SK Telecom Co., Ltd. Common Stock NYSE:SKM Historical Prices

Below are the 6684 trading days of historical prices for SKM.

#	Exchange	Symbol	Date	Open	High	Low	Close
6684	NYSE	SKM	Thu, Jan 19, 2023	21.17	21.52	21.17	21.48
6683	NYSE	SKM	Wed, Jan 18, 2023	21.30	21.30	20.99	21.02
6682	NYSE	SKM	Tue, Jan 17, 2023	20.87	21.00	20.69	20.96
6681	NYSE	SKM	Fri, Jan 13, 2023	20.53	20.67	20.49	20.62
6680	NYSE	SKM	Thu, Jan 12, 2023	20.41	20.66	20.27	20.62
6679	NYSE	SKM	Wed, Jan 11, 2023	20.57	20.61	20.44	20.56
6678	NYSE	SKM	Tue, Jan 10, 2023	20.86	20.92	20.62	20.76
6677	NYSE	SKM	Mon, Jan 9, 2023	21.38	21.41	21.06	21.06
6676	NYSE	SKM	Fri, Jan 6, 2023	21.01	21.34	20.89	21.28
6675	NYSE	SKM	Thu, Jan 5, 2023	20.57	20.74	20.47	20.67
6674	NYSE	SKM	Wed, Jan 4, 2023	20.91	20.98	20.74	20.81
6673	NYSE	SKM	Tue, Jan 3, 2023	20.42	20.67	20.27	20.62
6672	NYSE	SKM	Fri, Dec 30, 2022	20.90	20.92	20.58	20.59
6671	NYSE	SKM	Thu, Dec 29, 2022	20.87	20.88	20.72	20.77
6670	NYSE	SKM	Wed, Dec 28, 2022	21.25	21.42	21.01	21.02
6669	NYSE	SKM	Tue, Dec 27, 2022	21.27	21.40	21.17	21.36
6668	NYSE	SKM	Fri, Dec 23, 2022	21.01	21.12	20.89	21.11
6667	NYSE	SKM	Thu, Dec 22, 2022	20.86	20.91	20.68	20.89
6666	NYSE	SKM	Wed, Dec 21, 2022	20.82	20.91	20.76	20.81
6665	NYSE	SKM	Tue, Dec 20, 2022	20.70	20.78	20.59	20.65
6664	NYSE	SKM	Mon, Dec 19, 2022	20.69	20.78	20.51	20.64
6663	NYSE	SKM	Fri, Dec 16, 2022	20.57	20.67	20.28	20.50
6662	NYSE	SKM	Thu, Dec 15, 2022	20.92	21.04	20.53	20.56
6661	NYSE	SKM	Wed, Dec 14, 2022	21.18	21.35	21.15	21.25
6660	NYSE	SKM	Tue, Dec 13, 2022	21.24	21.46	21.23	21.25
6659	NYSE	SKM	Mon, Dec 12, 2022	21.07	21.25	20.95	21.05
6658	NYSE	SKM	Fri, Dec 9, 2022	21.10	21.27	21.10	21.19
6657	NYSE	SKM	Thu, Dec 8, 2022	21.20	21.22	21.06	21.14
6656	NYSE	SKM	Wed, Dec 7, 2022	20.96	21.24	20.96	21.18
6655	NYSE	SKM	Tue, Dec 6, 2022	21.34	21.34	21.07	21.08
6654	NYSE	SKM	Mon, Dec 5, 2022	21.50	21.53	21.30	21.40
6653	NYSE	SKM	Fri, Dec 2, 2022	21.20	21.44	21.13	21.44
6652	NYSE	SKM	Thu, Dec 1, 2022	21.66	21.73	21.30	21.33
6651	NYSE	SKM	Wed, Nov 30, 2022	20.94	21.48	20.94	21.45
6650	NYSE	SKM	Tue, Nov 29, 2022	20.82	20.84	20.71	20.81
6649	NYSE	SKM	Mon, Nov 28, 2022	20.78	20.83	20.64	20.69
6648	NYSE	SKM	Fri, Nov 25, 2022	20.94	21.04	20.84	20.85
6647	NYSE	SKM	Wed, Nov 23, 2022	20.64	20.91	20.58	20.89
6646	NYSE	SKM	Tue, Nov 22, 2022	20.49	20.55	20.44	20.53
6645	NYSE	SKM	Mon, Nov 21, 2022	20.42	20.46	20.32	20.44
6644	NYSE	SKM	Fri, Nov 18, 2022	20.63	20.67	20.43	20.52
6643	NYSE	SKM	Thu, Nov 17, 2022	20.56	20.70	20.52	20.67
6642	NYSE	SKM	Wed, Nov 16, 2022	20.79	20.96	20.78	20.79
6641	NYSE	SKM	Tue, Nov 15, 2022	21.36	21.36	20.92	21.09
6640	NYSE	SKM	Mon, Nov 14, 2022	20.89	21.16	20.86	21.04
6639	NYSE	SKM	Fri, Nov 11, 2022	21.12	21.27	21.06	21.20
6638	NYSE	SKM	Thu, Nov 10, 2022	20.07	20.90	20.07	20.88
6637	NYSE	SKM	Wed, Nov 9, 2022	20.63	20.69	20.48	20.48
6636	NYSE	SKM	Tue, Nov 8, 2022	20.49	20.68	20.34	20.40
6635	NYSE	SKM	Mon, Nov 7, 2022	20.16	20.28	20.08	20.23
6634	NYSE	SKM	Fri, Nov 4, 2022	20.09	20.16	19.90	20.15
6633	NYSE	SKM	Thu, Nov 3, 2022	19.47	19.70	19.45	19.60
6632	NYSE	SKM	Wed, Nov 2, 2022	19.74	19.94	19.56	19.61
6631	NYSE	SKM	Tue, Nov 1, 2022	19.81	19.90	19.60	19.67
6630	NYSE	SKM	Mon, Oct 31, 2022	19.49	19.57	19.42	19.56
6629	NYSE	SKM	Fri, Oct 28, 2022	19.44	19.73	19.44	19.68
6628	NYSE	SKM	Thu, Oct 27, 2022	19.55	19.64	19.46	19.54
6627	NYSE	SKM	Wed, Oct 26, 2022	19.18	19.39	19.17	19.28
6626	NYSE	SKM	Tue, Oct 25, 2022	19.10	19.23	19.05	19.18
6625	NYSE	SKM	Mon, Oct 24, 2022	19.11	19.11	18.89	18.94
6624	NYSE	SKM	Fri, Oct 21, 2022	19.17	19.35	19.05	19.34
6623	NYSE	SKM	Thu, Oct 20, 2022	19.26	19.60	19.22	19.30
6622	NYSE	SKM	Wed, Oct 19, 2022	19.01	19.08	18.83	18.97
6621	NYSE	SKM	Tue, Oct 18, 2022	19.55	19.71	19.39	19.51
6620	NYSE	SKM	Mon, Oct 17, 2022	19.01	19.34	18.93	19.15
6619	NYSE	SKM	Fri, Oct 14, 2022	19.18	19.22	18.74	18.86
6618	NYSE	SKM	Thu, Oct 13, 2022	18.45	18.85	18.32	18.81
6617	NYSE	SKM	Wed, Oct 12, 2022	18.87	18.94	18.72	18.77
6616	NYSE	SKM	Tue, Oct 11, 2022	18.85	19.07	18.73	18.79
6615	NYSE	SKM	Mon, Oct 10, 2022	19.15	19.24	19.08	19.20
6614	NYSE	SKM	Fri, Oct 7, 2022	19.41	19.48	19.16	19.21
6613	NYSE	SKM	Thu, Oct 6, 2022	19.56	19.61	19.37	19.40
6612	NYSE	SKM	Wed, Oct 5, 2022	19.65	19.72	19.45	19.54
6611	NYSE	SKM	Tue, Oct 4, 2022	19.76	19.93	19.73	19.88
6610	NYSE	SKM	Mon, Oct 3, 2022	19.43	19.60	19.37	19.51
6609	NYSE	SKM	Fri, Sep 30, 2022	19.43	19.65	19.22	19.26
6608	NYSE	SKM	Thu, Sep 29, 2022	19.29	19.30	18.85	18.94
6607	NYSE	SKM	Wed, Sep 28, 2022	19.50	19.72	19.46	19.65
6606	NYSE	SKM	Tue, Sep 27, 2022	20.30	20.44	19.77	19.81
6605	NYSE	SKM	Mon, Sep 26, 2022	20.71	20.83	20.35	20.50
6604	NYSE	SKM	Fri, Sep 23, 2022	20.40	20.47	20.24	20.41
6603	NYSE	SKM	Thu, Sep 22, 2022	20.15	20.37	20.11	20.24
6602	NYSE	SKM	Wed, Sep 21, 2022	20.21	20.55	20.19	20.19
6601	NYSE	SKM	Tue, Sep 20, 2022	20.43	20.54	20.19	20.26
6600	NYSE	SKM	Mon, Sep 19, 2022	20.18	20.51	20.06	20.48
6599	NYSE	SKM	Fri, Sep 16, 2022	20.42	20.58	20.15	20.39
6598	NYSE	SKM	Thu, Sep 15, 2022	19.96	20.12	19.73	19.75
6597	NYSE	SKM	Wed, Sep 14, 2022	19.99	20.03	19.90	19.97
6596	NYSE	SKM	Tue, Sep 13, 2022	20.51	20.54	19.91	19.98
6595	NYSE	SKM	Mon, Sep 12, 2022	21.00	21.14	20.97	20.97
6594	NYSE	SKM	Fri, Sep 9, 2022	20.82	20.96	20.81	20.91
6593	NYSE	SKM	Thu, Sep 8, 2022	20.68	20.69	20.48	20.64
6592	NYSE	SKM	Wed, Sep 7, 2022	20.60	20.96	20.60	20.95
6591	NYSE	SKM	Tue, Sep 6, 2022	20.77	20.85	20.35	20.38
6590	NYSE	SKM	Fri, Sep 2, 2022	21.56	21.57	21.18	21.27
6589	NYSE	SKM	Thu, Sep 1, 2022	21.31	21.57	21.30	21.54
6588	NYSE	SKM	Wed, Aug 31, 2022	21.51	21.66	21.35	21.35
6587	NYSE	SKM	Tue, Aug 30, 2022	21.29	21.41	21.15	21.20
6586	NYSE	SKM	Mon, Aug 29, 2022	21.00	21.09	20.96	21.01
6585	NYSE	SKM	Fri, Aug 26, 2022	21.43	21.48	21.02	21.06
6584	NYSE	SKM	Thu, Aug 25, 2022	21.58	21.67	21.50	21.67
6583	NYSE	SKM	Wed, Aug 24, 2022	21.17	21.20	21.08	21.15
6582	NYSE	SKM	Tue, Aug 23, 2022	21.14	21.39	21.11	21.19
6581	NYSE	SKM	Mon, Aug 22, 2022	21.12	21.35	21.12	21.20
6580	NYSE	SKM	Fri, Aug 19, 2022	21.05	21.18	21.03	21.16
6579	NYSE	SKM	Thu, Aug 18, 2022	21.44	21.45	21.22	21.31
6578	NYSE	SKM	Wed, Aug 17, 2022	21.79	21.86	21.51	21.56
6577	NYSE	SKM	Tue, Aug 16, 2022	22.03	22.18	21.95	22.07
6576	NYSE	SKM	Mon, Aug 15, 2022	21.91	22.11	21.85	22.10
6575	NYSE	SKM	Fri, Aug 12, 2022	22.10	22.17	21.96	22.06
6574	NYSE	SKM	Thu, Aug 11, 2022	22.44	22.52	22.18	22.20
6573	NYSE	SKM	Wed, Aug 10, 2022	22.29	22.53	22.29	22.43
6572	NYSE	SKM	Tue, Aug 9, 2022	22.52	22.64	22.22	22.37
6571	NYSE	SKM	Mon, Aug 8, 2022	22.54	22.79	22.54	22.65
6570	NYSE	SKM	Fri, Aug 5, 2022	22.51	22.62	22.47	22.54
6569	NYSE	SKM	Thu, Aug 4, 2022	22.58	22.65	22.52	22.56
6568	NYSE	SKM	Wed, Aug 3, 2022	22.43	22.58	22.39	22.50
6567	NYSE	SKM	Tue, Aug 2, 2022	22.57	22.57	22.26	22.30
6566	NYSE	SKM	Mon, Aug 1, 2022	22.78	22.93	22.76	22.80
6565	NYSE	SKM	Fri, Jul 29, 2022	22.88	22.94	22.72	22.93
6564	NYSE	SKM	Thu, Jul 28, 2022	22.71	22.88	22.56	22.87
6563	NYSE	SKM	Wed, Jul 27, 2022	22.46	22.70	22.35	22.63
6562	NYSE	SKM	Tue, Jul 26, 2022	22.16	22.39	22.10	22.30
6561	NYSE	SKM	Mon, Jul 25, 2022	22.13	22.23	21.94	21.99
6560	NYSE	SKM	Fri, Jul 22, 2022	22.00	22.08	21.88	22.02
6559	NYSE	SKM	Thu, Jul 21, 2022	22.10	22.16	21.95	22.12
6558	NYSE	SKM	Wed, Jul 20, 2022	22.55	22.62	22.26	22.49
6557	NYSE	SKM	Tue, Jul 19, 2022	23.17	23.44	23.08	23.31
6556	NYSE	SKM	Mon, Jul 18, 2022	23.15	23.24	23.05	23.16
6555	NYSE	SKM	Fri, Jul 15, 2022	23.35	23.44	22.63	22.86
6554	NYSE	SKM	Thu, Jul 14, 2022	22.87	23.08	22.76	23.04
6553	NYSE	SKM	Wed, Jul 13, 2022	23.40	23.72	23.40	23.61
6552	NYSE	SKM	Tue, Jul 12, 2022	23.13	23.68	23.13	23.34
6551	NYSE	SKM	Mon, Jul 11, 2022	23.06	23.16	22.88	23.02
6550	NYSE	SKM	Fri, Jul 8, 2022	22.74	22.97	22.68	22.91
6549	NYSE	SKM	Thu, Jul 7, 2022	22.75	22.92	22.61	22.61
6548	NYSE	SKM	Wed, Jul 6, 2022	22.72	22.85	22.59	22.75
6547	NYSE	SKM	Tue, Jul 5, 2022	22.65	22.81	22.37	22.77
6546	NYSE	SKM	Fri, Jul 1, 2022	22.31	22.64	22.27	22.59
6545	NYSE	SKM	Thu, Jun 30, 2022	22.25	22.58	22.15	22.32
6544	NYSE	SKM	Wed, Jun 29, 2022	22.62	22.66	22.49	22.58
6543	NYSE	SKM	Tue, Jun 28, 2022	23.46	23.57	23.06	23.06
6542	NYSE	SKM	Mon, Jun 27, 2022	23.44	23.48	23.28	23.39
6541	NYSE	SKM	Fri, Jun 24, 2022	23.06	23.48	23.06	23.46
6540	NYSE	SKM	Thu, Jun 23, 2022	22.78	23.01	22.62	22.82
6539	NYSE	SKM	Wed, Jun 22, 2022	22.37	22.67	22.29	22.52
6538	NYSE	SKM	Tue, Jun 21, 2022	22.69	22.82	22.48	22.80
6537	NYSE	SKM	Fri, Jun 17, 2022	22.20	22.48	22.18	22.25
6536	NYSE	SKM	Thu, Jun 16, 2022	21.92	21.94	21.61	21.87
6535	NYSE	SKM	Wed, Jun 15, 2022	22.59	22.84	22.30	22.63
6534	NYSE	SKM	Tue, Jun 14, 2022	23.12	23.12	22.75	22.93
6533	NYSE	SKM	Mon, Jun 13, 2022	23.52	23.55	23.13	23.14
6532	NYSE	SKM	Fri, Jun 10, 2022	24.06	24.06	23.76	23.81
6531	NYSE	SKM	Thu, Jun 9, 2022	24.50	24.55	24.10	24.10
6530	NYSE	SKM	Wed, Jun 8, 2022	24.89	24.92	24.59	24.62
6529	NYSE	SKM	Tue, Jun 7, 2022	24.84	25.05	24.75	25.04
6528	NYSE	SKM	Mon, Jun 6, 2022	25.30	25.30	25.00	25.03
6527	NYSE	SKM	Fri, Jun 3, 2022	25.29	25.34	25.03	25.13
6526	NYSE	SKM	Thu, Jun 2, 2022	25.24	25.49	24.97	25.44
6525	NYSE	SKM	Wed, Jun 1, 2022	25.75	25.75	25.29	25.40
6524	NYSE	SKM	Tue, May 31, 2022	25.55	25.75	25.44	25.57
6523	NYSE	SKM	Fri, May 27, 2022	25.26	25.75	25.26	25.68
6522	NYSE	SKM	Thu, May 26, 2022	25.02	25.37	25.00	25.29
6521	NYSE	SKM	Wed, May 25, 2022	24.83	24.85	24.55	24.81
6520	NYSE	SKM	Tue, May 24, 2022	25.08	25.17	24.82	25.05
6519	NYSE	SKM	Mon, May 23, 2022	25.45	25.64	25.22	25.55
6518	NYSE	SKM	Fri, May 20, 2022	25.60	25.75	25.35	25.68
6517	NYSE	SKM	Thu, May 19, 2022	25.17	25.58	25.17	25.45
6516	NYSE	SKM	Wed, May 18, 2022	25.95	26.00	25.44	25.47
6515	NYSE	SKM	Tue, May 17, 2022	26.46	26.69	26.46	26.59
6514	NYSE	SKM	Mon, May 16, 2022	25.79	26.06	25.74	25.90
6513	NYSE	SKM	Fri, May 13, 2022	26.26	26.81	26.22	26.79
6512	NYSE	SKM	Thu, May 12, 2022	25.55	25.64	25.09	25.39
6511	NYSE	SKM	Wed, May 11, 2022	25.96	26.04	25.67	25.70
6510	NYSE	SKM	Tue, May 10, 2022	25.69	26.06	25.59	25.65
6509	NYSE	SKM	Mon, May 9, 2022	25.31	25.51	25.19	25.26
6508	NYSE	SKM	Fri, May 6, 2022	25.40	25.55	25.24	25.41
6507	NYSE	SKM	Thu, May 5, 2022	25.85	26.02	25.52	25.82
6506	NYSE	SKM	Wed, May 4, 2022	25.70	26.08	25.57	26.07
6505	NYSE	SKM	Tue, May 3, 2022	25.39	25.76	25.38	25.68
6504	NYSE	SKM	Mon, May 2, 2022	25.08	25.25	24.96	25.24
6503	NYSE	SKM	Fri, Apr 29, 2022	25.20	25.28	25.00	25.02
6502	NYSE	SKM	Thu, Apr 28, 2022	24.84	25.20	24.61	25.19
6501	NYSE	SKM	Wed, Apr 27, 2022	25.20	25.21	24.78	24.89
6500	NYSE	SKM	Tue, Apr 26, 2022	26.30	26.32	25.86	25.87
6499	NYSE	SKM	Mon, Apr 25, 2022	26.66	26.70	26.11	26.51
6498	NYSE	SKM	Fri, Apr 22, 2022	27.19	27.27	27.02	27.10
6497	NYSE	SKM	Thu, Apr 21, 2022	27.74	27.84	27.41	27.42
6496	NYSE	SKM	Wed, Apr 20, 2022	27.48	27.65	27.39	27.56
6495	NYSE	SKM	Tue, Apr 19, 2022	26.75	27.28	26.74	27.12
6494	NYSE	SKM	Mon, Apr 18, 2022	26.88	26.96	26.57	26.64
6493	NYSE	SKM	Thu, Apr 14, 2022	27.41	27.54	27.08	27.19
6492	NYSE	SKM	Wed, Apr 13, 2022	27.63	27.79	27.40	27.75
6491	NYSE	SKM	Tue, Apr 12, 2022	27.69	28.10	27.69	27.74
6490	NYSE	SKM	Mon, Apr 11, 2022	27.80	27.93	27.45	27.59
6489	NYSE	SKM	Fri, Apr 8, 2022	27.07	27.18	26.87	26.96
6488	NYSE	SKM	Thu, Apr 7, 2022	26.32	26.35	26.10	26.18
6487	NYSE	SKM	Wed, Apr 6, 2022	26.18	26.46	26.18	26.33
6486	NYSE	SKM	Tue, Apr 5, 2022	26.39	26.42	26.20	26.24
6485	NYSE	SKM	Mon, Apr 4, 2022	26.44	26.63	26.40	26.57
6484	NYSE	SKM	Fri, Apr 1, 2022	25.96	26.09	25.84	26.09
6483	NYSE	SKM	Thu, Mar 31, 2022	25.88	25.90	25.58	25.63
6482	NYSE	SKM	Wed, Mar 30, 2022	26.08	26.10	25.40	25.57
6481	NYSE	SKM	Tue, Mar 29, 2022	26.99	27.35	26.92	27.03
6480	NYSE	SKM	Mon, Mar 28, 2022	26.17	26.85	26.17	26.82
6479	NYSE	SKM	Fri, Mar 25, 2022	25.94	25.95	25.79	25.91
6478	NYSE	SKM	Thu, Mar 24, 2022	26.07	26.13	25.93	25.93
6477	NYSE	SKM	Wed, Mar 23, 2022	26.23	26.41	26.10	26.10
6476	NYSE	SKM	Tue, Mar 22, 2022	26.17	26.43	26.17	26.25
6475	NYSE	SKM	Mon, Mar 21, 2022	26.23	26.35	26.04	26.14
6474	NYSE	SKM	Fri, Mar 18, 2022	26.26	26.64	26.26	26.63
6473	NYSE	SKM	Thu, Mar 17, 2022	26.15	26.39	25.98	26.25
6472	NYSE	SKM	Wed, Mar 16, 2022	25.96	26.40	25.91	26.38
6471	NYSE	SKM	Tue, Mar 15, 2022	25.52	26.03	25.40	25.61
6470	NYSE	SKM	Mon, Mar 14, 2022	26.20	26.73	26.20	26.37
6469	NYSE	SKM	Fri, Mar 11, 2022	25.55	25.84	25.30	25.30
6468	NYSE	SKM	Thu, Mar 10, 2022	25.29	25.58	25.22	25.44
6467	NYSE	SKM	Wed, Mar 9, 2022	25.25	25.41	24.97	25.28
6466	NYSE	SKM	Tue, Mar 8, 2022	25.11	25.27	24.78	24.95
6465	NYSE	SKM	Mon, Mar 7, 2022	25.32	25.41	24.86	24.99
6464	NYSE	SKM	Fri, Mar 4, 2022	25.36	25.36	25.01	25.35
6463	NYSE	SKM	Thu, Mar 3, 2022	25.13	25.18	24.78	24.87
6462	NYSE	SKM	Wed, Mar 2, 2022	24.86	25.18	24.86	25.08
6461	NYSE	SKM	Tue, Mar 1, 2022	25.02	25.18	24.55	24.70
6460	NYSE	SKM	Mon, Feb 28, 2022	25.10	25.17	24.82	25.07
6459	NYSE	SKM	Fri, Feb 25, 2022	24.92	25.35	24.91	25.26
6458	NYSE	SKM	Thu, Feb 24, 2022	24.64	24.84	24.35	24.78
6457	NYSE	SKM	Wed, Feb 23, 2022	25.58	25.62	25.09	25.13
6456	NYSE	SKM	Tue, Feb 22, 2022	25.10	25.64	25.10	25.54
6455	NYSE	SKM	Fri, Feb 18, 2022	25.51	25.65	25.19	25.20
6454	NYSE	SKM	Thu, Feb 17, 2022	25.75	25.93	25.50	25.57
6453	NYSE	SKM	Wed, Feb 16, 2022	25.51	25.93	25.51	25.85
6452	NYSE	SKM	Tue, Feb 15, 2022	25.39	25.68	25.39	25.53
6451	NYSE	SKM	Mon, Feb 14, 2022	25.39	25.53	25.05	25.22
6450	NYSE	SKM	Fri, Feb 11, 2022	25.44	25.89	25.40	25.58
6449	NYSE	SKM	Thu, Feb 10, 2022	25.75	25.94	25.60	25.69
6448	NYSE	SKM	Wed, Feb 9, 2022	26.22	26.46	26.13	26.44
6447	NYSE	SKM	Tue, Feb 8, 2022	25.93	26.44	25.92	26.38
6446	NYSE	SKM	Mon, Feb 7, 2022	25.86	26.04	25.77	25.87
6445	NYSE	SKM	Fri, Feb 4, 2022	26.02	26.30	25.95	26.21
6444	NYSE	SKM	Thu, Feb 3, 2022	26.31	26.36	25.98	26.04
6443	NYSE	SKM	Wed, Feb 2, 2022	26.74	26.84	26.58	26.64
6442	NYSE	SKM	Tue, Feb 1, 2022	26.28	26.70	26.19	26.70
6441	NYSE	SKM	Mon, Jan 31, 2022	25.93	26.29	25.93	26.24
6440	NYSE	SKM	Fri, Jan 28, 2022	25.77	25.94	25.62	25.94
6439	NYSE	SKM	Thu, Jan 27, 2022	25.96	26.11	25.59	25.82
6438	NYSE	SKM	Wed, Jan 26, 2022	26.29	26.49	26.04	26.20
6437	NYSE	SKM	Tue, Jan 25, 2022	25.87	26.41	25.87	26.28
6436	NYSE	SKM	Mon, Jan 24, 2022	25.98	26.01	25.19	25.97
6435	NYSE	SKM	Fri, Jan 21, 2022	26.51	26.94	26.00	26.24
6434	NYSE	SKM	Thu, Jan 20, 2022	26.35	26.75	26.15	26.18
6433	NYSE	SKM	Wed, Jan 19, 2022	25.95	26.26	25.85	26.15
6432	NYSE	SKM	Tue, Jan 18, 2022	26.35	26.52	25.96	25.99
6431	NYSE	SKM	Fri, Jan 14, 2022	26.19	26.69	26.06	26.62
6430	NYSE	SKM	Thu, Jan 13, 2022	26.51	26.62	26.10	26.14
6429	NYSE	SKM	Wed, Jan 12, 2022	26.53	26.56	26.27	26.48
6428	NYSE	SKM	Tue, Jan 11, 2022	26.45	26.65	26.32	26.49
6427	NYSE	SKM	Mon, Jan 10, 2022	25.96	26.48	25.96	26.42
6426	NYSE	SKM	Fri, Jan 7, 2022	26.00	26.23	25.71	25.88
6425	NYSE	SKM	Thu, Jan 6, 2022	26.59	26.75	26.36	26.59
6424	NYSE	SKM	Wed, Jan 5, 2022	26.95	27.18	26.60	26.67
6423	NYSE	SKM	Tue, Jan 4, 2022	26.61	26.85	26.44	26.66
6422	NYSE	SKM	Mon, Jan 3, 2022	26.63	26.96	26.55	26.74
6421	NYSE	SKM	Fri, Dec 31, 2021	26.84	26.96	26.56	26.67
6420	NYSE	SKM	Thu, Dec 30, 2021	27.06	27.30	26.82	26.88
6419	NYSE	SKM	Wed, Dec 29, 2021	27.69	27.73	27.40	27.64
6418	NYSE	SKM	Tue, Dec 28, 2021	28.79	28.86	28.13	28.13
6417	NYSE	SKM	Mon, Dec 27, 2021	29.14	29.16	28.30	28.94
6416	NYSE	SKM	Thu, Dec 23, 2021	48.00	48.47	47.89	29.14
6415	NYSE	SKM	Wed, Dec 22, 2021	47.87	48.08	47.65	47.79
6414	NYSE	SKM	Tue, Dec 21, 2021	47.50	47.67	47.42	47.60
6413	NYSE	SKM	Mon, Dec 20, 2021	47.00	47.50	46.38	47.01
6412	NYSE	SKM	Fri, Dec 17, 2021	47.15	47.30	46.53	47.17
6411	NYSE	SKM	Thu, Dec 16, 2021	46.77	47.01	46.27	46.41
6410	NYSE	SKM	Wed, Dec 15, 2021	45.13	45.14	44.37	44.66
6409	NYSE	SKM	Tue, Dec 14, 2021	45.11	45.32	44.87	44.99
6408	NYSE	SKM	Mon, Dec 13, 2021	44.44	45.19	44.39	44.73
6407	NYSE	SKM	Fri, Dec 10, 2021	44.73	44.73	43.95	44.42
6406	NYSE	SKM	Thu, Dec 9, 2021	44.94	44.95	44.03	44.32
6405	NYSE	SKM	Wed, Dec 8, 2021	44.92	45.07	44.41	44.55
6404	NYSE	SKM	Tue, Dec 7, 2021	45.75	45.97	44.76	44.92
6403	NYSE	SKM	Mon, Dec 6, 2021	45.00	45.40	44.89	45.09
6402	NYSE	SKM	Fri, Dec 3, 2021	46.11	46.11	44.95	44.99
6401	NYSE	SKM	Thu, Dec 2, 2021	46.13	46.49	45.55	45.88
6400	NYSE	SKM	Wed, Dec 1, 2021	45.05	45.30	43.80	43.81
6399	NYSE	SKM	Tue, Nov 30, 2021	45.44	46.26	45.28	46.00
6398	NYSE	SKM	Mon, Nov 29, 2021	50.45	50.50	49.10	49.11
6397	NYSE	SKM	Fri, Nov 26, 2021	49.51	49.87	48.77	48.83
6396	NYSE	SKM	Wed, Nov 24, 2021	50.58	50.73	50.38	50.53
6395	NYSE	SKM	Tue, Nov 23, 2021	50.60	50.73	50.38	50.63
6394	NYSE	SKM	Mon, Nov 22, 2021	51.45	51.70	50.66	50.68
6393	NYSE	SKM	Fri, Nov 19, 2021	51.02	51.11	50.83	50.99
6392	NYSE	SKM	Thu, Nov 18, 2021	51.29	51.32	50.73	51.11
6391	NYSE	SKM	Wed, Nov 17, 2021	50.45	51.44	50.33	51.44
6390	NYSE	SKM	Tue, Nov 16, 2021	50.27	50.97	50.09	50.94
6389	NYSE	SKM	Mon, Nov 15, 2021	50.05	50.46	49.67	50.28
6388	NYSE	SKM	Fri, Nov 12, 2021	49.23	49.97	49.13	49.77
6387	NYSE	SKM	Thu, Nov 11, 2021	48.57	49.20	48.57	49.05
6386	NYSE	SKM	Wed, Nov 10, 2021	48.52	48.82	48.29	48.47
6385	NYSE	SKM	Tue, Nov 9, 2021	48.55	49.02	48.50	48.54
6384	NYSE	SKM	Mon, Nov 8, 2021	48.74	48.83	48.49	48.60
6383	NYSE	SKM	Fri, Nov 5, 2021	48.46	48.85	48.42	48.65
6382	NYSE	SKM	Thu, Nov 4, 2021	48.24	48.83	48.19	48.49
6381	NYSE	SKM	Wed, Nov 3, 2021	48.18	48.70	47.65	48.59
6380	NYSE	SKM	Tue, Nov 2, 2021	48.32	48.64	48.01	48.52
6379	NYSE	SKM	Mon, Nov 1, 2021	47.88	48.59	47.63	48.41
6378	NYSE	SKM	Fri, Oct 29, 2021	48.06	48.06	47.45	47.75
6377	NYSE	SKM	Thu, Oct 28, 2021	48.19	48.49	48.04	48.44
6376	NYSE	SKM	Wed, Oct 27, 2021	48.13	48.13	47.80	48.09
6375	NYSE	SKM	Tue, Oct 26, 2021	49.33	49.33	48.27	48.31
6374	NYSE	SKM	Mon, Oct 25, 2021	48.24	48.86	48.18	48.67
6373	NYSE	SKM	Fri, Oct 22, 2021	48.18	48.82	47.86	48.69
6372	NYSE	SKM	Thu, Oct 21, 2021	46.10	46.18	45.82	45.95
6371	NYSE	SKM	Wed, Oct 20, 2021	46.63	46.81	45.76	46.15
6370	NYSE	SKM	Tue, Oct 19, 2021	46.61	47.39	46.54	47.04
6369	NYSE	SKM	Mon, Oct 18, 2021	45.80	46.12	45.55	46.00
6368	NYSE	SKM	Fri, Oct 15, 2021	46.63	46.76	46.35	46.50
6367	NYSE	SKM	Thu, Oct 14, 2021	46.71	46.82	46.31	46.76
6366	NYSE	SKM	Wed, Oct 13, 2021	46.15	46.69	46.15	46.63
6365	NYSE	SKM	Tue, Oct 12, 2021	46.10	46.13	45.71	45.77
6364	NYSE	SKM	Mon, Oct 11, 2021	46.23	46.63	46.17	46.18
6363	NYSE	SKM	Fri, Oct 8, 2021	46.74	46.89	46.39	46.55
6362	NYSE	SKM	Thu, Oct 7, 2021	48.43	48.69	48.36	48.49
6361	NYSE	SKM	Wed, Oct 6, 2021	48.29	48.40	47.75	48.36
6360	NYSE	SKM	Tue, Oct 5, 2021	49.31	50.17	49.13	49.85
6359	NYSE	SKM	Mon, Oct 4, 2021	50.55	50.84	50.05	50.27
6358	NYSE	SKM	Fri, Oct 1, 2021	50.25	50.61	49.95	50.55
6357	NYSE	SKM	Thu, Sep 30, 2021	50.05	50.33	49.53	49.56
6356	NYSE	SKM	Wed, Sep 29, 2021	48.90	49.35	48.90	49.16
6355	NYSE	SKM	Tue, Sep 28, 2021	48.18	48.46	48.11	48.31
6354	NYSE	SKM	Mon, Sep 27, 2021	48.93	49.10	48.69	48.80
6353	NYSE	SKM	Fri, Sep 24, 2021	47.37	47.48	47.19	47.19
6352	NYSE	SKM	Thu, Sep 23, 2021	47.75	48.01	47.57	47.62
6351	NYSE	SKM	Wed, Sep 22, 2021	45.74	46.29	45.74	46.02
6350	NYSE	SKM	Tue, Sep 21, 2021	45.66	45.89	45.48	45.52
6349	NYSE	SKM	Mon, Sep 20, 2021	45.24	45.46	45.05	45.43
6348	NYSE	SKM	Fri, Sep 17, 2021	46.61	46.67	45.41	45.94
6347	NYSE	SKM	Thu, Sep 16, 2021	46.92	47.07	46.79	46.84
6346	NYSE	SKM	Wed, Sep 15, 2021	47.22	47.45	47.01	47.42
6345	NYSE	SKM	Tue, Sep 14, 2021	47.17	47.35	46.83	46.94
6344	NYSE	SKM	Mon, Sep 13, 2021	47.42	47.45	46.90	47.07
6343	NYSE	SKM	Fri, Sep 10, 2021	47.75	47.99	47.30	47.32
6342	NYSE	SKM	Thu, Sep 9, 2021	47.32	47.62	47.06	47.07
6341	NYSE	SKM	Wed, Sep 8, 2021	47.55	47.77	47.30	47.71
6340	NYSE	SKM	Tue, Sep 7, 2021	47.37	47.79	47.04	47.65
6339	NYSE	SKM	Fri, Sep 3, 2021	48.31	48.36	48.13	48.21
6338	NYSE	SKM	Thu, Sep 2, 2021	48.82	48.97	48.44	48.47
6337	NYSE	SKM	Wed, Sep 1, 2021	49.56	49.74	49.07	49.15
6336	NYSE	SKM	Tue, Aug 31, 2021	47.11	47.71	46.53	47.40
6335	NYSE	SKM	Mon, Aug 30, 2021	46.08	46.22	45.84	45.95
6334	NYSE	SKM	Fri, Aug 27, 2021	45.00	45.87	45.00	45.80
6333	NYSE	SKM	Thu, Aug 26, 2021	45.56	45.56	45.20	45.26
6332	NYSE	SKM	Wed, Aug 25, 2021	46.12	46.15	45.78	45.95
6331	NYSE	SKM	Tue, Aug 24, 2021	46.38	46.56	46.26	46.41
6330	NYSE	SKM	Mon, Aug 23, 2021	45.43	45.80	45.43	45.67
6329	NYSE	SKM	Fri, Aug 20, 2021	44.31	44.52	44.11	44.22
6328	NYSE	SKM	Thu, Aug 19, 2021	45.23	45.80	45.06	45.59
6327	NYSE	SKM	Wed, Aug 18, 2021	46.18	46.81	46.18	46.25
6326	NYSE	SKM	Tue, Aug 17, 2021	45.71	46.17	45.38	46.07
6325	NYSE	SKM	Mon, Aug 16, 2021	47.90	47.91	47.55	47.85
6324	NYSE	SKM	Fri, Aug 13, 2021	48.03	48.13	47.80	48.13
6323	NYSE	SKM	Thu, Aug 12, 2021	49.39	49.71	48.52	48.62
6322	NYSE	SKM	Wed, Aug 11, 2021	46.68	47.50	46.53	47.50
6321	NYSE	SKM	Tue, Aug 10, 2021	48.47	48.47	47.80	48.18
6320	NYSE	SKM	Mon, Aug 9, 2021	48.50	48.74	48.47	48.67
6319	NYSE	SKM	Fri, Aug 6, 2021	48.83	49.00	48.63	48.97
6318	NYSE	SKM	Thu, Aug 5, 2021	48.95	49.21	48.75	48.83
6317	NYSE	SKM	Wed, Aug 4, 2021	49.06	49.13	48.70	48.80
6316	NYSE	SKM	Tue, Aug 3, 2021	48.57	49.03	48.36	49.03
6315	NYSE	SKM	Mon, Aug 2, 2021	47.99	48.19	47.81	48.04
6314	NYSE	SKM	Fri, Jul 30, 2021	48.37	48.37	47.71	47.86
6313	NYSE	SKM	Thu, Jul 29, 2021	49.82	49.85	49.57	49.69
6312	NYSE	SKM	Wed, Jul 28, 2021	49.23	49.44	48.90	49.39
6311	NYSE	SKM	Tue, Jul 27, 2021	48.44	48.44	47.99	48.27
6310	NYSE	SKM	Mon, Jul 26, 2021	48.59	49.05	48.59	48.93
6309	NYSE	SKM	Fri, Jul 23, 2021	48.80	48.87	48.47	48.57
6308	NYSE	SKM	Thu, Jul 22, 2021	49.49	49.64	49.05	49.26
6307	NYSE	SKM	Wed, Jul 21, 2021	49.77	50.84	49.57	50.30
6306	NYSE	SKM	Tue, Jul 20, 2021	51.44	52.23	51.17	51.88
6305	NYSE	SKM	Mon, Jul 19, 2021	51.55	51.55	50.71	51.20
6304	NYSE	SKM	Fri, Jul 16, 2021	51.48	51.65	51.30	51.53
6303	NYSE	SKM	Thu, Jul 15, 2021	51.17	51.35	50.96	50.99
6302	NYSE	SKM	Wed, Jul 14, 2021	51.22	51.52	51.12	51.29
6301	NYSE	SKM	Tue, Jul 13, 2021	51.80	51.85	51.35	51.60
6300	NYSE	SKM	Mon, Jul 12, 2021	51.86	52.13	51.63	51.93
6299	NYSE	SKM	Fri, Jul 9, 2021	50.91	51.42	50.83	51.37
6298	NYSE	SKM	Thu, Jul 8, 2021	50.00	50.00	49.56	49.79
6297	NYSE	SKM	Wed, Jul 7, 2021	50.60	50.66	50.07	50.27
6296	NYSE	SKM	Tue, Jul 6, 2021	51.40	51.40	50.41	50.76
6295	NYSE	SKM	Fri, Jul 2, 2021	51.78	51.91	51.57	51.57
6294	NYSE	SKM	Thu, Jul 1, 2021	51.01	51.76	51.01	51.72
6293	NYSE	SKM	Wed, Jun 30, 2021	51.75	51.91	51.58	51.72
6292	NYSE	SKM	Tue, Jun 29, 2021	52.42	52.46	51.90	52.23
6291	NYSE	SKM	Mon, Jun 28, 2021	53.18	53.36	52.83	52.85
6290	NYSE	SKM	Fri, Jun 25, 2021	53.10	53.11	52.87	52.95
6289	NYSE	SKM	Thu, Jun 24, 2021	52.67	53.05	52.56	52.97
6288	NYSE	SKM	Wed, Jun 23, 2021	52.36	52.57	52.23	52.23
6287	NYSE	SKM	Tue, Jun 22, 2021	51.96	51.96	51.62	51.95
6286	NYSE	SKM	Mon, Jun 21, 2021	51.98	52.11	51.73	52.08
6285	NYSE	SKM	Fri, Jun 18, 2021	52.37	52.54	51.76	52.14
6284	NYSE	SKM	Thu, Jun 17, 2021	52.85	53.10	52.52	52.79
6283	NYSE	SKM	Wed, Jun 16, 2021	54.05	54.05	52.92	52.97
6282	NYSE	SKM	Tue, Jun 15, 2021	54.09	54.22	53.66	54.17
6281	NYSE	SKM	Mon, Jun 14, 2021	54.71	54.71	53.99	54.30
6280	NYSE	SKM	Fri, Jun 11, 2021	55.21	55.30	54.49	54.73
6279	NYSE	SKM	Thu, Jun 10, 2021	54.12	54.73	54.12	54.42
6278	NYSE	SKM	Wed, Jun 9, 2021	53.91	54.19	53.81	53.92
6277	NYSE	SKM	Tue, Jun 8, 2021	54.19	54.25	53.76	53.84
6276	NYSE	SKM	Mon, Jun 7, 2021	53.58	53.96	53.36	53.87
6275	NYSE	SKM	Fri, Jun 4, 2021	52.88	53.67	52.88	53.43
6274	NYSE	SKM	Thu, Jun 3, 2021	53.20	53.61	53.15	53.51
6273	NYSE	SKM	Wed, Jun 2, 2021	54.14	54.25	53.91	54.05
6272	NYSE	SKM	Tue, Jun 1, 2021	54.35	54.76	53.87	54.19
6271	NYSE	SKM	Fri, May 28, 2021	51.80	52.83	51.60	52.75
6270	NYSE	SKM	Thu, May 27, 2021	52.03	52.13	51.80	51.96
6269	NYSE	SKM	Wed, May 26, 2021	51.93	52.14	51.67	51.73
6268	NYSE	SKM	Tue, May 25, 2021	51.17	51.17	50.63	50.71
6267	NYSE	SKM	Mon, May 24, 2021	50.79	51.04	50.76	50.91
6266	NYSE	SKM	Fri, May 21, 2021	50.32	50.45	49.64	49.72
6265	NYSE	SKM	Thu, May 20, 2021	49.72	50.09	49.69	49.89
6264	NYSE	SKM	Wed, May 19, 2021	49.36	49.67	48.98	49.67
6263	NYSE	SKM	Tue, May 18, 2021	49.74	50.15	49.69	49.69
6262	NYSE	SKM	Mon, May 17, 2021	49.61	49.87	49.39	49.82
6261	NYSE	SKM	Fri, May 14, 2021	51.30	51.80	51.27	51.63
6260	NYSE	SKM	Thu, May 13, 2021	50.25	50.83	50.23	50.61
6259	NYSE	SKM	Wed, May 12, 2021	50.27	50.55	49.48	49.62
6258	NYSE	SKM	Tue, May 11, 2021	51.68	52.18	51.60	52.00
6257	NYSE	SKM	Mon, May 10, 2021	52.26	52.36	51.37	51.39
6256	NYSE	SKM	Fri, May 7, 2021	50.89	51.52	50.78	51.52
6255	NYSE	SKM	Thu, May 6, 2021	50.12	50.43	49.90	50.43
6254	NYSE	SKM	Wed, May 5, 2021	50.55	50.02	49.74	49.95
6253	NYSE	SKM	Tue, May 4, 2021	49.97	49.97	49.44	49.72
6252	NYSE	SKM	Mon, May 3, 2021	49.46	49.92	49.46	49.84
6251	NYSE	SKM	Fri, Apr 30, 2021	49.84	49.90	49.43	49.46
6250	NYSE	SKM	Thu, Apr 29, 2021	50.12	50.38	49.72	50.35
6249	NYSE	SKM	Wed, Apr 28, 2021	51.63	51.78	51.34	51.68
6248	NYSE	SKM	Tue, Apr 27, 2021	51.95	52.16	51.86	51.93
6247	NYSE	SKM	Mon, Apr 26, 2021	51.62	51.73	51.37	51.52
6246	NYSE	SKM	Fri, Apr 23, 2021	51.14	51.58	51.14	51.53
6245	NYSE	SKM	Thu, Apr 22, 2021	50.69	50.81	50.32	50.33
6244	NYSE	SKM	Wed, Apr 21, 2021	49.31	49.81	48.98	49.81
6243	NYSE	SKM	Tue, Apr 20, 2021	49.67	49.90	49.43	49.67
6242	NYSE	SKM	Mon, Apr 19, 2021	49.13	49.13	48.93	49.03
6241	NYSE	SKM	Fri, Apr 16, 2021	49.31	49.43	49.11	49.31
6240	NYSE	SKM	Thu, Apr 15, 2021	48.78	49.31	48.57	48.90
6239	NYSE	SKM	Wed, Apr 14, 2021	47.98	48.27	47.67	47.94
6238	NYSE	SKM	Tue, Apr 13, 2021	48.67	48.74	47.80	47.98
6237	NYSE	SKM	Mon, Apr 12, 2021	46.13	46.25	45.87	46.07
6236	NYSE	SKM	Fri, Apr 9, 2021	45.13	45.49	45.08	45.49
6235	NYSE	SKM	Thu, Apr 8, 2021	45.77	45.99	45.71	45.82
6234	NYSE	SKM	Wed, Apr 7, 2021	45.97	45.97	45.37	45.64
6233	NYSE	SKM	Tue, Apr 6, 2021	45.72	46.12	45.72	45.85
6232	NYSE	SKM	Mon, Apr 5, 2021	45.62	45.76	45.16	45.72
6231	NYSE	SKM	Thu, Apr 1, 2021	45.06	45.47	44.96	45.29
6230	NYSE	SKM	Wed, Mar 31, 2021	44.52	45.11	44.34	44.83
6229	NYSE	SKM	Tue, Mar 30, 2021	43.48	43.48	42.94	43.38
6228	NYSE	SKM	Mon, Mar 29, 2021	44.54	44.62	43.68	43.73
6227	NYSE	SKM	Fri, Mar 26, 2021	44.19	44.83	43.99	44.83
6226	NYSE	SKM	Thu, Mar 25, 2021	40.67	41.21	40.57	41.11
6225	NYSE	SKM	Wed, Mar 24, 2021	40.34	40.62	40.24	40.34
6224	NYSE	SKM	Tue, Mar 23, 2021	40.59	40.88	40.37	40.49
6223	NYSE	SKM	Mon, Mar 22, 2021	41.46	41.72	41.29	41.66
6222	NYSE	SKM	Fri, Mar 19, 2021	41.19	41.49	40.90	41.24
6221	NYSE	SKM	Thu, Mar 18, 2021	41.82	41.94	41.28	41.34
6220	NYSE	SKM	Wed, Mar 17, 2021	41.70	42.03	41.33	41.89
6219	NYSE	SKM	Tue, Mar 16, 2021	41.69	41.90	41.52	41.70
6218	NYSE	SKM	Mon, Mar 15, 2021	41.39	41.61	41.16	41.61
6217	NYSE	SKM	Fri, Mar 12, 2021	41.15	41.31	40.91	41.16
6216	NYSE	SKM	Thu, Mar 11, 2021	41.00	41.36	40.93	41.19
6215	NYSE	SKM	Wed, Mar 10, 2021	40.52	40.60	40.16	40.40
6214	NYSE	SKM	Tue, Mar 9, 2021	39.93	40.45	39.88	40.32
6213	NYSE	SKM	Mon, Mar 8, 2021	39.65	39.99	39.47	39.61
6212	NYSE	SKM	Fri, Mar 5, 2021	39.99	40.49	39.73	40.24
6211	NYSE	SKM	Thu, Mar 4, 2021	40.34	40.59	39.63	39.91
6210	NYSE	SKM	Wed, Mar 3, 2021	41.01	41.03	40.59	40.62
6209	NYSE	SKM	Tue, Mar 2, 2021	40.19	40.50	40.02	40.34
6208	NYSE	SKM	Mon, Mar 1, 2021	40.35	40.54	40.17	40.40
6207	NYSE	SKM	Fri, Feb 26, 2021	40.24	40.30	39.56	39.65
6206	NYSE	SKM	Thu, Feb 25, 2021	41.23	41.44	40.59	40.60
6205	NYSE	SKM	Wed, Feb 24, 2021	40.34	40.52	40.03	40.39
6204	NYSE	SKM	Tue, Feb 23, 2021	40.55	40.95	40.39	40.83
6203	NYSE	SKM	Mon, Feb 22, 2021	40.96	40.96	40.55	40.67
6202	NYSE	SKM	Fri, Feb 19, 2021	42.10	42.22	41.49	42.12
6201	NYSE	SKM	Thu, Feb 18, 2021	41.74	42.12	41.54	42.02
6200	NYSE	SKM	Wed, Feb 17, 2021	41.75	42.02	41.62	41.90
6199	NYSE	SKM	Tue, Feb 16, 2021	41.84	41.89	41.34	41.66
6198	NYSE	SKM	Fri, Feb 12, 2021	40.93	41.28	40.81	41.28
6197	NYSE	SKM	Thu, Feb 11, 2021	41.08	41.24	40.83	41.24
6196	NYSE	SKM	Wed, Feb 10, 2021	40.96	41.16	40.72	40.98
6195	NYSE	SKM	Tue, Feb 9, 2021	40.60	41.00	40.42	40.85
6194	NYSE	SKM	Mon, Feb 8, 2021	40.75	41.16	40.75	41.15
6193	NYSE	SKM	Fri, Feb 5, 2021	41.80	41.97	41.64	41.69
6192	NYSE	SKM	Thu, Feb 4, 2021	40.73	40.73	39.84	40.16
6191	NYSE	SKM	Wed, Feb 3, 2021	40.72	40.88	40.34	40.34
6190	NYSE	SKM	Tue, Feb 2, 2021	40.29	40.62	40.07	40.59
6189	NYSE	SKM	Mon, Feb 1, 2021	40.34	40.42	40.03	40.27
6188	NYSE	SKM	Fri, Jan 29, 2021	40.29	40.47	39.68	39.78
6187	NYSE	SKM	Thu, Jan 28, 2021	40.88	41.67	40.88	41.28
6186	NYSE	SKM	Wed, Jan 27, 2021	41.39	41.66	40.92	41.08
6185	NYSE	SKM	Tue, Jan 26, 2021	42.53	42.57	42.18	42.41
6184	NYSE	SKM	Mon, Jan 25, 2021	43.42	43.58	43.19	43.35
6183	NYSE	SKM	Fri, Jan 22, 2021	42.02	42.35	41.67	42.31
6182	NYSE	SKM	Thu, Jan 21, 2021	42.30	42.74	42.20	42.56
6181	NYSE	SKM	Wed, Jan 20, 2021	41.10	41.51	40.78	41.36
6180	NYSE	SKM	Tue, Jan 19, 2021	40.72	40.85	40.35	40.80
6179	NYSE	SKM	Fri, Jan 15, 2021	41.70	41.70	41.01	41.23
6178	NYSE	SKM	Thu, Jan 14, 2021	42.51	42.51	41.80	42.15
6177	NYSE	SKM	Wed, Jan 13, 2021	42.15	42.15	41.61	41.79
6176	NYSE	SKM	Tue, Jan 12, 2021	41.98	42.08	41.42	41.46
6175	NYSE	SKM	Mon, Jan 11, 2021	42.86	42.86	42.30	42.41
6174	NYSE	SKM	Fri, Jan 8, 2021	44.24	44.37	42.18	42.97
6173	NYSE	SKM	Thu, Jan 7, 2021	44.45	44.95	44.19	44.45
6172	NYSE	SKM	Wed, Jan 6, 2021	41.87	41.90	41.38	41.66
6171	NYSE	SKM	Tue, Jan 5, 2021	41.24	41.36	40.82	40.82
6170	NYSE	SKM	Mon, Jan 4, 2021	40.31	40.43	39.51	40.03
6169	NYSE	SKM	Thu, Dec 31, 2020	40.17	40.35	40.07	40.31
6168	NYSE	SKM	Wed, Dec 30, 2020	40.17	40.25	39.98	40.09
6167	NYSE	SKM	Tue, Dec 29, 2020	41.10	41.46	40.88	40.91
6166	NYSE	SKM	Mon, Dec 28, 2020	40.96	41.33	40.95	41.31
6165	NYSE	SKM	Thu, Dec 24, 2020	40.87	40.87	40.50	40.60
6164	NYSE	SKM	Wed, Dec 23, 2020	40.49	40.68	40.32	40.63
6163	NYSE	SKM	Tue, Dec 22, 2020	40.24	40.32	39.94	40.24
6162	NYSE	SKM	Mon, Dec 21, 2020	40.54	40.78	40.27	40.77
6161	NYSE	SKM	Fri, Dec 18, 2020	40.75	41.03	40.54	40.82
6160	NYSE	SKM	Thu, Dec 17, 2020	41.08	41.08	40.55	40.68
6159	NYSE	SKM	Wed, Dec 16, 2020	41.16	41.21	41.00	41.05
6158	NYSE	SKM	Tue, Dec 15, 2020	40.85	41.08	40.62	41.06
6157	NYSE	SKM	Mon, Dec 14, 2020	41.42	41.59	41.10	41.11
6156	NYSE	SKM	Fri, Dec 11, 2020	40.73	40.85	40.27	40.75
6155	NYSE	SKM	Thu, Dec 10, 2020	39.75	39.94	39.52	39.71
6154	NYSE	SKM	Wed, Dec 9, 2020	40.35	40.35	39.75	40.07
6153	NYSE	SKM	Tue, Dec 8, 2020	40.19	40.32	39.98	40.16
6152	NYSE	SKM	Mon, Dec 7, 2020	40.34	40.34	40.06	40.09
6151	NYSE	SKM	Fri, Dec 4, 2020	40.03	40.49	40.03	40.39
6150	NYSE	SKM	Thu, Dec 3, 2020	39.86	39.86	39.40	39.45
6149	NYSE	SKM	Wed, Dec 2, 2020	39.42	39.71	39.40	39.58
6148	NYSE	SKM	Tue, Dec 1, 2020	38.97	39.14	38.87	38.87
6147	NYSE	SKM	Mon, Nov 30, 2020	39.22	39.22	38.71	38.71
6146	NYSE	SKM	Fri, Nov 27, 2020	39.09	39.30	38.89	39.24
6145	NYSE	SKM	Wed, Nov 25, 2020	38.12	38.16	37.89	38.08
6144	NYSE	SKM	Tue, Nov 24, 2020	38.13	38.68	38.05	38.63
6143	NYSE	SKM	Mon, Nov 23, 2020	38.07	38.14	37.85	38.05
6142	NYSE	SKM	Fri, Nov 20, 2020	37.75	38.07	37.62	37.75
6141	NYSE	SKM	Thu, Nov 19, 2020	37.72	37.82	37.56	37.75
6140	NYSE	SKM	Wed, Nov 18, 2020	38.35	38.44	38.12	38.12
6139	NYSE	SKM	Tue, Nov 17, 2020	38.30	38.59	38.25	38.41
6138	NYSE	SKM	Mon, Nov 16, 2020	38.18	38.40	38.09	38.28
6137	NYSE	SKM	Fri, Nov 13, 2020	37.90	38.02	37.72	37.95
6136	NYSE	SKM	Thu, Nov 12, 2020	37.90	38.00	37.47	37.52
6135	NYSE	SKM	Wed, Nov 11, 2020	37.97	38.20	37.74	38.05
6134	NYSE	SKM	Tue, Nov 10, 2020	37.16	37.49	37.11	37.33
6133	NYSE	SKM	Mon, Nov 9, 2020	37.74	37.85	37.21	37.34
6132	NYSE	SKM	Fri, Nov 6, 2020	37.21	37.29	37.05	37.09
6131	NYSE	SKM	Thu, Nov 5, 2020	36.35	36.91	36.26	36.67
6130	NYSE	SKM	Wed, Nov 4, 2020	35.56	36.21	35.35	35.83
6129	NYSE	SKM	Tue, Nov 3, 2020	35.22	35.74	35.18	35.55
6128	NYSE	SKM	Mon, Nov 2, 2020	34.76	34.99	34.71	34.76
6127	NYSE	SKM	Fri, Oct 30, 2020	34.81	35.14	34.54	34.67
6126	NYSE	SKM	Thu, Oct 29, 2020	35.53	35.79	35.37	35.48
6125	NYSE	SKM	Wed, Oct 28, 2020	36.57	36.72	36.21	36.24
6124	NYSE	SKM	Tue, Oct 27, 2020	37.46	37.57	37.29	37.37
6123	NYSE	SKM	Mon, Oct 26, 2020	37.56	37.70	37.19	37.29
6122	NYSE	SKM	Fri, Oct 23, 2020	38.49	38.53	38.02	38.15
6121	NYSE	SKM	Thu, Oct 22, 2020	38.07	38.26	37.95	38.16
6120	NYSE	SKM	Wed, Oct 21, 2020	38.12	38.30	37.97	37.97
6119	NYSE	SKM	Tue, Oct 20, 2020	37.06	37.34	37.06	37.18
6118	NYSE	SKM	Mon, Oct 19, 2020	37.21	37.21	36.80	36.83
6117	NYSE	SKM	Fri, Oct 16, 2020	37.24	37.51	37.14	37.33
6116	NYSE	SKM	Thu, Oct 15, 2020	37.24	37.37	36.85	37.00
6115	NYSE	SKM	Wed, Oct 14, 2020	36.58	36.80	36.37	36.63
6114	NYSE	SKM	Tue, Oct 13, 2020	38.25	38.58	38.21	38.38
6113	NYSE	SKM	Mon, Oct 12, 2020	38.00	38.41	37.97	38.10
6112	NYSE	SKM	Fri, Oct 9, 2020	37.93	38.21	37.82	37.98
6111	NYSE	SKM	Thu, Oct 8, 2020	37.93	37.93	37.69	37.75
6110	NYSE	SKM	Wed, Oct 7, 2020	37.89	37.96	37.69	37.70
6109	NYSE	SKM	Tue, Oct 6, 2020	37.97	38.07	37.34	37.42
6108	NYSE	SKM	Mon, Oct 5, 2020	37.67	38.07	37.67	38.03
6107	NYSE	SKM	Fri, Oct 2, 2020	36.70	37.00	36.70	36.93
6106	NYSE	SKM	Thu, Oct 1, 2020	36.90	37.12	36.89	36.93
6105	NYSE	SKM	Wed, Sep 30, 2020	36.95	37.13	36.72	36.91
6104	NYSE	SKM	Tue, Sep 29, 2020	36.91	37.18	36.87	36.93
6103	NYSE	SKM	Mon, Sep 28, 2020	36.40	36.68	36.22	36.57
6102	NYSE	SKM	Fri, Sep 25, 2020	35.78	36.14	35.70	36.12
6101	NYSE	SKM	Thu, Sep 24, 2020	35.74	36.19	35.66	36.09
6100	NYSE	SKM	Wed, Sep 23, 2020	36.73	36.85	36.02	36.09
6099	NYSE	SKM	Tue, Sep 22, 2020	37.16	37.54	37.13	37.37
