE	SEB	Wed, Jan 28, 2009	1099.00	1112.00	1066.00	1088.00
3390	NYSE	SEB	Tue, Jan 27, 2009	1080.00	1112.40	1070.00	1088.00
3389	NYSE	SEB	Mon, Jan 26, 2009	1075.00	1093.00	1060.02	1065.00
3388	NYSE	SEB	Fri, Jan 23, 2009	1048.00	1094.99	1012.00	1055.00
3387	NYSE	SEB	Thu, Jan 22, 2009	1065.00	1148.00	1025.01	1065.00
3386	NYSE	SEB	Wed, Jan 21, 2009	1135.00	1135.00	1055.00	1089.96
3385	NYSE	SEB	Tue, Jan 20, 2009	1130.00	1149.00	1105.00	1125.00
3384	NYSE	SEB	Fri, Jan 16, 2009	1132.00	1170.00	1090.00	1154.00
3383	NYSE	SEB	Thu, Jan 15, 2009	1025.00	1140.00	1005.00	1140.00
3382	NYSE	SEB	Wed, Jan 14, 2009	1070.04	1099.00	1016.31	1026.00
3381	NYSE	SEB	Tue, Jan 13, 2009	1130.39	1130.39	1060.00	1102.00
3380	NYSE	SEB	Mon, Jan 12, 2009	1141.25	1149.99	1071.04	1120.00
3379	NYSE	SEB	Fri, Jan 9, 2009	1140.00	1170.00	1080.35	1159.00
3378	NYSE	SEB	Thu, Jan 8, 2009	1190.00	1190.00	1115.00	1141.65
3377	NYSE	SEB	Wed, Jan 7, 2009	1160.00	1200.00	1111.80	1169.00
3376	NYSE	SEB	Tue, Jan 6, 2009	1200.00	1200.00	1113.19	1145.00
3375	NYSE	SEB	Mon, Jan 5, 2009	1185.00	1219.00	1135.00	1180.00
3374	NYSE	SEB	Fri, Jan 2, 2009	1195.00	1220.00	1150.00	1215.00
3373	NYSE	SEB	Wed, Dec 31, 2008	1130.00	1194.99	1125.00	1194.00
3372	NYSE	SEB	Tue, Dec 30, 2008	1136.00	1178.00	1120.00	1160.00
3371	NYSE	SEB	Mon, Dec 29, 2008	1050.00	1134.99	1030.02	1120.00
3370	NYSE	SEB	Fri, Dec 26, 2008	986.00	1065.00	986.00	1065.00
3369	NYSE	SEB	Wed, Dec 24, 2008	1005.00	1015.00	985.00	1015.00
3368	NYSE	SEB	Tue, Dec 23, 2008	980.00	1011.75	962.29	1011.00
3367	NYSE	SEB	Mon, Dec 22, 2008	1020.00	1035.45	966.00	1000.00
3366	NYSE	SEB	Fri, Dec 19, 2008	1048.00	1048.00	961.20	1010.00
3365	NYSE	SEB	Thu, Dec 18, 2008	1047.95	1047.95	990.05	1015.00
3364	NYSE	SEB	Wed, Dec 17, 2008	986.00	1050.00	970.02	1030.00
3363	NYSE	SEB	Tue, Dec 16, 2008	976.00	1100.00	945.00	1024.00
3362	NYSE	SEB	Mon, Dec 15, 2008	958.00	988.02	932.00	959.00
3361	NYSE	SEB	Fri, Dec 12, 2008	949.98	960.00	905.00	948.00
3360	NYSE	SEB	Thu, Dec 11, 2008	929.23	998.50	920.75	940.00
3359	NYSE	SEB	Wed, Dec 10, 2008	985.00	1019.00	927.00	927.00
3358	NYSE	SEB	Tue, Dec 9, 2008	1000.00	1000.00	932.00	955.00
3357	NYSE	SEB	Mon, Dec 8, 2008	975.00	1025.00	933.33	975.00
3356	NYSE	SEB	Fri, Dec 5, 2008	936.00	984.99	920.00	945.00
3355	NYSE	SEB	Thu, Dec 4, 2008	921.00	987.15	914.00	927.00
3354	NYSE	SEB	Wed, Dec 3, 2008	885.00	990.00	870.00	920.00
3353	NYSE	SEB	Tue, Dec 2, 2008	826.95	931.10	811.00	912.00
3352	NYSE	SEB	Mon, Dec 1, 2008	880.00	905.00	825.00	825.00
3351	NYSE	SEB	Fri, Nov 28, 2008	974.48	984.00	900.98	901.00
3350	NYSE	SEB	Wed, Nov 26, 2008	965.00	984.00	900.00	974.00
3349	NYSE	SEB	Tue, Nov 25, 2008	900.01	965.00	878.01	965.00
3348	NYSE	SEB	Mon, Nov 24, 2008	870.00	994.00	863.00	928.00
3347	NYSE	SEB	Fri, Nov 21, 2008	840.00	874.00	799.31	867.00
3346	NYSE	SEB	Thu, Nov 20, 2008	925.00	978.26	755.01	795.00
3345	NYSE	SEB	Wed, Nov 19, 2008	1050.00	1125.00	875.00	900.00
3344	NYSE	SEB	Tue, Nov 18, 2008	1010.00	1058.00	995.05	1058.00
3343	NYSE	SEB	Mon, Nov 17, 2008	990.00	1020.00	990.00	1016.00
3342	NYSE	SEB	Fri, Nov 14, 2008	1015.99	1056.99	995.00	1020.00
3341	NYSE	SEB	Thu, Nov 13, 2008	980.00	1035.00	970.00	1016.00
3340	NYSE	SEB	Wed, Nov 12, 2008	960.00	1025.00	960.00	992.00
3339	NYSE	SEB	Tue, Nov 11, 2008	1034.91	1055.00	980.00	980.00
3338	NYSE	SEB	Mon, Nov 10, 2008	1065.00	1080.00	1003.00	1016.00
3337	NYSE	SEB	Fri, Nov 7, 2008	1025.00	1065.00	975.63	1036.00
3336	NYSE	SEB	Thu, Nov 6, 2008	1100.00	1150.00	1025.00	1045.00
3335	NYSE	SEB	Wed, Nov 5, 2008	1350.00	1350.00	1121.00	1121.00
3334	NYSE	SEB	Tue, Nov 4, 2008	1285.00	1350.00	1210.00	1285.00
3333	NYSE	SEB	Mon, Nov 3, 2008	1300.89	1378.00	1275.00	1281.00
3332	NYSE	SEB	Fri, Oct 31, 2008	1065.00	1348.89	1065.00	1340.00
3331	NYSE	SEB	Thu, Oct 30, 2008	1085.19	1130.00	1021.55	1098.00
3330	NYSE	SEB	Wed, Oct 29, 2008	986.79	1134.99	950.00	1114.00
3329	NYSE	SEB	Tue, Oct 28, 2008	1024.40	1024.40	916.25	959.00
3328	NYSE	SEB	Mon, Oct 27, 2008	1020.00	1050.54	961.60	991.06
3327	NYSE	SEB	Fri, Oct 24, 2008	915.92	1007.99	911.00	993.00
3326	NYSE	SEB	Thu, Oct 23, 2008	960.00	995.00	951.00	952.00
3325	NYSE	SEB	Wed, Oct 22, 2008	1010.00	1018.80	943.00	943.00
3324	NYSE	SEB	Tue, Oct 21, 2008	970.97	1026.00	970.97	1010.00
3323	NYSE	SEB	Mon, Oct 20, 2008	1021.35	1023.55	930.00	1002.00
3322	NYSE	SEB	Fri, Oct 17, 2008	984.68	1030.73	916.00	990.00
3321	NYSE	SEB	Thu, Oct 16, 2008	927.58	1135.00	920.00	959.00
3320	NYSE	SEB	Wed, Oct 15, 2008	1090.00	1099.99	900.00	900.00
3319	NYSE	SEB	Tue, Oct 14, 2008	1324.51	1370.00	1085.00	1090.00
3318	NYSE	SEB	Mon, Oct 13, 2008	980.00	1396.00	950.00	1359.00
3317	NYSE	SEB	Fri, Oct 10, 2008	950.00	970.00	838.00	970.00
3316	NYSE	SEB	Thu, Oct 9, 2008	1160.00	1166.94	987.05	987.05
3315	NYSE	SEB	Wed, Oct 8, 2008	1125.00	1158.40	1075.01	1149.99
3314	NYSE	SEB	Tue, Oct 7, 2008	1110.00	1170.00	1110.00	1158.00
3313	NYSE	SEB	Mon, Oct 6, 2008	1200.00	1200.00	1064.00	1100.00
3312	NYSE	SEB	Fri, Oct 3, 2008	1260.00	1260.00	1200.00	1200.00
3311	NYSE	SEB	Thu, Oct 2, 2008	1250.00	1275.00	1235.00	1260.00
3310	NYSE	SEB	Wed, Oct 1, 2008	1265.00	1270.00	1216.02	1253.00
3309	NYSE	SEB	Tue, Sep 30, 2008	1200.00	1260.00	1170.00	1257.00
3308	NYSE	SEB	Mon, Sep 29, 2008	1200.00	1250.00	1150.00	1180.00
3307	NYSE	SEB	Fri, Sep 26, 2008	1218.13	1235.00	1200.00	1214.00
3306	NYSE	SEB	Thu, Sep 25, 2008	1239.65	1239.65	1200.00	1217.00
3305	NYSE	SEB	Wed, Sep 24, 2008	1235.00	1245.01	1184.25	1210.00
3304	NYSE	SEB	Tue, Sep 23, 2008	1272.00	1280.00	1233.00	1242.00
3303	NYSE	SEB	Mon, Sep 22, 2008	1235.46	1275.00	1230.00	1244.99
3302	NYSE	SEB	Fri, Sep 19, 2008	1350.00	1350.00	1230.10	1272.00
3301	NYSE	SEB	Thu, Sep 18, 2008	1230.00	1259.30	1223.53	1244.00
3300	NYSE	SEB	Wed, Sep 17, 2008	1298.00	1298.00	1230.00	1235.00
3299	NYSE	SEB	Tue, Sep 16, 2008	1379.70	1379.70	1230.00	1256.00
3298	NYSE	SEB	Mon, Sep 15, 2008	1255.00	1270.00	1200.00	1233.00
3297	NYSE	SEB	Fri, Sep 12, 2008	1273.18	1283.00	1200.00	1249.00
3296	NYSE	SEB	Thu, Sep 11, 2008	1287.00	1304.00	1257.00	1283.00
3295	NYSE	SEB	Wed, Sep 10, 2008	1340.00	1364.00	1292.00	1299.00
3294	NYSE	SEB	Tue, Sep 9, 2008	1251.00	1350.00	1251.00	1308.00
3293	NYSE	SEB	Mon, Sep 8, 2008	1260.00	1323.92	1242.40	1272.50
3292	NYSE	SEB	Fri, Sep 5, 2008	1324.73	1324.73	1271.00	1282.00
3291	NYSE	SEB	Thu, Sep 4, 2008	1265.00	1335.00	1260.01	1308.35
3290	NYSE	SEB	Wed, Sep 3, 2008	1290.00	1295.00	1245.00	1258.00
3289	NYSE	SEB	Tue, Sep 2, 2008	1324.99	1325.60	1270.00	1279.01
3288	NYSE	SEB	Fri, Aug 29, 2008	1290.00	1302.00	1290.00	1297.00
3287	NYSE	SEB	Thu, Aug 28, 2008	1295.00	1325.00	1263.00	1300.00
3286	NYSE	SEB	Wed, Aug 27, 2008	1328.00	1329.00	1255.00	1295.00
3285	NYSE	SEB	Tue, Aug 26, 2008	1380.00	1400.00	1320.00	1325.00
3284	NYSE	SEB	Mon, Aug 25, 2008	1335.00	1355.00	1315.00	1348.00
3283	NYSE	SEB	Fri, Aug 22, 2008	1388.00	1388.00	1356.00	1385.00
3282	NYSE	SEB	Thu, Aug 21, 2008	1424.99	1424.99	1307.00	1378.00
3281	NYSE	SEB	Wed, Aug 20, 2008	1440.00	1455.00	1425.05	1425.05
3280	NYSE	SEB	Tue, Aug 19, 2008	1540.00	1540.00	1440.00	1450.00
3279	NYSE	SEB	Mon, Aug 18, 2008	1545.00	1565.00	1531.00	1545.00
3278	NYSE	SEB	Fri, Aug 15, 2008	1590.00	1590.00	1540.00	1559.00
3277	NYSE	SEB	Thu, Aug 14, 2008	1630.00	1635.00	1570.00	1580.00
3276	NYSE	SEB	Wed, Aug 13, 2008	1655.01	1700.00	1560.00	1600.00
3275	NYSE	SEB	Tue, Aug 12, 2008	1755.00	1755.00	1675.00	1685.00
3274	NYSE	SEB	Mon, Aug 11, 2008	1805.00	1815.00	1715.00	1755.00
3273	NYSE	SEB	Fri, Aug 8, 2008	1717.00	1805.00	1717.00	1800.00
3272	NYSE	SEB	Thu, Aug 7, 2008	1750.00	1782.00	1686.01	1717.00
3271	NYSE	SEB	Wed, Aug 6, 2008	1828.00	1828.00	1755.00	1775.00
3270	NYSE	SEB	Tue, Aug 5, 2008	1757.00	1830.00	1750.02	1810.00
3269	NYSE	SEB	Mon, Aug 4, 2008	1789.00	1789.00	1715.98	1740.00
3268	NYSE	SEB	Fri, Aug 1, 2008	1795.00	1795.00	1716.00	1756.50
3267	NYSE	SEB	Thu, Jul 31, 2008	1765.00	1835.00	1745.00	1796.00
3266	NYSE	SEB	Wed, Jul 30, 2008	1780.00	1815.00	1761.00	1766.20
3265	NYSE	SEB	Tue, Jul 29, 2008	1736.00	1824.00	1705.00	1819.50
3264	NYSE	SEB	Mon, Jul 28, 2008	1850.00	1850.00	1720.00	1739.00
3263	NYSE	SEB	Fri, Jul 25, 2008	1775.00	1840.00	1770.00	1825.00
3262	NYSE	SEB	Thu, Jul 24, 2008	1825.00	1835.00	1730.10	1819.00
3261	NYSE	SEB	Wed, Jul 23, 2008	1764.00	1805.00	1710.00	1800.00
3260	NYSE	SEB	Tue, Jul 22, 2008	1690.00	1767.62	1660.10	1748.00
3259	NYSE	SEB	Mon, Jul 21, 2008	1700.00	1745.00	1660.00	1715.00
3258	NYSE	SEB	Fri, Jul 18, 2008	1721.70	1815.25	1700.00	1702.00
3257	NYSE	SEB	Thu, Jul 17, 2008	1690.00	1770.00	1665.00	1764.95
3256	NYSE	SEB	Wed, Jul 16, 2008	1670.00	1790.00	1601.00	1715.00
3255	NYSE	SEB	Tue, Jul 15, 2008	1490.00	1800.00	1455.00	1629.97
3254	NYSE	SEB	Mon, Jul 14, 2008	1480.00	1506.92	1454.00	1497.00
3253	NYSE	SEB	Fri, Jul 11, 2008	1428.00	1475.00	1428.00	1470.00
3252	NYSE	SEB	Thu, Jul 10, 2008	1470.00	1474.96	1430.32	1470.00
3251	NYSE	SEB	Wed, Jul 9, 2008	1460.00	1499.41	1455.00	1475.00
3250	NYSE	SEB	Tue, Jul 8, 2008	1550.00	1550.00	1428.89	1441.82
3249	NYSE	SEB	Mon, Jul 7, 2008	1450.00	1509.95	1450.00	1475.95
3248	NYSE	SEB	Thu, Jul 3, 2008	1477.85	1479.96	1435.00	1455.00
3247	NYSE	SEB	Wed, Jul 2, 2008	1570.00	1570.00	1445.00	1483.10
3246	NYSE	SEB	Tue, Jul 1, 2008	1600.00	1600.00	1515.00	1535.00
3245	NYSE	SEB	Mon, Jun 30, 2008	1510.00	1619.87	1510.00	1551.00
3244	NYSE	SEB	Fri, Jun 27, 2008	1530.01	1610.00	1500.00	1576.85
3243	NYSE	SEB	Thu, Jun 26, 2008	1495.00	1580.00	1480.00	1565.01
3242	NYSE	SEB	Wed, Jun 25, 2008	1440.00	1515.00	1440.00	1484.00
3241	NYSE	SEB	Tue, Jun 24, 2008	1476.00	1538.00	1410.00	1538.00
3240	NYSE	SEB	Mon, Jun 23, 2008	1579.00	1581.00	1520.00	1520.00
3239	NYSE	SEB	Fri, Jun 20, 2008	1595.00	1595.00	1515.00	1572.50
3238	NYSE	SEB	Thu, Jun 19, 2008	1505.00	1567.00	1495.00	1567.00
3237	NYSE	SEB	Wed, Jun 18, 2008	1559.25	1573.00	1495.00	1532.00
3236	NYSE	SEB	Tue, Jun 17, 2008	1561.00	1598.00	1561.00	1564.00
3235	NYSE	SEB	Mon, Jun 16, 2008	1525.00	1570.00	1515.00	1560.51
3234	NYSE	SEB	Fri, Jun 13, 2008	1597.50	1650.00	1534.99	1555.00
3233	NYSE	SEB	Thu, Jun 12, 2008	1620.00	1620.00	1573.00	1581.00
3232	NYSE	SEB	Wed, Jun 11, 2008	1620.00	1635.00	1590.00	1590.00
3231	NYSE	SEB	Tue, Jun 10, 2008	1719.00	1729.99	1627.51	1648.00
3230	NYSE	SEB	Mon, Jun 9, 2008	1730.00	1738.00	1700.00	1715.00
3229	NYSE	SEB	Fri, Jun 6, 2008	1745.00	1765.00	1700.00	1700.00
3228	NYSE	SEB	Thu, Jun 5, 2008	1790.00	1790.00	1720.02	1748.00
3227	NYSE	SEB	Wed, Jun 4, 2008	1821.00	1835.00	1750.00	1780.00
3226	NYSE	SEB	Tue, Jun 3, 2008	1741.00	1821.44	1741.00	1819.00
3225	NYSE	SEB	Mon, Jun 2, 2008	1795.00	1808.99	1710.01	1750.00
3224	NYSE	SEB	Fri, May 30, 2008	1875.00	1875.00	1795.00	1795.00
3223	NYSE	SEB	Thu, May 29, 2008	1819.00	1854.00	1812.50	1854.00
3222	NYSE	SEB	Wed, May 28, 2008	1800.00	1819.00	1785.00	1817.00
3221	NYSE	SEB	Tue, May 27, 2008	1708.95	1794.00	1697.85	1793.96
3220	NYSE	SEB	Fri, May 23, 2008	1710.00	1775.00	1706.35	1720.00
3219	NYSE	SEB	Thu, May 22, 2008	1720.00	1770.00	1680.00	1735.00
3218	NYSE	SEB	Wed, May 21, 2008	1665.00	1730.00	1550.00	1695.00
3217	NYSE	SEB	Tue, May 20, 2008	1708.00	1710.00	1665.00	1685.00
3216	NYSE	SEB	Mon, May 19, 2008	1668.00	1850.00	1650.00	1700.00
3215	NYSE	SEB	Fri, May 16, 2008	1627.34	1685.00	1602.00	1665.00
3214	NYSE	SEB	Thu, May 15, 2008	1625.00	1645.00	1602.00	1626.01
3213	NYSE	SEB	Wed, May 14, 2008	1655.00	1655.00	1608.75	1629.00
3212	NYSE	SEB	Tue, May 13, 2008	1625.00	1668.00	1590.00	1644.00
3211	NYSE	SEB	Mon, May 12, 2008	1635.00	1635.00	1575.00	1615.00
3210	NYSE	SEB	Fri, May 9, 2008	1663.00	1695.00	1625.00	1629.17
3209	NYSE	SEB	Thu, May 8, 2008	1620.00	1686.45	1600.00	1686.45
3208	NYSE	SEB	Wed, May 7, 2008	1625.00	1650.00	1601.00	1640.00
3207	NYSE	SEB	Tue, May 6, 2008	1605.00	1637.50	1602.00	1635.00
3206	NYSE	SEB	Mon, May 5, 2008	1664.00	1664.00	1565.00	1608.00
3205	NYSE	SEB	Fri, May 2, 2008	1670.00	1696.62	1655.00	1670.00
3204	NYSE	SEB	Thu, May 1, 2008	1680.00	1700.00	1620.00	1659.99
3203	NYSE	SEB	Wed, Apr 30, 2008	1650.00	1704.40	1650.00	1680.00
3202	NYSE	SEB	Tue, Apr 29, 2008	1645.00	1680.00	1615.00	1640.00
3201	NYSE	SEB	Mon, Apr 28, 2008	1635.00	1667.45	1620.00	1645.00
3200	NYSE	SEB	Fri, Apr 25, 2008	1620.00	1629.00	1585.00	1620.00
3199	NYSE	SEB	Thu, Apr 24, 2008	1620.00	1620.00	1565.00	1614.00
3198	NYSE	SEB	Wed, Apr 23, 2008	1605.00	1624.00	1585.00	1598.00
3197	NYSE	SEB	Tue, Apr 22, 2008	1605.00	1638.00	1568.10	1605.00
3196	NYSE	SEB	Mon, Apr 21, 2008	1660.00	1660.00	1590.00	1639.00
3195	NYSE	SEB	Fri, Apr 18, 2008	1550.00	1659.00	1550.00	1630.00
3194	NYSE	SEB	Thu, Apr 17, 2008	1565.00	1575.00	1550.01	1572.00
3193	NYSE	SEB	Wed, Apr 16, 2008	1540.00	1576.46	1540.00	1560.00
3192	NYSE	SEB	Tue, Apr 15, 2008	1566.00	1575.00	1550.10	1555.00
3191	NYSE	SEB	Mon, Apr 14, 2008	1556.00	1562.00	1546.00	1562.00
3190	NYSE	SEB	Fri, Apr 11, 2008	1600.00	1600.00	1545.00	1549.00
3189	NYSE	SEB	Thu, Apr 10, 2008	1550.00	1582.00	1550.00	1582.00
3188	NYSE	SEB	Wed, Apr 9, 2008	1580.00	1590.00	1505.00	1540.00
3187	NYSE	SEB	Tue, Apr 8, 2008	1572.00	1575.00	1525.00	1575.00
3186	NYSE	SEB	Mon, Apr 7, 2008	1553.00	1590.75	1553.00	1584.00
3185	NYSE	SEB	Fri, Apr 4, 2008	1566.00	1570.00	1545.01	1554.00
3184	NYSE	SEB	Thu, Apr 3, 2008	1595.00	1607.00	1552.00	1575.00
3183	NYSE	SEB	Wed, Apr 2, 2008	1565.00	1594.00	1550.00	1590.00
3182	NYSE	SEB	Tue, Apr 1, 2008	1580.00	1600.00	1545.00	1600.00
3181	NYSE	SEB	Mon, Mar 31, 2008	1560.00	1615.00	1560.00	1565.00
3180	NYSE	SEB	Fri, Mar 28, 2008	1560.00	1620.00	1560.00	1585.00
3179	NYSE	SEB	Thu, Mar 27, 2008	1565.00	1588.00	1550.00	1555.00
3178	NYSE	SEB	Wed, Mar 26, 2008	1605.00	1617.00	1540.00	1550.00
3177	NYSE	SEB	Tue, Mar 25, 2008	1642.50	1659.00	1611.00	1611.00
3176	NYSE	SEB	Mon, Mar 24, 2008	1660.00	1660.00	1610.00	1645.00
3175	NYSE	SEB	Thu, Mar 20, 2008	1560.00	1640.00	1560.00	1626.00
3174	NYSE	SEB	Wed, Mar 19, 2008	1600.00	1615.00	1581.65	1591.00
3173	NYSE	SEB	Tue, Mar 18, 2008	1515.47	1608.00	1515.47	1595.10
3172	NYSE	SEB	Mon, Mar 17, 2008	1480.53	1569.95	1480.53	1550.00
3171	NYSE	SEB	Fri, Mar 14, 2008	1487.60	1560.00	1487.60	1540.00
3170	NYSE	SEB	Thu, Mar 13, 2008	1495.00	1550.00	1400.13	1525.00
3169	NYSE	SEB	Wed, Mar 12, 2008	1518.00	1540.00	1490.00	1501.00
3168	NYSE	SEB	Tue, Mar 11, 2008	1400.00	1598.00	1400.00	1503.22
3167	NYSE	SEB	Mon, Mar 10, 2008	1420.85	1558.75	1420.00	1425.00
3166	NYSE	SEB	Fri, Mar 7, 2008	1450.00	1475.00	1445.00	1446.00
3165	NYSE	SEB	Thu, Mar 6, 2008	1554.00	1554.00	1455.00	1458.00
3164	NYSE	SEB	Wed, Mar 5, 2008	1550.00	1550.00	1490.00	1530.00
3163	NYSE	SEB	Tue, Mar 4, 2008	1572.00	1605.00	1520.00	1535.00
3162	NYSE	SEB	Mon, Mar 3, 2008	1580.00	1608.42	1524.05	1570.00
3161	NYSE	SEB	Fri, Feb 29, 2008	1600.00	1605.00	1550.00	1590.00
3160	NYSE	SEB	Thu, Feb 28, 2008	1570.50	1619.00	1570.50	1607.00
3159	NYSE	SEB	Wed, Feb 27, 2008	1589.00	1618.00	1589.00	1600.00
3158	NYSE	SEB	Tue, Feb 26, 2008	1619.00	1619.00	1580.05	1593.00
3157	NYSE	SEB	Mon, Feb 25, 2008	1580.00	1620.00	1580.00	1619.00
3156	NYSE	SEB	Fri, Feb 22, 2008	1580.00	1620.00	1580.00	1616.00
3155	NYSE	SEB	Thu, Feb 21, 2008	1619.95	1619.95	1590.00	1615.00
3154	NYSE	SEB	Wed, Feb 20, 2008	1565.50	1599.00	1545.00	1597.10
3153	NYSE	SEB	Tue, Feb 19, 2008	1545.00	1595.00	1545.00	1565.00
3152	NYSE	SEB	Fri, Feb 15, 2008	1502.00	1565.00	1502.00	1535.00
3151	NYSE	SEB	Thu, Feb 14, 2008	1500.00	1570.00	1490.00	1525.00
3150	NYSE	SEB	Wed, Feb 13, 2008	1488.00	1510.00	1475.00	1493.00
3149	NYSE	SEB	Tue, Feb 12, 2008	1392.42	1510.00	1392.42	1488.25
3148	NYSE	SEB	Mon, Feb 11, 2008	1375.00	1448.00	1339.82	1430.00
3147	NYSE	SEB	Fri, Feb 8, 2008	1405.00	1418.00	1365.00	1391.00
3146	NYSE	SEB	Thu, Feb 7, 2008	1404.00	1425.00	1370.00	1415.00
3145	NYSE	SEB	Wed, Feb 6, 2008	1380.00	1420.00	1355.00	1401.25
3144	NYSE	SEB	Tue, Feb 5, 2008	1337.00	1380.00	1325.00	1370.00
3143	NYSE	SEB	Mon, Feb 4, 2008	1335.00	1415.00	1325.00	1350.00
3142	NYSE	SEB	Fri, Feb 1, 2008	1315.00	1399.00	1275.00	1386.00
3141	NYSE	SEB	Thu, Jan 31, 2008	1250.00	1310.01	1230.00	1310.00
3140	NYSE	SEB	Wed, Jan 30, 2008	1275.00	1290.00	1246.00	1256.00
3139	NYSE	SEB	Tue, Jan 29, 2008	1300.00	1305.00	1270.00	1285.00
3138	NYSE	SEB	Mon, Jan 28, 2008	1280.83	1318.00	1275.00	1300.00
3137	NYSE	SEB	Fri, Jan 25, 2008	1350.00	1350.00	1250.00	1265.00
3136	NYSE	SEB	Thu, Jan 24, 2008	1273.97	1345.00	1273.97	1345.00
3135	NYSE	SEB	Wed, Jan 23, 2008	1301.74	1350.00	1265.00	1311.00
3134	NYSE	SEB	Tue, Jan 22, 2008	1365.00	1440.00	1340.00	1350.00
3133	NYSE	SEB	Fri, Jan 18, 2008	1400.00	1463.30	1400.00	1401.00
3132	NYSE	SEB	Thu, Jan 17, 2008	1460.00	1515.00	1355.00	1395.00
3131	NYSE	SEB	Wed, Jan 16, 2008	1408.00	1507.00	1373.00	1495.00
3130	NYSE	SEB	Tue, Jan 15, 2008	1370.00	1420.00	1370.00	1420.00
3129	NYSE	SEB	Mon, Jan 14, 2008	1415.00	1419.00	1400.00	1401.00
3128	NYSE	SEB	Fri, Jan 11, 2008	1405.00	1430.00	1401.00	1405.00
3127	NYSE	SEB	Thu, Jan 10, 2008	1430.00	1430.00	1400.00	1410.00
3126	NYSE	SEB	Wed, Jan 9, 2008	1401.00	1420.00	1400.00	1403.00
3125	NYSE	SEB	Tue, Jan 8, 2008	1413.00	1424.00	1391.00	1403.00
3124	NYSE	SEB	Mon, Jan 7, 2008	1465.00	1469.99	1380.00	1400.03
3123	NYSE	SEB	Fri, Jan 4, 2008	1470.00	1480.00	1456.08	1460.00
3122	NYSE	SEB	Thu, Jan 3, 2008	1450.06	1540.00	1450.06	1470.00
3121	NYSE	SEB	Wed, Jan 2, 2008	1470.00	1485.00	1470.00	1477.00
3120	NYSE	SEB	Mon, Dec 31, 2007	1429.67	1505.00	1429.67	1470.00
3119	NYSE	SEB	Fri, Dec 28, 2007	1450.00	1520.00	1450.00	1472.85
3118	NYSE	SEB	Thu, Dec 27, 2007	1452.00	1475.00	1450.50	1457.00
3117	NYSE	SEB	Wed, Dec 26, 2007	1400.00	1475.00	1400.00	1452.00
3116	NYSE	SEB	Mon, Dec 24, 2007	1390.00	1469.00	1390.00	1430.00
3115	NYSE	SEB	Fri, Dec 21, 2007	1450.00	1450.00	1401.00	1417.00
3114	NYSE	SEB	Thu, Dec 20, 2007	1420.00	1460.00	1410.00	1416.00
3113	NYSE	SEB	Wed, Dec 19, 2007	1410.00	1472.88	1410.00	1456.20
3112	NYSE	SEB	Tue, Dec 18, 2007	1425.00	1470.00	1425.00	1442.00
3111	NYSE	SEB	Mon, Dec 17, 2007	1435.31	1482.63	1435.31	1450.00
3110	NYSE	SEB	Fri, Dec 14, 2007	1505.00	1510.00	1396.75	1480.00
3109	NYSE	SEB	Thu, Dec 13, 2007	1484.00	1540.00	1484.00	1510.00
3108	NYSE	SEB	Wed, Dec 12, 2007	1550.00	1550.00	1495.00	1510.00
3107	NYSE	SEB	Tue, Dec 11, 2007	1530.00	1560.00	1510.00	1510.00
3106	NYSE	SEB	Mon, Dec 10, 2007	1505.00	1535.00	1495.00	1520.00
3105	NYSE	SEB	Fri, Dec 7, 2007	1560.00	1565.00	1500.00	1505.00
3104	NYSE	SEB	Thu, Dec 6, 2007	1522.00	1585.00	1515.00	1565.00
3103	NYSE	SEB	Wed, Dec 5, 2007	1494.00	1519.00	1494.00	1515.00
3102	NYSE	SEB	Tue, Dec 4, 2007	1492.00	1520.00	1475.00	1475.00
3101	NYSE	SEB	Mon, Dec 3, 2007	1463.87	1510.00	1443.00	1504.00
3100	NYSE	SEB	Fri, Nov 30, 2007	1530.00	1540.00	1470.00	1509.00
3099	NYSE	SEB	Thu, Nov 29, 2007	1502.00	1540.00	1480.00	1520.03
3098	NYSE	SEB	Wed, Nov 28, 2007	1458.20	1555.00	1458.20	1512.00
3097	NYSE	SEB	Tue, Nov 27, 2007	1446.00	1520.00	1446.00	1503.30
3096	NYSE	SEB	Mon, Nov 26, 2007	1402.00	1460.00	1402.00	1432.00
3095	NYSE	SEB	Fri, Nov 23, 2007	1403.00	1420.00	1400.00	1400.00
3094	NYSE	SEB	Wed, Nov 21, 2007	1404.00	1418.55	1350.00	1404.00
3093	NYSE	SEB	Tue, Nov 20, 2007	1405.00	1450.00	1372.00	1424.00
3092	NYSE	SEB	Mon, Nov 19, 2007	1451.00	1451.00	1300.00	1410.00
3091	NYSE	SEB	Fri, Nov 16, 2007	1488.00	1490.00	1450.00	1455.00
3090	NYSE	SEB	Thu, Nov 15, 2007	1480.00	1495.00	1452.00	1473.00
3089	NYSE	SEB	Wed, Nov 14, 2007	1500.00	1512.00	1455.00	1480.00
3088	NYSE	SEB	Tue, Nov 13, 2007	1501.00	1590.00	1480.00	1507.00
3087	NYSE	SEB	Mon, Nov 12, 2007	1590.00	1590.00	1502.63	1505.80
3086	NYSE	SEB	Fri, Nov 9, 2007	1570.00	1599.96	1566.00	1592.00
3085	NYSE	SEB	Thu, Nov 8, 2007	1585.00	1610.00	1570.00	1580.00
3084	NYSE	SEB	Wed, Nov 7, 2007	1550.00	1592.00	1535.00	1575.00
3083	NYSE	SEB	Tue, Nov 6, 2007	1600.00	1629.85	1550.00	1583.00
3082	NYSE	SEB	Mon, Nov 5, 2007	1602.00	1675.00	1600.00	1600.00
3081	NYSE	SEB	Fri, Nov 2, 2007	1610.00	1622.00	1600.00	1607.12
3080	NYSE	SEB	Thu, Nov 1, 2007	1625.00	1640.00	1590.00	1601.00
3079	NYSE	SEB	Wed, Oct 31, 2007	1684.00	1689.00	1610.00	1632.00
3078	NYSE	SEB	Tue, Oct 30, 2007	1724.00	1745.00	1601.60	1674.00
3077	NYSE	SEB	Mon, Oct 29, 2007	1640.00	1730.64	1615.00	1718.00
3076	NYSE	SEB	Fri, Oct 26, 2007	1629.50	1657.22	1612.00	1626.00
3075	NYSE	SEB	Thu, Oct 25, 2007	1700.01	1712.00	1630.00	1630.00
3074	NYSE	SEB	Wed, Oct 24, 2007	1731.00	1745.00	1696.83	1697.00
3073	NYSE	SEB	Tue, Oct 23, 2007	1758.00	1775.00	1720.00	1733.00
3072	NYSE	SEB	Mon, Oct 22, 2007	1732.00	1760.00	1730.00	1745.00
3071	NYSE	SEB	Fri, Oct 19, 2007	1793.05	1799.00	1710.25	1743.00
3070	NYSE	SEB	Thu, Oct 18, 2007	1748.00	1794.00	1735.00	1794.00
3069	NYSE	SEB	Wed, Oct 17, 2007	1800.00	1810.00	1680.00	1748.00
3068	NYSE	SEB	Tue, Oct 16, 2007	1852.00	1870.00	1785.00	1787.00
3067	NYSE	SEB	Mon, Oct 15, 2007	1880.00	1880.00	1810.00	1852.00
3066	NYSE	SEB	Fri, Oct 12, 2007	1875.00	1887.00	1850.00	1881.00
3065	NYSE	SEB	Thu, Oct 11, 2007	1873.00	1905.00	1851.00	1875.00
3064	NYSE	SEB	Wed, Oct 10, 2007	1907.00	1917.00	1840.00	1858.00
3063	NYSE	SEB	Tue, Oct 9, 2007	1838.00	1935.00	1830.00	1898.00
3062	NYSE	SEB	Mon, Oct 8, 2007	1874.00	1877.00	1830.00	1841.01
3061	NYSE	SEB	Fri, Oct 5, 2007	1870.00	1909.85	1860.00	1877.00
3060	NYSE	SEB	Thu, Oct 4, 2007	1872.00	1890.00	1836.71	1860.00
3059	NYSE	SEB	Wed, Oct 3, 2007	1917.00	1930.00	1860.00	1865.80
3058	NYSE	SEB	Tue, Oct 2, 2007	1955.00	1958.82	1903.00	1927.00
3057	NYSE	SEB	Mon, Oct 1, 2007	1960.00	1985.00	1895.00	1955.00
3056	NYSE	SEB	Fri, Sep 28, 2007	1971.00	2005.00	1945.00	1960.00
3055	NYSE	SEB	Thu, Sep 27, 2007	2005.00	2015.01	1970.00	1975.00
3054	NYSE	SEB	Wed, Sep 26, 2007	2005.00	2020.00	1990.00	2000.00
3053	NYSE	SEB	Tue, Sep 25, 2007	2050.00	2055.00	1975.00	1990.00
3052	NYSE	SEB	Mon, Sep 24, 2007	2070.00	2070.00	2045.00	2051.01
3051	NYSE	SEB	Fri, Sep 21, 2007	2090.00	2115.00	2065.00	2071.00
3050	NYSE	SEB	Thu, Sep 20, 2007	2130.00	2135.00	2065.00	2070.00
3049	NYSE	SEB	Wed, Sep 19, 2007	2055.01	2135.00	2055.01	2110.00
3048	NYSE	SEB	Tue, Sep 18, 2007	2045.16	2048.65	1990.00	2047.00
3047	NYSE	SEB	Mon, Sep 17, 2007	2055.50	2060.00	2024.25	2043.00
3046	NYSE	SEB	Fri, Sep 14, 2007	2051.00	2070.00	2050.00	2055.50
3045	NYSE	SEB	Thu, Sep 13, 2007	2096.83	2097.00	2050.00	2055.00
3044	NYSE	SEB	Wed, Sep 12, 2007	2091.00	2095.00	2056.00	2090.00
3043	NYSE	SEB	Tue, Sep 11, 2007	2094.00	2115.00	2075.00	2097.01
3042	NYSE	SEB	Mon, Sep 10, 2007	2072.00	2099.99	2055.00	2074.00
3041	NYSE	SEB	Fri, Sep 7, 2007	2069.00	2110.00	2055.00	2075.01
3040	NYSE	SEB	Thu, Sep 6, 2007	2060.00	2100.00	2055.00	2099.00
3039	NYSE	SEB	Wed, Sep 5, 2007	2060.00	2090.00	2055.00	2056.00
3038	NYSE	SEB	Tue, Sep 4, 2007	2079.00	2110.00	2055.00	2060.00
3037	NYSE	SEB	Fri, Aug 31, 2007	2001.00	2120.00	2001.00	2079.00
3036	NYSE	SEB	Thu, Aug 30, 2007	2010.00	2045.00	2000.00	2001.00
3035	NYSE	SEB	Wed, Aug 29, 2007	2060.00	2117.00	2015.00	2020.00
3034	NYSE	SEB	Tue, Aug 28, 2007	2135.00	2138.17	2060.00	2060.00
3033	NYSE	SEB	Mon, Aug 27, 2007	2173.00	2173.00	2125.00	2138.00
3032	NYSE	SEB	Fri, Aug 24, 2007	2135.00	2230.00	2110.00	2150.00
3031	NYSE	SEB	Thu, Aug 23, 2007	2085.00	2140.40	2052.00	2124.75
3030	NYSE	SEB	Wed, Aug 22, 2007	2024.00	2095.00	2005.00	2080.00
3029	NYSE	SEB	Tue, Aug 21, 2007	2035.00	2065.00	1965.00	2025.00
3028	NYSE	SEB	Mon, Aug 20, 2007	2055.00	2100.00	2016.00	2053.00
3027	NYSE	SEB	Fri, Aug 17, 2007	1820.00	2064.25	1820.00	2045.00
3026	NYSE	SEB	Thu, Aug 16, 2007	1940.00	1995.00	1836.13	1935.00
3025	NYSE	SEB	Wed, Aug 15, 2007	2000.00	2065.00	1950.00	1950.00
3024	NYSE	SEB	Tue, Aug 14, 2007	2070.00	2100.00	2000.00	2000.00
3023	NYSE	SEB	Mon, Aug 13, 2007	1888.00	2065.00	1865.00	2065.00
3022	NYSE	SEB	Fri, Aug 10, 2007	1850.00	1900.00	1850.00	1871.65
3021	NYSE	SEB	Thu, Aug 9, 2007	1955.00	1965.00	1807.80	1850.99
3020	NYSE	SEB	Wed, Aug 8, 2007	2055.00	2055.00	1901.10	1990.00
3019	NYSE	SEB	Tue, Aug 7, 2007	2080.00	2090.40	2050.00	2050.50
3018	NYSE	SEB	Mon, Aug 6, 2007	2065.00	2130.00	2055.00	2060.00
3017	NYSE	SEB	Fri, Aug 3, 2007	2033.00	2078.00	2024.00	2075.00
3016	NYSE	SEB	Thu, Aug 2, 2007	1980.00	2045.00	1960.00	2034.00
3015	NYSE	SEB	Wed, Aug 1, 2007	1980.00	2015.00	1975.00	1990.00
3014	NYSE	SEB	Tue, Jul 31, 2007	2107.00	2140.00	1950.00	2000.00
3013	NYSE	SEB	Mon, Jul 30, 2007	2060.00	2115.00	2035.00	2095.00
3012	NYSE	SEB	Fri, Jul 27, 2007	2113.88	2145.00	2050.00	2075.01
3011	NYSE	SEB	Thu, Jul 26, 2007	2040.00	2169.00	2040.00	2124.50
3010	NYSE	SEB	Wed, Jul 25, 2007	2185.00	2185.00	2133.00	2160.00
3009	NYSE	SEB	Tue, Jul 24, 2007	2210.00	2271.87	2170.00	2179.99
3008	NYSE	SEB	Mon, Jul 23, 2007	2185.00	2200.00	2174.00	2191.00
3007	NYSE	SEB	Fri, Jul 20, 2007	2220.00	2235.00	2190.00	2190.00
3006	NYSE	SEB	Thu, Jul 19, 2007	2320.00	2340.00	2240.00	2250.00
3005	NYSE	SEB	Wed, Jul 18, 2007	2295.00	2322.98	2265.00	2294.87
3004	NYSE	SEB	Tue, Jul 17, 2007	2323.00	2364.00	2290.00	2303.00
3003	NYSE	SEB	Mon, Jul 16, 2007	2365.00	2365.00	2275.00	2310.00
3002	NYSE	SEB	Fri, Jul 13, 2007	2376.00	2410.00	2340.00	2365.00
3001	NYSE	SEB	Thu, Jul 12, 2007	2345.00	2365.00	2312.86	2350.00
3000	NYSE	SEB	Wed, Jul 11, 2007	2366.00	2386.00	2295.00	2334.00
2999	NYSE	SEB	Tue, Jul 10, 2007	2500.00	2500.00	2360.00	2361.00
2998	NYSE	SEB	Mon, Jul 9, 2007	2455.00	2485.00	2420.00	2468.82
2997	NYSE	SEB	Fri, Jul 6, 2007	2435.00	2480.00	2430.00	2455.00
2996	NYSE	SEB	Thu, Jul 5, 2007	2438.00	2480.00	2395.00	2460.00
2995	NYSE	SEB	Tue, Jul 3, 2007	2425.00	2492.47	2415.00	2435.00
2994	NYSE	SEB	Mon, Jul 2, 2007	2365.00	2430.00	2345.01	2415.00
2993	NYSE	SEB	Fri, Jun 29, 2007	2265.00	2370.00	2265.00	2345.00
2992	NYSE	SEB	Thu, Jun 28, 2007	2259.56	2320.00	2259.56	2280.01
2991	NYSE	SEB	Wed, Jun 27, 2007	2300.00	2315.00	2270.00	2300.00
2990	NYSE	SEB	Tue, Jun 26, 2007	2340.00	2340.00	2280.00	2296.85
2989	NYSE	SEB	Mon, Jun 25, 2007	2375.00	2424.99	2330.00	2330.01
2988	NYSE	SEB	Fri, Jun 22, 2007	2454.00	2455.00	2390.00	2390.00
2987	NYSE	SEB	Thu, Jun 21, 2007	2465.00	2475.50	2400.00	2450.00
2986	NYSE	SEB	Wed, Jun 20, 2007	2500.00	2500.00	2396.65	2448.04
2985	NYSE	SEB	Tue, Jun 19, 2007	2405.00	2460.00	2405.00	2440.00
2984	NYSE	SEB	Mon, Jun 18, 2007	2415.00	2429.00	2395.00	2395.00
2983	NYSE	SEB	Fri, Jun 15, 2007	2500.00	2500.00	2303.25	2430.00
2982	NYSE	SEB	Thu, Jun 14, 2007	2410.00	2480.00	2395.00	2444.00
2981	NYSE	SEB	Wed, Jun 13, 2007	2440.00	2464.00	2400.00	2425.01
2980	NYSE	SEB	Tue, Jun 12, 2007	2470.00	2490.00	2435.00	2459.00
2979	NYSE	SEB	Mon, Jun 11, 2007	2453.00	2530.00	2451.00	2480.00
2978	NYSE	SEB	Fri, Jun 8, 2007	2444.00	2524.00	2444.00	2488.25
2977	NYSE	SEB	Thu, Jun 7, 2007	2575.00	2575.00	2439.99	2489.00
2976	NYSE	SEB	Wed, Jun 6, 2007	2430.00	2595.00	2385.00	2595.00
2975	NYSE	SEB	Tue, Jun 5, 2007	2350.00	2465.00	2340.00	2418.08
2974	NYSE	SEB	Mon, Jun 4, 2007	2308.00	2400.00	2308.00	2370.00
2973	NYSE	SEB	Fri, Jun 1, 2007	2205.00	2345.00	2035.00	2338.00
2972	NYSE	SEB	Thu, May 31, 2007	2125.00	2220.00	2120.00	2218.00
2971	NYSE	SEB	Wed, May 30, 2007	2260.00	2290.00	2085.87	2171.25
2970	NYSE	SEB	Tue, May 29, 2007	2241.00	2275.00	2239.64	2250.00
2969	NYSE	SEB	Fri, May 25, 2007	2205.00	2290.00	2200.00	2255.09
2968	NYSE	SEB	Thu, May 24, 2007	2235.00	2248.00	2209.00	2215.11
2967	NYSE	SEB	Wed, May 23, 2007	2280.00	2296.01	2250.00	2250.02
2966	NYSE	SEB	Tue, May 22, 2007	2274.00	2329.00	2274.00	2300.00
2965	NYSE	SEB	Mon, May 21, 2007	2300.00	2335.00	2232.00	2294.00
2964	NYSE	SEB	Fri, May 18, 2007	2420.00	2420.00	2280.00	2337.00
2963	NYSE	SEB	Thu, May 17, 2007	2505.00	2506.46	2405.00	2420.00
2962	NYSE	SEB	Wed, May 16, 2007	2520.00	2628.40	2490.00	2523.00
2961	NYSE	SEB	Tue, May 15, 2007	2550.00	2590.00	2510.00	2533.75
2960	NYSE	SEB	Mon, May 14, 2007	2550.00	2595.00	2545.00	2570.00
2959	NYSE	SEB	Fri, May 11, 2007	2525.00	2579.00	2525.00	2570.00
2958	NYSE	SEB	Thu, May 10, 2007	2395.00	2589.00	2395.00	2545.00
2957	NYSE	SEB	Wed, May 9, 2007	2540.00	2599.00	2540.00	2584.00
2956	NYSE	SEB	Tue, May 8, 2007	2505.00	2575.00	2505.00	2570.00
2955	NYSE	SEB	Mon, May 7, 2007	2575.00	2599.00	2510.00	2530.12
2954	NYSE	SEB	Fri, May 4, 2007	2550.00	2578.00	2525.00	2570.00
2953	NYSE	SEB	Thu, May 3, 2007	2560.00	2570.00	2475.00	2550.00
2952	NYSE	SEB	Wed, May 2, 2007	2590.00	2624.00	2520.15	2545.00
2951	NYSE	SEB	Tue, May 1, 2007	2505.00	2630.00	2505.00	2575.00
2950	NYSE	SEB	Mon, Apr 30, 2007	2495.00	2539.00	2486.00	2493.00
2949	NYSE	SEB	Fri, Apr 27, 2007	2495.00	2545.01	2470.00	2500.00
2948	NYSE	SEB	Thu, Apr 26, 2007	2535.00	2535.00	2480.00	2509.00
2947	NYSE	SEB	Wed, Apr 25, 2007	2600.00	2620.00	2527.57	2535.00
2946	NYSE	SEB	Tue, Apr 24, 2007	2631.00	2631.00	2530.00	2580.00
2945	NYSE	SEB	Mon, Apr 23, 2007	2650.00	2690.00	2605.00	2620.00
2944	NYSE	SEB	Fri, Apr 20, 2007	2609.00	2680.00	2600.00	2675.00
2943	NYSE	SEB	Thu, Apr 19, 2007	2585.01	2699.00	2575.00	2609.00
2942	NYSE	SEB	Wed, Apr 18, 2007	2600.00	2610.00	2550.00	2585.01
2941	NYSE	SEB	Tue, Apr 17, 2007	2500.00	2650.00	2500.00	2620.00
2940	NYSE	SEB	Mon, Apr 16, 2007	2364.00	2494.07	2350.00	2483.01
2939	NYSE	SEB	Fri, Apr 13, 2007	2314.00	2385.00	2310.00	2349.00
2938	NYSE	SEB	Thu, Apr 12, 2007	2315.00	2325.00	2284.71	2314.00
2937	NYSE	SEB	Wed, Apr 11, 2007	2330.00	2330.00	2270.00	2310.00
2936	NYSE	SEB	Tue, Apr 10, 2007	2361.00	2365.00	2250.00	2324.74
2935	NYSE	SEB	Mon, Apr 9, 2007	2355.00	2379.00	2340.00	2350.25
2934	NYSE	SEB	Thu, Apr 5, 2007	2367.00	2381.00	2325.00	2345.00
2933	NYSE	SEB	Wed, Apr 4, 2007	2412.00	2415.00	2326.45	2357.83
2932	NYSE	SEB	Tue, Apr 3, 2007	2320.00	2400.00	2320.00	2390.00
2931	NYSE	SEB	Mon, Apr 2, 2007	2282.00	2320.00	2282.00	2300.00
2930	NYSE	SEB	Fri, Mar 30, 2007	2250.00	2310.00	2230.00	2260.00
2929	NYSE	SEB	Thu, Mar 29, 2007	2269.00	2320.00	2220.00	2239.58
2928	NYSE	SEB	Wed, Mar 28, 2007	2285.00	2288.25	2204.99	2249.00
2927	NYSE	SEB	Tue, Mar 27, 2007	2324.00	2335.00	2270.00	2299.75
2926	NYSE	SEB	Mon, Mar 26, 2007	2465.00	2465.00	2300.00	2354.00
2925	NYSE	SEB	Fri, Mar 23, 2007	2430.01	2510.00	2425.00	2455.00
2924	NYSE	SEB	Thu, Mar 22, 2007	2315.00	2470.00	2310.00	2430.00
2923	NYSE	SEB	Wed, Mar 21, 2007	2218.00	2305.00	2210.00	2305.00
2922	NYSE	SEB	Tue, Mar 20, 2007	2220.00	2235.00	2201.00	2207.89
2921	NYSE	SEB	Mon, Mar 19, 2007	2200.00	2245.00	2200.00	2212.93
2920	NYSE	SEB	Fri, Mar 16, 2007	2209.25	2225.00	2177.00	2217.00
2919	NYSE	SEB	Thu, Mar 15, 2007	2215.00	2255.00	2180.00	2210.00
2918	NYSE	SEB	Wed, Mar 14, 2007	2210.00	2240.00	2150.00	2209.01
2917	NYSE	SEB	Tue, Mar 13, 2007	2181.00	2221.00	2175.00	2200.00
2916	NYSE	SEB	Mon, Mar 12, 2007	2130.00	2200.00	2130.00	2191.00
2915	NYSE	SEB	Fri, Mar 9, 2007	2105.00	2141.00	2090.00	2120.00
2914	NYSE	SEB	Thu, Mar 8, 2007	2057.00	2110.00	2057.00	2095.00
2913	NYSE	SEB	Wed, Mar 7, 2007	2055.00	2105.00	2020.00	2037.00
2912	NYSE	SEB	Tue, Mar 6, 2007	1983.00	2125.00	1983.00	2040.00
2911	NYSE	SEB	Mon, Mar 5, 2007	2000.00	2150.06	1919.00	1981.00
2910	NYSE	SEB	Fri, Mar 2, 2007	2115.00	2115.00	2000.00	2015.12
2909	NYSE	SEB	Thu, Mar 1, 2007	2129.00	2130.00	2000.00	2112.00
2908	NYSE	SEB	Wed, Feb 28, 2007	2000.00	2225.00	2000.00	2150.00
2907	NYSE	SEB	Tue, Feb 27, 2007	2264.00	2264.00	1925.00	2020.00
2906	NYSE	SEB	Mon, Feb 26, 2007	2205.00	2300.00	2200.00	2264.00
2905	NYSE	SEB	Fri, Feb 23, 2007	2200.00	2201.00	2188.00	2200.00
2904	NYSE	SEB	Thu, Feb 22, 2007	2000.00	2230.00	2000.00	2197.01
2903	NYSE	SEB	Wed, Feb 21, 2007	2100.00	2190.00	2000.00	2154.00
2902	NYSE	SEB	Tue, Feb 20, 2007	2000.00	2100.00	2000.00	2090.00
2901	NYSE	SEB	Fri, Feb 16, 2007	2000.00	2099.00	2000.00	2098.01
2900	NYSE	SEB	Thu, Feb 15, 2007	2000.00	2104.00	2000.00	2080.00
2899	NYSE	SEB	Wed, Feb 14, 2007	1998.06	2135.00	1998.06	2106.99
2898	NYSE	SEB	Tue, Feb 13, 2007	1949.00	1985.00	1938.00	1981.00
2897	NYSE	SEB	Mon, Feb 12, 2007	1954.00	1970.01	1901.00	1938.14
2896	NYSE	SEB	Fri, Feb 9, 2007	1948.00	1950.00	1930.00	1938.01
2895	NYSE	SEB	Thu, Feb 8, 2007	1939.00	1959.00	1920.00	1948.33
2894	NYSE	SEB	Wed, Feb 7, 2007	1937.00	1950.00	1905.97	1929.43
2893	NYSE	SEB	Tue, Feb 6, 2007	1930.00	1942.00	1902.00	1942.00
2892	NYSE	SEB	Mon, Feb 5, 2007	1950.00	1960.00	1925.00	1930.00
2891	NYSE	SEB	Fri, Feb 2, 2007	1945.00	1960.00	1930.00	1945.95
2890	NYSE	SEB	Thu, Feb 1, 2007	1937.00	1960.00	1935.00	1948.00
2889	NYSE	SEB	Wed, Jan 31, 2007	1900.00	1927.00	1880.00	1927.00
2888	NYSE	SEB	Tue, Jan 30, 2007	1935.00	1940.00	1885.00	1900.00
2887	NYSE	SEB	Mon, Jan 29, 2007	1912.00	1950.00	1912.00	1926.00
2886	NYSE	SEB	Fri, Jan 26, 2007	1858.00	1910.00	1858.00	1910.00
2885	NYSE	SEB	Thu, Jan 25, 2007	1875.00	1880.00	1850.98	1858.00
2884	NYSE	SEB	Wed, Jan 24, 2007	1944.00	1944.00	1850.00	1863.00
2883	NYSE	SEB	Tue, Jan 23, 2007	1948.00	1975.00	1890.00	1934.00
2882	NYSE	SEB	Mon, Jan 22, 2007	1903.00	1960.00	1903.00	1948.00
2881	NYSE	SEB	Fri, Jan 19, 2007	1890.00	1935.00	1840.00	1883.00
2880	NYSE	SEB	Thu, Jan 18, 2007	1800.00	1940.84	1800.00	1915.00
2879	NYSE	SEB	Wed, Jan 17, 2007	1808.00	1809.00	1783.00	1800.00
2878	NYSE	SEB	Tue, Jan 16, 2007	1790.00	1810.00	1775.00	1808.00
2877	NYSE	SEB	Fri, Jan 12, 2007	1778.00	1788.00	1752.30	1781.00
2876	NYSE	SEB	Thu, Jan 11, 2007	1777.00	1790.00	1761.00	1780.00
2875	NYSE	SEB	Wed, Jan 10, 2007	1782.00	1805.00	1745.00	1775.00
2874	NYSE	SEB	Tue, Jan 9, 2007	1809.00	1825.00	1762.00	1772.00
2873	NYSE	SEB	Mon, Jan 8, 2007	1794.00	1810.00	1770.00	1804.90
2872	NYSE	SEB	Fri, Jan 5, 2007	1763.00	1790.00	1755.13	1771.00
2871	NYSE	SEB	Thu, Jan 4, 2007	1763.00	1763.00	1715.00	1761.55
2870	NYSE	SEB	Wed, Jan 3, 2007	1760.00	1767.85	1730.00	1760.00
2869	NYSE	SEB	Fri, Dec 29, 2006	1768.00	1768.00	1752.88	1765.00
2868	NYSE	SEB	Thu, Dec 28, 2006	1762.00	1778.29	1762.00	1768.00
2867	NYSE	SEB	Wed, Dec 27, 2006	1730.00	1770.00	1718.00	1761.00
2866	NYSE	SEB	Tue, Dec 26, 2006	1704.00	1740.00	1700.00	1740.00
2865	NYSE	SEB	Fri, Dec 22, 2006	1690.00	1715.00	1648.00	1695.00
2864	NYSE	SEB	Thu, Dec 21, 2006	1712.00	1749.00	1695.00	1700.00
2863	NYSE	SEB	Wed, Dec 20, 2006	1680.00	1742.00	1680.00	1700.00
2862	NYSE	SEB	Tue, Dec 19, 2006	1770.00	1770.00	1710.25	1722.00
2861	NYSE	SEB	Mon, Dec 18, 2006	1765.00	1775.00	1742.00	1758.00
2860	NYSE	SEB	Fri, Dec 15, 2006	1743.00	1790.00	1739.70	1785.00
2859	NYSE	SEB	Thu, Dec 14, 2006	1785.00	1785.00	1730.00	1730.00
2858	NYSE	SEB	Wed, Dec 13, 2006	1800.00	1800.00	1767.00	1772.00
2857	NYSE	SEB	Tue, Dec 12, 2006	1745.00	1799.00	1745.00	1798.00
2856	NYSE	SEB	Mon, Dec 11, 2006	1730.00	1750.00	1725.00	1739.00
2855	NYSE	SEB	Fri, Dec 8, 2006	1735.00	1742.00	1711.00	1720.00
2854	NYSE	SEB	Thu, Dec 7, 2006	1730.00	1732.00	1706.00	1728.00
2853	NYSE	SEB	Wed, Dec 6, 2006	1705.00	1730.00	1688.00	1730.00
2852	NYSE	SEB	Tue, Dec 5, 2006	1710.00	1725.00	1673.00	1712.00
2851	NYSE	SEB	Mon, Dec 4, 2006	1679.00	1715.00	1666.00	1715.00
2850	NYSE	SEB	Fri, Dec 1, 2006	1673.00	1678.00	1650.00	1670.01
2849	NYSE	SEB	Thu, Nov 30, 2006	1662.00	1680.00	1641.00	1678.00
2848	NYSE	SEB	Wed, Nov 29, 2006	1636.00	1672.00	1626.41	1672.00
2847	NYSE	SEB	Tue, Nov 28, 2006	1640.00	1643.00	1620.00	1626.00
2846	NYSE	SEB	Mon, Nov 27, 2006	1630.00	1635.00	1608.00	1625.00
2845	NYSE	SEB	Fri, Nov 24, 2006	1640.00	1640.00	1602.00	1605.00
2844	NYSE	SEB	Wed, Nov 22, 2006	1635.00	1637.00	1607.03	1625.00
2843	NYSE	SEB	Tue, Nov 21, 2006	1644.00	1644.00	1605.00	1625.00
2842	NYSE	SEB	Mon, Nov 20, 2006	1609.00	1644.00	1609.00	1636.00
2841	NYSE	SEB	Fri, Nov 17, 2006	1599.00	1610.00	1560.00	1609.00
2840	NYSE	SEB	Thu, Nov 16, 2006	1597.00	1600.00	1520.00	1595.00
2839	NYSE	SEB	Wed, Nov 15, 2006	1635.00	1635.00	1585.00	1587.00
2838	NYSE	SEB	Tue, Nov 14, 2006	1645.00	1649.00	1629.00	1638.00
2837	NYSE	SEB	Mon, Nov 13, 2006	1595.00	1650.00	1590.91	1635.00
2836	NYSE	SEB	Fri, Nov 10, 2006	1610.00	1634.50	1605.00	1605.00
2835	NYSE	SEB	Thu, Nov 9, 2006	1600.00	1624.00	1585.00	1604.00
2834	NYSE	SEB	Wed, Nov 8, 2006	1590.00	1609.00	1565.00	1595.00
2833	NYSE	SEB	Tue, Nov 7, 2006	1555.00	1590.00	1530.00	1586.95
2832	NYSE	SEB	Mon, Nov 6, 2006	1545.00	1600.00	1460.00	1540.00
2831	NYSE	SEB	Fri, Nov 3, 2006	1460.00	1560.00	1440.00	1530.00
2830	NYSE	SEB	Thu, Nov 2, 2006	1420.00	1470.00	1420.00	1450.01
2829	NYSE	SEB	Wed, Nov 1, 2006	1415.00	1430.00	1367.00	1419.00
2828	NYSE	SEB	Tue, Oct 31, 2006	1403.00	1413.00	1390.00	1412.00
2827	NYSE	SEB	Mon, Oct 30, 2006	1415.04	1429.00	1387.00	1413.01
2826	NYSE	SEB	Fri, Oct 27, 2006	1427.00	1427.00	1402.00	1415.04
2825	NYSE	SEB	Thu, Oct 26, 2006	1421.00	1454.00	1405.00	1427.00
2824	NYSE	SEB	Wed, Oct 25, 2006	1462.00	1469.00	1418.00	1421.00
2823	NYSE	SEB	Tue, Oct 24, 2006	1448.00	1473.39	1435.00	1452.00
2822	NYSE	SEB	Mon, Oct 23, 2006	1460.00	1474.00	1441.96	1441.97
2821	NYSE	SEB	Fri, Oct 20, 2006	1434.00	1460.00	1433.00	1451.00
2820	NYSE	SEB	Thu, Oct 19, 2006	1425.01	1425.01	1397.00	1424.98
2819	NYSE	SEB	Wed, Oct 18, 2006	1410.00	1430.00	1390.00	1425.00
2818	NYSE	SEB	Tue, Oct 17, 2006	1400.00	1430.00	1391.00	1430.00
2817	NYSE	SEB	Mon, Oct 16, 2006	1348.00	1400.00	1345.92	1388.00
2816	NYSE	SEB	Fri, Oct 13, 2006	1315.00	1345.00	1290.00	1345.00
2815	NYSE	SEB	Thu, Oct 12, 2006	1288.00	1307.00	1255.00	1305.00
2814	NYSE	SEB	Wed, Oct 11, 2006	1299.00	1300.00	1270.00	1281.00
2813	NYSE	SEB	Tue, Oct 10, 2006	1305.00	1332.00	1295.00	1295.00
2812	NYSE	SEB	Mon, Oct 9, 2006	1322.00	1322.00	1280.00	1295.00
2811	NYSE	SEB	Fri, Oct 6, 2006	1300.00	1330.00	1292.00	1309.00
2810	NYSE	SEB	Thu, Oct 5, 2006	1270.00	1334.95	1270.00	1290.00
2809	NYSE	SEB	Wed, Oct 4, 2006	1228.00	1279.00	1228.00	1257.00
2808	NYSE	SEB	Tue, Oct 3, 2006	1208.00	1225.00	1195.00	1212.00
2807	NYSE	SEB	Mon, Oct 2, 2006	1205.00	1215.00	1190.00	1197.00
2806	NYSE	SEB	Fri, Sep 29, 2006	1213.00	1230.00	1201.00	1205.00
2805	NYSE	SEB	Thu, Sep 28, 2006	1255.00	1264.00	1201.74	1201.74
2804	NYSE	SEB	Wed, Sep 27, 2006	1263.00	1263.00	1237.00	1245.00
2803	NYSE	SEB	Tue, Sep 26, 2006	1244.00	1280.00	1240.00	1253.00
2802	NYSE	SEB	Mon, Sep 25, 2006	1260.00	1263.00	1220.00	1234.00
2801	NYSE	SEB	Fri, Sep 22, 2006	1280.00	1280.00	1252.00	1255.00
2800	NYSE	SEB	Thu, Sep 21, 2006	1316.00	1326.00	1278.00	1285.00
2799	NYSE	SEB	Wed, Sep 20, 2006	1338.00	1340.00	1308.00	1312.00
2798	NYSE	SEB	Tue, Sep 19, 2006	1334.99	1355.00	1324.99	1350.00
2797	NYSE	SEB	Mon, Sep 18, 2006	1305.00	1380.00	1305.00	1334.97
2796	NYSE	SEB	Fri, Sep 15, 2006	1370.00	1370.00	1299.25	1300.00
2795	NYSE	SEB	Thu, Sep 14, 2006	1389.00	1399.00	1371.00	1380.00
2794	NYSE	SEB	Wed, Sep 13, 2006	1430.00	1430.00	1390.00	1401.00
2793	NYSE	SEB	Tue, Sep 12, 2006	1428.00	1440.00	1401.44	1420.00
2792	NYSE	SEB	Mon, Sep 11, 2006	1435.00	1435.00	1405.44	1426.94
2791	NYSE	SEB	Fri, Sep 8, 2006	1436.00	1440.00	1410.00	1431.00
2790	NYSE	SEB	Thu, Sep 7, 2006	1445.00	1446.00	1420.00	1431.00
2789	NYSE	SEB	Wed, Sep 6, 2006	1460.00	1460.00	1426.00	1445.00
2788	NYSE	SEB	Tue, Sep 5, 2006	1460.00	1469.04	1445.00	1460.00
2787	NYSE	SEB	Fri, Sep 1, 2006	1400.00	1453.50	1391.51	1450.25
2786	NYSE	SEB	Thu, Aug 31, 2006	1419.00	1419.00	1390.00	1400.00
2785	NYSE	SEB	Wed, Aug 30, 2006	1405.00	1430.00	1395.00	1405.00
2784	NYSE	SEB	Tue, Aug 29, 2006	1410.00	1462.00	1368.00	1388.70
2783	NYSE	SEB	Mon, Aug 28, 2006	1394.00	1434.00	1394.00	1423.92
2782	NYSE	SEB	Fri, Aug 25, 2006	1354.00	1400.00	1345.00	1381.00
2781	NYSE	SEB	Thu, Aug 24, 2006	1366.00	1379.00	1321.00	1349.66
2780	NYSE	SEB	Wed, Aug 23, 2006	1360.00	1380.00	1340.00	1363.00
2779	NYSE	SEB	Tue, Aug 22, 2006	1350.00	1366.00	1340.00	1355.00
2778	NYSE	SEB	Mon, Aug 21, 2006	1410.00	1410.00	1341.00	1350.00
2777	NYSE	SEB	Fri, Aug 18, 2006	1410.00	1418.00	1400.00	1406.01
2776	NYSE	SEB	Thu, Aug 17, 2006	1383.00	1420.00	1373.81	1400.00
2775	NYSE	SEB	Wed, Aug 16, 2006	1394.00	1399.00	1375.00	1383.00
2774	NYSE	SEB	Tue, Aug 15, 2006	1350.00	1389.90	1345.05	1384.00
2773	NYSE	SEB	Mon, Aug 14, 2006	1380.00	1389.00	1360.00	1360.00
2772	NYSE	SEB	Fri, Aug 11, 2006	1400.00	1400.00	1368.00	1368.00
2771	NYSE	SEB	Thu, Aug 10, 2006	1370.00	1415.00	1370.00	1390.00
2770	NYSE	SEB	Wed, Aug 9, 2006	1382.00	1405.00	1368.00	1368.00
2769	NYSE	SEB	Tue, Aug 8, 2006	1310.00	1390.00	1266.00	1370.00
2768	NYSE	SEB	Mon, Aug 7, 2006	1250.00	1310.00	1240.00	1305.00
2767	NYSE	SEB	Fri, Aug 4, 2006	1236.00	1261.00	1225.00	1260.00
2766	NYSE	SEB	Thu, Aug 3, 2006	1192.00	1263.00	1142.00	1221.00
2765	NYSE	SEB	Wed, Aug 2, 2006	1229.95	1232.00	1181.00	1193.00
2764	NYSE	SEB	Tue, Aug 1, 2006	1130.00	1235.00	1130.00	1232.57
2763	NYSE	SEB	Mon, Jul 31, 2006	1154.00	1168.00	1130.00	1140.00
2762	NYSE	SEB	Fri, Jul 28, 2006	1183.00	1183.00	1140.00	1164.00
2761	NYSE	SEB	Thu, Jul 27, 2006	1186.00	1195.00	1173.00	1181.01
2760	NYSE	SEB	Wed, Jul 26, 2006	1205.00	1205.00	1172.00	1185.00
2759	NYSE	SEB	Tue, Jul 25, 2006	1225.00	1242.00	1179.00	1190.00
2758	NYSE	SEB	Mon, Jul 24, 2006	1256.00	1256.00	1201.00	1220.00
2757	NYSE	SEB	Fri, Jul 21, 2006	1274.00	1274.00	1264.01	1266.00
2756	NYSE	SEB	Thu, Jul 20, 2006	1304.00	1305.00	1265.00	1272.00
2755	NYSE	SEB	Wed, Jul 19, 2006	1300.00	1312.00	1290.00	1300.00
2754	NYSE	SEB	Tue, Jul 18, 2006	1356.00	1366.00	1265.00	1293.00
2753	NYSE	SEB	Mon, Jul 17, 2006	1361.00	1390.00	1345.00	1356.01
2752	NYSE	SEB	Fri, Jul 14, 2006	1336.00	1359.98	1336.00	1359.98
2751	NYSE	SEB	Thu, Jul 13, 2006	1355.00	1357.48	1335.00	1349.00
2750	NYSE	SEB	Wed, Jul 12, 2006	1400.00	1440.00	1350.00	1355.00
2749	NYSE	SEB	Tue, Jul 11, 2006	1409.00	1485.00	1391.00	1395.00
2748	NYSE	SEB	Mon, Jul 10, 2006	1355.00	1410.00	1355.00	1400.00
2747	NYSE	SEB	Fri, Jul 7, 2006	1363.00	1383.00	1350.00	1350.00
2746	NYSE	SEB	Thu, Jul 6, 2006	1343.00	1378.00	1340.00	1362.00
2745	NYSE	SEB	Wed, Jul 5, 2006	1302.00	1360.00	1294.87	1353.00
2744	NYSE	SEB	Mon, Jul 3, 2006	1290.00	1315.00	1290.00	1315.00
2743	NYSE	SEB	Fri, Jun 30, 2006	1295.00	1308.00	1265.00	1280.00
2742	NYSE	SEB	Thu, Jun 29, 2006	1310.00	1310.00	1265.00	1290.00
2741	NYSE	SEB	Wed, Jun 28, 2006	1331.00	1339.74	1310.00	1316.00
2740	NYSE	SEB	Tue, Jun 27, 2006	1365.00	1365.00	1324.00	1326.00
2739	NYSE	SEB	Mon, Jun 26, 2006	1363.00	1390.00	1320.00	1364.00
2738	NYSE	SEB	Fri, Jun 23, 2006	1318.00	1350.00	1310.00	1350.00
2737	NYSE	SEB	Thu, Jun 22, 2006	1270.00	1307.00	1215.00	1307.00
2736	NYSE	SEB	Wed, Jun 21, 2006	1285.00	1305.00	1250.00	1259.00
2735	NYSE	SEB	Tue, Jun 20, 2006	1305.00	1335.00	1270.00	1274.00
2734	NYSE	SEB	Mon, Jun 19, 2006	1322.00	1335.00	1280.00	1315.00
2733	NYSE	SEB	Fri, Jun 16, 2006	1290.00	1336.00	1290.00	1328.00
2732	NYSE	SEB	Thu, Jun 15, 2006	1313.00	1342.00	1310.00	1327.01
2731	NYSE	SEB	Wed, Jun 14, 2006	1300.00	1310.00	1300.00	1302.00
2730	NYSE	SEB	Tue, Jun 13, 2006	1320.00	1331.00	1259.00	1288.00
2729	NYSE	SEB	Mon, Jun 12, 2006	1297.76	1335.00	1297.76	1324.00
2728	NYSE	SEB	Fri, Jun 9, 2006	1310.00	1340.00	1286.57	1297.75
2727	NYSE	SEB	Thu, Jun 8, 2006	1351.00	1351.00	1285.00	1310.00
2726	NYSE	SEB	Wed, Jun 7, 2006	1338.00	1350.00	1313.00	1350.00
2725	NYSE	SEB	Tue, Jun 6, 2006	1362.00	1373.00	1325.00	1328.00
2724	NYSE	SEB	Mon, Jun 5, 2006	1400.00	1415.00	1340.00	1349.98
2723	NYSE	SEB	Fri, Jun 2, 2006	1403.00	1425.00	1380.00	1414.00
2722	NYSE	SEB	Thu, Jun 1, 2006	1319.00	1395.00	1308.00	1392.00
2721	NYSE	SEB	Wed, May 31, 2006	1307.00	1400.00	1295.16	1312.00
2720	NYSE	SEB	Tue, May 30, 2006	1341.00	1354.00	1280.00	1295.00
2719	NYSE	SEB	Fri, May 26, 2006	1396.00	1410.00	1330.00	1350.00
2718	NYSE	SEB	Thu, May 25, 2006	1428.00	1432.00	1381.00	1405.00
2717	NYSE	SEB	Wed, May 24, 2006	1450.00	1465.00	1414.00	1424.00
2716	NYSE	SEB	Tue, May 23, 2006	1564.00	1564.00	1435.00	1440.01
2715	NYSE	SEB	Mon, May 22, 2006	1595.00	1595.00	1520.00	1556.00
2714	NYSE	SEB	Fri, May 19, 2006	1510.00	1595.11	1405.00	1595.00
2713	NYSE	SEB	Thu, May 18, 2006	1530.00	1530.00	1483.00	1500.00
2712	NYSE	SEB	Wed, May 17, 2006	1530.00	1553.00	1522.98	1534.00
2711	NYSE	SEB	Tue, May 16, 2006	1490.00	1556.00	1490.00	1540.00
2710	NYSE	SEB	Mon, May 15, 2006	1537.00	1537.00	1480.00	1480.00
2709	NYSE	SEB	Fri, May 12, 2006	1565.06	1573.00	1538.00	1547.00
2708	NYSE	SEB	Thu, May 11, 2006	1605.01	1610.00	1570.00	1575.06
2707	NYSE	SEB	Wed, May 10, 2006	1601.00	1610.00	1587.26	1605.00
2706	NYSE	SEB	Tue, May 9, 2006	1585.01	1620.00	1585.01	1591.01
2705	NYSE	SEB	Mon, May 8, 2006	1665.00	1665.00	1550.00	1585.01
2704	NYSE	SEB	Fri, May 5, 2006	1650.00	1685.00	1650.00	1667.00
2703	NYSE	SEB	Thu, May 4, 2006	1625.00	1658.00	1615.00	1643.00
2702	NYSE	SEB	Wed, May 3, 2006	1707.00	1720.00	1615.00	1635.00
2701	NYSE	SEB	Tue, May 2, 2006	1680.00	1730.00	1675.00	1695.00
2700	NYSE	SEB	Mon, May 1, 2006	1552.00	1656.00	1550.00	1652.00
2699	NYSE	SEB	Fri, Apr 28, 2006	1551.00	1558.00	1502.00	1542.00
2698	NYSE	SEB	Thu, Apr 27, 2006	1566.00	1577.00	1551.00	1560.98
2697	NYSE	SEB	Wed, Apr 26, 2006	1580.00	1580.00	1554.98	1556.00
2696	NYSE	SEB	Tue, Apr 25, 2006	1574.00	1600.00	1560.01	1566.00
2695	NYSE	SEB	Mon, Apr 24, 2006	1570.00	1605.00	1564.00	1579.00
2694	NYSE	SEB	Fri, Apr 21, 2006	1560.00	1600.00	1560.00	1573.95
2693	NYSE	SEB	Thu, Apr 20, 2006	1582.06	1582.06	1551.00	1560.01
2692	NYSE	SEB	Wed, Apr 19, 2006	1604.00	1650.00	1580.05	1582.06
2691	NYSE	SEB	Tue, Apr 18, 2006	1566.00	1601.00	1566.00	1593.95
2690	NYSE	SEB	Mon, Apr 17, 2006	1560.00	1603.00	1560.00	1564.95
2689	NYSE	SEB	Thu, Apr 13, 2006	1620.00	1628.00	1556.50	1578.50
2688	NYSE	SEB	Wed, Apr 12, 2006	1679.99	1690.00	1610.00	1636.61
2687	NYSE	SEB	Tue, Apr 11, 2006	1700.00	1740.00	1662.00	1670.00
2686	NYSE	SEB	Mon, Apr 10, 2006	1701.00	1721.98	1690.00	1690.00
2685	NYSE	SEB	Fri, Apr 7, 2006	1720.99	1721.00	1685.00	1695.00
2684	NYSE	SEB	Thu, Apr 6, 2006	1645.00	1721.50	1645.00	1721.00
2683	NYSE	SEB	Wed, Apr 5, 2006	1700.00	1720.00	1650.36	1661.00
2682	NYSE	SEB	Tue, Apr 4, 2006	1649.00	1690.00	1620.00	1685.95
2681	NYSE	SEB	Mon, Apr 3, 2006	1609.00	1650.00	1600.00	1649.00
2680	NYSE	SEB	Fri, Mar 31, 2006	1592.00	1609.00	1570.51	1594.00
2679	NYSE	SEB	Thu, Mar 30, 2006	1583.00	1583.00	1572.00	1582.00
2678	NYSE	SEB	Wed, Mar 29, 2006	1575.00	1594.00	1565.00	1570.00
2677	NYSE	SEB	Tue, Mar 28, 2006	1555.00	1589.00	1555.00	1565.00
2676	NYSE	SEB	Mon, Mar 27, 2006	1546.00	1555.00	1545.01	1551.00
2675	NYSE	SEB	Fri, Mar 24, 2006	1550.00	1555.00	1545.00	1553.00
2674	NYSE	SEB	Thu, Mar 23, 2006	1560.00	1560.00	1541.00	1553.94
2673	NYSE	SEB	Wed, Mar 22, 2006	1569.00	1574.00	1547.13	1560.00
2672	NYSE	SEB	Tue, Mar 21, 2006	1551.50	1574.00	1540.40	1568.00
2671	NYSE	SEB	Mon, Mar 20, 2006	1562.00	1583.00	1535.00	1550.00
2670	NYSE	SEB	Fri, Mar 17, 2006	1546.00	1559.00	1544.00	1549.00
2669	NYSE	SEB	Thu, Mar 16, 2006	1552.00	1565.00	1543.00	1557.00
2668	NYSE	SEB	Wed, Mar 15, 2006	1560.00	1579.00	1540.00	1564.00
2667	NYSE	SEB	Tue, Mar 14, 2006	1570.00	1609.00	1562.00	1564.00
2666	NYSE	SEB	Mon, Mar 13, 2006	1560.00	1580.00	1545.00	1575.00
2665	NYSE	SEB	Fri, Mar 10, 2006	1538.00	1562.00	1528.00	1550.00
2664	NYSE	SEB	Thu, Mar 9, 2006	1530.00	1550.00	1505.00	1528.00
2663	NYSE	SEB	Wed, Mar 8, 2006	1530.50	1549.50	1510.00	1520.00
2662	NYSE	SEB	Tue, Mar 7, 2006	1440.00	1550.00	1440.00	1511.00
2661	NYSE	SEB	Mon, Mar 6, 2006	1443.00	1457.00	1390.00	1390.00
2660	NYSE	SEB	Fri, Mar 3, 2006	1446.01	1470.00	1446.01	1457.00
2659	NYSE	SEB	Thu, Mar 2, 2006	1484.00	1494.00	1441.00	1446.01
2658	NYSE	SEB	Wed, Mar 1, 2006	1485.00	1490.00	1463.00	1483.01
2657	NYSE	SEB	Tue, Feb 28, 2006	1440.00	1494.00	1420.00	1494.00
2656	NYSE	SEB	Mon, Feb 27, 2006	1452.00	1469.00	1425.00	1448.00
2655	NYSE	SEB	Fri, Feb 24, 2006	1451.00	1468.49	1450.00	1452.00
2654	NYSE	SEB	Thu, Feb 23, 2006	1460.00	1477.00	1445.00	1460.40
2653	NYSE	SEB	Wed, Feb 22, 2006	1485.00	1485.00	1465.00	1471.26
2652	NYSE	SEB	Tue, Feb 21, 2006	1442.00	1460.00	1423.00	1460.00
2651	NYSE	SEB	Fri, Feb 17, 2006	1435.00	1453.00	1395.00	1417.00
2650	NYSE	SEB	Thu, Feb 16, 2006	1318.50	1410.00	1313.00	1405.00
2649	NYSE	SEB	Wed, Feb 15, 2006	1265.00	1316.00	1265.00	1310.00
2648	NYSE	SEB	Tue, Feb 14, 2006	1240.00	1310.00	1240.00	1255.01
2647	NYSE	SEB	Mon, Feb 13, 2006	1270.00	1270.00	1217.00	1223.00
2646	NYSE	SEB	Fri, Feb 10, 2006	1311.00	1311.00	1277.00	1277.00
2645	NYSE	SEB	Thu, Feb 9, 2006	1350.00	1360.00	1310.00	1310.01
2644	NYSE	SEB	Wed, Feb 8, 2006	1351.00	1360.00	1263.00	1310.00
2643	NYSE	SEB	Tue, Feb 7, 2006	1400.00	1410.00	1340.00	1341.01
2642	NYSE	SEB	Mon, Feb 6, 2006	1402.00	1423.60	1381.00	1390.80
2641	NYSE	SEB	Fri, Feb 3, 2006	1430.00	1430.00	1385.00	1401.01
2640	NYSE	SEB	Thu, Feb 2, 2006	1460.00	1470.00	1425.00	1440.00
2639	NYSE	SEB	Wed, Feb 1, 2006	1465.00	1479.90	1456.00	1470.00
2638	NYSE	SEB	Tue, Jan 31, 2006	1461.00	1475.00	1456.00	1469.99
2637	NYSE	SEB	Mon, Jan 30, 2006	1456.00	1485.00	1450.90	1465.00
2636	NYSE	SEB	Fri, Jan 27, 2006	1480.00	1480.00	1454.00	1456.01
2635	NYSE	SEB	Thu, Jan 26, 2006	1477.00	1480.00	1455.00	1472.00
2634	NYSE	SEB	Wed, Jan 25, 2006	1538.00	1539.00	1471.00	1476.01
2633	NYSE	SEB	Tue, Jan 24, 2006	1508.00	1540.00	1466.00	1532.01
2632	NYSE	SEB	Mon, Jan 23, 2006	1516.00	1535.00	1495.00	1506.00
2631	NYSE	SEB	Fri, Jan 20, 2006	1510.50	1548.00	1495.00	1506.00
2630	NYSE	SEB	Thu, Jan 19, 2006	1478.05	1515.00	1478.05	1495.00
2629	NYSE	SEB	Wed, Jan 18, 2006	1448.00	1475.00	1440.00	1475.00
2628	NYSE	SEB	Tue, Jan 17, 2006	1381.50	1445.00	1381.50	1440.00
2627	NYSE	SEB	Fri, Jan 13, 2006	1403.00	1408.00	1370.00	1381.50
2626	NYSE	SEB	Thu, Jan 12, 2006	1447.00	1447.00	1401.00	1413.00
2625	NYSE	SEB	Wed, Jan 11, 2006	1481.01	1481.01	1435.00	1447.00
2624	NYSE	SEB	Tue, Jan 10, 2006	1500.00	1500.00	1472.00	1481.00
2623	NYSE	SEB	Mon, Jan 9, 2006	1499.00	1515.00	1481.00	1497.00
2622	NYSE	SEB	Fri, Jan 6, 2006	1505.01	1524.00	1495.00	1495.01
2621	NYSE	SEB	Thu, Jan 5, 2006	1523.80	1544.00	1475.00	1505.01
2620	NYSE	SEB	Wed, Jan 4, 2006	1499.00	1568.00	1499.00	1523.80
2619	NYSE	SEB	Tue, Jan 3, 2006	1460.00	1495.00	1420.00	1485.00
2618	NYSE	SEB	Fri, Dec 30, 2005	1545.00	1549.99	1510.05	1511.00
2617	NYSE	SEB	Thu, Dec 29, 2005	1562.00	1575.00	1510.00	1550.00
2616	NYSE	SEB	Wed, Dec 28, 2005	1575.00	1584.85	1533.00	1564.00
2615	NYSE	SEB	Tue, Dec 27, 2005	1620.00	1620.00	1560.00	1585.00
2614	NYSE	SEB	Fri, Dec 23, 2005	1628.00	1684.00	1621.00	1626.00
2613	NYSE	SEB	Thu, Dec 22, 2005	1585.00	1648.00	1585.00	1628.00
2612	NYSE	SEB	Wed, Dec 21, 2005	1600.00	1615.00	1560.00	1595.00
2611	NYSE	SEB	Tue, Dec 20, 2005	1565.00	1640.00	1558.00	1593.00
2610	NYSE	SEB	Mon, Dec 19, 2005	1515.00	1575.25	1515.00	1555.00
2609	NYSE	SEB	Fri, Dec 16, 2005	1520.00	1574.00	1520.00	1529.00
2608	NYSE	SEB	Thu, Dec 15, 2005	1666.00	1690.00	1495.00	1495.00
2607	NYSE	SEB	Wed, Dec 14, 2005	1715.00	1719.00	1663.75	1678.00
2606	NYSE	SEB	Tue, Dec 13, 2005	1738.99	1745.00	1710.00	1712.21
2605	NYSE	SEB	Mon, Dec 12, 2005	1675.00	1740.00	1675.00	1739.00
2604	NYSE	SEB	Fri, Dec 9, 2005	1740.00	1740.00	1660.00	1685.00
2603	NYSE	SEB	Thu, Dec 8, 2005	1796.00	1809.00	1752.90	1752.90
2602	NYSE	SEB	Wed, Dec 7, 2005	1825.00	1825.50	1770.00	1796.00
2601	NYSE	SEB	Tue, Dec 6, 2005	1809.00	1825.50	1780.00	1802.00
2600	NYSE	SEB	Mon, Dec 5, 2005	1778.00	1840.00	1730.00	1809.00
2599	NYSE	SEB	Fri, Dec 2, 2005	1755.00	1775.00	1752.00	1769.00
2598	NYSE	SEB	Thu, Dec 1, 2005	1730.00	1772.00	1727.00	1750.00
2597	NYSE	SEB	Wed, Nov 30, 2005	1710.00	1747.00	1700.00	1720.00
2596	NYSE	SEB	Tue, Nov 29, 2005	1724.00	1734.00	1701.00	1714.00
2595	NYSE	SEB	Mon, Nov 28, 2005	1683.00	1724.00	1673.00	1717.00
2594	NYSE	SEB	Fri, Nov 25, 2005	1679.00	1686.00	1665.00	1685.00
2593	NYSE	SEB	Wed, Nov 23, 2005	1654.99	1670.00	1640.00	1665.00
2592	NYSE	SEB	Tue, Nov 22, 2005	1654.00	1687.00	1652.00	1655.00
2591	NYSE	SEB	Mon, Nov 21, 2005	1660.00	1669.99	1615.00	1654.00
2590	NYSE	SEB	Fri, Nov 18, 2005	1670.00	1670.00	1635.00	1647.00
2589	NYSE	SEB	Thu, Nov 17, 2005	1600.00	1638.00	1600.00	1635.95
2588	NYSE	SEB	Wed, Nov 16, 2005	1579.00	1595.00	1540.00	1595.00
2587	NYSE	SEB	Tue, Nov 15, 2005	1589.00	1594.00	1555.00	1575.00
2586	NYSE	SEB	Mon, Nov 14, 2005	1517.00	1585.00	1517.00	1579.00
2585	NYSE	SEB	Fri, Nov 11, 2005	1477.00	1530.00	1475.00	1527.00
2584	NYSE	SEB	Thu, Nov 10, 2005	1470.00	1484.00	1440.05	1484.00