6098	NYSE	SKM	Mon, Sep 21, 2020	37.34	37.34	36.96	37.26
6097	NYSE	SKM	Fri, Sep 18, 2020	38.13	38.26	37.89	37.89
6096	NYSE	SKM	Thu, Sep 17, 2020	37.61	37.95	37.59	37.82
6095	NYSE	SKM	Wed, Sep 16, 2020	37.77	38.07	37.64	37.64
6094	NYSE	SKM	Tue, Sep 15, 2020	37.97	38.16	37.90	37.90
6093	NYSE	SKM	Mon, Sep 14, 2020	38.21	38.26	37.96	38.00
6092	NYSE	SKM	Fri, Sep 11, 2020	37.28	37.52	37.18	37.24
6091	NYSE	SKM	Thu, Sep 10, 2020	37.39	37.39	36.69	36.78
6090	NYSE	SKM	Wed, Sep 9, 2020	36.90	37.31	36.77	37.14
6089	NYSE	SKM	Tue, Sep 8, 2020	36.80	37.11	36.70	36.78
6088	NYSE	SKM	Fri, Sep 4, 2020	36.55	36.86	36.12	36.58
6087	NYSE	SKM	Thu, Sep 3, 2020	37.39	37.49	37.01	37.16
6086	NYSE	SKM	Wed, Sep 2, 2020	37.57	37.67	37.34	37.59
6085	NYSE	SKM	Tue, Sep 1, 2020	37.67	37.77	37.31	37.62
6084	NYSE	SKM	Mon, Aug 31, 2020	37.47	37.92	37.47	37.82
6083	NYSE	SKM	Fri, Aug 28, 2020	37.54	37.61	37.42	37.46
6082	NYSE	SKM	Thu, Aug 27, 2020	37.89	38.02	37.36	37.67
6081	NYSE	SKM	Wed, Aug 26, 2020	38.10	38.15	37.88	38.00
6080	NYSE	SKM	Tue, Aug 25, 2020	37.85	38.05	37.69	38.05
6079	NYSE	SKM	Mon, Aug 24, 2020	37.03	37.13	36.83	36.98
6078	NYSE	SKM	Fri, Aug 21, 2020	35.89	36.24	35.84	36.14
6077	NYSE	SKM	Thu, Aug 20, 2020	34.92	35.40	34.92	35.27
6076	NYSE	SKM	Wed, Aug 19, 2020	35.94	36.07	35.70	35.76
6075	NYSE	SKM	Tue, Aug 18, 2020	35.40	35.90	35.35	35.83
6074	NYSE	SKM	Mon, Aug 17, 2020	36.55	36.77	36.44	36.57
6073	NYSE	SKM	Fri, Aug 14, 2020	36.37	36.72	36.37	36.45
6072	NYSE	SKM	Thu, Aug 13, 2020	37.42	37.69	37.26	37.42
6071	NYSE	SKM	Wed, Aug 12, 2020	36.93	37.47	36.93	37.46
6070	NYSE	SKM	Tue, Aug 11, 2020	36.81	36.81	36.20	36.26
6069	NYSE	SKM	Mon, Aug 10, 2020	36.52	37.03	36.30	36.86
6068	NYSE	SKM	Fri, Aug 7, 2020	35.27	35.83	35.06	35.60
6067	NYSE	SKM	Thu, Aug 6, 2020	33.93	34.15	33.74	33.79
6066	NYSE	SKM	Wed, Aug 5, 2020	34.56	34.90	34.54	34.87
6065	NYSE	SKM	Tue, Aug 4, 2020	34.21	34.23	34.00	34.05
6064	NYSE	SKM	Mon, Aug 3, 2020	33.21	33.47	33.21	33.46
6063	NYSE	SKM	Fri, Jul 31, 2020	33.46	33.55	33.13	33.41
6062	NYSE	SKM	Thu, Jul 30, 2020	32.70	33.32	32.62	33.27
6061	NYSE	SKM	Wed, Jul 29, 2020	32.81	32.86	32.09	32.32
6060	NYSE	SKM	Tue, Jul 28, 2020	32.50	32.52	31.99	31.99
6059	NYSE	SKM	Mon, Jul 27, 2020	31.66	32.01	31.51	31.81
6058	NYSE	SKM	Fri, Jul 24, 2020	31.25	31.40	31.10	31.25
6057	NYSE	SKM	Thu, Jul 23, 2020	32.17	32.34	31.52	31.55
6056	NYSE	SKM	Wed, Jul 22, 2020	32.52	32.62	32.29	32.50
6055	NYSE	SKM	Tue, Jul 21, 2020	32.93	33.01	32.58	32.63
6054	NYSE	SKM	Mon, Jul 20, 2020	32.73	32.83	32.62	32.81
6053	NYSE	SKM	Fri, Jul 17, 2020	32.67	32.81	32.62	32.72
6052	NYSE	SKM	Thu, Jul 16, 2020	32.52	32.83	32.52	32.67
6051	NYSE	SKM	Wed, Jul 15, 2020	32.75	32.83	32.58	32.73
6050	NYSE	SKM	Tue, Jul 14, 2020	32.55	32.75	32.47	32.62
6049	NYSE	SKM	Mon, Jul 13, 2020	32.65	32.93	32.40	32.40
6048	NYSE	SKM	Fri, Jul 10, 2020	32.39	32.58	32.32	32.53
6047	NYSE	SKM	Thu, Jul 9, 2020	33.11	33.23	32.46	32.57
6046	NYSE	SKM	Wed, Jul 8, 2020	33.00	33.24	32.85	33.09
6045	NYSE	SKM	Tue, Jul 7, 2020	33.01	33.23	32.58	32.76
6044	NYSE	SKM	Mon, Jul 6, 2020	34.56	34.58	34.31	34.35
6043	NYSE	SKM	Thu, Jul 2, 2020	33.85	34.18	33.65	33.83
6042	NYSE	SKM	Wed, Jul 1, 2020	33.29	33.46	33.04	33.41
6041	NYSE	SKM	Tue, Jun 30, 2020	31.69	31.96	31.51	31.81
6040	NYSE	SKM	Mon, Jun 29, 2020	30.99	31.23	30.90	31.13
6039	NYSE	SKM	Fri, Jun 26, 2020	31.15	31.33	30.57	30.64
6038	NYSE	SKM	Thu, Jun 25, 2020	30.49	30.72	30.38	30.66
6037	NYSE	SKM	Wed, Jun 24, 2020	30.99	31.04	30.53	30.76
6036	NYSE	SKM	Tue, Jun 23, 2020	31.15	31.28	30.81	30.87
6035	NYSE	SKM	Mon, Jun 22, 2020	30.79	31.09	30.70	31.04
6034	NYSE	SKM	Fri, Jun 19, 2020	31.20	31.20	30.67	30.76
6033	NYSE	SKM	Thu, Jun 18, 2020	30.81	31.00	30.71	30.89
6032	NYSE	SKM	Wed, Jun 17, 2020	31.15	31.28	30.64	30.82
6031	NYSE	SKM	Tue, Jun 16, 2020	31.32	31.63	31.00	31.27
6030	NYSE	SKM	Mon, Jun 15, 2020	30.28	30.59	29.72	30.15
6029	NYSE	SKM	Fri, Jun 12, 2020	31.60	31.94	30.62	31.37
6028	NYSE	SKM	Thu, Jun 11, 2020	32.42	32.65	31.32	31.53
6027	NYSE	SKM	Wed, Jun 10, 2020	33.62	33.92	33.36	33.57
6026	NYSE	SKM	Tue, Jun 9, 2020	33.59	33.93	33.36	33.72
6025	NYSE	SKM	Mon, Jun 8, 2020	33.70	34.28	33.65	34.13
6024	NYSE	SKM	Fri, Jun 5, 2020	33.83	34.07	33.42	33.67
6023	NYSE	SKM	Thu, Jun 4, 2020	33.65	33.83	33.39	33.52
6022	NYSE	SKM	Wed, Jun 3, 2020	34.23	34.53	33.97	34.18
6021	NYSE	SKM	Tue, Jun 2, 2020	33.57	33.79	33.08	33.27
6020	NYSE	SKM	Mon, Jun 1, 2020	33.26	33.36	32.75	33.08
6019	NYSE	SKM	Fri, May 29, 2020	31.63	31.87	31.32	31.69
6018	NYSE	SKM	Thu, May 28, 2020	31.28	31.28	30.89	31.00
6017	NYSE	SKM	Wed, May 27, 2020	31.10	31.17	30.76	30.99
6016	NYSE	SKM	Tue, May 26, 2020	31.55	31.79	31.10	31.10
6015	NYSE	SKM	Fri, May 22, 2020	30.77	30.79	30.29	30.79
6014	NYSE	SKM	Thu, May 21, 2020	31.41	31.68	31.18	31.33
6013	NYSE	SKM	Wed, May 20, 2020	31.84	31.84	31.22	31.41
6012	NYSE	SKM	Tue, May 19, 2020	31.10	31.20	30.64	30.82
6011	NYSE	SKM	Mon, May 18, 2020	30.89	31.22	30.77	30.92
6010	NYSE	SKM	Fri, May 15, 2020	29.98	30.36	29.94	30.31
6009	NYSE	SKM	Thu, May 14, 2020	30.26	30.57	30.05	30.39
6008	NYSE	SKM	Wed, May 13, 2020	30.84	30.92	30.34	30.48
6007	NYSE	SKM	Tue, May 12, 2020	31.37	31.63	31.15	31.15
6006	NYSE	SKM	Mon, May 11, 2020	30.54	30.84	30.33	30.57
6005	NYSE	SKM	Fri, May 8, 2020	31.13	31.13	30.57	30.99
6004	NYSE	SKM	Thu, May 7, 2020	30.77	31.15	30.77	30.94
6003	NYSE	SKM	Wed, May 6, 2020	30.69	30.95	30.34	30.34
6002	NYSE	SKM	Tue, May 5, 2020	30.90	31.27	30.82	30.82
6001	NYSE	SKM	Mon, May 4, 2020	30.77	30.77	30.19	30.72
6000	NYSE	SKM	Fri, May 1, 2020	31.23	31.33	30.39	30.46
5999	NYSE	SKM	Thu, Apr 30, 2020	31.83	31.83	31.45	31.50
5998	NYSE	SKM	Wed, Apr 29, 2020	32.27	32.40	31.58	31.78
5997	NYSE	SKM	Tue, Apr 28, 2020	32.11	32.34	31.71	31.71
5996	NYSE	SKM	Mon, Apr 27, 2020	31.60	31.96	31.56	31.69
5995	NYSE	SKM	Fri, Apr 24, 2020	31.22	31.53	31.00	31.28
5994	NYSE	SKM	Thu, Apr 23, 2020	31.84	32.27	31.66	31.84
5993	NYSE	SKM	Wed, Apr 22, 2020	31.15	31.89	31.15	31.81
5992	NYSE	SKM	Tue, Apr 21, 2020	30.16	30.38	29.78	30.26
5991	NYSE	SKM	Mon, Apr 20, 2020	29.90	30.13	29.57	29.59
5990	NYSE	SKM	Fri, Apr 17, 2020	29.78	30.03	29.54	29.65
5989	NYSE	SKM	Thu, Apr 16, 2020	28.88	29.13	28.42	29.08
5988	NYSE	SKM	Wed, Apr 15, 2020	28.88	29.03	28.53	28.62
5987	NYSE	SKM	Tue, Apr 14, 2020	29.47	29.70	29.36	29.64
5986	NYSE	SKM	Mon, Apr 13, 2020	28.81	28.91	28.44	28.78
5985	NYSE	SKM	Thu, Apr 9, 2020	29.39	29.74	29.04	29.18
5984	NYSE	SKM	Wed, Apr 8, 2020	29.18	29.69	28.94	29.39
5983	NYSE	SKM	Tue, Apr 7, 2020	29.64	29.80	28.85	28.96
5982	NYSE	SKM	Mon, Apr 6, 2020	28.71	29.01	28.24	28.94
5981	NYSE	SKM	Fri, Apr 3, 2020	26.89	27.40	26.80	27.25
5980	NYSE	SKM	Thu, Apr 2, 2020	26.21	27.25	26.21	27.10
5979	NYSE	SKM	Wed, Apr 1, 2020	26.26	26.41	25.59	25.64
5978	NYSE	SKM	Tue, Mar 31, 2020	27.83	27.83	26.66	26.79
5977	NYSE	SKM	Mon, Mar 30, 2020	26.05	26.92	26.00	26.82
5976	NYSE	SKM	Fri, Mar 27, 2020	23.91	26.33	23.17	25.83
5975	NYSE	SKM	Thu, Mar 26, 2020	25.78	26.51	25.78	26.21
5974	NYSE	SKM	Wed, Mar 25, 2020	25.52	26.64	25.34	25.80
5973	NYSE	SKM	Tue, Mar 24, 2020	24.96	26.06	24.96	25.72
5972	NYSE	SKM	Mon, Mar 23, 2020	24.15	24.83	23.61	23.81
5971	NYSE	SKM	Fri, Mar 20, 2020	26.11	26.24	25.06	25.21
5970	NYSE	SKM	Thu, Mar 19, 2020	25.72	26.01	25.16	25.55
5969	NYSE	SKM	Wed, Mar 18, 2020	26.18	27.00	25.52	26.11
5968	NYSE	SKM	Tue, Mar 17, 2020	27.48	28.43	27.15	28.32
5967	NYSE	SKM	Mon, Mar 16, 2020	27.76	28.90	27.59	27.79
5966	NYSE	SKM	Fri, Mar 13, 2020	30.36	30.82	29.18	30.57
5965	NYSE	SKM	Thu, Mar 12, 2020	31.02	31.02	29.72	30.28
5964	NYSE	SKM	Wed, Mar 11, 2020	32.73	33.09	32.48	32.63
5963	NYSE	SKM	Tue, Mar 10, 2020	33.23	33.64	32.75	33.44
5962	NYSE	SKM	Mon, Mar 9, 2020	32.53	33.09	32.27	32.35
5961	NYSE	SKM	Fri, Mar 6, 2020	33.62	33.90	33.57	33.80
5960	NYSE	SKM	Thu, Mar 5, 2020	33.75	34.03	33.46	33.51
5959	NYSE	SKM	Wed, Mar 4, 2020	33.62	34.39	33.46	34.28
5958	NYSE	SKM	Tue, Mar 3, 2020	31.66	32.37	31.45	31.60
5957	NYSE	SKM	Mon, Mar 2, 2020	31.64	32.14	31.40	32.14
5956	NYSE	SKM	Fri, Feb 28, 2020	31.63	31.89	31.30	31.63
5955	NYSE	SKM	Thu, Feb 27, 2020	32.29	32.63	32.07	32.29
5954	NYSE	SKM	Wed, Feb 26, 2020	32.27	32.46	32.16	32.30
5953	NYSE	SKM	Tue, Feb 25, 2020	32.57	32.57	31.92	32.02
5952	NYSE	SKM	Mon, Feb 24, 2020	32.12	32.73	32.06	32.20
5951	NYSE	SKM	Fri, Feb 21, 2020	33.27	33.42	33.13	33.13
5950	NYSE	SKM	Thu, Feb 20, 2020	33.82	33.91	33.59	33.72
5949	NYSE	SKM	Wed, Feb 19, 2020	34.67	34.76	34.44	34.66
5948	NYSE	SKM	Tue, Feb 18, 2020	34.54	34.81	34.51	34.66
5947	NYSE	SKM	Fri, Feb 14, 2020	35.07	35.15	34.81	34.87
5946	NYSE	SKM	Thu, Feb 13, 2020	35.12	35.40	35.07	35.12
5945	NYSE	SKM	Wed, Feb 12, 2020	34.99	35.14	34.90	35.07
5944	NYSE	SKM	Tue, Feb 11, 2020	34.63	34.64	34.41	34.44
5943	NYSE	SKM	Mon, Feb 10, 2020	34.84	34.84	34.35	34.48
5942	NYSE	SKM	Fri, Feb 7, 2020	35.00	35.15	34.66	34.72
5941	NYSE	SKM	Thu, Feb 6, 2020	35.50	35.56	35.33	35.33
5940	NYSE	SKM	Wed, Feb 5, 2020	34.99	35.18	34.92	35.07
5939	NYSE	SKM	Tue, Feb 4, 2020	35.55	35.56	35.15	35.15
5938	NYSE	SKM	Mon, Feb 3, 2020	34.92	35.15	34.81	34.89
5937	NYSE	SKM	Fri, Jan 31, 2020	35.30	35.30	34.89	34.92
5936	NYSE	SKM	Thu, Jan 30, 2020	35.66	35.66	35.28	35.61
5935	NYSE	SKM	Wed, Jan 29, 2020	36.35	36.35	35.91	36.01
5934	NYSE	SKM	Tue, Jan 28, 2020	36.42	36.49	36.16	36.32
5933	NYSE	SKM	Mon, Jan 27, 2020	37.13	37.21	36.63	36.80
5932	NYSE	SKM	Fri, Jan 24, 2020	37.51	37.65	37.39	37.52
5931	NYSE	SKM	Thu, Jan 23, 2020	37.29	37.50	37.09	37.46
5930	NYSE	SKM	Wed, Jan 22, 2020	37.47	37.82	37.47	37.65
5929	NYSE	SKM	Tue, Jan 21, 2020	37.47	37.47	37.03	37.29
5928	NYSE	SKM	Fri, Jan 17, 2020	37.28	37.54	37.00	37.47
5927	NYSE	SKM	Thu, Jan 16, 2020	37.54	37.54	37.19	37.41
5926	NYSE	SKM	Wed, Jan 15, 2020	37.54	37.77	37.39	37.75
5925	NYSE	SKM	Tue, Jan 14, 2020	37.37	37.56	37.34	37.47
5924	NYSE	SKM	Mon, Jan 13, 2020	36.90	37.33	36.81	37.31
5923	NYSE	SKM	Fri, Jan 10, 2020	36.57	36.67	36.26	36.50
5922	NYSE	SKM	Thu, Jan 9, 2020	36.47	36.77	36.37	36.57
5921	NYSE	SKM	Wed, Jan 8, 2020	36.58	36.83	36.53	36.57
5920	NYSE	SKM	Tue, Jan 7, 2020	36.88	36.88	36.53	36.57
5919	NYSE	SKM	Mon, Jan 6, 2020	36.49	36.72	36.37	36.58
5918	NYSE	SKM	Fri, Jan 3, 2020	36.88	37.16	36.60	37.05
5917	NYSE	SKM	Thu, Jan 2, 2020	37.29	37.44	37.13	37.36
5916	NYSE	SKM	Tue, Dec 31, 2019	37.82	38.08	37.82	38.05
5915	NYSE	SKM	Mon, Dec 30, 2019	38.49	38.53	37.82	37.82
5914	NYSE	SKM	Fri, Dec 27, 2019	38.56	39.19	38.44	39.09
5913	NYSE	SKM	Thu, Dec 26, 2019	38.61	38.72	38.58	38.63
5912	NYSE	SKM	Tue, Dec 24, 2019	38.36	38.44	38.31	38.43
5911	NYSE	SKM	Mon, Dec 23, 2019	38.28	38.56	38.21	38.48
5910	NYSE	SKM	Fri, Dec 20, 2019	38.30	38.56	38.26	38.28
5909	NYSE	SKM	Thu, Dec 19, 2019	38.02	38.18	37.93	38.07
5908	NYSE	SKM	Wed, Dec 18, 2019	37.69	37.97	37.67	37.93
5907	NYSE	SKM	Tue, Dec 17, 2019	37.61	37.80	37.49	37.67
5906	NYSE	SKM	Mon, Dec 16, 2019	37.57	37.79	37.41	37.57
5905	NYSE	SKM	Fri, Dec 13, 2019	37.36	37.46	37.16	37.28
5904	NYSE	SKM	Thu, Dec 12, 2019	37.00	37.33	36.93	37.14
5903	NYSE	SKM	Wed, Dec 11, 2019	36.77	36.98	36.72	36.95
5902	NYSE	SKM	Tue, Dec 10, 2019	36.80	36.80	36.53	36.58
5901	NYSE	SKM	Mon, Dec 9, 2019	37.01	37.01	36.62	36.62
5900	NYSE	SKM	Fri, Dec 6, 2019	36.75	36.88	36.58	36.65
5899	NYSE	SKM	Thu, Dec 5, 2019	36.55	36.63	36.43	36.50
5898	NYSE	SKM	Wed, Dec 4, 2019	36.72	37.08	36.68	36.85
5897	NYSE	SKM	Tue, Dec 3, 2019	37.01	37.14	36.49	37.06
5896	NYSE	SKM	Mon, Dec 2, 2019	37.41	37.51	36.96	37.16
5895	NYSE	SKM	Fri, Nov 29, 2019	37.84	37.89	37.56	37.74
5894	NYSE	SKM	Wed, Nov 27, 2019	38.00	38.08	37.84	37.97
5893	NYSE	SKM	Tue, Nov 26, 2019	37.70	37.87	37.65	37.75
5892	NYSE	SKM	Mon, Nov 25, 2019	38.18	38.18	37.98	38.15
5891	NYSE	SKM	Fri, Nov 22, 2019	37.95	38.18	37.93	38.05
5890	NYSE	SKM	Thu, Nov 21, 2019	37.82	37.84	37.49	37.75
5889	NYSE	SKM	Wed, Nov 20, 2019	38.30	38.54	38.25	38.30
5888	NYSE	SKM	Tue, Nov 19, 2019	38.46	38.53	38.31	38.46
5887	NYSE	SKM	Mon, Nov 18, 2019	38.51	38.51	38.23	38.28
5886	NYSE	SKM	Fri, Nov 15, 2019	38.69	38.69	38.31	38.46
5885	NYSE	SKM	Thu, Nov 14, 2019	37.98	38.13	37.89	38.08
5884	NYSE	SKM	Wed, Nov 13, 2019	37.87	38.08	37.78	38.00
5883	NYSE	SKM	Tue, Nov 12, 2019	38.64	38.64	38.27	38.36
5882	NYSE	SKM	Mon, Nov 11, 2019	38.30	38.48	37.90	38.43
5881	NYSE	SKM	Fri, Nov 8, 2019	38.38	38.64	38.20	38.30
5880	NYSE	SKM	Thu, Nov 7, 2019	38.54	38.79	38.44	38.46
5879	NYSE	SKM	Wed, Nov 6, 2019	37.77	37.98	37.77	37.84
5878	NYSE	SKM	Tue, Nov 5, 2019	37.69	38.15	37.69	38.08
5877	NYSE	SKM	Mon, Nov 4, 2019	37.62	37.62	37.28	37.56
5876	NYSE	SKM	Fri, Nov 1, 2019	37.44	37.69	37.23	37.24
5875	NYSE	SKM	Thu, Oct 31, 2019	37.29	38.03	37.11	37.95
5874	NYSE	SKM	Wed, Oct 30, 2019	36.86	37.05	36.80	36.96
5873	NYSE	SKM	Tue, Oct 29, 2019	36.95	37.03	36.80	36.96
5872	NYSE	SKM	Mon, Oct 28, 2019	37.37	37.37	36.98	37.28
5871	NYSE	SKM	Fri, Oct 25, 2019	36.85	37.33	36.55	37.09
5870	NYSE	SKM	Thu, Oct 24, 2019	37.56	37.56	37.09	37.33
5869	NYSE	SKM	Wed, Oct 23, 2019	36.90	37.28	36.90	37.28
5868	NYSE	SKM	Tue, Oct 22, 2019	37.19	37.42	36.86	37.33
5867	NYSE	SKM	Mon, Oct 21, 2019	37.31	37.41	37.06	37.13
5866	NYSE	SKM	Fri, Oct 18, 2019	37.21	37.22	36.91	37.06
5865	NYSE	SKM	Thu, Oct 17, 2019	37.24	37.24	36.89	37.13
5864	NYSE	SKM	Wed, Oct 16, 2019	36.63	36.77	36.49	36.52
5863	NYSE	SKM	Tue, Oct 15, 2019	36.85	37.01	36.67	36.95
5862	NYSE	SKM	Mon, Oct 14, 2019	36.53	36.75	36.40	36.67
5861	NYSE	SKM	Fri, Oct 11, 2019	36.55	36.98	36.52	36.72
5860	NYSE	SKM	Thu, Oct 10, 2019	35.71	36.21	35.71	36.04
5859	NYSE	SKM	Wed, Oct 9, 2019	35.76	35.86	35.58	35.73
5858	NYSE	SKM	Tue, Oct 8, 2019	35.81	36.11	35.53	35.60
5857	NYSE	SKM	Mon, Oct 7, 2019	35.91	35.93	35.58	35.66
5856	NYSE	SKM	Fri, Oct 4, 2019	35.66	36.24	35.66	36.16
5855	NYSE	SKM	Thu, Oct 3, 2019	35.50	35.73	35.43	35.60
5854	NYSE	SKM	Wed, Oct 2, 2019	35.61	35.68	35.46	35.48
5853	NYSE	SKM	Tue, Oct 1, 2019	36.55	36.55	36.17	36.29
5852	NYSE	SKM	Mon, Sep 30, 2019	36.83	36.98	36.53	36.55
5851	NYSE	SKM	Fri, Sep 27, 2019	36.40	36.81	36.32	36.50
5850	NYSE	SKM	Thu, Sep 26, 2019	36.50	36.60	36.24	36.27
5849	NYSE	SKM	Wed, Sep 25, 2019	36.42	36.78	36.17	36.32
5848	NYSE	SKM	Tue, Sep 24, 2019	37.03	37.03	36.24	36.42
5847	NYSE	SKM	Mon, Sep 23, 2019	36.85	38.69	36.68	37.03
5846	NYSE	SKM	Fri, Sep 20, 2019	36.65	37.00	36.57	36.70
5845	NYSE	SKM	Thu, Sep 19, 2019	36.93	36.93	36.58	36.58
5844	NYSE	SKM	Wed, Sep 18, 2019	36.86	36.90	36.72	36.86
5843	NYSE	SKM	Tue, Sep 17, 2019	36.78	36.90	36.60	36.86
5842	NYSE	SKM	Mon, Sep 16, 2019	37.23	37.23	36.70	36.88
5841	NYSE	SKM	Fri, Sep 13, 2019	36.96	37.29	36.96	37.09
5840	NYSE	SKM	Thu, Sep 12, 2019	37.05	37.16	36.80	36.96
5839	NYSE	SKM	Wed, Sep 11, 2019	36.65	37.08	36.65	37.01
5838	NYSE	SKM	Tue, Sep 10, 2019	36.50	37.08	36.50	36.72
5837	NYSE	SKM	Mon, Sep 9, 2019	36.37	36.49	36.24	36.49
5836	NYSE	SKM	Fri, Sep 6, 2019	36.35	36.42	36.21	36.30
5835	NYSE	SKM	Thu, Sep 5, 2019	36.37	36.37	35.88	36.22
5834	NYSE	SKM	Wed, Sep 4, 2019	36.44	36.63	36.27	36.50
5833	NYSE	SKM	Tue, Sep 3, 2019	35.98	36.19	35.79	36.16
5832	NYSE	SKM	Fri, Aug 30, 2019	36.12	36.42	35.89	36.06
5831	NYSE	SKM	Thu, Aug 29, 2019	35.88	36.29	35.88	36.14
5830	NYSE	SKM	Wed, Aug 28, 2019	35.66	36.16	35.66	35.71
5829	NYSE	SKM	Tue, Aug 27, 2019	35.96	35.96	35.43	35.45
5828	NYSE	SKM	Mon, Aug 26, 2019	35.40	35.70	35.25	35.40
5827	NYSE	SKM	Fri, Aug 23, 2019	35.66	35.84	35.10	35.17
5826	NYSE	SKM	Thu, Aug 22, 2019	36.11	36.24	35.61	35.78
5825	NYSE	SKM	Wed, Aug 21, 2019	36.04	36.42	36.01	36.39
5824	NYSE	SKM	Tue, Aug 20, 2019	35.33	35.73	35.32	35.42
5823	NYSE	SKM	Mon, Aug 19, 2019	35.37	35.38	35.18	35.27
5822	NYSE	SKM	Fri, Aug 16, 2019	35.40	35.45	34.94	35.07
5821	NYSE	SKM	Thu, Aug 15, 2019	35.78	36.18	35.65	36.04
5820	NYSE	SKM	Wed, Aug 14, 2019	35.68	35.94	35.53	35.74
5819	NYSE	SKM	Tue, Aug 13, 2019	35.71	36.11	35.15	35.73
5818	NYSE	SKM	Mon, Aug 12, 2019	36.17	36.17	35.68	35.88
5817	NYSE	SKM	Fri, Aug 9, 2019	36.30	36.55	36.26	36.35
5816	NYSE	SKM	Thu, Aug 8, 2019	36.14	36.49	36.14	36.37
5815	NYSE	SKM	Wed, Aug 7, 2019	36.58	36.60	36.17	36.50
5814	NYSE	SKM	Tue, Aug 6, 2019	37.54	37.57	36.75	37.03
5813	NYSE	SKM	Mon, Aug 5, 2019	37.49	37.97	37.42	37.65
5812	NYSE	SKM	Fri, Aug 2, 2019	37.77	37.91	37.26	37.47
5811	NYSE	SKM	Thu, Aug 1, 2019	37.37	37.37	36.73	36.96
5810	NYSE	SKM	Wed, Jul 31, 2019	38.10	38.28	37.59	37.72
5809	NYSE	SKM	Tue, Jul 30, 2019	37.79	38.07	37.77	37.77
5808	NYSE	SKM	Mon, Jul 29, 2019	37.79	37.92	37.59	37.69
5807	NYSE	SKM	Fri, Jul 26, 2019	37.75	37.92	37.47	37.54
5806	NYSE	SKM	Thu, Jul 25, 2019	38.51	38.58	37.61	37.75
5805	NYSE	SKM	Wed, Jul 24, 2019	39.70	39.73	39.16	39.24
5804	NYSE	SKM	Tue, Jul 23, 2019	39.88	39.96	39.58	39.83
5803	NYSE	SKM	Mon, Jul 22, 2019	39.88	39.96	39.58	39.73
5802	NYSE	SKM	Fri, Jul 19, 2019	40.06	40.16	39.89	39.94
5801	NYSE	SKM	Thu, Jul 18, 2019	39.98	40.32	39.93	40.16
5800	NYSE	SKM	Wed, Jul 17, 2019	39.91	40.01	39.75	39.78
5799	NYSE	SKM	Tue, Jul 16, 2019	40.21	40.21	39.79	39.81
5798	NYSE	SKM	Mon, Jul 15, 2019	40.16	40.26	40.04	40.19
5797	NYSE	SKM	Fri, Jul 12, 2019	40.29	40.50	39.91	40.03
5796	NYSE	SKM	Thu, Jul 11, 2019	39.70	39.89	39.65	39.75
5795	NYSE	SKM	Wed, Jul 10, 2019	39.27	39.79	39.17	39.55
5794	NYSE	SKM	Tue, Jul 9, 2019	39.40	39.61	39.05	39.30
5793	NYSE	SKM	Mon, Jul 8, 2019	40.24	40.57	40.01	40.03
5792	NYSE	SKM	Fri, Jul 5, 2019	40.82	41.03	40.75	40.93
5791	NYSE	SKM	Wed, Jul 3, 2019	40.57	40.75	40.52	40.59
5790	NYSE	SKM	Tue, Jul 2, 2019	40.78	41.11	40.73	40.96
5789	NYSE	SKM	Mon, Jul 1, 2019	40.78	40.78	40.49	40.70
5788	NYSE	SKM	Fri, Jun 28, 2019	40.72	40.98	40.57	40.75
5787	NYSE	SKM	Thu, Jun 27, 2019	40.49	40.75	40.31	40.42
5786	NYSE	SKM	Wed, Jun 26, 2019	40.78	40.85	40.35	40.57
5785	NYSE	SKM	Tue, Jun 25, 2019	40.78	40.99	40.67	40.85
5784	NYSE	SKM	Mon, Jun 24, 2019	40.72	40.91	40.62	40.78
5783	NYSE	SKM	Fri, Jun 21, 2019	40.70	40.90	40.52	40.62
5782	NYSE	SKM	Thu, Jun 20, 2019	40.80	41.05	40.59	40.87
5781	NYSE	SKM	Wed, Jun 19, 2019	40.63	40.65	40.21	40.35
5780	NYSE	SKM	Tue, Jun 18, 2019	40.59	41.08	40.50	40.65
5779	NYSE	SKM	Mon, Jun 17, 2019	40.16	40.34	39.96	40.19
5778	NYSE	SKM	Fri, Jun 14, 2019	39.65	40.01	39.61	39.71
5777	NYSE	SKM	Thu, Jun 13, 2019	39.60	39.98	39.56	39.73
5776	NYSE	SKM	Wed, Jun 12, 2019	39.61	39.99	39.50	39.81
5775	NYSE	SKM	Tue, Jun 11, 2019	39.19	39.48	39.14	39.22
5774	NYSE	SKM	Mon, Jun 10, 2019	39.37	39.37	38.72	38.91
5773	NYSE	SKM	Fri, Jun 7, 2019	39.60	39.88	39.53	39.75
5772	NYSE	SKM	Thu, Jun 6, 2019	39.45	39.73	39.26	39.63
5771	NYSE	SKM	Wed, Jun 5, 2019	40.11	40.11	39.24	39.37
5770	NYSE	SKM	Tue, Jun 4, 2019	39.27	39.81	39.26	39.78
5769	NYSE	SKM	Mon, Jun 3, 2019	38.48	39.15	38.48	39.07
5768	NYSE	SKM	Fri, May 31, 2019	38.53	38.59	38.15	38.25
5767	NYSE	SKM	Thu, May 30, 2019	38.66	38.99	38.58	38.74
5766	NYSE	SKM	Wed, May 29, 2019	38.63	38.84	38.36	38.76
5765	NYSE	SKM	Tue, May 28, 2019	38.82	38.91	38.49	38.51
5764	NYSE	SKM	Fri, May 24, 2019	38.89	39.40	38.64	38.77
5763	NYSE	SKM	Thu, May 23, 2019	38.59	38.84	38.48	38.53
5762	NYSE	SKM	Wed, May 22, 2019	39.02	39.12	38.79	38.97
5761	NYSE	SKM	Tue, May 21, 2019	39.42	39.52	39.09	39.45
5760	NYSE	SKM	Mon, May 20, 2019	39.60	39.75	39.35	39.42
5759	NYSE	SKM	Fri, May 17, 2019	39.47	39.84	39.38	39.56
5758	NYSE	SKM	Thu, May 16, 2019	39.52	39.83	39.45	39.78
5757	NYSE	SKM	Wed, May 15, 2019	39.50	39.81	39.27	39.68
5756	NYSE	SKM	Tue, May 14, 2019	39.52	39.75	39.43	39.58
5755	NYSE	SKM	Mon, May 13, 2019	39.63	39.68	39.35	39.45
5754	NYSE	SKM	Fri, May 10, 2019	40.35	40.44	39.93	40.26
5753	NYSE	SKM	Thu, May 9, 2019	40.40	40.62	40.09	40.45
5752	NYSE	SKM	Wed, May 8, 2019	40.83	41.42	40.77	40.80
5751	NYSE	SKM	Tue, May 7, 2019	40.07	40.09	39.32	39.58
5750	NYSE	SKM	Mon, May 6, 2019	39.89	40.34	39.86	40.32
5749	NYSE	SKM	Fri, May 3, 2019	40.07	40.40	39.96	40.22
5748	NYSE	SKM	Thu, May 2, 2019	39.24	39.42	39.10	39.20
5747	NYSE	SKM	Wed, May 1, 2019	39.00	39.11	38.53	38.79
5746	NYSE	SKM	Tue, Apr 30, 2019	38.87	39.00	38.68	38.86
5745	NYSE	SKM	Mon, Apr 29, 2019	38.84	39.17	38.69	39.02
5744	NYSE	SKM	Fri, Apr 26, 2019	38.66	38.82	38.60	38.68
5743	NYSE	SKM	Thu, Apr 25, 2019	38.87	39.07	38.56	38.71
5742	NYSE	SKM	Wed, Apr 24, 2019	39.20	39.20	38.64	38.69
5741	NYSE	SKM	Tue, Apr 23, 2019	38.96	39.28	38.91	39.24
5740	NYSE	SKM	Mon, Apr 22, 2019	39.20	39.37	38.76	39.05
5739	NYSE	SKM	Thu, Apr 18, 2019	39.56	39.56	39.10	39.22
5738	NYSE	SKM	Wed, Apr 17, 2019	40.03	40.09	39.65	39.75
5737	NYSE	SKM	Tue, Apr 16, 2019	39.91	40.03	39.68	39.94
5736	NYSE	SKM	Mon, Apr 15, 2019	39.84	39.87	39.56	39.66
5735	NYSE	SKM	Fri, Apr 12, 2019	39.55	39.76	39.37	39.66
5734	NYSE	SKM	Thu, Apr 11, 2019	39.58	39.61	39.20	39.37
5733	NYSE	SKM	Wed, Apr 10, 2019	39.48	40.06	39.40	39.78
5732	NYSE	SKM	Tue, Apr 9, 2019	39.35	39.40	39.15	39.24
5731	NYSE	SKM	Mon, Apr 8, 2019	39.40	39.50	39.14	39.47
5730	NYSE	SKM	Fri, Apr 5, 2019	39.91	39.95	39.58	39.91
5729	NYSE	SKM	Thu, Apr 4, 2019	39.93	40.31	39.73	40.04
5728	NYSE	SKM	Wed, Apr 3, 2019	39.33	40.47	39.28	40.26
5727	NYSE	SKM	Tue, Apr 2, 2019	40.60	40.80	40.42	40.62
5726	NYSE	SKM	Mon, Apr 1, 2019	40.85	41.21	40.78	41.03
5725	NYSE	SKM	Fri, Mar 29, 2019	40.50	40.54	40.28	40.32
5724	NYSE	SKM	Thu, Mar 28, 2019	40.50	40.68	40.32	40.35
5723	NYSE	SKM	Wed, Mar 27, 2019	40.47	41.06	40.47	40.90
5722	NYSE	SKM	Tue, Mar 26, 2019	40.47	40.55	40.16	40.35
5721	NYSE	SKM	Mon, Mar 25, 2019	40.65	40.83	40.49	40.57
5720	NYSE	SKM	Fri, Mar 22, 2019	40.49	40.60	40.29	40.44
5719	NYSE	SKM	Thu, Mar 21, 2019	40.57	40.77	40.42	40.57
5718	NYSE	SKM	Wed, Mar 20, 2019	40.75	41.11	40.32	40.78
5717	NYSE	SKM	Tue, Mar 19, 2019	40.91	40.98	40.70	40.77
5716	NYSE	SKM	Mon, Mar 18, 2019	40.80	40.85	40.40	40.82
5715	NYSE	SKM	Fri, Mar 15, 2019	40.52	40.98	40.50	40.77
5714	NYSE	SKM	Thu, Mar 14, 2019	39.94	39.99	39.77	39.94
5713	NYSE	SKM	Wed, Mar 13, 2019	40.03	40.03	39.50	39.88
5712	NYSE	SKM	Tue, Mar 12, 2019	40.39	40.59	40.37	40.42
5711	NYSE	SKM	Mon, Mar 11, 2019	40.37	40.49	40.09	40.42
5710	NYSE	SKM	Fri, Mar 8, 2019	40.62	40.95	40.52	40.88
5709	NYSE	SKM	Thu, Mar 7, 2019	41.26	41.34	40.65	40.80
5708	NYSE	SKM	Wed, Mar 6, 2019	41.82	41.82	41.41	41.66
5707	NYSE	SKM	Tue, Mar 5, 2019	41.94	42.48	41.94	42.17
5706	NYSE	SKM	Mon, Mar 4, 2019	42.13	42.15	41.82	41.92
5705	NYSE	SKM	Fri, Mar 1, 2019	42.28	42.28	41.84	41.95
5704	NYSE	SKM	Thu, Feb 28, 2019	42.46	42.54	41.98	42.15
5703	NYSE	SKM	Wed, Feb 27, 2019	42.50	43.10	42.50	42.74
5702	NYSE	SKM	Tue, Feb 26, 2019	42.15	42.33	41.95	42.28
5701	NYSE	SKM	Mon, Feb 25, 2019	42.13	42.30	41.90	42.15
5700	NYSE	SKM	Fri, Feb 22, 2019	42.23	42.28	42.03	42.07
5699	NYSE	SKM	Thu, Feb 21, 2019	41.95	42.00	41.79	41.82
5698	NYSE	SKM	Wed, Feb 20, 2019	42.31	42.31	41.97	42.02
5697	NYSE	SKM	Tue, Feb 19, 2019	42.03	42.34	42.03	42.20
5696	NYSE	SKM	Fri, Feb 15, 2019	41.18	42.02	41.16	41.98
5695	NYSE	SKM	Thu, Feb 14, 2019	41.95	42.08	41.82	41.85
5694	NYSE	SKM	Wed, Feb 13, 2019	42.03	42.23	41.84	42.05
5693	NYSE	SKM	Tue, Feb 12, 2019	42.12	42.13	41.79	42.13
5692	NYSE	SKM	Mon, Feb 11, 2019	42.25	42.45	42.00	42.10
5691	NYSE	SKM	Fri, Feb 8, 2019	42.13	42.38	41.95	42.23
5690	NYSE	SKM	Thu, Feb 7, 2019	41.59	41.77	41.38	41.72
5689	NYSE	SKM	Wed, Feb 6, 2019	41.89	41.94	41.61	41.84
5688	NYSE	SKM	Tue, Feb 5, 2019	41.49	41.75	41.31	41.74
5687	NYSE	SKM	Mon, Feb 4, 2019	41.47	41.56	41.21	41.47
5686	NYSE	SKM	Fri, Feb 1, 2019	42.08	42.43	41.36	41.59
5685	NYSE	SKM	Thu, Jan 31, 2019	42.31	42.33	41.36	41.80
5684	NYSE	SKM	Wed, Jan 30, 2019	43.20	43.20	41.85	41.90
5683	NYSE	SKM	Tue, Jan 29, 2019	44.11	44.19	43.76	43.86
5682	NYSE	SKM	Mon, Jan 28, 2019	44.13	44.50	44.06	44.39
5681	NYSE	SKM	Fri, Jan 25, 2019	44.04	44.28	43.91	43.94
5680	NYSE	SKM	Thu, Jan 24, 2019	43.78	44.21	43.70	44.09
5679	NYSE	SKM	Wed, Jan 23, 2019	43.42	43.86	43.41	43.86
5678	NYSE	SKM	Tue, Jan 22, 2019	43.07	43.07	42.71	42.92
5677	NYSE	SKM	Fri, Jan 18, 2019	43.89	43.96	43.63	43.75
5676	NYSE	SKM	Thu, Jan 17, 2019	43.50	43.71	43.40	43.61
5675	NYSE	SKM	Wed, Jan 16, 2019	43.57	43.60	43.40	43.43
5674	NYSE	SKM	Tue, Jan 15, 2019	43.73	44.17	43.36	43.48
5673	NYSE	SKM	Mon, Jan 14, 2019	43.47	43.89	43.25	43.53
5672	NYSE	SKM	Fri, Jan 11, 2019	43.55	43.55	42.74	43.48
5671	NYSE	SKM	Thu, Jan 10, 2019	44.44	44.51	44.21	44.45
5670	NYSE	SKM	Wed, Jan 9, 2019	44.29	44.49	44.09	44.45
5669	NYSE	SKM	Tue, Jan 8, 2019	44.96	45.05	44.59	45.05
5668	NYSE	SKM	Mon, Jan 7, 2019	45.13	45.51	44.87	45.24
5667	NYSE	SKM	Fri, Jan 4, 2019	45.03	45.46	44.90	45.31
5666	NYSE	SKM	Thu, Jan 3, 2019	44.72	44.72	44.08	44.11
5665	NYSE	SKM	Wed, Jan 2, 2019	43.91	44.37	43.91	44.27
5664	NYSE	SKM	Mon, Dec 31, 2018	44.54	44.54	43.99	44.13
5663	NYSE	SKM	Fri, Dec 28, 2018	44.64	44.65	44.08	44.21
5662	NYSE	SKM	Thu, Dec 27, 2018	43.98	44.67	43.96	44.65
5661	NYSE	SKM	Wed, Dec 26, 2018	43.52	44.42	43.32	44.42
5660	NYSE	SKM	Mon, Dec 24, 2018	43.94	44.11	43.42	44.01
5659	NYSE	SKM	Fri, Dec 21, 2018	44.65	44.78	43.81	43.81
5658	NYSE	SKM	Thu, Dec 20, 2018	44.26	44.44	43.96	44.29
5657	NYSE	SKM	Wed, Dec 19, 2018	44.32	44.95	44.09	44.09
5656	NYSE	SKM	Tue, Dec 18, 2018	43.98	44.01	43.60	43.88
5655	NYSE	SKM	Mon, Dec 17, 2018	44.78	45.00	44.39	44.54
5654	NYSE	SKM	Fri, Dec 14, 2018	45.08	45.34	45.03	45.21
5653	NYSE	SKM	Thu, Dec 13, 2018	45.34	45.52	45.29	45.36
5652	NYSE	SKM	Wed, Dec 12, 2018	45.41	46.00	45.21	45.49
5651	NYSE	SKM	Tue, Dec 11, 2018	46.33	46.43	45.74	45.94
5650	NYSE	SKM	Mon, Dec 10, 2018	45.71	45.95	45.48	45.72
5649	NYSE	SKM	Fri, Dec 7, 2018	46.00	46.18	45.66	45.72
5648	NYSE	SKM	Thu, Dec 6, 2018	46.28	46.56	45.73	46.27
5647	NYSE	SKM	Tue, Dec 4, 2018	45.72	45.90	45.43	45.66
5646	NYSE	SKM	Mon, Dec 3, 2018	46.43	46.43	45.67	45.99
5645	NYSE	SKM	Fri, Nov 30, 2018	46.71	47.02	46.49	46.71
5644	NYSE	SKM	Thu, Nov 29, 2018	46.12	46.53	46.02	46.08
5643	NYSE	SKM	Wed, Nov 28, 2018	45.59	45.92	45.38	45.92
5642	NYSE	SKM	Tue, Nov 27, 2018	44.54	44.92	44.54	44.77
5641	NYSE	SKM	Mon, Nov 26, 2018	45.59	45.61	44.31	44.44
5640	NYSE	SKM	Fri, Nov 23, 2018	45.41	45.48	45.06	45.20
5639	NYSE	SKM	Wed, Nov 21, 2018	44.98	45.11	44.82	44.82
5638	NYSE	SKM	Tue, Nov 20, 2018	45.03	45.39	44.44	44.55
5637	NYSE	SKM	Mon, Nov 19, 2018	44.64	44.78	44.04	44.29
5636	NYSE	SKM	Fri, Nov 16, 2018	45.10	45.26	44.90	44.90
5635	NYSE	SKM	Thu, Nov 15, 2018	43.47	43.68	43.07	43.43
5634	NYSE	SKM	Wed, Nov 14, 2018	43.61	43.89	43.48	43.70
5633	NYSE	SKM	Tue, Nov 13, 2018	42.86	43.55	42.86	43.24
5632	NYSE	SKM	Mon, Nov 12, 2018	42.86	42.92	42.45	42.51
5631	NYSE	SKM	Fri, Nov 9, 2018	42.89	43.19	42.63	42.92
5630	NYSE	SKM	Thu, Nov 8, 2018	44.06	44.22	43.68	43.78
5629	NYSE	SKM	Wed, Nov 7, 2018	43.94	44.44	43.80	44.37
5628	NYSE	SKM	Tue, Nov 6, 2018	43.04	43.33	42.92	43.24
5627	NYSE	SKM	Mon, Nov 5, 2018	42.92	43.61	42.92	43.38
5626	NYSE	SKM	Fri, Nov 2, 2018	42.20	42.59	42.13	42.50
5625	NYSE	SKM	Thu, Nov 1, 2018	42.31	42.58	42.15	42.15
5624	NYSE	SKM	Wed, Oct 31, 2018	42.63	42.94	42.56	42.66
5623	NYSE	SKM	Tue, Oct 30, 2018	42.30	42.99	42.30	42.69
5622	NYSE	SKM	Mon, Oct 29, 2018	44.19	44.21	43.15	43.50
5621	NYSE	SKM	Fri, Oct 26, 2018	43.96	43.96	43.38	43.80
5620	NYSE	SKM	Thu, Oct 25, 2018	45.33	45.56	45.18	45.23
5619	NYSE	SKM	Wed, Oct 24, 2018	44.70	44.80	44.06	44.08
5618	NYSE	SKM	Tue, Oct 23, 2018	45.20	45.36	44.78	45.29
5617	NYSE	SKM	Mon, Oct 22, 2018	45.77	46.05	45.33	45.43
5616	NYSE	SKM	Fri, Oct 19, 2018	45.46	45.62	45.05	45.24
5615	NYSE	SKM	Thu, Oct 18, 2018	44.67	44.89	44.19	44.34
5614	NYSE	SKM	Wed, Oct 17, 2018	44.11	44.29	43.95	44.14
5613	NYSE	SKM	Tue, Oct 16, 2018	43.35	43.80	43.35	43.75
5612	NYSE	SKM	Mon, Oct 15, 2018	43.42	43.53	43.15	43.15
5611	NYSE	SKM	Fri, Oct 12, 2018	43.42	43.53	43.01	43.45
5610	NYSE	SKM	Thu, Oct 11, 2018	43.57	43.61	42.58	42.82
5609	NYSE	SKM	Wed, Oct 10, 2018	45.49	46.12	45.49	45.66
5608	NYSE	SKM	Tue, Oct 9, 2018	44.78	45.06	44.73	44.82
5607	NYSE	SKM	Mon, Oct 8, 2018	44.80	45.15	44.52	45.01
5606	NYSE	SKM	Fri, Oct 5, 2018	45.26	45.48	44.85	45.01
5605	NYSE	SKM	Thu, Oct 4, 2018	45.18	45.38	44.87	45.08
5604	NYSE	SKM	Wed, Oct 3, 2018	45.00	45.00	44.19	44.45
5603	NYSE	SKM	Tue, Oct 2, 2018	44.75	44.87	44.57	44.75
5602	NYSE	SKM	Mon, Oct 1, 2018	45.48	45.64	44.87	45.62
5601	NYSE	SKM	Fri, Sep 28, 2018	45.94	46.25	45.84	45.90
5600	NYSE	SKM	Thu, Sep 27, 2018	45.01	45.10	44.63	44.67
5599	NYSE	SKM	Wed, Sep 26, 2018	44.68	44.82	44.54	44.54
5598	NYSE	SKM	Tue, Sep 25, 2018	44.54	44.75	44.37	44.60
5597	NYSE	SKM	Mon, Sep 24, 2018	44.22	44.62	44.22	44.57
5596	NYSE	SKM	Fri, Sep 21, 2018	44.57	44.60	44.31	44.45
5595	NYSE	SKM	Thu, Sep 20, 2018	44.67	44.73	44.41	44.49
5594	NYSE	SKM	Wed, Sep 19, 2018	44.17	44.32	44.13	44.22
5593	NYSE	SKM	Tue, Sep 18, 2018	44.90	45.11	44.78	44.95
5592	NYSE	SKM	Mon, Sep 17, 2018	44.96	45.24	44.83	45.20
5591	NYSE	SKM	Fri, Sep 14, 2018	44.92	45.31	44.92	45.21
5590	NYSE	SKM	Thu, Sep 13, 2018	44.72	44.98	44.72	44.82
5589	NYSE	SKM	Wed, Sep 12, 2018	44.14	44.36	44.01	44.14
5588	NYSE	SKM	Tue, Sep 11, 2018	43.65	44.17	43.50	44.14
5587	NYSE	SKM	Mon, Sep 10, 2018	42.81	42.89	42.58	42.68
5586	NYSE	SKM	Fri, Sep 7, 2018	42.54	42.68	42.31	42.50
5585	NYSE	SKM	Thu, Sep 6, 2018	42.46	42.50	42.28	42.50
5584	NYSE	SKM	Wed, Sep 5, 2018	42.46	42.78	42.31	42.45
5583	NYSE	SKM	Tue, Sep 4, 2018	42.56	42.58	42.28	42.41
5582	NYSE	SKM	Fri, Aug 31, 2018	42.66	42.89	42.55	42.82
5581	NYSE	SKM	Thu, Aug 30, 2018	42.71	42.84	42.26	42.46
5580	NYSE	SKM	Wed, Aug 29, 2018	42.89	43.04	42.66	42.97
5579	NYSE	SKM	Tue, Aug 28, 2018	42.97	43.09	42.66	42.76
5578	NYSE	SKM	Mon, Aug 27, 2018	42.45	42.64	42.36	42.58
5577	NYSE	SKM	Fri, Aug 24, 2018	42.82	42.92	42.68	42.79
5576	NYSE	SKM	Thu, Aug 23, 2018	41.90	41.90	41.46	41.56
5575	NYSE	SKM	Wed, Aug 22, 2018	41.72	41.74	41.41	41.49
5574	NYSE	SKM	Tue, Aug 21, 2018	42.18	42.30	41.87	42.17
5573	NYSE	SKM	Mon, Aug 20, 2018	42.59	42.86	42.33	42.45
5572	NYSE	SKM	Fri, Aug 17, 2018	42.79	42.79	42.23	42.46
5571	NYSE	SKM	Thu, Aug 16, 2018	42.61	43.12	42.50	43.09
5570	NYSE	SKM	Wed, Aug 15, 2018	41.47	41.69	41.16	41.64
5569	NYSE	SKM	Tue, Aug 14, 2018	41.84	41.98	41.62	41.70
5568	NYSE	SKM	Mon, Aug 13, 2018	41.80	41.80	41.19	41.41
5567	NYSE	SKM	Fri, Aug 10, 2018	41.66	41.85	41.42	41.72
5566	NYSE	SKM	Thu, Aug 9, 2018	42.05	42.32	41.92	42.13
5565	NYSE	SKM	Wed, Aug 8, 2018	41.52	41.94	41.36	41.80
5564	NYSE	SKM	Tue, Aug 7, 2018	41.28	41.33	40.95	41.23
5563	NYSE	SKM	Mon, Aug 6, 2018	42.23	42.25	42.00	42.20
5562	NYSE	SKM	Fri, Aug 3, 2018	41.52	42.20	41.49	42.18
5561	NYSE	SKM	Thu, Aug 2, 2018	40.68	41.10	40.57	41.08
5560	NYSE	SKM	Wed, Aug 1, 2018	40.50	40.68	40.31	40.62
5559	NYSE	SKM	Tue, Jul 31, 2018	40.78	40.93	40.73	40.82
5558	NYSE	SKM	Mon, Jul 30, 2018	40.16	40.40	40.06	40.19
5557	NYSE	SKM	Fri, Jul 27, 2018	39.47	39.88	39.27	39.27
5556	NYSE	SKM	Thu, Jul 26, 2018	39.35	39.42	39.15	39.15
5555	NYSE	SKM	Wed, Jul 25, 2018	39.43	39.52	39.12	39.48
5554	NYSE	SKM	Tue, Jul 24, 2018	38.91	39.43	38.81	39.24
5553	NYSE	SKM	Mon, Jul 23, 2018	38.63	38.63	38.38	38.38
5552	NYSE	SKM	Fri, Jul 20, 2018	38.59	38.84	38.57	38.59
5551	NYSE	SKM	Thu, Jul 19, 2018	38.28	38.51	38.10	38.26
5550	NYSE	SKM	Wed, Jul 18, 2018	38.41	38.53	38.26	38.38
5549	NYSE	SKM	Tue, Jul 17, 2018	38.43	38.99	38.41	38.77
5548	NYSE	SKM	Mon, Jul 16, 2018	38.84	38.91	38.23	38.28
5547	NYSE	SKM	Fri, Jul 13, 2018	38.87	39.38	38.86	39.24
5546	NYSE	SKM	Thu, Jul 12, 2018	38.79	38.79	38.53	38.76
5545	NYSE	SKM	Wed, Jul 11, 2018	38.79	38.94	38.66	38.79
5544	NYSE	SKM	Tue, Jul 10, 2018	38.08	38.66	38.08	38.59
5543	NYSE	SKM	Mon, Jul 9, 2018	37.85	38.12	37.72	38.00
5542	NYSE	SKM	Fri, Jul 6, 2018	37.59	37.80	37.39	37.74
5541	NYSE	SKM	Thu, Jul 5, 2018	37.77	37.84	37.51	37.82
5540	NYSE	SKM	Tue, Jul 3, 2018	37.64	37.89	37.52	37.62
5539	NYSE	SKM	Mon, Jul 2, 2018	37.93	37.93	37.47	37.72
5538	NYSE	SKM	Fri, Jun 29, 2018	38.41	38.58	38.16	38.40
5537	NYSE	SKM	Thu, Jun 28, 2018	38.02	38.26	37.79	38.21
5536	NYSE	SKM	Wed, Jun 27, 2018	38.30	38.58	38.21	38.36
5535	NYSE	SKM	Tue, Jun 26, 2018	38.68	38.74	38.44	38.51
5534	NYSE	SKM	Mon, Jun 25, 2018	38.81	39.00	38.68	38.77
5533	NYSE	SKM	Fri, Jun 22, 2018	39.66	39.86	39.28	39.45
5532	NYSE	SKM	Thu, Jun 21, 2018	39.63	39.79	39.20	39.28
5531	NYSE	SKM	Wed, Jun 20, 2018	39.71	39.83	39.27	39.28
5530	NYSE	SKM	Tue, Jun 19, 2018	38.76	39.20	38.66	39.09
5529	NYSE	SKM	Mon, Jun 18, 2018	39.19	39.34	39.00	39.32
5528	NYSE	SKM	Fri, Jun 15, 2018	39.05	39.30	38.97	39.24
5527	NYSE	SKM	Thu, Jun 14, 2018	40.87	40.87	40.40	40.45
5526	NYSE	SKM	Wed, Jun 13, 2018	41.49	41.49	40.82	40.87
5525	NYSE	SKM	Tue, Jun 12, 2018	41.56	41.70	41.38	41.46
5524	NYSE	SKM	Mon, Jun 11, 2018	40.62	41.29	40.55	40.75
5523	NYSE	SKM	Fri, Jun 8, 2018	38.99	39.10	38.76	38.89
5522	NYSE	SKM	Thu, Jun 7, 2018	38.54	38.96	38.49	38.89
5521	NYSE	SKM	Wed, Jun 6, 2018	38.25	38.68	38.20	38.58
5520	NYSE	SKM	Tue, Jun 5, 2018	38.21	38.28	37.97	38.20
5519	NYSE	SKM	Mon, Jun 4, 2018	38.36	38.44	38.02	38.28
5518	NYSE	SKM	Fri, Jun 1, 2018	37.90	38.18	37.84	38.08
5517	NYSE	SKM	Thu, May 31, 2018	37.79	37.79	37.31	37.57
5516	NYSE	SKM	Wed, May 30, 2018	38.07	38.15	37.84	37.87
5515	NYSE	SKM	Tue, May 29, 2018	38.23	38.30	37.98	38.20
5514	NYSE	SKM	Fri, May 25, 2018	38.40	38.72	38.31	38.44
5513	NYSE	SKM	Thu, May 24, 2018	38.16	38.16	37.31	37.62
5512	NYSE	SKM	Wed, May 23, 2018	37.90	38.30	37.74	38.28
5511	NYSE	SKM	Tue, May 22, 2018	38.20	38.43	38.07	38.16
5510	NYSE	SKM	Mon, May 21, 2018	38.08	38.15	37.77	37.98