2583	NYSE	SEB	Wed, Nov 9, 2005	1461.00	1485.00	1450.00	1469.00
2582	NYSE	SEB	Tue, Nov 8, 2005	1434.00	1484.00	1434.00	1469.95
2581	NYSE	SEB	Mon, Nov 7, 2005	1415.00	1448.00	1415.00	1448.00
2580	NYSE	SEB	Fri, Nov 4, 2005	1442.01	1442.01	1401.88	1406.00
2579	NYSE	SEB	Thu, Nov 3, 2005	1435.00	1460.00	1435.00	1442.01
2578	NYSE	SEB	Wed, Nov 2, 2005	1404.00	1435.00	1404.00	1425.00
2577	NYSE	SEB	Tue, Nov 1, 2005	1435.00	1443.00	1395.00	1404.00
2576	NYSE	SEB	Mon, Oct 31, 2005	1418.00	1448.00	1404.75	1421.00
2575	NYSE	SEB	Fri, Oct 28, 2005	1380.00	1425.00	1380.00	1418.00
2574	NYSE	SEB	Thu, Oct 27, 2005	1440.00	1440.00	1357.00	1372.00
2573	NYSE	SEB	Wed, Oct 26, 2005	1398.00	1465.00	1398.00	1443.47
2572	NYSE	SEB	Tue, Oct 25, 2005	1392.00	1400.00	1390.00	1397.50
2571	NYSE	SEB	Mon, Oct 24, 2005	1360.00	1402.00	1360.00	1391.00
2570	NYSE	SEB	Fri, Oct 21, 2005	1428.00	1428.00	1330.00	1355.00
2569	NYSE	SEB	Thu, Oct 20, 2005	1445.00	1450.00	1390.00	1428.00
2568	NYSE	SEB	Wed, Oct 19, 2005	1410.01	1460.00	1390.00	1435.00
2567	NYSE	SEB	Tue, Oct 18, 2005	1389.00	1415.00	1350.00	1410.01
2566	NYSE	SEB	Mon, Oct 17, 2005	1370.00	1397.00	1356.00	1385.01
2565	NYSE	SEB	Fri, Oct 14, 2005	1402.00	1420.00	1342.75	1378.00
2564	NYSE	SEB	Thu, Oct 13, 2005	1335.00	1418.00	1333.00	1401.00
2563	NYSE	SEB	Wed, Oct 12, 2005	1350.00	1378.00	1345.00	1345.00
2562	NYSE	SEB	Tue, Oct 11, 2005	1359.99	1360.00	1348.57	1356.00
2561	NYSE	SEB	Mon, Oct 10, 2005	1384.98	1394.98	1360.00	1360.00
2560	NYSE	SEB	Fri, Oct 7, 2005	1365.00	1396.20	1365.00	1385.00
2559	NYSE	SEB	Thu, Oct 6, 2005	1354.93	1398.00	1325.00	1355.08
2558	NYSE	SEB	Wed, Oct 5, 2005	1372.00	1395.00	1354.00	1354.94
2557	NYSE	SEB	Tue, Oct 4, 2005	1295.00	1365.00	1292.26	1362.00
2556	NYSE	SEB	Mon, Oct 3, 2005	1383.00	1393.00	1250.00	1290.00
2555	NYSE	SEB	Fri, Sep 30, 2005	1430.00	1451.00	1365.00	1373.00
2554	NYSE	SEB	Thu, Sep 29, 2005	1390.00	1446.00	1365.00	1425.00
2553	NYSE	SEB	Wed, Sep 28, 2005	1404.00	1425.00	1350.00	1382.00
2552	NYSE	SEB	Tue, Sep 27, 2005	1298.00	1410.00	1298.00	1390.00
2551	NYSE	SEB	Mon, Sep 26, 2005	1245.00	1300.00	1231.00	1297.00
2550	NYSE	SEB	Fri, Sep 23, 2005	1270.00	1286.00	1226.00	1249.86
2549	NYSE	SEB	Thu, Sep 22, 2005	1238.50	1290.00	1220.00	1270.00
2548	NYSE	SEB	Wed, Sep 21, 2005	1275.00	1275.00	1226.50	1226.50
2547	NYSE	SEB	Tue, Sep 20, 2005	1292.00	1320.00	1265.00	1269.00
2546	NYSE	SEB	Mon, Sep 19, 2005	1238.00	1320.00	1238.00	1292.00
2545	NYSE	SEB	Fri, Sep 16, 2005	1244.00	1263.21	1240.00	1240.00
2544	NYSE	SEB	Thu, Sep 15, 2005	1220.00	1230.00	1210.00	1230.00
2543	NYSE	SEB	Wed, Sep 14, 2005	1225.00	1235.00	1210.00	1221.00
2542	NYSE	SEB	Tue, Sep 13, 2005	1231.00	1258.00	1220.00	1222.00
2541	NYSE	SEB	Mon, Sep 12, 2005	1306.05	1306.05	1228.00	1241.00
2540	NYSE	SEB	Fri, Sep 9, 2005	1321.00	1365.00	1304.97	1306.05
2539	NYSE	SEB	Thu, Sep 8, 2005	1320.00	1370.00	1296.00	1324.10
2538	NYSE	SEB	Wed, Sep 7, 2005	1260.00	1305.00	1222.00	1293.00
2537	NYSE	SEB	Tue, Sep 6, 2005	1222.00	1265.00	1190.00	1260.00
2536	NYSE	SEB	Fri, Sep 2, 2005	1275.00	1275.00	1220.00	1232.00
2535	NYSE	SEB	Thu, Sep 1, 2005	1290.00	1295.00	1260.00	1270.00
2534	NYSE	SEB	Wed, Aug 31, 2005	1270.00	1330.00	1228.00	1284.00
2533	NYSE	SEB	Tue, Aug 30, 2005	1331.00	1331.00	1260.00	1266.59
2532	NYSE	SEB	Mon, Aug 29, 2005	1217.01	1345.01	1217.00	1344.00
2531	NYSE	SEB	Fri, Aug 26, 2005	1280.00	1305.00	1197.85	1217.00
2530	NYSE	SEB	Thu, Aug 25, 2005	1200.00	1280.00	1195.25	1280.00
2529	NYSE	SEB	Wed, Aug 24, 2005	1167.00	1221.00	1165.01	1208.01
2528	NYSE	SEB	Tue, Aug 23, 2005	1208.01	1229.32	1168.90	1177.00
2527	NYSE	SEB	Mon, Aug 22, 2005	1215.00	1228.50	1208.00	1208.01
2526	NYSE	SEB	Fri, Aug 19, 2005	1313.01	1338.00	1190.00	1208.00
2525	NYSE	SEB	Thu, Aug 18, 2005	1328.01	1328.01	1300.00	1313.01
2524	NYSE	SEB	Wed, Aug 17, 2005	1248.00	1379.00	1246.00	1328.01
2523	NYSE	SEB	Tue, Aug 16, 2005	1245.00	1257.00	1215.00	1247.00
2522	NYSE	SEB	Mon, Aug 15, 2005	1215.01	1245.00	1175.00	1245.00
2521	NYSE	SEB	Fri, Aug 12, 2005	1450.00	1460.00	1215.00	1215.00
2520	NYSE	SEB	Thu, Aug 11, 2005	1503.00	1503.00	1442.00	1450.00
2519	NYSE	SEB	Wed, Aug 10, 2005	1469.00	1505.00	1469.00	1491.42
2518	NYSE	SEB	Tue, Aug 9, 2005	1391.00	1470.00	1381.00	1459.00
2517	NYSE	SEB	Mon, Aug 8, 2005	1473.01	1473.01	1345.25	1390.00
2516	NYSE	SEB	Fri, Aug 5, 2005	1611.00	1611.00	1473.00	1473.00
2515	NYSE	SEB	Thu, Aug 4, 2005	1690.00	1690.00	1611.00	1611.01
2514	NYSE	SEB	Wed, Aug 3, 2005	1713.00	1717.00	1680.00	1680.10
2513	NYSE	SEB	Tue, Aug 2, 2005	1735.00	1736.24	1712.00	1726.00
2512	NYSE	SEB	Mon, Aug 1, 2005	1724.00	1745.00	1705.00	1730.00
2511	NYSE	SEB	Fri, Jul 29, 2005	1698.00	1725.03	1650.00	1719.01
2510	NYSE	SEB	Thu, Jul 28, 2005	1660.00	1699.00	1655.00	1693.00
2509	NYSE	SEB	Wed, Jul 27, 2005	1700.00	1700.00	1585.00	1668.00
2508	NYSE	SEB	Tue, Jul 26, 2005	1710.00	1710.00	1667.00	1695.00
2507	NYSE	SEB	Mon, Jul 25, 2005	1685.00	1740.00	1675.15	1700.00
2506	NYSE	SEB	Fri, Jul 22, 2005	1655.00	1695.00	1655.00	1670.00
2505	NYSE	SEB	Thu, Jul 21, 2005	1695.00	1699.99	1655.00	1655.00
2504	NYSE	SEB	Wed, Jul 20, 2005	1714.00	1714.00	1670.50	1695.00
2503	NYSE	SEB	Tue, Jul 19, 2005	1750.00	1760.00	1665.00	1724.00
2502	NYSE	SEB	Mon, Jul 18, 2005	1685.00	1760.00	1685.00	1725.00
2501	NYSE	SEB	Fri, Jul 15, 2005	1646.00	1720.00	1641.00	1685.00
2500	NYSE	SEB	Thu, Jul 14, 2005	1660.00	1685.00	1500.00	1635.00
2499	NYSE	SEB	Wed, Jul 13, 2005	1765.00	1800.00	1652.00	1655.00
2498	NYSE	SEB	Tue, Jul 12, 2005	1755.00	1815.00	1725.00	1755.00
2497	NYSE	SEB	Mon, Jul 11, 2005	1781.00	1855.00	1725.00	1750.00
2496	NYSE	SEB	Fri, Jul 8, 2005	1750.00	1860.00	1750.00	1784.00
2495	NYSE	SEB	Thu, Jul 7, 2005	1700.00	1750.00	1680.00	1745.01
2494	NYSE	SEB	Wed, Jul 6, 2005	1719.00	1750.00	1690.00	1720.00
2493	NYSE	SEB	Tue, Jul 5, 2005	1655.00	1708.00	1645.00	1704.50
2492	NYSE	SEB	Fri, Jul 1, 2005	1645.00	1674.00	1601.00	1645.00
2491	NYSE	SEB	Thu, Jun 30, 2005	1635.00	1680.00	1621.00	1664.00
2490	NYSE	SEB	Wed, Jun 29, 2005	1540.00	1660.00	1530.53	1625.00
2489	NYSE	SEB	Tue, Jun 28, 2005	1500.00	1540.00	1485.00	1540.00
2488	NYSE	SEB	Mon, Jun 27, 2005	1539.95	1539.95	1470.00	1525.00
2487	NYSE	SEB	Fri, Jun 24, 2005	1500.00	1539.95	1420.00	1539.95
2486	NYSE	SEB	Thu, Jun 23, 2005	1505.05	1534.00	1488.00	1500.00
2485	NYSE	SEB	Wed, Jun 22, 2005	1549.00	1588.00	1510.00	1515.05
2484	NYSE	SEB	Tue, Jun 21, 2005	1495.00	1575.00	1480.00	1534.01
2483	NYSE	SEB	Mon, Jun 20, 2005	1530.00	1540.00	1356.00	1494.00
2482	NYSE	SEB	Fri, Jun 17, 2005	1675.00	1693.00	1549.25	1549.26
2481	NYSE	SEB	Thu, Jun 16, 2005	1675.00	1732.00	1630.00	1695.00
2480	NYSE	SEB	Wed, Jun 15, 2005	1610.00	1700.00	1610.00	1675.00
2479	NYSE	SEB	Tue, Jun 14, 2005	1499.00	1625.00	1499.00	1590.00
2478	NYSE	SEB	Mon, Jun 13, 2005	1401.02	1500.00	1400.00	1493.00
2477	NYSE	SEB	Fri, Jun 10, 2005	1380.00	1425.00	1380.00	1401.01
2476	NYSE	SEB	Thu, Jun 9, 2005	1360.00	1397.80	1340.25	1385.00
2475	NYSE	SEB	Wed, Jun 8, 2005	1374.00	1382.00	1351.00	1354.31
2474	NYSE	SEB	Tue, Jun 7, 2005	1364.00	1377.90	1345.00	1364.00
2473	NYSE	SEB	Mon, Jun 6, 2005	1349.00	1361.50	1338.00	1361.50
2472	NYSE	SEB	Fri, Jun 3, 2005	1360.00	1360.00	1332.25	1345.00
2471	NYSE	SEB	Thu, Jun 2, 2005	1343.32	1350.00	1326.00	1345.00
2470	NYSE	SEB	Wed, Jun 1, 2005	1350.00	1350.00	1310.00	1333.32
2469	NYSE	SEB	Tue, May 31, 2005	1340.00	1348.00	1330.00	1345.00
2468	NYSE	SEB	Fri, May 27, 2005	1308.01	1318.00	1283.00	1316.00
2467	NYSE	SEB	Thu, May 26, 2005	1295.00	1319.00	1292.00	1308.00
2466	NYSE	SEB	Wed, May 25, 2005	1352.00	1352.00	1265.00	1285.00
2465	NYSE	SEB	Tue, May 24, 2005	1345.00	1350.00	1329.00	1339.00
2464	NYSE	SEB	Mon, May 23, 2005	1255.00	1310.00	1254.99	1310.00
2463	NYSE	SEB	Fri, May 20, 2005	1217.00	1260.00	1208.20	1255.00
2462	NYSE	SEB	Thu, May 19, 2005	1210.00	1220.00	1199.01	1215.95
2461	NYSE	SEB	Wed, May 18, 2005	1192.00	1224.90	1180.00	1199.00
2460	NYSE	SEB	Tue, May 17, 2005	1203.01	1220.00	1173.00	1182.00
2459	NYSE	SEB	Mon, May 16, 2005	1135.00	1205.00	1135.00	1203.00
2458	NYSE	SEB	Fri, May 13, 2005	1204.00	1204.00	1140.00	1155.00
2457	NYSE	SEB	Thu, May 12, 2005	1190.00	1223.00	1176.00	1194.00
2456	NYSE	SEB	Wed, May 11, 2005	1180.00	1200.00	1165.00	1182.00
2455	NYSE	SEB	Tue, May 10, 2005	1175.00	1200.00	1156.10	1180.00
2454	NYSE	SEB	Mon, May 9, 2005	1065.00	1196.00	1065.00	1155.00
2453	NYSE	SEB	Fri, May 6, 2005	1110.00	1120.00	1039.00	1050.00
2452	NYSE	SEB	Thu, May 5, 2005	1100.00	1120.00	1093.00	1100.00
2451	NYSE	SEB	Wed, May 4, 2005	1090.00	1120.00	1079.25	1082.00
2450	NYSE	SEB	Tue, May 3, 2005	902.00	1190.00	902.00	1056.92
2449	NYSE	SEB	Mon, May 2, 2005	854.00	958.00	850.00	885.00
2448	NYSE	SEB	Fri, Apr 29, 2005	965.00	975.00	835.00	855.00
2447	NYSE	SEB	Thu, Apr 28, 2005	1010.00	1010.00	920.00	960.00
2446	NYSE	SEB	Wed, Apr 27, 2005	1065.00	1065.00	999.95	1005.00
2445	NYSE	SEB	Tue, Apr 26, 2005	1119.00	1119.05	1037.00	1069.95
2444	NYSE	SEB	Mon, Apr 25, 2005	1132.00	1144.00	1115.00	1120.00
2443	NYSE	SEB	Fri, Apr 22, 2005	1190.95	1190.95	1100.00	1122.00
2442	NYSE	SEB	Thu, Apr 21, 2005	1189.00	1198.00	1185.00	1187.50
2441	NYSE	SEB	Wed, Apr 20, 2005	1200.00	1201.00	1181.00	1181.01
2440	NYSE	SEB	Tue, Apr 19, 2005	1167.00	1200.00	1164.00	1200.00
2439	NYSE	SEB	Mon, Apr 18, 2005	1148.00	1167.00	1148.00	1164.97
2438	NYSE	SEB	Fri, Apr 15, 2005	1186.00	1186.00	1144.00	1146.00
2437	NYSE	SEB	Thu, Apr 14, 2005	1243.02	1253.00	1120.00	1184.00
2436	NYSE	SEB	Wed, Apr 13, 2005	1250.00	1261.00	1243.00	1243.01
2435	NYSE	SEB	Tue, Apr 12, 2005	1214.05	1269.00	1214.05	1247.00
2434	NYSE	SEB	Mon, Apr 11, 2005	1197.95	1232.00	1197.95	1212.05
2433	NYSE	SEB	Fri, Apr 8, 2005	1197.00	1212.00	1192.00	1193.00
2432	NYSE	SEB	Thu, Apr 7, 2005	1157.05	1199.00	1157.05	1195.00
2431	NYSE	SEB	Wed, Apr 6, 2005	1185.00	1209.95	1155.00	1155.05
2430	NYSE	SEB	Tue, Apr 5, 2005	1110.00	1183.00	1110.00	1173.98
2429	NYSE	SEB	Mon, Apr 4, 2005	1088.00	1112.00	1085.00	1112.00
2428	NYSE	SEB	Fri, Apr 1, 2005	1075.00	1095.00	1075.00	1090.00
2427	NYSE	SEB	Thu, Mar 31, 2005	1084.00	1093.00	1072.90	1073.00
2426	NYSE	SEB	Wed, Mar 30, 2005	1084.00	1092.00	1077.00	1082.00
2425	NYSE	SEB	Tue, Mar 29, 2005	1075.01	1094.00	1075.01	1083.00
2424	NYSE	SEB	Mon, Mar 28, 2005	1103.00	1104.99	1075.00	1075.00
2423	NYSE	SEB	Thu, Mar 24, 2005	1113.00	1115.00	1090.00	1105.00
2422	NYSE	SEB	Wed, Mar 23, 2005	1120.00	1123.95	1104.00	1111.00
2421	NYSE	SEB	Tue, Mar 22, 2005	1137.00	1137.00	1115.00	1124.00
2420	NYSE	SEB	Mon, Mar 21, 2005	1128.01	1152.00	1128.01	1138.00
2419	NYSE	SEB	Fri, Mar 18, 2005	1150.00	1159.95	1128.00	1128.00
2418	NYSE	SEB	Thu, Mar 17, 2005	1102.25	1118.00	1100.00	1118.00
2417	NYSE	SEB	Wed, Mar 16, 2005	1146.00	1174.00	1105.00	1105.00
2416	NYSE	SEB	Tue, Mar 15, 2005	1115.00	1155.00	1115.00	1147.20
2415	NYSE	SEB	Mon, Mar 14, 2005	1012.00	1114.95	1012.00	1114.95
2414	NYSE	SEB	Fri, Mar 11, 2005	1025.00	1032.00	980.00	1009.95
2413	NYSE	SEB	Thu, Mar 10, 2005	1046.01	1050.00	1015.00	1023.00
2412	NYSE	SEB	Wed, Mar 9, 2005	1060.00	1062.00	1040.00	1046.00
2411	NYSE	SEB	Tue, Mar 8, 2005	1052.00	1079.00	1045.00	1062.00
2410	NYSE	SEB	Mon, Mar 7, 2005	1093.00	1108.00	1050.00	1050.00
2409	NYSE	SEB	Thu, Mar 3, 2005	1097.00	1109.75	1080.00	1102.00
2408	NYSE	SEB	Wed, Mar 2, 2005	1088.00	1099.98	1087.00	1099.00
2407	NYSE	SEB	Tue, Mar 1, 2005	1071.95	1102.00	1071.95	1090.00
2406	NYSE	SEB	Mon, Feb 28, 2005	1050.00	1080.00	1042.00	1070.00
2405	NYSE	SEB	Fri, Feb 25, 2005	1066.00	1077.00	1041.00	1052.00
2404	NYSE	SEB	Thu, Feb 24, 2005	1070.00	1078.00	1058.00	1065.00
2403	NYSE	SEB	Wed, Feb 23, 2005	1032.00	1065.00	1032.00	1065.00
2402	NYSE	SEB	Tue, Feb 22, 2005	1063.00	1063.00	1013.00	1030.00
2401	NYSE	SEB	Fri, Feb 18, 2005	1071.00	1077.00	1055.00	1065.00
2400	NYSE	SEB	Thu, Feb 17, 2005	1068.00	1069.00	1062.00	1068.95
2399	NYSE	SEB	Wed, Feb 16, 2005	1058.00	1075.00	1051.00	1070.00
2398	NYSE	SEB	Tue, Feb 15, 2005	1078.00	1082.00	1060.00	1063.00
2397	NYSE	SEB	Mon, Feb 14, 2005	1039.00	1087.00	1035.00	1077.00
2396	NYSE	SEB	Fri, Feb 11, 2005	1020.00	1059.50	995.00	1035.00
2395	NYSE	SEB	Thu, Feb 10, 2005	1096.00	1096.00	1010.00	1015.00
2394	NYSE	SEB	Wed, Feb 9, 2005	1125.00	1129.95	1090.00	1096.00
2393	NYSE	SEB	Tue, Feb 8, 2005	1126.00	1131.00	1099.00	1117.00
2392	NYSE	SEB	Mon, Feb 7, 2005	1100.05	1128.00	1089.00	1124.00
2391	NYSE	SEB	Fri, Feb 4, 2005	1109.50	1113.00	1100.01	1108.00
2390	NYSE	SEB	Thu, Feb 3, 2005	1055.00	1110.00	1055.00	1107.00
2389	NYSE	SEB	Wed, Feb 2, 2005	1037.00	1058.00	1037.00	1057.98
2388	NYSE	SEB	Tue, Feb 1, 2005	1052.00	1057.95	1032.00	1035.00
2387	NYSE	SEB	Mon, Jan 31, 2005	1045.00	1062.00	1040.05	1049.95
2386	NYSE	SEB	Fri, Jan 28, 2005	1032.95	1058.00	1026.00	1039.98
2385	NYSE	SEB	Thu, Jan 27, 2005	993.00	1035.00	992.00	1031.00
2384	NYSE	SEB	Wed, Jan 26, 2005	995.00	997.00	991.15	996.00
2383	NYSE	SEB	Tue, Jan 25, 2005	999.65	999.65	993.05	993.05
2382	NYSE	SEB	Mon, Jan 24, 2005	999.65	999.95	993.00	999.70
2381	NYSE	SEB	Fri, Jan 21, 2005	999.00	1000.01	995.00	999.00
2380	NYSE	SEB	Thu, Jan 20, 2005	998.50	1000.00	993.00	999.00
2379	NYSE	SEB	Wed, Jan 19, 2005	994.00	998.90	994.00	996.50
2378	NYSE	SEB	Tue, Jan 18, 2005	998.50	999.75	993.00	999.00
2377	NYSE	SEB	Fri, Jan 14, 2005	993.00	997.00	983.00	997.00
2376	NYSE	SEB	Thu, Jan 13, 2005	998.00	999.95	980.00	991.15
2375	NYSE	SEB	Wed, Jan 12, 2005	999.95	999.95	965.00	995.00
2374	NYSE	SEB	Tue, Jan 11, 2005	999.00	999.95	993.00	999.95
2373	NYSE	SEB	Mon, Jan 10, 2005	980.00	998.95	980.00	998.00
2372	NYSE	SEB	Fri, Jan 7, 2005	997.00	999.90	978.00	988.00
2371	NYSE	SEB	Thu, Jan 6, 2005	978.00	998.95	978.00	995.00
2370	NYSE	SEB	Wed, Jan 5, 2005	976.00	982.00	960.31	960.31
2369	NYSE	SEB	Tue, Jan 4, 2005	994.00	1000.00	975.00	978.01
2368	NYSE	SEB	Mon, Jan 3, 2005	1000.00	1033.00	972.00	999.90
2367	NYSE	SEB	Fri, Dec 31, 2004	1035.00	1035.00	998.00	998.00
2366	NYSE	SEB	Thu, Dec 30, 2004	985.00	1032.00	985.00	1030.25
2365	NYSE	SEB	Wed, Dec 29, 2004	970.00	983.00	970.00	983.00
2364	NYSE	SEB	Tue, Dec 28, 2004	968.00	972.00	963.00	968.00
2363	NYSE	SEB	Mon, Dec 27, 2004	975.00	979.95	955.00	970.00
2362	NYSE	SEB	Thu, Dec 23, 2004	962.00	976.00	941.00	976.00
2361	NYSE	SEB	Wed, Dec 22, 2004	947.00	985.00	947.00	965.40
2360	NYSE	SEB	Tue, Dec 21, 2004	994.00	1002.00	937.00	948.00
2359	NYSE	SEB	Mon, Dec 20, 2004	985.00	1038.00	982.00	994.75
2358	NYSE	SEB	Fri, Dec 17, 2004	954.25	999.00	930.00	999.00
2357	NYSE	SEB	Thu, Dec 16, 2004	804.00	955.00	803.00	955.00
2356	NYSE	SEB	Wed, Dec 15, 2004	773.00	804.98	771.00	803.98
2355	NYSE	SEB	Tue, Dec 14, 2004	791.00	794.00	775.00	775.00
2354	NYSE	SEB	Mon, Dec 13, 2004	797.00	805.00	790.00	792.00
2353	NYSE	SEB	Fri, Dec 10, 2004	799.95	819.98	790.05	795.00
2352	NYSE	SEB	Thu, Dec 9, 2004	792.06	809.98	792.05	799.00
2351	NYSE	SEB	Wed, Dec 8, 2004	801.00	807.00	790.00	790.00
2350	NYSE	SEB	Tue, Dec 7, 2004	794.27	809.98	791.00	796.00
2349	NYSE	SEB	Mon, Dec 6, 2004	808.00	819.98	793.05	794.00
2348	NYSE	SEB	Fri, Dec 3, 2004	768.00	806.00	768.00	803.00
2347	NYSE	SEB	Thu, Dec 2, 2004	791.00	818.00	715.00	770.00
2346	NYSE	SEB	Wed, Dec 1, 2004	752.00	800.00	752.00	781.00
2345	NYSE	SEB	Tue, Nov 30, 2004	748.00	759.00	748.00	750.00
2344	NYSE	SEB	Mon, Nov 29, 2004	736.00	749.00	736.00	746.00
2343	NYSE	SEB	Fri, Nov 26, 2004	726.00	734.95	726.00	734.05
2342	NYSE	SEB	Wed, Nov 24, 2004	741.00	742.00	722.01	724.00
2341	NYSE	SEB	Tue, Nov 23, 2004	716.00	747.00	716.00	739.00
2340	NYSE	SEB	Mon, Nov 22, 2004	728.00	728.00	710.01	715.98
2339	NYSE	SEB	Fri, Nov 19, 2004	722.00	725.98	720.00	725.98
2338	NYSE	SEB	Thu, Nov 18, 2004	734.00	734.00	710.05	718.00
2337	NYSE	SEB	Wed, Nov 17, 2004	711.00	756.00	710.00	731.90
2336	NYSE	SEB	Tue, Nov 16, 2004	716.00	718.98	710.00	710.02
2335	NYSE	SEB	Mon, Nov 15, 2004	708.00	735.00	706.50	719.95
2334	NYSE	SEB	Fri, Nov 12, 2004	683.00	705.99	683.00	698.05
2333	NYSE	SEB	Thu, Nov 11, 2004	685.00	685.00	678.05	682.00
2332	NYSE	SEB	Wed, Nov 10, 2004	671.00	687.00	671.00	685.00
2331	NYSE	SEB	Tue, Nov 9, 2004	674.00	674.00	665.00	669.00
2330	NYSE	SEB	Mon, Nov 8, 2004	660.00	683.00	660.00	670.00
2329	NYSE	SEB	Fri, Nov 5, 2004	669.00	671.00	651.00	655.95
2328	NYSE	SEB	Thu, Nov 4, 2004	659.00	676.00	659.00	665.00
2327	NYSE	SEB	Wed, Nov 3, 2004	645.00	668.00	645.00	659.00
2326	NYSE	SEB	Tue, Nov 2, 2004	682.00	682.00	635.00	635.00
2325	NYSE	SEB	Mon, Nov 1, 2004	699.00	704.00	660.01	680.00
2324	NYSE	SEB	Fri, Oct 29, 2004	726.00	728.00	685.00	695.00
2323	NYSE	SEB	Thu, Oct 28, 2004	692.00	740.00	692.00	734.95
2322	NYSE	SEB	Wed, Oct 27, 2004	654.00	692.95	654.00	691.00
2321	NYSE	SEB	Tue, Oct 26, 2004	650.01	652.00	648.00	652.00
2320	NYSE	SEB	Mon, Oct 25, 2004	654.00	654.00	650.00	650.01
2319	NYSE	SEB	Fri, Oct 22, 2004	658.95	664.95	651.00	656.00
2318	NYSE	SEB	Thu, Oct 21, 2004	623.00	663.00	623.00	659.00
2317	NYSE	SEB	Wed, Oct 20, 2004	626.00	626.00	620.05	624.00
2316	NYSE	SEB	Tue, Oct 19, 2004	622.00	632.00	622.00	626.00
2315	NYSE	SEB	Mon, Oct 18, 2004	618.00	633.00	618.00	620.00
2314	NYSE	SEB	Fri, Oct 15, 2004	609.00	622.00	609.00	616.00
2313	NYSE	SEB	Thu, Oct 14, 2004	598.00	607.00	594.05	607.00
2312	NYSE	SEB	Wed, Oct 13, 2004	596.00	603.97	595.25	600.00
2311	NYSE	SEB	Tue, Oct 12, 2004	585.00	612.95	585.00	594.00
2310	NYSE	SEB	Mon, Oct 11, 2004	585.00	585.00	583.99	583.99
2309	NYSE	SEB	Fri, Oct 8, 2004	555.00	585.00	550.00	582.26
2308	NYSE	SEB	Thu, Oct 7, 2004	563.00	563.00	555.00	556.00
2307	NYSE	SEB	Wed, Oct 6, 2004	587.95	587.95	545.00	565.00
2306	NYSE	SEB	Tue, Oct 5, 2004	598.00	598.00	582.00	589.95
2305	NYSE	SEB	Mon, Oct 4, 2004	602.00	604.00	596.00	599.98
2304	NYSE	SEB	Fri, Oct 1, 2004	588.95	620.00	588.95	604.00
2303	NYSE	SEB	Thu, Sep 30, 2004	581.00	592.00	581.00	585.95
2302	NYSE	SEB	Wed, Sep 29, 2004	560.00	615.00	560.00	581.00
2301	NYSE	SEB	Tue, Sep 28, 2004	609.50	609.50	505.00	570.00
2300	NYSE	SEB	Mon, Sep 27, 2004	634.00	635.00	600.00	609.99
2299	NYSE	SEB	Fri, Sep 24, 2004	651.50	657.45	630.00	634.99
2298	NYSE	SEB	Thu, Sep 23, 2004	650.00	660.00	649.50	649.52
2297	NYSE	SEB	Wed, Sep 22, 2004	664.00	664.00	644.00	644.00
2296	NYSE	SEB	Tue, Sep 21, 2004	660.95	661.00	660.95	660.95
2295	NYSE	SEB	Mon, Sep 20, 2004	645.00	658.00	645.00	655.95
2294	NYSE	SEB	Fri, Sep 17, 2004	657.11	669.99	645.00	645.00
2293	NYSE	SEB	Thu, Sep 16, 2004	624.25	654.00	622.00	650.00
2292	NYSE	SEB	Wed, Sep 15, 2004	632.00	632.00	620.00	627.00
2291	NYSE	SEB	Tue, Sep 14, 2004	613.00	627.00	611.00	627.00
2290	NYSE	SEB	Mon, Sep 13, 2004	590.00	630.00	590.00	611.00
2289	NYSE	SEB	Fri, Sep 10, 2004	583.00	590.00	583.00	588.00
2288	NYSE	SEB	Thu, Sep 9, 2004	580.00	585.00	580.00	582.00
2287	NYSE	SEB	Wed, Sep 8, 2004	575.00	580.00	574.00	580.00
2286	NYSE	SEB	Tue, Sep 7, 2004	544.00	577.00	544.00	577.00
2285	NYSE	SEB	Fri, Sep 3, 2004	545.00	546.95	541.00	542.95
2284	NYSE	SEB	Thu, Sep 2, 2004	545.00	545.00	541.10	544.50
2283	NYSE	SEB	Wed, Sep 1, 2004	533.00	548.00	533.00	543.00
2282	NYSE	SEB	Tue, Aug 31, 2004	540.50	540.50	532.00	532.05
2281	NYSE	SEB	Mon, Aug 30, 2004	538.00	540.00	538.00	539.50
2280	NYSE	SEB	Fri, Aug 27, 2004	523.05	536.00	521.05	536.00
2279	NYSE	SEB	Thu, Aug 26, 2004	529.03	529.90	525.00	525.00
2278	NYSE	SEB	Wed, Aug 25, 2004	520.00	530.00	518.10	530.00
2277	NYSE	SEB	Tue, Aug 24, 2004	530.00	533.00	525.00	525.00
2276	NYSE	SEB	Mon, Aug 23, 2004	534.00	537.00	527.00	527.00
2275	NYSE	SEB	Fri, Aug 20, 2004	540.00	540.00	532.00	532.00
2274	NYSE	SEB	Thu, Aug 19, 2004	536.00	540.00	536.00	540.00
2273	NYSE	SEB	Wed, Aug 18, 2004	530.00	538.00	530.00	538.00
2272	NYSE	SEB	Tue, Aug 17, 2004	529.00	534.00	528.00	528.00
2271	NYSE	SEB	Mon, Aug 16, 2004	520.00	532.00	520.00	527.00
2270	NYSE	SEB	Fri, Aug 13, 2004	525.00	525.00	520.00	520.00
2269	NYSE	SEB	Thu, Aug 12, 2004	526.95	527.00	525.01	525.01
2268	NYSE	SEB	Wed, Aug 11, 2004	529.00	530.95	524.99	525.00
2267	NYSE	SEB	Tue, Aug 10, 2004	538.25	538.25	517.00	527.00
2266	NYSE	SEB	Mon, Aug 9, 2004	542.00	542.00	534.00	539.45
2265	NYSE	SEB	Fri, Aug 6, 2004	540.00	542.00	539.00	540.99
2264	NYSE	SEB	Thu, Aug 5, 2004	535.00	545.00	535.00	539.05
2263	NYSE	SEB	Wed, Aug 4, 2004	537.05	537.05	533.00	534.00
2262	NYSE	SEB	Tue, Aug 3, 2004	523.00	552.00	523.00	539.00
2261	NYSE	SEB	Mon, Aug 2, 2004	519.20	522.50	519.00	520.50
2260	NYSE	SEB	Fri, Jul 30, 2004	521.45	521.90	518.05	519.01
2259	NYSE	SEB	Thu, Jul 29, 2004	523.90	523.90	519.05	519.51
2258	NYSE	SEB	Wed, Jul 28, 2004	520.00	522.90	519.00	521.93
2257	NYSE	SEB	Tue, Jul 27, 2004	521.00	522.90	519.00	522.90
2256	NYSE	SEB	Mon, Jul 26, 2004	518.90	522.00	518.90	521.00
2255	NYSE	SEB	Fri, Jul 23, 2004	528.00	528.00	518.10	520.05
2254	NYSE	SEB	Thu, Jul 22, 2004	537.00	540.00	528.00	529.95
2253	NYSE	SEB	Wed, Jul 21, 2004	514.00	535.00	514.00	530.00
2252	NYSE	SEB	Tue, Jul 20, 2004	495.01	507.00	494.00	505.05
2251	NYSE	SEB	Mon, Jul 19, 2004	491.00	502.95	489.05	495.00
2250	NYSE	SEB	Fri, Jul 16, 2004	491.95	506.00	491.95	494.00
2249	NYSE	SEB	Thu, Jul 15, 2004	493.00	493.00	489.05	490.00
2248	NYSE	SEB	Wed, Jul 14, 2004	487.00	499.00	484.00	495.00
2247	NYSE	SEB	Tue, Jul 13, 2004	487.00	489.00	482.65	487.90
2246	NYSE	SEB	Mon, Jul 12, 2004	490.50	490.50	488.00	489.00
2245	NYSE	SEB	Fri, Jul 9, 2004	497.89	497.89	491.02	492.50
2244	NYSE	SEB	Thu, Jul 8, 2004	498.00	498.00	494.00	497.89
2243	NYSE	SEB	Wed, Jul 7, 2004	498.00	504.98	498.00	499.81
2242	NYSE	SEB	Tue, Jul 6, 2004	497.00	506.90	496.00	496.00
2241	NYSE	SEB	Fri, Jul 2, 2004	489.98	497.00	489.98	495.10
2240	NYSE	SEB	Thu, Jul 1, 2004	497.95	497.98	486.00	489.00
2239	NYSE	SEB	Wed, Jun 30, 2004	495.00	498.00	486.01	497.95
2238	NYSE	SEB	Tue, Jun 29, 2004	491.00	494.00	484.00	494.00
2237	NYSE	SEB	Mon, Jun 28, 2004	452.95	495.00	452.95	494.00
2236	NYSE	SEB	Fri, Jun 25, 2004	440.00	451.45	439.00	451.45
2235	NYSE	SEB	Thu, Jun 24, 2004	438.00	445.95	435.00	436.00
2234	NYSE	SEB	Wed, Jun 23, 2004	440.00	440.00	435.05	436.00
2233	NYSE	SEB	Tue, Jun 22, 2004	439.95	439.95	439.95	439.95
2232	NYSE	SEB	Mon, Jun 21, 2004	422.00	438.95	421.05	438.95
2231	NYSE	SEB	Fri, Jun 18, 2004	429.00	430.00	424.05	424.05
2230	NYSE	SEB	Thu, Jun 17, 2004	432.30	432.30	416.05	422.65
2229	NYSE	SEB	Wed, Jun 16, 2004	437.00	438.40	435.05	435.05
2228	NYSE	SEB	Tue, Jun 15, 2004	444.00	445.85	433.00	442.00
2227	NYSE	SEB	Mon, Jun 14, 2004	429.00	450.00	407.00	441.98
2226	NYSE	SEB	Thu, Jun 10, 2004	410.00	441.70	400.00	419.00
2225	NYSE	SEB	Wed, Jun 9, 2004	398.50	399.95	397.01	399.95
2224	NYSE	SEB	Tue, Jun 8, 2004	386.50	397.00	386.50	397.00
2223	NYSE	SEB	Mon, Jun 7, 2004	391.00	391.00	384.00	384.50
2222	NYSE	SEB	Fri, Jun 4, 2004	386.00	392.00	386.00	391.00
2221	NYSE	SEB	Thu, Jun 3, 2004	381.00	384.95	380.00	384.95
2220	NYSE	SEB	Wed, Jun 2, 2004	378.00	382.00	378.00	379.00
2219	NYSE	SEB	Tue, Jun 1, 2004	374.00	376.00	373.99	376.00
2218	NYSE	SEB	Fri, May 28, 2004	377.00	377.00	374.00	374.00
2217	NYSE	SEB	Thu, May 27, 2004	364.00	378.00	364.00	378.00
2216	NYSE	SEB	Wed, May 26, 2004	361.00	364.00	359.00	364.00
2215	NYSE	SEB	Tue, May 25, 2004	367.01	367.01	359.00	363.00
2214	NYSE	SEB	Mon, May 24, 2004	365.00	377.00	365.00	369.01
2213	NYSE	SEB	Fri, May 21, 2004	362.40	367.25	361.00	363.00
2212	NYSE	SEB	Thu, May 20, 2004	343.50	356.40	343.50	356.40
2211	NYSE	SEB	Wed, May 19, 2004	333.00	342.50	333.00	342.50
2210	NYSE	SEB	Tue, May 18, 2004	328.00	331.50	326.00	331.50
2209	NYSE	SEB	Mon, May 17, 2004	327.00	328.00	323.00	326.00
2208	NYSE	SEB	Fri, May 14, 2004	324.00	329.00	324.00	329.00
2207	NYSE	SEB	Thu, May 13, 2004	324.00	324.00	324.00	324.00
2206	NYSE	SEB	Wed, May 12, 2004	320.25	327.00	320.25	324.00
2205	NYSE	SEB	Tue, May 11, 2004	324.03	324.03	317.00	321.00
2204	NYSE	SEB	Mon, May 10, 2004	332.15	335.00	320.00	324.03
2203	NYSE	SEB	Fri, May 7, 2004	327.00	329.98	326.00	329.98
2202	NYSE	SEB	Thu, May 6, 2004	337.71	337.71	334.71	334.71
2201	NYSE	SEB	Wed, May 5, 2004	333.00	339.75	333.00	339.71
2200	NYSE	SEB	Tue, May 4, 2004	332.80	332.80	323.00	332.00
2199	NYSE	SEB	Mon, May 3, 2004	320.51	331.22	318.51	331.00
2198	NYSE	SEB	Fri, Apr 30, 2004	344.00	344.00	322.50	322.51
2197	NYSE	SEB	Thu, Apr 29, 2004	345.15	346.00	344.00	346.00
2196	NYSE	SEB	Wed, Apr 28, 2004	349.11	349.11	347.15	347.15
2195	NYSE	SEB	Tue, Apr 27, 2004	349.98	353.00	349.66	349.66
2194	NYSE	SEB	Mon, Apr 26, 2004	360.00	360.00	348.05	348.05
2193	NYSE	SEB	Fri, Apr 23, 2004	362.00	362.00	360.05	360.05
2192	NYSE	SEB	Thu, Apr 22, 2004	373.10	373.98	362.00	364.00
2191	NYSE	SEB	Wed, Apr 21, 2004	372.00	375.00	371.10	373.10
2190	NYSE	SEB	Tue, Apr 20, 2004	367.00	371.00	365.05	370.00
2189	NYSE	SEB	Mon, Apr 19, 2004	367.00	367.80	365.00	365.02
2188	NYSE	SEB	Fri, Apr 16, 2004	366.00	371.00	362.00	369.00
2187	NYSE	SEB	Thu, Apr 15, 2004	376.00	376.90	366.00	366.00
2186	NYSE	SEB	Wed, Apr 14, 2004	363.00	373.05	363.00	372.00
2185	NYSE	SEB	Tue, Apr 13, 2004	359.00	375.00	359.00	366.52
2184	NYSE	SEB	Mon, Apr 12, 2004	353.00	358.00	353.00	358.00
2183	NYSE	SEB	Thu, Apr 8, 2004	344.00	355.00	344.00	351.00
2182	NYSE	SEB	Wed, Apr 7, 2004	336.00	342.00	334.55	342.00
2181	NYSE	SEB	Tue, Apr 6, 2004	330.00	336.00	330.00	336.00
2180	NYSE	SEB	Mon, Apr 5, 2004	330.11	330.60	327.05	328.00
2179	NYSE	SEB	Fri, Apr 2, 2004	326.25	331.00	326.25	330.10
2178	NYSE	SEB	Thu, Apr 1, 2004	333.00	333.00	325.00	325.00
2177	NYSE	SEB	Wed, Mar 31, 2004	339.00	339.00	335.00	335.00
2176	NYSE	SEB	Tue, Mar 30, 2004	335.00	341.00	333.05	341.00
2175	NYSE	SEB	Mon, Mar 29, 2004	334.98	334.99	331.00	334.00
2174	NYSE	SEB	Fri, Mar 26, 2004	334.00	334.98	334.00	334.98
2173	NYSE	SEB	Thu, Mar 25, 2004	321.70	334.95	321.70	332.00
2172	NYSE	SEB	Wed, Mar 24, 2004	321.10	325.00	321.10	321.20
2171	NYSE	SEB	Tue, Mar 23, 2004	325.00	327.99	321.02	323.00
2170	NYSE	SEB	Mon, Mar 22, 2004	322.00	330.00	320.00	325.00
2169	NYSE	SEB	Fri, Mar 19, 2004	312.99	321.00	312.99	321.00
2168	NYSE	SEB	Thu, Mar 18, 2004	314.20	316.00	312.98	312.98
2167	NYSE	SEB	Wed, Mar 17, 2004	310.00	312.95	310.00	312.95