5509	NYSE	SKM	Fri, May 18, 2018	37.92	37.98	37.79	37.90
5508	NYSE	SKM	Thu, May 17, 2018	37.82	38.07	37.65	37.92
5507	NYSE	SKM	Wed, May 16, 2018	37.85	38.03	37.67	37.90
5506	NYSE	SKM	Tue, May 15, 2018	37.65	37.87	37.44	37.82
5505	NYSE	SKM	Mon, May 14, 2018	38.02	38.03	37.87	37.92
5504	NYSE	SKM	Fri, May 11, 2018	38.41	38.51	38.21	38.28
5503	NYSE	SKM	Thu, May 10, 2018	38.25	38.25	38.05	38.23
5502	NYSE	SKM	Wed, May 9, 2018	38.48	38.48	38.07	38.13
5501	NYSE	SKM	Tue, May 8, 2018	38.48	38.61	38.02	38.16
5500	NYSE	SKM	Mon, May 7, 2018	38.72	38.82	38.44	38.79
5499	NYSE	SKM	Fri, May 4, 2018	39.07	39.07	38.49	38.77
5498	NYSE	SKM	Thu, May 3, 2018	39.20	39.40	38.67	39.04
5497	NYSE	SKM	Wed, May 2, 2018	39.07	39.07	38.64	38.71
5496	NYSE	SKM	Tue, May 1, 2018	39.07	39.35	38.82	39.30
5495	NYSE	SKM	Mon, Apr 30, 2018	39.30	39.30	38.81	39.10
5494	NYSE	SKM	Fri, Apr 27, 2018	38.79	39.71	38.77	39.45
5493	NYSE	SKM	Thu, Apr 26, 2018	37.89	38.35	37.81	38.20
5492	NYSE	SKM	Wed, Apr 25, 2018	38.03	38.15	37.85	37.93
5491	NYSE	SKM	Tue, Apr 24, 2018	38.03	38.18	37.74	37.90
5490	NYSE	SKM	Mon, Apr 23, 2018	38.36	38.58	38.12	38.12
5489	NYSE	SKM	Fri, Apr 20, 2018	38.43	38.63	38.36	38.44
5488	NYSE	SKM	Thu, Apr 19, 2018	38.44	38.44	37.92	38.03
5487	NYSE	SKM	Wed, Apr 18, 2018	38.35	38.76	38.15	38.64
5486	NYSE	SKM	Tue, Apr 17, 2018	38.54	38.72	38.26	38.56
5485	NYSE	SKM	Mon, Apr 16, 2018	38.76	38.79	38.18	38.66
5484	NYSE	SKM	Fri, Apr 13, 2018	38.68	38.76	38.30	38.68
5483	NYSE	SKM	Thu, Apr 12, 2018	39.43	39.43	38.99	39.04
5482	NYSE	SKM	Wed, Apr 11, 2018	39.70	40.12	39.61	39.78
5481	NYSE	SKM	Tue, Apr 10, 2018	39.93	39.98	39.79	39.84
5480	NYSE	SKM	Mon, Apr 9, 2018	39.89	40.01	39.71	39.75
5479	NYSE	SKM	Fri, Apr 6, 2018	39.61	39.84	39.43	39.63
5478	NYSE	SKM	Thu, Apr 5, 2018	40.29	40.29	39.75	39.88
5477	NYSE	SKM	Wed, Apr 4, 2018	40.19	40.35	39.88	40.31
5476	NYSE	SKM	Tue, Apr 3, 2018	40.83	40.95	40.55	40.88
5475	NYSE	SKM	Mon, Apr 2, 2018	40.47	40.47	39.78	39.88
5474	NYSE	SKM	Thu, Mar 29, 2018	39.40	39.95	39.37	39.79
5473	NYSE	SKM	Wed, Mar 28, 2018	38.56	39.22	38.56	39.10
5472	NYSE	SKM	Tue, Mar 27, 2018	38.71	38.94	38.16	38.30
5471	NYSE	SKM	Mon, Mar 26, 2018	38.58	38.58	38.06	38.41
5470	NYSE	SKM	Fri, Mar 23, 2018	39.05	39.05	38.23	38.30
5469	NYSE	SKM	Thu, Mar 22, 2018	39.04	39.04	38.74	38.76
5468	NYSE	SKM	Wed, Mar 21, 2018	39.17	39.31	38.92	39.10
5467	NYSE	SKM	Tue, Mar 20, 2018	39.84	39.91	39.30	39.30
5466	NYSE	SKM	Mon, Mar 19, 2018	40.34	40.59	40.09	40.27
5465	NYSE	SKM	Fri, Mar 16, 2018	40.68	40.77	40.40	40.67
5464	NYSE	SKM	Thu, Mar 15, 2018	40.24	40.49	39.80	39.89
5463	NYSE	SKM	Wed, Mar 14, 2018	40.17	40.24	39.63	39.79
5462	NYSE	SKM	Tue, Mar 13, 2018	40.45	40.45	39.98	40.01
5461	NYSE	SKM	Mon, Mar 12, 2018	40.39	40.62	40.30	40.47
5460	NYSE	SKM	Fri, Mar 9, 2018	39.73	40.14	39.68	40.04
5459	NYSE	SKM	Thu, Mar 8, 2018	39.47	39.48	39.15	39.28
5458	NYSE	SKM	Wed, Mar 7, 2018	39.81	39.99	39.61	39.83
5457	NYSE	SKM	Tue, Mar 6, 2018	40.09	40.09	39.79	39.89
5456	NYSE	SKM	Mon, Mar 5, 2018	39.78	40.09	39.75	39.84
5455	NYSE	SKM	Fri, Mar 2, 2018	39.47	39.95	39.33	39.84
5454	NYSE	SKM	Thu, Mar 1, 2018	40.04	40.17	39.61	39.84
5453	NYSE	SKM	Wed, Feb 28, 2018	40.73	40.73	40.03	40.09
5452	NYSE	SKM	Tue, Feb 27, 2018	41.06	41.13	40.52	40.55
5451	NYSE	SKM	Mon, Feb 26, 2018	40.55	40.80	40.34	40.72
5450	NYSE	SKM	Fri, Feb 23, 2018	40.80	40.88	39.99	40.34
5449	NYSE	SKM	Thu, Feb 22, 2018	40.80	40.87	40.21	40.24
5448	NYSE	SKM	Wed, Feb 21, 2018	41.89	42.00	41.31	41.34
5447	NYSE	SKM	Tue, Feb 20, 2018	41.56	41.91	41.36	41.66
5446	NYSE	SKM	Fri, Feb 16, 2018	41.59	42.12	41.54	41.82
5445	NYSE	SKM	Thu, Feb 15, 2018	41.66	41.74	41.11	41.66
5444	NYSE	SKM	Wed, Feb 14, 2018	40.70	41.16	40.40	41.05
5443	NYSE	SKM	Tue, Feb 13, 2018	40.42	40.57	40.24	40.34
5442	NYSE	SKM	Mon, Feb 12, 2018	40.27	40.67	40.17	40.42
5441	NYSE	SKM	Fri, Feb 9, 2018	40.52	40.62	39.42	40.04
5440	NYSE	SKM	Thu, Feb 8, 2018	41.36	41.47	40.11	40.12
5439	NYSE	SKM	Wed, Feb 7, 2018	42.02	42.08	41.28	41.29
5438	NYSE	SKM	Tue, Feb 6, 2018	42.45	42.81	41.52	42.63
5437	NYSE	SKM	Mon, Feb 5, 2018	43.61	43.96	42.82	42.89
5436	NYSE	SKM	Fri, Feb 2, 2018	44.26	44.29	43.85	43.93
5435	NYSE	SKM	Thu, Feb 1, 2018	44.70	45.06	44.59	44.77
5434	NYSE	SKM	Wed, Jan 31, 2018	45.29	45.39	44.95	45.31
5433	NYSE	SKM	Tue, Jan 30, 2018	45.41	45.51	44.90	45.15
5432	NYSE	SKM	Mon, Jan 29, 2018	45.59	45.66	45.21	45.34
5431	NYSE	SKM	Fri, Jan 26, 2018	46.04	46.36	45.76	46.36
5430	NYSE	SKM	Thu, Jan 25, 2018	46.10	46.15	45.52	45.85
5429	NYSE	SKM	Wed, Jan 24, 2018	46.92	47.17	46.58	46.64
5428	NYSE	SKM	Tue, Jan 23, 2018	46.84	46.84	46.25	46.71
5427	NYSE	SKM	Mon, Jan 22, 2018	46.86	47.01	46.44	46.78
5426	NYSE	SKM	Fri, Jan 19, 2018	47.52	47.60	47.29	47.42
5425	NYSE	SKM	Thu, Jan 18, 2018	47.35	47.70	47.29	47.45
5424	NYSE	SKM	Wed, Jan 17, 2018	45.34	46.02	45.20	45.79
5423	NYSE	SKM	Tue, Jan 16, 2018	45.72	45.77	45.29	45.34
5422	NYSE	SKM	Fri, Jan 12, 2018	45.61	45.80	45.38	45.77
5421	NYSE	SKM	Thu, Jan 11, 2018	45.51	45.74	45.38	45.64
5420	NYSE	SKM	Wed, Jan 10, 2018	45.95	46.08	45.18	45.31
5419	NYSE	SKM	Tue, Jan 9, 2018	47.15	47.15	46.63	46.63
5418	NYSE	SKM	Mon, Jan 8, 2018	45.69	45.74	45.33	45.52
5417	NYSE	SKM	Fri, Jan 5, 2018	46.12	46.50	45.77	46.20
5416	NYSE	SKM	Thu, Jan 4, 2018	44.93	45.00	44.70	44.88
5415	NYSE	SKM	Wed, Jan 3, 2018	45.20	45.54	45.00	45.41
5414	NYSE	SKM	Tue, Jan 2, 2018	46.12	46.23	45.80	46.23
5413	NYSE	SKM	Fri, Dec 29, 2017	45.92	46.16	45.92	45.95
5412	NYSE	SKM	Thu, Dec 28, 2017	46.08	46.08	45.66	45.89
5411	NYSE	SKM	Wed, Dec 27, 2017	46.56	47.12	46.52	46.87
5410	NYSE	SKM	Tue, Dec 26, 2017	47.12	47.35	46.97	47.17
5409	NYSE	SKM	Fri, Dec 22, 2017	46.51	46.71	46.28	46.51
5408	NYSE	SKM	Thu, Dec 21, 2017	45.99	46.41	45.99	46.13
5407	NYSE	SKM	Wed, Dec 20, 2017	46.04	46.23	45.87	45.92
5406	NYSE	SKM	Tue, Dec 19, 2017	46.23	46.41	45.97	45.99
5405	NYSE	SKM	Mon, Dec 18, 2017	46.15	46.43	46.04	46.18
5404	NYSE	SKM	Fri, Dec 15, 2017	46.28	46.64	45.97	46.43
5403	NYSE	SKM	Thu, Dec 14, 2017	46.02	46.25	45.80	46.04
5402	NYSE	SKM	Wed, Dec 13, 2017	46.20	46.45	45.79	46.00
5401	NYSE	SKM	Tue, Dec 12, 2017	45.33	45.33	44.81	44.96
5400	NYSE	SKM	Mon, Dec 11, 2017	45.51	46.23	45.44	45.92
5399	NYSE	SKM	Fri, Dec 8, 2017	45.36	45.36	44.72	45.13
5398	NYSE	SKM	Thu, Dec 7, 2017	46.10	46.30	45.76	46.08
5397	NYSE	SKM	Wed, Dec 6, 2017	46.10	46.25	45.71	45.90
5396	NYSE	SKM	Tue, Dec 5, 2017	46.10	46.27	46.02	46.04
5395	NYSE	SKM	Mon, Dec 4, 2017	45.61	45.80	45.11	45.21
5394	NYSE	SKM	Fri, Dec 1, 2017	45.56	45.56	44.75	45.08
5393	NYSE	SKM	Thu, Nov 30, 2017	44.45	45.26	44.45	45.18
5392	NYSE	SKM	Wed, Nov 29, 2017	43.85	43.91	43.48	43.57
5391	NYSE	SKM	Tue, Nov 28, 2017	43.71	43.98	43.53	43.94
5390	NYSE	SKM	Mon, Nov 27, 2017	44.08	44.24	43.83	44.04
5389	NYSE	SKM	Fri, Nov 24, 2017	44.04	44.23	44.02	44.13
5388	NYSE	SKM	Wed, Nov 22, 2017	43.58	44.19	43.50	43.99
5387	NYSE	SKM	Tue, Nov 21, 2017	42.07	42.40	41.90	42.31
5386	NYSE	SKM	Mon, Nov 20, 2017	41.95	41.95	41.62	41.74
5385	NYSE	SKM	Fri, Nov 17, 2017	42.63	42.63	42.15	42.40
5384	NYSE	SKM	Thu, Nov 16, 2017	42.33	42.97	42.33	42.86
5383	NYSE	SKM	Wed, Nov 15, 2017	41.49	42.81	41.46	41.95
5382	NYSE	SKM	Tue, Nov 14, 2017	41.18	41.42	41.13	41.34
5381	NYSE	SKM	Mon, Nov 13, 2017	41.36	41.46	40.87	41.26
5380	NYSE	SKM	Fri, Nov 10, 2017	42.22	42.37	42.03	42.28
5379	NYSE	SKM	Thu, Nov 9, 2017	41.72	42.10	41.52	41.87
5378	NYSE	SKM	Wed, Nov 8, 2017	41.70	42.20	41.70	42.13
5377	NYSE	SKM	Tue, Nov 7, 2017	41.98	42.20	41.79	41.98
5376	NYSE	SKM	Mon, Nov 6, 2017	42.64	42.66	42.26	42.59
5375	NYSE	SKM	Fri, Nov 3, 2017	43.38	43.47	43.01	43.22
5374	NYSE	SKM	Thu, Nov 2, 2017	43.38	43.40	42.92	43.19
5373	NYSE	SKM	Wed, Nov 1, 2017	43.38	43.40	42.81	43.01
5372	NYSE	SKM	Tue, Oct 31, 2017	43.17	43.19	42.84	43.04
5371	NYSE	SKM	Mon, Oct 30, 2017	42.05	42.18	41.89	42.00
5370	NYSE	SKM	Fri, Oct 27, 2017	42.25	42.25	41.85	42.20
5369	NYSE	SKM	Thu, Oct 26, 2017	42.53	42.54	42.15	42.20
5368	NYSE	SKM	Wed, Oct 25, 2017	43.43	43.43	42.51	42.86
5367	NYSE	SKM	Tue, Oct 24, 2017	42.63	42.84	42.53	42.68
5366	NYSE	SKM	Mon, Oct 23, 2017	42.58	42.64	42.12	42.23
5365	NYSE	SKM	Fri, Oct 20, 2017	42.82	42.86	42.58	42.64
5364	NYSE	SKM	Thu, Oct 19, 2017	42.76	42.76	42.35	42.43
5363	NYSE	SKM	Wed, Oct 18, 2017	43.05	43.15	42.87	43.09
5362	NYSE	SKM	Tue, Oct 17, 2017	43.47	44.13	42.64	43.09
5361	NYSE	SKM	Mon, Oct 16, 2017	43.86	44.11	43.70	43.81
5360	NYSE	SKM	Fri, Oct 13, 2017	43.29	43.35	42.92	43.25
5359	NYSE	SKM	Thu, Oct 12, 2017	42.87	43.05	42.73	42.94
5358	NYSE	SKM	Wed, Oct 11, 2017	42.79	42.81	42.31	42.64
5357	NYSE	SKM	Tue, Oct 10, 2017	42.68	42.84	42.53	42.76
5356	NYSE	SKM	Mon, Oct 9, 2017	40.80	40.93	40.54	40.91
5355	NYSE	SKM	Fri, Oct 6, 2017	40.70	40.95	40.42	40.57
5354	NYSE	SKM	Thu, Oct 5, 2017	40.91	41.18	40.63	40.72
5353	NYSE	SKM	Wed, Oct 4, 2017	40.91	41.00	40.63	40.82
5352	NYSE	SKM	Tue, Oct 3, 2017	40.77	41.11	40.60	40.88
5351	NYSE	SKM	Mon, Oct 2, 2017	40.32	40.78	40.29	40.72
5350	NYSE	SKM	Fri, Sep 29, 2017	40.55	40.68	40.29	40.49
5349	NYSE	SKM	Thu, Sep 28, 2017	40.57	40.87	40.52	40.65
5348	NYSE	SKM	Wed, Sep 27, 2017	40.83	40.87	40.39	40.75
5347	NYSE	SKM	Tue, Sep 26, 2017	40.55	41.11	40.55	40.77
5346	NYSE	SKM	Mon, Sep 25, 2017	40.26	40.26	39.56	39.94
5345	NYSE	SKM	Fri, Sep 22, 2017	40.34	40.44	40.27	40.35
5344	NYSE	SKM	Thu, Sep 21, 2017	39.81	40.03	39.73	39.88
5343	NYSE	SKM	Wed, Sep 20, 2017	39.47	39.65	39.02	39.27
5342	NYSE	SKM	Tue, Sep 19, 2017	39.53	39.56	39.22	39.37
5341	NYSE	SKM	Mon, Sep 18, 2017	40.34	40.35	39.78	39.93
5340	NYSE	SKM	Fri, Sep 15, 2017	40.34	40.70	39.99	40.26
5339	NYSE	SKM	Thu, Sep 14, 2017	39.19	39.19	38.76	38.81
5338	NYSE	SKM	Wed, Sep 13, 2017	40.03	40.11	39.70	39.86
5337	NYSE	SKM	Tue, Sep 12, 2017	39.84	39.88	39.61	39.68
5336	NYSE	SKM	Mon, Sep 11, 2017	40.01	40.02	39.61	39.76
5335	NYSE	SKM	Fri, Sep 8, 2017	40.21	40.21	39.79	39.94
5334	NYSE	SKM	Thu, Sep 7, 2017	40.54	40.68	40.17	40.22
5333	NYSE	SKM	Wed, Sep 6, 2017	39.55	39.55	38.97	38.99
5332	NYSE	SKM	Tue, Sep 5, 2017	40.34	40.42	39.42	39.47
5331	NYSE	SKM	Fri, Sep 1, 2017	41.42	41.49	40.84	40.91
5330	NYSE	SKM	Thu, Aug 31, 2017	41.57	41.69	41.33	41.64
5329	NYSE	SKM	Wed, Aug 30, 2017	42.12	42.12	41.55	41.61
5328	NYSE	SKM	Tue, Aug 29, 2017	42.41	42.41	42.08	42.13
5327	NYSE	SKM	Mon, Aug 28, 2017	42.69	42.76	42.45	42.56
5326	NYSE	SKM	Fri, Aug 25, 2017	42.58	42.66	42.45	42.50
5325	NYSE	SKM	Thu, Aug 24, 2017	42.84	42.84	42.54	42.58
5324	NYSE	SKM	Wed, Aug 23, 2017	42.40	42.54	42.28	42.41
5323	NYSE	SKM	Tue, Aug 22, 2017	42.51	42.74	42.30	42.46
5322	NYSE	SKM	Mon, Aug 21, 2017	41.90	42.10	41.74	41.89
5321	NYSE	SKM	Fri, Aug 18, 2017	42.07	42.07	41.66	41.72
5320	NYSE	SKM	Thu, Aug 17, 2017	42.71	42.73	42.26	42.26
5319	NYSE	SKM	Wed, Aug 16, 2017	43.55	43.55	43.12	43.35
5318	NYSE	SKM	Tue, Aug 15, 2017	43.73	43.83	43.61	43.71
5317	NYSE	SKM	Mon, Aug 14, 2017	43.33	43.78	43.33	43.75
5316	NYSE	SKM	Fri, Aug 11, 2017	42.31	42.96	42.03	42.79
5315	NYSE	SKM	Thu, Aug 10, 2017	43.35	43.35	42.94	43.09
5314	NYSE	SKM	Wed, Aug 9, 2017	44.16	44.55	43.85	44.45
5313	NYSE	SKM	Tue, Aug 8, 2017	45.13	45.13	44.68	44.87
5312	NYSE	SKM	Mon, Aug 7, 2017	45.15	45.61	45.15	45.57
5311	NYSE	SKM	Fri, Aug 4, 2017	45.20	45.21	44.77	44.87
5310	NYSE	SKM	Thu, Aug 3, 2017	45.71	45.76	45.11	45.61
5309	NYSE	SKM	Wed, Aug 2, 2017	46.04	46.31	45.79	45.90
5308	NYSE	SKM	Tue, Aug 1, 2017	45.29	45.56	45.24	45.51
5307	NYSE	SKM	Mon, Jul 31, 2017	45.36	45.44	44.88	44.88
5306	NYSE	SKM	Fri, Jul 28, 2017	45.05	45.29	44.85	45.29
5305	NYSE	SKM	Thu, Jul 27, 2017	45.90	45.92	45.13	45.29
5304	NYSE	SKM	Wed, Jul 26, 2017	44.41	44.78	44.29	44.49
5303	NYSE	SKM	Tue, Jul 25, 2017	45.34	45.34	45.08	45.11
5302	NYSE	SKM	Mon, Jul 24, 2017	45.34	45.43	45.20	45.28
5301	NYSE	SKM	Fri, Jul 21, 2017	44.26	45.08	44.26	44.80
5300	NYSE	SKM	Thu, Jul 20, 2017	42.99	43.20	42.89	43.05
5299	NYSE	SKM	Wed, Jul 19, 2017	42.92	42.92	42.69	42.87
5298	NYSE	SKM	Tue, Jul 18, 2017	42.43	42.73	42.30	42.69
5297	NYSE	SKM	Mon, Jul 17, 2017	42.78	42.78	42.56	42.73
5296	NYSE	SKM	Fri, Jul 14, 2017	42.40	42.91	42.38	42.86
5295	NYSE	SKM	Thu, Jul 13, 2017	41.69	41.74	41.39	41.74
5294	NYSE	SKM	Wed, Jul 12, 2017	41.47	41.56	41.21	41.56
5293	NYSE	SKM	Tue, Jul 11, 2017	41.29	41.46	41.18	41.28
5292	NYSE	SKM	Mon, Jul 10, 2017	41.00	41.02	40.60	40.96
5291	NYSE	SKM	Fri, Jul 7, 2017	40.83	41.10	40.68	41.00
5290	NYSE	SKM	Thu, Jul 6, 2017	40.91	41.01	40.70	40.87
5289	NYSE	SKM	Wed, Jul 5, 2017	42.51	42.51	41.98	42.17
5288	NYSE	SKM	Mon, Jul 3, 2017	43.48	43.72	43.43	43.55
5287	NYSE	SKM	Fri, Jun 30, 2017	42.76	42.76	42.24	42.26
5286	NYSE	SKM	Thu, Jun 29, 2017	41.90	42.02	41.70	41.82
5285	NYSE	SKM	Wed, Jun 28, 2017	42.71	42.81	42.28	42.63
5284	NYSE	SKM	Tue, Jun 27, 2017	42.46	42.48	42.15	42.18
5283	NYSE	SKM	Mon, Jun 26, 2017	41.64	41.69	41.35	41.38
5282	NYSE	SKM	Fri, Jun 23, 2017	41.61	41.61	41.13	41.24
5281	NYSE	SKM	Thu, Jun 22, 2017	42.10	42.28	41.82	41.85
5280	NYSE	SKM	Wed, Jun 21, 2017	40.60	40.90	40.60	40.87
5279	NYSE	SKM	Tue, Jun 20, 2017	40.14	40.16	39.82	39.94
5278	NYSE	SKM	Mon, Jun 19, 2017	40.03	40.37	39.93	40.27
5277	NYSE	SKM	Fri, Jun 16, 2017	39.25	39.45	39.19	39.42
5276	NYSE	SKM	Thu, Jun 15, 2017	39.10	39.47	39.07	39.40
5275	NYSE	SKM	Wed, Jun 14, 2017	40.37	40.37	39.66	39.86
5274	NYSE	SKM	Tue, Jun 13, 2017	40.09	40.26	39.99	40.21
5273	NYSE	SKM	Mon, Jun 12, 2017	39.93	39.98	39.70	39.88
5272	NYSE	SKM	Fri, Jun 9, 2017	40.21	40.35	39.93	39.98
5271	NYSE	SKM	Thu, Jun 8, 2017	39.79	40.04	39.68	40.03
5270	NYSE	SKM	Wed, Jun 7, 2017	40.34	40.34	40.04	40.21
5269	NYSE	SKM	Tue, Jun 6, 2017	40.72	41.00	40.68	40.73
5268	NYSE	SKM	Mon, Jun 5, 2017	40.60	40.85	40.34	40.78
5267	NYSE	SKM	Fri, Jun 2, 2017	41.06	41.36	41.06	41.19
5266	NYSE	SKM	Thu, Jun 1, 2017	40.65	41.15	40.65	41.06
5265	NYSE	SKM	Wed, May 31, 2017	41.21	41.36	40.87	41.36
5264	NYSE	SKM	Tue, May 30, 2017	40.34	40.82	40.16	40.75
5263	NYSE	SKM	Fri, May 26, 2017	41.38	41.51	41.10	41.31
5262	NYSE	SKM	Thu, May 25, 2017	40.88	40.98	40.67	40.96
5261	NYSE	SKM	Wed, May 24, 2017	40.78	41.01	40.70	40.96
5260	NYSE	SKM	Tue, May 23, 2017	40.44	40.45	40.06	40.14
5259	NYSE	SKM	Mon, May 22, 2017	40.21	40.57	40.21	40.47
5258	NYSE	SKM	Fri, May 19, 2017	39.60	40.26	39.58	39.99
5257	NYSE	SKM	Thu, May 18, 2017	38.72	39.15	38.66	38.99
5256	NYSE	SKM	Wed, May 17, 2017	39.09	39.25	38.71	38.71
5255	NYSE	SKM	Tue, May 16, 2017	39.19	39.42	39.07	39.27
5254	NYSE	SKM	Mon, May 15, 2017	38.74	38.74	38.49	38.63
5253	NYSE	SKM	Fri, May 12, 2017	38.33	38.51	38.26	38.46
5252	NYSE	SKM	Thu, May 11, 2017	38.28	38.46	38.05	38.10
5251	NYSE	SKM	Wed, May 10, 2017	38.68	38.84	38.63	38.72
5250	NYSE	SKM	Tue, May 9, 2017	38.56	38.91	38.56	38.77
5249	NYSE	SKM	Mon, May 8, 2017	38.56	38.66	38.43	38.64
5248	NYSE	SKM	Fri, May 5, 2017	38.13	38.53	38.08	38.49
5247	NYSE	SKM	Thu, May 4, 2017	38.36	38.36	37.89	38.13
5246	NYSE	SKM	Wed, May 3, 2017	39.04	39.10	38.64	38.94
5245	NYSE	SKM	Tue, May 2, 2017	39.00	39.10	38.79	39.04
5244	NYSE	SKM	Mon, May 1, 2017	39.07	39.07	38.68	38.89
5243	NYSE	SKM	Fri, Apr 28, 2017	38.69	38.86	38.40	38.84
5242	NYSE	SKM	Thu, Apr 27, 2017	38.82	39.04	38.82	39.00
5241	NYSE	SKM	Wed, Apr 26, 2017	39.22	39.47	39.09	39.24
5240	NYSE	SKM	Tue, Apr 25, 2017	39.98	40.52	39.98	40.50
5239	NYSE	SKM	Mon, Apr 24, 2017	40.44	40.65	39.85	39.94
5238	NYSE	SKM	Fri, Apr 21, 2017	40.52	40.63	40.01	40.06
5237	NYSE	SKM	Thu, Apr 20, 2017	39.83	40.00	39.83	39.94
5236	NYSE	SKM	Wed, Apr 19, 2017	39.71	39.84	39.53	39.61
5235	NYSE	SKM	Tue, Apr 18, 2017	39.56	39.68	39.37	39.61
5234	NYSE	SKM	Mon, Apr 17, 2017	39.52	39.61	39.32	39.60
5233	NYSE	SKM	Thu, Apr 13, 2017	39.32	39.71	39.28	39.50
5232	NYSE	SKM	Wed, Apr 12, 2017	39.19	39.33	38.94	39.09
5231	NYSE	SKM	Tue, Apr 11, 2017	39.09	39.52	38.74	39.42
5230	NYSE	SKM	Mon, Apr 10, 2017	40.68	40.82	40.57	40.77
5229	NYSE	SKM	Fri, Apr 7, 2017	41.03	41.13	40.95	40.98
5228	NYSE	SKM	Thu, Apr 6, 2017	41.28	41.41	41.13	41.24
5227	NYSE	SKM	Wed, Apr 5, 2017	41.19	41.24	41.01	41.03
5226	NYSE	SKM	Tue, Apr 4, 2017	41.49	41.73	41.36	41.59
5225	NYSE	SKM	Mon, Apr 3, 2017	41.46	41.67	41.35	41.67
5224	NYSE	SKM	Fri, Mar 31, 2017	41.51	41.57	41.28	41.46
5223	NYSE	SKM	Thu, Mar 30, 2017	41.64	41.91	41.56	41.74
5222	NYSE	SKM	Wed, Mar 29, 2017	41.79	41.79	41.08	41.21
5221	NYSE	SKM	Tue, Mar 28, 2017	42.22	42.64	42.22	42.36
5220	NYSE	SKM	Mon, Mar 27, 2017	42.45	42.61	42.12	42.43
5219	NYSE	SKM	Fri, Mar 24, 2017	42.36	42.58	42.02	42.35
5218	NYSE	SKM	Thu, Mar 23, 2017	42.51	42.92	42.45	42.56
5217	NYSE	SKM	Wed, Mar 22, 2017	42.23	42.25	41.79	41.98
5216	NYSE	SKM	Tue, Mar 21, 2017	41.49	41.69	41.21	41.23
5215	NYSE	SKM	Mon, Mar 20, 2017	41.10	41.54	41.06	41.24
5214	NYSE	SKM	Fri, Mar 17, 2017	40.65	40.95	40.49	40.87
5213	NYSE	SKM	Thu, Mar 16, 2017	41.31	41.51	41.16	41.41
5212	NYSE	SKM	Wed, Mar 15, 2017	41.10	41.33	40.70	41.08
5211	NYSE	SKM	Tue, Mar 14, 2017	39.42	39.71	39.18	39.45
5210	NYSE	SKM	Mon, Mar 13, 2017	39.35	39.57	39.17	39.47
5209	NYSE	SKM	Fri, Mar 10, 2017	39.32	39.52	39.27	39.48
5208	NYSE	SKM	Thu, Mar 9, 2017	39.09	39.27	38.87	39.12
5207	NYSE	SKM	Wed, Mar 8, 2017	38.23	38.95	38.18	38.86
5206	NYSE	SKM	Tue, Mar 7, 2017	36.88	37.31	36.85	37.09
5205	NYSE	SKM	Mon, Mar 6, 2017	36.63	37.14	36.62	36.96
5204	NYSE	SKM	Fri, Mar 3, 2017	36.73	36.96	36.62	36.83
5203	NYSE	SKM	Thu, Mar 2, 2017	36.72	36.72	36.35	36.58
5202	NYSE	SKM	Wed, Mar 1, 2017	37.03	37.11	36.77	36.81
5201	NYSE	SKM	Tue, Feb 28, 2017	37.31	37.38	37.09	37.21
5200	NYSE	SKM	Mon, Feb 27, 2017	37.44	37.44	37.03	37.11
5199	NYSE	SKM	Fri, Feb 24, 2017	37.26	37.52	37.08	37.44
5198	NYSE	SKM	Thu, Feb 23, 2017	37.03	37.19	36.95	37.08
5197	NYSE	SKM	Wed, Feb 22, 2017	36.81	37.01	36.70	36.98
5196	NYSE	SKM	Tue, Feb 21, 2017	36.30	36.60	36.22	36.60
5195	NYSE	SKM	Fri, Feb 17, 2017	36.09	36.14	35.86	36.02
5194	NYSE	SKM	Thu, Feb 16, 2017	36.27	36.40	36.06	36.21
5193	NYSE	SKM	Wed, Feb 15, 2017	36.26	36.53	36.12	36.27
5192	NYSE	SKM	Tue, Feb 14, 2017	36.57	36.72	36.34	36.68
5191	NYSE	SKM	Mon, Feb 13, 2017	36.44	36.58	36.39	36.52
5190	NYSE	SKM	Fri, Feb 10, 2017	36.19	36.65	36.17	36.55
5189	NYSE	SKM	Thu, Feb 9, 2017	36.30	36.30	36.07	36.14
5188	NYSE	SKM	Wed, Feb 8, 2017	36.16	36.53	36.06	36.30
5187	NYSE	SKM	Tue, Feb 7, 2017	36.09	36.17	35.96	36.16
5186	NYSE	SKM	Mon, Feb 6, 2017	35.94	36.14	35.73	35.91
5185	NYSE	SKM	Fri, Feb 3, 2017	35.58	35.94	35.50	35.79
5184	NYSE	SKM	Thu, Feb 2, 2017	35.15	35.23	34.94	35.10
5183	NYSE	SKM	Wed, Feb 1, 2017	35.12	35.32	34.81	35.10
5182	NYSE	SKM	Tue, Jan 31, 2017	35.25	35.56	35.19	35.40
5181	NYSE	SKM	Mon, Jan 30, 2017	35.32	35.32	34.98	35.14
5180	NYSE	SKM	Fri, Jan 27, 2017	35.20	35.56	35.02	35.45
5179	NYSE	SKM	Thu, Jan 26, 2017	34.82	35.50	34.76	35.38
5178	NYSE	SKM	Wed, Jan 25, 2017	34.77	34.86	34.53	34.86
5177	NYSE	SKM	Tue, Jan 24, 2017	34.90	35.14	34.82	34.95
5176	NYSE	SKM	Mon, Jan 23, 2017	34.84	34.84	34.48	34.79
5175	NYSE	SKM	Fri, Jan 20, 2017	34.97	35.10	34.87	35.04
5174	NYSE	SKM	Thu, Jan 19, 2017	34.94	35.05	34.72	34.92
5173	NYSE	SKM	Wed, Jan 18, 2017	35.40	35.40	35.07	35.18
5172	NYSE	SKM	Tue, Jan 17, 2017	35.40	35.61	35.25	35.56
5171	NYSE	SKM	Fri, Jan 13, 2017	35.53	35.60	35.32	35.37
5170	NYSE	SKM	Thu, Jan 12, 2017	35.51	35.55	35.30	35.38
5169	NYSE	SKM	Wed, Jan 11, 2017	34.86	35.28	34.74	35.12
5168	NYSE	SKM	Tue, Jan 10, 2017	34.54	34.95	34.53	34.84
5167	NYSE	SKM	Mon, Jan 9, 2017	34.46	34.64	34.36	34.58
5166	NYSE	SKM	Fri, Jan 6, 2017	34.92	35.04	34.57	34.76
5165	NYSE	SKM	Thu, Jan 5, 2017	35.18	35.43	34.95	35.28
5164	NYSE	SKM	Wed, Jan 4, 2017	34.02	34.44	33.93	34.43
5163	NYSE	SKM	Tue, Jan 3, 2017	33.97	34.10	33.65	33.98
5162	NYSE	SKM	Fri, Dec 30, 2016	34.48	34.69	34.35	34.41
5161	NYSE	SKM	Thu, Dec 29, 2016	34.16	34.56	33.97	34.53
5160	NYSE	SKM	Wed, Dec 28, 2016	34.72	34.72	34.23	34.33
5159	NYSE	SKM	Tue, Dec 27, 2016	35.35	35.50	35.20	35.38
5158	NYSE	SKM	Fri, Dec 23, 2016	35.30	35.35	35.09	35.23
5157	NYSE	SKM	Thu, Dec 22, 2016	35.10	35.56	34.99	35.45
5156	NYSE	SKM	Wed, Dec 21, 2016	35.63	35.76	35.15	35.18
5155	NYSE	SKM	Tue, Dec 20, 2016	35.65	36.16	35.56	36.06
5154	NYSE	SKM	Mon, Dec 19, 2016	35.65	35.81	35.45	35.68
5153	NYSE	SKM	Fri, Dec 16, 2016	35.83	35.98	35.71	35.84
5152	NYSE	SKM	Thu, Dec 15, 2016	35.65	35.78	35.43	35.68
5151	NYSE	SKM	Wed, Dec 14, 2016	36.32	36.33	35.76	35.83
5150	NYSE	SKM	Tue, Dec 13, 2016	36.57	36.73	36.34	36.67
5149	NYSE	SKM	Mon, Dec 12, 2016	36.32	36.45	36.17	36.35
5148	NYSE	SKM	Fri, Dec 9, 2016	36.70	36.70	36.21	36.35
5147	NYSE	SKM	Thu, Dec 8, 2016	36.35	36.85	36.35	36.81
5146	NYSE	SKM	Wed, Dec 7, 2016	36.19	36.72	36.07	36.65
5145	NYSE	SKM	Tue, Dec 6, 2016	35.51	35.87	35.48	35.84
5144	NYSE	SKM	Mon, Dec 5, 2016	35.43	35.56	35.33	35.38
5143	NYSE	SKM	Fri, Dec 2, 2016	35.32	35.55	35.32	35.40
5142	NYSE	SKM	Thu, Dec 1, 2016	34.94	35.10	34.72	35.07
5141	NYSE	SKM	Wed, Nov 30, 2016	35.37	35.48	34.82	34.90
5140	NYSE	SKM	Tue, Nov 29, 2016	34.84	35.04	34.74	35.00
5139	NYSE	SKM	Mon, Nov 28, 2016	34.92	34.92	34.58	34.67
5138	NYSE	SKM	Fri, Nov 25, 2016	35.02	35.09	34.92	35.04
5137	NYSE	SKM	Wed, Nov 23, 2016	35.02	35.20	34.79	34.79
5136	NYSE	SKM	Tue, Nov 22, 2016	34.44	34.69	34.35	34.59
5135	NYSE	SKM	Mon, Nov 21, 2016	34.25	34.38	34.15	34.35
5134	NYSE	SKM	Fri, Nov 18, 2016	34.10	34.35	33.99	34.31
5133	NYSE	SKM	Thu, Nov 17, 2016	34.03	34.18	33.85	34.10
5132	NYSE	SKM	Wed, Nov 16, 2016	33.80	34.35	33.80	34.35
5131	NYSE	SKM	Tue, Nov 15, 2016	34.10	34.53	34.08	34.51
5130	NYSE	SKM	Mon, Nov 14, 2016	34.03	34.24	34.00	34.11
5129	NYSE	SKM	Fri, Nov 11, 2016	34.25	34.69	34.13	34.49
5128	NYSE	SKM	Thu, Nov 10, 2016	34.64	34.74	34.26	34.28
5127	NYSE	SKM	Wed, Nov 9, 2016	34.95	35.18	34.91	34.99
5126	NYSE	SKM	Tue, Nov 8, 2016	35.68	35.98	35.63	35.81
5125	NYSE	SKM	Mon, Nov 7, 2016	35.94	35.94	35.63	35.84
5124	NYSE	SKM	Fri, Nov 4, 2016	35.81	35.96	35.65	35.71
5123	NYSE	SKM	Thu, Nov 3, 2016	35.65	36.02	35.65	35.74
5122	NYSE	SKM	Wed, Nov 2, 2016	35.55	35.64	35.34	35.56
5121	NYSE	SKM	Tue, Nov 1, 2016	36.01	36.14	35.62	35.78
5120	NYSE	SKM	Mon, Oct 31, 2016	35.78	36.02	35.70	35.98
5119	NYSE	SKM	Fri, Oct 28, 2016	35.89	36.11	35.40	35.70
5118	NYSE	SKM	Thu, Oct 27, 2016	36.91	37.06	36.54	36.58
5117	NYSE	SKM	Wed, Oct 26, 2016	36.77	36.90	36.32	36.35
5116	NYSE	SKM	Tue, Oct 25, 2016	37.28	37.41	36.63	36.75
5115	NYSE	SKM	Mon, Oct 24, 2016	37.23	37.52	36.83	37.21
5114	NYSE	SKM	Fri, Oct 21, 2016	35.83	35.94	35.65	35.89
5113	NYSE	SKM	Thu, Oct 20, 2016	36.26	36.30	35.89	35.94
5112	NYSE	SKM	Wed, Oct 19, 2016	37.08	37.13	36.77	36.85
5111	NYSE	SKM	Tue, Oct 18, 2016	36.88	36.98	36.58	36.80
5110	NYSE	SKM	Mon, Oct 17, 2016	36.17	36.19	35.74	35.93
5109	NYSE	SKM	Fri, Oct 14, 2016	35.76	35.78	35.45	35.63
5108	NYSE	SKM	Thu, Oct 13, 2016	35.37	35.42	35.07	35.33
5107	NYSE	SKM	Wed, Oct 12, 2016	35.61	35.80	35.51	35.73
5106	NYSE	SKM	Tue, Oct 11, 2016	35.84	35.94	35.70	35.79
5105	NYSE	SKM	Mon, Oct 10, 2016	36.29	36.29	36.07	36.16
5104	NYSE	SKM	Fri, Oct 7, 2016	35.70	35.83	35.55	35.78
5103	NYSE	SKM	Thu, Oct 6, 2016	35.73	35.98	35.68	35.89
5102	NYSE	SKM	Wed, Oct 5, 2016	36.58	36.63	36.12	36.19
5101	NYSE	SKM	Tue, Oct 4, 2016	36.95	36.98	36.60	36.91
5100	NYSE	SKM	Mon, Oct 3, 2016	37.31	37.33	36.86	37.13
5099	NYSE	SKM	Fri, Sep 30, 2016	37.49	37.52	37.08	37.21
5098	NYSE	SKM	Thu, Sep 29, 2016	37.44	37.51	37.06	37.21
5097	NYSE	SKM	Wed, Sep 28, 2016	36.90	37.14	36.80	37.13
5096	NYSE	SKM	Tue, Sep 27, 2016	36.77	36.77	36.35	36.60
5095	NYSE	SKM	Mon, Sep 26, 2016	36.42	36.44	36.07	36.12
5094	NYSE	SKM	Fri, Sep 23, 2016	36.53	36.61	36.29	36.29
5093	NYSE	SKM	Thu, Sep 22, 2016	36.40	36.57	36.35	36.52
5092	NYSE	SKM	Wed, Sep 21, 2016	35.42	36.11	35.35	36.04
5091	NYSE	SKM	Tue, Sep 20, 2016	35.43	35.50	35.15	35.15
5090	NYSE	SKM	Mon, Sep 19, 2016	35.23	35.55	35.09	35.40
5089	NYSE	SKM	Fri, Sep 16, 2016	34.97	34.97	34.67	34.77
5088	NYSE	SKM	Thu, Sep 15, 2016	34.86	35.04	34.73	34.99
5087	NYSE	SKM	Wed, Sep 14, 2016	35.02	35.05	34.77	34.90
5086	NYSE	SKM	Tue, Sep 13, 2016	35.88	35.88	34.74	34.94
5085	NYSE	SKM	Mon, Sep 12, 2016	35.79	36.50	35.71	36.42
5084	NYSE	SKM	Fri, Sep 9, 2016	36.60	36.62	35.91	35.94
5083	NYSE	SKM	Thu, Sep 8, 2016	37.09	37.21	36.88	36.98
5082	NYSE	SKM	Wed, Sep 7, 2016	36.96	36.96	36.73	36.81
5081	NYSE	SKM	Tue, Sep 6, 2016	36.16	36.47	36.04	36.47
5080	NYSE	SKM	Fri, Sep 2, 2016	35.66	35.84	35.54	35.81
5079	NYSE	SKM	Thu, Sep 1, 2016	35.38	35.50	35.20	35.42
5078	NYSE	SKM	Wed, Aug 31, 2016	35.78	35.88	35.53	35.73
5077	NYSE	SKM	Tue, Aug 30, 2016	36.07	36.07	35.76	35.83
5076	NYSE	SKM	Mon, Aug 29, 2016	36.19	36.21	35.93	36.01
5075	NYSE	SKM	Fri, Aug 26, 2016	36.49	36.58	35.94	36.14
5074	NYSE	SKM	Thu, Aug 25, 2016	36.12	36.16	35.93	36.07
5073	NYSE	SKM	Wed, Aug 24, 2016	36.09	36.09	35.70	35.81
5072	NYSE	SKM	Tue, Aug 23, 2016	36.37	36.37	36.02	36.02
5071	NYSE	SKM	Mon, Aug 22, 2016	36.24	36.35	36.02	36.24
5070	NYSE	SKM	Fri, Aug 19, 2016	36.88	36.90	36.60	36.88
5069	NYSE	SKM	Thu, Aug 18, 2016	37.51	37.83	37.34	37.82
5068	NYSE	SKM	Wed, Aug 17, 2016	37.67	37.80	37.44	37.80
5067	NYSE	SKM	Tue, Aug 16, 2016	37.79	37.80	37.61	37.70
5066	NYSE	SKM	Mon, Aug 15, 2016	37.56	37.77	37.52	37.56
5065	NYSE	SKM	Fri, Aug 12, 2016	37.65	37.75	37.29	37.31
5064	NYSE	SKM	Thu, Aug 11, 2016	37.80	37.89	37.67	37.72
5063	NYSE	SKM	Wed, Aug 10, 2016	37.52	37.56	37.34	37.47
5062	NYSE	SKM	Tue, Aug 9, 2016	37.08	37.31	36.98	37.11
5061	NYSE	SKM	Mon, Aug 8, 2016	36.70	36.88	36.58	36.73
5060	NYSE	SKM	Fri, Aug 5, 2016	36.70	36.77	36.47	36.57
5059	NYSE	SKM	Thu, Aug 4, 2016	36.45	36.70	36.27	36.47
5058	NYSE	SKM	Wed, Aug 3, 2016	36.42	36.75	36.37	36.73
5057	NYSE	SKM	Tue, Aug 2, 2016	37.05	37.08	36.52	36.65
5056	NYSE	SKM	Mon, Aug 1, 2016	37.54	37.57	37.23	37.41
5055	NYSE	SKM	Fri, Jul 29, 2016	37.75	38.02	37.47	37.72
5054	NYSE	SKM	Thu, Jul 28, 2016	37.51	38.15	37.44	38.15
5053	NYSE	SKM	Wed, Jul 27, 2016	37.33	37.77	37.33	37.61
5052	NYSE	SKM	Tue, Jul 26, 2016	36.68	37.27	36.68	37.18
5051	NYSE	SKM	Mon, Jul 25, 2016	36.95	37.00	36.68	36.75
5050	NYSE	SKM	Fri, Jul 22, 2016	36.35	36.49	36.22	36.42
5049	NYSE	SKM	Thu, Jul 21, 2016	35.74	36.27	35.74	36.27
5048	NYSE	SKM	Wed, Jul 20, 2016	35.30	35.32	35.12	35.23
5047	NYSE	SKM	Tue, Jul 19, 2016	35.73	35.83	35.66	35.74
5046	NYSE	SKM	Mon, Jul 18, 2016	35.86	36.08	35.86	36.04
5045	NYSE	SKM	Fri, Jul 15, 2016	35.76	35.93	35.48	35.91
5044	NYSE	SKM	Thu, Jul 14, 2016	35.65	35.99	35.42	35.76
5043	NYSE	SKM	Wed, Jul 13, 2016	35.14	35.35	35.00	35.32
5042	NYSE	SKM	Tue, Jul 12, 2016	34.76	34.90	34.64	34.81
5041	NYSE	SKM	Mon, Jul 11, 2016	34.46	34.59	34.36	34.58
5040	NYSE	SKM	Fri, Jul 8, 2016	34.15	34.30	34.07	34.21
5039	NYSE	SKM	Thu, Jul 7, 2016	33.93	34.08	33.60	33.72
5038	NYSE	SKM	Wed, Jul 6, 2016	33.70	34.07	33.55	34.05
5037	NYSE	SKM	Tue, Jul 5, 2016	34.11	34.18	33.95	33.98
5036	NYSE	SKM	Fri, Jul 1, 2016	34.69	34.77	34.33	34.56
5035	NYSE	SKM	Thu, Jun 30, 2016	34.41	34.44	34.05	34.44
5034	NYSE	SKM	Wed, Jun 29, 2016	34.23	34.54	34.11	34.49
5033	NYSE	SKM	Tue, Jun 28, 2016	33.03	33.26	32.90	33.26
5032	NYSE	SKM	Mon, Jun 27, 2016	32.35	32.53	32.16	32.29
5031	NYSE	SKM	Fri, Jun 24, 2016	32.39	32.96	31.79	32.27
5030	NYSE	SKM	Thu, Jun 23, 2016	33.52	33.64	33.32	33.64
5029	NYSE	SKM	Wed, Jun 22, 2016	33.27	33.52	33.21	33.31
5028	NYSE	SKM	Tue, Jun 21, 2016	33.19	33.23	33.00	33.13
5027	NYSE	SKM	Mon, Jun 20, 2016	32.93	33.13	32.93	33.01
5026	NYSE	SKM	Fri, Jun 17, 2016	32.63	32.63	32.32	32.45
5025	NYSE	SKM	Thu, Jun 16, 2016	32.42	32.62	32.24	32.62
5024	NYSE	SKM	Wed, Jun 15, 2016	33.36	33.46	33.11	33.24
5023	NYSE	SKM	Tue, Jun 14, 2016	33.21	33.34	32.96	33.09
5022	NYSE	SKM	Mon, Jun 13, 2016	32.55	32.73	32.42	32.47
5021	NYSE	SKM	Fri, Jun 10, 2016	33.14	33.18	32.78	32.83
5020	NYSE	SKM	Thu, Jun 9, 2016	33.92	33.93	33.69	33.69
5019	NYSE	SKM	Wed, Jun 8, 2016	34.31	34.54	34.25	34.36
5018	NYSE	SKM	Tue, Jun 7, 2016	34.77	34.92	34.64	34.71
5017	NYSE	SKM	Mon, Jun 6, 2016	34.38	34.60	34.31	34.54
5016	NYSE	SKM	Fri, Jun 3, 2016	34.18	34.24	34.03	34.20
5015	NYSE	SKM	Thu, Jun 2, 2016	33.16	33.55	33.13	33.49
5014	NYSE	SKM	Wed, Jun 1, 2016	33.60	33.62	33.16	33.26
5013	NYSE	SKM	Tue, May 31, 2016	33.62	34.41	33.62	34.30
5012	NYSE	SKM	Fri, May 27, 2016	33.37	33.44	33.11	33.13
5011	NYSE	SKM	Thu, May 26, 2016	33.14	33.14	32.77	32.80
5010	NYSE	SKM	Wed, May 25, 2016	33.11	33.14	32.93	33.14
5009	NYSE	SKM	Tue, May 24, 2016	32.78	32.91	32.76	32.86
5008	NYSE	SKM	Mon, May 23, 2016	32.29	32.29	32.01	32.06
5007	NYSE	SKM	Fri, May 20, 2016	32.22	32.37	32.17	32.29
5006	NYSE	SKM	Thu, May 19, 2016	32.25	32.31	31.97	32.07
5005	NYSE	SKM	Wed, May 18, 2016	32.58	32.65	32.05	32.14
5004	NYSE	SKM	Tue, May 17, 2016	32.62	32.86	32.47	32.73
5003	NYSE	SKM	Mon, May 16, 2016	32.93	32.98	32.80	32.96
5002	NYSE	SKM	Fri, May 13, 2016	33.23	33.23	32.90	32.90
5001	NYSE	SKM	Thu, May 12, 2016	33.57	33.69	33.24	33.34
5000	NYSE	SKM	Wed, May 11, 2016	33.34	33.60	33.19	33.39
4999	NYSE	SKM	Tue, May 10, 2016	32.90	33.46	32.90	33.39
4998	NYSE	SKM	Mon, May 9, 2016	32.65	32.81	32.57	32.62
4997	NYSE	SKM	Fri, May 6, 2016	32.76	32.98	32.67	32.93
4996	NYSE	SKM	Thu, May 5, 2016	33.18	33.24	32.87	32.90
4995	NYSE	SKM	Wed, May 4, 2016	33.16	33.37	32.98	33.13
4994	NYSE	SKM	Tue, May 3, 2016	33.64	33.72	33.42	33.49
4993	NYSE	SKM	Mon, May 2, 2016	33.26	33.49	33.22	33.34
4992	NYSE	SKM	Fri, Apr 29, 2016	33.24	33.24	32.58	32.93
4991	NYSE	SKM	Thu, Apr 28, 2016	33.24	33.90	33.21	33.72
4990	NYSE	SKM	Wed, Apr 27, 2016	31.17	32.11	31.17	31.97
4989	NYSE	SKM	Tue, Apr 26, 2016	32.17	32.53	32.17	32.32
4988	NYSE	SKM	Mon, Apr 25, 2016	31.91	32.06	31.78	31.83
4987	NYSE	SKM	Fri, Apr 22, 2016	31.92	32.14	31.71	31.92
4986	NYSE	SKM	Thu, Apr 21, 2016	32.85	32.85	32.13	32.19
4985	NYSE	SKM	Wed, Apr 20, 2016	33.03	33.08	32.86	32.91
4984	NYSE	SKM	Tue, Apr 19, 2016	33.01	33.26	32.88	32.98
4983	NYSE	SKM	Mon, Apr 18, 2016	33.00	33.06	32.75	32.88
4982	NYSE	SKM	Fri, Apr 15, 2016	33.13	33.23	32.93	33.04
4981	NYSE	SKM	Thu, Apr 14, 2016	33.18	33.26	32.81	32.86
4980	NYSE	SKM	Wed, Apr 13, 2016	32.60	32.73	32.45	32.52
4979	NYSE	SKM	Tue, Apr 12, 2016	32.17	32.67	32.16	32.53
4978	NYSE	SKM	Mon, Apr 11, 2016	32.04	32.19	31.93	31.96
4977	NYSE	SKM	Fri, Apr 8, 2016	32.06	32.20	31.73	31.76
4976	NYSE	SKM	Thu, Apr 7, 2016	32.01	32.14	31.66	31.73
4975	NYSE	SKM	Wed, Apr 6, 2016	32.24	32.40	31.85	32.39
4974	NYSE	SKM	Tue, Apr 5, 2016	32.52	32.52	32.52	32.17
4973	NYSE	SKM	Mon, Apr 4, 2016	32.96	33.00	32.48	32.52
4972	NYSE	SKM	Fri, Apr 1, 2016	33.01	33.36	32.88	33.26
4971	NYSE	SKM	Thu, Mar 31, 2016	33.74	33.79	33.15	33.21
4970	NYSE	SKM	Wed, Mar 30, 2016	33.82	34.05	33.69	33.80
4969	NYSE	SKM	Tue, Mar 29, 2016	33.29	33.72	33.29	33.70
4968	NYSE	SKM	Mon, Mar 28, 2016	33.29	33.41	33.23	33.31
4967	NYSE	SKM	Thu, Mar 24, 2016	33.04	33.04	33.04	33.16
4966	NYSE	SKM	Wed, Mar 23, 2016	33.29	33.29	33.04	33.04
4965	NYSE	SKM	Tue, Mar 22, 2016	33.46	33.67	33.28	33.59
4964	NYSE	SKM	Mon, Mar 21, 2016	33.77	33.92	33.67	33.83
4963	NYSE	SKM	Fri, Mar 18, 2016	34.31	34.31	33.93	33.93
4962	NYSE	SKM	Thu, Mar 17, 2016	34.26	34.58	34.05	34.46
4961	NYSE	SKM	Wed, Mar 16, 2016	33.27	33.95	33.26	33.95
4960	NYSE	SKM	Tue, Mar 15, 2016	33.41	33.41	33.41	33.14
4959	NYSE	SKM	Mon, Mar 14, 2016	33.01	33.47	32.93	33.41
4958	NYSE	SKM	Fri, Mar 11, 2016	32.67	32.67	32.67	33.46
4957	NYSE	SKM	Thu, Mar 10, 2016	32.48	32.48	32.48	32.67
4956	NYSE	SKM	Wed, Mar 9, 2016	32.50	32.60	32.42	32.48
4955	NYSE	SKM	Tue, Mar 8, 2016	32.22	32.42	32.02	32.35
4954	NYSE	SKM	Mon, Mar 7, 2016	32.29	32.50	32.02	32.27
4953	NYSE	SKM	Fri, Mar 4, 2016	32.93	33.19	32.90	33.06
4952	NYSE	SKM	Thu, Mar 3, 2016	33.24	33.24	33.24	33.41
4951	NYSE	SKM	Wed, Mar 2, 2016	33.16	33.42	32.93	33.24
4950	NYSE	SKM	Tue, Mar 1, 2016	34.51	34.61	34.28	34.54
4949	NYSE	SKM	Mon, Feb 29, 2016	33.98	34.47	33.98	34.28
4948	NYSE	SKM	Fri, Feb 26, 2016	33.37	33.67	33.22	33.29
4947	NYSE	SKM	Thu, Feb 25, 2016	32.90	33.27	32.76	33.27
4946	NYSE	SKM	Wed, Feb 24, 2016	32.96	33.34	32.93	33.31
4945	NYSE	SKM	Tue, Feb 23, 2016	33.72	33.74	33.26	33.27
4944	NYSE	SKM	Mon, Feb 22, 2016	33.44	33.49	33.09	33.41
4943	NYSE	SKM	Fri, Feb 19, 2016	32.76	33.01	32.76	32.80
4942	NYSE	SKM	Thu, Feb 18, 2016	32.68	32.72	32.24	32.52
4941	NYSE	SKM	Wed, Feb 17, 2016	32.47	32.63	32.17	32.40
4940	NYSE	SKM	Tue, Feb 16, 2016	32.29	32.35	32.11	32.34
4939	NYSE	SKM	Fri, Feb 12, 2016	31.84	32.03	31.69	31.92
4938	NYSE	SKM	Thu, Feb 11, 2016	31.04	31.05	30.67	30.92
4937	NYSE	SKM	Wed, Feb 10, 2016	31.25	31.99	31.22	31.61
4936	NYSE	SKM	Tue, Feb 9, 2016	31.28	31.35	30.87	31.22
4935	NYSE	SKM	Mon, Feb 8, 2016	31.64	31.64	31.17	31.32
4934	NYSE	SKM	Fri, Feb 5, 2016	31.84	32.09	31.76	31.89
4933	NYSE	SKM	Thu, Feb 4, 2016	32.11	32.14	31.74	31.88
4932	NYSE	SKM	Wed, Feb 3, 2016	31.33	31.37	30.65	31.20
4931	NYSE	SKM	Tue, Feb 2, 2016	32.53	32.53	31.28	31.58
4930	NYSE	SKM	Mon, Feb 1, 2016	32.65	32.65	32.29	32.40
4929	NYSE	SKM	Fri, Jan 29, 2016	31.68	32.47	31.64	32.45
4928	NYSE	SKM	Thu, Jan 28, 2016	31.40	31.60	31.23	31.27
4927	NYSE	SKM	Wed, Jan 27, 2016	30.92	31.23	30.71	30.77
4926	NYSE	SKM	Tue, Jan 26, 2016	30.62	31.07	30.39	30.89
4925	NYSE	SKM	Mon, Jan 25, 2016	29.83	30.72	29.78	30.38
4924	NYSE	SKM	Fri, Jan 22, 2016	30.54	30.54	30.03	30.48
4923	NYSE	SKM	Thu, Jan 21, 2016	29.36	29.69	29.14	29.46
4922	NYSE	SKM	Wed, Jan 20, 2016	29.64	29.74	28.85	29.64
4921	NYSE	SKM	Tue, Jan 19, 2016	30.57	30.79	30.16	30.46
4920	NYSE	SKM	Fri, Jan 15, 2016	30.79	30.79	30.11	30.29
4919	NYSE	SKM	Thu, Jan 14, 2016	31.48	31.66	31.28	31.56
4918	NYSE	SKM	Wed, Jan 13, 2016	31.71	31.79	31.15	31.28
4917	NYSE	SKM	Tue, Jan 12, 2016	31.41	31.59	31.09	31.28
4916	NYSE	SKM	Mon, Jan 11, 2016	31.18	31.28	31.05	31.13
4915	NYSE	SKM	Fri, Jan 8, 2016	32.27	32.27	31.07	31.10
4914	NYSE	SKM	Thu, Jan 7, 2016	31.25	32.37	31.10	32.19
4913	NYSE	SKM	Wed, Jan 6, 2016	31.92	31.92	31.51	31.53
4912	NYSE	SKM	Tue, Jan 5, 2016	32.81	32.93	32.44	32.86
4911	NYSE	SKM	Mon, Jan 4, 2016	32.24	32.95	32.17	32.91
4910	NYSE	SKM	Thu, Dec 31, 2015	33.41	33.49	33.16	33.18
4909	NYSE	SKM	Wed, Dec 30, 2015	33.59	33.80	33.42	33.44
4908	NYSE	SKM	Tue, Dec 29, 2015	34.58	34.58	33.83	33.93
4907	NYSE	SKM	Mon, Dec 28, 2015	35.79	35.96	35.15	35.50
4906	NYSE	SKM	Thu, Dec 24, 2015	36.19	36.30	36.04	36.04
4905	NYSE	SKM	Wed, Dec 23, 2015	35.98	36.06	35.79	35.93
4904	NYSE	SKM	Tue, Dec 22, 2015	35.25	35.42	35.18	35.33
4903	NYSE	SKM	Mon, Dec 21, 2015	35.38	35.55	35.04	35.14
4902	NYSE	SKM	Fri, Dec 18, 2015	35.28	35.55	35.15	35.15
4901	NYSE	SKM	Thu, Dec 17, 2015	35.71	35.74	35.38	35.51
4900	NYSE	SKM	Wed, Dec 16, 2015	35.45	35.70	35.38	35.65
4899	NYSE	SKM	Tue, Dec 15, 2015	35.37	35.59	35.14	35.30
4898	NYSE	SKM	Mon, Dec 14, 2015	35.33	35.45	35.07	35.37
4897	NYSE	SKM	Fri, Dec 11, 2015	35.43	35.76	34.97	35.14
4896	NYSE	SKM	Thu, Dec 10, 2015	35.25	35.35	34.90	34.94
4895	NYSE	SKM	Wed, Dec 9, 2015	35.51	35.56	35.09	35.10
4894	NYSE	SKM	Tue, Dec 8, 2015	35.91	35.91	35.58	35.74
4893	NYSE	SKM	Mon, Dec 7, 2015	36.40	36.63	36.04	36.17
4892	NYSE	SKM	Fri, Dec 4, 2015	36.37	36.75	36.26	36.60
4891	NYSE	SKM	Thu, Dec 3, 2015	36.47	36.52	36.21	36.47
4890	NYSE	SKM	Wed, Dec 2, 2015	36.67	36.85	36.44	36.80
4889	NYSE	SKM	Tue, Dec 1, 2015	36.88	36.88	36.65	36.78
4888	NYSE	SKM	Mon, Nov 30, 2015	36.86	36.88	36.65	36.68
4887	NYSE	SKM	Fri, Nov 27, 2015	37.09	37.44	37.00	37.11
4886	NYSE	SKM	Wed, Nov 25, 2015	36.73	37.00	36.68	36.86
4885	NYSE	SKM	Tue, Nov 24, 2015	36.39	36.80	36.37	36.75
4884	NYSE	SKM	Mon, Nov 23, 2015	36.62	36.62	36.30	36.34
4883	NYSE	SKM	Fri, Nov 20, 2015	36.77	36.95	36.65	36.73
4882	NYSE	SKM	Thu, Nov 19, 2015	36.35	36.78	36.35	36.70
4881	NYSE	SKM	Wed, Nov 18, 2015	36.16	36.16	35.70	36.12
4880	NYSE	SKM	Tue, Nov 17, 2015	35.94	36.32	35.89	36.27
4879	NYSE	SKM	Mon, Nov 16, 2015	36.27	36.29	35.93	36.16
4878	NYSE	SKM	Fri, Nov 13, 2015	35.98	36.21	35.66	35.83
4877	NYSE	SKM	Thu, Nov 12, 2015	36.27	36.55	36.21	36.26
4876	NYSE	SKM	Wed, Nov 11, 2015	36.17	36.29	35.94	35.96
4875	NYSE	SKM	Tue, Nov 10, 2015	35.60	35.65	35.42	35.58
4874	NYSE	SKM	Mon, Nov 9, 2015	35.91	36.01	35.65	35.81
4873	NYSE	SKM	Fri, Nov 6, 2015	36.19	36.21	34.92	35.91
4872	NYSE	SKM	Thu, Nov 5, 2015	37.11	37.24	36.91	36.95
4871	NYSE	SKM	Wed, Nov 4, 2015	37.34	37.38	37.11	37.33
4870	NYSE	SKM	Tue, Nov 3, 2015	37.39	37.39	36.70	37.03
4869	NYSE	SKM	Mon, Nov 2, 2015	38.40	38.41	37.35	37.41
4868	NYSE	SKM	Fri, Oct 30, 2015	38.77	39.10	38.23	38.79
4867	NYSE	SKM	Thu, Oct 29, 2015	38.84	38.91	38.43	38.87
4866	NYSE	SKM	Wed, Oct 28, 2015	40.34	40.49	39.89	40.19
4865	NYSE	SKM	Tue, Oct 27, 2015	40.75	40.88	40.32	40.47
4864	NYSE	SKM	Mon, Oct 26, 2015	40.82	41.38	40.82	41.29
4863	NYSE	SKM	Fri, Oct 23, 2015	40.44	40.72	40.32	40.39
4862	NYSE	SKM	Thu, Oct 22, 2015	40.42	40.82	40.31	40.75
4861	NYSE	SKM	Wed, Oct 21, 2015	41.67	41.80	41.42	41.46
4860	NYSE	SKM	Tue, Oct 20, 2015	41.89	41.94	41.66	41.79
4859	NYSE	SKM	Mon, Oct 19, 2015	41.80	42.05	41.79	41.97
4858	NYSE	SKM	Fri, Oct 16, 2015	41.66	41.70	41.42	41.67
4857	NYSE	SKM	Thu, Oct 15, 2015	41.67	41.97	41.46	41.80
4856	NYSE	SKM	Wed, Oct 14, 2015	41.06	41.19	40.67	41.03
4855	NYSE	SKM	Tue, Oct 13, 2015	40.72	40.72	40.27	40.37
4854	NYSE	SKM	Mon, Oct 12, 2015	41.08	41.08	40.72	40.82
4853	NYSE	SKM	Fri, Oct 9, 2015	41.16	41.47	40.75	40.88
4852	NYSE	SKM	Thu, Oct 8, 2015	40.62	40.96	40.39	40.96
4851	NYSE	SKM	Wed, Oct 7, 2015	40.88	41.24	40.82	40.96
4850	NYSE	SKM	Tue, Oct 6, 2015	40.29	40.73	40.29	40.63
4849	NYSE	SKM	Mon, Oct 5, 2015	40.09	40.44	39.98	40.42
4848	NYSE	SKM	Fri, Oct 2, 2015	39.30	40.07	39.19	40.06
4847	NYSE	SKM	Thu, Oct 1, 2015	40.27	40.39	39.63	39.99
4846	NYSE	SKM	Wed, Sep 30, 2015	40.29	40.63	40.06	40.17
4845	NYSE	SKM	Tue, Sep 29, 2015	39.40	39.55	39.20	39.50
4844	NYSE	SKM	Mon, Sep 28, 2015	39.91	40.07	39.35	39.43
4843	NYSE	SKM	Fri, Sep 25, 2015	40.39	40.60	40.07	40.11
4842	NYSE	SKM	Thu, Sep 24, 2015	39.61	40.21	39.38	40.03
4841	NYSE	SKM	Wed, Sep 23, 2015	39.63	39.73	39.37	39.45
4840	NYSE	SKM	Tue, Sep 22, 2015	39.89	40.01	39.66	39.86
4839	NYSE	SKM	Mon, Sep 21, 2015	39.78	40.03	39.43	39.53
4838	NYSE	SKM	Fri, Sep 18, 2015	39.86	40.04	39.50	39.55
4837	NYSE	SKM	Thu, Sep 17, 2015	40.29	40.68	40.00	40.29
4836	NYSE	SKM	Wed, Sep 16, 2015	39.79	40.06	39.65	39.93
4835	NYSE	SKM	Tue, Sep 15, 2015	39.35	39.61	39.14	39.55
4834	NYSE	SKM	Mon, Sep 14, 2015	39.24	39.28	38.97	39.00
4833	NYSE	SKM	Fri, Sep 11, 2015	38.86	38.91	38.64	38.82
4832	NYSE	SKM	Thu, Sep 10, 2015	39.35	39.56	39.33	39.40
4831	NYSE	SKM	Wed, Sep 9, 2015	39.50	39.79	39.19	39.22
4830	NYSE	SKM	Tue, Sep 8, 2015	38.20	38.46	38.03	38.28
4829	NYSE	SKM	Fri, Sep 4, 2015	37.11	37.54	36.86	37.14
4828	NYSE	SKM	Thu, Sep 3, 2015	37.70	38.00	37.62	37.69
4827	NYSE	SKM	Wed, Sep 2, 2015	37.84	38.23	37.59	37.85
4826	NYSE	SKM	Tue, Sep 1, 2015	37.21	37.46	36.96	37.06
4825	NYSE	SKM	Mon, Aug 31, 2015	37.19	37.57	36.95	37.44
4824	NYSE	SKM	Fri, Aug 28, 2015	37.77	37.95	37.18	37.31
4823	NYSE	SKM	Thu, Aug 27, 2015	37.49	37.98	37.46	37.98
4822	NYSE	SKM	Wed, Aug 26, 2015	36.62	36.90	36.26	36.77
4821	NYSE	SKM	Tue, Aug 25, 2015	37.46	37.54	36.35	36.35
4820	NYSE	SKM	Mon, Aug 24, 2015	36.55	37.59	35.73	36.63
4819	NYSE	SKM	Fri, Aug 21, 2015	38.77	38.77	38.31	38.31
4818	NYSE	SKM	Thu, Aug 20, 2015	39.32	39.40	38.81	38.82
4817	NYSE	SKM	Wed, Aug 19, 2015	39.35	39.66	39.20	39.60
4816	NYSE	SKM	Tue, Aug 18, 2015	39.19	39.19	38.79	39.00
4815	NYSE	SKM	Mon, Aug 17, 2015	38.56	38.82	38.51	38.69
4814	NYSE	SKM	Fri, Aug 14, 2015	38.44	38.78	37.98	38.63
4813	NYSE	SKM	Thu, Aug 13, 2015	38.82	38.96	38.43	38.44
4812	NYSE	SKM	Wed, Aug 12, 2015	38.99	39.32	38.92	39.28
4811	NYSE	SKM	Tue, Aug 11, 2015	39.04	39.35	38.76	38.86
4810	NYSE	SKM	Mon, Aug 10, 2015	38.76	39.12	38.63	39.12
4809	NYSE	SKM	Fri, Aug 7, 2015	37.97	38.36	37.87	38.31
4808	NYSE	SKM	Thu, Aug 6, 2015	38.41	38.73	37.90	38.43
4807	NYSE	SKM	Wed, Aug 5, 2015	39.19	39.37	38.79	38.97
4806	NYSE	SKM	Tue, Aug 4, 2015	40.07	40.39	39.38	39.58
4805	NYSE	SKM	Mon, Aug 3, 2015	40.19	40.31	39.93	40.27
4804	NYSE	SKM	Fri, Jul 31, 2015	39.07	39.78	39.07	39.50
4803	NYSE	SKM	Thu, Jul 30, 2015	37.79	37.97	37.29	37.62
4802	NYSE	SKM	Wed, Jul 29, 2015	39.19	39.50	39.00	39.02
4801	NYSE	SKM	Tue, Jul 28, 2015	38.28	38.71	38.28	38.56
4800	NYSE	SKM	Mon, Jul 27, 2015	37.11	37.29	37.03	37.13
4799	NYSE	SKM	Fri, Jul 24, 2015	37.87	38.08	37.34	37.44
4798	NYSE	SKM	Thu, Jul 23, 2015	38.18	38.40	38.03	38.20
4797	NYSE	SKM	Wed, Jul 22, 2015	38.36	38.46	38.26	38.44
4796	NYSE	SKM	Tue, Jul 21, 2015	38.71	38.96	38.40	38.72
4795	NYSE	SKM	Mon, Jul 20, 2015	39.50	39.52	39.15	39.42
4794	NYSE	SKM	Fri, Jul 17, 2015	40.11	40.34	39.99	40.11
4793	NYSE	SKM	Thu, Jul 16, 2015	39.79	40.09	39.58	39.76
4792	NYSE	SKM	Wed, Jul 15, 2015	40.54	40.77	40.16	40.31
4791	NYSE	SKM	Tue, Jul 14, 2015	40.65	40.96	40.42	40.65
4790	NYSE	SKM	Mon, Jul 13, 2015	41.51	41.51	41.03	41.03
4789	NYSE	SKM	Fri, Jul 10, 2015	41.49	41.62	41.29	41.52
4788	NYSE	SKM	Thu, Jul 9, 2015	40.29	40.77	40.29	40.34
4787	NYSE	SKM	Wed, Jul 8, 2015	40.04	40.22	39.32	39.53
4786	NYSE	SKM	Tue, Jul 7, 2015	40.21	40.62	40.03	40.31
4785	NYSE	SKM	Mon, Jul 6, 2015	39.12	39.32	38.97	39.04
4784	NYSE	SKM	Thu, Jul 2, 2015	39.70	39.73	39.24	39.40
4783	NYSE	SKM	Wed, Jul 1, 2015	40.55	40.72	39.83	39.88
4782	NYSE	SKM	Tue, Jun 30, 2015	40.63	40.96	40.60	40.82
4781	NYSE	SKM	Mon, Jun 29, 2015	40.24	40.35	39.98	39.99
4780	NYSE	SKM	Fri, Jun 26, 2015	40.80	40.83	40.57	40.63
4779	NYSE	SKM	Thu, Jun 25, 2015	41.95	41.98	41.59	41.67
4778	NYSE	SKM	Wed, Jun 24, 2015	42.10	42.30	42.00	42.05
4777	NYSE	SKM	Tue, Jun 23, 2015	42.13	42.51	42.13	42.33
4776	NYSE	SKM	Mon, Jun 22, 2015	41.62	41.62	41.39	41.49
4775	NYSE	SKM	Fri, Jun 19, 2015	41.94	42.00	41.58	41.70
4774	NYSE	SKM	Thu, Jun 18, 2015	42.20	42.31	41.94	42.08
4773	NYSE	SKM	Wed, Jun 17, 2015	41.49	41.70	41.16	41.54
4772	NYSE	SKM	Tue, Jun 16, 2015	41.98	42.22	41.94	42.08
4771	NYSE	SKM	Mon, Jun 15, 2015	41.54	41.67	41.18	41.51
4770	NYSE	SKM	Fri, Jun 12, 2015	42.15	42.25	41.79	41.84
4769	NYSE	SKM	Thu, Jun 11, 2015	42.76	42.91	42.53	42.81
4768	NYSE	SKM	Wed, Jun 10, 2015	42.00	42.38	41.95	42.26
4767	NYSE	SKM	Tue, Jun 9, 2015	41.01	41.16	40.72	40.93
4766	NYSE	SKM	Mon, Jun 8, 2015	39.71	40.09	39.66	40.04
4765	NYSE	SKM	Fri, Jun 5, 2015	39.47	39.66	39.31	39.65
4764	NYSE	SKM	Thu, Jun 4, 2015	39.45	39.66	39.25	39.45
4763	NYSE	SKM	Wed, Jun 3, 2015	40.63	40.88	40.45	40.50
4762	NYSE	SKM	Tue, Jun 2, 2015	40.69	40.93	40.54	40.73
4761	NYSE	SKM	Mon, Jun 1, 2015	40.72	40.85	40.49	40.65
4760	NYSE	SKM	Fri, May 29, 2015	40.72	40.73	40.21	40.24
4759	NYSE	SKM	Thu, May 28, 2015	42.08	42.31	41.98	42.23
4758	NYSE	SKM	Wed, May 27, 2015	43.35	43.43	43.02	43.22
4757	NYSE	SKM	Tue, May 26, 2015	43.58	43.63	43.17	43.42
4756	NYSE	SKM	Fri, May 22, 2015	43.63	43.63	43.38	43.42
4755	NYSE	SKM	Thu, May 21, 2015	43.20	43.35	42.84	43.19
4754	NYSE	SKM	Wed, May 20, 2015	41.79	42.31	41.77	42.18
4753	NYSE	SKM	Tue, May 19, 2015	41.77	41.79	41.61	41.72
4752	NYSE	SKM	Mon, May 18, 2015	42.50	42.55	42.10	42.12
4751	NYSE	SKM	Fri, May 15, 2015	42.33	43.04	42.28	42.86
4750	NYSE	SKM	Thu, May 14, 2015	42.00	42.38	41.98	42.25
4749	NYSE	SKM	Wed, May 13, 2015	42.15	42.61	42.15	42.45
4748	NYSE	SKM	Tue, May 12, 2015	41.94	42.45	41.64	42.02
4747	NYSE	SKM	Mon, May 11, 2015	42.36	42.41	41.90	41.94
4746	NYSE	SKM	Fri, May 8, 2015	43.33	43.37	42.91	43.05
4745	NYSE	SKM	Thu, May 7, 2015	44.08	44.39	43.52	44.11
4744	NYSE	SKM	Wed, May 6, 2015	46.58	47.27	46.30	46.81
4743	NYSE	SKM	Tue, May 5, 2015	47.78	48.31	47.67	47.75
4742	NYSE	SKM	Mon, May 4, 2015	47.53	48.18	47.40	48.18
4741	NYSE	SKM	Fri, May 1, 2015	48.83	48.87	48.39	48.75
4740	NYSE	SKM	Thu, Apr 30, 2015	48.90	49.08	48.52	48.82
4739	NYSE	SKM	Wed, Apr 29, 2015	49.08	49.52	48.93	49.30
4738	NYSE	SKM	Tue, Apr 28, 2015	49.28	49.38	48.75	48.87
4737	NYSE	SKM	Mon, Apr 27, 2015	49.54	49.79	49.44	49.51
4736	NYSE	SKM	Fri, Apr 24, 2015	48.49	49.13	48.49	48.93
4735	NYSE	SKM	Thu, Apr 23, 2015	46.48	47.40	46.35	47.27
4734	NYSE	SKM	Wed, Apr 22, 2015	45.56	45.77	45.28	45.57
4733	NYSE	SKM	Tue, Apr 21, 2015	46.31	46.45	46.10	46.36
4732	NYSE	SKM	Mon, Apr 20, 2015	46.35	46.56	46.00	46.22
4731	NYSE	SKM	Fri, Apr 17, 2015	45.92	46.51	45.71	45.89
4730	NYSE	SKM	Thu, Apr 16, 2015	45.15	45.21	44.71	45.15
4729	NYSE	SKM	Wed, Apr 15, 2015	44.42	44.92	44.29	44.72
4728	NYSE	SKM	Tue, Apr 14, 2015	44.39	44.85	44.22	44.85
4727	NYSE	SKM	Mon, Apr 13, 2015	43.88	44.19	43.58	43.61
4726	NYSE	SKM	Fri, Apr 10, 2015	44.57	44.95	44.57	44.75
4725	NYSE	SKM	Thu, Apr 9, 2015	44.13	44.59	44.09	44.55
4724	NYSE	SKM	Wed, Apr 8, 2015	44.93	45.31	44.77	44.90
4723	NYSE	SKM	Tue, Apr 7, 2015	46.23	46.50	46.05	46.08
4722	NYSE	SKM	Mon, Apr 6, 2015	45.99	46.41	45.90	46.23
4721	NYSE	SKM	Thu, Apr 2, 2015	45.79	46.63	45.79	46.13
4720	NYSE	SKM	Wed, Apr 1, 2015	45.48	45.77	45.38	45.74
4719	NYSE	SKM	Tue, Mar 31, 2015	44.96	45.10	44.67	44.80
4718	NYSE	SKM	Mon, Mar 30, 2015	45.61	46.17	45.49	45.77
4717	NYSE	SKM	Fri, Mar 27, 2015	46.33	46.33	46.00	46.23
4716	NYSE	SKM	Thu, Mar 26, 2015	46.04	46.04	45.69	45.84
4715	NYSE	SKM	Wed, Mar 25, 2015	46.66	46.74	46.17	46.22
4714	NYSE	SKM	Tue, Mar 24, 2015	46.74	47.06	46.51	46.53
4713	NYSE	SKM	Mon, Mar 23, 2015	45.84	46.36	45.80	46.13
4712	NYSE	SKM	Fri, Mar 20, 2015	45.92	46.41	45.84	46.04
4711	NYSE	SKM	Thu, Mar 19, 2015	46.96	47.39	46.51	46.69
4710	NYSE	SKM	Wed, Mar 18, 2015	45.41	46.55	45.32	46.46
4709	NYSE	SKM	Tue, Mar 17, 2015	44.92	45.29	44.92	45.15
4708	NYSE	SKM	Mon, Mar 16, 2015	44.90	45.10	44.71	44.90
4707	NYSE	SKM	Fri, Mar 13, 2015	45.10	45.38	44.85	45.01
4706	NYSE	SKM	Thu, Mar 12, 2015	44.06	44.41	43.99	44.17
4705	NYSE	SKM	Wed, Mar 11, 2015	43.33	43.42	42.99	43.17
4704	NYSE	SKM	Tue, Mar 10, 2015	44.11	44.26	43.57	43.71
4703	NYSE	SKM	Mon, Mar 9, 2015	45.59	45.59	44.85	44.98
4702	NYSE	SKM	Fri, Mar 6, 2015	46.76	46.79	45.93	46.12
4701	NYSE	SKM	Thu, Mar 5, 2015	48.16	48.16	47.63	47.65
4700	NYSE	SKM	Wed, Mar 4, 2015	47.62	48.29	47.52	48.24
4699	NYSE	SKM	Tue, Mar 3, 2015	47.29	47.45	46.79	46.94
4698	NYSE	SKM	Mon, Mar 2, 2015	47.42	47.50	47.18	47.27
4697	NYSE	SKM	Fri, Feb 27, 2015	47.94	48.11	47.81	47.86
4696	NYSE	SKM	Thu, Feb 26, 2015	47.78	48.13	47.71	47.94
4695	NYSE	SKM	Wed, Feb 25, 2015	47.60	48.03	47.42	47.73
4694	NYSE	SKM	Tue, Feb 24, 2015	47.58	48.49	47.58	48.27
4693	NYSE	SKM	Mon, Feb 23, 2015	48.08	48.22	47.39	47.45
4692	NYSE	SKM	Fri, Feb 20, 2015	48.27	48.46	48.14	48.37
4691	NYSE	SKM	Thu, Feb 19, 2015	48.19	48.44	48.13	48.14
4690	NYSE	SKM	Wed, Feb 18, 2015	48.13	48.50	48.11	48.44
4689	NYSE	SKM	Tue, Feb 17, 2015	48.67	48.90	48.41	48.46
4688	NYSE	SKM	Fri, Feb 13, 2015	48.50	49.15	48.50	49.00
4687	NYSE	SKM	Thu, Feb 12, 2015	47.65	48.09	47.65	48.04
4686	NYSE	SKM	Wed, Feb 11, 2015	46.17	46.92	46.11	46.89
4685	NYSE	SKM	Tue, Feb 10, 2015	45.56	45.66	45.44	45.52
4684	NYSE	SKM	Mon, Feb 9, 2015	45.61	45.95	45.29	45.56
4683	NYSE	SKM	Fri, Feb 6, 2015	46.33	46.33	45.87	45.94
4682	NYSE	SKM	Thu, Feb 5, 2015	46.46	46.55	46.08	46.22
4681	NYSE	SKM	Wed, Feb 4, 2015	46.94	46.99	46.63	46.74
4680	NYSE	SKM	Tue, Feb 3, 2015	46.00	46.92	46.00	46.91
4679	NYSE	SKM	Mon, Feb 2, 2015	47.30	47.45	46.79	47.09
4678	NYSE	SKM	Fri, Jan 30, 2015	47.78	47.96	47.19	47.34
4677	NYSE	SKM	Thu, Jan 29, 2015	47.39	47.83	46.99	47.15
4676	NYSE	SKM	Wed, Jan 28, 2015	47.60	47.85	47.35	47.43
4675	NYSE	SKM	Tue, Jan 27, 2015	48.21	48.36	47.25	47.52
4674	NYSE	SKM	Mon, Jan 26, 2015	48.57	48.97	48.14	48.19
4673	NYSE	SKM	Fri, Jan 23, 2015	47.86	48.03	47.70	48.01
4672	NYSE	SKM	Thu, Jan 22, 2015	46.89	47.35	46.74	47.27
4671	NYSE	SKM	Wed, Jan 21, 2015	46.10	46.65	45.95	46.63
4670	NYSE	SKM	Tue, Jan 20, 2015	45.62	45.90	45.62	45.77
4669	NYSE	SKM	Fri, Jan 16, 2015	45.13	45.21	44.85	45.08
4668	NYSE	SKM	Thu, Jan 15, 2015	45.28	45.39	44.92	44.95
4667	NYSE	SKM	Wed, Jan 14, 2015	44.17	44.52	44.11	44.36
4666	NYSE	SKM	Tue, Jan 13, 2015	44.98	44.98	44.24	44.73
4665	NYSE	SKM	Mon, Jan 12, 2015	44.62	44.83	44.34	44.62
4664	NYSE	SKM	Fri, Jan 9, 2015	44.19	44.73	44.13	44.26
4663	NYSE	SKM	Thu, Jan 8, 2015	44.14	44.34	43.93	44.09
4662	NYSE	SKM	Wed, Jan 7, 2015	44.73	44.88	44.49	44.64
4661	NYSE	SKM	Tue, Jan 6, 2015	45.20	45.48	44.82	45.16
4660	NYSE	SKM	Mon, Jan 5, 2015	45.28	45.51	44.75	44.93
4659	NYSE	SKM	Fri, Jan 2, 2015	44.82	45.20	44.82	45.01
4658	NYSE	SKM	Wed, Dec 31, 2014	44.55	44.78	44.34	44.47
4657	NYSE	SKM	Tue, Dec 30, 2014	44.59	44.75	44.46	44.70
4656	NYSE	SKM	Mon, Dec 29, 2014	45.10	45.10	44.54	44.82
4655	NYSE	SKM	Fri, Dec 26, 2014	46.23	46.35	45.97	46.02
4654	NYSE	SKM	Wed, Dec 24, 2014	46.33	46.43	45.95	46.05
4653	NYSE	SKM	Tue, Dec 23, 2014	47.15	47.25	46.87	47.07
4652	NYSE	SKM	Mon, Dec 22, 2014	47.04	47.29	46.81	47.06
4651	NYSE	SKM	Fri, Dec 19, 2014	46.53	46.89	46.41	46.66
4650	NYSE	SKM	Thu, Dec 18, 2014	45.57	45.84	45.38	45.76
4649	NYSE	SKM	Wed, Dec 17, 2014	45.59	45.79	45.00	45.21
4648	NYSE	SKM	Tue, Dec 16, 2014	46.18	46.40	45.44	45.77
4647	NYSE	SKM	Mon, Dec 15, 2014	45.84	45.84	45.33	45.59
4646	NYSE	SKM	Fri, Dec 12, 2014	44.80	44.87	44.60	44.68
4645	NYSE	SKM	Thu, Dec 11, 2014	45.29	45.44	44.49	44.67
4644	NYSE	SKM	Wed, Dec 10, 2014	45.74	45.85	45.43	45.62
4643	NYSE	SKM	Tue, Dec 9, 2014	46.02	46.34	45.92	46.20
4642	NYSE	SKM	Mon, Dec 8, 2014	45.79	46.31	45.78	46.07
4641	NYSE	SKM	Fri, Dec 5, 2014	46.31	46.51	45.76	45.92
4640	NYSE	SKM	Thu, Dec 4, 2014	46.41	46.73	46.18	46.59
4639	NYSE	SKM	Wed, Dec 3, 2014	45.44	45.64	45.08	45.57
4638	NYSE	SKM	Tue, Dec 2, 2014	45.67	46.05	44.84	44.96
4637	NYSE	SKM	Mon, Dec 1, 2014	46.61	46.63	46.25	46.41
4636	NYSE	SKM	Fri, Nov 28, 2014	46.13	46.73	46.04	46.64
4635	NYSE	SKM	Wed, Nov 26, 2014	46.48	46.58	46.05	46.43
4634	NYSE	SKM	Tue, Nov 25, 2014	46.31	46.47	46.02	46.22
4633	NYSE	SKM	Mon, Nov 24, 2014	46.08	46.22	45.84	45.95
4632	NYSE	SKM	Fri, Nov 21, 2014	46.43	46.84	46.43	46.64
4631	NYSE	SKM	Thu, Nov 20, 2014	46.46	46.58	45.84	45.97
4630	NYSE	SKM	Wed, Nov 19, 2014	47.45	47.70	46.78	46.86
4629	NYSE	SKM	Tue, Nov 18, 2014	47.37	47.58	46.99	47.29
4628	NYSE	SKM	Mon, Nov 17, 2014	45.67	45.77	45.51	45.51
4627	NYSE	SKM	Fri, Nov 14, 2014	45.79	45.82	45.48	45.77
4626	NYSE	SKM	Thu, Nov 13, 2014	46.10	46.20	45.84	45.93
4625	NYSE	SKM	Wed, Nov 12, 2014	46.50	46.69	46.25	46.35
4624	NYSE	SKM	Tue, Nov 11, 2014	46.13	46.78	46.13	46.50
4623	NYSE	SKM	Mon, Nov 10, 2014	45.69	46.02	45.48	45.85
4622	NYSE	SKM	Fri, Nov 7, 2014	46.10	46.27	45.36	45.57
4621	NYSE	SKM	Thu, Nov 6, 2014	46.92	47.08	46.33	46.46
4620	NYSE	SKM	Wed, Nov 5, 2014	47.62	47.91	47.53	47.60
4619	NYSE	SKM	Tue, Nov 4, 2014	46.71	47.30	46.61	47.24
4618	NYSE	SKM	Mon, Nov 3, 2014	46.73	47.06	46.25	46.50
4617	NYSE	SKM	Fri, Oct 31, 2014	45.97	46.78	45.64	45.76
4616	NYSE	SKM	Thu, Oct 30, 2014	46.20	47.06	46.20	46.87
4615	NYSE	SKM	Wed, Oct 29, 2014	46.61	47.32	46.61	47.17
4614	NYSE	SKM	Tue, Oct 28, 2014	48.04	48.42	47.80	48.42
4613	NYSE	SKM	Mon, Oct 27, 2014	47.14	47.42	46.94	47.20
4612	NYSE	SKM	Fri, Oct 24, 2014	45.67	46.28	45.58	45.84
4611	NYSE	SKM	Thu, Oct 23, 2014	46.51	46.51	46.15	46.20
4610	NYSE	SKM	Wed, Oct 22, 2014	46.43	46.59	46.28	46.31
4609	NYSE	SKM	Tue, Oct 21, 2014	46.05	46.81	46.05	46.59
4608	NYSE	SKM	Mon, Oct 20, 2014	44.49	45.08	44.29	44.96
4607	NYSE	SKM	Fri, Oct 17, 2014	44.73	45.34	44.70	44.88
4606	NYSE	SKM	Thu, Oct 16, 2014	46.13	46.96	46.04	46.73
4605	NYSE	SKM	Wed, Oct 15, 2014	46.08	46.25	45.32	45.92
4604	NYSE	SKM	Tue, Oct 14, 2014	45.74	46.15	45.59	45.64
4603	NYSE	SKM	Mon, Oct 13, 2014	47.11	47.53	47.11	47.19
4602	NYSE	SKM	Fri, Oct 10, 2014	47.02	47.29	46.59	46.59
4601	NYSE	SKM	Thu, Oct 9, 2014	48.37	48.37	47.29	47.47
4600	NYSE	SKM	Wed, Oct 8, 2014	47.65	48.11	47.37	48.09
4599	NYSE	SKM	Tue, Oct 7, 2014	47.50	47.70	47.42	47.57
4598	NYSE	SKM	Mon, Oct 6, 2014	47.53	47.85	47.42	47.55
4597	NYSE	SKM	Fri, Oct 3, 2014	50.89	50.91	50.25	50.35
4596	NYSE	SKM	Thu, Oct 2, 2014	51.09	51.19	50.28	50.41
4595	NYSE	SKM	Wed, Oct 1, 2014	50.66	51.01	50.25	50.27
4594	NYSE	SKM	Tue, Sep 30, 2014	50.30	50.50	49.87	49.95
4593	NYSE	SKM	Mon, Sep 29, 2014	51.29	51.39	51.02	51.11
4592	NYSE	SKM	Fri, Sep 26, 2014	50.50	51.04	50.41	50.84
4591	NYSE	SKM	Thu, Sep 25, 2014	51.01	51.19	50.35	50.51
4590	NYSE	SKM	Wed, Sep 24, 2014	51.88	52.01	51.64	51.70
4589	NYSE	SKM	Tue, Sep 23, 2014	52.19	52.42	52.11	52.28
4588	NYSE	SKM	Mon, Sep 22, 2014	51.76	51.88	51.25	51.52
4587	NYSE	SKM	Fri, Sep 19, 2014	51.09	51.40	50.71	51.32
4586	NYSE	SKM	Thu, Sep 18, 2014	50.48	50.81	50.25	50.32
4585	NYSE	SKM	Wed, Sep 17, 2014	51.39	51.39	50.84	50.84
4584	NYSE	SKM	Tue, Sep 16, 2014	51.62	52.21	51.37	51.93
4583	NYSE	SKM	Mon, Sep 15, 2014	51.85	52.04	51.52	51.53
4582	NYSE	SKM	Fri, Sep 12, 2014	51.50	51.73	51.20	51.45
4581	NYSE	SKM	Thu, Sep 11, 2014	50.50	50.60	50.18	50.38
4580	NYSE	SKM	Wed, Sep 10, 2014	50.17	50.60	49.84	50.48
4579	NYSE	SKM	Tue, Sep 9, 2014	50.46	50.68	50.02	50.18
4578	NYSE	SKM	Mon, Sep 8, 2014	50.74	50.94	50.58	50.69
4577	NYSE	SKM	Fri, Sep 5, 2014	50.78	51.04	50.78	51.01
4576	NYSE	SKM	Thu, Sep 4, 2014	51.48	51.52	50.65	50.91
4575	NYSE	SKM	Wed, Sep 3, 2014	51.63	51.90	51.52	51.73
4574	NYSE	SKM	Tue, Sep 2, 2014	50.38	50.86	50.27	50.83
4573	NYSE	SKM	Fri, Aug 29, 2014	49.26	49.54	49.11	49.26
4572	NYSE	SKM	Thu, Aug 28, 2014	50.10	50.24	49.74	49.90
4571	NYSE	SKM	Wed, Aug 27, 2014	49.21	49.44	49.15	49.20
4570	NYSE	SKM	Tue, Aug 26, 2014	49.28	49.39	49.11	49.18
4569	NYSE	SKM	Mon, Aug 25, 2014	49.11	49.39	49.03	49.11
4568	NYSE	SKM	Fri, Aug 22, 2014	48.32	48.52	48.18	48.37
4567	NYSE	SKM	Thu, Aug 21, 2014	48.41	48.60	48.01	48.14
4566	NYSE	SKM	Wed, Aug 20, 2014	48.70	48.78	48.19	48.36
4565	NYSE	SKM	Tue, Aug 19, 2014	48.95	49.10	48.80	48.93
4564	NYSE	SKM	Mon, Aug 18, 2014	47.47	47.88	47.20	47.86
4563	NYSE	SKM	Fri, Aug 15, 2014	45.89	46.53	45.89	46.30
4562	NYSE	SKM	Thu, Aug 14, 2014	46.35	46.43	46.08	46.25
4561	NYSE	SKM	Wed, Aug 13, 2014	46.66	46.74	46.08	46.40
4560	NYSE	SKM	Tue, Aug 12, 2014	45.48	45.74	45.36	45.71
4559	NYSE	SKM	Mon, Aug 11, 2014	46.61	46.99	46.61	46.97
4558	NYSE	SKM	Fri, Aug 8, 2014	47.24	47.24	46.42	46.59
4557	NYSE	SKM	Thu, Aug 7, 2014	47.27	47.58	46.81	47.17
4556	NYSE	SKM	Wed, Aug 6, 2014	47.62	47.75	47.42	47.48
4555	NYSE	SKM	Tue, Aug 5, 2014	47.30	47.53	47.17	47.22
4554	NYSE	SKM	Mon, Aug 4, 2014	46.94	47.35	46.15	46.84
4553	NYSE	SKM	Fri, Aug 1, 2014	45.66	46.13	45.43	45.97
4552	NYSE	SKM	Thu, Jul 31, 2014	46.68	46.68	46.04	46.61
4551	NYSE	SKM	Wed, Jul 30, 2014	45.94	46.38	45.79	46.00
4550	NYSE	SKM	Tue, Jul 29, 2014	43.94	43.96	43.09	43.17
4549	NYSE	SKM	Mon, Jul 28, 2014	43.70	44.13	43.60	43.94
4548	NYSE	SKM	Fri, Jul 25, 2014	42.18	42.51	41.95	42.05
4547	NYSE	SKM	Thu, Jul 24, 2014	42.56	42.66	42.31	42.45
4546	NYSE	SKM	Wed, Jul 23, 2014	43.10	43.40	43.05	43.30
4545	NYSE	SKM	Tue, Jul 22, 2014	43.55	43.73	43.42	43.68
4544	NYSE	SKM	Mon, Jul 21, 2014	43.37	43.48	43.15	43.33
4543	NYSE	SKM	Fri, Jul 18, 2014	43.10	43.30	42.94	43.05
4542	NYSE	SKM	Thu, Jul 17, 2014	42.89	43.12	42.66	42.69
4541	NYSE	SKM	Wed, Jul 16, 2014	42.58	42.94	42.36	42.92
4540	NYSE	SKM	Tue, Jul 15, 2014	42.73	42.84	42.38	42.58
4539	NYSE	SKM	Mon, Jul 14, 2014	43.45	43.53	43.19	43.40
4538	NYSE	SKM	Fri, Jul 11, 2014	43.15	43.52	43.05	43.43
4537	NYSE	SKM	Thu, Jul 10, 2014	42.68	42.87	42.50	42.54
4536	NYSE	SKM	Wed, Jul 9, 2014	43.73	43.91	43.29	43.42
4535	NYSE	SKM	Tue, Jul 8, 2014	43.68	43.75	43.22	43.24
4534	NYSE	SKM	Mon, Jul 7, 2014	44.62	44.64	44.32	44.42
4533	NYSE	SKM	Thu, Jul 3, 2014	44.62	44.78	44.41	44.57
4532	NYSE	SKM	Wed, Jul 2, 2014	44.29	44.29	43.93	44.06
4531	NYSE	SKM	Tue, Jul 1, 2014	43.85	44.41	43.75	44.32
4530	NYSE	SKM	Mon, Jun 30, 2014	42.50	42.73	42.36	42.71
4529	NYSE	SKM	Fri, Jun 27, 2014	42.87	42.89	41.98	42.18
4528	NYSE	SKM	Thu, Jun 26, 2014	43.25	43.93	43.04	43.63
4527	NYSE	SKM	Wed, Jun 25, 2014	43.04	43.58	42.97	43.52
4526	NYSE	SKM	Tue, Jun 24, 2014	42.53	43.04	42.35	42.96
4525	NYSE	SKM	Mon, Jun 23, 2014	42.13	42.54	41.95	42.54
4524	NYSE	SKM	Fri, Jun 20, 2014	42.58	42.66	42.20	42.38
4523	NYSE	SKM	Thu, Jun 19, 2014	43.63	43.71	43.15	43.19
4522	NYSE	SKM	Wed, Jun 18, 2014	41.64	42.30	41.49	42.28
4521	NYSE	SKM	Tue, Jun 17, 2014	41.44	41.56	41.16	41.26
4520	NYSE	SKM	Mon, Jun 16, 2014	40.70	40.75	40.45	40.67
4519	NYSE	SKM	Fri, Jun 13, 2014	40.07	40.39	40.03	40.37
4518	NYSE	SKM	Thu, Jun 12, 2014	40.44	40.49	40.12	40.29
4517	NYSE	SKM	Wed, Jun 11, 2014	39.52	40.12	39.48	40.09
4516	NYSE	SKM	Tue, Jun 10, 2014	39.17	39.28	38.86	39.28
4515	NYSE	SKM	Mon, Jun 9, 2014	39.83	39.89	38.91	39.02
4514	NYSE	SKM	Fri, Jun 6, 2014	39.05	39.07	38.71	38.81
4513	NYSE	SKM	Thu, Jun 5, 2014	38.94	39.10	38.71	38.79
4512	NYSE	SKM	Wed, Jun 4, 2014	39.20	39.27	38.84	39.00
4511	NYSE	SKM	Tue, Jun 3, 2014	39.37	39.45	39.07	39.10
4510	NYSE	SKM	Mon, Jun 2, 2014	39.65	39.77	39.39	39.53
4509	NYSE	SKM	Fri, May 30, 2014	39.38	39.47	39.12	39.24
4508	NYSE	SKM	Thu, May 29, 2014	39.12	39.47	38.99	39.15
4507	NYSE	SKM	Wed, May 28, 2014	39.86	40.07	39.81	39.89
4506	NYSE	SKM	Tue, May 27, 2014	40.47	40.54	40.17	40.26
4505	NYSE	SKM	Fri, May 23, 2014	40.72	40.82	40.57	40.78
4504	NYSE	SKM	Thu, May 22, 2014	40.47	40.77	40.47	40.77
4503	NYSE	SKM	Wed, May 21, 2014	40.60	40.80	40.59	40.68
4502	NYSE	SKM	Tue, May 20, 2014	40.54	40.55	40.26	40.50
4501	NYSE	SKM	Mon, May 19, 2014	40.21	40.27	40.12	40.26
4500	NYSE	SKM	Fri, May 16, 2014	39.88	40.09	39.66	40.06
4499	NYSE	SKM	Thu, May 15, 2014	39.25	39.32	39.17	39.27
4498	NYSE	SKM	Wed, May 14, 2014	39.45	39.65	39.40	39.56
4497	NYSE	SKM	Tue, May 13, 2014	39.60	39.60	39.11	39.32
4496	NYSE	SKM	Mon, May 12, 2014	39.93	39.96	39.66	39.91
4495	NYSE	SKM	Fri, May 9, 2014	39.42	39.79	39.33	39.50
4494	NYSE	SKM	Thu, May 8, 2014	39.27	39.81	39.27	39.81
4493	NYSE	SKM	Wed, May 7, 2014	38.56	39.04	38.54	39.02
4492	NYSE	SKM	Tue, May 6, 2014	39.10	39.30	39.00	39.28
4491	NYSE	SKM	Mon, May 5, 2014	38.97	39.17	38.82	39.02
4490	NYSE	SKM	Fri, May 2, 2014	38.97	39.00	38.68	39.00
4489	NYSE	SKM	Thu, May 1, 2014	37.97	38.36	37.92	38.25
4488	NYSE	SKM	Wed, Apr 30, 2014	37.64	38.02	37.51	38.02
4487	NYSE	SKM	Tue, Apr 29, 2014	36.77	37.14	36.77	37.05
4486	NYSE	SKM	Mon, Apr 28, 2014	36.14	36.45	36.01	36.26
4485	NYSE	SKM	Fri, Apr 25, 2014	36.04	36.34	35.94	36.14
4484	NYSE	SKM	Thu, Apr 24, 2014	36.16	36.32	35.86	36.30
4483	NYSE	SKM	Wed, Apr 23, 2014	35.98	36.11	35.65	35.79
4482	NYSE	SKM	Tue, Apr 22, 2014	36.78	37.06	36.52	36.81
4481	NYSE	SKM	Mon, Apr 21, 2014	36.62	36.73	36.52	36.70
4480	NYSE	SKM	Thu, Apr 17, 2014	36.19	36.58	36.07	36.47
4479	NYSE	SKM	Wed, Apr 16, 2014	35.93	36.16	35.76	36.16
4478	NYSE	SKM	Tue, Apr 15, 2014	36.12	36.17	35.71	35.78
4477	NYSE	SKM	Mon, Apr 14, 2014	36.17	36.49	36.02	36.44
4476	NYSE	SKM	Fri, Apr 11, 2014	35.88	36.22	35.75	35.81
4475	NYSE	SKM	Thu, Apr 10, 2014	36.02	36.30	35.93	35.94
4474	NYSE	SKM	Wed, Apr 9, 2014	35.56	35.63	35.23	35.61
4473	NYSE	SKM	Tue, Apr 8, 2014	35.17	35.61	34.97	35.09
4472	NYSE	SKM	Mon, Apr 7, 2014	34.48	34.63	33.98	34.18
4471	NYSE	SKM	Fri, Apr 4, 2014	35.60	35.71	35.40	35.40
4470	NYSE	SKM	Thu, Apr 3, 2014	35.05	35.15	34.92	35.07
4469	NYSE	SKM	Wed, Apr 2, 2014	35.66	36.22	35.50	35.94
4468	NYSE	SKM	Tue, Apr 1, 2014	37.57	37.97	37.39	37.97
4467	NYSE	SKM	Mon, Mar 31, 2014	37.29	37.41	37.05	37.16
4466	NYSE	SKM	Fri, Mar 28, 2014	37.08	37.44	36.96	37.18
4465	NYSE	SKM	Thu, Mar 27, 2014	36.95	37.37	36.95	37.33
4464	NYSE	SKM	Wed, Mar 26, 2014	36.49	36.68	36.36	36.62
4463	NYSE	SKM	Tue, Mar 25, 2014	35.93	36.04	35.68	35.96
4462	NYSE	SKM	Mon, Mar 24, 2014	35.93	36.21	35.63	35.88
4461	NYSE	SKM	Fri, Mar 21, 2014	35.74	36.02	35.51	35.56
4460	NYSE	SKM	Thu, Mar 20, 2014	36.04	36.44	35.99	36.30
4459	NYSE	SKM	Wed, Mar 19, 2014	36.68	36.77	36.22	36.37
4458	NYSE	SKM	Tue, Mar 18, 2014	37.01	37.01	36.52	36.80
4457	NYSE	SKM	Mon, Mar 17, 2014	36.58	37.19	36.50	37.06
4456	NYSE	SKM	Fri, Mar 14, 2014	35.93	36.17	35.83	35.99
4455	NYSE	SKM	Thu, Mar 13, 2014	35.60	35.73	35.15	35.35
4454	NYSE	SKM	Wed, Mar 12, 2014	34.82	35.07	34.71	34.99
4453	NYSE	SKM	Tue, Mar 11, 2014	35.48	35.61	35.15	35.27
4452	NYSE	SKM	Mon, Mar 10, 2014	35.91	35.91	35.42	35.73
4451	NYSE	SKM	Fri, Mar 7, 2014	36.02	36.07	35.70	35.88
4450	NYSE	SKM	Thu, Mar 6, 2014	36.12	36.29	35.88	36.01
4449	NYSE	SKM	Wed, Mar 5, 2014	36.19	36.29	35.84	36.16
4448	NYSE	SKM	Tue, Mar 4, 2014	36.30	36.68	36.27	36.68
4447	NYSE	SKM	Mon, Mar 3, 2014	36.37	36.39	35.97	36.06
4446	NYSE	SKM	Fri, Feb 28, 2014	36.75	37.15	36.72	36.85
4445	NYSE	SKM	Thu, Feb 27, 2014	36.25	36.37	36.07	36.21
4444	NYSE	SKM	Wed, Feb 26, 2014	36.16	36.45	36.11	36.22
4443	NYSE	SKM	Tue, Feb 25, 2014	36.32	36.67	35.99	36.06
4442	NYSE	SKM	Mon, Feb 24, 2014	35.50	35.84	35.48	35.81
4441	NYSE	SKM	Fri, Feb 21, 2014	35.40	35.45	34.94	35.05
4440	NYSE	SKM	Thu, Feb 20, 2014	35.50	35.66	35.25	35.38
4439	NYSE	SKM	Wed, Feb 19, 2014	34.53	34.74	34.43	34.51
4438	NYSE	SKM	Tue, Feb 18, 2014	34.67	34.79	34.38	34.44
4437	NYSE	SKM	Fri, Feb 14, 2014	34.49	34.49	34.15	34.18
4436	NYSE	SKM	Thu, Feb 13, 2014	34.25	34.68	34.15	34.56
4435	NYSE	SKM	Wed, Feb 12, 2014	35.27	35.32	34.99	35.04
4434	NYSE	SKM	Tue, Feb 11, 2014	35.04	35.32	34.95	35.18
4433	NYSE	SKM	Mon, Feb 10, 2014	35.02	35.10	34.84	34.87
4432	NYSE	SKM	Fri, Feb 7, 2014	35.00	35.35	34.92	35.17
4431	NYSE	SKM	Thu, Feb 6, 2014	34.69	35.25	34.66	35.14
4430	NYSE	SKM	Wed, Feb 5, 2014	34.56	34.67	34.25	34.38
4429	NYSE	SKM	Tue, Feb 4, 2014	35.23	35.23	34.94	35.04
4428	NYSE	SKM	Mon, Feb 3, 2014	36.01	36.12	35.30	35.32
4427	NYSE	SKM	Fri, Jan 31, 2014	35.38	36.24	35.27	36.12
4426	NYSE	SKM	Wed, Jan 29, 2014	36.02	36.63	35.90	35.91
4425	NYSE	SKM	Tue, Jan 28, 2014	35.56	36.21	34.90	35.83
4424	NYSE	SKM	Mon, Jan 27, 2014	34.92	35.05	34.67	34.81
4423	NYSE	SKM	Fri, Jan 24, 2014	36.39	36.39	35.58	35.58
4422	NYSE	SKM	Thu, Jan 23, 2014	36.50	36.65	36.12	36.47
4421	NYSE	SKM	Wed, Jan 22, 2014	37.31	37.42	37.21	37.24
4420	NYSE	SKM	Tue, Jan 21, 2014	38.08	38.15	37.33	37.56
4419	NYSE	SKM	Fri, Jan 17, 2014	38.31	38.41	38.13	38.23
4418	NYSE	SKM	Thu, Jan 16, 2014	38.84	38.94	38.58	38.59
4417	NYSE	SKM	Wed, Jan 15, 2014	39.25	39.27	38.87	38.97
4416	NYSE	SKM	Tue, Jan 14, 2014	39.07	39.27	38.76	39.09
4415	NYSE	SKM	Mon, Jan 13, 2014	38.92	39.56	38.82	38.97
4414	NYSE	SKM	Fri, Jan 10, 2014	38.44	38.72	38.36	38.43
4413	NYSE	SKM	Thu, Jan 9, 2014	38.69	38.76	38.30	38.46
4412	NYSE	SKM	Wed, Jan 8, 2014	39.40	39.43	38.59	38.76
4411	NYSE	SKM	Tue, Jan 7, 2014	39.07	39.33	39.02	39.09
4410	NYSE	SKM	Mon, Jan 6, 2014	39.28	39.30	39.00	39.05
4409	NYSE	SKM	Fri, Jan 3, 2014	39.45	39.50	39.19	39.28
4408	NYSE	SKM	Thu, Jan 2, 2014	40.03	40.03	39.63	39.63
4407	NYSE	SKM	Tue, Dec 31, 2013	40.55	40.75	40.45	40.54
4406	NYSE	SKM	Mon, Dec 30, 2013	40.03	40.60	39.99	40.50
4405	NYSE	SKM	Fri, Dec 27, 2013	39.76	40.18	39.76	40.01
4404	NYSE	SKM	Thu, Dec 26, 2013	41.15	41.15	40.94	41.10
4403	NYSE	SKM	Tue, Dec 24, 2013	41.36	41.42	41.21	41.42
4402	NYSE	SKM	Mon, Dec 23, 2013	40.87	41.24	40.72	41.10
4401	NYSE	SKM	Fri, Dec 20, 2013	40.57	41.13	40.45	40.96
4400	NYSE	SKM	Thu, Dec 19, 2013	40.65	40.96	40.57	40.88
4399	NYSE	SKM	Wed, Dec 18, 2013	40.24	40.65	40.09	40.55
4398	NYSE	SKM	Tue, Dec 17, 2013	40.16	40.16	39.83	39.96
4397	NYSE	SKM	Mon, Dec 16, 2013	39.02	39.17	38.82	39.04
4396	NYSE	SKM	Fri, Dec 13, 2013	38.77	39.19	38.71	39.07
4395	NYSE	SKM	Thu, Dec 12, 2013	39.56	39.60	39.22	39.56
4394	NYSE	SKM	Wed, Dec 11, 2013	39.94	40.11	39.70	39.75
4393	NYSE	SKM	Tue, Dec 10, 2013	39.55	40.24	39.42	40.06
4392	NYSE	SKM	Mon, Dec 9, 2013	39.84	39.84	39.55	39.60
4391	NYSE	SKM	Fri, Dec 6, 2013	38.89	39.79	38.89	39.76
4390	NYSE	SKM	Thu, Dec 5, 2013	38.94	39.10	38.77	38.77
4389	NYSE	SKM	Wed, Dec 4, 2013	38.99	39.30	38.43	38.89
4388	NYSE	SKM	Tue, Dec 3, 2013	39.37	39.75	39.27	39.75
4387	NYSE	SKM	Mon, Dec 2, 2013	39.38	39.78	39.38	39.61
4386	NYSE	SKM	Fri, Nov 29, 2013	38.94	39.32	38.94	39.32
4385	NYSE	SKM	Wed, Nov 27, 2013	38.41	38.77	38.35	38.51
4384	NYSE	SKM	Tue, Nov 26, 2013	37.49	37.84	37.44	37.61
4383	NYSE	SKM	Mon, Nov 25, 2013	37.01	37.11	36.90	36.98
4382	NYSE	SKM	Fri, Nov 22, 2013	36.83	37.08	36.72	36.93
4381	NYSE	SKM	Thu, Nov 21, 2013	36.53	36.75	36.42	36.49
4380	NYSE	SKM	Wed, Nov 20, 2013	37.47	37.54	36.80	36.86
4379	NYSE	SKM	Tue, Nov 19, 2013	38.12	38.21	37.80	38.00
4378	NYSE	SKM	Mon, Nov 18, 2013	38.86	38.94	37.46	38.35
4377	NYSE	SKM	Fri, Nov 15, 2013	38.48	38.56	38.41	38.46
4376	NYSE	SKM	Thu, Nov 14, 2013	38.46	38.69	38.26	38.53
4375	NYSE	SKM	Wed, Nov 13, 2013	38.23	38.60	38.13	38.53
4374	NYSE	SKM	Tue, Nov 12, 2013	37.87	38.33	37.87	38.26
4373	NYSE	SKM	Mon, Nov 11, 2013	38.16	38.38	38.02	38.08
4372	NYSE	SKM	Fri, Nov 8, 2013	38.13	38.33	38.05	38.20
4371	NYSE	SKM	Thu, Nov 7, 2013	38.51	38.86	38.10	38.16
4370	NYSE	SKM	Wed, Nov 6, 2013	38.99	39.79	38.99	39.20
4369	NYSE	SKM	Tue, Nov 5, 2013	40.03	40.17	39.84	39.86
4368	NYSE	SKM	Mon, Nov 4, 2013	40.29	40.44	40.11	40.42
4367	NYSE	SKM	Fri, Nov 1, 2013	40.62	40.93	40.49	40.80
4366	NYSE	SKM	Thu, Oct 31, 2013	38.99	40.77	38.89	40.31
4365	NYSE	SKM	Wed, Oct 30, 2013	39.86	39.88	39.53	39.66
4364	NYSE	SKM	Tue, Oct 29, 2013	40.63	40.85	40.26	40.82
4363	NYSE	SKM	Mon, Oct 28, 2013	40.44	40.63	40.36	40.44
4362	NYSE	SKM	Fri, Oct 25, 2013	40.44	40.52	40.17	40.49
4361	NYSE	SKM	Thu, Oct 24, 2013	40.52	40.78	40.37	40.49
4360	NYSE	SKM	Wed, Oct 23, 2013	40.77	40.98	40.65	40.72
4359	NYSE	SKM	Tue, Oct 22, 2013	40.82	40.91	40.53	40.59
4358	NYSE	SKM	Mon, Oct 21, 2013	40.65	40.75	40.52	40.60
4357	NYSE	SKM	Fri, Oct 18, 2013	40.44	40.54	40.18	40.24
4356	NYSE	SKM	Thu, Oct 17, 2013	39.79	40.11	39.79	40.11
4355	NYSE	SKM	Wed, Oct 16, 2013	40.31	40.68	40.14	40.22
4354	NYSE	SKM	Tue, Oct 15, 2013	39.53	40.11	39.52	39.83
4353	NYSE	SKM	Mon, Oct 14, 2013	38.81	39.22	38.81	39.12
4352	NYSE	SKM	Fri, Oct 11, 2013	38.12	39.28	38.12	39.15
4351	NYSE	SKM	Thu, Oct 10, 2013	38.51	38.91	38.28	38.86
4350	NYSE	SKM	Wed, Oct 9, 2013	39.04	39.09	38.72	38.91
4349	NYSE	SKM	Tue, Oct 8, 2013	39.47	39.52	38.76	38.87
4348	NYSE	SKM	Mon, Oct 7, 2013	39.55	39.94	39.33	39.63
4347	NYSE	SKM	Fri, Oct 4, 2013	39.24	39.27	38.59	39.07
4346	NYSE	SKM	Thu, Oct 3, 2013	38.76	38.84	38.41	38.44
4345	NYSE	SKM	Wed, Oct 2, 2013	38.53	38.84	38.38	38.84
4344	NYSE	SKM	Tue, Oct 1, 2013	38.03	38.54	37.97	38.53
4343	NYSE	SKM	Mon, Sep 30, 2013	36.75	37.37	36.75	37.37
4342	NYSE	SKM	Fri, Sep 27, 2013	36.44	36.67	36.39	36.65
4341	NYSE	SKM	Thu, Sep 26, 2013	36.44	36.65	36.24	36.65
4340	NYSE	SKM	Wed, Sep 25, 2013	36.07	36.52	36.02	36.35
4339	NYSE	SKM	Tue, Sep 24, 2013	36.24	36.26	35.90	35.94
4338	NYSE	SKM	Mon, Sep 23, 2013	36.35	36.37	36.07	36.22
4337	NYSE	SKM	Fri, Sep 20, 2013	36.62	36.68	36.01	36.06
4336	NYSE	SKM	Thu, Sep 19, 2013	36.53	36.65	36.16	36.57
4335	NYSE	SKM	Wed, Sep 18, 2013	35.71	36.50	35.53	36.37
4334	NYSE	SKM	Tue, Sep 17, 2013	35.99	35.99	35.56	35.63
4333	NYSE	SKM	Mon, Sep 16, 2013	36.81	36.93	36.58	36.65
4332	NYSE	SKM	Fri, Sep 13, 2013	37.34	37.52	36.77	37.05
4331	NYSE	SKM	Thu, Sep 12, 2013	37.26	37.29	36.86	36.95