2166	NYSE	SEB	Tue, Mar 16, 2004	311.98	311.98	308.00	308.00
2165	NYSE	SEB	Mon, Mar 15, 2004	310.00	310.00	306.00	310.00
2164	NYSE	SEB	Fri, Mar 12, 2004	311.00	311.96	306.73	311.96
2163	NYSE	SEB	Thu, Mar 11, 2004	311.00	315.98	311.00	312.00
2162	NYSE	SEB	Wed, Mar 10, 2004	301.00	309.00	300.00	309.00
2161	NYSE	SEB	Tue, Mar 9, 2004	326.50	326.50	302.00	303.00
2160	NYSE	SEB	Mon, Mar 8, 2004	331.10	331.99	326.00	326.00
2159	NYSE	SEB	Fri, Mar 5, 2004	330.00	333.00	330.00	331.00
2158	NYSE	SEB	Thu, Mar 4, 2004	336.00	336.00	328.00	330.00
2157	NYSE	SEB	Wed, Mar 3, 2004	322.00	335.00	322.00	333.00
2156	NYSE	SEB	Tue, Mar 2, 2004	333.00	333.00	318.00	322.00
2155	NYSE	SEB	Mon, Mar 1, 2004	335.60	335.60	335.00	335.00
2154	NYSE	SEB	Fri, Feb 27, 2004	339.00	339.00	328.95	335.60
2153	NYSE	SEB	Thu, Feb 26, 2004	345.00	345.00	341.00	341.00
2152	NYSE	SEB	Wed, Feb 25, 2004	347.00	348.00	345.00	345.00
2151	NYSE	SEB	Tue, Feb 24, 2004	347.50	347.95	347.00	347.00
2150	NYSE	SEB	Mon, Feb 23, 2004	344.50	346.05	344.00	346.00
2149	NYSE	SEB	Fri, Feb 20, 2004	343.74	344.50	343.00	344.50
2148	NYSE	SEB	Thu, Feb 19, 2004	345.00	345.00	342.00	343.99
2147	NYSE	SEB	Wed, Feb 18, 2004	342.05	348.00	342.05	346.05
2146	NYSE	SEB	Tue, Feb 17, 2004	341.10	342.00	341.10	342.00
2145	NYSE	SEB	Fri, Feb 13, 2004	349.00	349.00	341.01	342.10
2144	NYSE	SEB	Thu, Feb 12, 2004	350.00	350.00	338.00	349.99
2143	NYSE	SEB	Wed, Feb 11, 2004	342.00	352.00	342.00	352.00
2142	NYSE	SEB	Tue, Feb 10, 2004	332.00	340.00	332.00	340.00
2141	NYSE	SEB	Mon, Feb 9, 2004	322.95	331.00	322.95	330.05
2140	NYSE	SEB	Fri, Feb 6, 2004	322.02	322.95	321.02	322.95
2139	NYSE	SEB	Thu, Feb 5, 2004	316.50	322.00	316.05	322.00
2138	NYSE	SEB	Wed, Feb 4, 2004	317.00	317.00	317.00	317.00
2137	NYSE	SEB	Tue, Feb 3, 2004	307.00	320.00	307.00	317.00
2136	NYSE	SEB	Mon, Feb 2, 2004	303.00	306.00	303.00	306.00
2135	NYSE	SEB	Fri, Jan 30, 2004	300.04	306.00	300.04	305.00
2134	NYSE	SEB	Thu, Jan 29, 2004	285.98	304.00	285.98	304.00
2133	NYSE	SEB	Wed, Jan 28, 2004	283.80	285.00	283.75	285.00
2132	NYSE	SEB	Tue, Jan 27, 2004	282.15	284.99	282.11	284.79
2131	NYSE	SEB	Mon, Jan 26, 2004	282.50	284.28	282.15	282.15
2130	NYSE	SEB	Fri, Jan 23, 2004	282.50	284.30	280.50	280.50
2129	NYSE	SEB	Thu, Jan 22, 2004	283.00	284.45	283.00	284.45
2128	NYSE	SEB	Wed, Jan 21, 2004	281.00	284.48	281.00	282.48
2127	NYSE	SEB	Tue, Jan 20, 2004	282.00	282.00	280.00	280.00
2126	NYSE	SEB	Fri, Jan 16, 2004	282.01	282.02	281.99	281.99
2125	NYSE	SEB	Thu, Jan 15, 2004	281.02	283.00	281.02	283.00
2124	NYSE	SEB	Wed, Jan 14, 2004	284.50	284.51	281.00	281.50
2123	NYSE	SEB	Tue, Jan 13, 2004	284.50	284.98	281.00	284.95
2122	NYSE	SEB	Mon, Jan 12, 2004	281.01	283.00	281.01	283.00
2121	NYSE	SEB	Fri, Jan 9, 2004	281.01	281.01	281.01	281.01
2120	NYSE	SEB	Thu, Jan 8, 2004	284.95	284.95	281.02	281.02
2119	NYSE	SEB	Wed, Jan 7, 2004	282.00	284.00	281.00	283.00
2118	NYSE	SEB	Tue, Jan 6, 2004	282.00	284.00	281.75	284.00
2117	NYSE	SEB	Mon, Jan 5, 2004	284.50	284.50	281.02	281.50
2116	NYSE	SEB	Fri, Jan 2, 2004	282.00	282.00	280.02	281.02
2115	NYSE	SEB	Wed, Dec 31, 2003	284.90	284.95	280.00	282.00
2114	NYSE	SEB	Tue, Dec 30, 2003	277.00	283.00	277.00	282.05
2113	NYSE	SEB	Mon, Dec 29, 2003	261.00	278.00	261.00	278.00
2112	NYSE	SEB	Fri, Dec 26, 2003	263.00	267.00	263.00	264.00
2111	NYSE	SEB	Wed, Dec 24, 2003	254.00	259.49	254.00	259.49
2110	NYSE	SEB	Tue, Dec 23, 2003	258.75	259.00	252.00	252.00
2109	NYSE	SEB	Mon, Dec 22, 2003	257.40	257.40	254.00	256.00
2108	NYSE	SEB	Fri, Dec 19, 2003	259.00	259.50	257.00	259.48
2107	NYSE	SEB	Thu, Dec 18, 2003	256.00	260.00	253.00	259.00
2106	NYSE	SEB	Wed, Dec 17, 2003	257.25	257.75	255.75	257.75
2105	NYSE	SEB	Tue, Dec 16, 2003	256.00	260.00	254.15	260.00
2104	NYSE	SEB	Mon, Dec 15, 2003	257.95	257.95	254.10	254.10
2103	NYSE	SEB	Fri, Dec 12, 2003	259.95	259.95	256.05	257.50
2102	NYSE	SEB	Thu, Dec 11, 2003	254.00	259.90	250.00	258.00
2101	NYSE	SEB	Wed, Dec 10, 2003	257.00	257.00	251.10	251.10
2100	NYSE	SEB	Tue, Dec 9, 2003	251.00	257.00	251.00	255.47
2099	NYSE	SEB	Mon, Dec 8, 2003	242.00	249.00	242.00	249.00
2098	NYSE	SEB	Fri, Dec 5, 2003	249.00	250.50	249.00	250.00
2097	NYSE	SEB	Thu, Dec 4, 2003	248.00	250.00	241.10	249.50
2096	NYSE	SEB	Wed, Dec 3, 2003	241.00	250.00	237.00	250.00
2095	NYSE	SEB	Tue, Dec 2, 2003	236.00	241.00	236.00	241.00
2094	NYSE	SEB	Mon, Dec 1, 2003	232.80	243.00	232.80	238.00
2093	NYSE	SEB	Fri, Nov 28, 2003	231.00	231.00	229.04	230.50
2092	NYSE	SEB	Wed, Nov 26, 2003	227.00	227.00	225.00	227.00
2091	NYSE	SEB	Tue, Nov 25, 2003	235.00	235.00	229.00	229.00
2090	NYSE	SEB	Mon, Nov 24, 2003	235.50	239.00	230.60	230.60
2089	NYSE	SEB	Fri, Nov 21, 2003	233.97	234.00	233.50	233.50
2088	NYSE	SEB	Thu, Nov 20, 2003	234.00	234.00	234.00	234.00
2087	NYSE	SEB	Tue, Nov 18, 2003	239.00	239.00	236.00	236.00
2086	NYSE	SEB	Mon, Nov 17, 2003	230.50	243.00	226.00	241.00
2085	NYSE	SEB	Fri, Nov 14, 2003	233.55	233.55	232.50	232.50
2084	NYSE	SEB	Wed, Nov 12, 2003	235.00	235.00	233.50	233.50
2083	NYSE	SEB	Tue, Nov 11, 2003	237.00	237.00	237.00	237.00
2082	NYSE	SEB	Mon, Nov 10, 2003	239.00	239.00	233.89	235.00
2081	NYSE	SEB	Fri, Nov 7, 2003	241.00	241.00	241.00	241.00
2080	NYSE	SEB	Thu, Nov 6, 2003	244.90	244.90	243.00	243.00
2079	NYSE	SEB	Wed, Nov 5, 2003	240.50	240.50	231.00	240.00
2078	NYSE	SEB	Tue, Nov 4, 2003	255.50	255.50	240.50	242.50
2077	NYSE	SEB	Mon, Nov 3, 2003	257.50	259.50	257.50	257.50
2076	NYSE	SEB	Fri, Oct 31, 2003	256.00	259.00	255.50	255.50
2075	NYSE	SEB	Thu, Oct 30, 2003	252.00	258.00	250.00	255.00
2074	NYSE	SEB	Wed, Oct 29, 2003	242.00	248.00	240.00	248.00
2073	NYSE	SEB	Tue, Oct 28, 2003	233.00	244.00	232.00	244.00
2072	NYSE	SEB	Mon, Oct 27, 2003	232.00	232.00	223.01	231.00
2071	NYSE	SEB	Fri, Oct 24, 2003	227.00	236.00	227.00	234.00
2070	NYSE	SEB	Wed, Oct 22, 2003	225.00	227.00	225.00	225.00
2069	NYSE	SEB	Tue, Oct 21, 2003	224.00	230.00	224.00	230.00
2068	NYSE	SEB	Mon, Oct 20, 2003	222.05	222.05	222.01	222.01
2067	NYSE	SEB	Fri, Oct 17, 2003	222.63	227.00	222.63	224.00
2066	NYSE	SEB	Thu, Oct 16, 2003	224.70	225.25	221.25	221.25
2065	NYSE	SEB	Wed, Oct 15, 2003	230.25	230.25	222.70	222.70
2064	NYSE	SEB	Tue, Oct 14, 2003	228.50	230.50	226.50	228.50
2063	NYSE	SEB	Mon, Oct 13, 2003	226.00	226.50	226.00	226.50
2062	NYSE	SEB	Fri, Oct 10, 2003	221.06	224.50	221.06	224.50
2061	NYSE	SEB	Thu, Oct 9, 2003	223.00	223.06	223.00	223.06
2060	NYSE	SEB	Wed, Oct 8, 2003	225.50	225.51	223.50	223.50
2059	NYSE	SEB	Tue, Oct 7, 2003	229.50	229.50	227.50	227.50
2058	NYSE	SEB	Mon, Oct 6, 2003	227.50	227.50	227.50	227.50
2057	NYSE	SEB	Fri, Oct 3, 2003	223.00	229.50	223.00	229.50
2056	NYSE	SEB	Wed, Oct 1, 2003	216.10	225.00	216.10	221.00
2055	NYSE	SEB	Tue, Sep 30, 2003	224.00	224.00	215.10	215.10
2054	NYSE	SEB	Mon, Sep 29, 2003	224.00	226.00	222.00	226.00
2053	NYSE	SEB	Fri, Sep 26, 2003	220.00	226.00	220.00	226.00
2052	NYSE	SEB	Thu, Sep 25, 2003	241.00	241.00	225.00	225.00
2051	NYSE	SEB	Wed, Sep 24, 2003	246.00	248.00	243.00	243.01
2050	NYSE	SEB	Tue, Sep 23, 2003	248.00	248.00	242.00	244.00
2049	NYSE	SEB	Mon, Sep 22, 2003	245.50	247.98	245.50	247.50
2048	NYSE	SEB	Fri, Sep 19, 2003	242.00	248.00	242.00	247.50
2047	NYSE	SEB	Thu, Sep 18, 2003	243.00	244.00	242.50	244.00
2046	NYSE	SEB	Wed, Sep 17, 2003	243.00	243.00	241.00	241.00
2045	NYSE	SEB	Tue, Sep 16, 2003	243.25	245.00	242.00	242.00
2044	NYSE	SEB	Mon, Sep 15, 2003	242.00	242.00	240.00	241.25
2043	NYSE	SEB	Fri, Sep 12, 2003	242.00	244.85	241.85	242.00
2042	NYSE	SEB	Thu, Sep 11, 2003	242.00	244.00	242.00	244.00
2041	NYSE	SEB	Wed, Sep 10, 2003	239.00	241.00	239.00	240.00
2040	NYSE	SEB	Mon, Sep 8, 2003	237.00	237.00	230.00	237.00
2039	NYSE	SEB	Fri, Sep 5, 2003	227.00	238.95	227.00	238.95
2038	NYSE	SEB	Thu, Sep 4, 2003	226.00	232.00	226.00	230.10
2037	NYSE	SEB	Wed, Sep 3, 2003	225.95	225.95	225.95	225.95
2036	NYSE	SEB	Tue, Sep 2, 2003	231.95	231.95	212.00	224.90
2035	NYSE	SEB	Fri, Aug 29, 2003	230.00	232.00	230.00	231.50
2034	NYSE	SEB	Thu, Aug 28, 2003	219.00	224.95	219.00	224.95
2033	NYSE	SEB	Wed, Aug 27, 2003	209.00	219.00	209.00	217.00
2032	NYSE	SEB	Tue, Aug 26, 2003	223.00	225.00	213.00	213.00
2031	NYSE	SEB	Mon, Aug 25, 2003	217.00	217.00	213.00	213.00
2030	NYSE	SEB	Fri, Aug 22, 2003	220.00	220.00	208.00	214.95
2029	NYSE	SEB	Wed, Aug 20, 2003	225.00	225.00	223.00	223.00
2028	NYSE	SEB	Tue, Aug 19, 2003	216.50	224.00	216.50	224.00
2027	NYSE	SEB	Mon, Aug 18, 2003	217.10	217.10	217.10	217.10
2026	NYSE	SEB	Fri, Aug 15, 2003	218.99	218.99	218.99	218.99
2025	NYSE	SEB	Thu, Aug 14, 2003	219.00	219.00	218.99	218.99
2024	NYSE	SEB	Tue, Aug 12, 2003	221.00	221.00	221.00	221.00
2023	NYSE	SEB	Mon, Aug 11, 2003	224.00	224.00	213.00	219.00
2022	NYSE	SEB	Fri, Aug 8, 2003	223.00	227.00	223.00	226.00
2021	NYSE	SEB	Thu, Aug 7, 2003	228.00	228.00	223.68	223.69
2020	NYSE	SEB	Wed, Aug 6, 2003	247.00	260.00	228.00	230.00
2019	NYSE	SEB	Tue, Aug 5, 2003	242.00	246.00	242.00	245.00
2018	NYSE	SEB	Mon, Aug 4, 2003	248.00	248.00	238.00	240.00
2017	NYSE	SEB	Fri, Aug 1, 2003	264.00	264.00	250.00	250.00
2016	NYSE	SEB	Thu, Jul 31, 2003	261.50	268.00	261.50	266.00
2015	NYSE	SEB	Wed, Jul 30, 2003	244.00	262.00	244.00	261.50
2014	NYSE	SEB	Tue, Jul 29, 2003	242.00	242.00	242.00	242.00
2013	NYSE	SEB	Mon, Jul 28, 2003	242.00	244.00	241.00	242.00
2012	NYSE	SEB	Fri, Jul 25, 2003	234.00	244.00	234.00	242.00
2011	NYSE	SEB	Thu, Jul 24, 2003	225.00	232.00	225.00	232.00
2010	NYSE	SEB	Wed, Jul 23, 2003	219.98	223.00	219.98	223.00
2009	NYSE	SEB	Tue, Jul 22, 2003	218.00	218.00	217.00	218.00
2008	NYSE	SEB	Mon, Jul 21, 2003	213.00	218.00	210.00	216.00
2007	NYSE	SEB	Fri, Jul 18, 2003	216.00	216.00	213.00	215.00
2006	NYSE	SEB	Wed, Jul 16, 2003	219.00	225.00	214.00	214.00
2005	NYSE	SEB	Tue, Jul 15, 2003	214.05	216.00	214.05	216.00
2004	NYSE	SEB	Mon, Jul 14, 2003	212.00	216.00	208.00	216.00
2003	NYSE	SEB	Fri, Jul 11, 2003	212.00	214.00	211.20	214.00
2002	NYSE	SEB	Thu, Jul 10, 2003	213.00	216.00	211.20	214.00
2001	NYSE	SEB	Wed, Jul 9, 2003	209.95	213.95	206.60	212.00
2000	NYSE	SEB	Tue, Jul 8, 2003	207.00	209.95	206.00	208.56
1999	NYSE	SEB	Mon, Jul 7, 2003	205.00	207.00	203.00	205.00
1998	NYSE	SEB	Thu, Jul 3, 2003	208.50	208.50	206.50	206.50
1997	NYSE	SEB	Wed, Jul 2, 2003	207.90	209.00	205.00	206.50
1996	NYSE	SEB	Tue, Jul 1, 2003	205.00	209.90	204.25	209.90
1995	NYSE	SEB	Mon, Jun 30, 2003	207.50	209.50	207.00	207.00
1994	NYSE	SEB	Fri, Jun 27, 2003	211.00	211.00	207.00	209.50
1993	NYSE	SEB	Thu, Jun 26, 2003	212.00	215.14	211.00	211.00
1992	NYSE	SEB	Wed, Jun 25, 2003	210.00	213.90	208.00	210.00
1991	NYSE	SEB	Tue, Jun 24, 2003	207.00	211.50	207.00	208.00
1990	NYSE	SEB	Mon, Jun 23, 2003	207.25	207.25	205.05	205.05
1989	NYSE	SEB	Fri, Jun 20, 2003	217.00	217.00	207.00	207.00
1988	NYSE	SEB	Thu, Jun 19, 2003	221.00	221.00	217.00	217.00
1987	NYSE	SEB	Wed, Jun 18, 2003	223.00	223.00	219.00	219.00
1986	NYSE	SEB	Tue, Jun 17, 2003	224.75	225.75	224.75	225.00
1985	NYSE	SEB	Mon, Jun 16, 2003	221.50	225.50	221.50	224.75
1984	NYSE	SEB	Fri, Jun 13, 2003	218.00	219.90	218.00	219.50
1983	NYSE	SEB	Thu, Jun 12, 2003	214.00	217.90	214.00	217.70
1982	NYSE	SEB	Wed, Jun 11, 2003	215.00	216.00	214.00	216.00
1981	NYSE	SEB	Tue, Jun 10, 2003	214.00	214.00	212.00	214.00
1980	NYSE	SEB	Mon, Jun 9, 2003	213.95	213.95	212.00	212.00
1979	NYSE	SEB	Fri, Jun 6, 2003	214.00	216.00	210.00	211.95
1978	NYSE	SEB	Thu, Jun 5, 2003	212.75	212.75	210.00	212.00
1977	NYSE	SEB	Wed, Jun 4, 2003	214.00	215.05	214.00	214.75
1976	NYSE	SEB	Tue, Jun 3, 2003	213.90	213.90	212.00	212.00
1975	NYSE	SEB	Mon, Jun 2, 2003	215.00	215.00	212.00	212.00
1974	NYSE	SEB	Fri, May 30, 2003	212.00	220.00	212.00	220.00
1973	NYSE	SEB	Thu, May 29, 2003	210.00	210.00	207.00	210.00
1972	NYSE	SEB	Wed, May 28, 2003	213.00	216.00	206.00	210.00
1971	NYSE	SEB	Tue, May 27, 2003	210.00	214.00	205.00	211.00
1970	NYSE	SEB	Fri, May 23, 2003	212.00	212.00	212.00	212.00
1969	NYSE	SEB	Thu, May 22, 2003	210.00	212.00	210.00	210.00
1968	NYSE	SEB	Wed, May 21, 2003	210.00	210.00	210.00	210.00
1967	NYSE	SEB	Tue, May 20, 2003	205.95	208.00	205.95	208.00
1966	NYSE	SEB	Mon, May 19, 2003	204.00	204.00	204.00	204.00
1965	NYSE	SEB	Fri, May 16, 2003	205.50	205.50	201.00	204.00
1964	NYSE	SEB	Thu, May 15, 2003	207.00	209.00	201.00	207.50
1963	NYSE	SEB	Wed, May 14, 2003	206.00	206.00	205.00	205.00
1962	NYSE	SEB	Tue, May 13, 2003	208.00	208.00	202.05	204.00
1961	NYSE	SEB	Mon, May 12, 2003	209.00	219.00	209.00	210.00
1960	NYSE	SEB	Fri, May 9, 2003	206.00	210.00	206.00	209.00
1959	NYSE	SEB	Thu, May 8, 2003	201.00	208.00	199.00	208.00
1958	NYSE	SEB	Wed, May 7, 2003	201.00	204.25	200.75	204.25
1957	NYSE	SEB	Tue, May 6, 2003	206.00	206.00	204.00	204.00
1956	NYSE	SEB	Mon, May 5, 2003	206.00	208.00	206.00	208.00
1955	NYSE	SEB	Fri, May 2, 2003	207.00	207.00	204.00	204.00
1954	NYSE	SEB	Thu, May 1, 2003	206.00	214.00	201.00	209.00
1953	NYSE	SEB	Wed, Apr 30, 2003	211.00	211.00	208.00	208.00
1952	NYSE	SEB	Tue, Apr 29, 2003	205.00	207.00	205.00	207.00
1951	NYSE	SEB	Mon, Apr 28, 2003	207.00	207.00	207.00	207.00
1950	NYSE	SEB	Fri, Apr 25, 2003	212.00	212.00	209.00	209.00
1949	NYSE	SEB	Thu, Apr 24, 2003	205.00	210.00	205.00	210.00
1948	NYSE	SEB	Wed, Apr 23, 2003	203.75	205.00	202.00	205.00
1947	NYSE	SEB	Tue, Apr 22, 2003	206.00	206.00	204.00	205.75
1946	NYSE	SEB	Mon, Apr 21, 2003	206.00	206.00	206.00	206.00
1945	NYSE	SEB	Thu, Apr 17, 2003	204.00	206.00	202.05	206.00
1944	NYSE	SEB	Wed, Apr 16, 2003	205.00	205.00	202.00	202.00
1943	NYSE	SEB	Mon, Apr 14, 2003	205.00	210.00	200.10	206.00
1942	NYSE	SEB	Fri, Apr 11, 2003	205.00	206.50	203.00	206.45
1941	NYSE	SEB	Thu, Apr 10, 2003	202.00	209.00	202.00	203.00
1940	NYSE	SEB	Wed, Apr 9, 2003	204.00	204.00	204.00	204.00
1939	NYSE	SEB	Mon, Apr 7, 2003	205.00	207.00	202.00	202.00
1938	NYSE	SEB	Fri, Apr 4, 2003	202.00	203.00	202.00	203.00
1937	NYSE	SEB	Thu, Apr 3, 2003	202.00	202.00	200.00	200.00
1936	NYSE	SEB	Wed, Apr 2, 2003	203.00	206.00	198.00	200.00
1935	NYSE	SEB	Tue, Apr 1, 2003	200.00	202.00	195.00	201.00
1934	NYSE	SEB	Mon, Mar 31, 2003	204.00	204.00	200.00	202.00
1933	NYSE	SEB	Fri, Mar 28, 2003	203.00	208.00	203.00	206.00
1932	NYSE	SEB	Thu, Mar 27, 2003	206.00	210.00	200.50	204.00
1931	NYSE	SEB	Wed, Mar 26, 2003	220.00	220.00	204.50	204.50
1930	NYSE	SEB	Tue, Mar 25, 2003	218.00	225.00	218.00	222.00
1929	NYSE	SEB	Mon, Mar 24, 2003	221.00	221.00	216.00	216.00
1928	NYSE	SEB	Fri, Mar 21, 2003	225.00	225.00	217.00	223.00
1927	NYSE	SEB	Thu, Mar 20, 2003	220.00	226.00	220.00	224.00
1926	NYSE	SEB	Wed, Mar 19, 2003	218.00	222.00	218.00	220.00
1925	NYSE	SEB	Tue, Mar 18, 2003	213.00	215.00	210.10	215.00
1924	NYSE	SEB	Mon, Mar 17, 2003	213.00	217.00	213.00	215.00
1923	NYSE	SEB	Fri, Mar 14, 2003	219.00	219.00	210.05	215.00
1922	NYSE	SEB	Thu, Mar 13, 2003	207.00	221.00	207.00	221.00
1921	NYSE	SEB	Wed, Mar 12, 2003	209.95	210.00	207.00	207.00
1920	NYSE	SEB	Tue, Mar 11, 2003	210.00	210.00	208.00	209.95
1919	NYSE	SEB	Mon, Mar 10, 2003	218.00	218.00	208.00	211.00
1918	NYSE	SEB	Fri, Mar 7, 2003	221.00	221.00	220.00	220.00
1917	NYSE	SEB	Thu, Mar 6, 2003	225.00	225.00	221.00	223.00
1916	NYSE	SEB	Wed, Mar 5, 2003	237.00	237.00	220.00	228.00
1915	NYSE	SEB	Tue, Mar 4, 2003	233.00	239.00	233.00	239.00
1914	NYSE	SEB	Mon, Mar 3, 2003	231.00	231.00	231.00	231.00
1913	NYSE	SEB	Fri, Feb 28, 2003	228.00	230.00	228.00	229.95
1912	NYSE	SEB	Thu, Feb 27, 2003	224.00	227.00	224.00	226.00
1911	NYSE	SEB	Tue, Feb 25, 2003	222.00	224.00	222.00	224.00
1910	NYSE	SEB	Mon, Feb 24, 2003	217.00	225.00	217.00	224.00
1909	NYSE	SEB	Fri, Feb 21, 2003	207.00	215.00	207.00	215.00
1908	NYSE	SEB	Thu, Feb 20, 2003	205.00	207.00	205.00	207.00
1907	NYSE	SEB	Wed, Feb 19, 2003	205.00	207.00	201.00	203.95
1906	NYSE	SEB	Tue, Feb 18, 2003	205.00	205.00	201.10	203.00
1905	NYSE	SEB	Fri, Feb 14, 2003	205.00	205.00	203.00	203.00
1904	NYSE	SEB	Thu, Feb 13, 2003	205.00	205.00	203.00	205.00
1903	NYSE	SEB	Wed, Feb 12, 2003	206.00	206.00	195.00	200.00
1902	NYSE	SEB	Tue, Feb 11, 2003	207.01	210.00	207.01	207.95
1901	NYSE	SEB	Mon, Feb 10, 2003	207.00	207.01	207.00	207.01
1900	NYSE	SEB	Fri, Feb 7, 2003	210.00	210.00	207.00	207.00
1899	NYSE	SEB	Thu, Feb 6, 2003	212.00	212.00	210.00	210.00
1898	NYSE	SEB	Wed, Feb 5, 2003	216.00	216.00	210.00	210.00
1897	NYSE	SEB	Tue, Feb 4, 2003	218.00	220.00	218.00	218.00
1896	NYSE	SEB	Mon, Feb 3, 2003	221.83	221.83	219.96	220.00
1895	NYSE	SEB	Fri, Jan 31, 2003	217.00	227.00	217.00	221.82
1894	NYSE	SEB	Thu, Jan 30, 2003	226.00	226.00	222.00	222.00
1893	NYSE	SEB	Wed, Jan 29, 2003	226.00	226.00	224.00	224.00
1892	NYSE	SEB	Tue, Jan 28, 2003	229.00	229.00	229.00	229.00
1891	NYSE	SEB	Mon, Jan 27, 2003	225.00	229.00	225.00	227.00
1890	NYSE	SEB	Fri, Jan 24, 2003	230.00	231.00	229.00	229.00
1889	NYSE	SEB	Thu, Jan 23, 2003	233.00	233.00	231.07	231.07
1888	NYSE	SEB	Wed, Jan 22, 2003	236.00	236.00	231.00	235.00
1887	NYSE	SEB	Tue, Jan 21, 2003	233.00	240.00	233.00	238.00
1886	NYSE	SEB	Fri, Jan 17, 2003	231.00	231.00	219.99	231.00
1885	NYSE	SEB	Wed, Jan 15, 2003	234.00	236.00	230.05	236.00
1884	NYSE	SEB	Tue, Jan 14, 2003	233.00	235.00	233.00	235.00
1883	NYSE	SEB	Mon, Jan 13, 2003	239.00	239.00	231.02	231.97
1882	NYSE	SEB	Fri, Jan 10, 2003	250.00	250.00	237.00	241.00
1881	NYSE	SEB	Thu, Jan 9, 2003	240.00	263.00	240.00	250.05
1880	NYSE	SEB	Wed, Jan 8, 2003	235.00	248.00	233.00	238.00
1879	NYSE	SEB	Tue, Jan 7, 2003	241.50	241.50	234.00	237.00
1878	NYSE	SEB	Mon, Jan 6, 2003	244.00	244.00	243.50	243.50
1877	NYSE	SEB	Fri, Jan 3, 2003	242.00	246.00	241.00	244.00
1876	NYSE	SEB	Thu, Jan 2, 2003	242.00	242.00	242.00	242.00
1875	NYSE	SEB	Tue, Dec 31, 2002	244.00	247.00	240.00	242.00
1874	NYSE	SEB	Mon, Dec 30, 2002	246.00	246.00	246.00	246.00
1873	NYSE	SEB	Fri, Dec 27, 2002	251.00	252.00	248.00	248.00
1872	NYSE	SEB	Thu, Dec 26, 2002	252.00	252.00	252.00	252.00
1871	NYSE	SEB	Tue, Dec 24, 2002	254.00	254.00	252.00	252.00
1870	NYSE	SEB	Mon, Dec 23, 2002	251.00	254.00	251.00	252.00
1869	NYSE	SEB	Fri, Dec 20, 2002	248.00	259.00	248.00	253.00
1868	NYSE	SEB	Thu, Dec 19, 2002	249.25	249.25	243.03	246.00
1867	NYSE	SEB	Wed, Dec 18, 2002	242.00	248.00	242.00	248.00
1866	NYSE	SEB	Tue, Dec 17, 2002	240.00	242.00	240.00	242.00
1865	NYSE	SEB	Mon, Dec 16, 2002	230.00	238.00	230.00	238.00
1864	NYSE	SEB	Fri, Dec 13, 2002	233.00	233.00	228.00	228.00
1863	NYSE	SEB	Thu, Dec 12, 2002	238.00	238.00	235.00	235.00
1862	NYSE	SEB	Wed, Dec 11, 2002	240.00	240.00	240.00	240.00
1861	NYSE	SEB	Tue, Dec 10, 2002	228.50	248.00	228.50	242.00
1860	NYSE	SEB	Mon, Dec 9, 2002	231.00	231.00	229.00	229.00
1859	NYSE	SEB	Fri, Dec 6, 2002	231.00	231.00	229.00	229.02
1858	NYSE	SEB	Thu, Dec 5, 2002	234.00	235.00	232.50	235.00
1857	NYSE	SEB	Wed, Dec 4, 2002	222.00	236.00	222.00	234.00
1856	NYSE	SEB	Tue, Dec 3, 2002	224.00	224.00	222.00	222.00
1855	NYSE	SEB	Mon, Dec 2, 2002	230.00	230.00	220.00	226.00
1854	NYSE	SEB	Fri, Nov 29, 2002	233.50	233.50	229.50	229.50
1853	NYSE	SEB	Wed, Nov 27, 2002	240.00	240.00	235.01	235.01
1852	NYSE	SEB	Tue, Nov 26, 2002	226.00	239.00	226.00	238.00
1851	NYSE	SEB	Mon, Nov 25, 2002	220.00	224.00	220.00	224.00
1850	NYSE	SEB	Fri, Nov 22, 2002	220.99	220.99	218.00	218.00
1849	NYSE	SEB	Thu, Nov 21, 2002	223.00	223.00	221.00	221.00
1848	NYSE	SEB	Wed, Nov 20, 2002	222.00	226.00	222.00	225.00
1847	NYSE	SEB	Tue, Nov 19, 2002	216.00	222.00	216.00	222.00
1846	NYSE	SEB	Mon, Nov 18, 2002	214.95	214.95	212.00	214.00
1845	NYSE	SEB	Fri, Nov 15, 2002	216.00	216.00	214.00	214.95
1844	NYSE	SEB	Thu, Nov 14, 2002	212.00	214.00	212.00	214.00
1843	NYSE	SEB	Wed, Nov 13, 2002	212.50	214.00	212.00	212.00
1842	NYSE	SEB	Mon, Nov 11, 2002	212.50	212.50	212.50	212.50
1841	NYSE	SEB	Fri, Nov 8, 2002	214.75	214.75	213.00	213.00
1840	NYSE	SEB	Thu, Nov 7, 2002	214.95	214.95	214.95	214.95
1839	NYSE	SEB	Wed, Nov 6, 2002	214.90	214.95	208.10	214.90
1838	NYSE	SEB	Tue, Nov 5, 2002	207.00	214.90	207.00	214.90
1837	NYSE	SEB	Mon, Nov 4, 2002	214.75	214.75	214.75	214.75
1836	NYSE	SEB	Fri, Nov 1, 2002	212.76	214.75	209.76	214.75
1835	NYSE	SEB	Thu, Oct 31, 2002	212.00	214.75	212.00	214.75
1834	NYSE	SEB	Wed, Oct 30, 2002	208.50	211.00	208.50	210.00
1833	NYSE	SEB	Tue, Oct 29, 2002	203.00	206.50	203.00	206.50
1832	NYSE	SEB	Mon, Oct 28, 2002	207.00	207.00	200.00	201.00
1831	NYSE	SEB	Fri, Oct 25, 2002	205.00	207.00	205.00	207.00
1830	NYSE	SEB	Thu, Oct 24, 2002	207.00	209.00	202.00	207.00
1829	NYSE	SEB	Wed, Oct 23, 2002	209.50	209.50	207.00	209.00
1828	NYSE	SEB	Tue, Oct 22, 2002	210.00	210.00	209.50	209.50
1827	NYSE	SEB	Mon, Oct 21, 2002	210.00	212.00	210.00	211.00
1826	NYSE	SEB	Fri, Oct 18, 2002	209.00	209.00	208.45	208.45
1825	NYSE	SEB	Thu, Oct 17, 2002	208.00	209.00	208.00	209.00
1824	NYSE	SEB	Wed, Oct 16, 2002	214.00	214.00	206.00	208.00
1823	NYSE	SEB	Tue, Oct 15, 2002	215.00	215.00	210.00	214.00
1822	NYSE	SEB	Mon, Oct 14, 2002	207.85	215.00	200.25	215.00
1821	NYSE	SEB	Fri, Oct 11, 2002	209.00	209.90	209.00	209.85
1820	NYSE	SEB	Thu, Oct 10, 2002	207.00	209.90	204.00	209.75
1819	NYSE	SEB	Wed, Oct 9, 2002	212.00	212.00	205.00	205.00
1818	NYSE	SEB	Tue, Oct 8, 2002	210.00	212.00	195.00	210.00
1817	NYSE	SEB	Mon, Oct 7, 2002	223.00	226.00	210.00	210.00
1816	NYSE	SEB	Fri, Oct 4, 2002	223.00	224.00	222.00	224.00
1815	NYSE	SEB	Thu, Oct 3, 2002	225.00	225.00	225.00	225.00
1814	NYSE	SEB	Wed, Oct 2, 2002	227.00	227.00	223.00	223.00
1813	NYSE	SEB	Tue, Oct 1, 2002	217.00	227.00	217.00	227.00
1812	NYSE	SEB	Mon, Sep 30, 2002	223.00	223.00	215.00	215.00
1811	NYSE	SEB	Fri, Sep 27, 2002	220.00	221.00	220.00	221.00
1810	NYSE	SEB	Thu, Sep 26, 2002	230.00	230.00	220.00	220.00
1809	NYSE	SEB	Wed, Sep 25, 2002	228.00	228.00	228.00	228.00
1808	NYSE	SEB	Tue, Sep 24, 2002	228.00	228.54	226.75	226.75
1807	NYSE	SEB	Mon, Sep 23, 2002	237.00	237.00	233.00	233.00
1806	NYSE	SEB	Fri, Sep 20, 2002	251.00	251.00	235.00	235.00
1805	NYSE	SEB	Thu, Sep 19, 2002	251.00	251.00	251.00	251.00
1804	NYSE	SEB	Wed, Sep 18, 2002	260.75	260.75	253.00	253.00
1803	NYSE	SEB	Tue, Sep 17, 2002	262.00	263.50	262.00	263.50
1802	NYSE	SEB	Mon, Sep 16, 2002	262.00	262.00	260.00	260.00
1801	NYSE	SEB	Fri, Sep 13, 2002	266.00	266.10	264.10	264.10
1800	NYSE	SEB	Wed, Sep 11, 2002	266.10	266.10	266.10	266.10
1799	NYSE	SEB	Tue, Sep 10, 2002	268.00	268.00	268.00	268.00
1798	NYSE	SEB	Fri, Sep 6, 2002	268.00	268.00	268.00	268.00
1797	NYSE	SEB	Thu, Sep 5, 2002	267.00	267.00	267.00	267.00
1796	NYSE	SEB	Wed, Sep 4, 2002	268.10	269.00	266.50	269.00
1795	NYSE	SEB	Tue, Sep 3, 2002	276.00	276.00	269.20	269.20
1794	NYSE	SEB	Fri, Aug 30, 2002	258.00	285.00	258.00	277.40
1793	NYSE	SEB	Thu, Aug 29, 2002	260.00	260.00	260.00	260.00
1792	NYSE	SEB	Wed, Aug 28, 2002	258.00	262.00	258.00	260.00
1791	NYSE	SEB	Tue, Aug 27, 2002	269.00	269.00	260.00	260.00
1790	NYSE	SEB	Mon, Aug 26, 2002	269.78	271.00	269.78	271.00
1789	NYSE	SEB	Fri, Aug 23, 2002	276.00	276.00	270.00	270.00
1788	NYSE	SEB	Thu, Aug 22, 2002	272.00	278.00	270.00	278.00
1787	NYSE	SEB	Wed, Aug 21, 2002	268.00	272.00	268.00	272.00
1786	NYSE	SEB	Tue, Aug 20, 2002	274.50	274.50	270.00	270.00
1785	NYSE	SEB	Mon, Aug 19, 2002	277.00	277.00	275.00	275.00
1784	NYSE	SEB	Fri, Aug 16, 2002	273.00	275.00	273.00	275.00
1783	NYSE	SEB	Thu, Aug 15, 2002	272.00	272.00	271.00	271.00
1782	NYSE	SEB	Wed, Aug 14, 2002	266.00	270.00	266.00	270.00
1781	NYSE	SEB	Mon, Aug 12, 2002	260.01	268.00	260.01	268.00
1780	NYSE	SEB	Fri, Aug 9, 2002	264.00	264.00	260.00	260.00
1779	NYSE	SEB	Thu, Aug 8, 2002	262.00	266.00	262.00	266.00
1778	NYSE	SEB	Wed, Aug 7, 2002	262.08	262.08	258.00	262.00
1777	NYSE	SEB	Tue, Aug 6, 2002	254.64	262.00	254.64	262.00
1776	NYSE	SEB	Mon, Aug 5, 2002	286.00	286.00	252.00	254.00
1775	NYSE	SEB	Fri, Aug 2, 2002	290.00	290.00	288.00	288.00
1774	NYSE	SEB	Thu, Aug 1, 2002	291.00	292.90	291.00	291.00
1773	NYSE	SEB	Wed, Jul 31, 2002	294.00	296.00	280.00	291.00
1772	NYSE	SEB	Tue, Jul 30, 2002	297.00	297.00	280.00	294.00
1771	NYSE	SEB	Mon, Jul 29, 2002	287.00	299.00	282.00	299.00
1770	NYSE	SEB	Fri, Jul 26, 2002	264.00	293.00	264.00	293.00
1769	NYSE	SEB	Thu, Jul 25, 2002	275.00	275.00	262.00	264.00
1768	NYSE	SEB	Wed, Jul 24, 2002	259.80	280.00	259.80	276.80
1767	NYSE	SEB	Tue, Jul 23, 2002	294.00	294.00	260.00	260.00
1766	NYSE	SEB	Mon, Jul 22, 2002	289.10	301.00	289.10	301.00
1765	NYSE	SEB	Fri, Jul 19, 2002	282.00	292.00	280.00	291.10
1764	NYSE	SEB	Thu, Jul 18, 2002	287.00	293.00	282.00	282.00
1763	NYSE	SEB	Wed, Jul 17, 2002	288.03	288.03	284.00	285.00
1762	NYSE	SEB	Tue, Jul 16, 2002	286.00	290.00	282.00	288.00
1761	NYSE	SEB	Mon, Jul 15, 2002	280.00	296.00	278.00	284.00
1760	NYSE	SEB	Fri, Jul 12, 2002	278.00	286.00	278.00	282.00
1759	NYSE	SEB	Thu, Jul 11, 2002	256.01	292.00	256.01	276.01
1758	NYSE	SEB	Wed, Jul 10, 2002	260.00	260.00	256.00	256.00
1757	NYSE	SEB	Tue, Jul 9, 2002	257.00	260.00	257.00	260.00
1756	NYSE	SEB	Mon, Jul 8, 2002	250.00	262.00	244.00	259.00
1755	NYSE	SEB	Fri, Jul 5, 2002	246.00	252.01	246.00	252.01
1754	NYSE	SEB	Wed, Jul 3, 2002	246.00	246.00	242.00	244.00
1753	NYSE	SEB	Tue, Jul 2, 2002	246.00	250.00	246.00	246.00
1752	NYSE	SEB	Mon, Jul 1, 2002	250.45	256.45	248.00	248.00
1751	NYSE	SEB	Fri, Jun 28, 2002	237.00	248.45	231.00	248.45
1750	NYSE	SEB	Thu, Jun 27, 2002	221.90	225.00	218.00	225.00
1749	NYSE	SEB	Wed, Jun 26, 2002	222.00	222.00	220.00	220.02
1748	NYSE	SEB	Tue, Jun 25, 2002	220.00	224.00	220.00	224.00
1747	NYSE	SEB	Mon, Jun 24, 2002	217.00	221.90	215.00	219.50
1746	NYSE	SEB	Fri, Jun 21, 2002	207.00	211.00	207.00	211.00
1745	NYSE	SEB	Thu, Jun 20, 2002	206.00	208.01	206.00	208.00
1744	NYSE	SEB	Wed, Jun 19, 2002	221.00	221.00	208.00	208.00
1743	NYSE	SEB	Tue, Jun 18, 2002	220.95	221.00	219.05	219.05
1742	NYSE	SEB	Mon, Jun 17, 2002	212.00	220.50	212.00	220.50
1741	NYSE	SEB	Fri, Jun 14, 2002	202.00	210.25	202.00	210.25
1740	NYSE	SEB	Thu, Jun 13, 2002	230.00	230.00	206.00	208.00
1739	NYSE	SEB	Wed, Jun 12, 2002	244.00	244.00	220.00	228.00
1738	NYSE	SEB	Tue, Jun 11, 2002	257.00	257.00	242.00	242.00
1737	NYSE	SEB	Mon, Jun 10, 2002	257.00	257.00	257.00	257.00
1736	NYSE	SEB	Fri, Jun 7, 2002	255.00	259.00	255.00	259.00
1735	NYSE	SEB	Thu, Jun 6, 2002	255.00	257.00	251.00	253.00
1734	NYSE	SEB	Wed, Jun 5, 2002	270.80	274.90	250.00	253.00
1733	NYSE	SEB	Tue, Jun 4, 2002	254.00	274.00	254.00	272.80
1732	NYSE	SEB	Mon, Jun 3, 2002	257.00	257.00	248.00	252.00
1731	NYSE	SEB	Fri, May 31, 2002	265.00	265.00	255.00	257.00
1730	NYSE	SEB	Thu, May 30, 2002	275.00	275.00	267.00	267.00
1729	NYSE	SEB	Wed, May 29, 2002	264.00	270.00	264.00	270.00
1728	NYSE	SEB	Tue, May 28, 2002	256.00	262.00	254.00	262.00
1727	NYSE	SEB	Fri, May 24, 2002	262.00	262.00	258.00	258.00
1726	NYSE	SEB	Thu, May 23, 2002	260.00	260.00	260.00	260.00
1725	NYSE	SEB	Wed, May 22, 2002	256.00	262.00	256.00	262.00
1724	NYSE	SEB	Tue, May 21, 2002	250.00	254.00	248.00	254.00
1723	NYSE	SEB	Mon, May 20, 2002	252.00	254.00	244.00	244.25
1722	NYSE	SEB	Fri, May 17, 2002	255.00	255.01	246.00	250.00
1721	NYSE	SEB	Thu, May 16, 2002	260.00	260.00	250.00	255.00
1720	NYSE	SEB	Tue, May 14, 2002	262.00	262.00	262.00	262.00
1719	NYSE	SEB	Mon, May 13, 2002	269.00	269.00	258.00	264.00
1718	NYSE	SEB	Fri, May 10, 2002	274.00	274.00	270.00	270.00
1717	NYSE	SEB	Thu, May 9, 2002	277.00	277.00	274.00	274.00
1716	NYSE	SEB	Wed, May 8, 2002	275.00	277.00	275.00	277.00
1715	NYSE	SEB	Tue, May 7, 2002	277.00	277.00	277.00	277.00
1714	NYSE	SEB	Mon, May 6, 2002	277.00	277.00	277.00	277.00
1713	NYSE	SEB	Fri, May 3, 2002	277.00	282.00	276.90	276.90
1712	NYSE	SEB	Thu, May 2, 2002	278.00	278.00	277.00	277.00
1711	NYSE	SEB	Tue, Apr 30, 2002	278.00	278.00	276.00	276.00
1710	NYSE	SEB	Mon, Apr 29, 2002	272.00	282.00	272.00	276.00
1709	NYSE	SEB	Fri, Apr 26, 2002	280.00	280.00	270.00	272.00
1708	NYSE	SEB	Thu, Apr 25, 2002	295.00	299.50	270.00	282.00
1707	NYSE	SEB	Wed, Apr 24, 2002	293.00	293.00	293.00	293.00
1706	NYSE	SEB	Tue, Apr 23, 2002	291.00	291.00	291.00	291.00
1705	NYSE	SEB	Mon, Apr 22, 2002	300.00	300.00	289.00	289.00
1704	NYSE	SEB	Fri, Apr 19, 2002	302.00	302.00	302.00	302.00
1703	NYSE	SEB	Thu, Apr 18, 2002	300.00	302.00	300.00	300.01
1702	NYSE	SEB	Wed, Apr 17, 2002	295.00	298.00	295.00	298.00
1701	NYSE	SEB	Tue, Apr 16, 2002	289.00	297.00	289.00	297.00
1700	NYSE	SEB	Mon, Apr 15, 2002	292.00	292.00	287.00	287.00
1699	NYSE	SEB	Fri, Apr 12, 2002	285.00	290.00	280.00	290.00
1698	NYSE	SEB	Thu, Apr 11, 2002	285.00	285.00	285.00	285.00
1697	NYSE	SEB	Wed, Apr 10, 2002	285.00	285.00	278.00	284.90
1696	NYSE	SEB	Tue, Apr 9, 2002	283.00	285.00	281.00	283.01
1695	NYSE	SEB	Mon, Apr 8, 2002	287.00	287.00	285.00	285.00
1694	NYSE	SEB	Thu, Apr 4, 2002	296.00	296.00	285.00	289.00
1693	NYSE	SEB	Wed, Apr 3, 2002	298.00	298.00	298.00	298.00
1692	NYSE	SEB	Tue, Apr 2, 2002	303.00	305.00	300.00	300.00
1691	NYSE	SEB	Thu, Mar 28, 2002	302.00	304.00	300.00	300.00
1690	NYSE	SEB	Wed, Mar 27, 2002	300.00	300.00	300.00	300.00
1689	NYSE	SEB	Tue, Mar 26, 2002	295.00	298.00	292.00	298.00
1688	NYSE	SEB	Mon, Mar 25, 2002	306.00	306.00	294.00	294.00
1687	NYSE	SEB	Fri, Mar 22, 2002	306.00	308.00	306.00	308.00
1686	NYSE	SEB	Thu, Mar 21, 2002	296.00	304.00	296.00	304.00
1685	NYSE	SEB	Wed, Mar 20, 2002	296.00	300.00	296.00	300.00
1684	NYSE	SEB	Tue, Mar 19, 2002	298.00	298.00	298.00	298.00
1683	NYSE	SEB	Mon, Mar 18, 2002	296.00	296.00	296.00	296.00
1682	NYSE	SEB	Fri, Mar 15, 2002	298.00	304.00	298.00	304.00
1681	NYSE	SEB	Wed, Mar 13, 2002	305.00	305.00	303.00	303.00
1680	NYSE	SEB	Mon, Mar 11, 2002	303.00	307.90	292.00	307.00
1679	NYSE	SEB	Fri, Mar 8, 2002	315.00	315.00	301.00	301.00
1678	NYSE	SEB	Thu, Mar 7, 2002	307.00	313.25	307.00	313.25
1677	NYSE	SEB	Wed, Mar 6, 2002	298.00	307.00	298.00	305.00
1676	NYSE	SEB	Tue, Mar 5, 2002	292.00	300.00	292.00	300.00
1675	NYSE	SEB	Mon, Mar 4, 2002	292.00	292.00	292.00	292.00
1674	NYSE	SEB	Fri, Mar 1, 2002	278.00	292.00	278.00	292.00
1673	NYSE	SEB	Thu, Feb 28, 2002	282.00	282.00	280.00	280.00
1672	NYSE	SEB	Wed, Feb 27, 2002	277.00	283.00	277.00	281.00
1671	NYSE	SEB	Mon, Feb 25, 2002	276.00	276.00	274.00	275.00
1670	NYSE	SEB	Fri, Feb 22, 2002	285.00	285.00	277.00	278.00
1669	NYSE	SEB	Thu, Feb 21, 2002	262.50	280.00	262.50	280.00
1668	NYSE	SEB	Wed, Feb 20, 2002	262.50	263.75	262.50	263.75
1667	NYSE	SEB	Tue, Feb 19, 2002	260.00	264.00	260.00	264.00
1666	NYSE	SEB	Fri, Feb 15, 2002	268.00	268.00	268.00	268.00
1665	NYSE	SEB	Thu, Feb 14, 2002	272.00	272.00	270.00	270.00
1664	NYSE	SEB	Wed, Feb 13, 2002	270.00	270.00	270.00	270.00
1663	NYSE	SEB	Mon, Feb 11, 2002	274.00	274.00	272.00	272.00
1662	NYSE	SEB	Fri, Feb 8, 2002	277.00	280.00	268.00	274.00
1661	NYSE	SEB	Thu, Feb 7, 2002	292.00	292.00	268.00	268.00
1660	NYSE	SEB	Wed, Feb 6, 2002	298.00	298.00	294.00	294.00
1659	NYSE	SEB	Tue, Feb 5, 2002	300.00	300.00	300.00	300.00
1658	NYSE	SEB	Mon, Feb 4, 2002	308.00	308.00	300.00	300.00
1657	NYSE	SEB	Fri, Feb 1, 2002	306.10	306.10	303.10	303.10
1656	NYSE	SEB	Thu, Jan 31, 2002	310.00	310.00	308.10	308.10
1655	NYSE	SEB	Wed, Jan 30, 2002	299.00	310.00	299.00	310.00
1654	NYSE	SEB	Tue, Jan 29, 2002	300.00	305.00	300.00	301.00
1653	NYSE	SEB	Mon, Jan 28, 2002	303.00	303.00	284.00	300.00
1652	NYSE	SEB	Fri, Jan 25, 2002	308.00	308.00	305.00	305.00
1651	NYSE	SEB	Thu, Jan 24, 2002	304.00	310.00	302.00	310.00
1650	NYSE	SEB	Wed, Jan 23, 2002	303.00	310.00	300.00	310.00
1649	NYSE	SEB	Tue, Jan 22, 2002	318.00	318.00	305.00	305.00
1648	NYSE	SEB	Fri, Jan 18, 2002	326.00	328.00	320.00	320.10
1647	NYSE	SEB	Thu, Jan 17, 2002	328.00	328.00	326.00	328.00
1646	NYSE	SEB	Wed, Jan 16, 2002	333.00	334.00	330.00	330.00
1645	NYSE	SEB	Tue, Jan 15, 2002	331.00	331.00	331.00	331.00
1644	NYSE	SEB	Mon, Jan 14, 2002	331.00	331.00	331.00	331.00
1643	NYSE	SEB	Fri, Jan 11, 2002	331.00	333.00	329.10	329.10
1642	NYSE	SEB	Thu, Jan 10, 2002	331.00	331.00	331.00	331.00
1641	NYSE	SEB	Wed, Jan 9, 2002	325.00	333.00	325.00	333.00
1640	NYSE	SEB	Tue, Jan 8, 2002	320.00	325.00	320.00	325.00
1639	NYSE	SEB	Mon, Jan 7, 2002	325.00	330.00	318.00	318.00
1638	NYSE	SEB	Fri, Jan 4, 2002	329.00	335.00	325.00	327.00
1637	NYSE	SEB	Thu, Jan 3, 2002	332.00	332.00	321.00	331.00
1636	NYSE	SEB	Wed, Jan 2, 2002	305.10	330.00	305.00	330.00
1635	NYSE	SEB	Mon, Dec 31, 2001	323.00	323.00	306.00	306.00
1634	NYSE	SEB	Fri, Dec 28, 2001	310.00	325.00	310.00	325.00
1633	NYSE	SEB	Thu, Dec 27, 2001	304.00	320.00	304.00	309.00
1632	NYSE	SEB	Wed, Dec 26, 2001	295.00	299.00	295.00	299.00
1631	NYSE	SEB	Fri, Dec 21, 2001	300.00	300.00	298.00	300.00
1630	NYSE	SEB	Thu, Dec 20, 2001	293.10	293.10	287.00	287.00
1629	NYSE	SEB	Wed, Dec 19, 2001	299.00	299.00	295.00	295.00
1628	NYSE	SEB	Tue, Dec 18, 2001	298.00	299.00	293.00	299.00
1627	NYSE	SEB	Mon, Dec 17, 2001	294.00	300.00	294.00	300.00
1626	NYSE	SEB	Fri, Dec 14, 2001	293.00	294.90	290.00	294.90
1625	NYSE	SEB	Thu, Dec 13, 2001	294.90	294.90	293.10	294.80
1624	NYSE	SEB	Wed, Dec 12, 2001	291.00	294.90	290.00	294.90
1623	NYSE	SEB	Tue, Dec 11, 2001	289.00	293.00	285.00	293.00
1622	NYSE	SEB	Mon, Dec 10, 2001	290.00	290.00	285.00	287.00
1621	NYSE	SEB	Fri, Dec 7, 2001	279.00	286.00	279.00	284.00
1620	NYSE	SEB	Thu, Dec 6, 2001	267.00	277.00	267.00	277.00
1619	NYSE	SEB	Wed, Dec 5, 2001	268.00	269.00	263.00	269.00
1618	NYSE	SEB	Tue, Dec 4, 2001	273.00	273.00	269.00	270.00
1617	NYSE	SEB	Mon, Dec 3, 2001	271.00	275.00	268.00	275.00
1616	NYSE	SEB	Fri, Nov 30, 2001	272.00	276.50	272.00	273.00
1615	NYSE	SEB	Thu, Nov 29, 2001	266.00	270.00	266.00	270.00
1614	NYSE	SEB	Wed, Nov 28, 2001	248.00	264.00	248.00	264.00
1613	NYSE	SEB	Tue, Nov 27, 2001	242.00	246.00	242.00	246.00
1612	NYSE	SEB	Mon, Nov 26, 2001	235.01	245.00	235.01	245.00
1611	NYSE	SEB	Fri, Nov 23, 2001	237.00	237.00	237.00	237.00
1610	NYSE	SEB	Wed, Nov 21, 2001	227.00	235.00	225.00	235.00
1609	NYSE	SEB	Tue, Nov 20, 2001	235.00	235.00	225.00	225.00
1608	NYSE	SEB	Mon, Nov 19, 2001	224.00	230.00	224.00	230.00
1607	NYSE	SEB	Fri, Nov 16, 2001	228.00	228.00	226.00	226.00
1606	NYSE	SEB	Thu, Nov 15, 2001	230.00	232.00	230.00	230.00
1605	NYSE	SEB	Wed, Nov 14, 2001	228.00	228.00	228.00	228.00
1604	NYSE	SEB	Tue, Nov 13, 2001	227.00	227.00	222.00	226.00
1603	NYSE	SEB	Mon, Nov 12, 2001	231.00	231.00	229.00	229.00
1602	NYSE	SEB	Fri, Nov 9, 2001	233.00	233.00	233.00	233.00
1601	NYSE	SEB	Thu, Nov 8, 2001	249.00	249.00	235.00	235.00
1600	NYSE	SEB	Wed, Nov 7, 2001	239.00	247.01	239.00	247.00
1599	NYSE	SEB	Tue, Nov 6, 2001	229.00	237.00	229.00	237.00
1598	NYSE	SEB	Mon, Nov 5, 2001	223.00	230.90	221.01	230.90
1597	NYSE	SEB	Fri, Nov 2, 2001	225.90	227.00	225.00	225.00
1596	NYSE	SEB	Thu, Nov 1, 2001	226.00	227.90	222.00	227.90
1595	NYSE	SEB	Wed, Oct 31, 2001	208.00	224.00	208.00	224.00
1594	NYSE	SEB	Mon, Oct 29, 2001	204.00	206.00	204.00	206.00
1593	NYSE	SEB	Thu, Oct 25, 2001	204.00	206.00	204.00	206.00
1592	NYSE	SEB	Wed, Oct 24, 2001	207.00	209.00	200.00	206.00
1591	NYSE	SEB	Tue, Oct 23, 2001	209.90	209.90	208.00	209.00
1590	NYSE	SEB	Mon, Oct 22, 2001	206.00	209.00	206.00	209.00
1589	NYSE	SEB	Fri, Oct 19, 2001	202.00	208.00	202.00	208.00
1588	NYSE	SEB	Thu, Oct 18, 2001	200.50	204.00	200.50	204.00
1587	NYSE	SEB	Wed, Oct 17, 2001	202.50	202.50	198.50	198.50
1586	NYSE	SEB	Tue, Oct 16, 2001	208.50	208.50	204.50	204.50
1585	NYSE	SEB	Mon, Oct 15, 2001	208.00	210.00	208.00	210.00
1584	NYSE	SEB	Fri, Oct 12, 2001	206.00	206.00	206.00	206.00
1583	NYSE	SEB	Thu, Oct 11, 2001	198.00	209.90	198.00	204.00
1582	NYSE	SEB	Wed, Oct 10, 2001	205.00	205.00	192.00	198.00
1581	NYSE	SEB	Tue, Oct 9, 2001	205.00	205.00	200.00	204.90
1580	NYSE	SEB	Mon, Oct 8, 2001	200.00	203.00	195.00	203.00
1579	NYSE	SEB	Fri, Oct 5, 2001	207.00	207.00	202.00	202.00
1578	NYSE	SEB	Thu, Oct 4, 2001	195.00	209.00	195.00	209.00
1577	NYSE	SEB	Wed, Oct 3, 2001	192.00	198.00	192.00	196.00
1576	NYSE	SEB	Tue, Oct 2, 2001	194.00	194.00	190.00	190.00
1575	NYSE	SEB	Mon, Oct 1, 2001	208.00	208.00	198.00	198.00
1574	NYSE	SEB	Fri, Sep 28, 2001	216.00	216.00	206.00	210.00
1573	NYSE	SEB	Thu, Sep 27, 2001	207.00	218.00	207.00	216.00
1572	NYSE	SEB	Wed, Sep 26, 2001	201.00	205.00	201.00	205.00
1571	NYSE	SEB	Tue, Sep 25, 2001	195.00	199.00	195.00	199.00
1570	NYSE	SEB	Mon, Sep 24, 2001	197.50	200.00	197.50	200.00
1569	NYSE	SEB	Fri, Sep 21, 2001	206.00	206.00	196.00	197.00
1568	NYSE	SEB	Thu, Sep 20, 2001	224.00	224.00	201.00	203.00
1567	NYSE	SEB	Wed, Sep 19, 2001	230.00	230.00	225.00	227.00
1566	NYSE	SEB	Tue, Sep 18, 2001	226.00	232.00	226.00	232.00
1565	NYSE	SEB	Mon, Sep 17, 2001	238.00	238.00	236.00	236.00
1564	NYSE	SEB	Mon, Sep 10, 2001	248.00	248.00	237.00	241.00
1563	NYSE	SEB	Fri, Sep 7, 2001	273.00	273.00	250.00	250.00
1562	NYSE	SEB	Wed, Sep 5, 2001	273.00	275.00	273.00	275.00
1561	NYSE	SEB	Fri, Aug 31, 2001	273.00	273.00	273.00	273.00
1560	NYSE	SEB	Thu, Aug 30, 2001	274.00	276.00	270.25	275.00
1559	NYSE	SEB	Mon, Aug 27, 2001	276.00	276.00	276.00	276.00
1558	NYSE	SEB	Fri, Aug 24, 2001	274.00	274.00	274.00	274.00
1557	NYSE	SEB	Tue, Aug 21, 2001	272.00	272.00	272.00	272.00
1556	NYSE	SEB	Fri, Aug 17, 2001	276.01	276.01	272.00	272.00
1555	NYSE	SEB	Thu, Aug 16, 2001	275.00	280.00	271.00	278.01
1554	NYSE	SEB	Wed, Aug 15, 2001	273.00	277.00	271.50	277.00
1553	NYSE	SEB	Tue, Aug 14, 2001	280.00	280.00	275.00	275.00
1552	NYSE	SEB	Mon, Aug 13, 2001	274.50	280.00	273.00	280.00
1551	NYSE	SEB	Fri, Aug 10, 2001	264.00	276.00	264.00	276.00
1550	NYSE	SEB	Thu, Aug 9, 2001	262.00	262.00	262.00	262.00
1549	NYSE	SEB	Wed, Aug 8, 2001	270.00	270.00	260.00	260.00
1548	NYSE	SEB	Tue, Aug 7, 2001	263.00	268.00	261.00	268.00
1547	NYSE	SEB	Mon, Aug 6, 2001	263.00	263.00	261.10	261.10
1546	NYSE	SEB	Fri, Aug 3, 2001	256.00	265.00	256.00	265.00
1545	NYSE	SEB	Thu, Aug 2, 2001	254.00	254.00	254.00	254.00
1544	NYSE	SEB	Wed, Aug 1, 2001	258.00	258.00	256.00	256.00
1543	NYSE	SEB	Tue, Jul 31, 2001	258.00	260.00	258.00	258.00
1542	NYSE	SEB	Mon, Jul 30, 2001	256.00	260.00	256.00	260.00
1541	NYSE	SEB	Fri, Jul 27, 2001	254.00	254.00	254.00	254.00
1540	NYSE	SEB	Thu, Jul 26, 2001	252.00	252.00	252.00	252.00
1539	NYSE	SEB	Wed, Jul 25, 2001	250.00	262.46	250.00	250.00
1538	NYSE	SEB	Tue, Jul 24, 2001	249.00	249.00	248.01	248.01
1537	NYSE	SEB	Mon, Jul 23, 2001	252.00	252.00	250.50	250.50
1536	NYSE	SEB	Fri, Jul 20, 2001	252.00	254.00	252.00	254.00
1535	NYSE	SEB	Thu, Jul 19, 2001	262.00	272.00	256.00	262.00
1534	NYSE	SEB	Wed, Jul 18, 2001	265.00	270.00	254.00	260.00
1533	NYSE	SEB	Tue, Jul 17, 2001	246.75	275.00	246.75	267.00
1532	NYSE	SEB	Mon, Jul 16, 2001	252.00	252.00	244.79	244.79
1531	NYSE	SEB	Fri, Jul 13, 2001	253.00	254.00	236.00	254.00
1530	NYSE	SEB	Thu, Jul 12, 2001	234.00	259.83	234.00	255.00
1529	NYSE	SEB	Wed, Jul 11, 2001	232.00	238.00	230.00	232.00
1528	NYSE	SEB	Tue, Jul 10, 2001	230.00	230.00	230.00	230.00
1527	NYSE	SEB	Mon, Jul 9, 2001	218.00	230.00	218.00	230.00
1526	NYSE	SEB	Fri, Jul 6, 2001	210.10	216.00	210.10	216.00
1525	NYSE	SEB	Thu, Jul 5, 2001	216.00	216.00	212.00	212.00
1524	NYSE	SEB	Tue, Jul 3, 2001	211.76	211.76	210.10	210.10
1523	NYSE	SEB	Mon, Jul 2, 2001	209.90	214.00	209.90	212.00
1522	NYSE	SEB	Fri, Jun 29, 2001	208.00	208.00	205.00	207.90
1521	NYSE	SEB	Thu, Jun 28, 2001	200.00	202.00	200.00	202.00
1520	NYSE	SEB	Wed, Jun 27, 2001	201.00	202.00	201.00	202.00
1519	NYSE	SEB	Tue, Jun 26, 2001	203.00	203.00	203.00	203.00
1518	NYSE	SEB	Fri, Jun 22, 2001	202.00	206.00	202.00	205.00
1517	NYSE	SEB	Thu, Jun 21, 2001	201.00	201.00	201.00	201.00
1516	NYSE	SEB	Wed, Jun 20, 2001	193.00	199.00	193.00	199.00
1515	NYSE	SEB	Tue, Jun 19, 2001	198.00	198.00	191.50	194.50
1514	NYSE	SEB	Mon, Jun 18, 2001	190.00	190.00	190.00	190.00
1513	NYSE	SEB	Fri, Jun 15, 2001	192.00	192.00	192.00	192.00
1512	NYSE	SEB	Wed, Jun 13, 2001	190.00	192.00	190.00	192.00
1511	NYSE	SEB	Tue, Jun 12, 2001	186.00	190.00	186.00	190.00
1510	NYSE	SEB	Mon, Jun 11, 2001	188.00	192.00	188.00	192.00
1509	NYSE	SEB	Wed, Jun 6, 2001	198.00	198.00	196.00	196.00
1508	NYSE	SEB	Tue, Jun 5, 2001	198.00	200.00	196.00	200.00
1507	NYSE	SEB	Mon, Jun 4, 2001	196.00	196.00	194.00	196.00
1506	NYSE	SEB	Fri, Jun 1, 2001	193.01	200.00	191.00	198.00
1505	NYSE	SEB	Thu, May 31, 2001	187.00	195.00	187.00	193.00
1504	NYSE	SEB	Wed, May 30, 2001	187.00	187.00	185.00	185.00
1503	NYSE	SEB	Tue, May 29, 2001	185.00	189.00	185.00	185.00
1502	NYSE	SEB	Fri, May 25, 2001	188.00	188.00	183.00	183.00
1501	NYSE	SEB	Thu, May 24, 2001	193.00	193.00	177.00	187.00
1500	NYSE	SEB	Wed, May 23, 2001	196.00	198.00	194.00	195.00
1499	NYSE	SEB	Tue, May 22, 2001	194.01	194.01	194.01	194.01
1498	NYSE	SEB	Mon, May 21, 2001	192.00	194.00	190.10	194.00
1497	NYSE	SEB	Fri, May 18, 2001	190.00	190.00	190.00	190.00
1496	NYSE	SEB	Thu, May 17, 2001	188.00	190.00	186.00	190.00
1495	NYSE	SEB	Wed, May 16, 2001	189.00	190.00	189.00	190.00
1494	NYSE	SEB	Tue, May 15, 2001	189.00	189.00	185.00	187.00
1493	NYSE	SEB	Mon, May 14, 2001	189.00	191.00	189.00	191.00
1492	NYSE	SEB	Fri, May 11, 2001	187.00	187.00	187.00	187.00
1491	NYSE	SEB	Tue, May 8, 2001	184.00	188.00	184.00	185.00
1490	NYSE	SEB	Mon, May 7, 2001	198.00	198.00	184.00	184.00
1489	NYSE	SEB	Fri, May 4, 2001	184.00	200.00	182.00	200.00
1488	NYSE	SEB	Thu, May 3, 2001	185.00	185.00	185.00	185.00
1487	NYSE	SEB	Wed, May 2, 2001	187.00	187.00	185.00	187.00
1486	NYSE	SEB	Tue, May 1, 2001	189.00	189.00	189.00	189.00
1485	NYSE	SEB	Mon, Apr 30, 2001	198.00	198.00	185.00	189.00
1484	NYSE	SEB	Fri, Apr 27, 2001	198.20	202.00	198.20	200.00
1483	NYSE	SEB	Thu, Apr 26, 2001	187.47	198.00	187.47	196.20
1482	NYSE	SEB	Wed, Apr 25, 2001	187.00	187.00	185.50	185.50
1481	NYSE	SEB	Tue, Apr 24, 2001	196.00	196.00	183.10	185.00
1480	NYSE	SEB	Mon, Apr 23, 2001	194.00	198.00	194.00	198.00
1479	NYSE	SEB	Fri, Apr 20, 2001	196.00	196.00	196.00	196.00
1478	NYSE	SEB	Thu, Apr 19, 2001	190.00	198.00	190.00	198.00
1477	NYSE	SEB	Tue, Apr 17, 2001	194.00	196.00	188.00	188.00
1476	NYSE	SEB	Thu, Apr 12, 2001	193.00	193.00	190.00	192.00
1475	NYSE	SEB	Wed, Apr 11, 2001	195.00	195.00	195.00	195.00
1474	NYSE	SEB	Tue, Apr 10, 2001	194.00	197.00	194.00	195.00
1473	NYSE	SEB	Fri, Apr 6, 2001	192.00	194.00	187.00	193.00
1472	NYSE	SEB	Thu, Apr 5, 2001	184.00	190.00	184.00	190.00
1471	NYSE	SEB	Tue, Apr 3, 2001	183.00	183.00	183.00	183.00
1470	NYSE	SEB	Mon, Apr 2, 2001	181.00	181.00	181.00	181.00
1469	NYSE	SEB	Fri, Mar 30, 2001	182.00	184.00	179.00	179.00
1468	NYSE	SEB	Thu, Mar 29, 2001	180.00	182.00	179.00	182.00
1467	NYSE	SEB	Wed, Mar 28, 2001	172.00	185.00	172.00	181.00
1466	NYSE	SEB	Tue, Mar 27, 2001	167.60	170.00	160.00	170.00
1465	NYSE	SEB	Mon, Mar 26, 2001	169.60	169.60	169.60	169.60
1464	NYSE	SEB	Fri, Mar 23, 2001	167.00	169.50	167.00	167.60
1463	NYSE	SEB	Thu, Mar 22, 2001	169.50	169.50	169.50	169.50
1462	NYSE	SEB	Wed, Mar 21, 2001	180.00	180.00	169.25	171.25
1461	NYSE	SEB	Mon, Mar 19, 2001	178.00	182.00	176.00	182.00
1460	NYSE	SEB	Fri, Mar 16, 2001	185.00	185.00	176.00	180.00
1459	NYSE	SEB	Thu, Mar 15, 2001	161.00	180.00	161.00	180.00
1458	NYSE	SEB	Wed, Mar 14, 2001	165.00	165.00	159.00	159.00
1457	NYSE	SEB	Tue, Mar 13, 2001	163.00	170.00	161.00	170.00
1456	NYSE	SEB	Mon, Mar 12, 2001	159.00	163.00	156.00	161.00
1455	NYSE	SEB	Fri, Mar 9, 2001	163.00	163.00	161.00	161.00
1454	NYSE	SEB	Thu, Mar 8, 2001	164.00	164.00	164.00	164.00
1453	NYSE	SEB	Mon, Mar 5, 2001	166.00	166.00	164.00	164.00
1452	NYSE	SEB	Fri, Mar 2, 2001	161.00	162.00	155.00	162.00
1451	NYSE	SEB	Thu, Mar 1, 2001	162.00	163.00	161.00	163.00
1450	NYSE	SEB	Tue, Feb 27, 2001	175.00	175.00	162.00	164.00
1449	NYSE	SEB	Mon, Feb 26, 2001	179.00	179.00	177.00	177.00
1448	NYSE	SEB	Fri, Feb 23, 2001	167.00	178.75	167.00	177.00
1447	NYSE	SEB	Thu, Feb 22, 2001	165.00	165.00	165.00	165.00
1446	NYSE	SEB	Wed, Feb 21, 2001	167.00	167.00	167.00	167.00
1445	NYSE	SEB	Tue, Feb 20, 2001	169.00	169.00	169.00	169.00
1444	NYSE	SEB	Fri, Feb 16, 2001	166.90	167.00	166.90	167.00
1443	NYSE	SEB	Thu, Feb 15, 2001	165.00	165.00	165.00	165.00
1442	NYSE	SEB	Wed, Feb 14, 2001	166.00	166.00	165.00	165.00
1441	NYSE	SEB	Tue, Feb 13, 2001	162.00	162.00	162.00	162.00
1440	NYSE	SEB	Mon, Feb 12, 2001	165.00	167.00	165.00	167.00
1439	NYSE	SEB	Fri, Feb 9, 2001	167.95	167.95	163.00	163.00
1438	NYSE	SEB	Wed, Feb 7, 2001	169.00	169.95	166.00	169.95
1437	NYSE	SEB	Tue, Feb 6, 2001	171.00	171.00	171.00	171.00
1436	NYSE	SEB	Mon, Feb 5, 2001	168.00	176.00	168.00	173.75
1435	NYSE	SEB	Thu, Feb 1, 2001	166.00	166.00	160.00	166.00
1434	NYSE	SEB	Wed, Jan 31, 2001	170.00	170.00	168.00	168.00
1433	NYSE	SEB	Tue, Jan 30, 2001	162.00	168.00	162.00	168.00
1432	NYSE	SEB	Mon, Jan 29, 2001	157.00	160.00	157.00	160.00
1431	NYSE	SEB	Fri, Jan 26, 2001	160.00	160.00	155.00	155.00
1430	NYSE	SEB	Thu, Jan 25, 2001	162.00	168.00	160.00	162.00
1429	NYSE	SEB	Wed, Jan 24, 2001	167.50	167.50	160.00	160.00
1428	NYSE	SEB	Tue, Jan 23, 2001	169.50	169.50	169.50	169.50
1427	NYSE	SEB	Mon, Jan 22, 2001	172.00	172.00	167.00	167.00
1426	NYSE	SEB	Fri, Jan 19, 2001	157.63	176.00	157.63	174.00
1425	NYSE	SEB	Thu, Jan 18, 2001	155.50	155.50	155.50	155.50
1424	NYSE	SEB	Wed, Jan 17, 2001	150.00	153.44	150.00	153.44
1423	NYSE	SEB	Tue, Jan 16, 2001	163.00	163.00	149.00	149.00
1422	NYSE	SEB	Fri, Jan 12, 2001	162.00	167.00	161.00	161.00
1421	NYSE	SEB	Thu, Jan 11, 2001	160.00	160.00	160.00	160.00
1420	NYSE	SEB	Wed, Jan 10, 2001	156.00	158.00	156.00	158.00
1419	NYSE	SEB	Tue, Jan 9, 2001	161.50	161.50	154.00	154.00
1418	NYSE	SEB	Mon, Jan 8, 2001	157.00	163.50	155.00	163.50
1417	NYSE	SEB	Fri, Jan 5, 2001	152.00	159.00	150.00	159.00
1416	NYSE	SEB	Thu, Jan 4, 2001	154.00	154.00	154.00	154.00
1415	NYSE	SEB	Wed, Jan 3, 2001	155.00	165.00	151.06	153.00
1414	NYSE	SEB	Tue, Jan 2, 2001	156.00	156.00	150.00	151.00
1413	NYSE	SEB	Fri, Dec 29, 2000	158.00	164.00	156.00	156.00
1412	NYSE	SEB	Thu, Dec 28, 2000	150.00	160.00	150.00	156.00
1411	NYSE	SEB	Wed, Dec 27, 2000	155.00	155.00	150.00	152.00
1410	NYSE	SEB	Tue, Dec 26, 2000	152.00	155.00	152.00	155.00
1409	NYSE	SEB	Fri, Dec 22, 2000	156.00	156.00	156.00	156.00
1408	NYSE	SEB	Thu, Dec 21, 2000	155.00	160.00	150.00	155.00
1407	NYSE	SEB	Wed, Dec 20, 2000	156.00	158.00	156.00	156.00
1406	NYSE	SEB	Tue, Dec 19, 2000	156.00	156.00	156.00	156.00
1405	NYSE	SEB	Mon, Dec 18, 2000	159.00	162.00	157.00	157.00
1404	NYSE	SEB	Fri, Dec 15, 2000	154.00	157.00	154.00	157.00
1403	NYSE	SEB	Thu, Dec 14, 2000	162.00	162.00	148.00	150.00
1402	NYSE	SEB	Wed, Dec 13, 2000	168.00	168.00	164.00	164.00
1401	NYSE	SEB	Tue, Dec 12, 2000	170.00	170.00	170.00	170.00
1400	NYSE	SEB	Mon, Dec 11, 2000	170.00	170.00	168.00	168.00
1399	NYSE	SEB	Fri, Dec 8, 2000	168.00	170.00	164.00	170.00
1398	NYSE	SEB	Thu, Dec 7, 2000	166.00	166.00	166.00	166.00
1397	NYSE	SEB	Tue, Dec 5, 2000	160.00	164.00	160.00	164.00
1396	NYSE	SEB	Mon, Dec 4, 2000	160.00	160.00	158.00	158.00
1395	NYSE	SEB	Fri, Dec 1, 2000	161.00	162.19	161.00	162.19
1394	NYSE	SEB	Thu, Nov 30, 2000	158.50	168.00	158.50	159.00
1393	NYSE	SEB	Wed, Nov 29, 2000	162.00	162.00	159.50	159.50
1392	NYSE	SEB	Tue, Nov 28, 2000	168.00	168.00	160.00	164.00
1391	NYSE	SEB	Mon, Nov 27, 2000	172.00	172.00	170.00	170.00
1390	NYSE	SEB	Fri, Nov 24, 2000	174.00	174.00	174.00	174.00
1389	NYSE	SEB	Tue, Nov 21, 2000	175.00	175.00	175.00	175.00
1388	NYSE	SEB	Mon, Nov 20, 2000	176.00	176.00	176.00	176.00
1387	NYSE	SEB	Fri, Nov 17, 2000	176.00	176.00	176.00	176.00
1386	NYSE	SEB	Thu, Nov 16, 2000	178.00	178.00	176.00	176.00
1385	NYSE	SEB	Wed, Nov 15, 2000	175.00	175.00	175.00	175.00
1384	NYSE	SEB	Tue, Nov 14, 2000	176.25	178.00	175.25	175.25
1383	NYSE	SEB	Fri, Nov 10, 2000	180.00	180.00	178.00	178.00
1382	NYSE	SEB	Fri, Nov 3, 2000	182.00	182.00	182.00	182.00
1381	NYSE	SEB	Thu, Nov 2, 2000	164.50	178.00	162.00	178.00
1380	NYSE	SEB	Wed, Nov 1, 2000	175.00	175.00	166.50	166.50
1379	NYSE	SEB	Tue, Oct 31, 2000	163.00	175.00	163.00	175.00
1378	NYSE	SEB	Mon, Oct 30, 2000	161.00	161.00	161.00	161.00
1377	NYSE	SEB	Thu, Oct 26, 2000	167.00	167.00	159.00	159.00
1376	NYSE	SEB	Wed, Oct 25, 2000	169.00	169.00	169.00	169.00
1375	NYSE	SEB	Tue, Oct 24, 2000	160.00	168.00	160.00	166.00
1374	NYSE	SEB	Mon, Oct 23, 2000	165.00	165.00	159.00	159.00
1373	NYSE	SEB	Fri, Oct 20, 2000	158.00	165.00	158.00	165.00
1372	NYSE	SEB	Thu, Oct 19, 2000	158.00	158.00	156.00	156.00
1371	NYSE	SEB	Wed, Oct 18, 2000	156.00	156.00	154.00	156.00
1370	NYSE	SEB	Fri, Oct 13, 2000	165.00	165.00	160.00	160.00
1369	NYSE	SEB	Thu, Oct 12, 2000	162.00	167.00	162.00	167.00
1368	NYSE	SEB	Wed, Oct 11, 2000	160.00	160.00	160.00	160.00
1367	NYSE	SEB	Tue, Oct 10, 2000	160.00	160.00	160.00	160.00
1366	NYSE	SEB	Fri, Oct 6, 2000	160.00	160.00	160.00	160.00
1365	NYSE	SEB	Thu, Oct 5, 2000	160.50	160.50	157.00	159.00
1364	NYSE	SEB	Wed, Oct 4, 2000	161.50	162.50	160.00	162.50
1363	NYSE	SEB	Tue, Oct 3, 2000	161.50	161.50	161.50	161.50
1362	NYSE	SEB	Mon, Oct 2, 2000	162.50	162.50	162.00	162.00
1361	NYSE	SEB	Fri, Sep 29, 2000	162.50	162.50	162.50	162.50
1360	NYSE	SEB	Thu, Sep 28, 2000	162.00	162.50	161.50	162.50
1359	NYSE	SEB	Wed, Sep 27, 2000	163.50	163.50	162.00	162.00
1358	NYSE	SEB	Tue, Sep 26, 2000	165.50	165.50	165.50	165.50
1357	NYSE	SEB	Mon, Sep 25, 2000	168.00	168.00	167.50	167.50
1356	NYSE	SEB	Fri, Sep 22, 2000	169.50	169.88	167.50	167.50
1355	NYSE	SEB	Thu, Sep 21, 2000	170.50	170.50	170.50	170.50
1354	NYSE	SEB	Tue, Sep 19, 2000	169.75	169.75	169.50	169.50
1353	NYSE	SEB	Mon, Sep 18, 2000	171.00	171.00	171.00	171.00
1352	NYSE	SEB	Fri, Sep 15, 2000	173.75	173.75	173.00	173.00
1351	NYSE	SEB	Thu, Sep 14, 2000	174.50	174.50	174.50	174.50
1350	NYSE	SEB	Wed, Sep 13, 2000	176.00	176.00	175.00	175.00
1349	NYSE	SEB	Tue, Sep 12, 2000	181.00	181.00	178.00	178.00
1348	NYSE	SEB	Mon, Sep 11, 2000	172.00	183.00	172.00	183.00
1347	NYSE	SEB	Fri, Sep 8, 2000	184.00	184.00	176.00	176.00
1346	NYSE	SEB	Thu, Sep 7, 2000	184.00	184.00	184.00	184.00
1345	NYSE	SEB	Wed, Sep 6, 2000	185.00	185.00	179.00	183.00
1344	NYSE	SEB	Tue, Sep 5, 2000	191.00	191.00	185.00	185.00
1343	NYSE	SEB	Fri, Sep 1, 2000	197.00	200.00	193.00	193.00
1342	NYSE	SEB	Thu, Aug 31, 2000	193.00	195.00	193.00	195.00
1341	NYSE	SEB	Wed, Aug 30, 2000	193.00	193.00	193.00	193.00
1340	NYSE	SEB	Mon, Aug 28, 2000	195.00	195.00	195.00	195.00
1339	NYSE	SEB	Fri, Aug 25, 2000	195.50	195.63	194.00	194.00
1338	NYSE	SEB	Thu, Aug 24, 2000	198.50	200.69	195.00	195.00
1337	NYSE	SEB	Wed, Aug 23, 2000	199.75	200.00	196.00	200.00
1336	NYSE	SEB	Tue, Aug 22, 2000	197.00	202.50	195.00	201.50
1335	NYSE	SEB	Mon, Aug 21, 2000	197.00	197.00	197.00	197.00
1334	NYSE	SEB	Fri, Aug 18, 2000	199.00	199.00	199.00	199.00
1333	NYSE	SEB	Thu, Aug 17, 2000	199.00	201.00	199.00	201.00
1332	NYSE	SEB	Tue, Aug 15, 2000	199.00	199.00	199.00	199.00
1331	NYSE	SEB	Mon, Aug 14, 2000	197.50	199.00	192.00	199.00
1330	NYSE	SEB	Fri, Aug 11, 2000	198.75	198.75	196.75	198.75
1329	NYSE	SEB	Wed, Aug 9, 2000	197.00	198.00	197.00	198.00
1328	NYSE	SEB	Tue, Aug 8, 2000	200.75	200.75	192.81	195.00
1327	NYSE	SEB	Mon, Aug 7, 2000	198.00	198.94	198.00	198.94
1326	NYSE	SEB	Fri, Aug 4, 2000	201.50	201.50	196.00	196.00
1325	NYSE	SEB	Thu, Aug 3, 2000	202.88	203.38	202.75	203.38
1324	NYSE	SEB	Wed, Aug 2, 2000	201.38	203.19	201.38	203.19
1323	NYSE	SEB	Tue, Aug 1, 2000	203.00	203.00	195.00	199.88
1322	NYSE	SEB	Mon, Jul 31, 2000	202.00	204.00	202.00	204.00
1321	NYSE	SEB	Fri, Jul 28, 2000	194.25	200.00	192.31	200.00
1320	NYSE	SEB	Thu, Jul 27, 2000	197.50	199.25	196.00	196.00
1319	NYSE	SEB	Wed, Jul 26, 2000	195.50	198.13	194.13	198.13
1318	NYSE	SEB	Tue, Jul 25, 2000	197.50	197.50	197.50	197.50
1317	NYSE	SEB	Mon, Jul 24, 2000	198.00	198.00	196.00	196.00
1316	NYSE	SEB	Fri, Jul 21, 2000	203.00	203.94	199.81	199.81
1315	NYSE	SEB	Thu, Jul 20, 2000	204.44	204.44	203.00	203.00
1314	NYSE	SEB	Tue, Jul 18, 2000	199.94	203.00	199.94	202.50
1313	NYSE	SEB	Mon, Jul 17, 2000	196.00	202.00	196.00	198.75
1312	NYSE	SEB	Fri, Jul 14, 2000	196.00	196.00	194.00	194.13
1311	NYSE	SEB	Wed, Jul 12, 2000	186.00	199.75	186.00	198.00
1310	NYSE	SEB	Mon, Jul 10, 2000	176.00	184.94	176.00	184.00
1309	NYSE	SEB	Fri, Jul 7, 2000	178.00	178.00	177.25	178.00
1308	NYSE	SEB	Thu, Jul 6, 2000	176.00	176.00	170.00	176.00
1307	NYSE	SEB	Wed, Jul 5, 2000	177.00	184.00	176.50	176.50