4330	NYSE	SKM	Wed, Sep 11, 2013	36.21	36.30	36.04	36.29
4329	NYSE	SKM	Tue, Sep 10, 2013	36.42	36.52	36.22	36.47
4328	NYSE	SKM	Mon, Sep 9, 2013	36.44	36.49	36.17	36.37
4327	NYSE	SKM	Fri, Sep 6, 2013	36.12	36.45	36.02	36.29
4326	NYSE	SKM	Thu, Sep 5, 2013	36.37	36.37	36.12	36.26
4325	NYSE	SKM	Wed, Sep 4, 2013	36.01	36.22	35.81	36.19
4324	NYSE	SKM	Tue, Sep 3, 2013	36.22	36.45	35.93	36.11
4323	NYSE	SKM	Fri, Aug 30, 2013	36.04	36.19	35.94	36.11
4322	NYSE	SKM	Thu, Aug 29, 2013	35.33	35.50	35.28	35.35
4321	NYSE	SKM	Wed, Aug 28, 2013	35.15	35.48	35.15	35.30
4320	NYSE	SKM	Tue, Aug 27, 2013	34.77	35.18	34.59	35.15
4319	NYSE	SKM	Mon, Aug 26, 2013	34.26	34.48	34.25	34.28
4318	NYSE	SKM	Fri, Aug 23, 2013	34.07	34.43	33.79	34.38
4317	NYSE	SKM	Thu, Aug 22, 2013	33.93	34.08	33.52	33.70
4316	NYSE	SKM	Wed, Aug 21, 2013	34.46	34.51	34.10	34.10
4315	NYSE	SKM	Tue, Aug 20, 2013	34.20	34.56	34.20	34.54
4314	NYSE	SKM	Mon, Aug 19, 2013	34.53	34.64	34.38	34.46
4313	NYSE	SKM	Fri, Aug 16, 2013	34.84	35.12	34.84	34.86
4312	NYSE	SKM	Thu, Aug 15, 2013	33.74	34.30	33.74	34.25
4311	NYSE	SKM	Wed, Aug 14, 2013	34.90	34.90	34.59	34.72
4310	NYSE	SKM	Tue, Aug 13, 2013	34.56	34.56	34.30	34.33
4309	NYSE	SKM	Mon, Aug 12, 2013	34.38	34.89	34.33	34.66
4308	NYSE	SKM	Fri, Aug 9, 2013	34.97	35.12	34.61	34.64
4307	NYSE	SKM	Thu, Aug 8, 2013	35.61	36.02	35.58	35.99
4306	NYSE	SKM	Wed, Aug 7, 2013	35.46	35.79	35.46	35.73
4305	NYSE	SKM	Tue, Aug 6, 2013	36.35	36.40	35.91	36.19
4304	NYSE	SKM	Mon, Aug 5, 2013	36.75	36.85	36.53	36.75
4303	NYSE	SKM	Fri, Aug 2, 2013	36.40	36.70	36.35	36.65
4302	NYSE	SKM	Thu, Aug 1, 2013	35.88	36.09	35.86	36.07
4301	NYSE	SKM	Wed, Jul 31, 2013	35.63	35.73	35.25	35.55
4300	NYSE	SKM	Tue, Jul 30, 2013	36.22	36.22	35.61	35.66
4299	NYSE	SKM	Mon, Jul 29, 2013	36.73	37.01	36.45	36.65
4298	NYSE	SKM	Fri, Jul 26, 2013	36.24	36.44	35.98	36.39
4297	NYSE	SKM	Thu, Jul 25, 2013	36.04	36.52	35.94	36.47
4296	NYSE	SKM	Wed, Jul 24, 2013	36.22	36.35	35.74	35.89
4295	NYSE	SKM	Tue, Jul 23, 2013	35.98	36.24	35.84	36.19
4294	NYSE	SKM	Mon, Jul 22, 2013	36.06	36.11	35.56	36.09
4293	NYSE	SKM	Fri, Jul 19, 2013	36.06	36.06	35.83	35.88
4292	NYSE	SKM	Thu, Jul 18, 2013	36.27	36.35	36.12	36.26
4291	NYSE	SKM	Wed, Jul 17, 2013	36.04	36.16	35.91	36.11
4290	NYSE	SKM	Tue, Jul 16, 2013	35.76	35.78	35.35	35.53
4289	NYSE	SKM	Mon, Jul 15, 2013	35.48	35.70	35.45	35.66
4288	NYSE	SKM	Fri, Jul 12, 2013	35.23	35.94	35.18	35.93
4287	NYSE	SKM	Thu, Jul 11, 2013	34.79	34.93	34.63	34.86
4286	NYSE	SKM	Wed, Jul 10, 2013	33.65	33.87	33.65	33.74
4285	NYSE	SKM	Tue, Jul 9, 2013	33.51	34.07	33.51	33.67
4284	NYSE	SKM	Mon, Jul 8, 2013	34.16	34.20	33.80	33.83
4283	NYSE	SKM	Fri, Jul 5, 2013	34.20	34.31	34.02	34.28
4282	NYSE	SKM	Wed, Jul 3, 2013	32.12	32.25	31.98	32.06
4281	NYSE	SKM	Tue, Jul 2, 2013	32.39	32.75	32.25	32.30
4280	NYSE	SKM	Mon, Jul 1, 2013	33.29	33.47	32.76	32.83
4279	NYSE	SKM	Fri, Jun 28, 2013	32.96	33.60	32.95	33.47
4278	NYSE	SKM	Thu, Jun 27, 2013	32.39	32.52	32.14	32.29
4277	NYSE	SKM	Wed, Jun 26, 2013	31.94	32.22	31.81	32.11
4276	NYSE	SKM	Tue, Jun 25, 2013	31.71	32.20	31.69	32.19
4275	NYSE	SKM	Mon, Jun 24, 2013	32.01	32.02	31.46	31.50
4274	NYSE	SKM	Fri, Jun 21, 2013	33.77	34.05	32.48	32.48
4273	NYSE	SKM	Thu, Jun 20, 2013	33.97	34.11	33.74	33.82
4272	NYSE	SKM	Wed, Jun 19, 2013	34.66	35.12	34.49	34.81
4271	NYSE	SKM	Tue, Jun 18, 2013	34.97	35.23	34.86	35.18
4270	NYSE	SKM	Mon, Jun 17, 2013	34.90	35.42	34.90	35.28
4269	NYSE	SKM	Fri, Jun 14, 2013	33.98	34.23	33.92	34.15
4268	NYSE	SKM	Thu, Jun 13, 2013	34.53	34.63	34.13	34.61
4267	NYSE	SKM	Wed, Jun 12, 2013	34.49	34.54	34.36	34.39
4266	NYSE	SKM	Tue, Jun 11, 2013	34.54	34.67	34.21	34.44
4265	NYSE	SKM	Mon, Jun 10, 2013	34.03	34.13	33.85	34.05
4264	NYSE	SKM	Fri, Jun 7, 2013	33.51	33.93	33.41	33.93
4263	NYSE	SKM	Thu, Jun 6, 2013	33.65	33.69	33.44	33.55
4262	NYSE	SKM	Wed, Jun 5, 2013	33.74	33.85	33.54	33.67
4261	NYSE	SKM	Tue, Jun 4, 2013	33.24	33.32	33.06	33.24
4260	NYSE	SKM	Mon, Jun 3, 2013	33.24	33.36	32.96	33.31
4259	NYSE	SKM	Fri, May 31, 2013	33.79	33.87	33.42	33.42
4258	NYSE	SKM	Thu, May 30, 2013	32.85	33.92	32.78	33.88
4257	NYSE	SKM	Wed, May 29, 2013	33.18	33.47	32.06	32.47
4256	NYSE	SKM	Tue, May 28, 2013	35.32	35.32	34.69	34.79
4255	NYSE	SKM	Fri, May 24, 2013	35.42	35.46	35.10	35.37
4254	NYSE	SKM	Thu, May 23, 2013	35.81	35.81	35.35	35.38
4253	NYSE	SKM	Wed, May 22, 2013	35.45	35.50	34.95	35.12
4252	NYSE	SKM	Tue, May 21, 2013	35.32	35.45	35.09	35.40
4251	NYSE	SKM	Mon, May 20, 2013	35.56	35.68	35.37	35.55
4250	NYSE	SKM	Fri, May 17, 2013	34.46	35.14	34.43	35.10
4249	NYSE	SKM	Thu, May 16, 2013	34.53	34.66	34.30	34.53
4248	NYSE	SKM	Wed, May 15, 2013	35.38	35.71	35.15	35.32
4247	NYSE	SKM	Tue, May 14, 2013	36.73	36.81	36.27	36.39
4246	NYSE	SKM	Mon, May 13, 2013	36.78	36.96	36.49	36.83
4245	NYSE	SKM	Fri, May 10, 2013	35.40	35.61	35.23	35.58
4244	NYSE	SKM	Thu, May 9, 2013	35.66	35.73	35.42	35.58
4243	NYSE	SKM	Wed, May 8, 2013	35.89	35.89	35.56	35.74
4242	NYSE	SKM	Tue, May 7, 2013	35.43	35.63	35.38	35.40
4241	NYSE	SKM	Mon, May 6, 2013	34.58	34.58	33.93	34.11
4240	NYSE	SKM	Fri, May 3, 2013	34.95	35.02	34.16	34.81
4239	NYSE	SKM	Thu, May 2, 2013	33.55	34.03	33.52	33.67
4238	NYSE	SKM	Wed, May 1, 2013	32.06	32.06	31.69	31.79
4237	NYSE	SKM	Tue, Apr 30, 2013	32.02	32.14	31.86	32.09
4236	NYSE	SKM	Mon, Apr 29, 2013	32.29	32.60	31.97	32.07
4235	NYSE	SKM	Fri, Apr 26, 2013	31.33	31.71	31.32	31.64
4234	NYSE	SKM	Thu, Apr 25, 2013	30.69	31.02	30.69	31.00
4233	NYSE	SKM	Wed, Apr 24, 2013	30.92	30.92	30.59	30.67
4232	NYSE	SKM	Tue, Apr 23, 2013	30.94	31.18	30.82	31.15
4231	NYSE	SKM	Mon, Apr 22, 2013	30.67	30.90	30.49	30.84
4230	NYSE	SKM	Fri, Apr 19, 2013	30.39	30.39	30.10	30.29
4229	NYSE	SKM	Thu, Apr 18, 2013	30.62	30.62	30.21	30.26
4228	NYSE	SKM	Wed, Apr 17, 2013	30.82	30.90	30.63	30.72
4227	NYSE	SKM	Tue, Apr 16, 2013	30.15	30.36	29.98	30.29
4226	NYSE	SKM	Mon, Apr 15, 2013	28.85	29.39	28.85	29.22
4225	NYSE	SKM	Fri, Apr 12, 2013	27.97	28.29	27.84	28.07
4224	NYSE	SKM	Thu, Apr 11, 2013	28.37	28.42	28.12	28.35
4223	NYSE	SKM	Wed, Apr 10, 2013	28.80	28.94	28.73	28.76
4222	NYSE	SKM	Tue, Apr 9, 2013	29.21	29.31	28.99	29.26
4221	NYSE	SKM	Mon, Apr 8, 2013	29.74	29.75	29.54	29.69
4220	NYSE	SKM	Fri, Apr 5, 2013	29.70	29.97	29.66	29.82
4219	NYSE	SKM	Thu, Apr 4, 2013	30.10	30.10	29.91	30.00
4218	NYSE	SKM	Wed, Apr 3, 2013	30.66	30.67	30.13	30.20
4217	NYSE	SKM	Tue, Apr 2, 2013	29.98	30.15	29.85	29.93
4216	NYSE	SKM	Mon, Apr 1, 2013	29.54	29.83	29.46	29.75
4215	NYSE	SKM	Thu, Mar 28, 2013	29.44	29.44	29.34	29.42
4214	NYSE	SKM	Wed, Mar 27, 2013	29.52	29.54	29.32	29.41
4213	NYSE	SKM	Tue, Mar 26, 2013	29.59	29.62	29.44	29.49
4212	NYSE	SKM	Mon, Mar 25, 2013	29.50	29.65	29.22	29.37
4211	NYSE	SKM	Fri, Mar 22, 2013	28.91	29.09	28.86	29.03
4210	NYSE	SKM	Thu, Mar 21, 2013	29.47	29.50	29.04	29.06
4209	NYSE	SKM	Wed, Mar 20, 2013	30.25	30.25	29.98	30.05
4208	NYSE	SKM	Tue, Mar 19, 2013	30.34	30.38	30.13	30.28
4207	NYSE	SKM	Mon, Mar 18, 2013	29.97	30.16	29.88	29.95
4206	NYSE	SKM	Fri, Mar 15, 2013	30.10	30.15	29.90	30.15
4205	NYSE	SKM	Thu, Mar 14, 2013	30.25	30.38	30.20	30.36
4204	NYSE	SKM	Wed, Mar 13, 2013	30.23	30.53	30.13	30.21
4203	NYSE	SKM	Tue, Mar 12, 2013	30.46	30.48	30.20	30.26
4202	NYSE	SKM	Mon, Mar 11, 2013	30.64	30.66	30.48	30.56
4201	NYSE	SKM	Fri, Mar 8, 2013	30.77	30.77	30.49	30.51
4200	NYSE	SKM	Thu, Mar 7, 2013	30.67	30.82	30.61	30.77
4199	NYSE	SKM	Wed, Mar 6, 2013	30.25	30.43	30.20	30.25
4198	NYSE	SKM	Tue, Mar 5, 2013	29.90	30.10	29.90	29.98
4197	NYSE	SKM	Mon, Mar 4, 2013	30.11	30.11	29.65	29.78
4196	NYSE	SKM	Fri, Mar 1, 2013	29.60	29.80	29.55	29.74
4195	NYSE	SKM	Thu, Feb 28, 2013	29.80	30.08	29.77	29.92
4194	NYSE	SKM	Wed, Feb 27, 2013	29.36	29.90	29.34	29.85
4193	NYSE	SKM	Tue, Feb 26, 2013	29.06	29.21	28.91	29.16
4192	NYSE	SKM	Mon, Feb 25, 2013	29.32	29.49	29.18	29.19
4191	NYSE	SKM	Fri, Feb 22, 2013	29.08	29.14	28.94	29.04
4190	NYSE	SKM	Thu, Feb 21, 2013	28.91	28.91	28.55	28.68
4189	NYSE	SKM	Wed, Feb 20, 2013	29.19	29.26	28.99	29.04
4188	NYSE	SKM	Tue, Feb 19, 2013	29.39	29.46	29.19	29.24
4187	NYSE	SKM	Fri, Feb 15, 2013	28.80	28.94	28.70	28.88
4186	NYSE	SKM	Thu, Feb 14, 2013	29.19	29.19	29.03	29.11
4185	NYSE	SKM	Wed, Feb 13, 2013	29.55	29.64	29.46	29.64
4184	NYSE	SKM	Tue, Feb 12, 2013	29.77	29.85	29.70	29.83
4183	NYSE	SKM	Mon, Feb 11, 2013	29.60	29.67	29.42	29.59
4182	NYSE	SKM	Fri, Feb 8, 2013	29.85	30.03	29.52	29.54
4181	NYSE	SKM	Thu, Feb 7, 2013	30.23	30.28	29.85	29.88
4180	NYSE	SKM	Wed, Feb 6, 2013	30.08	30.39	30.01	30.38
4179	NYSE	SKM	Tue, Feb 5, 2013	29.13	29.31	28.98	29.04
4178	NYSE	SKM	Mon, Feb 4, 2013	28.42	28.70	28.32	28.35
4177	NYSE	SKM	Fri, Feb 1, 2013	28.14	28.30	28.09	28.22
4176	NYSE	SKM	Thu, Jan 31, 2013	27.96	28.06	27.83	27.91
4175	NYSE	SKM	Wed, Jan 30, 2013	28.15	28.25	27.94	28.02
4174	NYSE	SKM	Tue, Jan 29, 2013	28.06	28.39	28.01	28.15
4173	NYSE	SKM	Mon, Jan 28, 2013	28.68	28.68	28.43	28.48
4172	NYSE	SKM	Fri, Jan 25, 2013	28.96	28.96	28.52	28.62
4171	NYSE	SKM	Thu, Jan 24, 2013	29.22	29.26	28.90	28.94
4170	NYSE	SKM	Wed, Jan 23, 2013	29.13	29.42	29.11	29.14
4169	NYSE	SKM	Tue, Jan 22, 2013	29.52	29.62	29.47	29.60
4168	NYSE	SKM	Fri, Jan 18, 2013	28.20	28.22	28.06	28.12
4167	NYSE	SKM	Thu, Jan 17, 2013	28.29	28.34	27.94	28.01
4166	NYSE	SKM	Wed, Jan 16, 2013	28.35	28.41	28.01	28.09
4165	NYSE	SKM	Tue, Jan 15, 2013	28.25	28.58	27.97	28.01
4164	NYSE	SKM	Mon, Jan 14, 2013	27.58	28.07	27.58	28.06
4163	NYSE	SKM	Fri, Jan 11, 2013	26.61	26.95	26.59	26.87
4162	NYSE	SKM	Thu, Jan 10, 2013	26.52	26.64	26.48	26.52
4161	NYSE	SKM	Wed, Jan 9, 2013	26.44	26.46	26.33	26.34
4160	NYSE	SKM	Tue, Jan 8, 2013	26.52	26.66	26.43	26.46
4159	NYSE	SKM	Mon, Jan 7, 2013	26.54	26.69	26.48	26.64
4158	NYSE	SKM	Fri, Jan 4, 2013	26.23	26.43	26.18	26.33
4157	NYSE	SKM	Thu, Jan 3, 2013	25.95	25.95	25.73	25.83
4156	NYSE	SKM	Wed, Jan 2, 2013	25.90	25.98	25.78	25.95
4155	NYSE	SKM	Mon, Dec 31, 2012	25.73	26.08	25.72	26.06
4154	NYSE	SKM	Fri, Dec 28, 2012	25.75	26.01	25.75	25.85
4153	NYSE	SKM	Thu, Dec 27, 2012	25.78	26.29	25.50	25.78
4152	NYSE	SKM	Wed, Dec 26, 2012	26.84	26.97	26.69	26.84
4151	NYSE	SKM	Mon, Dec 24, 2012	26.97	27.02	26.82	26.84
4150	NYSE	SKM	Fri, Dec 21, 2012	27.07	27.17	27.00	27.13
4149	NYSE	SKM	Thu, Dec 20, 2012	26.94	26.99	26.84	26.94
4148	NYSE	SKM	Wed, Dec 19, 2012	26.99	27.00	26.79	26.79
4147	NYSE	SKM	Tue, Dec 18, 2012	26.84	27.00	26.82	26.97
4146	NYSE	SKM	Mon, Dec 17, 2012	26.46	26.62	26.46	26.61
4145	NYSE	SKM	Fri, Dec 14, 2012	26.26	26.49	26.26	26.38
4144	NYSE	SKM	Thu, Dec 13, 2012	26.36	26.43	26.28	26.36
4143	NYSE	SKM	Wed, Dec 12, 2012	26.44	26.51	26.23	26.28
4142	NYSE	SKM	Tue, Dec 11, 2012	26.33	26.41	26.26	26.41
4141	NYSE	SKM	Mon, Dec 10, 2012	26.29	26.34	26.23	26.29
4140	NYSE	SKM	Fri, Dec 7, 2012	25.92	26.10	25.85	26.06
4139	NYSE	SKM	Thu, Dec 6, 2012	25.68	25.70	25.52	25.57
4138	NYSE	SKM	Wed, Dec 5, 2012	25.92	26.01	25.67	25.70
4137	NYSE	SKM	Tue, Dec 4, 2012	25.60	25.75	25.59	25.70
4136	NYSE	SKM	Mon, Dec 3, 2012	25.32	25.60	25.24	25.36
4135	NYSE	SKM	Fri, Nov 30, 2012	25.31	25.40	25.14	25.14
4134	NYSE	SKM	Thu, Nov 29, 2012	24.88	25.17	24.85	25.01
4133	NYSE	SKM	Wed, Nov 28, 2012	24.99	25.01	24.81	24.98
4132	NYSE	SKM	Tue, Nov 27, 2012	25.14	25.22	25.09	25.16
4131	NYSE	SKM	Mon, Nov 26, 2012	25.60	25.60	25.34	25.44
4130	NYSE	SKM	Fri, Nov 23, 2012	25.52	25.75	25.50	25.75
4129	NYSE	SKM	Wed, Nov 21, 2012	25.40	25.40	25.24	25.34
4128	NYSE	SKM	Tue, Nov 20, 2012	25.45	25.65	25.44	25.50
4127	NYSE	SKM	Mon, Nov 19, 2012	25.37	25.54	25.24	25.52
4126	NYSE	SKM	Fri, Nov 16, 2012	25.16	25.32	25.09	25.13
4125	NYSE	SKM	Thu, Nov 15, 2012	25.34	25.52	25.16	25.24
4124	NYSE	SKM	Wed, Nov 14, 2012	25.36	25.49	25.11	25.17
4123	NYSE	SKM	Tue, Nov 13, 2012	25.04	25.26	25.03	25.04
4122	NYSE	SKM	Mon, Nov 12, 2012	25.08	25.26	25.03	25.11
4121	NYSE	SKM	Fri, Nov 9, 2012	24.96	25.01	24.85	24.93
4120	NYSE	SKM	Thu, Nov 8, 2012	24.91	25.03	24.76	24.85
4119	NYSE	SKM	Wed, Nov 7, 2012	25.50	25.57	24.98	25.03
4118	NYSE	SKM	Tue, Nov 6, 2012	25.82	25.98	25.67	25.85
4117	NYSE	SKM	Mon, Nov 5, 2012	25.80	25.87	25.68	25.82
4116	NYSE	SKM	Fri, Nov 2, 2012	26.05	26.26	25.87	25.95
4115	NYSE	SKM	Thu, Nov 1, 2012	26.15	26.33	26.13	26.24
4114	NYSE	SKM	Wed, Oct 31, 2012	25.83	26.24	25.62	25.73
4113	NYSE	SKM	Fri, Oct 26, 2012	26.43	26.46	26.10	26.16
4112	NYSE	SKM	Thu, Oct 25, 2012	26.54	26.71	26.43	26.66
4111	NYSE	SKM	Wed, Oct 24, 2012	25.90	26.28	25.88	26.10
4110	NYSE	SKM	Tue, Oct 23, 2012	25.90	25.90	25.50	25.62
4109	NYSE	SKM	Mon, Oct 22, 2012	25.70	25.75	25.49	25.59
4108	NYSE	SKM	Fri, Oct 19, 2012	25.59	25.62	25.26	25.29
4107	NYSE	SKM	Thu, Oct 18, 2012	25.29	25.47	25.22	25.42
4106	NYSE	SKM	Wed, Oct 17, 2012	25.04	25.09	24.88	24.94
4105	NYSE	SKM	Tue, Oct 16, 2012	24.91	24.94	24.70	24.91
4104	NYSE	SKM	Mon, Oct 15, 2012	25.06	25.06	24.76	24.86
4103	NYSE	SKM	Fri, Oct 12, 2012	24.35	24.42	24.25	24.37
4102	NYSE	SKM	Thu, Oct 11, 2012	24.48	24.53	24.42	24.47
4101	NYSE	SKM	Wed, Oct 10, 2012	24.43	24.50	24.20	24.27
4100	NYSE	SKM	Tue, Oct 9, 2012	24.38	24.66	24.38	24.47
4099	NYSE	SKM	Mon, Oct 8, 2012	24.22	24.38	24.11	24.24
4098	NYSE	SKM	Fri, Oct 5, 2012	24.14	24.27	24.05	24.25
4097	NYSE	SKM	Thu, Oct 4, 2012	23.91	23.97	23.73	23.94
4096	NYSE	SKM	Wed, Oct 3, 2012	23.91	23.94	23.73	23.84
4095	NYSE	SKM	Tue, Oct 2, 2012	23.91	23.94	23.74	23.86
4094	NYSE	SKM	Mon, Oct 1, 2012	23.94	24.17	23.89	24.05
4093	NYSE	SKM	Fri, Sep 28, 2012	24.10	24.17	23.73	23.94
4092	NYSE	SKM	Thu, Sep 27, 2012	23.87	24.24	23.73	23.92
4091	NYSE	SKM	Wed, Sep 26, 2012	23.68	23.79	23.48	23.79
4090	NYSE	SKM	Tue, Sep 25, 2012	24.22	24.22	23.86	23.87
4089	NYSE	SKM	Mon, Sep 24, 2012	24.25	24.38	24.01	24.33
4088	NYSE	SKM	Fri, Sep 21, 2012	24.12	24.38	24.10	24.17
4087	NYSE	SKM	Thu, Sep 20, 2012	23.92	23.96	23.79	23.94
4086	NYSE	SKM	Wed, Sep 19, 2012	24.07	24.29	24.01	24.20
4085	NYSE	SKM	Tue, Sep 18, 2012	23.76	23.96	23.58	23.94
4084	NYSE	SKM	Mon, Sep 17, 2012	23.77	23.82	23.66	23.69
4083	NYSE	SKM	Fri, Sep 14, 2012	24.75	24.75	24.33	24.42
4082	NYSE	SKM	Thu, Sep 13, 2012	24.47	24.82	24.33	24.80
4081	NYSE	SKM	Wed, Sep 12, 2012	24.38	24.42	24.24	24.29
4080	NYSE	SKM	Tue, Sep 11, 2012	24.27	24.43	24.24	24.32
4079	NYSE	SKM	Mon, Sep 10, 2012	23.94	23.96	23.81	23.81
4078	NYSE	SKM	Fri, Sep 7, 2012	24.43	24.47	24.30	24.42
4077	NYSE	SKM	Thu, Sep 6, 2012	24.30	24.52	24.25	24.48
4076	NYSE	SKM	Wed, Sep 5, 2012	23.76	23.97	23.76	23.92
4075	NYSE	SKM	Tue, Sep 4, 2012	23.73	23.91	23.69	23.84
4074	NYSE	SKM	Fri, Aug 31, 2012	23.58	23.73	23.45	23.61
4073	NYSE	SKM	Thu, Aug 30, 2012	23.86	23.92	23.51	23.63
4072	NYSE	SKM	Wed, Aug 29, 2012	24.12	24.14	23.96	24.04
4071	NYSE	SKM	Tue, Aug 28, 2012	24.38	24.53	24.33	24.37
4070	NYSE	SKM	Mon, Aug 27, 2012	24.19	24.30	24.09	24.17
4069	NYSE	SKM	Fri, Aug 24, 2012	23.87	24.09	23.74	24.01
4068	NYSE	SKM	Thu, Aug 23, 2012	24.17	24.29	24.02	24.10
4067	NYSE	SKM	Wed, Aug 22, 2012	24.35	24.43	24.20	24.30
4066	NYSE	SKM	Tue, Aug 21, 2012	24.20	24.47	24.04	24.05
4065	NYSE	SKM	Mon, Aug 20, 2012	23.99	24.15	23.89	24.04
4064	NYSE	SKM	Fri, Aug 17, 2012	24.12	24.19	23.87	24.04
4063	NYSE	SKM	Thu, Aug 16, 2012	24.27	24.32	24.04	24.12
4062	NYSE	SKM	Wed, Aug 15, 2012	23.87	24.15	23.79	24.09
4061	NYSE	SKM	Tue, Aug 14, 2012	23.97	24.05	23.80	23.96
4060	NYSE	SKM	Mon, Aug 13, 2012	23.97	24.04	23.64	23.66
4059	NYSE	SKM	Fri, Aug 10, 2012	23.33	23.68	23.33	23.63
4058	NYSE	SKM	Thu, Aug 9, 2012	23.13	23.26	23.10	23.13
4057	NYSE	SKM	Wed, Aug 8, 2012	22.74	23.08	22.62	23.05
4056	NYSE	SKM	Tue, Aug 7, 2012	22.89	23.03	22.61	22.66
4055	NYSE	SKM	Mon, Aug 6, 2012	23.07	23.40	23.05	23.23
4054	NYSE	SKM	Fri, Aug 3, 2012	23.30	23.36	23.03	23.03
4053	NYSE	SKM	Thu, Aug 2, 2012	22.24	22.75	22.14	22.51
4052	NYSE	SKM	Wed, Aug 1, 2012	22.70	23.00	22.51	22.56
4051	NYSE	SKM	Tue, Jul 31, 2012	22.97	23.10	22.70	22.84
4050	NYSE	SKM	Mon, Jul 30, 2012	22.38	22.44	22.28	22.33
4049	NYSE	SKM	Fri, Jul 27, 2012	22.28	22.57	22.16	22.54
4048	NYSE	SKM	Thu, Jul 26, 2012	22.29	22.39	22.06	22.08
4047	NYSE	SKM	Wed, Jul 25, 2012	21.96	22.19	21.83	21.93
4046	NYSE	SKM	Tue, Jul 24, 2012	22.19	22.51	21.65	21.85
4045	NYSE	SKM	Mon, Jul 23, 2012	21.11	21.42	21.03	21.40
4044	NYSE	SKM	Fri, Jul 20, 2012	20.96	21.27	20.89	21.22
4043	NYSE	SKM	Thu, Jul 19, 2012	21.29	21.49	21.12	21.24
4042	NYSE	SKM	Wed, Jul 18, 2012	21.75	21.80	21.40	21.44
4041	NYSE	SKM	Tue, Jul 17, 2012	21.19	21.55	21.16	21.52
4040	NYSE	SKM	Mon, Jul 16, 2012	21.09	21.22	20.99	21.22
4039	NYSE	SKM	Fri, Jul 13, 2012	21.26	21.59	21.26	21.50
4038	NYSE	SKM	Thu, Jul 12, 2012	21.14	21.16	20.91	20.98
4037	NYSE	SKM	Wed, Jul 11, 2012	21.65	21.72	21.49	21.62
4036	NYSE	SKM	Tue, Jul 10, 2012	21.34	21.34	21.03	21.14
4035	NYSE	SKM	Mon, Jul 9, 2012	20.81	21.12	20.81	21.12
4034	NYSE	SKM	Fri, Jul 6, 2012	20.33	20.33	20.15	20.28
4033	NYSE	SKM	Thu, Jul 5, 2012	20.56	20.60	20.36	20.51
4032	NYSE	SKM	Tue, Jul 3, 2012	20.50	20.78	20.50	20.61
4031	NYSE	SKM	Mon, Jul 2, 2012	19.81	20.14	19.81	20.14
4030	NYSE	SKM	Fri, Jun 29, 2012	19.79	19.97	19.68	19.92
4029	NYSE	SKM	Thu, Jun 28, 2012	19.23	19.36	19.16	19.30
4028	NYSE	SKM	Wed, Jun 27, 2012	19.35	19.51	19.28	19.43
4027	NYSE	SKM	Tue, Jun 26, 2012	19.26	19.43	19.18	19.30
4026	NYSE	SKM	Mon, Jun 25, 2012	18.85	18.95	18.75	18.95
4025	NYSE	SKM	Fri, Jun 22, 2012	19.10	19.12	18.88	18.95
4024	NYSE	SKM	Thu, Jun 21, 2012	19.30	19.33	19.16	19.18
4023	NYSE	SKM	Wed, Jun 20, 2012	19.40	19.46	19.18	19.35
4022	NYSE	SKM	Tue, Jun 19, 2012	19.08	19.48	19.08	19.41
4021	NYSE	SKM	Mon, Jun 18, 2012	19.02	19.13	18.77	19.08
4020	NYSE	SKM	Fri, Jun 15, 2012	18.80	18.88	18.62	18.74
4019	NYSE	SKM	Thu, Jun 14, 2012	18.84	19.03	18.80	18.95
4018	NYSE	SKM	Wed, Jun 13, 2012	18.97	19.00	18.70	18.75
4017	NYSE	SKM	Tue, Jun 12, 2012	19.02	19.20	18.98	19.13
4016	NYSE	SKM	Mon, Jun 11, 2012	19.05	19.05	18.79	18.80
4015	NYSE	SKM	Fri, Jun 8, 2012	18.97	18.98	18.80	18.90
4014	NYSE	SKM	Thu, Jun 7, 2012	19.74	19.84	19.31	19.40
4013	NYSE	SKM	Wed, Jun 6, 2012	19.21	19.63	19.18	19.63
4012	NYSE	SKM	Tue, Jun 5, 2012	19.10	19.18	18.98	19.16
4011	NYSE	SKM	Mon, Jun 4, 2012	19.20	19.59	18.87	19.20
4010	NYSE	SKM	Fri, Jun 1, 2012	18.64	19.31	18.62	19.07
4009	NYSE	SKM	Thu, May 31, 2012	18.88	18.88	17.86	18.34
4008	NYSE	SKM	Wed, May 30, 2012	18.88	19.08	18.74	18.93
4007	NYSE	SKM	Tue, May 29, 2012	19.12	19.21	18.87	18.97
4006	NYSE	SKM	Fri, May 25, 2012	18.93	19.13	18.88	19.10
4005	NYSE	SKM	Thu, May 24, 2012	18.95	18.97	18.64	18.84
4004	NYSE	SKM	Wed, May 23, 2012	19.68	19.68	18.98	19.21
4003	NYSE	SKM	Tue, May 22, 2012	20.02	20.15	19.87	20.12
4002	NYSE	SKM	Mon, May 21, 2012	19.76	19.99	19.66	19.94
4001	NYSE	SKM	Fri, May 18, 2012	20.12	20.24	19.81	19.94
4000	NYSE	SKM	Thu, May 17, 2012	20.55	20.63	20.15	20.15
3999	NYSE	SKM	Wed, May 16, 2012	20.83	20.84	20.60	20.61
3998	NYSE	SKM	Tue, May 15, 2012	21.32	21.44	20.94	20.96
3997	NYSE	SKM	Mon, May 14, 2012	21.27	21.39	21.21	21.35
3996	NYSE	SKM	Fri, May 11, 2012	21.49	21.49	21.29	21.37
3995	NYSE	SKM	Thu, May 10, 2012	21.88	21.90	21.59	21.73
3994	NYSE	SKM	Wed, May 9, 2012	21.93	22.03	21.80	21.87
3993	NYSE	SKM	Tue, May 8, 2012	22.21	22.28	22.03	22.08
3992	NYSE	SKM	Mon, May 7, 2012	22.14	22.34	22.14	22.31
3991	NYSE	SKM	Fri, May 4, 2012	21.83	21.91	21.67	21.73
3990	NYSE	SKM	Thu, May 3, 2012	22.01	22.01	21.68	21.72
3989	NYSE	SKM	Wed, May 2, 2012	22.10	22.26	21.99	22.19
3988	NYSE	SKM	Tue, May 1, 2012	22.33	22.46	22.10	22.38
3987	NYSE	SKM	Mon, Apr 30, 2012	22.11	22.29	21.96	22.26
3986	NYSE	SKM	Fri, Apr 27, 2012	22.39	22.49	22.14	22.23
3985	NYSE	SKM	Thu, Apr 26, 2012	21.96	22.28	21.80	22.23
3984	NYSE	SKM	Wed, Apr 25, 2012	22.64	22.66	22.19	22.29
3983	NYSE	SKM	Tue, Apr 24, 2012	21.93	22.46	21.93	22.44
3982	NYSE	SKM	Mon, Apr 23, 2012	21.91	21.91	21.75	21.82
3981	NYSE	SKM	Fri, Apr 20, 2012	21.87	22.03	21.83	21.93
3980	NYSE	SKM	Thu, Apr 19, 2012	21.90	22.18	21.85	21.87
3979	NYSE	SKM	Wed, Apr 18, 2012	22.23	22.23	21.87	21.93
3978	NYSE	SKM	Tue, Apr 17, 2012	22.36	22.46	22.28	22.41
3977	NYSE	SKM	Mon, Apr 16, 2012	22.69	22.80	22.51	22.56
3976	NYSE	SKM	Fri, Apr 13, 2012	22.82	22.95	22.69	22.69
3975	NYSE	SKM	Thu, Apr 12, 2012	22.62	22.85	22.62	22.80
3974	NYSE	SKM	Wed, Apr 11, 2012	22.59	22.70	22.49	22.54
3973	NYSE	SKM	Tue, Apr 10, 2012	22.56	22.74	22.46	22.52
3972	NYSE	SKM	Mon, Apr 9, 2012	22.51	22.62	22.39	22.57
3971	NYSE	SKM	Thu, Apr 5, 2012	22.62	22.67	22.39	22.57
3970	NYSE	SKM	Wed, Apr 4, 2012	22.52	22.70	22.34	22.57
3969	NYSE	SKM	Tue, Apr 3, 2012	23.18	23.26	22.54	22.92
3968	NYSE	SKM	Mon, Apr 2, 2012	23.05	23.35	22.94	23.26
3967	NYSE	SKM	Fri, Mar 30, 2012	22.69	22.94	22.67	22.90
3966	NYSE	SKM	Thu, Mar 29, 2012	22.98	23.08	22.90	23.03
3965	NYSE	SKM	Wed, Mar 28, 2012	23.13	23.13	22.89	23.03
3964	NYSE	SKM	Tue, Mar 27, 2012	22.85	23.08	22.66	23.08
3963	NYSE	SKM	Mon, Mar 26, 2012	23.64	23.79	22.93	23.12
3962	NYSE	SKM	Fri, Mar 23, 2012	22.94	23.00	22.82	22.89
3961	NYSE	SKM	Thu, Mar 22, 2012	23.18	23.22	22.97	23.15
3960	NYSE	SKM	Wed, Mar 21, 2012	23.02	23.20	22.94	23.20
3959	NYSE	SKM	Tue, Mar 20, 2012	22.46	22.82	22.41	22.82
3958	NYSE	SKM	Mon, Mar 19, 2012	22.42	22.82	22.42	22.67
3957	NYSE	SKM	Fri, Mar 16, 2012	22.24	22.39	22.18	22.34
3956	NYSE	SKM	Thu, Mar 15, 2012	22.38	22.51	22.28	22.38
3955	NYSE	SKM	Wed, Mar 14, 2012	22.56	22.61	22.19	22.24
3954	NYSE	SKM	Tue, Mar 13, 2012	22.66	22.79	22.49	22.79
3953	NYSE	SKM	Mon, Mar 12, 2012	22.77	22.87	22.56	22.69
3952	NYSE	SKM	Fri, Mar 9, 2012	22.72	22.75	22.24	22.70
3951	NYSE	SKM	Thu, Mar 8, 2012	22.94	22.94	22.66	22.75
3950	NYSE	SKM	Wed, Mar 7, 2012	22.89	23.02	22.80	22.95
3949	NYSE	SKM	Tue, Mar 6, 2012	22.82	22.95	22.54	22.66
3948	NYSE	SKM	Mon, Mar 5, 2012	23.61	23.61	23.07	23.15
3947	NYSE	SKM	Fri, Mar 2, 2012	23.84	24.04	23.73	23.73
3946	NYSE	SKM	Thu, Mar 1, 2012	23.69	24.04	23.69	24.04
3945	NYSE	SKM	Wed, Feb 29, 2012	23.97	24.02	23.69	23.79
3944	NYSE	SKM	Tue, Feb 28, 2012	23.23	23.71	23.23	23.63
3943	NYSE	SKM	Mon, Feb 27, 2012	22.87	23.07	22.70	23.07
3942	NYSE	SKM	Fri, Feb 24, 2012	22.98	23.05	22.85	23.02
3941	NYSE	SKM	Thu, Feb 23, 2012	22.94	22.97	22.72	22.92
3940	NYSE	SKM	Wed, Feb 22, 2012	22.98	23.13	22.92	23.02
3939	NYSE	SKM	Tue, Feb 21, 2012	22.80	22.80	22.62	22.66
3938	NYSE	SKM	Fri, Feb 17, 2012	22.87	23.00	22.82	22.89
3937	NYSE	SKM	Thu, Feb 16, 2012	22.54	22.76	22.42	22.69
3936	NYSE	SKM	Wed, Feb 15, 2012	22.74	22.94	22.69	22.90
3935	NYSE	SKM	Tue, Feb 14, 2012	22.41	22.61	22.36	22.52
3934	NYSE	SKM	Mon, Feb 13, 2012	22.29	22.59	22.23	22.56
3933	NYSE	SKM	Fri, Feb 10, 2012	22.16	22.24	22.01	22.06
3932	NYSE	SKM	Thu, Feb 9, 2012	22.57	22.57	22.23	22.49
3931	NYSE	SKM	Wed, Feb 8, 2012	22.57	22.72	22.51	22.66
3930	NYSE	SKM	Tue, Feb 7, 2012	22.56	22.79	22.46	22.74
3929	NYSE	SKM	Mon, Feb 6, 2012	22.56	22.56	22.33	22.54
3928	NYSE	SKM	Fri, Feb 3, 2012	23.05	23.05	22.72	22.80
3927	NYSE	SKM	Thu, Feb 2, 2012	23.33	23.36	23.03	23.18
3926	NYSE	SKM	Wed, Feb 1, 2012	23.08	23.15	22.87	23.08
3925	NYSE	SKM	Tue, Jan 31, 2012	22.94	23.20	22.85	23.07
3924	NYSE	SKM	Mon, Jan 30, 2012	23.03	23.03	22.69	22.92
3923	NYSE	SKM	Fri, Jan 27, 2012	23.17	23.20	22.97	23.15
3922	NYSE	SKM	Thu, Jan 26, 2012	23.40	23.59	22.92	22.98
3921	NYSE	SKM	Wed, Jan 25, 2012	22.70	23.23	22.70	23.18
3920	NYSE	SKM	Tue, Jan 24, 2012	22.14	22.33	22.06	22.31
3919	NYSE	SKM	Mon, Jan 23, 2012	22.18	22.29	22.13	22.26
3918	NYSE	SKM	Fri, Jan 20, 2012	22.10	22.19	21.96	22.14
3917	NYSE	SKM	Thu, Jan 19, 2012	22.06	22.16	22.00	22.11
3916	NYSE	SKM	Wed, Jan 18, 2012	21.95	22.03	21.67	22.01
3915	NYSE	SKM	Tue, Jan 17, 2012	21.72	21.72	21.52	21.63
3914	NYSE	SKM	Fri, Jan 13, 2012	21.65	21.93	21.59	21.65
3913	NYSE	SKM	Thu, Jan 12, 2012	21.54	21.70	21.49	21.65
3912	NYSE	SKM	Wed, Jan 11, 2012	21.52	21.73	21.31	21.65
3911	NYSE	SKM	Tue, Jan 10, 2012	21.54	21.78	21.54	21.73
3910	NYSE	SKM	Mon, Jan 9, 2012	21.57	21.57	21.22	21.24
3909	NYSE	SKM	Fri, Jan 6, 2012	22.06	22.06	21.68	21.70
3908	NYSE	SKM	Thu, Jan 5, 2012	22.18	22.26	22.01	22.16
3907	NYSE	SKM	Wed, Jan 4, 2012	22.49	22.49	22.23	22.24
3906	NYSE	SKM	Tue, Jan 3, 2012	22.79	22.89	22.56	22.74
3905	NYSE	SKM	Fri, Dec 30, 2011	22.47	22.49	22.19	22.41
3904	NYSE	SKM	Thu, Dec 29, 2011	22.36	22.39	22.21	22.31
3903	NYSE	SKM	Wed, Dec 28, 2011	22.95	22.95	22.19	22.21
3902	NYSE	SKM	Tue, Dec 27, 2011	24.01	24.01	23.61	23.61
3901	NYSE	SKM	Fri, Dec 23, 2011	24.22	24.24	24.07	24.12
3900	NYSE	SKM	Thu, Dec 22, 2011	24.02	24.04	23.86	23.91
3899	NYSE	SKM	Wed, Dec 21, 2011	23.96	24.01	23.74	23.96
3898	NYSE	SKM	Tue, Dec 20, 2011	23.82	24.04	23.71	23.76
3897	NYSE	SKM	Mon, Dec 19, 2011	22.95	22.95	22.54	22.57
3896	NYSE	SKM	Fri, Dec 16, 2011	23.68	23.73	23.20	23.28
3895	NYSE	SKM	Thu, Dec 15, 2011	23.76	23.82	23.38	23.48
3894	NYSE	SKM	Wed, Dec 14, 2011	23.48	23.69	23.43	23.54
3893	NYSE	SKM	Tue, Dec 13, 2011	23.58	23.69	23.26	23.40
3892	NYSE	SKM	Mon, Dec 12, 2011	23.86	23.86	23.38	23.61
3891	NYSE	SKM	Fri, Dec 9, 2011	24.02	24.09	23.74	23.86
3890	NYSE	SKM	Thu, Dec 8, 2011	24.30	24.48	24.10	24.12
3889	NYSE	SKM	Wed, Dec 7, 2011	23.92	24.15	23.89	24.10
3888	NYSE	SKM	Tue, Dec 6, 2011	23.87	24.20	23.54	23.84
3887	NYSE	SKM	Mon, Dec 5, 2011	24.29	24.29	23.89	23.99
3886	NYSE	SKM	Fri, Dec 2, 2011	24.40	24.40	23.79	23.97
3885	NYSE	SKM	Thu, Dec 1, 2011	24.35	24.50	24.20	24.42
3884	NYSE	SKM	Wed, Nov 30, 2011	24.81	24.88	24.09	24.35
3883	NYSE	SKM	Tue, Nov 29, 2011	24.09	24.20	23.76	23.97
3882	NYSE	SKM	Mon, Nov 28, 2011	24.32	24.57	23.94	24.17
3881	NYSE	SKM	Fri, Nov 25, 2011	23.48	24.02	23.48	23.73
3880	NYSE	SKM	Wed, Nov 23, 2011	23.33	23.61	23.28	23.35
3879	NYSE	SKM	Tue, Nov 22, 2011	23.59	23.92	23.35	23.51
3878	NYSE	SKM	Mon, Nov 21, 2011	23.38	23.63	23.33	23.45
3877	NYSE	SKM	Fri, Nov 18, 2011	23.50	23.58	23.38	23.41
3876	NYSE	SKM	Thu, Nov 17, 2011	23.69	23.89	23.30	23.43
3875	NYSE	SKM	Wed, Nov 16, 2011	23.46	23.53	23.31	23.41
3874	NYSE	SKM	Tue, Nov 15, 2011	24.01	24.01	23.64	23.73
3873	NYSE	SKM	Mon, Nov 14, 2011	24.09	24.29	24.02	24.19
3872	NYSE	SKM	Fri, Nov 11, 2011	23.92	24.40	23.92	24.22
3871	NYSE	SKM	Thu, Nov 10, 2011	23.86	24.09	23.43	23.50
3870	NYSE	SKM	Wed, Nov 9, 2011	24.50	24.75	24.24	24.33
3869	NYSE	SKM	Tue, Nov 8, 2011	25.22	25.24	24.60	24.75
3868	NYSE	SKM	Mon, Nov 7, 2011	24.83	25.37	24.80	25.36
3867	NYSE	SKM	Fri, Nov 4, 2011	24.29	24.53	24.01	24.45
3866	NYSE	SKM	Thu, Nov 3, 2011	24.75	24.75	24.02	24.30
3865	NYSE	SKM	Wed, Nov 2, 2011	24.29	24.89	24.27	24.85
3864	NYSE	SKM	Tue, Nov 1, 2011	24.04	24.33	23.68	24.20
3863	NYSE	SKM	Mon, Oct 31, 2011	24.68	24.68	24.20	24.35
3862	NYSE	SKM	Fri, Oct 28, 2011	25.36	25.36	24.76	24.93
3861	NYSE	SKM	Thu, Oct 27, 2011	26.24	26.33	25.36	26.16
3860	NYSE	SKM	Wed, Oct 26, 2011	26.05	26.24	25.34	25.59
3859	NYSE	SKM	Tue, Oct 25, 2011	25.78	25.88	25.64	25.72
3858	NYSE	SKM	Mon, Oct 24, 2011	25.64	26.10	25.64	25.98
3857	NYSE	SKM	Fri, Oct 21, 2011	25.52	25.57	25.19	25.34
3856	NYSE	SKM	Thu, Oct 20, 2011	25.50	25.50	25.11	25.27
3855	NYSE	SKM	Wed, Oct 19, 2011	25.75	25.83	25.36	25.52
3854	NYSE	SKM	Tue, Oct 18, 2011	25.80	25.85	25.37	25.82
3853	NYSE	SKM	Mon, Oct 17, 2011	25.75	25.87	25.29	25.36
3852	NYSE	SKM	Fri, Oct 14, 2011	24.99	25.26	24.99	25.09
3851	NYSE	SKM	Thu, Oct 13, 2011	24.42	24.66	24.25	24.53
3850	NYSE	SKM	Wed, Oct 12, 2011	24.68	24.73	24.35	24.58
3849	NYSE	SKM	Tue, Oct 11, 2011	24.38	24.60	24.22	24.52
3848	NYSE	SKM	Mon, Oct 10, 2011	24.27	24.50	24.22	24.48
3847	NYSE	SKM	Fri, Oct 7, 2011	24.47	24.65	24.14	24.20
3846	NYSE	SKM	Thu, Oct 6, 2011	24.14	24.29	24.02	24.20
3845	NYSE	SKM	Wed, Oct 5, 2011	23.54	24.20	23.54	24.09
3844	NYSE	SKM	Tue, Oct 4, 2011	22.67	22.98	22.28	22.84
3843	NYSE	SKM	Mon, Oct 3, 2011	23.18	23.56	22.47	22.47
3842	NYSE	SKM	Fri, Sep 30, 2011	23.53	23.53	22.85	23.17
3841	NYSE	SKM	Thu, Sep 29, 2011	23.91	23.96	23.50	23.96
3840	NYSE	SKM	Wed, Sep 28, 2011	23.79	23.91	23.48	23.63
3839	NYSE	SKM	Tue, Sep 27, 2011	23.51	24.01	23.38	23.76
3838	NYSE	SKM	Mon, Sep 26, 2011	23.25	23.59	23.15	23.51
3837	NYSE	SKM	Fri, Sep 23, 2011	22.39	22.79	22.34	22.69
3836	NYSE	SKM	Thu, Sep 22, 2011	22.52	22.57	21.98	22.18
3835	NYSE	SKM	Wed, Sep 21, 2011	23.89	23.89	23.28	23.30
3834	NYSE	SKM	Tue, Sep 20, 2011	24.29	24.30	23.89	24.05
3833	NYSE	SKM	Mon, Sep 19, 2011	24.96	24.96	24.05	24.55
3832	NYSE	SKM	Fri, Sep 16, 2011	25.49	25.67	25.32	25.37
3831	NYSE	SKM	Thu, Sep 15, 2011	24.75	25.06	24.75	24.94
3830	NYSE	SKM	Wed, Sep 14, 2011	24.45	24.54	23.92	24.42
3829	NYSE	SKM	Tue, Sep 13, 2011	24.42	24.57	24.27	24.57
3828	NYSE	SKM	Mon, Sep 12, 2011	24.12	24.57	24.09	24.55
3827	NYSE	SKM	Fri, Sep 9, 2011	24.99	25.11	24.50	24.52
3826	NYSE	SKM	Thu, Sep 8, 2011	25.68	25.75	25.16	25.26
3825	NYSE	SKM	Wed, Sep 7, 2011	26.18	26.26	25.83	25.92
3824	NYSE	SKM	Tue, Sep 6, 2011	25.70	25.99	25.50	25.54
3823	NYSE	SKM	Fri, Sep 2, 2011	26.20	26.23	25.77	25.80
3822	NYSE	SKM	Thu, Sep 1, 2011	26.26	26.36	26.03	26.34
3821	NYSE	SKM	Wed, Aug 31, 2011	26.36	26.57	26.28	26.48
3820	NYSE	SKM	Tue, Aug 30, 2011	25.85	26.05	25.75	25.90
3819	NYSE	SKM	Mon, Aug 29, 2011	25.50	25.83	25.44	25.80
3818	NYSE	SKM	Fri, Aug 26, 2011	24.61	24.98	24.35	24.88
3817	NYSE	SKM	Thu, Aug 25, 2011	26.00	26.00	25.27	25.42
3816	NYSE	SKM	Wed, Aug 24, 2011	25.93	26.10	25.54	25.95
3815	NYSE	SKM	Tue, Aug 23, 2011	26.41	26.61	26.16	26.57
3814	NYSE	SKM	Mon, Aug 22, 2011	26.44	26.44	25.76	25.88
3813	NYSE	SKM	Fri, Aug 19, 2011	25.82	26.03	25.67	25.87
3812	NYSE	SKM	Thu, Aug 18, 2011	26.59	26.71	25.88	26.10
3811	NYSE	SKM	Wed, Aug 17, 2011	25.39	25.85	25.32	25.70
3810	NYSE	SKM	Tue, Aug 16, 2011	24.30	24.61	24.14	24.55
3809	NYSE	SKM	Mon, Aug 15, 2011	23.50	24.32	23.48	24.30
3808	NYSE	SKM	Fri, Aug 12, 2011	23.48	23.63	23.33	23.41
3807	NYSE	SKM	Thu, Aug 11, 2011	23.10	23.86	23.10	23.68
3806	NYSE	SKM	Wed, Aug 10, 2011	23.25	23.53	22.89	23.10
3805	NYSE	SKM	Tue, Aug 9, 2011	23.26	23.53	22.51	23.53
3804	NYSE	SKM	Mon, Aug 8, 2011	24.01	24.10	23.03	23.08
3803	NYSE	SKM	Fri, Aug 5, 2011	24.94	25.03	24.42	24.48
3802	NYSE	SKM	Thu, Aug 4, 2011	25.37	25.53	24.81	24.93
3801	NYSE	SKM	Wed, Aug 3, 2011	25.80	25.90	25.42	25.88
3800	NYSE	SKM	Tue, Aug 2, 2011	25.98	26.00	25.82	25.87
3799	NYSE	SKM	Mon, Aug 1, 2011	26.71	26.94	26.21	26.34
3798	NYSE	SKM	Fri, Jul 29, 2011	25.85	26.34	25.85	26.21
3797	NYSE	SKM	Thu, Jul 28, 2011	26.41	26.41	25.98	26.01
3796	NYSE	SKM	Wed, Jul 27, 2011	26.77	26.97	26.52	26.54
3795	NYSE	SKM	Tue, Jul 26, 2011	26.33	26.61	26.33	26.39
3794	NYSE	SKM	Mon, Jul 25, 2011	26.21	26.23	25.98	26.15
3793	NYSE	SKM	Fri, Jul 22, 2011	26.24	26.34	26.10	26.33
3792	NYSE	SKM	Thu, Jul 21, 2011	26.16	26.48	26.05	26.34
3791	NYSE	SKM	Wed, Jul 20, 2011	25.87	26.26	25.85	26.01
3790	NYSE	SKM	Tue, Jul 19, 2011	25.70	25.95	25.68	25.85
3789	NYSE	SKM	Mon, Jul 18, 2011	25.60	25.70	25.39	25.52
3788	NYSE	SKM	Fri, Jul 15, 2011	25.90	26.16	25.59	25.64
3787	NYSE	SKM	Thu, Jul 14, 2011	25.83	25.90	25.55	25.60
3786	NYSE	SKM	Wed, Jul 13, 2011	25.67	25.87	25.62	25.78
3785	NYSE	SKM	Tue, Jul 12, 2011	25.17	25.82	25.17	25.67
3784	NYSE	SKM	Mon, Jul 11, 2011	26.08	26.29	25.04	25.11
3783	NYSE	SKM	Fri, Jul 8, 2011	27.64	27.71	26.01	26.29
3782	NYSE	SKM	Thu, Jul 7, 2011	29.59	29.59	27.66	28.06
3781	NYSE	SKM	Wed, Jul 6, 2011	30.36	30.43	29.64	29.77
3780	NYSE	SKM	Tue, Jul 5, 2011	30.84	31.00	30.64	30.71
3779	NYSE	SKM	Fri, Jul 1, 2011	30.46	30.92	30.26	30.90
3778	NYSE	SKM	Thu, Jun 30, 2011	29.80	30.89	29.80	30.79
3777	NYSE	SKM	Wed, Jun 29, 2011	29.74	29.82	29.57	29.67
3776	NYSE	SKM	Tue, Jun 28, 2011	29.32	29.62	29.31	29.59
3775	NYSE	SKM	Mon, Jun 27, 2011	29.04	29.57	28.98	29.49
3774	NYSE	SKM	Fri, Jun 24, 2011	29.31	29.55	29.27	29.36
3773	NYSE	SKM	Thu, Jun 23, 2011	28.85	29.21	28.85	29.21
3772	NYSE	SKM	Wed, Jun 22, 2011	29.29	29.54	29.09	29.14
3771	NYSE	SKM	Tue, Jun 21, 2011	28.99	29.41	28.94	29.41
3770	NYSE	SKM	Mon, Jun 20, 2011	28.90	28.91	28.58	28.68
3769	NYSE	SKM	Fri, Jun 17, 2011	28.80	29.22	28.75	28.81
3768	NYSE	SKM	Thu, Jun 16, 2011	28.73	28.88	28.53	28.58
3767	NYSE	SKM	Wed, Jun 15, 2011	29.09	29.14	28.66	28.66
3766	NYSE	SKM	Tue, Jun 14, 2011	29.34	29.34	29.11	29.16
3765	NYSE	SKM	Mon, Jun 13, 2011	29.34	29.42	29.06	29.11
3764	NYSE	SKM	Fri, Jun 10, 2011	29.41	29.55	29.11	29.13
3763	NYSE	SKM	Thu, Jun 9, 2011	29.70	29.77	29.53	29.65
3762	NYSE	SKM	Wed, Jun 8, 2011	29.67	30.15	29.67	29.85
3761	NYSE	SKM	Tue, Jun 7, 2011	29.72	30.13	29.70	29.85
3760	NYSE	SKM	Mon, Jun 6, 2011	29.72	29.95	29.46	29.47
3759	NYSE	SKM	Fri, Jun 3, 2011	29.85	30.13	29.82	29.88
3758	NYSE	SKM	Thu, Jun 2, 2011	29.97	30.18	29.78	30.06
3757	NYSE	SKM	Wed, Jun 1, 2011	29.42	30.49	29.37	30.08
3756	NYSE	SKM	Tue, May 31, 2011	30.56	30.56	29.01	29.13
3755	NYSE	SKM	Fri, May 27, 2011	30.46	30.54	30.26	30.29
3754	NYSE	SKM	Thu, May 26, 2011	30.84	30.84	30.28	30.39
3753	NYSE	SKM	Wed, May 25, 2011	30.62	30.85	30.46	30.72
3752	NYSE	SKM	Tue, May 24, 2011	30.87	30.90	30.62	30.72
3751	NYSE	SKM	Mon, May 23, 2011	31.94	31.94	30.77	30.85
3750	NYSE	SKM	Fri, May 20, 2011	32.29	32.35	31.96	32.16
3749	NYSE	SKM	Thu, May 19, 2011	32.40	33.00	31.89	31.94
3748	NYSE	SKM	Wed, May 18, 2011	31.89	32.51	31.83	32.37
3747	NYSE	SKM	Tue, May 17, 2011	31.78	32.11	31.68	31.76
3746	NYSE	SKM	Mon, May 16, 2011	33.00	33.41	31.84	31.84
3745	NYSE	SKM	Fri, May 13, 2011	32.48	32.48	31.56	31.88
3744	NYSE	SKM	Thu, May 12, 2011	32.14	32.27	31.71	32.16
3743	NYSE	SKM	Wed, May 11, 2011	32.29	32.62	32.07	32.17
3742	NYSE	SKM	Tue, May 10, 2011	32.67	32.81	32.45	32.60