1306	NYSE	SEB	Mon, Jul 3, 2000	175.00	175.00	175.00	175.00
1305	NYSE	SEB	Fri, Jun 30, 2000	180.50	180.50	172.00	172.00
1304	NYSE	SEB	Thu, Jun 29, 2000	178.00	181.50	177.25	179.50
1303	NYSE	SEB	Wed, Jun 28, 2000	178.00	184.00	177.75	184.00
1302	NYSE	SEB	Tue, Jun 27, 2000	190.00	190.00	180.00	180.00
1301	NYSE	SEB	Mon, Jun 26, 2000	200.00	200.00	190.00	190.00
1300	NYSE	SEB	Fri, Jun 23, 2000	200.00	200.25	198.00	200.00
1299	NYSE	SEB	Wed, Jun 21, 2000	204.00	204.00	198.00	198.00
1298	NYSE	SEB	Mon, Jun 19, 2000	206.00	206.00	205.94	205.94
1297	NYSE	SEB	Fri, Jun 16, 2000	205.00	205.00	202.00	205.00
1296	NYSE	SEB	Thu, Jun 15, 2000	200.00	204.00	200.00	204.00
1295	NYSE	SEB	Wed, Jun 14, 2000	198.00	200.00	198.00	200.00
1294	NYSE	SEB	Tue, Jun 13, 2000	199.00	199.00	196.00	196.00
1293	NYSE	SEB	Mon, Jun 12, 2000	194.00	199.75	194.00	198.00
1292	NYSE	SEB	Fri, Jun 9, 2000	190.00	196.00	190.00	192.00
1291	NYSE	SEB	Wed, Jun 7, 2000	194.00	194.00	190.00	190.00
1290	NYSE	SEB	Tue, Jun 6, 2000	200.00	200.00	186.00	196.00
1289	NYSE	SEB	Mon, Jun 5, 2000	172.00	206.00	172.00	206.00
1288	NYSE	SEB	Fri, Jun 2, 2000	182.00	182.00	170.00	170.00
1287	NYSE	SEB	Wed, May 31, 2000	184.00	184.00	184.00	184.00
1286	NYSE	SEB	Tue, May 30, 2000	180.00	184.00	180.00	184.00
1285	NYSE	SEB	Fri, May 26, 2000	188.00	188.00	178.00	178.00
1284	NYSE	SEB	Thu, May 25, 2000	189.00	190.00	189.00	190.00
1283	NYSE	SEB	Wed, May 24, 2000	187.00	187.00	187.00	187.00
1282	NYSE	SEB	Tue, May 23, 2000	188.00	189.00	188.00	189.00
1281	NYSE	SEB	Mon, May 22, 2000	188.00	189.50	186.00	189.50
1280	NYSE	SEB	Wed, May 17, 2000	189.50	189.50	189.50	189.50
1279	NYSE	SEB	Tue, May 16, 2000	174.00	190.00	174.00	188.00
1278	NYSE	SEB	Mon, May 15, 2000	170.00	173.63	170.00	172.00
1277	NYSE	SEB	Fri, May 12, 2000	189.00	189.00	176.00	176.00
1276	NYSE	SEB	Wed, May 10, 2000	189.00	189.00	188.00	189.00
1275	NYSE	SEB	Tue, May 9, 2000	187.50	191.00	187.50	191.00
1274	NYSE	SEB	Mon, May 8, 2000	186.00	188.00	186.00	188.00
1273	NYSE	SEB	Fri, May 5, 2000	182.00	184.00	182.00	184.00
1272	NYSE	SEB	Thu, May 4, 2000	178.00	182.00	178.00	182.00
1271	NYSE	SEB	Wed, May 3, 2000	176.00	183.00	176.00	183.00
1270	NYSE	SEB	Tue, May 2, 2000	177.00	184.00	176.50	178.50
1269	NYSE	SEB	Mon, May 1, 2000	180.00	188.00	180.00	180.00
1268	NYSE	SEB	Fri, Apr 28, 2000	180.00	180.00	178.00	180.00
1267	NYSE	SEB	Thu, Apr 27, 2000	180.00	180.00	180.00	180.00
1266	NYSE	SEB	Wed, Apr 26, 2000	193.00	194.75	180.00	184.00
1265	NYSE	SEB	Tue, Apr 25, 2000	194.00	199.00	187.00	191.00
1264	NYSE	SEB	Mon, Apr 24, 2000	184.06	192.00	176.00	192.00
1263	NYSE	SEB	Thu, Apr 20, 2000	184.00	184.00	184.00	184.00
1262	NYSE	SEB	Wed, Apr 19, 2000	186.00	186.00	186.00	186.00
1261	NYSE	SEB	Tue, Apr 18, 2000	176.00	184.00	176.00	184.00
1260	NYSE	SEB	Mon, Apr 17, 2000	176.00	177.00	176.00	176.00
1259	NYSE	SEB	Fri, Apr 14, 2000	178.00	178.00	176.00	176.00
1258	NYSE	SEB	Thu, Apr 13, 2000	180.00	184.00	176.00	176.00
1257	NYSE	SEB	Wed, Apr 12, 2000	180.00	180.00	178.00	178.00
1256	NYSE	SEB	Tue, Apr 11, 2000	179.00	179.00	178.00	178.00
1255	NYSE	SEB	Mon, Apr 10, 2000	178.00	178.00	178.00	178.00
1254	NYSE	SEB	Thu, Apr 6, 2000	178.00	178.00	178.00	178.00
1253	NYSE	SEB	Wed, Apr 5, 2000	176.00	178.00	176.00	178.00
1252	NYSE	SEB	Tue, Apr 4, 2000	185.00	185.00	176.50	176.50
1251	NYSE	SEB	Mon, Apr 3, 2000	179.00	180.00	176.00	180.00
1250	NYSE	SEB	Fri, Mar 31, 2000	177.00	177.00	177.00	177.00
1249	NYSE	SEB	Thu, Mar 30, 2000	176.00	178.00	174.00	175.00
1248	NYSE	SEB	Wed, Mar 29, 2000	180.00	180.00	176.00	176.00
1247	NYSE	SEB	Tue, Mar 28, 2000	169.00	180.00	169.00	178.00
1246	NYSE	SEB	Fri, Mar 24, 2000	174.00	174.00	167.00	167.00
1245	NYSE	SEB	Thu, Mar 23, 2000	178.00	178.00	174.00	176.00
1244	NYSE	SEB	Wed, Mar 22, 2000	176.00	176.00	175.94	176.00
1243	NYSE	SEB	Tue, Mar 21, 2000	180.00	180.00	172.00	174.00
1242	NYSE	SEB	Mon, Mar 20, 2000	179.00	185.00	179.00	182.00
1241	NYSE	SEB	Fri, Mar 17, 2000	168.75	177.00	168.75	177.00
1240	NYSE	SEB	Thu, Mar 16, 2000	156.50	167.00	156.50	167.00
1239	NYSE	SEB	Wed, Mar 15, 2000	150.00	158.00	150.00	154.50
1238	NYSE	SEB	Tue, Mar 14, 2000	158.00	158.00	153.00	158.00
1237	NYSE	SEB	Mon, Mar 13, 2000	162.00	162.00	160.00	160.00
1236	NYSE	SEB	Fri, Mar 10, 2000	164.00	164.00	158.00	160.00
1235	NYSE	SEB	Thu, Mar 9, 2000	155.00	164.00	155.00	164.00
1234	NYSE	SEB	Wed, Mar 8, 2000	169.00	169.00	153.00	153.00
1233	NYSE	SEB	Tue, Mar 7, 2000	171.00	171.00	171.00	171.00
1232	NYSE	SEB	Mon, Mar 6, 2000	173.00	173.00	173.00	173.00
1231	NYSE	SEB	Fri, Mar 3, 2000	175.00	175.00	175.00	175.00
1230	NYSE	SEB	Thu, Mar 2, 2000	177.00	177.00	175.00	175.00
1229	NYSE	SEB	Wed, Mar 1, 2000	179.00	179.00	179.00	179.00
1228	NYSE	SEB	Tue, Feb 29, 2000	177.00	179.00	177.00	179.00
1227	NYSE	SEB	Mon, Feb 28, 2000	175.00	175.00	175.00	175.00
1226	NYSE	SEB	Fri, Feb 25, 2000	172.00	177.00	172.00	177.00
1225	NYSE	SEB	Thu, Feb 24, 2000	180.00	180.00	180.00	180.00
1224	NYSE	SEB	Wed, Feb 23, 2000	173.00	180.00	171.00	180.00
1223	NYSE	SEB	Tue, Feb 22, 2000	162.75	173.00	162.75	171.00
1222	NYSE	SEB	Fri, Feb 18, 2000	160.00	164.75	159.00	164.75
1221	NYSE	SEB	Thu, Feb 17, 2000	156.00	162.00	155.00	158.00
1220	NYSE	SEB	Wed, Feb 16, 2000	172.00	172.00	161.00	161.00
1219	NYSE	SEB	Tue, Feb 15, 2000	172.00	172.00	170.00	170.00
1218	NYSE	SEB	Mon, Feb 14, 2000	173.25	173.25	173.19	173.19
1217	NYSE	SEB	Fri, Feb 11, 2000	173.88	173.88	173.88	173.88
1216	NYSE	SEB	Thu, Feb 10, 2000	176.00	177.81	170.00	172.00
1215	NYSE	SEB	Wed, Feb 9, 2000	184.00	184.00	165.00	170.00
1214	NYSE	SEB	Tue, Feb 8, 2000	189.00	189.00	188.00	188.00
1213	NYSE	SEB	Mon, Feb 7, 2000	195.00	195.00	188.50	188.50
1212	NYSE	SEB	Thu, Feb 3, 2000	186.00	189.00	186.00	189.00
1211	NYSE	SEB	Wed, Feb 2, 2000	185.00	185.00	185.00	185.00
1210	NYSE	SEB	Tue, Feb 1, 2000	186.00	188.00	185.00	185.25
1209	NYSE	SEB	Mon, Jan 31, 2000	190.00	190.00	185.25	185.25
1208	NYSE	SEB	Fri, Jan 28, 2000	185.25	189.00	185.25	188.75
1207	NYSE	SEB	Thu, Jan 27, 2000	189.00	189.00	185.25	185.25
1206	NYSE	SEB	Wed, Jan 26, 2000	190.13	191.00	189.00	189.00
1205	NYSE	SEB	Tue, Jan 25, 2000	192.00	192.75	186.00	188.00
1204	NYSE	SEB	Mon, Jan 24, 2000	191.00	198.00	191.00	194.75
1203	NYSE	SEB	Fri, Jan 21, 2000	189.00	189.00	185.00	189.00
1202	NYSE	SEB	Thu, Jan 20, 2000	194.00	200.00	185.50	189.00
1201	NYSE	SEB	Wed, Jan 19, 2000	187.00	192.00	187.00	192.00
1200	NYSE	SEB	Tue, Jan 18, 2000	188.00	188.00	188.00	188.00
1199	NYSE	SEB	Fri, Jan 14, 2000	193.00	193.00	186.00	189.00
1198	NYSE	SEB	Thu, Jan 13, 2000	192.00	192.00	188.00	192.00
1197	NYSE	SEB	Wed, Jan 12, 2000	193.00	193.00	188.25	191.00
1196	NYSE	SEB	Tue, Jan 11, 2000	193.00	193.00	193.00	193.00
1195	NYSE	SEB	Mon, Jan 10, 2000	193.25	193.25	193.13	193.13
1194	NYSE	SEB	Thu, Jan 6, 2000	197.00	197.13	194.00	194.00
1193	NYSE	SEB	Wed, Jan 5, 2000	201.00	201.00	199.00	199.00
1192	NYSE	SEB	Tue, Jan 4, 2000	200.00	200.00	200.00	200.00
1191	NYSE	SEB	Mon, Jan 3, 2000	200.00	200.00	198.00	200.00
1190	NYSE	SEB	Fri, Dec 31, 1999	199.50	199.50	194.25	194.25
1189	NYSE	SEB	Thu, Dec 30, 1999	200.06	205.00	197.00	197.00
1188	NYSE	SEB	Wed, Dec 29, 1999	191.00	202.00	191.00	200.00
1187	NYSE	SEB	Tue, Dec 28, 1999	189.00	192.25	189.00	190.00
1186	NYSE	SEB	Mon, Dec 27, 1999	206.00	206.00	187.00	187.00
1185	NYSE	SEB	Thu, Dec 23, 1999	211.00	213.00	206.00	206.00
1184	NYSE	SEB	Tue, Dec 21, 1999	218.00	218.00	208.00	213.00
1183	NYSE	SEB	Mon, Dec 20, 1999	218.00	218.00	216.00	216.00
1182	NYSE	SEB	Fri, Dec 17, 1999	211.00	220.00	210.00	220.00
1181	NYSE	SEB	Thu, Dec 16, 1999	187.00	207.00	187.00	204.00
1180	NYSE	SEB	Wed, Dec 15, 1999	213.00	213.00	185.00	185.25
1179	NYSE	SEB	Tue, Dec 14, 1999	211.00	217.00	211.00	215.00
1178	NYSE	SEB	Mon, Dec 13, 1999	213.00	217.00	213.00	215.00
1177	NYSE	SEB	Fri, Dec 10, 1999	215.00	217.00	215.00	215.00
1176	NYSE	SEB	Thu, Dec 9, 1999	233.00	233.00	215.00	215.00
1175	NYSE	SEB	Wed, Dec 8, 1999	240.00	242.00	235.00	235.00
1174	NYSE	SEB	Tue, Dec 7, 1999	250.00	252.00	239.50	239.50
1173	NYSE	SEB	Mon, Dec 6, 1999	246.00	248.00	246.00	248.00
1172	NYSE	SEB	Fri, Dec 3, 1999	245.00	245.00	237.00	240.00
1171	NYSE	SEB	Thu, Dec 2, 1999	225.00	240.00	225.00	238.00
1170	NYSE	SEB	Wed, Dec 1, 1999	232.00	232.00	223.00	223.00
1169	NYSE	SEB	Tue, Nov 30, 1999	228.00	234.00	226.00	234.00
1168	NYSE	SEB	Mon, Nov 29, 1999	241.00	241.00	229.00	229.00
1167	NYSE	SEB	Fri, Nov 26, 1999	243.00	243.00	243.00	243.00
1166	NYSE	SEB	Wed, Nov 24, 1999	243.00	243.00	243.00	243.00
1165	NYSE	SEB	Mon, Nov 22, 1999	244.00	244.00	241.00	241.00
1164	NYSE	SEB	Fri, Nov 19, 1999	246.00	248.00	244.00	246.00
1163	NYSE	SEB	Thu, Nov 18, 1999	242.00	248.00	241.00	248.00
1162	NYSE	SEB	Wed, Nov 17, 1999	244.00	244.00	244.00	244.00
1161	NYSE	SEB	Tue, Nov 16, 1999	246.25	246.25	246.00	246.00
1160	NYSE	SEB	Mon, Nov 15, 1999	249.00	250.00	247.00	247.00
1159	NYSE	SEB	Fri, Nov 12, 1999	237.00	253.00	237.00	247.00
1158	NYSE	SEB	Thu, Nov 11, 1999	234.00	235.00	234.00	235.00
1157	NYSE	SEB	Wed, Nov 10, 1999	250.00	250.00	232.00	232.00
1156	NYSE	SEB	Tue, Nov 9, 1999	250.00	250.00	248.00	248.00
1155	NYSE	SEB	Mon, Nov 8, 1999	235.00	252.00	235.00	252.00
1154	NYSE	SEB	Fri, Nov 5, 1999	234.00	236.00	231.00	233.00
1153	NYSE	SEB	Thu, Nov 4, 1999	228.00	234.00	222.00	234.00
1152	NYSE	SEB	Wed, Nov 3, 1999	222.00	230.00	222.00	230.00
1151	NYSE	SEB	Tue, Nov 2, 1999	226.00	226.00	221.00	224.00
1150	NYSE	SEB	Mon, Nov 1, 1999	226.00	228.00	226.00	228.00
1149	NYSE	SEB	Fri, Oct 29, 1999	226.00	228.00	224.00	224.44
1148	NYSE	SEB	Thu, Oct 28, 1999	223.00	223.00	223.00	223.00
1147	NYSE	SEB	Wed, Oct 27, 1999	212.00	223.00	212.00	220.94
1146	NYSE	SEB	Tue, Oct 26, 1999	218.00	218.00	206.00	212.00
1145	NYSE	SEB	Mon, Oct 25, 1999	215.50	220.00	215.50	220.00
1144	NYSE	SEB	Fri, Oct 22, 1999	215.00	215.00	213.50	213.50
1143	NYSE	SEB	Thu, Oct 21, 1999	215.00	215.00	215.00	215.00
1142	NYSE	SEB	Wed, Oct 20, 1999	211.75	213.00	211.75	213.00
1141	NYSE	SEB	Tue, Oct 19, 1999	208.00	209.75	206.00	209.75
1140	NYSE	SEB	Mon, Oct 18, 1999	208.00	210.00	205.00	210.00
1139	NYSE	SEB	Fri, Oct 15, 1999	210.00	210.00	210.00	210.00
1138	NYSE	SEB	Thu, Oct 14, 1999	212.50	212.50	211.00	211.00
1137	NYSE	SEB	Wed, Oct 13, 1999	211.25	212.50	211.25	212.50
1136	NYSE	SEB	Tue, Oct 12, 1999	214.50	214.50	213.00	213.00
1135	NYSE	SEB	Mon, Oct 11, 1999	212.00	214.00	211.00	214.00
1134	NYSE	SEB	Fri, Oct 8, 1999	212.00	214.00	212.00	214.00
1133	NYSE	SEB	Thu, Oct 7, 1999	216.00	216.00	212.00	214.00
1132	NYSE	SEB	Tue, Oct 5, 1999	218.00	218.00	218.00	218.00
1131	NYSE	SEB	Mon, Oct 4, 1999	211.00	220.00	211.00	215.75
1130	NYSE	SEB	Fri, Oct 1, 1999	218.00	220.00	209.00	209.00
1129	NYSE	SEB	Thu, Sep 30, 1999	228.00	230.00	216.00	216.00
1128	NYSE	SEB	Wed, Sep 29, 1999	233.00	233.00	226.00	227.00
1127	NYSE	SEB	Tue, Sep 28, 1999	235.00	235.00	232.00	235.00
1126	NYSE	SEB	Mon, Sep 27, 1999	234.00	234.00	234.00	234.00
1125	NYSE	SEB	Fri, Sep 24, 1999	232.00	232.00	232.00	232.00
1124	NYSE	SEB	Thu, Sep 23, 1999	235.00	235.00	230.00	230.00
1123	NYSE	SEB	Wed, Sep 22, 1999	240.00	240.00	235.00	235.00
1122	NYSE	SEB	Tue, Sep 21, 1999	248.00	248.00	242.00	242.00
1121	NYSE	SEB	Mon, Sep 20, 1999	250.00	250.00	250.00	250.00
1120	NYSE	SEB	Fri, Sep 17, 1999	251.75	251.75	251.75	251.75
1119	NYSE	SEB	Thu, Sep 16, 1999	250.00	250.00	250.00	250.00
1118	NYSE	SEB	Wed, Sep 15, 1999	251.00	251.00	251.00	251.00
1117	NYSE	SEB	Mon, Sep 13, 1999	257.00	261.00	255.00	255.00
1116	NYSE	SEB	Fri, Sep 10, 1999	251.00	260.00	251.00	255.00
1115	NYSE	SEB	Thu, Sep 9, 1999	240.00	249.00	240.00	249.00
1114	NYSE	SEB	Wed, Sep 8, 1999	240.00	240.00	238.00	238.00
1113	NYSE	SEB	Tue, Sep 7, 1999	241.00	242.00	241.00	242.00
1112	NYSE	SEB	Thu, Sep 2, 1999	242.00	242.00	240.00	242.00
1111	NYSE	SEB	Wed, Sep 1, 1999	240.00	246.00	240.00	244.00
1110	NYSE	SEB	Tue, Aug 31, 1999	248.00	248.00	242.00	242.00
1109	NYSE	SEB	Mon, Aug 30, 1999	248.06	250.00	248.06	248.25
1108	NYSE	SEB	Fri, Aug 27, 1999	252.00	252.00	248.00	248.00
1107	NYSE	SEB	Thu, Aug 26, 1999	251.00	251.00	251.00	251.00
1106	NYSE	SEB	Wed, Aug 25, 1999	251.00	254.00	251.00	253.00
1105	NYSE	SEB	Mon, Aug 23, 1999	256.00	256.00	249.00	249.00
1104	NYSE	SEB	Fri, Aug 20, 1999	258.00	258.00	258.00	258.00
1103	NYSE	SEB	Thu, Aug 19, 1999	262.00	262.00	260.00	260.00
1102	NYSE	SEB	Wed, Aug 18, 1999	264.00	264.00	264.00	264.00
1101	NYSE	SEB	Mon, Aug 16, 1999	260.00	262.00	260.00	261.94
1100	NYSE	SEB	Fri, Aug 13, 1999	260.00	260.00	258.00	258.00
1099	NYSE	SEB	Thu, Aug 12, 1999	255.00	260.00	255.00	260.00
1098	NYSE	SEB	Wed, Aug 11, 1999	251.00	253.00	251.00	253.00
1097	NYSE	SEB	Tue, Aug 10, 1999	255.00	255.00	250.00	250.00
1096	NYSE	SEB	Mon, Aug 9, 1999	258.00	260.00	255.00	255.00
1095	NYSE	SEB	Fri, Aug 6, 1999	263.00	263.00	260.00	260.00
1094	NYSE	SEB	Wed, Aug 4, 1999	267.00	267.00	263.00	263.00
1093	NYSE	SEB	Tue, Aug 3, 1999	272.00	272.00	268.00	268.00
1092	NYSE	SEB	Mon, Aug 2, 1999	272.00	274.00	272.00	274.00
1091	NYSE	SEB	Fri, Jul 30, 1999	280.00	280.00	270.00	270.00
1090	NYSE	SEB	Thu, Jul 29, 1999	278.00	284.00	276.00	282.00
1089	NYSE	SEB	Wed, Jul 28, 1999	285.00	285.00	277.00	280.00
1088	NYSE	SEB	Tue, Jul 27, 1999	306.00	306.00	290.00	290.00
1087	NYSE	SEB	Mon, Jul 26, 1999	303.00	303.00	303.00	303.00
1086	NYSE	SEB	Fri, Jul 23, 1999	303.00	304.75	303.00	303.00
1085	NYSE	SEB	Thu, Jul 22, 1999	305.00	305.00	303.00	305.00
1084	NYSE	SEB	Wed, Jul 21, 1999	307.00	307.00	307.00	307.00
1083	NYSE	SEB	Tue, Jul 20, 1999	305.00	309.00	305.00	309.00
1082	NYSE	SEB	Mon, Jul 19, 1999	305.00	305.00	303.00	303.00
1081	NYSE	SEB	Fri, Jul 16, 1999	302.00	307.00	302.00	307.00
1080	NYSE	SEB	Thu, Jul 15, 1999	307.00	307.00	303.00	304.00
1079	NYSE	SEB	Wed, Jul 14, 1999	303.00	303.00	300.00	302.00
1078	NYSE	SEB	Tue, Jul 13, 1999	305.00	305.00	305.00	305.00
1077	NYSE	SEB	Mon, Jul 12, 1999	307.00	307.00	307.00	307.00
1076	NYSE	SEB	Fri, Jul 9, 1999	318.00	318.00	305.00	305.00
1075	NYSE	SEB	Thu, Jul 8, 1999	300.00	320.00	297.00	320.00
1074	NYSE	SEB	Wed, Jul 7, 1999	316.00	316.00	293.00	299.00
1073	NYSE	SEB	Fri, Jul 2, 1999	319.00	319.00	318.00	318.00
1072	NYSE	SEB	Thu, Jul 1, 1999	338.00	338.00	318.00	318.00
1071	NYSE	SEB	Wed, Jun 30, 1999	324.00	350.00	320.00	340.00
1070	NYSE	SEB	Tue, Jun 29, 1999	310.00	322.00	310.00	322.00
1069	NYSE	SEB	Mon, Jun 28, 1999	284.00	308.00	284.00	308.00
1068	NYSE	SEB	Fri, Jun 25, 1999	281.00	282.50	280.50	282.50
1067	NYSE	SEB	Thu, Jun 24, 1999	272.00	284.50	272.00	282.50
1066	NYSE	SEB	Wed, Jun 23, 1999	270.00	272.00	270.00	270.00
1065	NYSE	SEB	Tue, Jun 22, 1999	268.00	268.00	268.00	268.00
1064	NYSE	SEB	Mon, Jun 21, 1999	267.00	273.00	266.00	266.00
1063	NYSE	SEB	Fri, Jun 18, 1999	272.00	272.00	265.00	265.00
1062	NYSE	SEB	Thu, Jun 17, 1999	272.88	277.00	272.88	277.00
1061	NYSE	SEB	Wed, Jun 16, 1999	269.00	271.00	269.00	271.00
1060	NYSE	SEB	Mon, Jun 14, 1999	267.00	267.00	267.00	267.00
1059	NYSE	SEB	Thu, Jun 10, 1999	265.00	265.00	265.00	265.00
1058	NYSE	SEB	Tue, Jun 8, 1999	268.00	268.00	264.00	266.00
1057	NYSE	SEB	Mon, Jun 7, 1999	263.38	263.38	260.00	262.00
1056	NYSE	SEB	Fri, Jun 4, 1999	265.38	265.38	265.38	265.38
1055	NYSE	SEB	Tue, Jun 1, 1999	262.00	264.00	262.00	263.38
1054	NYSE	SEB	Fri, May 28, 1999	268.00	272.00	260.00	260.00
1053	NYSE	SEB	Thu, May 27, 1999	264.00	264.00	261.00	263.00
1052	NYSE	SEB	Wed, May 26, 1999	266.00	266.00	266.00	266.00
1051	NYSE	SEB	Tue, May 25, 1999	270.00	270.00	268.00	268.00
1050	NYSE	SEB	Mon, May 24, 1999	270.00	270.00	270.00	270.00
1049	NYSE	SEB	Fri, May 21, 1999	264.00	266.00	264.00	264.00
1048	NYSE	SEB	Thu, May 20, 1999	273.00	273.00	260.00	262.00
1047	NYSE	SEB	Wed, May 19, 1999	275.00	275.00	275.00	275.00
1046	NYSE	SEB	Tue, May 18, 1999	273.00	278.00	273.00	276.00
1045	NYSE	SEB	Mon, May 17, 1999	278.00	282.00	271.00	271.00
1044	NYSE	SEB	Fri, May 14, 1999	282.00	282.00	278.00	278.00
1043	NYSE	SEB	Wed, May 12, 1999	278.00	284.00	278.00	284.00
1042	NYSE	SEB	Tue, May 11, 1999	274.25	276.00	274.25	276.00
1041	NYSE	SEB	Fri, May 7, 1999	282.00	290.00	276.00	276.00
1040	NYSE	SEB	Thu, May 6, 1999	280.00	280.00	280.00	280.00
1039	NYSE	SEB	Wed, May 5, 1999	276.00	282.00	276.00	282.00
1038	NYSE	SEB	Tue, May 4, 1999	264.25	274.00	264.25	274.00
1037	NYSE	SEB	Mon, May 3, 1999	266.00	266.00	262.25	262.25
1036	NYSE	SEB	Fri, Apr 30, 1999	264.00	265.00	264.00	264.00
1035	NYSE	SEB	Thu, Apr 29, 1999	276.00	276.00	262.00	262.00
1034	NYSE	SEB	Wed, Apr 28, 1999	264.00	279.00	264.00	278.00
1033	NYSE	SEB	Tue, Apr 27, 1999	262.00	262.00	262.00	262.00
1032	NYSE	SEB	Mon, Apr 26, 1999	263.00	265.00	263.00	263.00
1031	NYSE	SEB	Fri, Apr 23, 1999	263.00	263.00	261.00	261.00
1030	NYSE	SEB	Thu, Apr 22, 1999	258.00	262.00	258.00	261.00
1029	NYSE	SEB	Wed, Apr 21, 1999	259.00	275.00	256.00	256.00
1028	NYSE	SEB	Tue, Apr 20, 1999	270.00	270.00	255.00	259.00
1027	NYSE	SEB	Mon, Apr 19, 1999	266.50	282.00	266.50	270.00
1026	NYSE	SEB	Fri, Apr 16, 1999	260.50	267.25	260.50	266.25
1025	NYSE	SEB	Thu, Apr 15, 1999	271.00	273.00	265.50	265.50
1024	NYSE	SEB	Wed, Apr 14, 1999	265.38	274.00	265.38	271.00
1023	NYSE	SEB	Tue, Apr 13, 1999	268.75	270.25	265.00	265.00
1022	NYSE	SEB	Mon, Apr 12, 1999	277.00	277.00	268.25	269.75
1021	NYSE	SEB	Fri, Apr 9, 1999	266.00	279.00	266.00	278.00
1020	NYSE	SEB	Thu, Apr 8, 1999	277.00	277.00	265.00	265.00
1019	NYSE	SEB	Wed, Apr 7, 1999	289.00	289.00	276.00	278.00
1018	NYSE	SEB	Tue, Apr 6, 1999	290.00	290.00	290.00	290.00
1017	NYSE	SEB	Mon, Apr 5, 1999	295.00	295.00	290.00	291.00
1016	NYSE	SEB	Thu, Apr 1, 1999	297.00	297.00	296.00	296.00
1015	NYSE	SEB	Wed, Mar 31, 1999	313.00	313.00	298.00	298.00
1014	NYSE	SEB	Tue, Mar 30, 1999	315.50	315.50	314.00	314.00
1013	NYSE	SEB	Mon, Mar 29, 1999	316.00	316.00	314.50	314.50
1012	NYSE	SEB	Thu, Mar 25, 1999	319.00	319.00	315.00	315.00
1011	NYSE	SEB	Wed, Mar 24, 1999	323.75	323.75	317.75	320.00
1010	NYSE	SEB	Tue, Mar 23, 1999	324.25	324.75	324.25	324.75
1009	NYSE	SEB	Mon, Mar 22, 1999	323.00	324.25	323.00	323.25
1008	NYSE	SEB	Fri, Mar 19, 1999	323.00	323.00	322.00	322.00
1007	NYSE	SEB	Thu, Mar 18, 1999	328.00	328.00	328.00	328.00
1006	NYSE	SEB	Wed, Mar 17, 1999	331.75	331.75	328.00	328.00
1005	NYSE	SEB	Tue, Mar 16, 1999	339.00	339.00	333.00	333.00
1004	NYSE	SEB	Fri, Mar 12, 1999	350.00	352.00	340.00	340.00
1003	NYSE	SEB	Thu, Mar 11, 1999	350.94	350.94	349.94	349.94
1002	NYSE	SEB	Tue, Mar 9, 1999	351.00	352.00	351.00	351.94
1001	NYSE	SEB	Fri, Mar 5, 1999	347.00	351.00	347.00	350.00
1000	NYSE	SEB	Thu, Mar 4, 1999	350.00	352.00	346.00	346.00
999	NYSE	SEB	Wed, Mar 3, 1999	349.00	350.00	346.00	350.00
998	NYSE	SEB	Tue, Mar 2, 1999	361.00	361.00	350.00	350.00
997	NYSE	SEB	Mon, Mar 1, 1999	364.00	364.00	361.94	361.94
996	NYSE	SEB	Fri, Feb 26, 1999	369.00	370.00	364.00	365.00
995	NYSE	SEB	Thu, Feb 25, 1999	369.00	369.00	367.06	368.00
994	NYSE	SEB	Wed, Feb 24, 1999	371.00	371.00	370.00	370.00
993	NYSE	SEB	Tue, Feb 23, 1999	378.00	378.00	372.00	372.00
992	NYSE	SEB	Mon, Feb 22, 1999	380.00	380.06	377.00	377.00
991	NYSE	SEB	Fri, Feb 19, 1999	382.00	382.00	381.00	381.00
990	NYSE	SEB	Wed, Feb 17, 1999	396.00	396.00	383.00	383.00
989	NYSE	SEB	Tue, Feb 16, 1999	402.00	402.00	397.00	397.00
988	NYSE	SEB	Fri, Feb 12, 1999	405.00	405.00	403.00	403.00
987	NYSE	SEB	Thu, Feb 11, 1999	414.00	417.00	406.00	406.00
986	NYSE	SEB	Tue, Feb 9, 1999	408.75	409.75	408.75	409.75
985	NYSE	SEB	Mon, Feb 8, 1999	411.75	411.75	409.75	409.75
984	NYSE	SEB	Fri, Feb 5, 1999	411.75	412.75	410.75	412.75
983	NYSE	SEB	Thu, Feb 4, 1999	411.75	412.75	410.75	412.75
982	NYSE	SEB	Wed, Feb 3, 1999	412.00	412.75	412.00	412.75
981	NYSE	SEB	Tue, Feb 2, 1999	411.00	413.00	411.00	413.00
980	NYSE	SEB	Mon, Feb 1, 1999	417.00	417.00	410.00	410.00
979	NYSE	SEB	Fri, Jan 29, 1999	418.00	418.00	418.00	418.00
978	NYSE	SEB	Thu, Jan 28, 1999	415.00	416.00	415.00	416.00
977	NYSE	SEB	Wed, Jan 27, 1999	417.00	417.00	415.00	415.00
976	NYSE	SEB	Tue, Jan 26, 1999	425.00	425.00	418.00	418.00
975	NYSE	SEB	Fri, Jan 22, 1999	435.00	435.00	426.00	426.00
974	NYSE	SEB	Thu, Jan 21, 1999	440.00	440.00	436.00	436.00
973	NYSE	SEB	Wed, Jan 20, 1999	441.00	442.00	441.00	441.00
972	NYSE	SEB	Tue, Jan 19, 1999	443.00	444.00	443.00	444.00
971	NYSE	SEB	Fri, Jan 15, 1999	440.00	443.00	439.00	443.00
970	NYSE	SEB	Thu, Jan 14, 1999	444.00	444.00	442.00	443.00
969	NYSE	SEB	Wed, Jan 13, 1999	434.00	444.00	434.00	443.00
968	NYSE	SEB	Tue, Jan 12, 1999	447.00	447.00	431.00	433.00
967	NYSE	SEB	Mon, Jan 11, 1999	449.75	449.75	444.00	448.00
966	NYSE	SEB	Fri, Jan 8, 1999	449.25	449.75	443.00	449.75
965	NYSE	SEB	Thu, Jan 7, 1999	455.00	455.00	448.00	448.25
964	NYSE	SEB	Wed, Jan 6, 1999	450.00	461.00	450.00	457.00
963	NYSE	SEB	Tue, Jan 5, 1999	446.00	447.00	446.00	447.00
962	NYSE	SEB	Mon, Jan 4, 1999	420.00	449.00	420.00	445.00
961	NYSE	SEB	Thu, Dec 31, 1998	414.00	422.00	414.00	422.00
960	NYSE	SEB	Mon, Dec 28, 1998	392.00	413.00	391.00	413.00
959	NYSE	SEB	Thu, Dec 24, 1998	405.00	405.00	393.00	393.00
958	NYSE	SEB	Wed, Dec 23, 1998	405.00	406.00	405.00	406.00
957	NYSE	SEB	Tue, Dec 22, 1998	413.00	413.00	406.00	406.06
956	NYSE	SEB	Mon, Dec 21, 1998	412.63	414.00	412.63	414.00
955	NYSE	SEB	Thu, Dec 17, 1998	411.63	411.63	411.63	411.63
954	NYSE	SEB	Wed, Dec 16, 1998	410.00	410.94	410.00	410.94
953	NYSE	SEB	Tue, Dec 15, 1998	413.00	413.00	412.00	412.63
952	NYSE	SEB	Mon, Dec 14, 1998	415.00	415.00	412.00	412.00
951	NYSE	SEB	Fri, Dec 11, 1998	415.00	416.00	415.00	416.00
950	NYSE	SEB	Thu, Dec 10, 1998	416.00	417.00	416.00	417.00
949	NYSE	SEB	Wed, Dec 9, 1998	434.00	434.00	419.00	419.00
948	NYSE	SEB	Tue, Dec 8, 1998	434.00	434.00	434.00	434.00
947	NYSE	SEB	Mon, Dec 7, 1998	432.81	434.00	428.81	434.00
946	NYSE	SEB	Fri, Dec 4, 1998	430.00	434.00	430.00	431.81
945	NYSE	SEB	Thu, Dec 3, 1998	424.00	434.00	420.00	434.00
944	NYSE	SEB	Wed, Dec 2, 1998	444.00	445.00	425.00	425.00
943	NYSE	SEB	Tue, Dec 1, 1998	431.00	445.00	431.00	445.00
942	NYSE	SEB	Mon, Nov 30, 1998	413.00	430.00	412.00	430.00
941	NYSE	SEB	Fri, Nov 27, 1998	407.00	414.00	407.00	414.00
940	NYSE	SEB	Wed, Nov 25, 1998	398.00	406.00	398.00	406.00
939	NYSE	SEB	Tue, Nov 24, 1998	392.00	392.00	389.00	392.00
938	NYSE	SEB	Mon, Nov 23, 1998	386.25	394.00	386.25	394.00
937	NYSE	SEB	Fri, Nov 20, 1998	386.00	387.00	386.00	387.00
936	NYSE	SEB	Thu, Nov 19, 1998	388.13	389.13	387.13	388.56
935	NYSE	SEB	Wed, Nov 18, 1998	385.44	389.13	384.50	389.13
934	NYSE	SEB	Tue, Nov 17, 1998	384.50	386.50	384.50	386.44
933	NYSE	SEB	Mon, Nov 16, 1998	382.50	383.50	382.50	383.50
932	NYSE	SEB	Fri, Nov 13, 1998	377.00	382.38	377.00	382.38
931	NYSE	SEB	Tue, Nov 10, 1998	370.00	376.00	370.00	376.00
930	NYSE	SEB	Mon, Nov 9, 1998	365.50	370.00	365.50	369.00
929	NYSE	SEB	Fri, Nov 6, 1998	359.50	364.50	359.50	364.50
928	NYSE	SEB	Thu, Nov 5, 1998	349.38	358.50	349.38	358.50
927	NYSE	SEB	Wed, Nov 4, 1998	348.75	348.75	347.38	348.38
926	NYSE	SEB	Tue, Nov 3, 1998	347.00	347.94	346.00	347.75
925	NYSE	SEB	Mon, Nov 2, 1998	319.00	348.00	319.00	348.00
924	NYSE	SEB	Tue, Oct 27, 1998	315.00	319.00	315.00	318.00
923	NYSE	SEB	Mon, Oct 26, 1998	305.13	314.00	305.13	314.00
922	NYSE	SEB	Thu, Oct 22, 1998	307.13	310.13	307.13	310.13
921	NYSE	SEB	Wed, Oct 21, 1998	302.00	306.13	302.00	306.13
920	NYSE	SEB	Tue, Oct 20, 1998	301.00	301.00	301.00	301.00
919	NYSE	SEB	Mon, Oct 19, 1998	300.00	305.00	300.00	305.00
918	NYSE	SEB	Fri, Oct 16, 1998	292.00	306.00	292.00	306.00
917	NYSE	SEB	Thu, Oct 15, 1998	261.94	285.00	261.94	284.88
916	NYSE	SEB	Wed, Oct 14, 1998	256.00	256.00	256.00	256.00
915	NYSE	SEB	Fri, Oct 9, 1998	261.50	261.50	261.50	261.50
914	NYSE	SEB	Thu, Oct 8, 1998	267.00	267.00	267.00	267.00
913	NYSE	SEB	Wed, Oct 7, 1998	264.69	265.94	264.69	265.94
912	NYSE	SEB	Mon, Oct 5, 1998	260.00	260.00	260.00	260.00
911	NYSE	SEB	Fri, Oct 2, 1998	262.00	262.00	262.00	262.00
910	NYSE	SEB	Thu, Oct 1, 1998	264.00	264.00	260.00	260.00
909	NYSE	SEB	Wed, Sep 30, 1998	270.00	270.00	270.00	270.00
908	NYSE	SEB	Fri, Sep 25, 1998	278.00	278.00	278.00	278.00
907	NYSE	SEB	Thu, Sep 24, 1998	272.25	272.25	272.25	272.25
906	NYSE	SEB	Tue, Sep 22, 1998	268.75	268.75	268.75	268.75
905	NYSE	SEB	Mon, Sep 21, 1998	263.19	263.19	263.19	263.19
904	NYSE	SEB	Fri, Sep 18, 1998	264.00	264.00	261.00	261.00
903	NYSE	SEB	Wed, Sep 16, 1998	268.00	268.00	264.00	264.00
902	NYSE	SEB	Tue, Sep 15, 1998	270.00	274.00	268.00	274.00
901	NYSE	SEB	Mon, Sep 14, 1998	279.00	281.00	272.00	272.00
900	NYSE	SEB	Thu, Sep 10, 1998	285.00	285.00	279.00	285.00
899	NYSE	SEB	Wed, Sep 9, 1998	294.00	294.00	290.00	290.00
898	NYSE	SEB	Tue, Sep 8, 1998	300.00	300.00	300.00	300.00
897	NYSE	SEB	Fri, Sep 4, 1998	299.00	300.00	299.00	300.00
896	NYSE	SEB	Wed, Sep 2, 1998	296.56	296.56	296.56	296.56
895	NYSE	SEB	Tue, Sep 1, 1998	280.00	296.00	280.00	296.00
894	NYSE	SEB	Mon, Aug 31, 1998	282.00	282.00	282.00	282.00
893	NYSE	SEB	Fri, Aug 28, 1998	289.00	289.00	285.00	285.06
892	NYSE	SEB	Wed, Aug 26, 1998	286.00	295.00	286.00	295.00
891	NYSE	SEB	Mon, Aug 24, 1998	280.94	280.94	280.94	280.94
890	NYSE	SEB	Tue, Aug 18, 1998	268.00	275.00	268.00	275.00
889	NYSE	SEB	Mon, Aug 17, 1998	273.00	273.00	272.00	272.00
888	NYSE	SEB	Thu, Aug 13, 1998	279.00	279.00	277.00	277.00
887	NYSE	SEB	Tue, Aug 11, 1998	281.00	281.00	273.00	273.00
886	NYSE	SEB	Mon, Aug 10, 1998	282.00	282.00	282.00	282.00
885	NYSE	SEB	Wed, Aug 5, 1998	285.06	285.06	285.00	285.00
884	NYSE	SEB	Mon, Aug 3, 1998	295.00	295.00	286.00	286.00
883	NYSE	SEB	Fri, Jul 31, 1998	306.00	306.00	300.00	300.00
882	NYSE	SEB	Wed, Jul 29, 1998	316.00	316.00	310.00	310.00
881	NYSE	SEB	Mon, Jul 27, 1998	318.19	318.19	314.25	314.25
880	NYSE	SEB	Thu, Jul 23, 1998	322.00	322.00	322.00	322.00
879	NYSE	SEB	Fri, Jul 17, 1998	327.06	327.06	327.06	327.06
878	NYSE	SEB	Thu, Jul 16, 1998	333.00	333.06	333.00	333.06
877	NYSE	SEB	Wed, Jul 15, 1998	314.00	336.00	314.00	336.00
876	NYSE	SEB	Tue, Jul 14, 1998	309.00	309.00	309.00	309.00
875	NYSE	SEB	Fri, Jul 10, 1998	309.00	309.00	304.00	304.00