3741	NYSE	SKM	Mon, May 9, 2011	32.22	32.72	32.20	32.60
3740	NYSE	SKM	Fri, May 6, 2011	32.11	32.53	32.11	32.42
3739	NYSE	SKM	Thu, May 5, 2011	31.15	32.19	31.28	32.06
3738	NYSE	SKM	Wed, May 4, 2011	31.50	31.94	31.33	31.89
3737	NYSE	SKM	Tue, May 3, 2011	31.45	32.01	31.45	31.45
3736	NYSE	SKM	Mon, May 2, 2011	31.35	31.53	31.28	31.48
3735	NYSE	SKM	Fri, Apr 29, 2011	31.07	31.33	30.95	31.25
3734	NYSE	SKM	Thu, Apr 28, 2011	30.62	30.95	30.46	30.84
3733	NYSE	SKM	Wed, Apr 27, 2011	30.90	31.09	30.49	30.71
3732	NYSE	SKM	Tue, Apr 26, 2011	30.82	30.99	30.67	30.81
3731	NYSE	SKM	Mon, Apr 25, 2011	30.95	30.97	30.67	30.77
3730	NYSE	SKM	Thu, Apr 21, 2011	30.99	31.05	30.82	30.85
3729	NYSE	SKM	Wed, Apr 20, 2011	31.04	31.15	30.82	30.89
3728	NYSE	SKM	Tue, Apr 19, 2011	30.25	30.87	30.16	30.84
3727	NYSE	SKM	Mon, Apr 18, 2011	30.06	30.16	29.87	30.05
3726	NYSE	SKM	Fri, Apr 15, 2011	30.03	30.21	29.80	30.21
3725	NYSE	SKM	Thu, Apr 14, 2011	30.28	30.28	29.77	30.05
3724	NYSE	SKM	Wed, Apr 13, 2011	30.26	30.34	30.00	30.18
3723	NYSE	SKM	Tue, Apr 12, 2011	30.26	30.31	30.00	30.03
3722	NYSE	SKM	Mon, Apr 11, 2011	30.76	30.97	30.15	30.26
3721	NYSE	SKM	Fri, Apr 8, 2011	31.35	31.43	30.71	30.81
3720	NYSE	SKM	Thu, Apr 7, 2011	31.25	31.37	30.99	31.27
3719	NYSE	SKM	Wed, Apr 6, 2011	31.30	31.43	31.00	31.27
3718	NYSE	SKM	Tue, Apr 5, 2011	31.25	31.41	31.07	31.12
3717	NYSE	SKM	Mon, Apr 4, 2011	31.20	31.46	31.18	31.32
3716	NYSE	SKM	Fri, Apr 1, 2011	31.12	31.27	31.07	31.15
3715	NYSE	SKM	Thu, Mar 31, 2011	31.09	31.25	30.89	30.97
3714	NYSE	SKM	Wed, Mar 30, 2011	30.36	30.72	30.28	30.57
3713	NYSE	SKM	Tue, Mar 29, 2011	30.05	30.25	29.87	30.18
3712	NYSE	SKM	Mon, Mar 28, 2011	30.38	30.51	29.97	30.05
3711	NYSE	SKM	Fri, Mar 25, 2011	30.36	30.61	30.08	30.51
3710	NYSE	SKM	Thu, Mar 24, 2011	29.98	30.15	29.80	30.10
3709	NYSE	SKM	Wed, Mar 23, 2011	29.54	29.82	29.44	29.80
3708	NYSE	SKM	Tue, Mar 22, 2011	29.69	29.77	29.39	29.50
3707	NYSE	SKM	Mon, Mar 21, 2011	29.74	29.90	29.55	29.72
3706	NYSE	SKM	Fri, Mar 18, 2011	30.21	30.21	29.32	29.32
3705	NYSE	SKM	Thu, Mar 17, 2011	30.16	30.29	29.90	30.05
3704	NYSE	SKM	Wed, Mar 16, 2011	29.59	30.13	29.32	30.03
3703	NYSE	SKM	Tue, Mar 15, 2011	29.13	29.88	29.03	29.75
3702	NYSE	SKM	Mon, Mar 14, 2011	30.03	30.13	29.87	30.00
3701	NYSE	SKM	Fri, Mar 11, 2011	29.87	30.36	29.65	30.28
3700	NYSE	SKM	Thu, Mar 10, 2011	30.41	30.51	29.92	30.03
3699	NYSE	SKM	Wed, Mar 9, 2011	30.62	30.94	30.61	30.85
3698	NYSE	SKM	Tue, Mar 8, 2011	30.03	30.69	29.75	30.48
3697	NYSE	SKM	Mon, Mar 7, 2011	29.95	30.21	29.82	30.01
3696	NYSE	SKM	Fri, Mar 4, 2011	29.55	30.11	29.54	30.01
3695	NYSE	SKM	Thu, Mar 3, 2011	28.93	29.54	28.86	29.47
3694	NYSE	SKM	Wed, Mar 2, 2011	28.83	28.98	28.73	28.83
3693	NYSE	SKM	Tue, Mar 1, 2011	29.19	29.22	28.93	29.04
3692	NYSE	SKM	Mon, Feb 28, 2011	28.81	29.04	28.68	28.96
3691	NYSE	SKM	Fri, Feb 25, 2011	29.11	29.31	28.55	28.85
3690	NYSE	SKM	Thu, Feb 24, 2011	28.30	28.94	28.30	28.83
3689	NYSE	SKM	Wed, Feb 23, 2011	28.04	28.29	27.83	28.27
3688	NYSE	SKM	Tue, Feb 22, 2011	28.20	28.20	27.59	27.71
3687	NYSE	SKM	Fri, Feb 18, 2011	28.24	28.71	28.22	28.58
3686	NYSE	SKM	Thu, Feb 17, 2011	28.27	28.27	27.92	28.17
3685	NYSE	SKM	Wed, Feb 16, 2011	28.52	28.68	28.42	28.45
3684	NYSE	SKM	Tue, Feb 15, 2011	28.34	28.42	28.09	28.37
3683	NYSE	SKM	Mon, Feb 14, 2011	28.68	28.75	28.55	28.63
3682	NYSE	SKM	Fri, Feb 11, 2011	28.78	28.91	28.70	28.91
3681	NYSE	SKM	Thu, Feb 10, 2011	28.68	29.08	28.60	29.01
3680	NYSE	SKM	Wed, Feb 9, 2011	28.98	29.08	28.76	28.99
3679	NYSE	SKM	Tue, Feb 8, 2011	29.09	29.21	28.93	29.21
3678	NYSE	SKM	Mon, Feb 7, 2011	28.99	29.11	28.85	29.06
3677	NYSE	SKM	Fri, Feb 4, 2011	29.04	29.16	28.91	29.09
3676	NYSE	SKM	Thu, Feb 3, 2011	28.81	29.03	28.69	29.01
3675	NYSE	SKM	Wed, Feb 2, 2011	28.80	28.86	28.63	28.81
3674	NYSE	SKM	Tue, Feb 1, 2011	28.58	28.88	28.48	28.83
3673	NYSE	SKM	Mon, Jan 31, 2011	28.55	28.57	28.32	28.48
3672	NYSE	SKM	Fri, Jan 28, 2011	29.01	29.01	28.39	28.55
3671	NYSE	SKM	Thu, Jan 27, 2011	29.01	29.06	28.80	28.90
3670	NYSE	SKM	Wed, Jan 26, 2011	28.98	29.24	28.80	29.08
3669	NYSE	SKM	Tue, Jan 25, 2011	29.24	29.24	28.58	28.88
3668	NYSE	SKM	Mon, Jan 24, 2011	28.93	29.08	28.66	28.88
3667	NYSE	SKM	Fri, Jan 21, 2011	29.11	29.11	28.63	28.76
3666	NYSE	SKM	Thu, Jan 20, 2011	29.11	29.19	28.99	29.09
3665	NYSE	SKM	Wed, Jan 19, 2011	29.18	29.41	29.04	29.16
3664	NYSE	SKM	Tue, Jan 18, 2011	29.37	29.37	28.60	28.86
3663	NYSE	SKM	Fri, Jan 14, 2011	29.13	29.36	29.09	29.26
3662	NYSE	SKM	Thu, Jan 13, 2011	29.52	29.52	29.04	29.36
3661	NYSE	SKM	Wed, Jan 12, 2011	29.70	29.70	29.38	29.49
3660	NYSE	SKM	Tue, Jan 11, 2011	29.64	29.74	29.37	29.37
3659	NYSE	SKM	Mon, Jan 10, 2011	29.80	29.90	29.54	29.72
3658	NYSE	SKM	Fri, Jan 7, 2011	30.08	30.11	29.82	30.01
3657	NYSE	SKM	Thu, Jan 6, 2011	30.15	30.26	29.98	30.15
3656	NYSE	SKM	Wed, Jan 5, 2011	30.43	30.48	30.13	30.21
3655	NYSE	SKM	Tue, Jan 4, 2011	30.50	30.61	30.23	30.53
3654	NYSE	SKM	Mon, Jan 3, 2011	30.85	30.85	30.56	30.59
3653	NYSE	SKM	Fri, Dec 31, 2010	30.46	30.72	30.18	30.67
3652	NYSE	SKM	Thu, Dec 30, 2010	30.54	30.74	30.33	30.44
3651	NYSE	SKM	Wed, Dec 29, 2010	31.02	31.02	30.03	30.41
3650	NYSE	SKM	Tue, Dec 28, 2010	31.53	31.64	31.48	31.50
3649	NYSE	SKM	Mon, Dec 27, 2010	31.23	31.60	31.22	31.46
3648	NYSE	SKM	Thu, Dec 23, 2010	30.79	31.23	30.72	31.20
3647	NYSE	SKM	Wed, Dec 22, 2010	30.67	30.89	30.51	30.67
3646	NYSE	SKM	Tue, Dec 21, 2010	30.97	30.97	30.57	30.69
3645	NYSE	SKM	Mon, Dec 20, 2010	30.67	31.07	30.46	30.49
3644	NYSE	SKM	Fri, Dec 17, 2010	31.12	31.12	30.41	30.57
3643	NYSE	SKM	Thu, Dec 16, 2010	30.56	30.99	30.56	30.92
3642	NYSE	SKM	Wed, Dec 15, 2010	30.56	30.62	30.39	30.56
3641	NYSE	SKM	Tue, Dec 14, 2010	30.77	30.97	30.62	30.71
3640	NYSE	SKM	Mon, Dec 13, 2010	30.94	30.94	30.53	30.87
3639	NYSE	SKM	Fri, Dec 10, 2010	30.85	30.85	30.29	30.53
3638	NYSE	SKM	Thu, Dec 9, 2010	30.84	31.00	30.54	30.99
3637	NYSE	SKM	Wed, Dec 8, 2010	30.72	30.85	30.38	30.54
3636	NYSE	SKM	Tue, Dec 7, 2010	31.46	31.68	31.00	31.07
3635	NYSE	SKM	Mon, Dec 6, 2010	30.99	31.28	30.67	31.15
3634	NYSE	SKM	Fri, Dec 3, 2010	30.64	30.77	30.43	30.72
3633	NYSE	SKM	Thu, Dec 2, 2010	30.79	30.95	30.61	30.95
3632	NYSE	SKM	Wed, Dec 1, 2010	29.98	30.94	29.92	30.81
3631	NYSE	SKM	Tue, Nov 30, 2010	29.24	29.92	29.04	29.60
3630	NYSE	SKM	Mon, Nov 29, 2010	29.82	29.95	29.22	29.36
3629	NYSE	SKM	Fri, Nov 26, 2010	30.11	30.26	29.90	29.90
3628	NYSE	SKM	Wed, Nov 24, 2010	29.77	30.46	29.72	30.44
3627	NYSE	SKM	Tue, Nov 23, 2010	29.70	29.70	29.34	29.59
3626	NYSE	SKM	Mon, Nov 22, 2010	30.08	30.33	30.06	30.29
3625	NYSE	SKM	Fri, Nov 19, 2010	30.49	30.57	29.88	30.10
3624	NYSE	SKM	Thu, Nov 18, 2010	30.21	30.33	30.10	30.33
3623	NYSE	SKM	Wed, Nov 17, 2010	30.05	30.28	29.87	30.13
3622	NYSE	SKM	Tue, Nov 16, 2010	30.08	30.59	30.08	30.15
3621	NYSE	SKM	Mon, Nov 15, 2010	31.02	31.22	30.82	30.85
3620	NYSE	SKM	Fri, Nov 12, 2010	30.85	31.17	30.67	30.85
3619	NYSE	SKM	Thu, Nov 11, 2010	31.02	31.09	30.90	31.02
3618	NYSE	SKM	Wed, Nov 10, 2010	31.28	31.48	31.13	31.40
3617	NYSE	SKM	Tue, Nov 9, 2010	31.35	31.51	31.25	31.28
3616	NYSE	SKM	Mon, Nov 8, 2010	30.89	31.12	30.64	31.12
3615	NYSE	SKM	Fri, Nov 5, 2010	31.05	31.18	30.89	30.97
3614	NYSE	SKM	Thu, Nov 4, 2010	30.92	31.07	30.76	30.95
3613	NYSE	SKM	Wed, Nov 3, 2010	30.92	30.95	30.48	30.54
3612	NYSE	SKM	Tue, Nov 2, 2010	30.99	30.99	30.81	30.82
3611	NYSE	SKM	Mon, Nov 1, 2010	30.69	30.69	30.38	30.54
3610	NYSE	SKM	Fri, Oct 29, 2010	29.93	30.38	29.83	30.34
3609	NYSE	SKM	Thu, Oct 28, 2010	30.03	30.29	29.87	30.21
3608	NYSE	SKM	Wed, Oct 27, 2010	30.20	30.20	29.87	29.98
3607	NYSE	SKM	Tue, Oct 26, 2010	30.43	30.54	30.16	30.51
3606	NYSE	SKM	Mon, Oct 25, 2010	30.54	30.97	30.54	30.71
3605	NYSE	SKM	Fri, Oct 22, 2010	30.43	30.85	30.38	30.46
3604	NYSE	SKM	Thu, Oct 21, 2010	30.11	30.44	29.87	30.29
3603	NYSE	SKM	Wed, Oct 20, 2010	30.00	30.53	30.00	30.23
3602	NYSE	SKM	Tue, Oct 19, 2010	30.16	30.18	29.64	29.72
3601	NYSE	SKM	Mon, Oct 18, 2010	30.87	30.87	30.29	30.44
3600	NYSE	SKM	Fri, Oct 15, 2010	31.20	31.20	30.92	31.13
3599	NYSE	SKM	Thu, Oct 14, 2010	31.17	31.22	30.79	31.22
3598	NYSE	SKM	Wed, Oct 13, 2010	30.56	31.07	30.46	30.92
3597	NYSE	SKM	Tue, Oct 12, 2010	30.10	30.33	29.82	30.25
3596	NYSE	SKM	Mon, Oct 11, 2010	30.25	30.34	30.15	30.33
3595	NYSE	SKM	Fri, Oct 8, 2010	30.18	30.38	30.08	30.36
3594	NYSE	SKM	Thu, Oct 7, 2010	29.88	30.18	29.83	30.11
3593	NYSE	SKM	Wed, Oct 6, 2010	30.25	30.28	29.93	30.15
3592	NYSE	SKM	Tue, Oct 5, 2010	29.75	30.08	29.75	29.93
3591	NYSE	SKM	Mon, Oct 4, 2010	29.29	29.60	29.29	29.59
3590	NYSE	SKM	Fri, Oct 1, 2010	29.16	29.36	29.01	29.21
3589	NYSE	SKM	Thu, Sep 30, 2010	29.04	29.37	28.75	28.76
3588	NYSE	SKM	Wed, Sep 29, 2010	28.57	28.90	28.42	28.78
3587	NYSE	SKM	Tue, Sep 28, 2010	28.45	28.71	28.07	28.24
3586	NYSE	SKM	Mon, Sep 27, 2010	28.06	28.37	28.02	28.11
3585	NYSE	SKM	Fri, Sep 24, 2010	27.79	27.99	27.79	27.97
3584	NYSE	SKM	Thu, Sep 23, 2010	27.59	27.79	27.59	27.59
3583	NYSE	SKM	Wed, Sep 22, 2010	27.89	27.97	27.79	27.86
3582	NYSE	SKM	Tue, Sep 21, 2010	27.99	27.99	27.71	27.87
3581	NYSE	SKM	Mon, Sep 20, 2010	28.09	28.09	27.69	27.96
3580	NYSE	SKM	Fri, Sep 17, 2010	27.94	27.99	27.74	27.94
3579	NYSE	SKM	Thu, Sep 16, 2010	27.99	28.12	27.87	28.04
3578	NYSE	SKM	Wed, Sep 15, 2010	28.04	28.06	27.68	27.99
3577	NYSE	SKM	Tue, Sep 14, 2010	27.96	28.17	27.83	28.12
3576	NYSE	SKM	Mon, Sep 13, 2010	28.15	28.15	27.81	28.15
3575	NYSE	SKM	Fri, Sep 10, 2010	27.74	28.14	27.74	28.12
3574	NYSE	SKM	Thu, Sep 9, 2010	27.71	27.89	27.53	27.87
3573	NYSE	SKM	Wed, Sep 8, 2010	27.56	27.64	27.45	27.50
3572	NYSE	SKM	Tue, Sep 7, 2010	27.86	27.86	27.08	27.53
3571	NYSE	SKM	Fri, Sep 3, 2010	27.58	27.69	27.33	27.61
3570	NYSE	SKM	Thu, Sep 2, 2010	27.48	27.48	27.10	27.36
3569	NYSE	SKM	Wed, Sep 1, 2010	27.03	27.61	26.72	27.61
3568	NYSE	SKM	Tue, Aug 31, 2010	26.18	26.39	26.11	26.38
3567	NYSE	SKM	Mon, Aug 30, 2010	26.51	26.51	26.28	26.33
3566	NYSE	SKM	Fri, Aug 27, 2010	26.43	26.57	26.08	26.51
3565	NYSE	SKM	Thu, Aug 26, 2010	26.34	26.56	26.21	26.51
3564	NYSE	SKM	Wed, Aug 25, 2010	25.92	26.31	25.82	26.26
3563	NYSE	SKM	Tue, Aug 24, 2010	26.23	26.54	25.83	26.05
3562	NYSE	SKM	Mon, Aug 23, 2010	26.69	26.85	26.59	26.77
3561	NYSE	SKM	Fri, Aug 20, 2010	26.52	26.77	26.43	26.62
3560	NYSE	SKM	Thu, Aug 19, 2010	26.61	26.69	26.52	26.67
3559	NYSE	SKM	Wed, Aug 18, 2010	26.62	26.84	26.36	26.74
3558	NYSE	SKM	Tue, Aug 17, 2010	26.66	26.80	26.47	26.77
3557	NYSE	SKM	Mon, Aug 16, 2010	26.16	26.49	26.16	26.48
3556	NYSE	SKM	Fri, Aug 13, 2010	26.43	26.46	26.24	26.38
3555	NYSE	SKM	Thu, Aug 12, 2010	25.78	26.48	25.78	26.44
3554	NYSE	SKM	Wed, Aug 11, 2010	26.56	26.94	26.01	26.62
3553	NYSE	SKM	Tue, Aug 10, 2010	27.27	27.30	26.93	27.25
3552	NYSE	SKM	Mon, Aug 9, 2010	27.63	27.63	27.28	27.45
3551	NYSE	SKM	Fri, Aug 6, 2010	27.25	27.51	27.08	27.48
3550	NYSE	SKM	Thu, Aug 5, 2010	26.64	27.20	26.64	27.15
3549	NYSE	SKM	Wed, Aug 4, 2010	27.48	27.48	27.07	27.22
3548	NYSE	SKM	Tue, Aug 3, 2010	27.28	27.74	27.28	27.55
3547	NYSE	SKM	Mon, Aug 2, 2010	27.27	27.96	27.27	27.74
3546	NYSE	SKM	Fri, Jul 30, 2010	27.56	27.56	26.36	26.97
3545	NYSE	SKM	Thu, Jul 29, 2010	26.90	27.50	26.69	26.74
3544	NYSE	SKM	Wed, Jul 28, 2010	25.78	26.87	25.78	26.79
3543	NYSE	SKM	Tue, Jul 27, 2010	26.84	27.23	26.79	26.90
3542	NYSE	SKM	Mon, Jul 26, 2010	26.33	26.71	26.18	26.69
3541	NYSE	SKM	Fri, Jul 23, 2010	25.90	26.41	25.90	26.41
3540	NYSE	SKM	Thu, Jul 22, 2010	25.64	25.92	25.64	25.92
3539	NYSE	SKM	Wed, Jul 21, 2010	25.50	25.50	25.22	25.36
3538	NYSE	SKM	Tue, Jul 20, 2010	25.04	25.44	25.04	25.42
3537	NYSE	SKM	Mon, Jul 19, 2010	25.17	25.34	25.04	25.32
3536	NYSE	SKM	Fri, Jul 16, 2010	25.06	25.16	24.83	24.86
3535	NYSE	SKM	Thu, Jul 15, 2010	24.98	25.14	24.72	25.11
3534	NYSE	SKM	Wed, Jul 14, 2010	25.37	25.44	25.09	25.21
3533	NYSE	SKM	Tue, Jul 13, 2010	25.54	25.85	25.47	25.83
3532	NYSE	SKM	Mon, Jul 12, 2010	25.77	25.82	25.01	25.62
3531	NYSE	SKM	Fri, Jul 9, 2010	25.52	26.03	25.52	26.00
3530	NYSE	SKM	Thu, Jul 8, 2010	25.13	25.41	25.13	25.36
3529	NYSE	SKM	Wed, Jul 7, 2010	24.85	25.09	24.72	25.04
3528	NYSE	SKM	Tue, Jul 6, 2010	25.01	25.24	24.75	24.88
3527	NYSE	SKM	Fri, Jul 2, 2010	24.60	24.76	24.37	24.66
3526	NYSE	SKM	Thu, Jul 1, 2010	24.32	24.47	24.01	24.43
3525	NYSE	SKM	Wed, Jun 30, 2010	24.53	24.81	24.19	24.25
3524	NYSE	SKM	Tue, Jun 29, 2010	24.88	24.94	24.40	24.63
3523	NYSE	SKM	Mon, Jun 28, 2010	25.34	25.49	25.14	25.24
3522	NYSE	SKM	Fri, Jun 25, 2010	25.03	25.30	24.98	25.17
3521	NYSE	SKM	Thu, Jun 24, 2010	25.34	25.49	24.94	24.98
3520	NYSE	SKM	Wed, Jun 23, 2010	25.88	25.88	25.40	25.47
3519	NYSE	SKM	Tue, Jun 22, 2010	25.77	25.96	25.39	25.47
3518	NYSE	SKM	Mon, Jun 21, 2010	26.01	26.24	25.68	25.75
3517	NYSE	SKM	Fri, Jun 18, 2010	25.39	25.64	25.27	25.44
3516	NYSE	SKM	Thu, Jun 17, 2010	25.32	25.32	24.86	25.13
3515	NYSE	SKM	Wed, Jun 16, 2010	25.80	25.80	25.50	25.60
3514	NYSE	SKM	Tue, Jun 15, 2010	25.75	25.95	25.70	25.83
3513	NYSE	SKM	Mon, Jun 14, 2010	26.00	26.21	25.70	25.77
3512	NYSE	SKM	Fri, Jun 11, 2010	25.82	25.82	25.37	25.67
3511	NYSE	SKM	Thu, Jun 10, 2010	26.20	26.20	25.52	25.60
3510	NYSE	SKM	Wed, Jun 9, 2010	26.00	26.00	25.62	25.65
3509	NYSE	SKM	Tue, Jun 8, 2010	25.31	25.54	25.08	25.39
3508	NYSE	SKM	Mon, Jun 7, 2010	25.54	25.65	25.09	25.09
3507	NYSE	SKM	Fri, Jun 4, 2010	26.49	26.69	25.87	25.92
3506	NYSE	SKM	Thu, Jun 3, 2010	26.20	26.76	26.20	26.74
3505	NYSE	SKM	Wed, Jun 2, 2010	25.54	26.00	25.39	25.96
3504	NYSE	SKM	Tue, Jun 1, 2010	25.57	25.83	25.24	25.42
3503	NYSE	SKM	Fri, May 28, 2010	25.19	25.93	25.19	25.60
3502	NYSE	SKM	Thu, May 27, 2010	25.34	25.92	25.20	25.87
3501	NYSE	SKM	Wed, May 26, 2010	25.11	25.62	25.04	25.14
3500	NYSE	SKM	Tue, May 25, 2010	25.19	25.19	24.50	25.17
3499	NYSE	SKM	Mon, May 24, 2010	26.13	26.41	26.00	26.13
3498	NYSE	SKM	Fri, May 21, 2010	25.11	26.31	25.09	26.16
3497	NYSE	SKM	Thu, May 20, 2010	26.41	26.56	25.82	26.11
3496	NYSE	SKM	Wed, May 19, 2010	27.55	27.55	26.92	26.95
3495	NYSE	SKM	Tue, May 18, 2010	28.34	28.57	27.51	27.59
3494	NYSE	SKM	Mon, May 17, 2010	28.37	28.55	27.79	27.97
3493	NYSE	SKM	Fri, May 14, 2010	28.66	28.66	28.27	28.50
3492	NYSE	SKM	Thu, May 13, 2010	28.45	28.81	28.37	28.70
3491	NYSE	SKM	Wed, May 12, 2010	28.66	28.78	28.53	28.62
3490	NYSE	SKM	Tue, May 11, 2010	28.62	28.91	27.58	28.66
3489	NYSE	SKM	Mon, May 10, 2010	28.86	29.36	28.83	29.04
3488	NYSE	SKM	Fri, May 7, 2010	28.55	28.58	27.71	28.32
3487	NYSE	SKM	Thu, May 6, 2010	28.93	29.18	27.91	28.90
3486	NYSE	SKM	Wed, May 5, 2010	29.41	29.62	29.14	29.26
3485	NYSE	SKM	Tue, May 4, 2010	29.95	29.97	29.54	29.72
3484	NYSE	SKM	Mon, May 3, 2010	30.46	30.53	30.21	30.36
3483	NYSE	SKM	Fri, Apr 30, 2010	30.21	30.67	30.21	30.48
3482	NYSE	SKM	Thu, Apr 29, 2010	29.50	30.44	29.49	30.34
3481	NYSE	SKM	Wed, Apr 28, 2010	29.49	29.62	29.31	29.46
3480	NYSE	SKM	Tue, Apr 27, 2010	29.49	29.84	29.21	29.80
3479	NYSE	SKM	Mon, Apr 26, 2010	29.65	29.74	29.36	29.47
3478	NYSE	SKM	Fri, Apr 23, 2010	29.21	29.85	29.14	29.78
3477	NYSE	SKM	Thu, Apr 22, 2010	29.31	29.70	29.19	29.47
3476	NYSE	SKM	Wed, Apr 21, 2010	29.69	29.72	29.34	29.49
3475	NYSE	SKM	Tue, Apr 20, 2010	30.00	30.20	29.87	29.97
3474	NYSE	SKM	Mon, Apr 19, 2010	29.44	29.57	29.27	29.55
3473	NYSE	SKM	Fri, Apr 16, 2010	29.70	29.75	29.41	29.74
3472	NYSE	SKM	Thu, Apr 15, 2010	29.34	29.80	29.34	29.80
3471	NYSE	SKM	Wed, Apr 14, 2010	29.64	29.80	29.62	29.80
3470	NYSE	SKM	Tue, Apr 13, 2010	28.91	29.55	28.91	29.49
3469	NYSE	SKM	Mon, Apr 12, 2010	29.11	29.26	28.96	29.16
3468	NYSE	SKM	Fri, Apr 9, 2010	29.06	29.44	29.06	29.37
3467	NYSE	SKM	Thu, Apr 8, 2010	29.13	29.19	28.94	29.11
3466	NYSE	SKM	Wed, Apr 7, 2010	29.08	29.29	29.08	29.27
3465	NYSE	SKM	Tue, Apr 6, 2010	28.88	29.01	28.75	29.01
3464	NYSE	SKM	Mon, Apr 5, 2010	28.68	28.83	28.48	28.78
3463	NYSE	SKM	Thu, Apr 1, 2010	28.70	28.80	28.57	28.73
3462	NYSE	SKM	Wed, Mar 31, 2010	28.47	28.65	28.30	28.42
3461	NYSE	SKM	Tue, Mar 30, 2010	28.83	28.94	28.68	28.86
3460	NYSE	SKM	Mon, Mar 29, 2010	28.65	28.99	28.50	28.94
3459	NYSE	SKM	Fri, Mar 26, 2010	28.91	28.99	28.30	28.65
3458	NYSE	SKM	Thu, Mar 25, 2010	28.15	29.27	28.04	28.93
3457	NYSE	SKM	Wed, Mar 24, 2010	27.84	27.91	27.74	27.84
3456	NYSE	SKM	Tue, Mar 23, 2010	28.11	28.11	27.83	27.97
3455	NYSE	SKM	Mon, Mar 22, 2010	27.83	28.12	27.79	27.99
3454	NYSE	SKM	Fri, Mar 19, 2010	28.22	28.24	27.78	27.89
3453	NYSE	SKM	Thu, Mar 18, 2010	28.53	28.53	28.04	28.09
3452	NYSE	SKM	Wed, Mar 17, 2010	28.85	28.90	28.60	28.80
3451	NYSE	SKM	Tue, Mar 16, 2010	28.58	28.60	28.24	28.58
3450	NYSE	SKM	Mon, Mar 15, 2010	28.76	29.18	28.68	28.75
3449	NYSE	SKM	Fri, Mar 12, 2010	29.39	29.44	29.09	29.27
3448	NYSE	SKM	Thu, Mar 11, 2010	28.98	29.21	28.55	29.21
3447	NYSE	SKM	Wed, Mar 10, 2010	29.27	29.29	29.06	29.24
3446	NYSE	SKM	Tue, Mar 9, 2010	28.90	29.50	28.90	29.14
3445	NYSE	SKM	Mon, Mar 8, 2010	28.34	28.83	28.06	28.70
3444	NYSE	SKM	Fri, Mar 5, 2010	27.64	27.81	27.35	27.74
3443	NYSE	SKM	Thu, Mar 4, 2010	27.56	27.56	27.20	27.43
3442	NYSE	SKM	Wed, Mar 3, 2010	27.64	27.72	27.46	27.56
3441	NYSE	SKM	Tue, Mar 2, 2010	27.92	27.92	27.64	27.71
3440	NYSE	SKM	Mon, Mar 1, 2010	27.83	27.91	27.50	27.73
3439	NYSE	SKM	Fri, Feb 26, 2010	27.35	27.48	27.22	27.46
3438	NYSE	SKM	Thu, Feb 25, 2010	27.15	27.59	26.94	27.53
3437	NYSE	SKM	Wed, Feb 24, 2010	28.14	28.22	27.83	28.04
3436	NYSE	SKM	Tue, Feb 23, 2010	28.48	28.57	28.14	28.22
3435	NYSE	SKM	Mon, Feb 22, 2010	28.55	28.58	28.35	28.40
3434	NYSE	SKM	Fri, Feb 19, 2010	27.99	28.35	27.89	28.22
3433	NYSE	SKM	Thu, Feb 18, 2010	28.25	28.48	27.92	28.45
3432	NYSE	SKM	Wed, Feb 17, 2010	28.57	28.57	28.06	28.12
3431	NYSE	SKM	Tue, Feb 16, 2010	27.83	27.97	27.61	27.94
3430	NYSE	SKM	Fri, Feb 12, 2010	27.51	27.69	27.28	27.50
3429	NYSE	SKM	Thu, Feb 11, 2010	28.07	28.07	27.53	27.76
3428	NYSE	SKM	Wed, Feb 10, 2010	27.61	27.76	27.38	27.55
3427	NYSE	SKM	Tue, Feb 9, 2010	27.97	28.17	27.76	27.99
3426	NYSE	SKM	Mon, Feb 8, 2010	27.17	27.97	27.12	27.69
3425	NYSE	SKM	Fri, Feb 5, 2010	27.18	27.35	26.33	26.87
3424	NYSE	SKM	Thu, Feb 4, 2010	27.73	28.20	27.45	27.63
3423	NYSE	SKM	Wed, Feb 3, 2010	28.15	28.35	28.09	28.20
3422	NYSE	SKM	Tue, Feb 2, 2010	28.29	28.45	27.94	28.34
3421	NYSE	SKM	Mon, Feb 1, 2010	28.22	28.53	28.06	28.53
3420	NYSE	SKM	Fri, Jan 29, 2010	28.96	29.13	28.48	28.53
3419	NYSE	SKM	Thu, Jan 28, 2010	29.29	29.59	29.04	29.06
3418	NYSE	SKM	Wed, Jan 27, 2010	29.34	29.80	29.04	29.74
3417	NYSE	SKM	Tue, Jan 26, 2010	28.27	28.30	27.99	28.15
3416	NYSE	SKM	Mon, Jan 25, 2010	28.57	28.57	28.32	28.47
3415	NYSE	SKM	Fri, Jan 22, 2010	28.96	29.09	28.45	28.45
3414	NYSE	SKM	Thu, Jan 21, 2010	29.92	30.10	29.69	29.75
3413	NYSE	SKM	Wed, Jan 20, 2010	30.34	30.51	29.93	30.18
3412	NYSE	SKM	Tue, Jan 19, 2010	29.47	29.87	29.47	29.83
3411	NYSE	SKM	Fri, Jan 15, 2010	29.41	30.03	29.41	29.74
3410	NYSE	SKM	Thu, Jan 14, 2010	27.99	28.65	27.97	28.45
3409	NYSE	SKM	Wed, Jan 13, 2010	28.11	28.43	28.11	28.43
3408	NYSE	SKM	Tue, Jan 12, 2010	28.02	28.30	28.02	28.24
3407	NYSE	SKM	Mon, Jan 11, 2010	27.96	28.34	27.96	28.32
3406	NYSE	SKM	Fri, Jan 8, 2010	27.48	27.64	27.36	27.61
3405	NYSE	SKM	Thu, Jan 7, 2010	27.58	27.76	27.27	27.66
3404	NYSE	SKM	Wed, Jan 6, 2010	27.36	27.36	27.08	27.20
3403	NYSE	SKM	Tue, Jan 5, 2010	27.02	27.20	26.97	27.13
3402	NYSE	SKM	Mon, Jan 4, 2010	26.99	27.20	26.92	27.15
3401	NYSE	SKM	Thu, Dec 31, 2009	26.51	26.80	26.51	26.77
3400	NYSE	SKM	Wed, Dec 30, 2009	26.39	26.59	26.31	26.52
3399	NYSE	SKM	Tue, Dec 29, 2009	26.77	26.77	26.29	26.41
3398	NYSE	SKM	Mon, Dec 28, 2009	27.51	27.73	27.27	27.33
3397	NYSE	SKM	Thu, Dec 24, 2009	27.20	27.73	27.18	27.40
3396	NYSE	SKM	Wed, Dec 23, 2009	27.00	27.07	26.85	26.85
3395	NYSE	SKM	Tue, Dec 22, 2009	27.12	27.18	26.92	27.02
3394	NYSE	SKM	Mon, Dec 21, 2009	26.80	27.22	26.80	26.97
3393	NYSE	SKM	Fri, Dec 18, 2009	27.31	27.33	26.99	27.12
3392	NYSE	SKM	Thu, Dec 17, 2009	27.43	27.48	27.13	27.15
3391	NYSE	SKM	Wed, Dec 16, 2009	27.81	27.86	27.51	27.68
3390	NYSE	SKM	Tue, Dec 15, 2009	27.63	27.66	27.48	27.55
3389	NYSE	SKM	Mon, Dec 14, 2009	27.79	27.84	27.63	27.73
3388	NYSE	SKM	Fri, Dec 11, 2009	27.87	27.87	27.46	27.48
3387	NYSE	SKM	Thu, Dec 10, 2009	28.22	28.22	27.56	27.69
3386	NYSE	SKM	Wed, Dec 9, 2009	27.56	27.56	26.95	27.30
3385	NYSE	SKM	Tue, Dec 8, 2009	26.99	27.43	26.84	27.13
3384	NYSE	SKM	Mon, Dec 7, 2009	27.56	27.66	27.33	27.58
3383	NYSE	SKM	Fri, Dec 4, 2009	27.89	27.89	27.40	27.59
3382	NYSE	SKM	Thu, Dec 3, 2009	27.73	27.81	27.51	27.51
3381	NYSE	SKM	Wed, Dec 2, 2009	27.81	27.86	27.64	27.64
3380	NYSE	SKM	Tue, Dec 1, 2009	27.63	27.73	27.46	27.71
3379	NYSE	SKM	Mon, Nov 30, 2009	27.76	27.76	27.03	27.28
3378	NYSE	SKM	Fri, Nov 27, 2009	27.40	28.04	27.17	27.96
3377	NYSE	SKM	Wed, Nov 25, 2009	28.30	28.75	28.24	28.71
3376	NYSE	SKM	Tue, Nov 24, 2009	28.58	28.58	28.25	28.29
3375	NYSE	SKM	Mon, Nov 23, 2009	28.43	28.75	28.39	28.71
3374	NYSE	SKM	Fri, Nov 20, 2009	27.96	28.35	27.96	28.27
3373	NYSE	SKM	Thu, Nov 19, 2009	28.22	28.30	28.06	28.24
3372	NYSE	SKM	Wed, Nov 18, 2009	28.22	28.53	28.15	28.50
3371	NYSE	SKM	Tue, Nov 17, 2009	28.30	28.35	28.17	28.22
3370	NYSE	SKM	Mon, Nov 16, 2009	28.39	28.71	28.09	28.63
3369	NYSE	SKM	Fri, Nov 13, 2009	28.32	28.65	28.19	28.63
3368	NYSE	SKM	Thu, Nov 12, 2009	28.12	28.20	27.92	27.96
3367	NYSE	SKM	Wed, Nov 11, 2009	29.31	29.31	28.32	28.40
3366	NYSE	SKM	Tue, Nov 10, 2009	28.39	28.52	28.27	28.50
3365	NYSE	SKM	Mon, Nov 9, 2009	28.40	28.76	28.39	28.71
3364	NYSE	SKM	Fri, Nov 6, 2009	28.09	28.48	28.09	28.40
3363	NYSE	SKM	Thu, Nov 5, 2009	28.04	28.83	27.94	28.75
3362	NYSE	SKM	Wed, Nov 4, 2009	28.32	28.40	28.04	28.11
3361	NYSE	SKM	Tue, Nov 3, 2009	28.29	28.32	27.94	28.25
3360	NYSE	SKM	Mon, Nov 2, 2009	28.29	28.63	28.07	28.35
3359	NYSE	SKM	Fri, Oct 30, 2009	27.92	28.02	27.40	27.51
3358	NYSE	SKM	Thu, Oct 29, 2009	27.59	28.07	27.59	27.97
3357	NYSE	SKM	Wed, Oct 28, 2009	28.07	28.07	27.15	27.23
3356	NYSE	SKM	Tue, Oct 27, 2009	28.65	28.65	28.24	28.29
3355	NYSE	SKM	Mon, Oct 26, 2009	28.63	29.22	28.35	28.42
3354	NYSE	SKM	Fri, Oct 23, 2009	28.70	28.78	28.43	28.78
3353	NYSE	SKM	Thu, Oct 22, 2009	28.66	28.83	28.26	28.58
3352	NYSE	SKM	Wed, Oct 21, 2009	29.09	29.36	29.03	29.16
3351	NYSE	SKM	Tue, Oct 20, 2009	29.88	30.05	29.54	29.57
3350	NYSE	SKM	Mon, Oct 19, 2009	29.92	30.16	29.78	30.11
3349	NYSE	SKM	Fri, Oct 16, 2009	29.32	30.18	29.32	30.00
3348	NYSE	SKM	Thu, Oct 15, 2009	30.28	30.69	30.06	30.59
3347	NYSE	SKM	Wed, Oct 14, 2009	30.10	30.54	30.03	30.54
3346	NYSE	SKM	Tue, Oct 13, 2009	28.90	29.04	28.70	29.01
3345	NYSE	SKM	Mon, Oct 12, 2009	28.32	28.63	28.32	28.60
3344	NYSE	SKM	Fri, Oct 9, 2009	28.35	28.55	28.14	28.22
3343	NYSE	SKM	Thu, Oct 8, 2009	28.52	28.57	28.24	28.32
3342	NYSE	SKM	Wed, Oct 7, 2009	28.24	28.66	28.24	28.57
3341	NYSE	SKM	Tue, Oct 6, 2009	28.53	28.80	28.48	28.73
3340	NYSE	SKM	Mon, Oct 5, 2009	28.32	28.73	28.30	28.48
3339	NYSE	SKM	Fri, Oct 2, 2009	28.70	28.91	28.58	28.71
3338	NYSE	SKM	Thu, Oct 1, 2009	28.85	29.19	28.73	28.85
3337	NYSE	SKM	Wed, Sep 30, 2009	28.24	28.81	28.19	28.73
3336	NYSE	SKM	Tue, Sep 29, 2009	27.59	28.07	27.59	28.07
3335	NYSE	SKM	Mon, Sep 28, 2009	26.94	27.63	26.94	27.58
3334	NYSE	SKM	Fri, Sep 25, 2009	26.13	26.44	26.13	26.31
3333	NYSE	SKM	Thu, Sep 24, 2009	26.49	26.57	26.21	26.21
3332	NYSE	SKM	Wed, Sep 23, 2009	26.48	26.51	26.16	26.23
3331	NYSE	SKM	Tue, Sep 22, 2009	26.48	26.48	26.24	26.39
3330	NYSE	SKM	Mon, Sep 21, 2009	26.26	26.64	26.26	26.57
3329	NYSE	SKM	Fri, Sep 18, 2009	26.59	26.74	26.44	26.48
3328	NYSE	SKM	Thu, Sep 17, 2009	26.39	26.51	26.23	26.39
3327	NYSE	SKM	Wed, Sep 16, 2009	26.36	26.87	26.31	26.77
3326	NYSE	SKM	Tue, Sep 15, 2009	26.01	26.08	25.70	26.01
3325	NYSE	SKM	Mon, Sep 14, 2009	26.15	26.56	26.10	26.39
3324	NYSE	SKM	Fri, Sep 11, 2009	25.85	26.23	25.85	26.15
3323	NYSE	SKM	Thu, Sep 10, 2009	25.62	25.88	25.52	25.85
3322	NYSE	SKM	Wed, Sep 9, 2009	25.47	25.50	25.09	25.40
3321	NYSE	SKM	Tue, Sep 8, 2009	25.04	25.13	24.70	25.04
3320	NYSE	SKM	Fri, Sep 4, 2009	25.64	25.90	25.57	25.57
3319	NYSE	SKM	Thu, Sep 3, 2009	25.73	26.01	25.52	25.80
3318	NYSE	SKM	Wed, Sep 2, 2009	25.50	25.78	25.39	25.60
3317	NYSE	SKM	Tue, Sep 1, 2009	25.36	25.82	25.36	25.50
3316	NYSE	SKM	Mon, Aug 31, 2009	25.62	25.73	25.32	25.62
3315	NYSE	SKM	Fri, Aug 28, 2009	25.83	26.03	25.65	26.00
3314	NYSE	SKM	Thu, Aug 27, 2009	25.73	25.88	25.40	25.85
3313	NYSE	SKM	Wed, Aug 26, 2009	25.85	25.85	25.50	25.68
3312	NYSE	SKM	Tue, Aug 25, 2009	25.75	25.78	25.44	25.47
3311	NYSE	SKM	Mon, Aug 24, 2009	25.65	25.83	25.54	25.65
3310	NYSE	SKM	Fri, Aug 21, 2009	25.73	25.92	25.52	25.72
3309	NYSE	SKM	Thu, Aug 20, 2009	25.90	26.38	25.78	26.33
3308	NYSE	SKM	Wed, Aug 19, 2009	25.09	26.06	25.04	26.03
3307	NYSE	SKM	Tue, Aug 18, 2009	25.29	25.80	25.29	25.77
3306	NYSE	SKM	Mon, Aug 17, 2009	25.13	25.40	24.40	25.16
3305	NYSE	SKM	Fri, Aug 14, 2009	25.82	25.87	25.59	25.87
3304	NYSE	SKM	Thu, Aug 13, 2009	26.05	26.05	25.68	25.87
3303	NYSE	SKM	Wed, Aug 12, 2009	25.87	26.11	25.66	25.96
3302	NYSE	SKM	Tue, Aug 11, 2009	26.67	26.80	25.83	25.88
3301	NYSE	SKM	Mon, Aug 10, 2009	26.49	26.59	26.34	26.48
3300	NYSE	SKM	Fri, Aug 7, 2009	26.95	27.08	26.72	26.97
3299	NYSE	SKM	Thu, Aug 6, 2009	27.10	27.20	26.57	26.99
3298	NYSE	SKM	Wed, Aug 5, 2009	26.95	26.99	26.48	26.87
3297	NYSE	SKM	Tue, Aug 4, 2009	26.69	27.07	26.69	26.94
3296	NYSE	SKM	Mon, Aug 3, 2009	27.74	27.91	27.48	27.84
3295	NYSE	SKM	Fri, Jul 31, 2009	27.53	27.87	27.46	27.71
3294	NYSE	SKM	Thu, Jul 30, 2009	28.63	28.63	26.99	27.64
3293	NYSE	SKM	Wed, Jul 29, 2009	27.31	27.31	26.76	26.80
3292	NYSE	SKM	Tue, Jul 28, 2009	26.85	27.15	26.66	27.05
3291	NYSE	SKM	Mon, Jul 27, 2009	26.18	26.64	26.18	26.59
3290	NYSE	SKM	Fri, Jul 24, 2009	27.02	27.15	26.77	26.84
3289	NYSE	SKM	Thu, Jul 23, 2009	27.15	27.79	27.15	27.56
3288	NYSE	SKM	Wed, Jul 22, 2009	26.46	26.92	26.36	26.87
3287	NYSE	SKM	Tue, Jul 21, 2009	26.51	26.72	26.33	26.39
3286	NYSE	SKM	Mon, Jul 20, 2009	26.00	26.39	26.00	26.23
3285	NYSE	SKM	Fri, Jul 17, 2009	25.72	25.92	25.57	25.90
3284	NYSE	SKM	Thu, Jul 16, 2009	25.44	25.65	25.40	25.57
3283	NYSE	SKM	Wed, Jul 15, 2009	25.16	25.85	25.14	25.75
3282	NYSE	SKM	Tue, Jul 14, 2009	25.54	25.65	25.26	25.60
3281	NYSE	SKM	Mon, Jul 13, 2009	25.92	25.92	25.54	25.75
3280	NYSE	SKM	Fri, Jul 10, 2009	26.15	26.34	25.85	26.03
3279	NYSE	SKM	Thu, Jul 9, 2009	26.08	26.56	25.88	26.34
3278	NYSE	SKM	Wed, Jul 8, 2009	26.09	26.20	25.64	26.16
3277	NYSE	SKM	Tue, Jul 7, 2009	25.57	25.96	25.57	25.64
3276	NYSE	SKM	Mon, Jul 6, 2009	25.62	26.05	25.54	26.00
3275	NYSE	SKM	Thu, Jul 2, 2009	25.52	25.54	25.14	25.50
3274	NYSE	SKM	Wed, Jul 1, 2009	25.52	25.78	25.42	25.75
3273	NYSE	SKM	Tue, Jun 30, 2009	24.86	25.17	24.75	24.94
3272	NYSE	SKM	Mon, Jun 29, 2009	24.80	25.17	24.80	25.08
3271	NYSE	SKM	Fri, Jun 26, 2009	24.80	25.08	24.50	24.98
3270	NYSE	SKM	Thu, Jun 25, 2009	24.57	24.88	24.43	24.88
3269	NYSE	SKM	Wed, Jun 24, 2009	25.03	25.06	24.43	24.58
3268	NYSE	SKM	Tue, Jun 23, 2009	24.80	25.16	24.76	24.80
3267	NYSE	SKM	Mon, Jun 22, 2009	24.98	25.06	24.71	24.73
3266	NYSE	SKM	Fri, Jun 19, 2009	25.11	25.27	25.04	25.22
3265	NYSE	SKM	Thu, Jun 18, 2009	25.21	25.90	25.09	25.27
3264	NYSE	SKM	Wed, Jun 17, 2009	25.90	26.33	25.90	26.03
3263	NYSE	SKM	Tue, Jun 16, 2009	26.01	26.46	25.95	25.98
3262	NYSE	SKM	Mon, Jun 15, 2009	25.90	26.03	25.49	25.64
3261	NYSE	SKM	Fri, Jun 12, 2009	25.82	26.13	25.65	26.11
3260	NYSE	SKM	Thu, Jun 11, 2009	25.57	25.92	25.40	25.70
3259	NYSE	SKM	Wed, Jun 10, 2009	25.55	25.88	25.47	25.62
3258	NYSE	SKM	Tue, Jun 9, 2009	25.27	25.40	25.09	25.26
3257	NYSE	SKM	Mon, Jun 8, 2009	25.42	25.47	25.14	25.37
3256	NYSE	SKM	Fri, Jun 5, 2009	25.80	25.93	25.44	25.67
3255	NYSE	SKM	Thu, Jun 4, 2009	26.13	26.13	25.50	25.96
3254	NYSE	SKM	Wed, Jun 3, 2009	25.88	26.26	25.70	25.96
3253	NYSE	SKM	Tue, Jun 2, 2009	25.47	25.59	25.16	25.44
3252	NYSE	SKM	Mon, Jun 1, 2009	25.82	26.16	25.72	26.06
3251	NYSE	SKM	Fri, May 29, 2009	25.70	25.96	25.60	25.90
3250	NYSE	SKM	Thu, May 28, 2009	25.72	26.21	25.67	26.13
3249	NYSE	SKM	Wed, May 27, 2009	25.98	25.98	25.26	25.32
3248	NYSE	SKM	Tue, May 26, 2009	26.06	26.51	25.90	26.43
3247	NYSE	SKM	Fri, May 22, 2009	26.29	26.37	25.98	26.16
3246	NYSE	SKM	Thu, May 21, 2009	26.26	26.33	26.01	26.18
3245	NYSE	SKM	Wed, May 20, 2009	26.62	26.62	26.18	26.52
3244	NYSE	SKM	Tue, May 19, 2009	26.33	26.74	26.03	26.52
3243	NYSE	SKM	Mon, May 18, 2009	26.15	26.77	26.11	26.76
3242	NYSE	SKM	Fri, May 15, 2009	26.28	26.43	25.98	26.16
3241	NYSE	SKM	Thu, May 14, 2009	25.96	26.34	25.92	26.21
3240	NYSE	SKM	Wed, May 13, 2009	26.51	26.64	26.21	26.31
3239	NYSE	SKM	Tue, May 12, 2009	26.92	27.40	26.92	27.22
3238	NYSE	SKM	Mon, May 11, 2009	26.24	27.17	26.24	26.90
3237	NYSE	SKM	Fri, May 8, 2009	26.34	26.99	26.28	26.95
3236	NYSE	SKM	Thu, May 7, 2009	26.48	27.55	25.95	26.15
3235	NYSE	SKM	Wed, May 6, 2009	26.08	26.41	25.83	26.36
3234	NYSE	SKM	Tue, May 5, 2009	26.67	26.67	26.23	26.41
3233	NYSE	SKM	Mon, May 4, 2009	26.36	26.74	26.00	26.71
3232	NYSE	SKM	Fri, May 1, 2009	26.67	26.67	25.73	26.66
3231	NYSE	SKM	Thu, Apr 30, 2009	26.34	26.34	25.73	25.80
3230	NYSE	SKM	Wed, Apr 29, 2009	25.52	26.33	25.44	26.28
3229	NYSE	SKM	Tue, Apr 28, 2009	24.96	25.62	24.96	25.42
3228	NYSE	SKM	Mon, Apr 27, 2009	25.29	25.59	25.16	25.29
3227	NYSE	SKM	Fri, Apr 24, 2009	25.75	25.77	25.27	25.62
3226	NYSE	SKM	Thu, Apr 23, 2009	25.11	25.31	24.78	25.31
3225	NYSE	SKM	Wed, Apr 22, 2009	24.98	25.60	24.81	25.16
3224	NYSE	SKM	Tue, Apr 21, 2009	24.83	25.55	24.83	25.55
3223	NYSE	SKM	Mon, Apr 20, 2009	25.14	25.24	24.50	24.70
3222	NYSE	SKM	Fri, Apr 17, 2009	25.95	26.00	25.62	25.88
3221	NYSE	SKM	Thu, Apr 16, 2009	26.41	26.76	26.21	26.62
3220	NYSE	SKM	Wed, Apr 15, 2009	26.28	26.62	26.08	26.61
3219	NYSE	SKM	Tue, Apr 14, 2009	26.64	26.95	26.24	26.74
3218	NYSE	SKM	Mon, Apr 13, 2009	26.41	27.18	26.39	27.03
3217	NYSE	SKM	Thu, Apr 9, 2009	25.88	26.24	25.67	26.24
3216	NYSE	SKM	Wed, Apr 8, 2009	25.19	25.47	24.68	25.44
3215	NYSE	SKM	Tue, Apr 7, 2009	25.37	25.45	25.11	25.19
3214	NYSE	SKM	Mon, Apr 6, 2009	25.67	25.67	25.19	25.59
3213	NYSE	SKM	Fri, Apr 3, 2009	25.32	25.60	25.17	25.54
3212	NYSE	SKM	Thu, Apr 2, 2009	25.90	26.16	25.62	25.77
3211	NYSE	SKM	Wed, Apr 1, 2009	24.81	25.68	24.71	25.62
3210	NYSE	SKM	Tue, Mar 31, 2009	25.32	25.72	24.99	25.44
3209	NYSE	SKM	Mon, Mar 30, 2009	25.77	25.77	24.94	25.34
3208	NYSE	SKM	Fri, Mar 27, 2009	26.15	26.92	26.03	26.76
3207	NYSE	SKM	Thu, Mar 26, 2009	26.10	26.59	25.67	26.46
3206	NYSE	SKM	Wed, Mar 25, 2009	25.01	25.73	24.99	25.34
3205	NYSE	SKM	Tue, Mar 24, 2009	25.45	27.31	24.70	24.78
3204	NYSE	SKM	Mon, Mar 23, 2009	24.20	25.67	24.20	25.65
3203	NYSE	SKM	Fri, Mar 20, 2009	24.65	24.68	24.10	24.15
3202	NYSE	SKM	Thu, Mar 19, 2009	24.15	24.70	22.90	24.37
3201	NYSE	SKM	Wed, Mar 18, 2009	23.87	24.52	23.51	24.47
3200	NYSE	SKM	Tue, Mar 17, 2009	23.99	24.42	23.86	24.42
3199	NYSE	SKM	Mon, Mar 16, 2009	24.02	24.12	23.63	23.69
3198	NYSE	SKM	Fri, Mar 13, 2009	23.35	23.53	22.74	23.30
3197	NYSE	SKM	Thu, Mar 12, 2009	23.50	23.91	23.28	23.82
3196	NYSE	SKM	Wed, Mar 11, 2009	23.54	23.96	22.98	23.03
3195	NYSE	SKM	Tue, Mar 10, 2009	21.91	22.69	21.91	22.66
3194	NYSE	SKM	Mon, Mar 9, 2009	21.26	21.57	21.09	21.14
3193	NYSE	SKM	Fri, Mar 6, 2009	21.47	21.74	21.19	21.60
3192	NYSE	SKM	Thu, Mar 5, 2009	21.70	22.13	21.19	21.35
3191	NYSE	SKM	Wed, Mar 4, 2009	21.59	22.26	21.57	22.05
3190	NYSE	SKM	Tue, Mar 3, 2009	21.59	21.59	20.73	20.89
3189	NYSE	SKM	Mon, Mar 2, 2009	22.03	22.03	20.83	21.03
3188	NYSE	SKM	Fri, Feb 27, 2009	22.56	22.56	22.05	22.05
3187	NYSE	SKM	Thu, Feb 26, 2009	23.31	23.50	22.94	22.98
3186	NYSE	SKM	Wed, Feb 25, 2009	23.46	23.84	23.18	23.54
3185	NYSE	SKM	Tue, Feb 24, 2009	22.95	23.61	22.89	23.53
3184	NYSE	SKM	Mon, Feb 23, 2009	23.97	24.19	23.48	23.53
3183	NYSE	SKM	Fri, Feb 20, 2009	22.79	23.23	22.66	23.00
3182	NYSE	SKM	Thu, Feb 19, 2009	24.07	24.07	23.58	23.71
3181	NYSE	SKM	Wed, Feb 18, 2009	23.97	24.01	23.54	23.96
3180	NYSE	SKM	Tue, Feb 17, 2009	24.20	24.25	23.73	24.01
3179	NYSE	SKM	Fri, Feb 13, 2009	26.03	26.36	26.01	26.08
3178	NYSE	SKM	Thu, Feb 12, 2009	25.73	26.10	25.50	26.10
3177	NYSE	SKM	Wed, Feb 11, 2009	26.66	26.66	25.68	26.18
3176	NYSE	SKM	Tue, Feb 10, 2009	26.97	27.13	26.05	26.28
3175	NYSE	SKM	Mon, Feb 9, 2009	27.10	27.41	26.85	27.27
3174	NYSE	SKM	Fri, Feb 6, 2009	26.74	27.31	26.59	27.18
3173	NYSE	SKM	Thu, Feb 5, 2009	26.69	26.87	26.54	26.87
3172	NYSE	SKM	Wed, Feb 4, 2009	26.59	27.07	26.38	26.67
3171	NYSE	SKM	Tue, Feb 3, 2009	26.76	27.15	26.43	27.07
3170	NYSE	SKM	Mon, Feb 2, 2009	27.51	27.51	26.34	26.66
3169	NYSE	SKM	Fri, Jan 30, 2009	27.56	27.61	26.64	26.92
3168	NYSE	SKM	Thu, Jan 29, 2009	28.30	28.37	27.43	27.56
3167	NYSE	SKM	Wed, Jan 28, 2009	29.24	29.92	29.09	29.64
3166	NYSE	SKM	Tue, Jan 27, 2009	28.12	28.70	28.12	28.55
3165	NYSE	SKM	Mon, Jan 26, 2009	27.51	28.62	27.51	28.24
3164	NYSE	SKM	Fri, Jan 23, 2009	27.17	28.06	27.13	27.84
3163	NYSE	SKM	Thu, Jan 22, 2009	27.84	28.04	27.18	27.69
3162	NYSE	SKM	Wed, Jan 21, 2009	28.07	28.35	27.38	28.34
3161	NYSE	SKM	Tue, Jan 20, 2009	27.58	27.81	27.18	27.41
3160	NYSE	SKM	Fri, Jan 16, 2009	28.75	29.16	28.42	28.81
3159	NYSE	SKM	Thu, Jan 15, 2009	27.92	28.24	27.05	27.96
3158	NYSE	SKM	Wed, Jan 14, 2009	27.76	28.06	27.05	27.43
3157	NYSE	SKM	Tue, Jan 13, 2009	27.41	27.96	27.40	27.91
3156	NYSE	SKM	Mon, Jan 12, 2009	27.71	27.73	27.13	27.33
3155	NYSE	SKM	Fri, Jan 9, 2009	28.29	28.45	27.55	28.17
3154	NYSE	SKM	Thu, Jan 8, 2009	27.89	28.66	27.79	28.60
3153	NYSE	SKM	Wed, Jan 7, 2009	28.73	28.73	27.94	28.39