874	NYSE	SEB	Mon, Jul 6, 1998	297.00	303.00	297.00	303.00
873	NYSE	SEB	Tue, Jun 30, 1998	296.00	296.00	291.00	291.00
872	NYSE	SEB	Mon, Jun 29, 1998	290.13	290.13	290.13	290.13
871	NYSE	SEB	Fri, Jun 26, 1998	300.25	300.25	290.00	300.25
870	NYSE	SEB	Thu, Jun 25, 1998	300.00	300.00	300.00	300.00
869	NYSE	SEB	Wed, Jun 24, 1998	302.56	302.56	302.50	302.50
868	NYSE	SEB	Tue, Jun 23, 1998	307.00	307.00	307.00	307.00
867	NYSE	SEB	Mon, Jun 22, 1998	313.50	313.50	313.50	313.50
866	NYSE	SEB	Fri, Jun 19, 1998	305.00	309.00	300.00	309.00
865	NYSE	SEB	Thu, Jun 18, 1998	287.00	305.00	287.00	305.00
864	NYSE	SEB	Wed, Jun 17, 1998	281.00	281.00	281.00	281.00
863	NYSE	SEB	Tue, Jun 16, 1998	276.50	282.00	276.00	276.00
862	NYSE	SEB	Mon, Jun 15, 1998	282.50	282.50	282.50	282.50
861	NYSE	SEB	Fri, Jun 12, 1998	284.00	288.00	284.00	288.00
860	NYSE	SEB	Thu, Jun 11, 1998	274.00	278.00	274.00	278.00
859	NYSE	SEB	Wed, Jun 10, 1998	272.00	274.00	270.00	274.00
858	NYSE	SEB	Mon, Jun 8, 1998	266.06	266.06	266.06	266.06
857	NYSE	SEB	Fri, Jun 5, 1998	267.00	272.00	267.00	272.00
856	NYSE	SEB	Thu, Jun 4, 1998	273.00	273.00	273.00	273.00
855	NYSE	SEB	Tue, Jun 2, 1998	267.75	280.00	265.00	270.00
854	NYSE	SEB	Fri, May 29, 1998	274.50	274.50	265.50	265.50
853	NYSE	SEB	Thu, May 28, 1998	268.06	280.00	268.06	275.00
852	NYSE	SEB	Wed, May 27, 1998	285.00	285.00	268.00	268.00
851	NYSE	SEB	Fri, May 22, 1998	298.00	298.00	289.00	289.00
850	NYSE	SEB	Thu, May 21, 1998	303.81	303.94	303.81	303.94
849	NYSE	SEB	Wed, May 20, 1998	304.00	304.00	304.00	304.00
848	NYSE	SEB	Tue, May 19, 1998	298.00	298.00	298.00	298.00
847	NYSE	SEB	Mon, May 18, 1998	292.00	298.00	292.00	292.00
846	NYSE	SEB	Fri, May 15, 1998	286.00	292.00	286.00	286.00
845	NYSE	SEB	Thu, May 14, 1998	308.00	308.00	301.00	301.00
844	NYSE	SEB	Wed, May 13, 1998	319.00	319.00	313.00	313.75
843	NYSE	SEB	Mon, May 11, 1998	330.00	330.00	325.00	325.00
842	NYSE	SEB	Fri, May 8, 1998	330.00	330.00	330.00	330.00
841	NYSE	SEB	Thu, May 7, 1998	336.00	336.00	336.00	336.00
840	NYSE	SEB	Wed, May 6, 1998	342.00	342.00	342.00	342.00
839	NYSE	SEB	Tue, May 5, 1998	349.50	349.50	347.56	347.94
838	NYSE	SEB	Mon, May 4, 1998	346.00	346.00	346.00	346.00
837	NYSE	SEB	Wed, Apr 29, 1998	340.00	340.00	340.00	340.00
836	NYSE	SEB	Tue, Apr 28, 1998	345.25	345.25	345.25	345.25
835	NYSE	SEB	Thu, Apr 23, 1998	349.50	349.50	349.50	349.50
834	NYSE	SEB	Wed, Apr 22, 1998	336.75	344.75	336.75	344.75
833	NYSE	SEB	Mon, Apr 20, 1998	324.75	330.75	324.75	330.75
832	NYSE	SEB	Tue, Apr 14, 1998	336.75	336.75	330.75	330.75
831	NYSE	SEB	Thu, Apr 9, 1998	342.75	342.75	342.75	342.75
830	NYSE	SEB	Wed, Apr 8, 1998	340.00	340.00	340.00	340.00
829	NYSE	SEB	Tue, Apr 7, 1998	363.00	363.00	344.69	344.69
828	NYSE	SEB	Fri, Apr 3, 1998	369.06	369.06	369.06	369.06
827	NYSE	SEB	Thu, Apr 2, 1998	375.00	375.06	375.00	375.06
826	NYSE	SEB	Wed, Apr 1, 1998	368.00	370.00	368.00	370.00
825	NYSE	SEB	Tue, Mar 31, 1998	365.00	365.00	365.00	365.00
824	NYSE	SEB	Mon, Mar 30, 1998	382.75	382.75	382.75	382.75
823	NYSE	SEB	Fri, Mar 27, 1998	380.00	382.00	380.00	382.00
822	NYSE	SEB	Thu, Mar 19, 1998	377.75	377.75	377.75	377.75
821	NYSE	SEB	Fri, Mar 13, 1998	392.00	398.00	392.00	398.00
820	NYSE	SEB	Thu, Mar 12, 1998	394.00	394.00	394.00	394.00
819	NYSE	SEB	Tue, Mar 10, 1998	388.00	394.00	382.00	388.00
818	NYSE	SEB	Mon, Mar 9, 1998	406.50	406.50	397.00	397.00
817	NYSE	SEB	Fri, Mar 6, 1998	410.50	410.50	410.50	410.50
816	NYSE	SEB	Thu, Mar 5, 1998	416.56	416.56	416.56	416.56
815	NYSE	SEB	Wed, Mar 4, 1998	414.00	414.00	414.00	414.00
814	NYSE	SEB	Tue, Mar 3, 1998	412.00	412.00	412.00	412.00
813	NYSE	SEB	Fri, Feb 27, 1998	412.00	412.00	412.00	412.00
812	NYSE	SEB	Thu, Feb 26, 1998	409.00	411.50	409.00	411.50
811	NYSE	SEB	Tue, Feb 24, 1998	406.00	406.00	406.00	406.00
810	NYSE	SEB	Wed, Feb 18, 1998	406.56	406.56	406.50	406.50
809	NYSE	SEB	Tue, Feb 17, 1998	406.50	411.00	406.50	406.50
808	NYSE	SEB	Fri, Feb 13, 1998	410.00	412.00	410.00	411.00
807	NYSE	SEB	Wed, Feb 11, 1998	410.00	410.00	410.00	410.00
806	NYSE	SEB	Tue, Feb 10, 1998	406.00	406.00	406.00	406.00
805	NYSE	SEB	Mon, Feb 9, 1998	407.50	407.50	406.13	406.13
804	NYSE	SEB	Fri, Feb 6, 1998	407.00	410.00	406.25	406.25
803	NYSE	SEB	Wed, Feb 4, 1998	410.00	410.00	405.00	405.25
802	NYSE	SEB	Tue, Feb 3, 1998	401.00	412.00	401.00	407.00
801	NYSE	SEB	Mon, Feb 2, 1998	401.00	401.00	401.00	401.00
800	NYSE	SEB	Wed, Jan 28, 1998	406.00	406.00	401.00	401.00
799	NYSE	SEB	Tue, Jan 27, 1998	406.00	412.00	406.00	412.00
798	NYSE	SEB	Tue, Jan 20, 1998	404.00	404.00	400.00	400.00
797	NYSE	SEB	Thu, Jan 15, 1998	419.00	419.00	410.00	419.00
796	NYSE	SEB	Tue, Jan 13, 1998	419.00	419.00	419.00	419.00
795	NYSE	SEB	Fri, Jan 9, 1998	419.00	419.00	419.00	419.00
794	NYSE	SEB	Thu, Jan 8, 1998	430.00	430.00	425.00	425.00
793	NYSE	SEB	Tue, Jan 6, 1998	430.00	435.00	430.00	435.00
792	NYSE	SEB	Mon, Jan 5, 1998	409.00	438.00	409.00	432.00
791	NYSE	SEB	Fri, Jan 2, 1998	434.00	434.00	414.00	415.00
790	NYSE	SEB	Wed, Dec 31, 1997	440.00	440.00	440.00	440.00
789	NYSE	SEB	Tue, Dec 30, 1997	447.00	447.00	447.00	447.00
788	NYSE	SEB	Wed, Dec 24, 1997	453.00	453.00	453.00	453.00
787	NYSE	SEB	Tue, Dec 23, 1997	451.00	457.00	451.00	453.00
786	NYSE	SEB	Mon, Dec 22, 1997	429.94	449.00	429.94	445.00
785	NYSE	SEB	Fri, Dec 19, 1997	396.00	430.00	396.00	430.00
784	NYSE	SEB	Thu, Dec 18, 1997	392.00	392.00	392.00	392.00
783	NYSE	SEB	Wed, Dec 17, 1997	395.75	395.75	392.00	392.00
782	NYSE	SEB	Mon, Dec 15, 1997	397.00	400.00	397.00	400.00
781	NYSE	SEB	Fri, Dec 12, 1997	389.00	393.00	389.00	393.00
780	NYSE	SEB	Thu, Dec 11, 1997	385.00	385.00	385.00	385.00
779	NYSE	SEB	Wed, Dec 10, 1997	377.00	381.00	377.00	381.00
778	NYSE	SEB	Tue, Dec 9, 1997	381.00	381.00	381.00	381.00
777	NYSE	SEB	Thu, Dec 4, 1997	369.00	377.00	369.00	377.00
776	NYSE	SEB	Wed, Dec 3, 1997	361.00	365.00	361.00	365.00
775	NYSE	SEB	Tue, Nov 25, 1997	358.00	362.00	358.00	362.00
774	NYSE	SEB	Mon, Nov 24, 1997	354.00	354.00	354.00	354.00
773	NYSE	SEB	Fri, Nov 21, 1997	346.00	350.00	346.00	350.00
772	NYSE	SEB	Tue, Nov 18, 1997	340.00	342.00	340.00	342.00
771	NYSE	SEB	Mon, Nov 17, 1997	334.25	340.00	334.25	336.00
770	NYSE	SEB	Thu, Nov 13, 1997	330.25	330.25	330.25	330.25
769	NYSE	SEB	Tue, Nov 11, 1997	332.00	332.00	332.00	332.00
768	NYSE	SEB	Mon, Nov 10, 1997	336.25	336.25	330.50	336.00
767	NYSE	SEB	Thu, Nov 6, 1997	330.00	336.00	330.00	336.00
766	NYSE	SEB	Wed, Nov 5, 1997	326.25	326.25	326.25	326.25
765	NYSE	SEB	Tue, Nov 4, 1997	322.25	322.25	322.25	322.25
764	NYSE	SEB	Mon, Nov 3, 1997	318.25	318.25	318.25	318.25
763	NYSE	SEB	Wed, Oct 29, 1997	322.00	322.00	322.00	322.00
762	NYSE	SEB	Tue, Oct 28, 1997	320.00	320.06	320.00	320.00
761	NYSE	SEB	Mon, Oct 27, 1997	331.25	331.25	327.25	327.25
760	NYSE	SEB	Fri, Oct 24, 1997	327.00	335.00	327.00	335.00
759	NYSE	SEB	Fri, Oct 17, 1997	323.00	323.00	323.00	323.00
758	NYSE	SEB	Wed, Oct 15, 1997	319.00	319.00	319.00	319.00
757	NYSE	SEB	Tue, Oct 14, 1997	319.00	319.00	319.00	319.00
756	NYSE	SEB	Mon, Oct 13, 1997	315.00	315.00	315.00	315.00
755	NYSE	SEB	Thu, Oct 9, 1997	316.00	316.00	316.00	316.00
754	NYSE	SEB	Mon, Oct 6, 1997	318.00	318.00	316.00	316.00
753	NYSE	SEB	Wed, Oct 1, 1997	313.00	313.00	313.00	313.00
752	NYSE	SEB	Tue, Sep 30, 1997	309.00	309.00	309.00	309.00
751	NYSE	SEB	Mon, Sep 29, 1997	312.00	312.00	312.00	312.00
750	NYSE	SEB	Fri, Sep 26, 1997	316.00	316.00	316.00	316.00
749	NYSE	SEB	Tue, Sep 23, 1997	312.00	312.00	312.00	312.00
748	NYSE	SEB	Thu, Sep 18, 1997	312.00	316.00	312.00	316.00
747	NYSE	SEB	Wed, Sep 17, 1997	308.00	308.00	308.00	308.00
746	NYSE	SEB	Tue, Sep 16, 1997	312.00	312.00	312.00	312.00
745	NYSE	SEB	Mon, Sep 8, 1997	305.50	312.00	305.50	312.00
744	NYSE	SEB	Fri, Sep 5, 1997	295.00	302.00	295.00	302.00
743	NYSE	SEB	Thu, Aug 28, 1997	293.50	293.50	293.50	293.50
742	NYSE	SEB	Fri, Aug 22, 1997	296.00	296.00	290.00	290.00
741	NYSE	SEB	Thu, Aug 21, 1997	300.00	300.00	300.00	300.00
740	NYSE	SEB	Wed, Aug 20, 1997	300.00	304.00	300.00	304.00
739	NYSE	SEB	Tue, Aug 19, 1997	299.88	299.88	299.88	299.88
738	NYSE	SEB	Fri, Aug 15, 1997	297.00	300.00	297.00	300.00
737	NYSE	SEB	Wed, Aug 13, 1997	292.00	293.00	292.00	293.00
736	NYSE	SEB	Mon, Aug 11, 1997	292.00	292.00	292.00	292.00
735	NYSE	SEB	Tue, Aug 5, 1997	296.00	296.00	296.00	296.00
734	NYSE	SEB	Mon, Aug 4, 1997	296.00	300.00	296.00	296.00
733	NYSE	SEB	Fri, Aug 1, 1997	300.00	300.00	300.00	300.00
732	NYSE	SEB	Thu, Jul 31, 1997	290.00	300.00	290.00	300.00
731	NYSE	SEB	Fri, Jul 25, 1997	289.75	290.00	289.75	290.00
730	NYSE	SEB	Wed, Jul 23, 1997	283.00	287.00	283.00	287.00
729	NYSE	SEB	Mon, Jul 21, 1997	280.50	284.00	280.00	284.00
728	NYSE	SEB	Fri, Jul 18, 1997	284.50	284.50	284.50	284.50
727	NYSE	SEB	Wed, Jul 16, 1997	288.44	288.44	288.44	288.44
726	NYSE	SEB	Tue, Jul 15, 1997	281.00	285.00	281.00	285.00
725	NYSE	SEB	Thu, Jul 10, 1997	282.00	285.00	282.00	285.00
724	NYSE	SEB	Wed, Jul 9, 1997	278.00	282.00	278.00	282.00
723	NYSE	SEB	Mon, Jul 7, 1997	274.00	274.00	274.00	274.00
722	NYSE	SEB	Tue, Jul 1, 1997	266.00	272.00	266.00	272.00
721	NYSE	SEB	Mon, Jun 30, 1997	266.00	266.00	264.00	264.00
720	NYSE	SEB	Fri, Jun 27, 1997	270.00	270.00	270.00	270.00
719	NYSE	SEB	Thu, Jun 26, 1997	268.00	272.00	268.00	272.00
718	NYSE	SEB	Wed, Jun 25, 1997	268.00	272.00	268.00	272.00
717	NYSE	SEB	Tue, Jun 24, 1997	264.00	264.00	264.00	264.00
716	NYSE	SEB	Fri, Jun 20, 1997	272.00	272.00	272.00	272.00
715	NYSE	SEB	Thu, Jun 19, 1997	268.00	268.00	266.00	266.00
714	NYSE	SEB	Tue, Jun 10, 1997	260.00	264.00	260.00	264.00
713	NYSE	SEB	Fri, Jun 6, 1997	265.50	265.50	265.50	265.50
712	NYSE	SEB	Thu, Jun 5, 1997	278.00	278.00	270.00	270.00
711	NYSE	SEB	Fri, May 30, 1997	280.00	280.00	278.00	278.00
710	NYSE	SEB	Tue, May 20, 1997	284.00	284.00	284.00	284.00
709	NYSE	SEB	Mon, May 19, 1997	284.00	288.00	284.00	288.00
708	NYSE	SEB	Fri, May 16, 1997	288.00	288.00	288.00	288.00
707	NYSE	SEB	Thu, May 15, 1997	292.00	292.00	292.00	292.00
706	NYSE	SEB	Tue, May 13, 1997	284.00	292.00	284.00	292.00
705	NYSE	SEB	Fri, May 9, 1997	276.00	280.00	276.00	280.00
704	NYSE	SEB	Thu, May 8, 1997	270.00	272.00	270.00	272.00
703	NYSE	SEB	Wed, May 7, 1997	269.00	269.00	269.00	269.00
702	NYSE	SEB	Fri, May 2, 1997	252.00	264.00	252.00	264.00
701	NYSE	SEB	Thu, May 1, 1997	248.00	248.00	248.00	248.00
700	NYSE	SEB	Wed, Apr 30, 1997	247.50	247.50	247.50	247.50
699	NYSE	SEB	Tue, Apr 29, 1997	252.00	252.00	250.00	250.00
698	NYSE	SEB	Mon, Apr 28, 1997	260.25	260.25	256.00	256.00
697	NYSE	SEB	Fri, Apr 25, 1997	264.00	264.00	264.00	264.00
696	NYSE	SEB	Thu, Apr 24, 1997	264.00	268.00	264.00	264.25
695	NYSE	SEB	Wed, Apr 23, 1997	257.00	260.00	257.00	260.00
694	NYSE	SEB	Tue, Apr 22, 1997	253.00	253.00	253.00	253.00
693	NYSE	SEB	Mon, Apr 21, 1997	256.00	256.00	256.00	256.00
692	NYSE	SEB	Fri, Apr 18, 1997	255.50	255.50	255.50	255.50
691	NYSE	SEB	Fri, Apr 11, 1997	254.00	254.00	254.00	254.00
690	NYSE	SEB	Tue, Apr 8, 1997	250.00	250.00	250.00	250.00
689	NYSE	SEB	Mon, Apr 7, 1997	254.00	255.00	251.00	251.00
688	NYSE	SEB	Mon, Mar 31, 1997	252.00	252.00	250.00	250.00
687	NYSE	SEB	Thu, Mar 27, 1997	256.00	256.00	256.00	256.00
686	NYSE	SEB	Wed, Mar 26, 1997	256.00	256.00	256.00	256.00
685	NYSE	SEB	Fri, Mar 21, 1997	253.25	260.00	252.00	260.00
684	NYSE	SEB	Thu, Mar 20, 1997	249.25	253.25	249.25	253.25
683	NYSE	SEB	Wed, Mar 19, 1997	245.25	245.25	245.25	245.25
682	NYSE	SEB	Tue, Mar 18, 1997	253.50	253.50	249.50	249.50
681	NYSE	SEB	Mon, Mar 17, 1997	253.50	253.50	253.50	253.50
680	NYSE	SEB	Fri, Mar 14, 1997	260.00	260.00	253.00	253.00
679	NYSE	SEB	Thu, Mar 13, 1997	264.00	264.00	264.00	264.00
678	NYSE	SEB	Wed, Mar 12, 1997	254.00	272.00	254.00	268.00
677	NYSE	SEB	Fri, Mar 7, 1997	248.00	248.00	248.00	248.00
676	NYSE	SEB	Tue, Mar 4, 1997	252.00	252.00	252.00	252.00
675	NYSE	SEB	Fri, Feb 28, 1997	248.00	256.00	248.00	256.00
674	NYSE	SEB	Tue, Feb 25, 1997	244.00	244.00	244.00	244.00
673	NYSE	SEB	Fri, Feb 21, 1997	240.00	240.00	240.00	240.00
672	NYSE	SEB	Thu, Feb 20, 1997	240.00	243.50	240.00	243.50
671	NYSE	SEB	Wed, Feb 19, 1997	244.00	244.00	244.00	244.00
670	NYSE	SEB	Tue, Feb 18, 1997	252.00	252.00	248.00	248.00
669	NYSE	SEB	Thu, Feb 13, 1997	250.00	250.00	250.00	250.00
668	NYSE	SEB	Fri, Feb 7, 1997	242.00	246.00	242.00	246.00
667	NYSE	SEB	Mon, Feb 3, 1997	234.00	238.00	234.00	238.00
666	NYSE	SEB	Wed, Jan 22, 1997	230.25	230.25	230.25	230.25
665	NYSE	SEB	Tue, Jan 14, 1997	242.00	242.00	234.00	234.00
664	NYSE	SEB	Mon, Jan 13, 1997	246.00	246.00	246.00	246.00
663	NYSE	SEB	Tue, Jan 7, 1997	250.00	250.00	246.00	250.00
662	NYSE	SEB	Mon, Jan 6, 1997	258.00	258.00	254.00	254.00
661	NYSE	SEB	Fri, Jan 3, 1997	262.00	262.00	258.00	258.00
660	NYSE	SEB	Tue, Dec 31, 1996	265.00	266.00	265.00	266.00
659	NYSE	SEB	Mon, Dec 30, 1996	257.25	261.00	257.25	261.00
658	NYSE	SEB	Thu, Dec 26, 1996	253.75	257.00	253.75	257.00
657	NYSE	SEB	Mon, Dec 23, 1996	254.00	254.00	250.00	250.00
656	NYSE	SEB	Fri, Dec 20, 1996	249.75	253.75	249.75	253.75
655	NYSE	SEB	Thu, Dec 19, 1996	249.75	249.75	245.75	245.75
654	NYSE	SEB	Fri, Dec 13, 1996	246.00	254.00	246.00	254.00
653	NYSE	SEB	Wed, Dec 11, 1996	244.50	244.50	244.38	244.38
652	NYSE	SEB	Tue, Dec 10, 1996	240.00	244.00	240.00	244.00
651	NYSE	SEB	Mon, Dec 9, 1996	232.00	236.00	232.00	236.00
650	NYSE	SEB	Thu, Dec 5, 1996	228.00	228.00	228.00	228.00
649	NYSE	SEB	Tue, Dec 3, 1996	224.00	224.00	224.00	224.00
648	NYSE	SEB	Mon, Dec 2, 1996	220.00	224.00	220.00	224.00
647	NYSE	SEB	Fri, Nov 29, 1996	220.00	224.00	220.00	224.00
646	NYSE	SEB	Wed, Nov 27, 1996	217.50	217.50	217.25	217.25
645	NYSE	SEB	Tue, Nov 26, 1996	216.50	220.50	216.50	220.50
644	NYSE	SEB	Mon, Nov 25, 1996	217.00	217.00	217.00	217.00
643	NYSE	SEB	Fri, Nov 22, 1996	222.00	222.00	221.00	221.00
642	NYSE	SEB	Thu, Nov 21, 1996	220.00	220.00	220.00	220.00
641	NYSE	SEB	Wed, Nov 20, 1996	224.00	224.00	224.00	224.00
640	NYSE	SEB	Fri, Nov 15, 1996	221.00	225.00	220.00	220.00
639	NYSE	SEB	Thu, Nov 14, 1996	225.00	225.00	225.00	225.00
638	NYSE	SEB	Wed, Nov 13, 1996	221.00	221.00	221.00	221.00
637	NYSE	SEB	Tue, Nov 12, 1996	225.00	225.00	225.00	225.00
636	NYSE	SEB	Mon, Nov 11, 1996	221.00	221.00	221.00	221.00
635	NYSE	SEB	Fri, Nov 8, 1996	225.00	225.00	225.00	225.00
634	NYSE	SEB	Wed, Nov 6, 1996	217.50	221.00	217.50	221.00
633	NYSE	SEB	Tue, Nov 5, 1996	215.25	215.25	213.50	213.50
632	NYSE	SEB	Thu, Oct 31, 1996	211.25	211.25	211.25	211.25
631	NYSE	SEB	Tue, Oct 29, 1996	211.00	211.00	211.00	211.00
630	NYSE	SEB	Mon, Oct 28, 1996	211.00	211.00	211.00	211.00
629	NYSE	SEB	Fri, Oct 25, 1996	212.88	212.88	212.88	212.88
628	NYSE	SEB	Thu, Oct 24, 1996	218.00	218.00	216.00	216.00
627	NYSE	SEB	Wed, Oct 23, 1996	218.00	218.00	218.00	218.00
626	NYSE	SEB	Fri, Oct 18, 1996	220.00	220.00	220.00	220.00
625	NYSE	SEB	Wed, Oct 16, 1996	224.00	224.00	223.00	223.00
624	NYSE	SEB	Wed, Oct 9, 1996	220.00	220.00	220.00	220.00
623	NYSE	SEB	Tue, Oct 8, 1996	222.00	222.00	220.00	220.00
622	NYSE	SEB	Mon, Oct 7, 1996	218.00	218.00	218.00	218.00
621	NYSE	SEB	Fri, Oct 4, 1996	218.00	218.00	214.00	214.00
620	NYSE	SEB	Tue, Oct 1, 1996	214.00	214.00	214.00	214.00
619	NYSE	SEB	Mon, Sep 30, 1996	210.00	210.00	210.00	210.00
618	NYSE	SEB	Fri, Sep 27, 1996	214.00	218.00	214.00	218.00
617	NYSE	SEB	Wed, Sep 25, 1996	214.00	214.00	210.00	210.00
616	NYSE	SEB	Fri, Sep 20, 1996	220.00	220.00	218.00	218.00
615	NYSE	SEB	Wed, Sep 18, 1996	224.75	240.00	224.75	226.00
614	NYSE	SEB	Mon, Sep 16, 1996	224.50	225.00	221.00	221.00
613	NYSE	SEB	Fri, Sep 6, 1996	221.00	221.00	221.00	221.00
612	NYSE	SEB	Thu, Sep 5, 1996	217.00	220.00	217.00	217.00
611	NYSE	SEB	Wed, Sep 4, 1996	200.00	213.00	200.00	213.00
610	NYSE	SEB	Wed, Aug 28, 1996	196.00	196.00	196.00	196.00
609	NYSE	SEB	Mon, Aug 26, 1996	200.00	200.00	200.00	200.00
608	NYSE	SEB	Thu, Aug 22, 1996	196.00	196.00	196.00	196.00
607	NYSE	SEB	Fri, Aug 16, 1996	196.00	196.00	196.00	196.00
606	NYSE	SEB	Tue, Aug 13, 1996	196.00	196.00	196.00	196.00
605	NYSE	SEB	Fri, Aug 9, 1996	200.00	200.00	200.00	200.00
604	NYSE	SEB	Thu, Aug 8, 1996	200.00	200.00	200.00	200.00
603	NYSE	SEB	Mon, Aug 5, 1996	200.00	200.00	200.00	200.00
602	NYSE	SEB	Fri, Aug 2, 1996	201.00	201.00	201.00	201.00
601	NYSE	SEB	Thu, Aug 1, 1996	202.00	202.00	199.00	199.00
600	NYSE	SEB	Wed, Jul 31, 1996	198.00	198.00	198.00	198.00
599	NYSE	SEB	Fri, Jul 26, 1996	198.00	198.00	197.00	197.00
598	NYSE	SEB	Wed, Jul 24, 1996	200.00	202.00	200.00	202.00
597	NYSE	SEB	Wed, Jul 17, 1996	202.00	202.00	202.00	202.00
596	NYSE	SEB	Mon, Jul 15, 1996	202.63	202.63	202.63	202.63
595	NYSE	SEB	Thu, Jul 11, 1996	202.63	202.63	202.63	202.63
594	NYSE	SEB	Wed, Jul 10, 1996	202.50	206.50	202.50	202.50
593	NYSE	SEB	Fri, Jun 28, 1996	201.50	201.50	198.50	198.50
592	NYSE	SEB	Wed, Jun 26, 1996	205.50	205.50	205.50	205.50
591	NYSE	SEB	Fri, Jun 21, 1996	204.13	205.50	201.50	205.50
590	NYSE	SEB	Wed, Jun 19, 1996	199.75	199.75	196.88	196.88
589	NYSE	SEB	Mon, Jun 17, 1996	200.00	200.00	200.00	200.00
588	NYSE	SEB	Fri, Jun 14, 1996	206.00	206.00	203.00	203.00
587	NYSE	SEB	Thu, Jun 13, 1996	212.00	212.00	207.00	207.00
586	NYSE	SEB	Wed, Jun 12, 1996	217.00	217.00	215.00	215.00
585	NYSE	SEB	Mon, Jun 10, 1996	218.00	218.00	218.00	218.00
584	NYSE	SEB	Wed, Jun 5, 1996	220.00	220.00	220.00	220.00
583	NYSE	SEB	Thu, May 30, 1996	219.50	219.50	219.50	219.50
582	NYSE	SEB	Wed, May 29, 1996	215.50	215.50	215.50	215.50
581	NYSE	SEB	Tue, May 28, 1996	219.88	219.88	216.00	219.00
580	NYSE	SEB	Thu, May 23, 1996	219.88	219.88	219.88	219.88
579	NYSE	SEB	Tue, May 21, 1996	219.88	219.88	219.88	219.88
578	NYSE	SEB	Fri, May 17, 1996	220.00	220.00	220.00	220.00
577	NYSE	SEB	Wed, May 15, 1996	216.00	217.00	216.00	217.00
576	NYSE	SEB	Tue, May 14, 1996	208.00	216.00	207.00	216.00
575	NYSE	SEB	Mon, May 13, 1996	211.00	211.00	210.00	210.00
574	NYSE	SEB	Tue, May 7, 1996	210.50	215.00	210.50	215.00
573	NYSE	SEB	Fri, May 3, 1996	209.00	209.00	209.00	209.00
572	NYSE	SEB	Thu, May 2, 1996	213.00	213.00	213.00	213.00
571	NYSE	SEB	Wed, May 1, 1996	209.00	213.00	209.00	213.00
570	NYSE	SEB	Thu, Apr 25, 1996	217.00	217.00	213.00	213.00
569	NYSE	SEB	Wed, Apr 24, 1996	229.00	229.00	221.00	221.00
568	NYSE	SEB	Thu, Apr 18, 1996	228.00	232.00	228.00	232.00
567	NYSE	SEB	Tue, Apr 16, 1996	226.00	226.00	226.00	226.00
566	NYSE	SEB	Mon, Apr 15, 1996	227.00	227.00	227.00	227.00
565	NYSE	SEB	Fri, Apr 12, 1996	229.00	229.00	229.00	229.00
564	NYSE	SEB	Tue, Apr 9, 1996	226.00	233.00	225.00	233.00
563	NYSE	SEB	Mon, Apr 8, 1996	228.00	228.00	228.00	228.00
562	NYSE	SEB	Tue, Apr 2, 1996	235.00	235.00	232.00	232.00
561	NYSE	SEB	Mon, Apr 1, 1996	235.25	235.25	235.25	235.25
560	NYSE	SEB	Fri, Mar 29, 1996	236.00	241.00	236.00	238.00
559	NYSE	SEB	Thu, Mar 28, 1996	242.75	242.75	238.50	238.50
558	NYSE	SEB	Tue, Mar 26, 1996	246.75	246.75	246.75	246.75
557	NYSE	SEB	Fri, Mar 22, 1996	244.75	246.75	244.75	246.75
556	NYSE	SEB	Fri, Mar 15, 1996	236.75	240.75	236.75	240.75
555	NYSE	SEB	Thu, Mar 14, 1996	233.00	233.00	233.00	233.00
554	NYSE	SEB	Tue, Mar 12, 1996	233.00	233.00	233.00	233.00
553	NYSE	SEB	Fri, Mar 8, 1996	233.25	236.00	233.00	233.25
552	NYSE	SEB	Thu, Mar 7, 1996	236.00	236.00	236.00	236.00
551	NYSE	SEB	Wed, Mar 6, 1996	237.00	237.00	237.00	237.00
550	NYSE	SEB	Mon, Mar 4, 1996	237.50	237.50	237.50	237.50
549	NYSE	SEB	Thu, Feb 29, 1996	240.00	240.00	239.00	239.00
548	NYSE	SEB	Wed, Feb 28, 1996	246.75	247.00	239.50	240.00
547	NYSE	SEB	Mon, Feb 26, 1996	242.50	243.00	242.50	242.75
546	NYSE	SEB	Fri, Feb 23, 1996	244.00	244.00	238.50	238.50
545	NYSE	SEB	Fri, Feb 16, 1996	245.25	245.50	241.00	245.50
544	NYSE	SEB	Tue, Feb 13, 1996	242.25	242.25	241.25	241.25
543	NYSE	SEB	Tue, Feb 6, 1996	242.25	242.25	242.25	242.25
542	NYSE	SEB	Mon, Feb 5, 1996	242.00	242.00	242.00	242.00
541	NYSE	SEB	Thu, Jan 25, 1996	246.00	246.00	246.00	246.00
540	NYSE	SEB	Wed, Jan 24, 1996	250.00	250.00	250.00	250.00
539	NYSE	SEB	Mon, Jan 22, 1996	258.00	258.00	254.00	254.00
538	NYSE	SEB	Fri, Jan 19, 1996	262.00	262.00	262.00	262.00
537	NYSE	SEB	Mon, Jan 15, 1996	266.00	266.00	266.00	266.00
536	NYSE	SEB	Fri, Jan 12, 1996	266.00	270.00	266.00	270.00
535	NYSE	SEB	Thu, Jan 11, 1996	262.00	262.00	262.00	262.00
534	NYSE	SEB	Tue, Jan 9, 1996	266.00	270.00	266.00	270.00
533	NYSE	SEB	Mon, Jan 8, 1996	259.00	262.00	259.00	262.00
532	NYSE	SEB	Fri, Jan 5, 1996	261.00	261.00	255.00	255.00
531	NYSE	SEB	Thu, Dec 28, 1995	268.75	268.75	268.75	268.75
530	NYSE	SEB	Wed, Dec 27, 1995	266.75	266.75	266.75	266.75
529	NYSE	SEB	Fri, Dec 22, 1995	264.00	264.00	264.00	264.00
528	NYSE	SEB	Thu, Dec 21, 1995	254.00	254.00	254.00	254.00
527	NYSE	SEB	Mon, Dec 18, 1995	242.25	250.00	242.25	250.00
526	NYSE	SEB	Fri, Dec 15, 1995	245.75	246.25	242.25	246.25
525	NYSE	SEB	Wed, Dec 13, 1995	247.38	250.00	247.38	250.00
524	NYSE	SEB	Thu, Dec 7, 1995	250.00	250.00	250.00	250.00
523	NYSE	SEB	Mon, Dec 4, 1995	249.75	249.88	249.75	249.88
522	NYSE	SEB	Tue, Nov 21, 1995	254.00	254.00	250.00	250.00
521	NYSE	SEB	Fri, Nov 17, 1995	254.00	258.00	250.00	258.00
520	NYSE	SEB	Thu, Nov 9, 1995	258.00	258.00	254.00	258.00
519	NYSE	SEB	Wed, Oct 25, 1995	267.50	268.00	264.00	268.00
518	NYSE	SEB	Tue, Oct 10, 1995	260.00	260.00	260.00	260.00
517	NYSE	SEB	Mon, Oct 9, 1995	258.00	258.00	256.00	256.00
516	NYSE	SEB	Thu, Oct 5, 1995	266.00	266.00	262.00	262.00
515	NYSE	SEB	Mon, Oct 2, 1995	262.00	270.00	262.00	270.00
514	NYSE	SEB	Thu, Sep 28, 1995	254.00	258.00	254.00	258.00
513	NYSE	SEB	Wed, Sep 20, 1995	250.00	250.00	250.00	250.00
512	NYSE	SEB	Fri, Sep 15, 1995	251.00	251.00	251.00	251.00
511	NYSE	SEB	Thu, Aug 31, 1995	250.00	250.00	250.00	250.00
510	NYSE	SEB	Tue, Aug 29, 1995	246.00	250.00	246.00	250.00
509	NYSE	SEB	Mon, Aug 28, 1995	252.00	252.00	250.00	250.00
508	NYSE	SEB	Fri, Aug 25, 1995	270.00	270.00	256.00	256.00
507	NYSE	SEB	Tue, Aug 22, 1995	262.00	266.00	262.00	266.00
506	NYSE	SEB	Mon, Aug 21, 1995	251.00	258.00	251.00	258.00
505	NYSE	SEB	Fri, Aug 18, 1995	240.25	248.25	240.25	248.25
504	NYSE	SEB	Thu, Aug 17, 1995	246.00	246.00	240.00	241.00
503	NYSE	SEB	Wed, Aug 9, 1995	250.00	250.00	250.00	250.00
502	NYSE	SEB	Tue, Aug 8, 1995	250.25	250.25	250.25	250.25
501	NYSE	SEB	Tue, Aug 1, 1995	250.25	250.25	250.25	250.25
500	NYSE	SEB	Fri, Jul 28, 1995	254.00	254.00	254.00	254.00
499	NYSE	SEB	Thu, Jul 27, 1995	258.00	258.00	255.00	258.00
498	NYSE	SEB	Wed, Jul 26, 1995	266.00	266.00	258.00	261.50
497	NYSE	SEB	Tue, Jul 25, 1995	270.00	270.00	270.00	270.00
496	NYSE	SEB	Mon, Jul 24, 1995	272.00	274.00	270.00	274.00
495	NYSE	SEB	Mon, Jul 17, 1995	276.00	279.00	276.00	279.00
494	NYSE	SEB	Fri, Jul 14, 1995	291.00	291.00	280.00	280.00
493	NYSE	SEB	Thu, Jul 13, 1995	283.00	299.00	283.00	295.00
492	NYSE	SEB	Wed, Jul 12, 1995	262.50	284.00	262.50	280.00
491	NYSE	SEB	Fri, Jun 30, 1995	258.50	258.50	258.50	258.50
490	NYSE	SEB	Tue, Jun 27, 1995	260.00	264.00	260.00	264.00
489	NYSE	SEB	Mon, Jun 26, 1995	270.00	270.00	262.00	262.00
488	NYSE	SEB	Fri, Jun 16, 1995	275.75	275.75	272.00	272.00
487	NYSE	SEB	Mon, Jun 12, 1995	268.00	272.00	268.00	272.00
486	NYSE	SEB	Thu, Jun 8, 1995	264.00	264.00	264.00	264.00
485	NYSE	SEB	Tue, Jun 6, 1995	260.00	260.00	260.00	260.00
484	NYSE	SEB	Wed, May 31, 1995	251.50	258.50	251.50	258.50
483	NYSE	SEB	Tue, May 30, 1995	251.50	251.50	251.50	251.50
482	NYSE	SEB	Fri, May 26, 1995	251.50	251.50	251.50	251.50
481	NYSE	SEB	Thu, May 18, 1995	254.00	254.00	251.50	251.50
480	NYSE	SEB	Fri, May 12, 1995	254.00	254.00	252.00	252.00
479	NYSE	SEB	Thu, May 11, 1995	261.00	261.00	257.00	258.00
478	NYSE	SEB	Wed, May 10, 1995	269.00	269.00	265.00	265.00
477	NYSE	SEB	Tue, May 9, 1995	274.00	274.00	273.00	273.00
476	NYSE	SEB	Thu, May 4, 1995	280.00	280.00	278.00	278.00
475	NYSE	SEB	Wed, May 3, 1995	284.00	284.00	284.00	284.00
474	NYSE	SEB	Mon, May 1, 1995	280.00	292.00	280.00	292.00
473	NYSE	SEB	Fri, Apr 28, 1995	274.00	276.00	270.00	276.00
472	NYSE	SEB	Thu, Apr 27, 1995	276.00	276.00	270.00	270.00
471	NYSE	SEB	Wed, Apr 26, 1995	285.00	285.00	278.00	278.00
470	NYSE	SEB	Tue, Apr 25, 1995	291.00	291.00	288.00	288.00
469	NYSE	SEB	Mon, Apr 24, 1995	297.00	297.00	294.00	294.00
468	NYSE	SEB	Fri, Apr 21, 1995	298.50	300.00	298.50	300.00
467	NYSE	SEB	Thu, Apr 20, 1995	300.00	300.00	300.00	300.00
466	NYSE	SEB	Wed, Apr 19, 1995	303.00	303.00	302.00	302.00
465	NYSE	SEB	Tue, Apr 18, 1995	288.00	306.00	288.00	304.00
464	NYSE	SEB	Mon, Apr 17, 1995	286.00	292.00	286.00	292.00
463	NYSE	SEB	Wed, Apr 12, 1995	280.00	280.00	280.00	280.00
462	NYSE	SEB	Tue, Apr 11, 1995	281.00	281.00	281.00	281.00
461	NYSE	SEB	Mon, Apr 10, 1995	281.25	281.25	281.00	281.00
460	NYSE	SEB	Fri, Apr 7, 1995	275.00	283.00	275.00	281.25
459	NYSE	SEB	Thu, Apr 6, 1995	278.00	278.00	274.50	274.50
458	NYSE	SEB	Wed, Apr 5, 1995	276.00	276.00	275.00	275.00
457	NYSE	SEB	Tue, Apr 4, 1995	267.50	276.00	265.00	276.00
456	NYSE	SEB	Mon, Apr 3, 1995	285.00	285.00	264.00	267.50
455	NYSE	SEB	Fri, Mar 31, 1995	300.00	300.00	282.00	285.00
454	NYSE	SEB	Thu, Mar 30, 1995	250.00	282.00	250.00	282.00
453	NYSE	SEB	Wed, Mar 29, 1995	235.00	250.00	234.25	250.00
452	NYSE	SEB	Tue, Mar 28, 1995	234.00	234.00	233.00	234.00
451	NYSE	SEB	Fri, Mar 24, 1995	229.00	230.00	226.00	230.00
450	NYSE	SEB	Thu, Mar 23, 1995	215.00	226.00	215.00	226.00
449	NYSE	SEB	Wed, Mar 22, 1995	215.00	215.00	215.00	215.00
448	NYSE	SEB	Tue, Mar 21, 1995	219.00	219.00	215.00	215.00
447	NYSE	SEB	Mon, Mar 20, 1995	210.00	216.00	209.50	216.00
446	NYSE	SEB	Fri, Mar 17, 1995	203.00	210.00	203.00	210.00
445	NYSE	SEB	Thu, Mar 16, 1995	193.50	201.75	193.50	201.75
444	NYSE	SEB	Wed, Mar 15, 1995	190.00	192.00	190.00	191.50
443	NYSE	SEB	Tue, Mar 14, 1995	190.00	192.00	190.00	190.00
442	NYSE	SEB	Mon, Mar 13, 1995	179.00	188.00	179.00	188.00
441	NYSE	SEB	Fri, Mar 10, 1995	172.25	179.00	171.00	179.00
440	NYSE	SEB	Thu, Mar 9, 1995	172.00	172.00	172.00	172.00
439	NYSE	SEB	Wed, Mar 8, 1995	170.00	170.00	170.00	170.00
438	NYSE	SEB	Tue, Mar 7, 1995	167.00	172.00	167.00	171.00