3152	NYSE	SKM	Tue, Jan 6, 2009	28.81	28.93	28.40	28.81
3151	NYSE	SKM	Mon, Jan 5, 2009	28.62	28.93	28.15	28.81
3150	NYSE	SKM	Fri, Jan 2, 2009	29.32	30.21	29.08	30.21
3149	NYSE	SKM	Wed, Dec 31, 2008	29.39	30.05	29.24	29.93
3148	NYSE	SKM	Tue, Dec 30, 2008	28.96	29.49	28.96	29.36
3147	NYSE	SKM	Mon, Dec 29, 2008	29.70	30.33	29.67	29.72
3146	NYSE	SKM	Fri, Dec 26, 2008	30.36	30.36	29.21	29.70
3145	NYSE	SKM	Wed, Dec 24, 2008	30.13	30.95	30.11	30.94
3144	NYSE	SKM	Tue, Dec 23, 2008	29.85	30.05	29.29	29.54
3143	NYSE	SKM	Mon, Dec 22, 2008	30.11	30.36	29.18	29.27
3142	NYSE	SKM	Fri, Dec 19, 2008	30.33	30.66	30.06	30.23
3141	NYSE	SKM	Thu, Dec 18, 2008	29.98	30.13	29.27	29.47
3140	NYSE	SKM	Wed, Dec 17, 2008	28.65	29.22	28.47	29.08
3139	NYSE	SKM	Tue, Dec 16, 2008	26.48	28.24	26.48	28.09
3138	NYSE	SKM	Mon, Dec 15, 2008	27.22	27.40	26.21	26.46
3137	NYSE	SKM	Fri, Dec 12, 2008	27.13	27.31	26.77	27.28
3136	NYSE	SKM	Thu, Dec 11, 2008	28.15	28.30	27.69	27.97
3135	NYSE	SKM	Wed, Dec 10, 2008	28.34	28.62	27.84	28.29
3134	NYSE	SKM	Tue, Dec 9, 2008	26.95	27.27	26.20	26.51
3133	NYSE	SKM	Mon, Dec 8, 2008	26.95	27.40	26.59	27.10
3132	NYSE	SKM	Fri, Dec 5, 2008	26.20	26.39	25.50	25.95
3131	NYSE	SKM	Thu, Dec 4, 2008	26.08	26.38	25.21	25.62
3130	NYSE	SKM	Wed, Dec 3, 2008	25.85	26.89	25.85	26.89
3129	NYSE	SKM	Tue, Dec 2, 2008	25.90	26.41	25.85	26.24
3128	NYSE	SKM	Mon, Dec 1, 2008	26.44	26.56	24.88	24.94
3127	NYSE	SKM	Fri, Nov 28, 2008	26.85	26.94	26.47	26.69
3126	NYSE	SKM	Wed, Nov 26, 2008	26.76	27.27	26.52	27.08
3125	NYSE	SKM	Tue, Nov 25, 2008	26.71	27.28	25.87	26.16
3124	NYSE	SKM	Mon, Nov 24, 2008	25.36	27.33	25.36	26.64
3123	NYSE	SKM	Fri, Nov 21, 2008	26.08	26.28	24.42	26.01
3122	NYSE	SKM	Thu, Nov 20, 2008	24.93	26.10	24.45	24.47
3121	NYSE	SKM	Wed, Nov 19, 2008	26.56	26.76	25.01	25.06
3120	NYSE	SKM	Tue, Nov 18, 2008	27.18	27.58	26.46	27.41
3119	NYSE	SKM	Mon, Nov 17, 2008	29.08	29.39	28.37	28.45
3118	NYSE	SKM	Fri, Nov 14, 2008	29.29	29.44	27.94	28.19
3117	NYSE	SKM	Thu, Nov 13, 2008	29.64	30.77	28.09	30.43
3116	NYSE	SKM	Wed, Nov 12, 2008	29.36	29.52	28.25	28.25
3115	NYSE	SKM	Tue, Nov 11, 2008	29.55	29.78	28.40	28.80
3114	NYSE	SKM	Mon, Nov 10, 2008	29.67	30.26	28.71	29.08
3113	NYSE	SKM	Fri, Nov 7, 2008	29.11	29.82	28.76	29.55
3112	NYSE	SKM	Thu, Nov 6, 2008	29.31	29.90	28.07	28.27
3111	NYSE	SKM	Wed, Nov 5, 2008	31.28	31.28	29.36	29.75
3110	NYSE	SKM	Tue, Nov 4, 2008	30.29	31.68	30.29	31.43
3109	NYSE	SKM	Mon, Nov 3, 2008	28.91	29.59	28.63	29.04
3108	NYSE	SKM	Fri, Oct 31, 2008	27.23	28.86	27.23	28.34
3107	NYSE	SKM	Thu, Oct 30, 2008	28.34	28.65	27.72	28.52
3106	NYSE	SKM	Wed, Oct 29, 2008	23.36	27.23	23.36	25.78
3105	NYSE	SKM	Tue, Oct 28, 2008	24.09	25.31	23.07	25.27
3104	NYSE	SKM	Mon, Oct 27, 2008	25.19	25.44	23.79	24.09
3103	NYSE	SKM	Fri, Oct 24, 2008	24.70	26.79	24.17	25.54
3102	NYSE	SKM	Thu, Oct 23, 2008	27.03	27.55	25.87	27.27
3101	NYSE	SKM	Wed, Oct 22, 2008	28.71	29.09	27.18	27.84
3100	NYSE	SKM	Tue, Oct 21, 2008	30.76	30.76	29.36	29.44
3099	NYSE	SKM	Mon, Oct 20, 2008	30.54	32.16	30.54	32.12
3098	NYSE	SKM	Fri, Oct 17, 2008	29.74	31.05	29.72	30.51
3097	NYSE	SKM	Thu, Oct 16, 2008	29.85	30.20	28.57	29.92
3096	NYSE	SKM	Wed, Oct 15, 2008	30.82	30.84	29.39	29.39
3095	NYSE	SKM	Tue, Oct 14, 2008	30.69	32.80	30.21	31.10
3094	NYSE	SKM	Mon, Oct 13, 2008	27.79	31.18	27.79	30.46
3093	NYSE	SKM	Fri, Oct 10, 2008	24.30	28.81	24.30	27.27
3092	NYSE	SKM	Thu, Oct 9, 2008	28.48	28.88	26.67	26.67
3091	NYSE	SKM	Wed, Oct 8, 2008	27.83	29.18	27.58	28.39
3090	NYSE	SKM	Tue, Oct 7, 2008	28.34	30.00	28.29	28.42
3089	NYSE	SKM	Mon, Oct 6, 2008	30.51	31.09	28.76	29.77
3088	NYSE	SKM	Fri, Oct 3, 2008	32.01	32.17	31.35	31.60
3087	NYSE	SKM	Thu, Oct 2, 2008	32.20	32.32	31.41	31.48
3086	NYSE	SKM	Wed, Oct 1, 2008	32.29	32.76	31.43	31.88
3085	NYSE	SKM	Tue, Sep 30, 2008	31.00	31.33	30.81	30.99
3084	NYSE	SKM	Mon, Sep 29, 2008	31.38	32.19	30.25	30.76
3083	NYSE	SKM	Fri, Sep 26, 2008	31.78	32.22	31.74	32.19
3082	NYSE	SKM	Thu, Sep 25, 2008	31.73	32.45	31.41	32.07
3081	NYSE	SKM	Wed, Sep 24, 2008	32.68	32.68	31.23	31.73
3080	NYSE	SKM	Tue, Sep 23, 2008	32.20	32.39	31.55	31.76
3079	NYSE	SKM	Mon, Sep 22, 2008	32.11	32.83	32.11	32.45
3078	NYSE	SKM	Fri, Sep 19, 2008	32.93	33.44	32.72	33.32
3077	NYSE	SKM	Thu, Sep 18, 2008	31.91	32.85	31.13	32.78
3076	NYSE	SKM	Wed, Sep 17, 2008	32.52	32.90	31.46	31.79
3075	NYSE	SKM	Tue, Sep 16, 2008	31.88	32.40	31.46	32.11
3074	NYSE	SKM	Mon, Sep 15, 2008	32.95	33.55	32.55	32.72
3073	NYSE	SKM	Fri, Sep 12, 2008	33.41	34.28	33.41	34.13
3072	NYSE	SKM	Thu, Sep 11, 2008	33.18	33.51	32.70	33.16
3071	NYSE	SKM	Wed, Sep 10, 2008	33.95	34.44	33.95	34.28
3070	NYSE	SKM	Tue, Sep 9, 2008	33.27	33.74	32.86	32.86
3069	NYSE	SKM	Mon, Sep 8, 2008	33.62	33.64	33.19	33.55
3068	NYSE	SKM	Fri, Sep 5, 2008	32.12	32.70	32.04	32.63
3067	NYSE	SKM	Thu, Sep 4, 2008	32.88	33.24	32.40	32.53
3066	NYSE	SKM	Wed, Sep 3, 2008	33.80	33.80	32.95	33.14
3065	NYSE	SKM	Tue, Sep 2, 2008	33.55	34.20	33.55	34.00
3064	NYSE	SKM	Fri, Aug 29, 2008	33.75	33.75	33.47	33.59
3063	NYSE	SKM	Thu, Aug 28, 2008	33.51	33.79	33.44	33.79
3062	NYSE	SKM	Wed, Aug 27, 2008	33.69	33.85	33.62	33.74
3061	NYSE	SKM	Tue, Aug 26, 2008	33.42	33.54	33.09	33.46
3060	NYSE	SKM	Mon, Aug 25, 2008	33.65	33.65	33.21	33.24
3059	NYSE	SKM	Thu, Aug 21, 2008	33.42	33.42	32.70	32.78
3058	NYSE	SKM	Wed, Aug 20, 2008	32.70	33.39	32.48	32.63
3057	NYSE	SKM	Tue, Aug 19, 2008	32.67	32.67	32.16	32.27
3056	NYSE	SKM	Mon, Aug 18, 2008	33.11	33.11	32.55	32.58
3055	NYSE	SKM	Fri, Aug 15, 2008	33.18	33.46	32.86	33.23
3054	NYSE	SKM	Thu, Aug 14, 2008	33.55	33.82	33.13	33.24
3053	NYSE	SKM	Wed, Aug 13, 2008	33.54	34.30	33.21	33.39
3052	NYSE	SKM	Tue, Aug 12, 2008	34.56	34.56	33.80	33.90
3051	NYSE	SKM	Mon, Aug 11, 2008	34.79	34.99	34.39	34.87
3050	NYSE	SKM	Fri, Aug 8, 2008	34.13	35.10	34.13	35.09
3049	NYSE	SKM	Thu, Aug 7, 2008	35.04	35.17	33.92	34.43
3048	NYSE	SKM	Wed, Aug 6, 2008	36.37	37.46	36.35	36.70
3047	NYSE	SKM	Tue, Aug 5, 2008	35.02	36.50	35.02	36.47
3046	NYSE	SKM	Mon, Aug 4, 2008	34.51	34.86	34.33	34.43
3045	NYSE	SKM	Fri, Aug 1, 2008	35.07	35.25	34.54	34.79
3044	NYSE	SKM	Thu, Jul 31, 2008	34.92	35.66	34.86	35.10
3043	NYSE	SKM	Wed, Jul 30, 2008	34.92	35.32	34.77	34.95
3042	NYSE	SKM	Tue, Jul 29, 2008	35.56	35.56	34.72	35.22
3041	NYSE	SKM	Mon, Jul 28, 2008	34.18	34.79	34.18	34.64
3040	NYSE	SKM	Fri, Jul 25, 2008	33.59	33.77	33.19	33.49
3039	NYSE	SKM	Thu, Jul 24, 2008	33.75	33.88	33.34	33.36
3038	NYSE	SKM	Wed, Jul 23, 2008	33.47	33.92	33.44	33.69
3037	NYSE	SKM	Tue, Jul 22, 2008	33.09	33.49	33.09	33.31
3036	NYSE	SKM	Mon, Jul 21, 2008	33.01	33.54	32.98	33.18
3035	NYSE	SKM	Fri, Jul 18, 2008	33.26	33.26	32.80	32.88
3034	NYSE	SKM	Thu, Jul 17, 2008	33.69	33.69	33.21	33.44
3033	NYSE	SKM	Wed, Jul 16, 2008	33.57	34.02	33.26	33.97
3032	NYSE	SKM	Tue, Jul 15, 2008	34.18	34.61	33.83	33.87
3031	NYSE	SKM	Mon, Jul 14, 2008	36.01	36.01	34.58	34.72
3030	NYSE	SKM	Fri, Jul 11, 2008	36.06	36.06	35.18	35.35
3029	NYSE	SKM	Thu, Jul 10, 2008	36.21	36.63	36.21	36.55
3028	NYSE	SKM	Wed, Jul 9, 2008	36.02	36.80	35.78	36.09
3027	NYSE	SKM	Tue, Jul 8, 2008	35.51	35.89	35.35	35.79
3026	NYSE	SKM	Mon, Jul 7, 2008	34.67	35.43	34.66	35.18
3025	NYSE	SKM	Thu, Jul 3, 2008	34.21	34.48	34.11	34.28
3024	NYSE	SKM	Wed, Jul 2, 2008	34.35	34.54	34.11	34.33
3023	NYSE	SKM	Tue, Jul 1, 2008	33.90	34.56	33.79	34.28
3022	NYSE	SKM	Mon, Jun 30, 2008	33.83	34.54	33.49	34.20
3021	NYSE	SKM	Fri, Jun 27, 2008	34.33	34.77	33.92	34.03
3020	NYSE	SKM	Thu, Jun 26, 2008	35.32	35.32	34.33	34.35
3019	NYSE	SKM	Wed, Jun 25, 2008	34.92	35.66	34.77	35.37
3018	NYSE	SKM	Tue, Jun 24, 2008	33.82	34.94	33.82	34.48
3017	NYSE	SKM	Mon, Jun 23, 2008	34.30	34.44	34.02	34.28
3016	NYSE	SKM	Fri, Jun 20, 2008	34.48	34.97	34.13	34.36
3015	NYSE	SKM	Thu, Jun 19, 2008	34.64	35.15	34.54	35.00
3014	NYSE	SKM	Wed, Jun 18, 2008	35.30	35.30	34.46	34.84
3013	NYSE	SKM	Tue, Jun 17, 2008	34.81	35.68	34.81	35.32
3012	NYSE	SKM	Mon, Jun 16, 2008	35.05	35.14	34.76	34.90
3011	NYSE	SKM	Fri, Jun 13, 2008	34.66	35.14	34.54	35.04
3010	NYSE	SKM	Thu, Jun 12, 2008	34.51	35.04	34.23	34.87
3009	NYSE	SKM	Wed, Jun 11, 2008	34.00	34.38	33.69	34.11
3008	NYSE	SKM	Tue, Jun 10, 2008	34.58	35.04	34.35	34.86
3007	NYSE	SKM	Mon, Jun 9, 2008	35.88	35.88	34.51	34.86
3006	NYSE	SKM	Fri, Jun 6, 2008	36.34	36.44	35.88	35.88
3005	NYSE	SKM	Thu, Jun 5, 2008	35.96	36.68	35.81	36.62
3004	NYSE	SKM	Wed, Jun 4, 2008	36.29	36.55	36.17	36.47
3003	NYSE	SKM	Tue, Jun 3, 2008	36.47	36.85	36.22	36.47
3002	NYSE	SKM	Mon, Jun 2, 2008	37.21	37.21	36.35	36.58
3001	NYSE	SKM	Fri, May 30, 2008	37.19	37.65	37.09	37.41
3000	NYSE	SKM	Thu, May 29, 2008	36.70	37.39	36.57	37.16
2999	NYSE	SKM	Wed, May 28, 2008	36.57	37.03	36.52	36.96
2998	NYSE	SKM	Tue, May 27, 2008	36.60	36.72	36.22	36.44
2997	NYSE	SKM	Fri, May 23, 2008	36.45	36.93	36.34	36.72
2996	NYSE	SKM	Thu, May 22, 2008	36.58	36.93	36.58	36.83
2995	NYSE	SKM	Wed, May 21, 2008	36.73	37.03	36.39	36.49
2994	NYSE	SKM	Tue, May 20, 2008	37.24	37.44	36.67	36.73
2993	NYSE	SKM	Mon, May 19, 2008	38.26	38.49	37.95	38.07
2992	NYSE	SKM	Fri, May 16, 2008	38.38	38.59	38.35	38.48
2991	NYSE	SKM	Thu, May 15, 2008	38.02	38.84	37.95	38.64
2990	NYSE	SKM	Wed, May 14, 2008	38.21	38.28	37.87	38.21
2989	NYSE	SKM	Tue, May 13, 2008	37.85	40.59	37.72	38.31
2988	NYSE	SKM	Mon, May 12, 2008	37.21	37.51	37.05	37.51
2987	NYSE	SKM	Fri, May 9, 2008	37.18	37.52	36.44	37.31
2986	NYSE	SKM	Thu, May 8, 2008	37.14	37.44	36.90	37.19
2985	NYSE	SKM	Wed, May 7, 2008	37.77	37.82	37.21	37.23
2984	NYSE	SKM	Tue, May 6, 2008	38.02	38.02	37.64	37.95
2983	NYSE	SKM	Mon, May 5, 2008	38.25	38.33	37.74	37.98
2982	NYSE	SKM	Fri, May 2, 2008	37.70	38.13	37.69	38.13
2981	NYSE	SKM	Thu, May 1, 2008	37.37	37.61	37.01	37.61
2980	NYSE	SKM	Wed, Apr 30, 2008	36.96	37.49	36.93	37.16
2979	NYSE	SKM	Tue, Apr 29, 2008	36.58	36.72	36.27	36.42
2978	NYSE	SKM	Mon, Apr 28, 2008	37.46	37.46	36.91	36.98
2977	NYSE	SKM	Fri, Apr 25, 2008	37.52	37.79	36.98	37.21
2976	NYSE	SKM	Thu, Apr 24, 2008	35.91	36.75	35.91	36.62
2975	NYSE	SKM	Wed, Apr 23, 2008	35.84	36.42	35.61	36.35
2974	NYSE	SKM	Tue, Apr 22, 2008	36.49	36.49	35.51	35.76
2973	NYSE	SKM	Mon, Apr 21, 2008	36.30	36.49	36.17	36.42
2972	NYSE	SKM	Fri, Apr 18, 2008	36.26	36.42	36.12	36.30
2971	NYSE	SKM	Thu, Apr 17, 2008	36.73	36.93	36.14	36.21
2970	NYSE	SKM	Wed, Apr 16, 2008	37.11	37.13	36.70	36.98
2969	NYSE	SKM	Tue, Apr 15, 2008	36.52	36.68	36.42	36.55
2968	NYSE	SKM	Mon, Apr 14, 2008	35.73	35.94	35.53	35.79
2967	NYSE	SKM	Fri, Apr 11, 2008	36.30	36.35	35.45	35.51
2966	NYSE	SKM	Thu, Apr 10, 2008	36.78	36.83	36.50	36.72
2965	NYSE	SKM	Wed, Apr 9, 2008	36.95	37.09	36.49	36.52
2964	NYSE	SKM	Tue, Apr 8, 2008	36.83	37.26	36.73	36.95
2963	NYSE	SKM	Mon, Apr 7, 2008	36.72	37.39	36.72	37.21
2962	NYSE	SKM	Fri, Apr 4, 2008	36.01	36.42	35.56	36.14
2961	NYSE	SKM	Thu, Apr 3, 2008	35.42	35.99	34.99	35.84
2960	NYSE	SKM	Wed, Apr 2, 2008	35.15	35.71	34.53	35.35
2959	NYSE	SKM	Tue, Apr 1, 2008	35.58	36.19	34.97	35.86
2958	NYSE	SKM	Mon, Mar 31, 2008	35.81	35.81	35.25	35.58
2957	NYSE	SKM	Fri, Mar 28, 2008	35.56	36.02	35.23	35.89
2956	NYSE	SKM	Thu, Mar 27, 2008	34.89	35.35	34.66	35.15
2955	NYSE	SKM	Wed, Mar 26, 2008	35.02	35.33	34.81	35.22
2954	NYSE	SKM	Tue, Mar 25, 2008	34.30	35.12	34.13	35.02
2953	NYSE	SKM	Mon, Mar 24, 2008	33.87	33.90	33.29	33.69
2952	NYSE	SKM	Thu, Mar 20, 2008	32.78	33.55	32.68	33.49
2951	NYSE	SKM	Wed, Mar 19, 2008	34.38	34.38	32.76	32.76
2950	NYSE	SKM	Tue, Mar 18, 2008	34.11	34.76	33.69	34.69
2949	NYSE	SKM	Mon, Mar 17, 2008	32.68	33.64	32.68	33.21
2948	NYSE	SKM	Fri, Mar 14, 2008	33.85	34.03	33.41	33.75
2947	NYSE	SKM	Thu, Mar 13, 2008	34.20	34.64	33.79	34.46
2946	NYSE	SKM	Wed, Mar 12, 2008	35.33	35.42	34.92	34.92
2945	NYSE	SKM	Tue, Mar 11, 2008	35.05	35.48	34.35	35.48
2944	NYSE	SKM	Mon, Mar 10, 2008	33.57	34.38	33.57	34.13
2943	NYSE	SKM	Fri, Mar 7, 2008	34.58	34.69	33.75	34.11
2942	NYSE	SKM	Thu, Mar 6, 2008	35.93	35.93	34.84	34.86
2941	NYSE	SKM	Wed, Mar 5, 2008	36.32	36.50	35.79	35.94
2940	NYSE	SKM	Tue, Mar 4, 2008	35.98	36.53	35.94	36.26
2939	NYSE	SKM	Mon, Mar 3, 2008	36.95	36.95	36.22	36.50
2938	NYSE	SKM	Fri, Feb 29, 2008	37.28	37.28	36.77	36.88
2937	NYSE	SKM	Thu, Feb 28, 2008	37.70	37.92	37.33	37.41
2936	NYSE	SKM	Wed, Feb 27, 2008	37.97	38.12	37.69	37.77
2935	NYSE	SKM	Tue, Feb 26, 2008	38.03	38.30	37.61	38.15
2934	NYSE	SKM	Mon, Feb 25, 2008	38.81	39.30	38.58	39.30
2933	NYSE	SKM	Fri, Feb 22, 2008	38.94	39.15	38.25	38.64
2932	NYSE	SKM	Thu, Feb 21, 2008	38.20	38.96	38.20	38.48
2931	NYSE	SKM	Wed, Feb 20, 2008	37.39	37.72	37.11	37.69
2930	NYSE	SKM	Tue, Feb 19, 2008	37.80	37.98	36.98	37.21
2929	NYSE	SKM	Fri, Feb 15, 2008	37.49	37.62	36.95	37.56
2928	NYSE	SKM	Thu, Feb 14, 2008	37.14	37.47	37.00	37.09
2927	NYSE	SKM	Wed, Feb 13, 2008	37.01	37.44	36.91	37.28
2926	NYSE	SKM	Tue, Feb 12, 2008	37.52	37.82	37.11	37.42
2925	NYSE	SKM	Mon, Feb 11, 2008	37.80	37.80	36.93	37.47
2924	NYSE	SKM	Fri, Feb 8, 2008	37.70	37.79	37.19	37.72
2923	NYSE	SKM	Thu, Feb 7, 2008	37.05	37.34	36.80	37.28
2922	NYSE	SKM	Wed, Feb 6, 2008	38.18	38.36	37.11	37.14
2921	NYSE	SKM	Tue, Feb 5, 2008	39.52	39.60	38.18	38.18
2920	NYSE	SKM	Mon, Feb 4, 2008	40.04	40.24	39.73	39.79
2919	NYSE	SKM	Fri, Feb 1, 2008	40.80	40.80	40.09	40.34
2918	NYSE	SKM	Thu, Jan 31, 2008	41.36	41.36	40.34	40.90
2917	NYSE	SKM	Wed, Jan 30, 2008	41.28	41.75	41.05	41.29
2916	NYSE	SKM	Tue, Jan 29, 2008	39.84	41.42	39.84	41.11
2915	NYSE	SKM	Mon, Jan 28, 2008	39.14	39.73	39.02	39.40
2914	NYSE	SKM	Fri, Jan 25, 2008	39.68	39.71	38.71	38.91
2913	NYSE	SKM	Thu, Jan 24, 2008	39.35	39.61	39.00	39.48
2912	NYSE	SKM	Wed, Jan 23, 2008	38.71	40.45	38.05	39.28
2911	NYSE	SKM	Tue, Jan 22, 2008	38.91	40.27	38.23	39.50
2910	NYSE	SKM	Fri, Jan 18, 2008	40.98	41.51	39.60	40.50
2909	NYSE	SKM	Thu, Jan 17, 2008	41.69	42.50	40.29	40.34
2908	NYSE	SKM	Wed, Jan 16, 2008	41.18	41.92	41.08	41.26
2907	NYSE	SKM	Tue, Jan 15, 2008	42.81	42.97	41.67	41.74
2906	NYSE	SKM	Mon, Jan 14, 2008	42.40	43.19	42.40	43.02
2905	NYSE	SKM	Fri, Jan 11, 2008	42.38	42.69	42.15	42.33
2904	NYSE	SKM	Thu, Jan 10, 2008	43.09	43.40	42.78	43.20
2903	NYSE	SKM	Wed, Jan 9, 2008	42.33	42.82	41.98	42.50
2902	NYSE	SKM	Tue, Jan 8, 2008	43.47	43.47	42.22	42.31
2901	NYSE	SKM	Mon, Jan 7, 2008	44.90	45.56	42.99	43.53
2900	NYSE	SKM	Fri, Jan 4, 2008	45.39	46.22	44.80	44.88
2899	NYSE	SKM	Thu, Jan 3, 2008	45.69	46.25	45.13	46.04
2898	NYSE	SKM	Wed, Jan 2, 2008	46.91	46.91	44.73	45.21
2897	NYSE	SKM	Mon, Dec 31, 2007	48.95	49.66	48.83	49.13
2896	NYSE	SKM	Fri, Dec 28, 2007	49.85	49.97	49.06	49.48
2895	NYSE	SKM	Thu, Dec 27, 2007	51.86	53.86	49.67	49.85
2894	NYSE	SKM	Wed, Dec 26, 2007	51.40	51.90	50.22	51.78
2893	NYSE	SKM	Mon, Dec 24, 2007	54.15	54.15	51.52	52.19
2892	NYSE	SKM	Fri, Dec 21, 2007	53.03	54.07	52.85	54.05
2891	NYSE	SKM	Thu, Dec 20, 2007	50.68	51.73	50.55	51.53
2890	NYSE	SKM	Wed, Dec 19, 2007	50.30	51.25	50.30	50.68
2889	NYSE	SKM	Tue, Dec 18, 2007	50.76	50.76	49.94	50.65
2888	NYSE	SKM	Mon, Dec 17, 2007	50.71	51.29	49.95	50.02
2887	NYSE	SKM	Fri, Dec 14, 2007	51.70	51.78	50.84	50.88
2886	NYSE	SKM	Thu, Dec 13, 2007	52.11	52.77	51.68	52.56
2885	NYSE	SKM	Wed, Dec 12, 2007	53.51	54.25	52.21	52.82
2884	NYSE	SKM	Tue, Dec 11, 2007	52.70	52.85	51.44	51.58
2883	NYSE	SKM	Mon, Dec 10, 2007	51.29	51.44	50.69	51.09
2882	NYSE	SKM	Fri, Dec 7, 2007	51.72	51.72	50.45	51.04
2881	NYSE	SKM	Thu, Dec 6, 2007	54.17	54.17	51.68	52.70
2880	NYSE	SKM	Wed, Dec 5, 2007	53.58	54.76	53.56	53.92
2879	NYSE	SKM	Tue, Dec 4, 2007	53.26	53.39	52.19	52.42
2878	NYSE	SKM	Mon, Dec 3, 2007	53.39	53.39	51.44	51.86
2877	NYSE	SKM	Fri, Nov 30, 2007	50.97	52.49	50.84	52.14
2876	NYSE	SKM	Thu, Nov 29, 2007	50.51	52.08	50.51	51.58
2875	NYSE	SKM	Wed, Nov 28, 2007	50.12	51.29	49.84	51.12
2874	NYSE	SKM	Tue, Nov 27, 2007	49.74	50.05	49.31	49.79
2873	NYSE	SKM	Mon, Nov 26, 2007	49.13	51.37	49.13	49.82
2872	NYSE	SKM	Fri, Nov 23, 2007	48.70	50.07	48.70	49.48
2871	NYSE	SKM	Wed, Nov 21, 2007	48.26	48.83	47.75	47.75
2870	NYSE	SKM	Tue, Nov 20, 2007	49.08	49.41	47.98	49.06
2869	NYSE	SKM	Mon, Nov 19, 2007	48.67	49.31	48.13	48.13
2868	NYSE	SKM	Fri, Nov 16, 2007	51.01	51.30	48.92	49.34
2867	NYSE	SKM	Thu, Nov 15, 2007	52.93	54.37	50.83	51.11
2866	NYSE	SKM	Wed, Nov 14, 2007	53.67	55.04	53.67	54.38
2865	NYSE	SKM	Tue, Nov 13, 2007	50.22	52.00	50.09	51.44
2864	NYSE	SKM	Mon, Nov 12, 2007	53.18	53.21	49.95	50.09
2863	NYSE	SKM	Fri, Nov 9, 2007	51.09	52.69	51.09	51.95
2862	NYSE	SKM	Thu, Nov 8, 2007	53.02	53.46	50.05	50.45
2861	NYSE	SKM	Wed, Nov 7, 2007	50.71	51.67	49.44	50.22
2860	NYSE	SKM	Tue, Nov 6, 2007	49.71	50.88	49.56	50.88
2859	NYSE	SKM	Mon, Nov 5, 2007	49.10	49.81	49.10	49.25
2858	NYSE	SKM	Fri, Nov 2, 2007	49.59	50.00	49.08	50.00
2857	NYSE	SKM	Thu, Nov 1, 2007	49.97	50.71	49.67	49.67
2856	NYSE	SKM	Wed, Oct 31, 2007	50.56	50.74	49.82	50.73
2855	NYSE	SKM	Tue, Oct 30, 2007	49.90	50.41	49.51	50.32
2854	NYSE	SKM	Mon, Oct 29, 2007	50.17	50.41	49.41	49.81
2853	NYSE	SKM	Fri, Oct 26, 2007	50.30	50.89	49.49	50.41
2852	NYSE	SKM	Thu, Oct 25, 2007	50.71	50.71	49.64	49.79
2851	NYSE	SKM	Wed, Oct 24, 2007	50.88	51.09	50.23	51.07
2850	NYSE	SKM	Tue, Oct 23, 2007	51.95	52.00	50.99	51.44
2849	NYSE	SKM	Mon, Oct 22, 2007	47.81	52.09	46.10	51.14
2848	NYSE	SKM	Fri, Oct 19, 2007	52.83	53.23	52.09	52.13
2847	NYSE	SKM	Thu, Oct 18, 2007	51.70	53.35	51.40	52.79
2846	NYSE	SKM	Wed, Oct 17, 2007	52.11	52.19	51.11	51.65
2845	NYSE	SKM	Tue, Oct 16, 2007	52.19	52.19	50.96	51.57
2844	NYSE	SKM	Mon, Oct 15, 2007	52.93	53.35	52.06	52.19
2843	NYSE	SKM	Fri, Oct 12, 2007	54.17	54.17	53.30	53.92
2842	NYSE	SKM	Thu, Oct 11, 2007	54.98	54.99	54.14	54.20
2841	NYSE	SKM	Wed, Oct 10, 2007	54.74	55.32	54.09	54.88
2840	NYSE	SKM	Tue, Oct 9, 2007	52.32	52.44	51.91	52.26
2839	NYSE	SKM	Mon, Oct 8, 2007	51.57	51.96	51.37	51.93
2838	NYSE	SKM	Fri, Oct 5, 2007	51.42	51.86	51.04	51.75
2837	NYSE	SKM	Thu, Oct 4, 2007	51.40	51.48	51.04	51.42
2836	NYSE	SKM	Wed, Oct 3, 2007	51.60	51.60	50.84	51.04
2835	NYSE	SKM	Tue, Oct 2, 2007	49.66	51.86	49.66	51.72
2834	NYSE	SKM	Mon, Oct 1, 2007	48.92	49.61	48.72	49.43
2833	NYSE	SKM	Fri, Sep 28, 2007	48.78	48.95	48.49	48.90
2832	NYSE	SKM	Thu, Sep 27, 2007	48.41	48.78	48.14	48.69
2831	NYSE	SKM	Wed, Sep 26, 2007	48.18	48.74	47.62	48.41
2830	NYSE	SKM	Tue, Sep 25, 2007	47.45	48.13	47.45	47.96
2829	NYSE	SKM	Mon, Sep 24, 2007	47.50	48.01	47.43	47.65
2828	NYSE	SKM	Fri, Sep 21, 2007	48.04	48.14	47.58	47.65
2827	NYSE	SKM	Thu, Sep 20, 2007	47.57	47.94	47.34	47.75
2826	NYSE	SKM	Wed, Sep 19, 2007	47.75	47.86	47.32	47.81
2825	NYSE	SKM	Tue, Sep 18, 2007	47.40	47.90	47.25	47.75
2824	NYSE	SKM	Mon, Sep 17, 2007	47.70	47.73	47.34	47.53
2823	NYSE	SKM	Fri, Sep 14, 2007	47.34	47.85	47.27	47.76
2822	NYSE	SKM	Thu, Sep 13, 2007	47.43	47.70	47.42	47.67
2821	NYSE	SKM	Wed, Sep 12, 2007	47.42	47.43	47.14	47.37
2820	NYSE	SKM	Tue, Sep 11, 2007	47.25	47.55	47.07	47.55
2819	NYSE	SKM	Mon, Sep 10, 2007	46.51	47.07	46.43	46.74
2818	NYSE	SKM	Fri, Sep 7, 2007	46.69	46.92	46.59	46.84
2817	NYSE	SKM	Thu, Sep 6, 2007	46.35	46.92	46.17	46.92
2816	NYSE	SKM	Wed, Sep 5, 2007	46.10	46.33	45.76	46.18
2815	NYSE	SKM	Tue, Sep 4, 2007	45.31	46.73	45.28	46.27
2814	NYSE	SKM	Fri, Aug 31, 2007	44.87	45.15	44.45	45.06
2813	NYSE	SKM	Thu, Aug 30, 2007	44.54	44.82	44.24	44.26
2812	NYSE	SKM	Wed, Aug 29, 2007	44.29	44.64	44.26	44.64
2811	NYSE	SKM	Tue, Aug 28, 2007	44.77	44.87	44.13	44.19
2810	NYSE	SKM	Mon, Aug 27, 2007	44.80	44.95	44.50	44.82
2809	NYSE	SKM	Fri, Aug 24, 2007	44.54	45.13	44.32	45.10
2808	NYSE	SKM	Thu, Aug 23, 2007	45.10	45.11	44.45	44.80
2807	NYSE	SKM	Wed, Aug 22, 2007	44.59	45.44	44.59	45.08
2806	NYSE	SKM	Tue, Aug 21, 2007	44.62	44.90	44.39	44.45
2805	NYSE	SKM	Mon, Aug 20, 2007	44.04	44.45	43.94	44.29
2804	NYSE	SKM	Fri, Aug 17, 2007	46.02	46.02	43.71	44.09
2803	NYSE	SKM	Thu, Aug 16, 2007	43.68	44.31	42.89	43.05
2802	NYSE	SKM	Wed, Aug 15, 2007	44.88	45.38	44.11	44.29
2801	NYSE	SKM	Tue, Aug 14, 2007	46.02	46.08	45.13	45.18
2800	NYSE	SKM	Mon, Aug 13, 2007	45.69	46.27	45.62	45.99
2799	NYSE	SKM	Fri, Aug 10, 2007	44.37	45.77	43.57	45.05
2798	NYSE	SKM	Thu, Aug 9, 2007	45.69	45.94	45.05	45.49
2797	NYSE	SKM	Wed, Aug 8, 2007	46.46	47.32	45.61	46.00
2796	NYSE	SKM	Tue, Aug 7, 2007	47.73	47.88	46.22	46.58
2795	NYSE	SKM	Mon, Aug 6, 2007	46.27	48.54	46.27	48.29
2794	NYSE	SKM	Fri, Aug 3, 2007	46.94	47.15	46.22	46.55
2793	NYSE	SKM	Thu, Aug 2, 2007	45.84	46.89	45.76	46.76
2792	NYSE	SKM	Wed, Aug 1, 2007	45.77	46.05	45.29	45.67
2791	NYSE	SKM	Tue, Jul 31, 2007	46.30	46.64	46.07	46.33
2790	NYSE	SKM	Mon, Jul 30, 2007	46.10	46.78	45.79	46.51
2789	NYSE	SKM	Fri, Jul 27, 2007	46.18	47.06	45.74	46.25
2788	NYSE	SKM	Thu, Jul 26, 2007	48.08	48.24	46.50	46.86
2787	NYSE	SKM	Wed, Jul 25, 2007	48.49	49.05	48.49	48.83
2786	NYSE	SKM	Tue, Jul 24, 2007	48.97	49.46	48.42	48.49
2785	NYSE	SKM	Mon, Jul 23, 2007	49.39	49.89	49.06	49.89
2784	NYSE	SKM	Fri, Jul 20, 2007	49.23	49.44	48.74	49.25
2783	NYSE	SKM	Thu, Jul 19, 2007	48.82	49.56	48.82	49.48
2782	NYSE	SKM	Wed, Jul 18, 2007	48.24	48.64	48.19	48.57
2781	NYSE	SKM	Tue, Jul 17, 2007	48.85	49.06	48.13	48.82
2780	NYSE	SKM	Mon, Jul 16, 2007	48.24	48.83	48.09	48.44
2779	NYSE	SKM	Fri, Jul 13, 2007	47.24	48.22	47.06	48.04
2778	NYSE	SKM	Thu, Jul 12, 2007	46.84	47.42	46.59	47.35
2777	NYSE	SKM	Wed, Jul 11, 2007	46.46	46.68	46.00	46.61
2776	NYSE	SKM	Tue, Jul 10, 2007	46.76	47.42	45.99	46.10
2775	NYSE	SKM	Mon, Jul 9, 2007	45.13	45.48	45.13	45.36
2774	NYSE	SKM	Fri, Jul 6, 2007	44.52	45.51	44.52	45.13
2773	NYSE	SKM	Thu, Jul 5, 2007	45.24	45.39	44.87	45.31
2772	NYSE	SKM	Tue, Jul 3, 2007	45.44	45.92	45.39	45.89
2771	NYSE	SKM	Mon, Jul 2, 2007	45.06	45.52	44.98	45.44
2770	NYSE	SKM	Fri, Jun 29, 2007	45.01	45.28	44.88	45.03
2769	NYSE	SKM	Thu, Jun 28, 2007	44.45	45.26	44.42	45.05
2768	NYSE	SKM	Wed, Jun 27, 2007	44.22	44.85	44.21	44.77
2767	NYSE	SKM	Tue, Jun 26, 2007	44.45	44.54	44.06	44.22
2766	NYSE	SKM	Mon, Jun 25, 2007	44.49	44.65	43.86	44.42
2765	NYSE	SKM	Fri, Jun 22, 2007	44.64	44.77	44.41	44.62
2764	NYSE	SKM	Thu, Jun 21, 2007	44.68	45.00	44.55	44.95
2763	NYSE	SKM	Wed, Jun 20, 2007	45.34	45.76	44.59	44.68
2762	NYSE	SKM	Tue, Jun 19, 2007	45.54	46.07	44.78	45.06
2761	NYSE	SKM	Mon, Jun 18, 2007	45.77	46.48	45.77	46.13
2760	NYSE	SKM	Fri, Jun 15, 2007	44.68	46.07	44.68	45.66
2759	NYSE	SKM	Thu, Jun 14, 2007	43.60	44.62	43.53	44.45
2758	NYSE	SKM	Wed, Jun 13, 2007	42.64	43.40	42.61	43.33
2757	NYSE	SKM	Tue, Jun 12, 2007	43.83	43.83	42.91	42.99
2756	NYSE	SKM	Mon, Jun 11, 2007	43.68	43.91	43.38	43.83
2755	NYSE	SKM	Fri, Jun 8, 2007	43.55	44.08	43.50	44.08
2754	NYSE	SKM	Thu, Jun 7, 2007	44.37	44.50	43.52	43.63
2753	NYSE	SKM	Wed, Jun 6, 2007	44.47	44.65	44.31	44.45
2752	NYSE	SKM	Tue, Jun 5, 2007	44.54	44.78	44.41	44.49
2751	NYSE	SKM	Mon, Jun 4, 2007	44.21	44.88	44.21	44.82
2750	NYSE	SKM	Fri, Jun 1, 2007	44.42	44.92	44.16	44.73
2749	NYSE	SKM	Thu, May 31, 2007	43.71	44.24	43.55	44.22
2748	NYSE	SKM	Wed, May 30, 2007	43.55	44.01	43.40	43.96
2747	NYSE	SKM	Tue, May 29, 2007	43.88	44.04	43.38	44.04
2746	NYSE	SKM	Fri, May 25, 2007	43.81	44.26	43.81	44.19
2745	NYSE	SKM	Thu, May 24, 2007	43.89	44.37	43.76	43.80
2744	NYSE	SKM	Wed, May 23, 2007	43.88	44.17	43.88	44.13
2743	NYSE	SKM	Tue, May 22, 2007	43.93	44.16	43.83	43.88
2742	NYSE	SKM	Mon, May 21, 2007	44.29	44.59	44.19	44.47
2741	NYSE	SKM	Fri, May 18, 2007	44.78	44.95	44.55	44.67
2740	NYSE	SKM	Thu, May 17, 2007	45.20	45.20	44.82	44.95
2739	NYSE	SKM	Wed, May 16, 2007	45.89	45.89	45.34	45.71
2738	NYSE	SKM	Tue, May 15, 2007	45.44	45.82	45.29	45.57
2737	NYSE	SKM	Mon, May 14, 2007	45.00	45.33	44.75	45.03
2736	NYSE	SKM	Fri, May 11, 2007	44.45	45.21	44.11	45.11
2735	NYSE	SKM	Thu, May 10, 2007	44.92	44.98	44.54	44.59
2734	NYSE	SKM	Wed, May 9, 2007	44.78	45.74	44.78	45.69
2733	NYSE	SKM	Tue, May 8, 2007	44.59	45.28	44.45	44.98
2732	NYSE	SKM	Mon, May 7, 2007	45.10	45.29	44.92	45.06
2731	NYSE	SKM	Fri, May 4, 2007	43.81	44.42	43.65	44.21
2730	NYSE	SKM	Thu, May 3, 2007	43.47	44.06	42.81	43.85
2729	NYSE	SKM	Wed, May 2, 2007	41.98	43.89	41.70	43.88
2728	NYSE	SKM	Tue, May 1, 2007	40.90	42.05	40.85	41.92
2727	NYSE	SKM	Mon, Apr 30, 2007	40.75	41.06	40.65	40.88
2726	NYSE	SKM	Fri, Apr 27, 2007	41.16	41.16	40.24	40.82
2725	NYSE	SKM	Thu, Apr 26, 2007	39.76	40.85	39.66	40.55
2724	NYSE	SKM	Wed, Apr 25, 2007	39.52	39.78	39.17	39.68
2723	NYSE	SKM	Tue, Apr 24, 2007	38.77	39.83	38.77	39.78
2722	NYSE	SKM	Mon, Apr 23, 2007	38.54	39.91	38.54	39.81
2721	NYSE	SKM	Fri, Apr 20, 2007	39.78	40.11	39.68	40.07
2720	NYSE	SKM	Thu, Apr 19, 2007	39.68	39.94	39.52	39.78
2719	NYSE	SKM	Wed, Apr 18, 2007	39.47	39.96	39.37	39.94
2718	NYSE	SKM	Tue, Apr 17, 2007	40.24	40.34	39.61	39.78
2717	NYSE	SKM	Mon, Apr 16, 2007	40.01	40.04	39.84	40.03
2716	NYSE	SKM	Fri, Apr 13, 2007	39.83	40.09	39.65	40.01
2715	NYSE	SKM	Thu, Apr 12, 2007	38.86	39.89	38.86	39.84
2714	NYSE	SKM	Wed, Apr 11, 2007	39.19	39.33	38.74	38.94
2713	NYSE	SKM	Tue, Apr 10, 2007	38.74	38.92	38.71	38.92
2712	NYSE	SKM	Mon, Apr 9, 2007	38.69	38.76	38.43	38.64
2711	NYSE	SKM	Thu, Apr 5, 2007	38.51	38.69	38.48	38.64
2710	NYSE	SKM	Wed, Apr 4, 2007	38.41	38.64	38.36	38.56
2709	NYSE	SKM	Tue, Apr 3, 2007	38.38	38.56	38.28	38.54
2708	NYSE	SKM	Mon, Apr 2, 2007	38.56	38.66	38.44	38.58
2707	NYSE	SKM	Fri, Mar 30, 2007	38.30	38.63	38.21	38.56
2706	NYSE	SKM	Thu, Mar 29, 2007	38.35	38.61	38.31	38.54
2705	NYSE	SKM	Wed, Mar 28, 2007	38.35	38.36	38.20	38.30
2704	NYSE	SKM	Tue, Mar 27, 2007	38.36	38.54	38.36	38.49
2703	NYSE	SKM	Mon, Mar 26, 2007	38.68	38.79	38.36	38.74
2702	NYSE	SKM	Fri, Mar 23, 2007	38.18	38.84	38.12	38.71
2701	NYSE	SKM	Thu, Mar 22, 2007	38.53	38.76	38.18	38.63
2700	NYSE	SKM	Wed, Mar 21, 2007	38.28	39.24	38.16	39.02
2699	NYSE	SKM	Tue, Mar 20, 2007	38.07	38.33	38.07	38.31
2698	NYSE	SKM	Mon, Mar 19, 2007	38.20	38.56	37.87	38.48
2697	NYSE	SKM	Fri, Mar 16, 2007	38.48	38.54	38.30	38.43
2696	NYSE	SKM	Thu, Mar 15, 2007	38.12	38.64	37.98	38.61
2695	NYSE	SKM	Wed, Mar 14, 2007	37.90	38.30	37.87	38.16
2694	NYSE	SKM	Tue, Mar 13, 2007	38.03	38.12	37.59	37.59
2693	NYSE	SKM	Mon, Mar 12, 2007	37.77	38.03	37.69	38.03
2692	NYSE	SKM	Fri, Mar 9, 2007	37.95	38.00	37.47	37.77
2691	NYSE	SKM	Thu, Mar 8, 2007	37.37	38.26	37.29	38.15
2690	NYSE	SKM	Wed, Mar 7, 2007	37.37	37.44	37.08	37.11
2689	NYSE	SKM	Tue, Mar 6, 2007	37.56	38.26	37.52	38.02
2688	NYSE	SKM	Mon, Mar 5, 2007	37.28	37.87	37.06	37.52
2687	NYSE	SKM	Fri, Mar 2, 2007	37.16	37.77	36.90	37.23
2686	NYSE	SKM	Thu, Mar 1, 2007	37.62	37.62	36.68	37.06
2685	NYSE	SKM	Wed, Feb 28, 2007	37.56	38.16	37.23	37.56
2684	NYSE	SKM	Tue, Feb 27, 2007	37.61	37.95	36.81	36.98
2683	NYSE	SKM	Mon, Feb 26, 2007	38.12	38.25	37.95	38.12
2682	NYSE	SKM	Fri, Feb 23, 2007	38.40	38.40	37.61	37.97
2681	NYSE	SKM	Thu, Feb 22, 2007	39.15	39.27	38.66	38.84
2680	NYSE	SKM	Wed, Feb 21, 2007	39.14	39.14	38.69	38.89
2679	NYSE	SKM	Tue, Feb 20, 2007	39.27	39.35	38.82	39.10
2678	NYSE	SKM	Fri, Feb 16, 2007	39.19	39.37	38.81	39.19
2677	NYSE	SKM	Thu, Feb 15, 2007	39.43	39.83	38.86	39.14
2676	NYSE	SKM	Wed, Feb 14, 2007	39.32	39.65	39.19	39.47
2675	NYSE	SKM	Tue, Feb 13, 2007	38.82	39.27	38.44	39.12
2674	NYSE	SKM	Mon, Feb 12, 2007	38.44	38.94	38.43	38.81
2673	NYSE	SKM	Fri, Feb 9, 2007	38.89	38.94	38.26	38.44
2672	NYSE	SKM	Thu, Feb 8, 2007	38.91	39.12	38.44	38.97
2671	NYSE	SKM	Wed, Feb 7, 2007	39.10	39.24	38.53	38.79
2670	NYSE	SKM	Tue, Feb 6, 2007	39.37	39.73	39.07	39.24
2669	NYSE	SKM	Mon, Feb 5, 2007	39.61	40.01	39.10	39.32
2668	NYSE	SKM	Fri, Feb 2, 2007	39.98	39.98	39.47	39.50
2667	NYSE	SKM	Thu, Feb 1, 2007	39.35	39.89	39.33	39.75
2666	NYSE	SKM	Wed, Jan 31, 2007	38.71	39.25	38.53	39.10
2665	NYSE	SKM	Tue, Jan 30, 2007	38.92	38.94	38.41	38.63
2664	NYSE	SKM	Mon, Jan 29, 2007	38.28	38.33	37.87	38.03
2663	NYSE	SKM	Fri, Jan 26, 2007	37.92	38.33	37.75	38.03
2662	NYSE	SKM	Thu, Jan 25, 2007	38.92	39.02	37.84	38.28
2661	NYSE	SKM	Wed, Jan 24, 2007	39.22	39.76	38.99	39.02
2660	NYSE	SKM	Tue, Jan 23, 2007	40.09	40.42	39.93	40.24
2659	NYSE	SKM	Mon, Jan 22, 2007	41.77	41.89	40.82	41.11
2658	NYSE	SKM	Fri, Jan 19, 2007	41.69	42.10	41.44	41.72
2657	NYSE	SKM	Thu, Jan 18, 2007	41.74	42.18	41.64	41.72
2656	NYSE	SKM	Wed, Jan 17, 2007	41.64	41.92	41.52	41.61
2655	NYSE	SKM	Tue, Jan 16, 2007	41.72	41.87	41.36	41.87
2654	NYSE	SKM	Fri, Jan 12, 2007	41.36	41.79	41.03	41.72
2653	NYSE	SKM	Thu, Jan 11, 2007	41.41	41.90	41.41	41.59
2652	NYSE	SKM	Wed, Jan 10, 2007	41.26	41.28	40.45	41.21
2651	NYSE	SKM	Tue, Jan 9, 2007	43.15	43.15	41.59	42.00
2650	NYSE	SKM	Mon, Jan 8, 2007	43.14	43.37	43.04	43.32
2649	NYSE	SKM	Fri, Jan 5, 2007	43.48	43.48	42.68	42.81
2648	NYSE	SKM	Thu, Jan 4, 2007	43.53	43.58	42.97	43.48
2647	NYSE	SKM	Wed, Jan 3, 2007	43.60	43.60	42.64	43.10
2646	NYSE	SKM	Fri, Dec 29, 2006	43.61	43.63	43.47	43.60
2645	NYSE	SKM	Thu, Dec 28, 2006	43.91	43.99	43.48	43.73
2644	NYSE	SKM	Wed, Dec 27, 2006	43.99	44.09	43.63	43.76
2643	NYSE	SKM	Tue, Dec 26, 2006	43.98	44.62	43.98	44.49
2642	NYSE	SKM	Fri, Dec 22, 2006	44.01	44.26	43.83	43.96
2641	NYSE	SKM	Thu, Dec 21, 2006	44.54	44.78	44.06	44.42
2640	NYSE	SKM	Wed, Dec 20, 2006	45.38	45.64	45.00	45.15
2639	NYSE	SKM	Tue, Dec 19, 2006	44.72	44.96	44.55	44.85
2638	NYSE	SKM	Mon, Dec 18, 2006	44.78	45.34	44.62	44.87
2637	NYSE	SKM	Fri, Dec 15, 2006	44.09	44.11	43.78	44.11
2636	NYSE	SKM	Thu, Dec 14, 2006	44.26	44.26	43.96	44.14
2635	NYSE	SKM	Wed, Dec 13, 2006	43.05	43.29	42.89	43.12
2634	NYSE	SKM	Tue, Dec 12, 2006	43.10	43.10	42.40	42.63
2633	NYSE	SKM	Mon, Dec 11, 2006	42.92	43.45	42.92	43.12
2632	NYSE	SKM	Fri, Dec 8, 2006	43.89	43.89	43.33	43.40
2631	NYSE	SKM	Thu, Dec 7, 2006	40.90	44.26	40.90	44.08
2630	NYSE	SKM	Wed, Dec 6, 2006	42.94	43.22	42.87	42.99
2629	NYSE	SKM	Tue, Dec 5, 2006	42.48	43.12	42.40	42.99
2628	NYSE	SKM	Mon, Dec 4, 2006	42.13	42.56	41.59	42.46
2627	NYSE	SKM	Fri, Dec 1, 2006	42.71	42.71	41.74	41.89
2626	NYSE	SKM	Thu, Nov 30, 2006	42.76	42.79	42.30	42.69
2625	NYSE	SKM	Wed, Nov 29, 2006	42.51	43.12	42.51	42.76
2624	NYSE	SKM	Tue, Nov 28, 2006	42.64	42.78	42.45	42.61
2623	NYSE	SKM	Mon, Nov 27, 2006	43.30	43.40	42.56	42.66
2622	NYSE	SKM	Fri, Nov 24, 2006	42.97	43.22	42.97	43.05
2621	NYSE	SKM	Wed, Nov 22, 2006	43.48	43.71	43.15	43.38
2620	NYSE	SKM	Tue, Nov 21, 2006	43.30	43.47	43.02	43.38
2619	NYSE	SKM	Mon, Nov 20, 2006	43.30	43.30	42.81	42.96
2618	NYSE	SKM	Fri, Nov 17, 2006	43.40	43.75	43.27	43.60
2617	NYSE	SKM	Thu, Nov 16, 2006	43.22	43.30	42.48	42.76
2616	NYSE	SKM	Wed, Nov 15, 2006	42.22	42.48	42.17	42.40
2615	NYSE	SKM	Tue, Nov 14, 2006	41.98	42.38	41.98	42.31
2614	NYSE	SKM	Mon, Nov 13, 2006	42.26	42.26	41.64	41.89
2613	NYSE	SKM	Fri, Nov 10, 2006	42.38	42.46	42.02	42.26
2612	NYSE	SKM	Thu, Nov 9, 2006	42.28	42.45	42.15	42.25
2611	NYSE	SKM	Wed, Nov 8, 2006	42.15	42.15	41.56	42.03
2610	NYSE	SKM	Tue, Nov 7, 2006	42.17	42.45	42.08	42.31
2609	NYSE	SKM	Mon, Nov 6, 2006	41.62	41.89	41.54	41.82
2608	NYSE	SKM	Fri, Nov 3, 2006	41.70	41.85	41.44	41.64
2607	NYSE	SKM	Thu, Nov 2, 2006	41.62	41.77	41.34	41.54
2606	NYSE	SKM	Wed, Nov 1, 2006	41.16	41.44	40.95	41.01
2605	NYSE	SKM	Tue, Oct 31, 2006	40.06	40.06	39.47	39.65
2604	NYSE	SKM	Mon, Oct 30, 2006	40.09	40.14	39.81	40.01
2603	NYSE	SKM	Fri, Oct 27, 2006	40.27	40.42	40.01	40.09
2602	NYSE	SKM	Thu, Oct 26, 2006	39.37	39.91	39.37	39.83
2601	NYSE	SKM	Wed, Oct 25, 2006	39.17	39.37	39.00	39.25
2600	NYSE	SKM	Tue, Oct 24, 2006	39.52	39.52	39.02	39.22
2599	NYSE	SKM	Mon, Oct 23, 2006	39.02	39.50	38.81	39.40
2598	NYSE	SKM	Fri, Oct 20, 2006	39.35	39.38	38.86	39.09
2597	NYSE	SKM	Thu, Oct 19, 2006	38.89	39.45	38.63	39.32
2596	NYSE	SKM	Wed, Oct 18, 2006	38.61	39.10	38.53	38.82
2595	NYSE	SKM	Tue, Oct 17, 2006	38.03	38.48	38.03	38.30
2594	NYSE	SKM	Mon, Oct 16, 2006	38.66	38.68	38.46	38.54
2593	NYSE	SKM	Fri, Oct 13, 2006	38.10	38.51	37.92	38.26
2592	NYSE	SKM	Thu, Oct 12, 2006	37.54	38.25	37.46	38.18
2591	NYSE	SKM	Wed, Oct 11, 2006	37.93	38.02	37.62	37.69
2590	NYSE	SKM	Tue, Oct 10, 2006	38.13	38.23	37.87	38.13
2589	NYSE	SKM	Mon, Oct 9, 2006	35.51	42.30	35.51	38.13
2588	NYSE	SKM	Fri, Oct 6, 2006	38.69	38.91	38.28	38.64
2587	NYSE	SKM	Thu, Oct 5, 2006	38.58	39.05	38.53	38.87
2586	NYSE	SKM	Wed, Oct 4, 2006	38.59	38.77	38.48	38.58
2585	NYSE	SKM	Tue, Oct 3, 2006	38.77	39.02	38.36	38.91
2584	NYSE	SKM	Mon, Oct 2, 2006	39.00	39.19	38.69	38.97
2583	NYSE	SKM	Fri, Sep 29, 2006	38.86	39.12	38.64	38.91
2582	NYSE	SKM	Thu, Sep 28, 2006	39.35	39.42	38.96	39.09
2581	NYSE	SKM	Wed, Sep 27, 2006	39.52	39.60	39.40	39.56
2580	NYSE	SKM	Tue, Sep 26, 2006	39.60	39.75	39.42	39.70
2579	NYSE	SKM	Mon, Sep 25, 2006	39.43	39.78	39.09	39.78
2578	NYSE	SKM	Fri, Sep 22, 2006	38.48	39.10	38.48	39.04
2577	NYSE	SKM	Thu, Sep 21, 2006	38.23	38.64	38.18	38.46
2576	NYSE	SKM	Wed, Sep 20, 2006	37.84	38.51	37.84	38.49
2575	NYSE	SKM	Tue, Sep 19, 2006	37.79	37.79	37.11	37.67
2574	NYSE	SKM	Mon, Sep 18, 2006	37.46	37.79	37.29	37.49
2573	NYSE	SKM	Fri, Sep 15, 2006	37.87	38.13	37.59	37.80
2572	NYSE	SKM	Thu, Sep 14, 2006	37.64	37.85	37.29	37.80
2571	NYSE	SKM	Wed, Sep 13, 2006	37.42	37.57	36.98	37.52
2570	NYSE	SKM	Tue, Sep 12, 2006	37.09	37.51	37.01	37.21
2569	NYSE	SKM	Mon, Sep 11, 2006	37.21	37.23	36.24	36.95
2568	NYSE	SKM	Fri, Sep 8, 2006	37.24	37.39	37.18	37.37
2567	NYSE	SKM	Thu, Sep 7, 2006	37.11	37.16	36.75	36.96
2566	NYSE	SKM	Wed, Sep 6, 2006	36.75	36.83	36.52	36.55
2565	NYSE	SKM	Tue, Sep 5, 2006	37.26	37.26	36.75	37.05
2564	NYSE	SKM	Fri, Sep 1, 2006	36.30	36.93	36.30	36.93