437	NYSE	SEB	Fri, Mar 3, 1995	163.00	165.00	163.00	165.00
436	NYSE	SEB	Tue, Feb 28, 1995	169.00	169.00	164.00	164.00
435	NYSE	SEB	Fri, Feb 24, 1995	172.00	172.00	170.00	170.00
434	NYSE	SEB	Tue, Feb 21, 1995	170.00	170.00	170.00	170.00
433	NYSE	SEB	Fri, Feb 17, 1995	170.00	170.00	170.00	170.00
432	NYSE	SEB	Thu, Feb 16, 1995	168.25	168.25	168.00	168.00
431	NYSE	SEB	Wed, Feb 15, 1995	170.00	170.25	168.25	170.25
430	NYSE	SEB	Tue, Feb 14, 1995	170.00	170.00	168.00	168.00
429	NYSE	SEB	Mon, Feb 13, 1995	168.00	168.00	168.00	168.00
428	NYSE	SEB	Wed, Feb 8, 1995	168.25	168.25	168.00	168.00
427	NYSE	SEB	Tue, Feb 7, 1995	168.00	169.25	167.00	169.25
426	NYSE	SEB	Mon, Feb 6, 1995	168.00	168.00	168.00	168.00
425	NYSE	SEB	Fri, Feb 3, 1995	168.00	168.00	166.50	166.50
424	NYSE	SEB	Tue, Jan 31, 1995	171.00	171.00	168.00	168.00
423	NYSE	SEB	Mon, Jan 30, 1995	170.00	170.00	170.00	170.00
422	NYSE	SEB	Fri, Jan 27, 1995	170.00	170.00	168.00	168.00
421	NYSE	SEB	Tue, Jan 24, 1995	169.00	169.00	168.00	168.00
420	NYSE	SEB	Thu, Jan 19, 1995	160.00	166.00	160.00	166.00
419	NYSE	SEB	Wed, Jan 18, 1995	168.00	169.00	160.00	160.00
418	NYSE	SEB	Tue, Jan 17, 1995	163.00	166.00	163.00	166.00
417	NYSE	SEB	Mon, Jan 16, 1995	163.25	163.25	161.00	161.00
416	NYSE	SEB	Wed, Jan 11, 1995	159.00	159.25	159.00	159.25
415	NYSE	SEB	Mon, Jan 9, 1995	159.00	159.00	159.00	159.00
414	NYSE	SEB	Fri, Jan 6, 1995	161.00	161.00	160.00	160.00
413	NYSE	SEB	Wed, Jan 4, 1995	161.75	161.75	160.00	160.00
412	NYSE	SEB	Fri, Dec 30, 1994	164.00	164.00	161.00	161.00
411	NYSE	SEB	Wed, Dec 28, 1994	165.50	165.50	163.50	163.50
410	NYSE	SEB	Fri, Dec 23, 1994	169.00	169.00	167.50	167.50
409	NYSE	SEB	Wed, Dec 21, 1994	169.00	169.00	168.00	169.00
408	NYSE	SEB	Tue, Dec 20, 1994	168.00	168.00	167.00	167.00
407	NYSE	SEB	Mon, Dec 19, 1994	168.50	170.50	168.50	168.50
406	NYSE	SEB	Fri, Dec 16, 1994	169.13	169.13	169.13	169.13
405	NYSE	SEB	Thu, Dec 15, 1994	167.25	169.25	167.25	169.25
404	NYSE	SEB	Wed, Dec 14, 1994	168.25	168.25	168.25	168.25
403	NYSE	SEB	Tue, Dec 13, 1994	164.25	168.25	164.25	168.25
402	NYSE	SEB	Thu, Dec 8, 1994	163.00	164.00	162.00	162.25
401	NYSE	SEB	Mon, Dec 5, 1994	158.25	162.00	158.25	162.00
400	NYSE	SEB	Fri, Dec 2, 1994	162.00	162.00	160.00	160.00
399	NYSE	SEB	Tue, Nov 29, 1994	164.00	164.00	162.00	162.00
398	NYSE	SEB	Wed, Nov 23, 1994	160.00	162.00	160.00	162.00
397	NYSE	SEB	Tue, Nov 22, 1994	163.00	163.00	162.00	162.00
396	NYSE	SEB	Fri, Nov 18, 1994	165.00	166.50	164.00	164.00
395	NYSE	SEB	Thu, Nov 17, 1994	169.75	169.75	167.88	167.88
394	NYSE	SEB	Tue, Nov 15, 1994	171.63	171.63	169.75	169.75
393	NYSE	SEB	Mon, Nov 14, 1994	171.50	171.50	171.50	171.50
392	NYSE	SEB	Fri, Nov 11, 1994	173.50	173.50	171.50	171.50
391	NYSE	SEB	Tue, Nov 8, 1994	174.00	174.00	173.00	173.00
390	NYSE	SEB	Mon, Nov 7, 1994	176.00	176.00	176.00	176.00
389	NYSE	SEB	Wed, Nov 2, 1994	178.00	178.00	176.00	176.00
388	NYSE	SEB	Tue, Nov 1, 1994	180.50	180.50	180.00	180.00
387	NYSE	SEB	Fri, Oct 28, 1994	182.50	182.50	181.00	182.25
386	NYSE	SEB	Tue, Oct 25, 1994	180.00	184.50	179.00	184.50
385	NYSE	SEB	Thu, Oct 20, 1994	178.00	178.00	178.00	178.00
384	NYSE	SEB	Mon, Oct 17, 1994	181.00	181.00	180.00	180.00
383	NYSE	SEB	Thu, Oct 13, 1994	183.00	183.00	183.00	183.00
382	NYSE	SEB	Tue, Oct 4, 1994	183.00	183.00	183.00	183.00
381	NYSE	SEB	Wed, Sep 28, 1994	184.00	184.00	181.00	181.00
380	NYSE	SEB	Fri, Sep 23, 1994	183.75	184.00	182.75	184.00
379	NYSE	SEB	Thu, Sep 22, 1994	183.75	183.75	181.75	181.75
378	NYSE	SEB	Tue, Sep 20, 1994	182.75	183.75	182.75	183.75
377	NYSE	SEB	Mon, Sep 19, 1994	183.00	183.00	183.00	183.00
376	NYSE	SEB	Fri, Sep 16, 1994	179.00	181.00	179.00	181.00
375	NYSE	SEB	Wed, Sep 14, 1994	179.00	179.00	177.50	177.50
374	NYSE	SEB	Tue, Sep 13, 1994	180.00	180.00	180.00	180.00
373	NYSE	SEB	Mon, Sep 12, 1994	179.00	179.00	178.00	178.00
372	NYSE	SEB	Thu, Sep 8, 1994	181.00	182.00	181.00	182.00
371	NYSE	SEB	Wed, Sep 7, 1994	182.50	182.50	182.50	182.50
370	NYSE	SEB	Tue, Sep 6, 1994	183.50	183.50	182.50	182.50
369	NYSE	SEB	Fri, Sep 2, 1994	185.00	185.00	185.00	185.00
368	NYSE	SEB	Thu, Sep 1, 1994	185.50	185.50	185.50	185.50
367	NYSE	SEB	Wed, Aug 31, 1994	184.75	187.50	184.50	187.50
366	NYSE	SEB	Tue, Aug 30, 1994	182.50	184.50	182.50	184.50
365	NYSE	SEB	Mon, Aug 29, 1994	182.00	182.00	180.00	182.00
364	NYSE	SEB	Thu, Aug 25, 1994	178.00	184.00	178.00	184.00
363	NYSE	SEB	Wed, Aug 24, 1994	175.00	177.00	175.00	177.00
362	NYSE	SEB	Tue, Aug 23, 1994	176.00	176.00	175.00	175.00
361	NYSE	SEB	Mon, Aug 22, 1994	173.00	175.50	173.00	175.50
360	NYSE	SEB	Fri, Aug 19, 1994	172.00	172.25	172.00	172.25
359	NYSE	SEB	Tue, Aug 16, 1994	172.00	172.00	168.00	170.00
358	NYSE	SEB	Fri, Aug 12, 1994	174.00	174.00	170.00	172.00
357	NYSE	SEB	Thu, Aug 11, 1994	177.00	177.00	176.00	176.00
356	NYSE	SEB	Wed, Aug 10, 1994	176.00	177.00	176.00	177.00
355	NYSE	SEB	Tue, Aug 9, 1994	176.00	176.00	176.00	176.00
354	NYSE	SEB	Mon, Aug 8, 1994	181.00	181.00	176.00	176.00
353	NYSE	SEB	Fri, Aug 5, 1994	183.00	183.00	183.00	183.00
352	NYSE	SEB	Thu, Aug 4, 1994	182.50	182.50	182.50	182.50
351	NYSE	SEB	Wed, Aug 3, 1994	183.00	190.00	183.00	183.50
350	NYSE	SEB	Mon, Aug 1, 1994	180.00	180.00	180.00	180.00
349	NYSE	SEB	Fri, Jul 29, 1994	182.00	182.00	180.00	180.00
348	NYSE	SEB	Wed, Jul 27, 1994	180.00	180.00	180.00	180.00
347	NYSE	SEB	Tue, Jul 26, 1994	181.00	181.00	179.00	179.00
346	NYSE	SEB	Fri, Jul 22, 1994	183.00	183.00	183.00	183.00
345	NYSE	SEB	Thu, Jul 21, 1994	180.00	183.88	180.00	181.88
344	NYSE	SEB	Wed, Jul 20, 1994	179.00	179.50	179.00	179.50
343	NYSE	SEB	Tue, Jul 19, 1994	177.00	177.00	177.00	177.00
342	NYSE	SEB	Wed, Jul 13, 1994	175.00	177.00	175.00	177.00
341	NYSE	SEB	Tue, Jul 12, 1994	173.00	175.00	173.00	175.00
340	NYSE	SEB	Fri, Jul 8, 1994	175.00	175.00	173.00	173.00
339	NYSE	SEB	Thu, Jul 7, 1994	175.00	177.00	175.00	175.50
338	NYSE	SEB	Wed, Jul 6, 1994	173.00	173.00	173.00	173.00
337	NYSE	SEB	Fri, Jul 1, 1994	170.00	176.00	170.00	173.00
336	NYSE	SEB	Thu, Jun 30, 1994	172.25	173.00	169.50	169.50
335	NYSE	SEB	Wed, Jun 29, 1994	177.25	177.25	172.50	172.50
334	NYSE	SEB	Tue, Jun 28, 1994	183.00	183.00	179.00	179.00
333	NYSE	SEB	Fri, Jun 24, 1994	184.00	184.00	182.00	183.00
332	NYSE	SEB	Thu, Jun 23, 1994	184.00	186.00	184.00	186.00
331	NYSE	SEB	Fri, Jun 17, 1994	184.00	184.00	184.00	184.00
330	NYSE	SEB	Thu, Jun 16, 1994	180.00	182.00	180.00	182.00
329	NYSE	SEB	Tue, Jun 14, 1994	184.75	184.75	180.00	182.00
328	NYSE	SEB	Thu, Jun 9, 1994	189.00	189.00	187.00	187.00
327	NYSE	SEB	Tue, May 31, 1994	193.00	193.00	189.00	189.00
326	NYSE	SEB	Fri, May 27, 1994	191.50	191.50	191.50	191.50
325	NYSE	SEB	Thu, May 26, 1994	191.50	191.50	191.50	191.50
324	NYSE	SEB	Wed, May 25, 1994	190.00	191.00	190.00	191.00
323	NYSE	SEB	Tue, May 24, 1994	186.25	188.00	186.25	188.00
322	NYSE	SEB	Mon, May 23, 1994	185.88	185.88	185.88	185.88
321	NYSE	SEB	Fri, May 20, 1994	183.88	183.88	183.88	183.88
320	NYSE	SEB	Thu, May 19, 1994	181.88	183.88	181.88	183.88
319	NYSE	SEB	Mon, May 16, 1994	179.88	180.50	179.88	180.50
318	NYSE	SEB	Thu, May 12, 1994	179.50	179.50	178.00	178.00
317	NYSE	SEB	Wed, May 11, 1994	177.50	177.50	177.50	177.50
316	NYSE	SEB	Mon, May 9, 1994	179.00	179.00	179.00	179.00
315	NYSE	SEB	Fri, May 6, 1994	179.00	179.00	179.00	179.00
314	NYSE	SEB	Thu, May 5, 1994	180.00	180.00	180.00	180.00
313	NYSE	SEB	Tue, May 3, 1994	176.00	179.00	176.00	179.00
312	NYSE	SEB	Mon, May 2, 1994	178.00	178.00	178.00	178.00
311	NYSE	SEB	Thu, Apr 28, 1994	178.00	178.00	178.00	178.00
310	NYSE	SEB	Tue, Apr 26, 1994	182.00	182.00	180.00	180.00
309	NYSE	SEB	Thu, Apr 21, 1994	184.00	184.00	184.00	184.00
308	NYSE	SEB	Wed, Apr 20, 1994	182.00	182.00	182.00	182.00
307	NYSE	SEB	Tue, Apr 19, 1994	180.00	182.00	180.00	182.00
306	NYSE	SEB	Mon, Apr 18, 1994	180.00	181.00	179.00	179.00
305	NYSE	SEB	Fri, Apr 15, 1994	178.00	179.00	178.00	179.00
304	NYSE	SEB	Fri, Apr 8, 1994	177.00	178.00	177.00	178.00
303	NYSE	SEB	Thu, Apr 7, 1994	173.00	175.00	173.00	175.00
302	NYSE	SEB	Wed, Apr 6, 1994	175.00	176.00	173.00	173.00
301	NYSE	SEB	Tue, Apr 5, 1994	177.00	177.00	175.00	175.00
300	NYSE	SEB	Mon, Apr 4, 1994	183.00	183.00	179.00	179.00
299	NYSE	SEB	Thu, Mar 31, 1994	182.00	182.00	181.00	181.00
298	NYSE	SEB	Tue, Mar 29, 1994	184.00	184.00	184.00	184.00
297	NYSE	SEB	Wed, Mar 23, 1994	190.00	190.00	186.00	186.00
296	NYSE	SEB	Tue, Mar 22, 1994	191.75	191.75	189.75	189.75
295	NYSE	SEB	Mon, Mar 21, 1994	194.00	194.00	194.00	194.00
294	NYSE	SEB	Fri, Mar 18, 1994	197.00	197.00	193.00	194.00
293	NYSE	SEB	Thu, Mar 17, 1994	198.00	200.00	195.00	195.00
292	NYSE	SEB	Wed, Mar 16, 1994	198.00	198.00	198.00	198.00
291	NYSE	SEB	Tue, Mar 15, 1994	195.75	198.00	195.75	198.00
290	NYSE	SEB	Mon, Mar 14, 1994	198.00	198.00	198.00	198.00
289	NYSE	SEB	Fri, Mar 11, 1994	202.00	202.00	196.00	196.00
288	NYSE	SEB	Wed, Mar 9, 1994	201.00	203.00	200.00	200.00
287	NYSE	SEB	Tue, Mar 8, 1994	199.00	199.00	199.00	199.00
286	NYSE	SEB	Mon, Mar 7, 1994	200.00	200.00	197.00	197.00
285	NYSE	SEB	Thu, Mar 3, 1994	202.00	202.00	200.00	200.00
284	NYSE	SEB	Tue, Mar 1, 1994	198.00	205.00	197.00	200.00
283	NYSE	SEB	Mon, Feb 28, 1994	195.00	204.00	195.00	200.00
282	NYSE	SEB	Fri, Feb 25, 1994	193.00	193.00	193.00	193.00
281	NYSE	SEB	Thu, Feb 24, 1994	200.00	200.00	195.00	195.00
280	NYSE	SEB	Wed, Feb 23, 1994	204.25	204.25	200.00	200.50
279	NYSE	SEB	Tue, Feb 22, 1994	203.50	203.50	203.50	203.50
278	NYSE	SEB	Fri, Feb 18, 1994	203.50	203.50	203.50	203.50
277	NYSE	SEB	Thu, Feb 17, 1994	194.00	203.50	194.00	203.50
276	NYSE	SEB	Wed, Feb 16, 1994	190.00	192.00	190.00	192.00
275	NYSE	SEB	Tue, Feb 15, 1994	190.00	190.00	190.00	190.00
274	NYSE	SEB	Mon, Feb 14, 1994	184.00	188.00	184.00	188.00
273	NYSE	SEB	Thu, Feb 10, 1994	186.00	186.00	186.00	186.00
272	NYSE	SEB	Wed, Feb 9, 1994	186.00	186.00	184.00	184.00
271	NYSE	SEB	Fri, Feb 4, 1994	188.00	188.00	188.00	188.00
270	NYSE	SEB	Thu, Feb 3, 1994	187.00	187.50	187.00	187.50
269	NYSE	SEB	Mon, Jan 31, 1994	185.00	186.50	184.00	186.50
268	NYSE	SEB	Wed, Jan 26, 1994	187.00	187.00	187.00	187.00
267	NYSE	SEB	Tue, Jan 25, 1994	185.00	185.00	185.00	185.00
266	NYSE	SEB	Fri, Jan 21, 1994	185.00	185.00	185.00	185.00
265	NYSE	SEB	Thu, Jan 20, 1994	183.00	185.00	183.00	185.00
264	NYSE	SEB	Tue, Jan 18, 1994	188.00	188.00	185.00	185.00
263	NYSE	SEB	Mon, Jan 17, 1994	187.00	189.00	186.00	189.00
262	NYSE	SEB	Thu, Jan 13, 1994	189.00	189.00	188.50	188.50
261	NYSE	SEB	Wed, Jan 12, 1994	190.00	191.00	190.00	191.00
260	NYSE	SEB	Tue, Jan 11, 1994	190.00	190.00	190.00	190.00
259	NYSE	SEB	Tue, Jan 4, 1994	186.00	188.00	186.00	188.00
258	NYSE	SEB	Mon, Jan 3, 1994	188.00	188.00	188.00	188.00
257	NYSE	SEB	Wed, Dec 29, 1993	186.00	186.00	186.00	186.00
256	NYSE	SEB	Tue, Dec 28, 1993	187.00	187.00	187.00	187.00
255	NYSE	SEB	Mon, Dec 27, 1993	187.00	187.00	187.00	187.00
254	NYSE	SEB	Mon, Dec 20, 1993	191.00	191.00	189.00	189.00
253	NYSE	SEB	Fri, Dec 17, 1993	195.00	195.00	193.00	193.00
252	NYSE	SEB	Wed, Dec 15, 1993	196.75	196.75	196.75	196.75
251	NYSE	SEB	Tue, Dec 14, 1993	194.00	195.00	194.00	194.00
250	NYSE	SEB	Fri, Dec 10, 1993	191.00	192.00	191.00	192.00
249	NYSE	SEB	Thu, Dec 9, 1993	187.00	189.00	187.00	189.00
248	NYSE	SEB	Wed, Dec 8, 1993	184.00	191.00	184.00	191.00
247	NYSE	SEB	Tue, Dec 7, 1993	182.00	190.00	182.00	186.00
246	NYSE	SEB	Mon, Dec 6, 1993	176.75	180.00	176.00	180.00
245	NYSE	SEB	Fri, Dec 3, 1993	176.00	176.00	176.00	176.00
244	NYSE	SEB	Thu, Dec 2, 1993	175.00	175.00	175.00	175.00
243	NYSE	SEB	Wed, Dec 1, 1993	176.00	176.00	175.00	175.00
242	NYSE	SEB	Tue, Nov 30, 1993	176.00	176.00	176.00	176.00
241	NYSE	SEB	Mon, Nov 29, 1993	176.00	176.00	176.00	176.00
240	NYSE	SEB	Wed, Nov 24, 1993	176.00	176.00	176.00	176.00
239	NYSE	SEB	Tue, Nov 23, 1993	176.00	176.00	176.00	176.00
238	NYSE	SEB	Fri, Nov 19, 1993	175.00	176.00	174.00	176.00
237	NYSE	SEB	Thu, Nov 18, 1993	176.50	176.50	176.50	176.50
236	NYSE	SEB	Wed, Nov 17, 1993	177.50	177.50	176.75	176.75
235	NYSE	SEB	Tue, Nov 9, 1993	178.50	179.50	178.50	179.50
234	NYSE	SEB	Mon, Nov 8, 1993	178.00	179.00	176.50	176.50
233	NYSE	SEB	Fri, Nov 5, 1993	183.00	183.00	180.00	180.00
232	NYSE	SEB	Thu, Nov 4, 1993	185.00	185.00	185.00	185.00
231	NYSE	SEB	Mon, Nov 1, 1993	186.00	186.00	185.25	185.25
230	NYSE	SEB	Fri, Oct 29, 1993	186.00	188.00	186.00	188.00
229	NYSE	SEB	Wed, Oct 27, 1993	180.00	184.00	176.00	184.00
228	NYSE	SEB	Tue, Oct 26, 1993	189.00	189.00	184.00	184.00
227	NYSE	SEB	Mon, Oct 25, 1993	189.75	189.75	189.75	189.75
226	NYSE	SEB	Fri, Oct 22, 1993	189.50	189.75	189.50	189.75
225	NYSE	SEB	Thu, Oct 21, 1993	190.00	190.00	190.00	190.00
224	NYSE	SEB	Wed, Oct 20, 1993	191.00	191.00	191.00	191.00
223	NYSE	SEB	Tue, Oct 19, 1993	191.00	191.00	191.00	191.00
222	NYSE	SEB	Fri, Oct 15, 1993	191.00	191.00	191.00	191.00
221	NYSE	SEB	Thu, Oct 14, 1993	193.00	194.00	193.00	193.00
220	NYSE	SEB	Mon, Oct 11, 1993	193.00	193.00	193.00	193.00
219	NYSE	SEB	Fri, Oct 8, 1993	193.00	193.00	193.00	193.00
218	NYSE	SEB	Thu, Oct 7, 1993	192.00	193.00	192.00	193.00
217	NYSE	SEB	Wed, Oct 6, 1993	192.00	192.00	192.00	192.00
216	NYSE	SEB	Mon, Oct 4, 1993	191.00	191.00	191.00	191.00
215	NYSE	SEB	Wed, Sep 22, 1993	189.00	191.00	189.00	191.00
214	NYSE	SEB	Mon, Sep 13, 1993	188.00	190.00	188.00	190.00
213	NYSE	SEB	Tue, Sep 7, 1993	188.00	188.00	188.00	188.00
212	NYSE	SEB	Fri, Sep 3, 1993	190.00	190.00	190.00	190.00
211	NYSE	SEB	Thu, Sep 2, 1993	184.00	186.00	184.00	186.00
210	NYSE	SEB	Wed, Sep 1, 1993	194.00	194.00	194.00	194.00
209	NYSE	SEB	Thu, Aug 26, 1993	197.00	197.00	196.00	196.00
208	NYSE	SEB	Wed, Aug 25, 1993	199.00	199.00	199.00	199.00
207	NYSE	SEB	Tue, Aug 24, 1993	199.00	199.00	199.00	199.00
206	NYSE	SEB	Thu, Aug 19, 1993	198.00	198.00	198.00	198.00
205	NYSE	SEB	Wed, Aug 18, 1993	199.00	200.00	199.00	200.00
204	NYSE	SEB	Mon, Aug 16, 1993	197.00	197.00	197.00	197.00
203	NYSE	SEB	Thu, Aug 12, 1993	201.00	201.00	199.00	199.00
202	NYSE	SEB	Wed, Aug 11, 1993	210.00	210.00	199.00	199.00
201	NYSE	SEB	Tue, Aug 10, 1993	212.00	212.00	210.00	210.00
200	NYSE	SEB	Mon, Aug 9, 1993	214.00	214.00	214.00	214.00
199	NYSE	SEB	Wed, Aug 4, 1993	215.00	215.13	215.00	215.13
198	NYSE	SEB	Tue, Aug 3, 1993	216.00	216.00	216.00	216.00
197	NYSE	SEB	Mon, Aug 2, 1993	216.00	216.00	216.00	216.00
196	NYSE	SEB	Fri, Jul 30, 1993	217.00	218.50	216.50	216.50
195	NYSE	SEB	Wed, Jul 28, 1993	215.00	215.00	215.00	215.00
194	NYSE	SEB	Fri, Jul 23, 1993	216.00	216.00	216.00	216.00
193	NYSE	SEB	Wed, Jul 21, 1993	218.00	218.00	218.00	218.00
192	NYSE	SEB	Tue, Jul 20, 1993	218.00	218.00	218.00	218.00
191	NYSE	SEB	Mon, Jul 19, 1993	219.00	220.00	219.00	220.00
190	NYSE	SEB	Fri, Jul 16, 1993	212.00	217.00	212.00	217.00
189	NYSE	SEB	Thu, Jul 15, 1993	208.00	210.00	208.00	210.00
188	NYSE	SEB	Wed, Jul 14, 1993	206.00	206.00	206.00	206.00
187	NYSE	SEB	Tue, Jul 13, 1993	202.00	204.00	202.00	204.00
186	NYSE	SEB	Fri, Jul 9, 1993	202.00	202.00	202.00	202.00
185	NYSE	SEB	Thu, Jul 8, 1993	199.00	202.00	199.00	200.00
184	NYSE	SEB	Wed, Jul 7, 1993	197.00	197.00	197.00	197.00
183	NYSE	SEB	Tue, Jul 6, 1993	196.00	196.00	196.00	196.00
182	NYSE	SEB	Fri, Jul 2, 1993	192.88	196.00	192.88	196.00
181	NYSE	SEB	Wed, Jun 30, 1993	190.00	190.88	188.00	190.88
180	NYSE	SEB	Tue, Jun 29, 1993	195.00	195.00	188.50	190.50
179	NYSE	SEB	Mon, Jun 28, 1993	200.00	200.00	195.00	195.00
178	NYSE	SEB	Fri, Jun 25, 1993	202.00	202.00	202.00	202.00
177	NYSE	SEB	Thu, Jun 24, 1993	207.00	207.00	207.00	207.00
176	NYSE	SEB	Wed, Jun 23, 1993	211.00	211.00	205.00	205.00
175	NYSE	SEB	Tue, Jun 22, 1993	214.00	214.00	213.00	213.00
174	NYSE	SEB	Mon, Jun 21, 1993	217.00	217.00	216.00	216.00
173	NYSE	SEB	Wed, Jun 16, 1993	219.00	219.00	219.00	219.00
172	NYSE	SEB	Tue, Jun 15, 1993	219.88	219.88	218.50	218.50
171	NYSE	SEB	Mon, Jun 7, 1993	222.00	222.00	222.00	222.00
170	NYSE	SEB	Fri, Jun 4, 1993	222.50	222.50	222.50	222.50
169	NYSE	SEB	Wed, Jun 2, 1993	218.00	222.50	218.00	222.50
168	NYSE	SEB	Tue, Jun 1, 1993	233.00	233.00	217.00	217.00
167	NYSE	SEB	Thu, May 27, 1993	236.00	236.00	235.00	235.00
166	NYSE	SEB	Tue, May 25, 1993	239.00	239.00	235.00	235.00
165	NYSE	SEB	Tue, May 18, 1993	239.00	239.00	239.00	239.00
164	NYSE	SEB	Fri, May 14, 1993	240.00	240.00	238.00	238.00
163	NYSE	SEB	Thu, May 13, 1993	242.00	242.00	240.25	240.25
162	NYSE	SEB	Wed, May 12, 1993	242.00	242.00	242.00	242.00
161	NYSE	SEB	Mon, May 10, 1993	246.00	246.00	242.00	242.00
160	NYSE	SEB	Fri, May 7, 1993	247.00	247.00	245.50	246.00
159	NYSE	SEB	Thu, May 6, 1993	251.00	251.00	249.00	249.00
158	NYSE	SEB	Wed, May 5, 1993	253.00	257.00	253.00	253.00
157	NYSE	SEB	Tue, May 4, 1993	255.00	255.00	255.00	255.00
156	NYSE	SEB	Mon, May 3, 1993	256.00	256.00	253.00	253.00
155	NYSE	SEB	Fri, Apr 30, 1993	252.00	254.00	252.00	254.00
154	NYSE	SEB	Thu, Apr 29, 1993	241.00	253.00	241.00	250.00
153	NYSE	SEB	Tue, Apr 27, 1993	240.00	240.00	240.00	240.00
152	NYSE	SEB	Fri, Apr 23, 1993	239.00	239.00	239.00	239.00
151	NYSE	SEB	Wed, Apr 21, 1993	239.75	239.75	238.88	238.88
150	NYSE	SEB	Tue, Apr 20, 1993	238.00	238.00	238.00	238.00
149	NYSE	SEB	Mon, Apr 19, 1993	238.00	238.00	238.00	238.00
148	NYSE	SEB	Thu, Apr 15, 1993	239.00	239.00	239.00	239.00
147	NYSE	SEB	Mon, Apr 12, 1993	236.00	240.00	236.00	240.00
146	NYSE	SEB	Thu, Apr 8, 1993	234.00	234.00	234.00	234.00
145	NYSE	SEB	Tue, Apr 6, 1993	234.50	234.50	234.00	234.00
144	NYSE	SEB	Mon, Apr 5, 1993	232.75	232.75	232.75	232.75
143	NYSE	SEB	Fri, Apr 2, 1993	239.00	239.00	231.00	231.00
142	NYSE	SEB	Thu, Apr 1, 1993	242.75	242.75	240.75	240.75
141	NYSE	SEB	Wed, Mar 31, 1993	243.50	244.75	243.50	244.75
140	NYSE	SEB	Wed, Mar 24, 1993	247.50	247.50	245.50	245.50
139	NYSE	SEB	Thu, Mar 18, 1993	249.00	249.50	249.00	249.50
138	NYSE	SEB	Wed, Mar 17, 1993	248.00	249.50	248.00	249.50
137	NYSE	SEB	Tue, Mar 16, 1993	248.75	250.00	248.00	248.00
136	NYSE	SEB	Mon, Mar 15, 1993	246.75	246.75	246.75	246.75
135	NYSE	SEB	Fri, Mar 12, 1993	247.88	248.88	245.88	248.88
134	NYSE	SEB	Thu, Mar 11, 1993	249.88	249.88	249.88	249.88
133	NYSE	SEB	Wed, Mar 10, 1993	247.25	250.00	247.25	249.88
132	NYSE	SEB	Tue, Mar 9, 1993	244.00	245.25	243.00	245.25
131	NYSE	SEB	Mon, Mar 8, 1993	244.00	247.00	244.00	247.00
130	NYSE	SEB	Fri, Mar 5, 1993	238.00	242.00	238.00	242.00
129	NYSE	SEB	Thu, Mar 4, 1993	240.00	240.00	240.00	240.00
128	NYSE	SEB	Wed, Mar 3, 1993	235.00	244.00	235.00	240.00
127	NYSE	SEB	Tue, Mar 2, 1993	229.00	234.00	229.00	234.00
126	NYSE	SEB	Mon, Mar 1, 1993	231.00	231.00	230.00	231.00
125	NYSE	SEB	Thu, Feb 25, 1993	228.00	234.75	228.00	231.00
124	NYSE	SEB	Wed, Feb 24, 1993	234.75	234.75	230.00	230.00
123	NYSE	SEB	Tue, Feb 23, 1993	238.00	238.00	230.00	233.00
122	NYSE	SEB	Mon, Feb 22, 1993	238.00	242.00	237.00	240.00
121	NYSE	SEB	Fri, Feb 19, 1993	232.00	237.00	232.00	237.00
120	NYSE	SEB	Thu, Feb 18, 1993	230.00	232.00	230.00	230.00
119	NYSE	SEB	Wed, Feb 17, 1993	232.00	234.00	230.00	230.00
118	NYSE	SEB	Tue, Feb 16, 1993	232.00	232.00	228.00	230.00
117	NYSE	SEB	Fri, Feb 12, 1993	233.00	236.00	230.00	232.00
116	NYSE	SEB	Thu, Feb 11, 1993	222.00	227.00	220.00	227.00
115	NYSE	SEB	Wed, Feb 10, 1993	210.00	220.00	210.00	220.00
114	NYSE	SEB	Tue, Feb 9, 1993	209.00	209.00	209.00	209.00
113	NYSE	SEB	Mon, Feb 8, 1993	209.00	209.00	209.00	209.00
112	NYSE	SEB	Fri, Feb 5, 1993	210.00	210.00	210.00	210.00
111	NYSE	SEB	Thu, Feb 4, 1993	199.00	210.00	199.00	210.00
110	NYSE	SEB	Wed, Feb 3, 1993	196.00	198.00	196.00	198.00
109	NYSE	SEB	Tue, Feb 2, 1993	191.00	194.00	191.00	194.00
108	NYSE	SEB	Fri, Jan 29, 1993	189.00	189.00	187.00	189.00
107	NYSE	SEB	Thu, Jan 28, 1993	189.00	189.00	189.00	189.00
106	NYSE	SEB	Mon, Jan 25, 1993	187.00	187.00	187.00	187.00
105	NYSE	SEB	Thu, Jan 21, 1993	185.00	185.00	185.00	185.00
104	NYSE	SEB	Wed, Jan 20, 1993	186.75	187.00	186.75	187.00
103	NYSE	SEB	Tue, Jan 19, 1993	184.75	184.75	184.75	184.75
102	NYSE	SEB	Mon, Jan 18, 1993	186.75	186.75	186.75	186.75
101	NYSE	SEB	Fri, Jan 15, 1993	186.00	186.00	186.00	186.00
100	NYSE	SEB	Tue, Jan 12, 1993	186.00	186.00	186.00	186.00
99	NYSE	SEB	Thu, Jan 7, 1993	186.00	186.00	186.00	186.00
98	NYSE	SEB	Wed, Jan 6, 1993	186.50	186.50	186.50	186.50
97	NYSE	SEB	Mon, Jan 4, 1993	187.00	188.00	187.00	188.00
96	NYSE	SEB	Thu, Dec 31, 1992	185.00	185.00	185.00	185.00
95	NYSE	SEB	Wed, Dec 30, 1992	185.00	185.00	185.00	185.00
94	NYSE	SEB	Tue, Dec 29, 1992	185.00	185.00	183.00	183.00
93	NYSE	SEB	Mon, Dec 28, 1992	187.00	187.00	187.00	187.00
92	NYSE	SEB	Thu, Dec 24, 1992	183.00	185.00	183.00	185.00
91	NYSE	SEB	Fri, Dec 18, 1992	180.00	181.00	180.00	181.00
90	NYSE	SEB	Thu, Dec 17, 1992	182.00	182.00	182.00	182.00
89	NYSE	SEB	Wed, Dec 16, 1992	180.88	180.88	180.00	180.00
88	NYSE	SEB	Thu, Dec 10, 1992	179.00	179.00	179.00	179.00
87	NYSE	SEB	Wed, Dec 9, 1992	178.50	178.50	177.00	177.00
86	NYSE	SEB	Tue, Dec 8, 1992	180.00	180.00	180.00	180.00
85	NYSE	SEB	Mon, Nov 30, 1992	178.00	178.00	178.00	178.00
84	NYSE	SEB	Tue, Nov 24, 1992	174.75	180.00	174.75	179.00
83	NYSE	SEB	Fri, Nov 20, 1992	173.00	174.75	173.00	174.75
82	NYSE	SEB	Thu, Nov 19, 1992	171.00	171.00	171.00	171.00
81	NYSE	SEB	Tue, Nov 17, 1992	172.50	172.50	171.25	171.25
80	NYSE	SEB	Mon, Nov 16, 1992	173.00	173.00	173.00	173.00
79	NYSE	SEB	Tue, Nov 10, 1992	172.00	172.00	171.00	171.00
78	NYSE	SEB	Fri, Nov 6, 1992	164.00	172.00	164.00	172.00
77	NYSE	SEB	Thu, Nov 5, 1992	168.00	168.00	165.00	166.00
76	NYSE	SEB	Wed, Nov 4, 1992	168.00	170.00	168.00	170.00
75	NYSE	SEB	Tue, Nov 3, 1992	166.00	166.00	166.00	166.00
74	NYSE	SEB	Mon, Nov 2, 1992	162.00	164.00	162.00	164.00
73	NYSE	SEB	Fri, Oct 30, 1992	158.00	161.00	158.00	161.00
72	NYSE	SEB	Thu, Oct 29, 1992	160.00	160.00	158.00	158.00
71	NYSE	SEB	Tue, Oct 20, 1992	164.00	164.00	162.00	162.00
70	NYSE	SEB	Thu, Oct 8, 1992	165.00	166.00	165.00	166.00
69	NYSE	SEB	Tue, Oct 6, 1992	163.00	163.00	163.00	163.00
68	NYSE	SEB	Tue, Sep 29, 1992	164.75	164.75	164.75	164.75
67	NYSE	SEB	Fri, Sep 25, 1992	164.50	164.50	164.50	164.50
66	NYSE	SEB	Tue, Sep 22, 1992	164.50	164.50	164.50	164.50
65	NYSE	SEB	Tue, Sep 15, 1992	164.25	164.25	164.25	164.25
64	NYSE	SEB	Mon, Sep 14, 1992	163.13	163.13	163.13	163.13
63	NYSE	SEB	Fri, Sep 11, 1992	164.00	164.00	164.00	164.00
62	NYSE	SEB	Thu, Sep 10, 1992	166.00	166.00	166.00	166.00
61	NYSE	SEB	Fri, Sep 4, 1992	166.00	166.00	166.00	166.00
60	NYSE	SEB	Thu, Sep 3, 1992	166.00	166.00	166.00	166.00
59	NYSE	SEB	Wed, Aug 26, 1992	166.00	166.00	166.00	166.00
58	NYSE	SEB	Tue, Aug 25, 1992	168.00	168.00	168.00	168.00
57	NYSE	SEB	Mon, Aug 24, 1992	169.00	169.00	169.00	169.00
56	NYSE	SEB	Thu, Aug 20, 1992	171.00	171.00	170.00	170.00
55	NYSE	SEB	Fri, Aug 14, 1992	175.00	175.00	173.00	173.00
54	NYSE	SEB	Wed, Aug 12, 1992	172.00	172.00	172.00	172.00
53	NYSE	SEB	Fri, Aug 7, 1992	170.00	170.00	170.00	170.00
52	NYSE	SEB	Tue, Aug 4, 1992	172.00	172.00	172.00	172.00
51	NYSE	SEB	Mon, Aug 3, 1992	174.00	174.00	172.00	172.00
50	NYSE	SEB	Fri, Jul 31, 1992	174.00	176.00	174.00	176.00
49	NYSE	SEB	Wed, Jul 29, 1992	170.00	174.00	170.00	174.00
48	NYSE	SEB	Fri, Jul 24, 1992	172.00	172.00	172.00	172.00
47	NYSE	SEB	Wed, Jul 22, 1992	170.00	170.00	170.00	170.00
46	NYSE	SEB	Thu, Jul 9, 1992	175.00	175.00	172.00	172.00
45	NYSE	SEB	Wed, Jul 8, 1992	177.00	177.00	177.00	177.00
44	NYSE	SEB	Tue, Jul 7, 1992	178.00	178.00	177.00	177.00
43	NYSE	SEB	Thu, Jul 2, 1992	174.00	180.00	174.00	180.00
42	NYSE	SEB	Wed, Jul 1, 1992	174.00	177.00	172.00	172.00
41	NYSE	SEB	Tue, Jun 30, 1992	175.00	175.00	175.00	175.00
40	NYSE	SEB	Mon, Jun 29, 1992	172.00	174.00	172.00	174.00
39	NYSE	SEB	Fri, Jun 26, 1992	172.00	174.00	172.00	174.00
38	NYSE	SEB	Thu, Jun 25, 1992	172.00	172.00	170.00	170.00
37	NYSE	SEB	Tue, Jun 23, 1992	174.00	174.00	174.00	174.00
36	NYSE	SEB	Mon, Jun 22, 1992	159.75	179.00	159.75	176.00
35	NYSE	SEB	Fri, Jun 19, 1992	155.88	159.75	155.88	159.75
34	NYSE	SEB	Tue, Jun 16, 1992	153.88	153.88	153.88	153.88
33	NYSE	SEB	Fri, Jun 12, 1992	154.00	154.00	154.00	154.00
32	NYSE	SEB	Thu, Jun 11, 1992	159.00	159.00	159.00	159.00
31	NYSE	SEB	Wed, Jun 10, 1992	159.00	161.00	159.00	161.00
30	NYSE	SEB	Wed, Jun 3, 1992	157.00	157.00	157.00	157.00
29	NYSE	SEB	Fri, May 29, 1992	154.00	155.00	154.00	155.00
28	NYSE	SEB	Tue, May 26, 1992	150.00	152.00	150.00	152.00
27	NYSE	SEB	Thu, May 21, 1992	153.00	153.00	153.00	153.00
26	NYSE	SEB	Wed, May 20, 1992	151.00	153.00	151.00	153.00
25	NYSE	SEB	Tue, May 19, 1992	152.00	152.00	152.00	152.00
24	NYSE	SEB	Mon, May 18, 1992	150.00	150.00	150.00	150.00
23	NYSE	SEB	Thu, May 14, 1992	150.00	150.00	150.00	150.00
22	NYSE	SEB	Wed, May 13, 1992	154.00	154.00	152.00	152.00
21	NYSE	SEB	Mon, May 11, 1992	155.50	155.50	154.00	154.00
20	NYSE	SEB	Fri, May 8, 1992	158.50	158.50	157.50	157.50
19	NYSE	SEB	Thu, May 7, 1992	153.00	154.50	153.00	153.50
18	NYSE	SEB	Wed, May 6, 1992	153.00	153.00	153.00	153.00
17	NYSE	SEB	Tue, May 5, 1992	149.00	151.00	149.00	151.00
16	NYSE	SEB	Mon, May 4, 1992	147.00	147.00	147.00	147.00
15	NYSE	SEB	Wed, Apr 29, 1992	145.00	145.00	145.00	145.00
14	NYSE	SEB	Tue, Apr 28, 1992	144.00	144.00	144.00	144.00
13	NYSE	SEB	Thu, Apr 23, 1992	144.00	144.00	144.00	144.00
12	NYSE	SEB	Tue, Apr 21, 1992	142.00	142.00	142.00	142.00
11	NYSE	SEB	Mon, Apr 20, 1992	140.00	140.00	140.00	140.00
10	NYSE	SEB	Thu, Apr 16, 1992	140.00	140.00	140.00	140.00
9	NYSE	SEB	Tue, Apr 14, 1992	148.00	148.00	146.00	146.00
8	NYSE	SEB	Mon, Apr 13, 1992	148.00	148.00	148.00	148.00
7	NYSE	SEB	Fri, Apr 10, 1992	148.00	150.00	146.00	150.00
6	NYSE	SEB	Thu, Apr 9, 1992	142.00	146.00	142.00	146.00
5	NYSE	SEB	Tue, Apr 7, 1992	141.00	141.00	140.00	140.00
4	NYSE	SEB	Mon, Apr 6, 1992	143.00	143.00	143.00	143.00
3	NYSE	SEB	Fri, Mar 27, 1992	143.00	143.00	141.00	141.00
2	NYSE	SEB	Tue, Mar 24, 1992	139.00	145.00	139.00	145.00
1	NYSE	SEB	Mon, Mar 23, 1992	132.00	136.00	132.00	135.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Seaboard Corp NYSE:SEB 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