2563	NYSE	SKM	Thu, Aug 31, 2006	35.86	36.21	35.83	36.06
2562	NYSE	SKM	Wed, Aug 30, 2006	35.73	36.39	35.58	36.06
2561	NYSE	SKM	Tue, Aug 29, 2006	36.06	36.16	35.76	35.79
2560	NYSE	SKM	Mon, Aug 28, 2006	35.70	36.12	35.45	35.83
2559	NYSE	SKM	Fri, Aug 25, 2006	35.81	35.88	35.42	35.70
2558	NYSE	SKM	Thu, Aug 24, 2006	35.89	36.12	35.79	36.07
2557	NYSE	SKM	Wed, Aug 23, 2006	36.22	36.34	35.84	36.06
2556	NYSE	SKM	Tue, Aug 22, 2006	36.30	36.68	36.22	36.62
2555	NYSE	SKM	Mon, Aug 21, 2006	36.63	36.63	36.22	36.42
2554	NYSE	SKM	Fri, Aug 18, 2006	36.81	36.98	36.49	36.93
2553	NYSE	SKM	Thu, Aug 17, 2006	36.72	36.95	36.50	36.67
2552	NYSE	SKM	Wed, Aug 16, 2006	36.22	36.67	36.14	36.63
2551	NYSE	SKM	Tue, Aug 15, 2006	35.91	36.04	35.58	35.98
2550	NYSE	SKM	Mon, Aug 14, 2006	35.56	35.86	35.30	35.30
2549	NYSE	SKM	Fri, Aug 11, 2006	35.30	35.58	34.79	34.81
2548	NYSE	SKM	Thu, Aug 10, 2006	35.56	35.84	35.56	35.70
2547	NYSE	SKM	Wed, Aug 9, 2006	35.73	36.12	35.48	35.48
2546	NYSE	SKM	Tue, Aug 8, 2006	35.50	35.71	35.43	35.56
2545	NYSE	SKM	Mon, Aug 7, 2006	35.04	35.25	35.00	35.14
2544	NYSE	SKM	Fri, Aug 4, 2006	34.99	35.46	34.89	35.22
2543	NYSE	SKM	Thu, Aug 3, 2006	34.87	35.28	34.41	34.95
2542	NYSE	SKM	Wed, Aug 2, 2006	35.51	35.51	34.99	35.23
2541	NYSE	SKM	Tue, Aug 1, 2006	38.54	38.54	35.73	35.99
2540	NYSE	SKM	Mon, Jul 31, 2006	38.51	38.66	38.15	38.54
2539	NYSE	SKM	Fri, Jul 28, 2006	38.89	39.09	38.81	38.86
2538	NYSE	SKM	Thu, Jul 27, 2006	38.74	39.12	38.56	39.10
2537	NYSE	SKM	Wed, Jul 26, 2006	37.46	37.97	37.41	37.70
2536	NYSE	SKM	Tue, Jul 25, 2006	37.79	38.15	37.49	38.12
2535	NYSE	SKM	Mon, Jul 24, 2006	37.44	37.79	37.44	37.70
2534	NYSE	SKM	Fri, Jul 21, 2006	37.85	37.85	36.83	37.03
2533	NYSE	SKM	Thu, Jul 20, 2006	38.10	38.13	37.49	37.56
2532	NYSE	SKM	Wed, Jul 19, 2006	37.00	38.15	36.98	38.08
2531	NYSE	SKM	Tue, Jul 18, 2006	36.70	36.95	36.19	36.78
2530	NYSE	SKM	Mon, Jul 17, 2006	36.14	36.17	35.91	36.01
2529	NYSE	SKM	Fri, Jul 14, 2006	36.55	36.55	35.99	36.16
2528	NYSE	SKM	Thu, Jul 13, 2006	37.74	37.74	36.40	36.52
2527	NYSE	SKM	Wed, Jul 12, 2006	38.28	38.36	37.67	37.72
2526	NYSE	SKM	Tue, Jul 11, 2006	38.40	38.48	37.97	38.40
2525	NYSE	SKM	Mon, Jul 10, 2006	38.76	38.76	38.44	38.44
2524	NYSE	SKM	Fri, Jul 7, 2006	37.62	37.64	37.16	37.33
2523	NYSE	SKM	Thu, Jul 6, 2006	37.77	38.18	37.52	37.79
2522	NYSE	SKM	Wed, Jul 5, 2006	37.74	37.92	37.46	37.61
2521	NYSE	SKM	Mon, Jul 3, 2006	38.68	38.92	38.44	38.91
2520	NYSE	SKM	Fri, Jun 30, 2006	38.76	38.86	38.23	38.56
2519	NYSE	SKM	Thu, Jun 29, 2006	38.05	38.77	38.02	38.71
2518	NYSE	SKM	Wed, Jun 28, 2006	37.54	37.62	37.08	37.21
2517	NYSE	SKM	Tue, Jun 27, 2006	37.65	37.85	37.24	37.24
2516	NYSE	SKM	Mon, Jun 26, 2006	37.54	37.87	37.39	37.59
2515	NYSE	SKM	Fri, Jun 23, 2006	36.98	37.34	36.88	37.11
2514	NYSE	SKM	Thu, Jun 22, 2006	37.87	38.07	37.13	37.21
2513	NYSE	SKM	Wed, Jun 21, 2006	37.70	38.18	37.57	37.82
2512	NYSE	SKM	Tue, Jun 20, 2006	38.89	38.97	38.26	38.53
2511	NYSE	SKM	Mon, Jun 19, 2006	40.59	40.60	39.73	39.78
2510	NYSE	SKM	Fri, Jun 16, 2006	40.75	40.80	40.29	40.32
2509	NYSE	SKM	Thu, Jun 15, 2006	40.07	40.55	39.83	40.54
2508	NYSE	SKM	Wed, Jun 14, 2006	40.17	40.63	39.81	40.42
2507	NYSE	SKM	Tue, Jun 13, 2006	39.96	40.67	39.81	39.93
2506	NYSE	SKM	Mon, Jun 12, 2006	40.80	41.11	40.54	40.54
2505	NYSE	SKM	Fri, Jun 9, 2006	42.07	42.07	40.67	40.68
2504	NYSE	SKM	Thu, Jun 8, 2006	39.52	40.90	39.45	40.83
2503	NYSE	SKM	Wed, Jun 7, 2006	42.13	42.53	41.54	41.59
2502	NYSE	SKM	Tue, Jun 6, 2006	42.82	43.02	41.51	42.13
2501	NYSE	SKM	Mon, Jun 5, 2006	43.66	43.75	42.81	42.84
2500	NYSE	SKM	Fri, Jun 2, 2006	44.29	44.37	43.86	44.04
2499	NYSE	SKM	Thu, Jun 1, 2006	43.38	43.70	43.24	43.63
2498	NYSE	SKM	Wed, May 31, 2006	43.22	43.22	42.50	42.97
2497	NYSE	SKM	Tue, May 30, 2006	43.25	43.33	42.82	42.89
2496	NYSE	SKM	Fri, May 26, 2006	41.61	42.26	41.59	42.25
2495	NYSE	SKM	Thu, May 25, 2006	40.40	41.16	40.26	41.08
2494	NYSE	SKM	Wed, May 24, 2006	41.16	41.29	40.35	41.01
2493	NYSE	SKM	Tue, May 23, 2006	41.49	42.38	41.41	41.59
2492	NYSE	SKM	Mon, May 22, 2006	41.18	41.18	40.19	41.03
2491	NYSE	SKM	Fri, May 19, 2006	42.18	42.23	41.34	42.02
2490	NYSE	SKM	Thu, May 18, 2006	42.46	42.73	42.08	42.17
2489	NYSE	SKM	Wed, May 17, 2006	43.05	43.60	41.95	42.15
2488	NYSE	SKM	Tue, May 16, 2006	42.68	42.91	41.90	42.30
2487	NYSE	SKM	Mon, May 15, 2006	43.47	44.16	42.82	43.09
2486	NYSE	SKM	Fri, May 12, 2006	44.83	45.03	44.22	44.47
2485	NYSE	SKM	Thu, May 11, 2006	45.36	45.57	44.88	45.13
2484	NYSE	SKM	Wed, May 10, 2006	45.72	45.74	44.92	45.01
2483	NYSE	SKM	Tue, May 9, 2006	45.61	45.61	45.29	45.48
2482	NYSE	SKM	Mon, May 8, 2006	45.61	45.80	45.38	45.61
2481	NYSE	SKM	Fri, May 5, 2006	44.85	45.11	44.82	45.03
2480	NYSE	SKM	Thu, May 4, 2006	44.98	45.08	44.64	44.85
2479	NYSE	SKM	Wed, May 3, 2006	44.42	44.57	44.31	44.41
2478	NYSE	SKM	Tue, May 2, 2006	45.77	45.84	44.41	44.75
2477	NYSE	SKM	Mon, May 1, 2006	44.41	44.78	44.26	44.44
2476	NYSE	SKM	Fri, Apr 28, 2006	43.76	44.11	43.65	43.96
2475	NYSE	SKM	Thu, Apr 27, 2006	43.71	44.17	43.57	43.65
2474	NYSE	SKM	Wed, Apr 26, 2006	42.96	43.25	42.86	43.25
2473	NYSE	SKM	Tue, Apr 25, 2006	43.12	43.17	42.56	42.73
2472	NYSE	SKM	Mon, Apr 24, 2006	42.97	43.04	42.69	42.97
2471	NYSE	SKM	Fri, Apr 21, 2006	42.48	42.56	42.17	42.31
2470	NYSE	SKM	Thu, Apr 20, 2006	41.39	41.82	41.19	41.29
2469	NYSE	SKM	Wed, Apr 19, 2006	41.41	41.47	41.26	41.29
2468	NYSE	SKM	Tue, Apr 18, 2006	41.28	41.49	41.13	41.47
2467	NYSE	SKM	Mon, Apr 17, 2006	39.78	40.98	39.75	40.14
2466	NYSE	SKM	Thu, Apr 13, 2006	38.69	38.79	38.30	38.46
2465	NYSE	SKM	Wed, Apr 12, 2006	38.48	38.56	38.25	38.56
2464	NYSE	SKM	Tue, Apr 11, 2006	38.86	38.86	38.21	38.38
2463	NYSE	SKM	Mon, Apr 10, 2006	39.05	39.27	38.46	38.56
2462	NYSE	SKM	Fri, Apr 7, 2006	39.40	39.58	38.74	38.97
2461	NYSE	SKM	Thu, Apr 6, 2006	39.43	39.43	38.96	39.22
2460	NYSE	SKM	Wed, Apr 5, 2006	39.07	39.33	38.68	39.25
2459	NYSE	SKM	Tue, Apr 4, 2006	39.15	39.25	39.04	39.12
2458	NYSE	SKM	Mon, Apr 3, 2006	38.86	39.47	38.76	39.42
2457	NYSE	SKM	Fri, Mar 31, 2006	38.28	38.97	38.21	38.84
2456	NYSE	SKM	Thu, Mar 30, 2006	38.30	38.66	38.08	38.53
2455	NYSE	SKM	Wed, Mar 29, 2006	37.90	38.36	37.90	38.21
2454	NYSE	SKM	Tue, Mar 28, 2006	38.18	38.26	37.87	37.87
2453	NYSE	SKM	Mon, Mar 27, 2006	38.02	38.51	37.98	38.25
2452	NYSE	SKM	Fri, Mar 24, 2006	37.93	38.15	37.79	38.02
2451	NYSE	SKM	Thu, Mar 23, 2006	37.95	38.26	37.70	38.02
2450	NYSE	SKM	Wed, Mar 22, 2006	37.70	38.10	37.64	38.03
2449	NYSE	SKM	Tue, Mar 21, 2006	38.51	38.74	38.18	38.31
2448	NYSE	SKM	Mon, Mar 20, 2006	38.69	38.89	38.63	38.87
2447	NYSE	SKM	Fri, Mar 17, 2006	38.66	38.72	38.36	38.54
2446	NYSE	SKM	Thu, Mar 16, 2006	38.12	38.69	38.10	38.49
2445	NYSE	SKM	Wed, Mar 15, 2006	37.95	38.36	37.80	38.12
2444	NYSE	SKM	Tue, Mar 14, 2006	37.82	38.28	37.65	38.15
2443	NYSE	SKM	Mon, Mar 13, 2006	38.35	38.38	37.89	37.90
2442	NYSE	SKM	Fri, Mar 10, 2006	38.72	38.77	38.07	38.35
2441	NYSE	SKM	Thu, Mar 9, 2006	38.36	39.05	38.33	38.64
2440	NYSE	SKM	Wed, Mar 8, 2006	37.89	38.68	37.79	38.68
2439	NYSE	SKM	Tue, Mar 7, 2006	38.97	38.97	37.70	38.12
2438	NYSE	SKM	Mon, Mar 6, 2006	39.61	39.75	38.96	39.10
2437	NYSE	SKM	Fri, Mar 3, 2006	39.68	39.68	39.19	39.61
2436	NYSE	SKM	Thu, Mar 2, 2006	40.44	40.44	40.17	40.19
2435	NYSE	SKM	Wed, Mar 1, 2006	39.60	40.55	39.53	40.44
2434	NYSE	SKM	Tue, Feb 28, 2006	40.31	40.34	39.66	39.76
2433	NYSE	SKM	Mon, Feb 27, 2006	40.34	40.50	40.26	40.35
2432	NYSE	SKM	Fri, Feb 24, 2006	39.93	40.40	39.86	40.31
2431	NYSE	SKM	Thu, Feb 23, 2006	39.91	40.09	39.71	39.93
2430	NYSE	SKM	Wed, Feb 22, 2006	39.02	39.56	38.96	39.52
2429	NYSE	SKM	Tue, Feb 21, 2006	38.36	39.40	38.31	39.02
2428	NYSE	SKM	Fri, Feb 17, 2006	39.25	39.25	38.96	39.04
2427	NYSE	SKM	Thu, Feb 16, 2006	39.25	39.27	39.02	39.20
2426	NYSE	SKM	Wed, Feb 15, 2006	38.97	38.97	38.77	38.89
2425	NYSE	SKM	Tue, Feb 14, 2006	38.61	39.24	38.54	39.12
2424	NYSE	SKM	Mon, Feb 13, 2006	39.15	39.15	37.84	37.97
2423	NYSE	SKM	Fri, Feb 10, 2006	39.40	39.52	38.94	39.50
2422	NYSE	SKM	Thu, Feb 9, 2006	39.25	39.68	39.10	39.45
2421	NYSE	SKM	Wed, Feb 8, 2006	39.14	39.63	38.82	39.56
2420	NYSE	SKM	Tue, Feb 7, 2006	39.32	39.43	39.25	39.32
2419	NYSE	SKM	Mon, Feb 6, 2006	39.53	39.61	39.37	39.50
2418	NYSE	SKM	Fri, Feb 3, 2006	38.94	39.14	38.71	39.09
2417	NYSE	SKM	Thu, Feb 2, 2006	39.02	39.35	38.61	38.96
2416	NYSE	SKM	Wed, Feb 1, 2006	38.03	38.96	38.03	38.86
2415	NYSE	SKM	Tue, Jan 31, 2006	38.00	38.36	37.98	38.25
2414	NYSE	SKM	Mon, Jan 30, 2006	37.95	38.05	37.79	37.87
2413	NYSE	SKM	Fri, Jan 27, 2006	38.13	38.43	37.79	37.95
2412	NYSE	SKM	Thu, Jan 26, 2006	37.11	37.97	37.11	37.87
2411	NYSE	SKM	Wed, Jan 25, 2006	37.03	37.11	36.90	37.05
2410	NYSE	SKM	Tue, Jan 24, 2006	35.88	37.28	35.88	37.23
2409	NYSE	SKM	Mon, Jan 23, 2006	35.07	35.42	35.07	35.40
2408	NYSE	SKM	Fri, Jan 20, 2006	35.56	35.61	35.35	35.50
2407	NYSE	SKM	Thu, Jan 19, 2006	35.73	35.78	35.56	35.71
2406	NYSE	SKM	Wed, Jan 18, 2006	35.30	35.74	35.25	35.74
2405	NYSE	SKM	Tue, Jan 17, 2006	35.73	35.74	35.12	35.53
2404	NYSE	SKM	Fri, Jan 13, 2006	35.66	36.16	35.48	36.11
2403	NYSE	SKM	Thu, Jan 12, 2006	35.56	36.06	35.48	35.68
2402	NYSE	SKM	Wed, Jan 11, 2006	35.40	35.78	35.37	35.56
2401	NYSE	SKM	Tue, Jan 10, 2006	35.43	35.43	34.92	35.09
2400	NYSE	SKM	Mon, Jan 9, 2006	35.48	35.61	35.28	35.56
2399	NYSE	SKM	Fri, Jan 6, 2006	34.58	35.42	34.53	35.42
2398	NYSE	SKM	Thu, Jan 5, 2006	34.63	34.82	34.54	34.79
2397	NYSE	SKM	Wed, Jan 4, 2006	34.20	34.76	34.16	34.63
2396	NYSE	SKM	Tue, Jan 3, 2006	32.93	34.23	32.93	33.95
2395	NYSE	SKM	Fri, Dec 30, 2005	33.00	33.44	33.00	33.41
2394	NYSE	SKM	Thu, Dec 29, 2005	33.11	33.34	32.96	33.18
2393	NYSE	SKM	Wed, Dec 28, 2005	33.59	33.60	32.93	33.41
2392	NYSE	SKM	Tue, Dec 27, 2005	34.49	34.92	34.44	34.56
2391	NYSE	SKM	Fri, Dec 23, 2005	33.21	33.57	33.21	33.51
2390	NYSE	SKM	Thu, Dec 22, 2005	33.39	33.39	33.06	33.11
2389	NYSE	SKM	Wed, Dec 21, 2005	33.47	33.65	33.31	33.52
2388	NYSE	SKM	Tue, Dec 20, 2005	33.82	33.93	33.64	33.93
2387	NYSE	SKM	Mon, Dec 19, 2005	33.80	34.30	33.77	33.88
2386	NYSE	SKM	Fri, Dec 16, 2005	33.88	33.98	33.65	33.75
2385	NYSE	SKM	Thu, Dec 15, 2005	34.46	34.46	33.90	33.90
2384	NYSE	SKM	Wed, Dec 14, 2005	34.46	34.67	34.33	34.67
2383	NYSE	SKM	Tue, Dec 13, 2005	33.92	34.44	33.85	34.44
2382	NYSE	SKM	Mon, Dec 12, 2005	33.32	33.64	33.32	33.60
2381	NYSE	SKM	Fri, Dec 9, 2005	33.01	33.31	32.90	33.21
2380	NYSE	SKM	Thu, Dec 8, 2005	33.47	33.55	33.32	33.54
2379	NYSE	SKM	Wed, Dec 7, 2005	34.07	34.13	33.41	33.49
2378	NYSE	SKM	Tue, Dec 6, 2005	34.13	34.33	34.07	34.28
2377	NYSE	SKM	Mon, Dec 5, 2005	34.03	34.16	33.75	33.92
2376	NYSE	SKM	Fri, Dec 2, 2005	34.58	34.66	34.41	34.51
2375	NYSE	SKM	Thu, Dec 1, 2005	35.28	35.65	35.28	35.58
2374	NYSE	SKM	Wed, Nov 30, 2005	34.20	34.97	34.11	34.79
2373	NYSE	SKM	Tue, Nov 29, 2005	33.74	33.82	33.70	33.79
2372	NYSE	SKM	Mon, Nov 28, 2005	33.46	33.79	33.44	33.77
2371	NYSE	SKM	Fri, Nov 25, 2005	33.39	33.57	33.29	33.49
2370	NYSE	SKM	Wed, Nov 23, 2005	33.42	33.75	33.42	33.64
2369	NYSE	SKM	Tue, Nov 22, 2005	33.01	33.29	32.83	33.24
2368	NYSE	SKM	Mon, Nov 21, 2005	33.44	33.69	33.29	33.65
2367	NYSE	SKM	Fri, Nov 18, 2005	33.51	33.57	33.13	33.46
2366	NYSE	SKM	Thu, Nov 17, 2005	33.18	33.70	33.18	33.65
2365	NYSE	SKM	Wed, Nov 16, 2005	33.11	33.34	32.90	33.06
2364	NYSE	SKM	Tue, Nov 15, 2005	33.32	33.42	32.80	32.95
2363	NYSE	SKM	Mon, Nov 14, 2005	33.49	33.49	32.93	33.08
2362	NYSE	SKM	Fri, Nov 11, 2005	33.27	33.70	33.27	33.57
2361	NYSE	SKM	Thu, Nov 10, 2005	33.06	33.21	32.93	33.19
2360	NYSE	SKM	Wed, Nov 9, 2005	32.40	32.95	32.24	32.86
2359	NYSE	SKM	Tue, Nov 8, 2005	32.76	33.11	32.67	32.93
2358	NYSE	SKM	Mon, Nov 7, 2005	32.83	32.85	32.58	32.65
2357	NYSE	SKM	Fri, Nov 4, 2005	33.29	33.47	33.00	33.13
2356	NYSE	SKM	Thu, Nov 3, 2005	33.75	34.05	33.44	33.70
2355	NYSE	SKM	Wed, Nov 2, 2005	33.46	33.69	32.86	33.65
2354	NYSE	SKM	Tue, Nov 1, 2005	33.03	33.29	32.96	33.24
2353	NYSE	SKM	Mon, Oct 31, 2005	32.93	33.39	32.78	33.27
2352	NYSE	SKM	Fri, Oct 28, 2005	31.94	32.88	31.94	32.88
2351	NYSE	SKM	Thu, Oct 27, 2005	32.73	32.85	32.44	32.50
2350	NYSE	SKM	Wed, Oct 26, 2005	32.76	33.14	32.65	32.91
2349	NYSE	SKM	Tue, Oct 25, 2005	33.42	33.47	33.01	33.19
2348	NYSE	SKM	Mon, Oct 24, 2005	34.08	34.18	33.92	34.13
2347	NYSE	SKM	Fri, Oct 21, 2005	34.15	34.41	33.88	33.98
2346	NYSE	SKM	Thu, Oct 20, 2005	33.44	33.83	33.36	33.42
2345	NYSE	SKM	Wed, Oct 19, 2005	33.42	34.08	33.32	33.93
2344	NYSE	SKM	Tue, Oct 18, 2005	35.43	35.46	34.38	34.44
2343	NYSE	SKM	Mon, Oct 17, 2005	35.23	35.33	35.02	35.15
2342	NYSE	SKM	Fri, Oct 14, 2005	35.23	35.43	35.04	35.23
2341	NYSE	SKM	Thu, Oct 13, 2005	35.15	35.22	34.66	34.76
2340	NYSE	SKM	Wed, Oct 12, 2005	35.73	35.81	34.99	35.09
2339	NYSE	SKM	Tue, Oct 11, 2005	36.32	36.37	35.98	36.14
2338	NYSE	SKM	Mon, Oct 10, 2005	37.31	37.31	35.91	35.94
2337	NYSE	SKM	Fri, Oct 7, 2005	35.46	35.78	35.27	35.74
2336	NYSE	SKM	Thu, Oct 6, 2005	35.37	35.38	34.69	34.99
2335	NYSE	SKM	Wed, Oct 5, 2005	35.79	35.81	35.32	35.45
2334	NYSE	SKM	Tue, Oct 4, 2005	36.06	36.22	35.74	35.79
2333	NYSE	SKM	Mon, Oct 3, 2005	36.06	36.11	35.58	35.68
2332	NYSE	SKM	Fri, Sep 30, 2005	35.98	36.07	35.84	35.96
2331	NYSE	SKM	Thu, Sep 29, 2005	36.57	36.58	35.91	36.14
2330	NYSE	SKM	Wed, Sep 28, 2005	36.85	36.90	36.44	36.57
2329	NYSE	SKM	Tue, Sep 27, 2005	36.86	36.86	36.27	36.44
2328	NYSE	SKM	Mon, Sep 26, 2005	36.68	37.09	36.60	36.93
2327	NYSE	SKM	Fri, Sep 23, 2005	35.99	36.62	35.99	36.55
2326	NYSE	SKM	Thu, Sep 22, 2005	37.37	37.37	36.34	36.65
2325	NYSE	SKM	Wed, Sep 21, 2005	37.87	38.08	37.47	37.61
2324	NYSE	SKM	Tue, Sep 20, 2005	38.36	38.41	37.89	38.10
2323	NYSE	SKM	Mon, Sep 19, 2005	38.28	38.28	37.64	37.90
2322	NYSE	SKM	Fri, Sep 16, 2005	37.87	37.98	37.70	37.87
2321	NYSE	SKM	Thu, Sep 15, 2005	37.42	37.61	36.85	37.56
2320	NYSE	SKM	Wed, Sep 14, 2005	37.05	37.21	36.80	36.85
2319	NYSE	SKM	Tue, Sep 13, 2005	37.87	37.87	36.93	36.98
2318	NYSE	SKM	Mon, Sep 12, 2005	37.23	37.51	37.21	37.36
2317	NYSE	SKM	Fri, Sep 9, 2005	36.30	36.86	36.30	36.86
2316	NYSE	SKM	Thu, Sep 8, 2005	36.39	36.45	36.27	36.30
2315	NYSE	SKM	Wed, Sep 7, 2005	36.39	36.49	36.16	36.30
2314	NYSE	SKM	Tue, Sep 6, 2005	35.73	36.17	35.70	35.96
2313	NYSE	SKM	Fri, Sep 2, 2005	35.07	35.35	34.49	35.35
2312	NYSE	SKM	Thu, Sep 1, 2005	35.15	35.56	34.92	35.07
2311	NYSE	SKM	Wed, Aug 31, 2005	34.87	35.00	34.49	35.00
2310	NYSE	SKM	Tue, Aug 30, 2005	34.95	34.97	34.38	34.49
2309	NYSE	SKM	Mon, Aug 29, 2005	34.84	35.15	34.51	35.07
2308	NYSE	SKM	Fri, Aug 26, 2005	35.40	35.40	34.81	34.87
2307	NYSE	SKM	Thu, Aug 25, 2005	34.58	35.38	34.51	35.37
2306	NYSE	SKM	Wed, Aug 24, 2005	34.41	34.58	34.36	34.54
2305	NYSE	SKM	Tue, Aug 23, 2005	34.99	34.99	34.46	34.64
2304	NYSE	SKM	Mon, Aug 22, 2005	35.10	35.65	35.10	35.23
2303	NYSE	SKM	Fri, Aug 19, 2005	34.77	34.90	34.51	34.77
2302	NYSE	SKM	Thu, Aug 18, 2005	34.81	34.82	34.61	34.66
2301	NYSE	SKM	Wed, Aug 17, 2005	34.58	35.02	34.36	34.89
2300	NYSE	SKM	Tue, Aug 16, 2005	34.74	34.74	34.33	34.44
2299	NYSE	SKM	Mon, Aug 15, 2005	34.81	35.04	34.67	34.74
2298	NYSE	SKM	Fri, Aug 12, 2005	35.38	35.38	34.90	35.02
2297	NYSE	SKM	Thu, Aug 11, 2005	35.81	35.81	35.33	35.37
2296	NYSE	SKM	Wed, Aug 10, 2005	34.90	35.46	34.87	35.18
2295	NYSE	SKM	Tue, Aug 9, 2005	34.58	35.02	34.53	34.90
2294	NYSE	SKM	Mon, Aug 8, 2005	35.23	35.32	34.90	34.92
2293	NYSE	SKM	Fri, Aug 5, 2005	35.37	35.51	35.02	35.07
2292	NYSE	SKM	Thu, Aug 4, 2005	35.89	36.04	35.28	35.48
2291	NYSE	SKM	Wed, Aug 3, 2005	35.58	36.14	35.25	36.12
2290	NYSE	SKM	Tue, Aug 2, 2005	35.07	35.42	34.76	35.23
2289	NYSE	SKM	Mon, Aug 1, 2005	35.40	35.56	35.32	35.42
2288	NYSE	SKM	Fri, Jul 29, 2005	35.89	35.89	35.27	35.35
2287	NYSE	SKM	Thu, Jul 28, 2005	35.48	36.06	35.42	36.02
2286	NYSE	SKM	Wed, Jul 27, 2005	33.59	33.97	33.54	33.90
2285	NYSE	SKM	Tue, Jul 26, 2005	33.52	33.93	33.42	33.85
2284	NYSE	SKM	Mon, Jul 25, 2005	34.03	34.11	33.75	33.92
2283	NYSE	SKM	Fri, Jul 22, 2005	34.08	34.28	33.98	34.00
2282	NYSE	SKM	Thu, Jul 21, 2005	33.74	34.21	33.34	33.59
2281	NYSE	SKM	Wed, Jul 20, 2005	33.54	33.67	33.19	33.64
2280	NYSE	SKM	Tue, Jul 19, 2005	34.00	34.03	33.69	33.88
2279	NYSE	SKM	Mon, Jul 18, 2005	33.75	34.10	33.72	34.08
2278	NYSE	SKM	Fri, Jul 15, 2005	34.16	34.36	34.10	34.16
2277	NYSE	SKM	Thu, Jul 14, 2005	34.16	34.44	34.13	34.36
2276	NYSE	SKM	Wed, Jul 13, 2005	34.28	34.28	34.16	34.16
2275	NYSE	SKM	Tue, Jul 12, 2005	34.11	34.31	33.92	34.28
2274	NYSE	SKM	Mon, Jul 11, 2005	33.59	34.23	33.51	34.10
2273	NYSE	SKM	Fri, Jul 8, 2005	33.27	33.59	33.21	33.54
2272	NYSE	SKM	Thu, Jul 7, 2005	32.95	33.31	32.85	33.27
2271	NYSE	SKM	Wed, Jul 6, 2005	33.08	33.13	32.90	33.03
2270	NYSE	SKM	Tue, Jul 5, 2005	32.60	33.32	32.60	33.14
2269	NYSE	SKM	Fri, Jul 1, 2005	33.51	33.74	33.42	33.74
2268	NYSE	SKM	Thu, Jun 30, 2005	33.65	33.67	33.29	33.59
2267	NYSE	SKM	Wed, Jun 29, 2005	33.87	33.87	33.44	33.51
2266	NYSE	SKM	Tue, Jun 28, 2005	33.79	34.11	33.60	33.88
2265	NYSE	SKM	Mon, Jun 27, 2005	33.75	34.25	33.64	33.97
2264	NYSE	SKM	Fri, Jun 24, 2005	34.82	34.82	34.23	34.46
2263	NYSE	SKM	Thu, Jun 23, 2005	35.56	35.58	35.00	35.04
2262	NYSE	SKM	Wed, Jun 22, 2005	35.48	35.79	35.48	35.73
2261	NYSE	SKM	Tue, Jun 21, 2005	35.51	35.63	35.35	35.50
2260	NYSE	SKM	Mon, Jun 20, 2005	35.74	35.79	35.55	35.70
2259	NYSE	SKM	Fri, Jun 17, 2005	35.89	36.11	35.88	35.96
2258	NYSE	SKM	Thu, Jun 16, 2005	35.76	35.81	35.42	35.81
2257	NYSE	SKM	Wed, Jun 15, 2005	35.40	35.76	35.15	35.74
2256	NYSE	SKM	Tue, Jun 14, 2005	34.74	34.74	34.56	34.66
2255	NYSE	SKM	Mon, Jun 13, 2005	34.67	34.77	34.58	34.61
2254	NYSE	SKM	Fri, Jun 10, 2005	34.81	34.81	34.58	34.61
2253	NYSE	SKM	Thu, Jun 9, 2005	35.05	35.05	34.58	34.81
2252	NYSE	SKM	Wed, Jun 8, 2005	34.74	35.15	34.74	35.10
2251	NYSE	SKM	Tue, Jun 7, 2005	34.66	34.86	34.58	34.64
2250	NYSE	SKM	Mon, Jun 6, 2005	35.32	35.42	35.00	35.09
2249	NYSE	SKM	Fri, Jun 3, 2005	35.30	35.73	35.20	35.40
2248	NYSE	SKM	Thu, Jun 2, 2005	35.15	35.48	34.94	35.30
2247	NYSE	SKM	Wed, Jun 1, 2005	34.74	34.99	34.56	34.81
2246	NYSE	SKM	Tue, May 31, 2005	34.38	34.69	34.31	34.44
2245	NYSE	SKM	Fri, May 27, 2005	33.36	34.13	33.36	33.93
2244	NYSE	SKM	Thu, May 26, 2005	33.18	33.47	33.09	33.36
2243	NYSE	SKM	Wed, May 25, 2005	32.90	33.24	32.85	33.08
2242	NYSE	SKM	Tue, May 24, 2005	32.90	33.18	32.80	33.11
2241	NYSE	SKM	Mon, May 23, 2005	32.93	33.34	32.85	33.26
2240	NYSE	SKM	Fri, May 20, 2005	33.13	33.13	32.75	33.06
2239	NYSE	SKM	Thu, May 19, 2005	33.14	33.37	33.03	33.29
2238	NYSE	SKM	Wed, May 18, 2005	32.58	32.83	32.44	32.68
2237	NYSE	SKM	Tue, May 17, 2005	32.32	32.32	31.91	32.11
2236	NYSE	SKM	Mon, May 16, 2005	32.32	32.50	32.17	32.24
2235	NYSE	SKM	Fri, May 13, 2005	32.52	32.57	32.17	32.22
2234	NYSE	SKM	Thu, May 12, 2005	33.27	33.27	32.30	32.35
2233	NYSE	SKM	Wed, May 11, 2005	33.18	33.27	32.88	33.27
2232	NYSE	SKM	Tue, May 10, 2005	33.34	33.41	33.09	33.14
2231	NYSE	SKM	Mon, May 9, 2005	33.26	33.29	33.03	33.27
2230	NYSE	SKM	Fri, May 6, 2005	33.18	33.41	33.18	33.29
2229	NYSE	SKM	Thu, May 5, 2005	33.09	33.31	32.93	33.14
2228	NYSE	SKM	Wed, May 4, 2005	32.40	33.14	32.40	33.04
2227	NYSE	SKM	Tue, May 3, 2005	32.11	32.19	31.86	31.97
2226	NYSE	SKM	Mon, May 2, 2005	32.09	32.58	31.89	32.11
2225	NYSE	SKM	Fri, Apr 29, 2005	31.38	32.04	31.38	32.04
2224	NYSE	SKM	Thu, Apr 28, 2005	30.95	31.48	30.94	31.22
2223	NYSE	SKM	Wed, Apr 27, 2005	31.79	31.81	31.55	31.66
2222	NYSE	SKM	Tue, Apr 26, 2005	32.01	32.19	31.94	32.06
2221	NYSE	SKM	Mon, Apr 25, 2005	31.79	32.11	31.79	32.09
2220	NYSE	SKM	Fri, Apr 22, 2005	31.61	31.76	31.35	31.43
2219	NYSE	SKM	Thu, Apr 21, 2005	31.38	31.73	31.38	31.61
2218	NYSE	SKM	Wed, Apr 20, 2005	31.50	31.53	31.27	31.28
2217	NYSE	SKM	Tue, Apr 19, 2005	31.83	31.84	31.66	31.76
2216	NYSE	SKM	Mon, Apr 18, 2005	31.86	31.88	31.53	31.58
2215	NYSE	SKM	Fri, Apr 15, 2005	32.19	32.30	31.73	31.74
2214	NYSE	SKM	Thu, Apr 14, 2005	32.12	32.42	31.91	32.09
2213	NYSE	SKM	Wed, Apr 13, 2005	32.32	32.40	32.02	32.12
2212	NYSE	SKM	Tue, Apr 12, 2005	32.11	32.20	31.71	32.16
2211	NYSE	SKM	Mon, Apr 11, 2005	31.69	31.81	31.63	31.78
2210	NYSE	SKM	Fri, Apr 8, 2005	31.53	31.69	31.28	31.50
2209	NYSE	SKM	Thu, Apr 7, 2005	32.02	32.02	31.45	31.78
2208	NYSE	SKM	Wed, Apr 6, 2005	31.92	32.02	31.64	31.91
2207	NYSE	SKM	Tue, Apr 5, 2005	31.69	31.89	31.53	31.79
2206	NYSE	SKM	Mon, Apr 4, 2005	32.16	32.16	31.48	31.61
2205	NYSE	SKM	Fri, Apr 1, 2005	32.52	32.68	32.19	32.27
2204	NYSE	SKM	Thu, Mar 31, 2005	32.40	32.50	32.19	32.47
2203	NYSE	SKM	Wed, Mar 30, 2005	31.96	32.47	31.96	32.39
2202	NYSE	SKM	Tue, Mar 29, 2005	32.35	32.39	31.96	31.96
2201	NYSE	SKM	Mon, Mar 28, 2005	33.19	33.31	32.96	32.96
2200	NYSE	SKM	Thu, Mar 24, 2005	33.03	33.42	33.03	33.19
2199	NYSE	SKM	Wed, Mar 23, 2005	33.26	33.27	33.01	33.03
2198	NYSE	SKM	Tue, Mar 22, 2005	33.79	33.85	33.23	33.23
2197	NYSE	SKM	Mon, Mar 21, 2005	33.95	34.03	33.82	33.92
2196	NYSE	SKM	Fri, Mar 18, 2005	33.75	34.30	33.75	34.03
2195	NYSE	SKM	Thu, Mar 17, 2005	33.67	34.20	33.52	34.00
2194	NYSE	SKM	Wed, Mar 16, 2005	33.79	34.08	33.67	33.77
2193	NYSE	SKM	Tue, Mar 15, 2005	34.15	34.15	33.23	33.24
2192	NYSE	SKM	Mon, Mar 14, 2005	34.38	34.48	34.08	34.15
2191	NYSE	SKM	Fri, Mar 11, 2005	34.44	34.66	34.28	34.38
2190	NYSE	SKM	Thu, Mar 10, 2005	34.99	34.99	34.11	34.30
2189	NYSE	SKM	Wed, Mar 9, 2005	35.43	35.43	34.90	34.97
2188	NYSE	SKM	Tue, Mar 8, 2005	35.04	35.20	34.97	35.05
2187	NYSE	SKM	Mon, Mar 7, 2005	34.59	35.15	34.59	35.09
2186	NYSE	SKM	Fri, Mar 4, 2005	35.07	35.10	34.53	34.59
2185	NYSE	SKM	Thu, Mar 3, 2005	35.07	35.22	34.87	34.95
2184	NYSE	SKM	Wed, Mar 2, 2005	35.46	35.51	35.02	35.15
2183	NYSE	SKM	Tue, Mar 1, 2005	35.40	35.81	35.28	35.60
2182	NYSE	SKM	Mon, Feb 28, 2005	34.66	35.07	34.44	35.07
2181	NYSE	SKM	Fri, Feb 25, 2005	34.74	35.09	34.59	35.07
2180	NYSE	SKM	Thu, Feb 24, 2005	34.56	34.89	34.39	34.66
2179	NYSE	SKM	Wed, Feb 23, 2005	34.39	34.49	34.31	34.44
2178	NYSE	SKM	Tue, Feb 22, 2005	33.92	34.56	33.92	34.23
2177	NYSE	SKM	Fri, Feb 18, 2005	33.46	33.95	33.46	33.88
2176	NYSE	SKM	Thu, Feb 17, 2005	33.39	33.55	33.09	33.44
2175	NYSE	SKM	Wed, Feb 16, 2005	33.75	33.75	33.26	33.62
2174	NYSE	SKM	Tue, Feb 15, 2005	33.16	33.92	33.16	33.80
2173	NYSE	SKM	Mon, Feb 14, 2005	33.18	33.41	32.98	33.00
2172	NYSE	SKM	Fri, Feb 11, 2005	32.76	32.98	32.55	32.91
2171	NYSE	SKM	Thu, Feb 10, 2005	32.85	32.93	32.52	32.76
2170	NYSE	SKM	Wed, Feb 9, 2005	33.04	33.26	33.04	33.09
2169	NYSE	SKM	Tue, Feb 8, 2005	33.09	33.23	32.91	33.09
2168	NYSE	SKM	Mon, Feb 7, 2005	33.01	33.24	32.85	33.19
2167	NYSE	SKM	Fri, Feb 4, 2005	32.52	32.96	32.48	32.90
2166	NYSE	SKM	Thu, Feb 3, 2005	32.93	32.93	32.45	32.50
2165	NYSE	SKM	Wed, Feb 2, 2005	32.93	32.96	32.81	32.86
2164	NYSE	SKM	Tue, Feb 1, 2005	32.57	33.01	32.52	32.91
2163	NYSE	SKM	Mon, Jan 31, 2005	33.23	33.34	32.86	32.86
2162	NYSE	SKM	Fri, Jan 28, 2005	33.31	33.37	33.06	33.18
2161	NYSE	SKM	Thu, Jan 27, 2005	33.32	33.54	33.06	33.18
2160	NYSE	SKM	Wed, Jan 26, 2005	34.38	34.41	33.51	33.64
2159	NYSE	SKM	Tue, Jan 25, 2005	34.74	34.97	34.53	34.56
2158	NYSE	SKM	Mon, Jan 24, 2005	34.66	34.94	34.48	34.48
2157	NYSE	SKM	Fri, Jan 21, 2005	35.07	35.32	34.76	34.87
2156	NYSE	SKM	Thu, Jan 20, 2005	35.12	35.12	34.90	34.92
2155	NYSE	SKM	Wed, Jan 19, 2005	35.40	35.51	35.23	35.32
2154	NYSE	SKM	Tue, Jan 18, 2005	35.40	35.78	35.40	35.56
2153	NYSE	SKM	Fri, Jan 14, 2005	35.15	35.68	35.15	35.56
2152	NYSE	SKM	Thu, Jan 13, 2005	35.35	35.46	34.84	34.89
2151	NYSE	SKM	Wed, Jan 12, 2005	35.48	35.73	35.32	35.43
2150	NYSE	SKM	Tue, Jan 11, 2005	35.81	35.98	35.53	35.53
2149	NYSE	SKM	Mon, Jan 10, 2005	35.89	36.02	35.76	35.81
2148	NYSE	SKM	Fri, Jan 7, 2005	35.73	35.89	35.66	35.73
2147	NYSE	SKM	Thu, Jan 6, 2005	35.65	35.79	35.60	35.70
2146	NYSE	SKM	Wed, Jan 5, 2005	35.89	35.98	35.63	35.63
2145	NYSE	SKM	Tue, Jan 4, 2005	36.53	36.63	35.84	35.98
2144	NYSE	SKM	Mon, Jan 3, 2005	36.63	36.88	36.52	36.53
2143	NYSE	SKM	Fri, Dec 31, 2004	36.55	36.68	36.30	36.63
2142	NYSE	SKM	Thu, Dec 30, 2004	36.40	36.47	36.26	36.44
2141	NYSE	SKM	Wed, Dec 29, 2004	36.27	36.47	36.02	36.40
2140	NYSE	SKM	Tue, Dec 28, 2004	36.47	37.05	36.47	36.78
2139	NYSE	SKM	Mon, Dec 27, 2004	36.32	36.47	36.22	36.45
2138	NYSE	SKM	Thu, Dec 23, 2004	36.22	36.37	36.16	36.19
2137	NYSE	SKM	Wed, Dec 22, 2004	36.47	36.73	36.17	36.22
2136	NYSE	SKM	Tue, Dec 21, 2004	36.19	36.49	36.17	36.47
2135	NYSE	SKM	Mon, Dec 20, 2004	35.93	36.07	35.86	36.06
2134	NYSE	SKM	Fri, Dec 17, 2004	35.53	35.56	35.05	35.32
2133	NYSE	SKM	Thu, Dec 16, 2004	36.06	36.06	35.40	35.40
2132	NYSE	SKM	Wed, Dec 15, 2004	35.84	36.07	35.61	35.84
2131	NYSE	SKM	Tue, Dec 14, 2004	35.09	35.38	35.09	35.15
2130	NYSE	SKM	Mon, Dec 13, 2004	34.82	35.27	34.74	35.04
2129	NYSE	SKM	Fri, Dec 10, 2004	35.23	35.53	35.14	35.20
2128	NYSE	SKM	Thu, Dec 9, 2004	35.96	36.07	35.79	36.07
2127	NYSE	SKM	Wed, Dec 8, 2004	36.88	36.88	36.35	36.35
2126	NYSE	SKM	Tue, Dec 7, 2004	36.93	37.11	36.30	36.30
2125	NYSE	SKM	Mon, Dec 6, 2004	37.62	37.72	37.26	37.28
2124	NYSE	SKM	Fri, Dec 3, 2004	37.70	38.03	37.37	38.03
2123	NYSE	SKM	Thu, Dec 2, 2004	37.69	38.02	37.64	37.64
2122	NYSE	SKM	Wed, Dec 1, 2004	37.37	37.54	37.28	37.51
2121	NYSE	SKM	Tue, Nov 30, 2004	37.28	37.46	37.06	37.06
2120	NYSE	SKM	Mon, Nov 29, 2004	37.05	37.14	37.00	37.11
2119	NYSE	SKM	Fri, Nov 26, 2004	37.46	37.46	36.63	36.63
2118	NYSE	SKM	Wed, Nov 24, 2004	37.42	37.85	37.42	37.61
2117	NYSE	SKM	Tue, Nov 23, 2004	37.37	37.47	37.29	37.33
2116	NYSE	SKM	Mon, Nov 22, 2004	37.46	37.46	37.21	37.28
2115	NYSE	SKM	Fri, Nov 19, 2004	37.93	38.33	37.56	37.57
2114	NYSE	SKM	Thu, Nov 18, 2004	37.87	38.00	37.59	37.79
2113	NYSE	SKM	Wed, Nov 17, 2004	37.21	37.84	37.21	37.79
2112	NYSE	SKM	Tue, Nov 16, 2004	36.39	36.55	36.22	36.49
2111	NYSE	SKM	Mon, Nov 15, 2004	36.88	37.03	36.72	36.86
2110	NYSE	SKM	Fri, Nov 12, 2004	36.26	36.67	36.26	36.65
2109	NYSE	SKM	Thu, Nov 11, 2004	35.89	35.99	35.71	35.99
2108	NYSE	SKM	Wed, Nov 10, 2004	35.73	36.02	35.53	36.01
2107	NYSE	SKM	Tue, Nov 9, 2004	34.81	35.40	34.58	35.35
2106	NYSE	SKM	Mon, Nov 8, 2004	34.23	34.49	34.08	34.41
2105	NYSE	SKM	Fri, Nov 5, 2004	34.33	34.54	34.13	34.38
2104	NYSE	SKM	Thu, Nov 4, 2004	34.00	34.07	33.88	33.93
2103	NYSE	SKM	Wed, Nov 3, 2004	34.46	34.74	34.44	34.59
2102	NYSE	SKM	Tue, Nov 2, 2004	33.46	34.16	33.46	34.10
2101	NYSE	SKM	Mon, Nov 1, 2004	32.95	33.23	32.90	33.23
2100	NYSE	SKM	Fri, Oct 29, 2004	32.55	32.68	32.32	32.48
2099	NYSE	SKM	Thu, Oct 28, 2004	32.62	33.13	32.60	32.93
2098	NYSE	SKM	Wed, Oct 27, 2004	31.81	32.50	31.78	32.34
2097	NYSE	SKM	Tue, Oct 26, 2004	31.83	32.34	31.83	32.11
2096	NYSE	SKM	Mon, Oct 25, 2004	31.69	31.99	31.45	31.78
2095	NYSE	SKM	Fri, Oct 22, 2004	32.50	32.76	32.30	32.30
2094	NYSE	SKM	Thu, Oct 21, 2004	32.19	32.50	32.16	32.48
2093	NYSE	SKM	Wed, Oct 20, 2004	32.11	32.32	31.94	32.19
2092	NYSE	SKM	Tue, Oct 19, 2004	32.76	33.01	32.52	32.60
2091	NYSE	SKM	Mon, Oct 18, 2004	32.60	32.60	32.14	32.35
2090	NYSE	SKM	Fri, Oct 15, 2004	31.45	32.11	31.45	32.11
2089	NYSE	SKM	Thu, Oct 14, 2004	31.79	32.07	31.76	31.92
2088	NYSE	SKM	Wed, Oct 13, 2004	31.86	32.44	31.81	31.89
2087	NYSE	SKM	Tue, Oct 12, 2004	31.83	32.11	31.71	32.11
2086	NYSE	SKM	Mon, Oct 11, 2004	32.52	32.60	32.37	32.47
2085	NYSE	SKM	Fri, Oct 8, 2004	33.32	33.32	32.95	32.95
2084	NYSE	SKM	Thu, Oct 7, 2004	33.67	33.72	33.19	33.32
2083	NYSE	SKM	Wed, Oct 6, 2004	33.51	33.59	33.21	33.59
2082	NYSE	SKM	Tue, Oct 5, 2004	33.72	33.75	33.29	33.29
2081	NYSE	SKM	Mon, Oct 4, 2004	33.75	33.75	32.85	33.75
2080	NYSE	SKM	Fri, Oct 1, 2004	32.02	32.50	32.02	32.35
2079	NYSE	SKM	Thu, Sep 30, 2004	31.73	32.07	31.69	32.02
2078	NYSE	SKM	Wed, Sep 29, 2004	31.79	31.84	31.61	31.84
2077	NYSE	SKM	Tue, Sep 28, 2004	31.45	31.81	31.45	31.76
2076	NYSE	SKM	Mon, Sep 27, 2004	31.61	31.76	31.30	31.41
2075	NYSE	SKM	Fri, Sep 24, 2004	32.44	32.44	31.86	31.91
2074	NYSE	SKM	Thu, Sep 23, 2004	32.57	32.57	32.27	32.35
2073	NYSE	SKM	Wed, Sep 22, 2004	32.93	32.93	32.37	32.37
2072	NYSE	SKM	Tue, Sep 21, 2004	33.67	33.67	33.34	33.37
2071	NYSE	SKM	Mon, Sep 20, 2004	33.09	33.39	32.90	33.26
2070	NYSE	SKM	Fri, Sep 17, 2004	32.81	32.95	32.78	32.93
2069	NYSE	SKM	Thu, Sep 16, 2004	32.76	32.91	32.76	32.85
2068	NYSE	SKM	Wed, Sep 15, 2004	32.90	32.90	32.63	32.65
2067	NYSE	SKM	Tue, Sep 14, 2004	33.09	33.13	32.90	32.98
2066	NYSE	SKM	Mon, Sep 13, 2004	33.09	33.36	33.09	33.19
2065	NYSE	SKM	Fri, Sep 10, 2004	33.09	33.27	33.04	33.06
2064	NYSE	SKM	Thu, Sep 9, 2004	32.68	33.00	32.68	32.95
2063	NYSE	SKM	Wed, Sep 8, 2004	32.76	32.80	32.45	32.45
2062	NYSE	SKM	Tue, Sep 7, 2004	33.51	33.55	33.01	33.29
2061	NYSE	SKM	Fri, Sep 3, 2004	32.42	32.63	32.40	32.60
2060	NYSE	SKM	Thu, Sep 2, 2004	32.45	32.80	32.02	32.80
2059	NYSE	SKM	Wed, Sep 1, 2004	31.48	32.44	31.48	32.40
2058	NYSE	SKM	Tue, Aug 31, 2004	31.04	31.15	30.90	31.12
2057	NYSE	SKM	Mon, Aug 30, 2004	31.09	31.10	30.87	30.94
2056	NYSE	SKM	Fri, Aug 27, 2004	30.97	31.28	30.97	31.28
2055	NYSE	SKM	Thu, Aug 26, 2004	31.12	31.13	30.92	30.95
2054	NYSE	SKM	Wed, Aug 25, 2004	30.87	31.27	30.87	31.23
2053	NYSE	SKM	Tue, Aug 24, 2004	31.09	31.38	30.99	31.28
2052	NYSE	SKM	Mon, Aug 23, 2004	31.32	31.41	30.76	30.76
2051	NYSE	SKM	Fri, Aug 20, 2004	31.18	31.61	31.10	31.38
2050	NYSE	SKM	Thu, Aug 19, 2004	31.07	31.43	31.07	31.28
2049	NYSE	SKM	Wed, Aug 18, 2004	30.54	31.17	30.54	31.12
2048	NYSE	SKM	Tue, Aug 17, 2004	30.87	31.00	30.66	30.87
2047	NYSE	SKM	Mon, Aug 16, 2004	31.09	31.28	30.95	31.12
2046	NYSE	SKM	Fri, Aug 13, 2004	30.49	31.09	30.49	31.04
2045	NYSE	SKM	Thu, Aug 12, 2004	29.88	30.61	29.88	30.13
2044	NYSE	SKM	Wed, Aug 11, 2004	29.14	29.27	29.08	29.14
2043	NYSE	SKM	Tue, Aug 10, 2004	29.03	29.46	29.03	29.41
2042	NYSE	SKM	Mon, Aug 9, 2004	29.21	29.36	29.03	29.36
2041	NYSE	SKM	Fri, Aug 6, 2004	29.47	29.82	28.88	28.88
2040	NYSE	SKM	Thu, Aug 5, 2004	29.88	30.18	29.80	29.80
2039	NYSE	SKM	Wed, Aug 4, 2004	29.64	29.95	29.50	29.52
2038	NYSE	SKM	Tue, Aug 3, 2004	29.47	29.78	29.39	29.54
2037	NYSE	SKM	Mon, Aug 2, 2004	28.39	28.90	28.24	28.81
2036	NYSE	SKM	Fri, Jul 30, 2004	28.76	29.11	28.66	29.08
2035	NYSE	SKM	Thu, Jul 29, 2004	28.75	29.29	28.73	28.90
2034	NYSE	SKM	Wed, Jul 28, 2004	29.34	29.74	29.16	29.50
2033	NYSE	SKM	Tue, Jul 27, 2004	29.22	29.70	29.16	29.62
2032	NYSE	SKM	Mon, Jul 26, 2004	28.47	29.22	28.43	29.09
2031	NYSE	SKM	Fri, Jul 23, 2004	28.39	28.47	28.27	28.45
2030	NYSE	SKM	Thu, Jul 22, 2004	29.39	29.47	28.40	28.52
2029	NYSE	SKM	Wed, Jul 21, 2004	30.49	30.57	29.83	29.83
2028	NYSE	SKM	Tue, Jul 20, 2004	30.29	30.29	30.00	30.05
2027	NYSE	SKM	Mon, Jul 19, 2004	30.62	30.64	30.29	30.54
2026	NYSE	SKM	Fri, Jul 16, 2004	30.46	30.49	30.36	30.41
2025	NYSE	SKM	Thu, Jul 15, 2004	30.62	30.62	30.34	30.38
2024	NYSE	SKM	Wed, Jul 14, 2004	30.79	30.82	30.43	30.51
2023	NYSE	SKM	Tue, Jul 13, 2004	30.95	31.04	30.62	30.95
2022	NYSE	SKM	Mon, Jul 12, 2004	31.18	31.38	31.18	31.28
2021	NYSE	SKM	Fri, Jul 9, 2004	31.69	31.86	31.58	31.73
2020	NYSE	SKM	Thu, Jul 8, 2004	31.61	31.81	31.60	31.63
2019	NYSE	SKM	Wed, Jul 7, 2004	31.78	32.52	31.78	32.44
2018	NYSE	SKM	Tue, Jul 6, 2004	33.51	33.67	33.01	33.09
2017	NYSE	SKM	Fri, Jul 2, 2004	33.82	33.85	33.24	33.26
2016	NYSE	SKM	Thu, Jul 1, 2004	33.79	34.58	33.79	34.18
2015	NYSE	SKM	Wed, Jun 30, 2004	34.38	34.74	34.28	34.56
2014	NYSE	SKM	Tue, Jun 29, 2004	34.99	35.18	34.49	34.63
2013	NYSE	SKM	Mon, Jun 28, 2004	35.15	35.35	34.94	34.99
2012	NYSE	SKM	Fri, Jun 25, 2004	35.32	35.53	35.22	35.28
2011	NYSE	SKM	Thu, Jun 24, 2004	34.39	35.25	34.39	35.15
2010	NYSE	SKM	Wed, Jun 23, 2004	34.16	34.36	33.92	34.23
2009	NYSE	SKM	Tue, Jun 22, 2004	34.11	34.38	34.11	34.33
2008	NYSE	SKM	Mon, Jun 21, 2004	34.18	34.28	34.08	34.10
2007	NYSE	SKM	Fri, Jun 18, 2004	33.72	34.20	33.70	34.18
2006	NYSE	SKM	Thu, Jun 17, 2004	34.77	34.77	34.43	34.43
2005	NYSE	SKM	Wed, Jun 16, 2004	33.92	34.48	33.92	34.25
2004	NYSE	SKM	Tue, Jun 15, 2004	33.52	34.00	33.51	33.93
2003	NYSE	SKM	Mon, Jun 14, 2004	33.51	33.52	33.01	33.01
2002	NYSE	SKM	Thu, Jun 10, 2004	33.83	34.33	33.80	34.18
2001	NYSE	SKM	Wed, Jun 9, 2004	34.13	34.51	33.75	33.83
2000	NYSE	SKM	Tue, Jun 8, 2004	34.87	35.00	34.66	34.74
1999	NYSE	SKM	Mon, Jun 7, 2004	34.58	35.02	34.21	34.99
1998	NYSE	SKM	Fri, Jun 4, 2004	33.75	34.31	33.75	33.92
1997	NYSE	SKM	Thu, Jun 3, 2004	33.41	33.41	33.00	33.09
1996	NYSE	SKM	Wed, Jun 2, 2004	34.48	34.67	34.13	34.13
1995	NYSE	SKM	Tue, Jun 1, 2004	34.18	34.76	34.18	34.67
1994	NYSE	SKM	Fri, May 28, 2004	34.58	34.71	34.36	34.36
1993	NYSE	SKM	Thu, May 27, 2004	34.08	35.25	34.08	35.07
1992	NYSE	SKM	Wed, May 26, 2004	34.08	34.16	33.85	33.88
1991	NYSE	SKM	Tue, May 25, 2004	33.42	34.15	33.18	34.08
1990	NYSE	SKM	Mon, May 24, 2004	32.93	33.47	32.88	33.42
1989	NYSE	SKM	Fri, May 21, 2004	32.11	32.29	31.88	32.25
1988	NYSE	SKM	Thu, May 20, 2004	32.44	32.50	31.94	32.02
1987	NYSE	SKM	Wed, May 19, 2004	32.35	32.86	32.35	32.60
1986	NYSE	SKM	Tue, May 18, 2004	31.37	31.79	31.37	31.71
1985	NYSE	SKM	Mon, May 17, 2004	31.43	31.74	31.41	31.53
1984	NYSE	SKM	Fri, May 14, 2004	32.07	32.27	31.78	31.92
1983	NYSE	SKM	Thu, May 13, 2004	32.19	32.73	31.88	32.73
1982	NYSE	SKM	Wed, May 12, 2004	32.83	33.23	32.68	33.11
1981	NYSE	SKM	Tue, May 11, 2004	32.93	33.06	32.85	32.91
1980	NYSE	SKM	Mon, May 10, 2004	33.09	33.32	32.88	33.18
1979	NYSE	SKM	Fri, May 7, 2004	34.08	34.16	34.03	34.08
1978	NYSE	SKM	Thu, May 6, 2004	34.16	34.18	33.75	34.00
1977	NYSE	SKM	Wed, May 5, 2004	33.67	34.21	33.60	34.07
1976	NYSE	SKM	Tue, May 4, 2004	33.75	34.10	33.69	33.75
1975	NYSE	SKM	Mon, May 3, 2004	33.67	34.28	33.46	34.08
1974	NYSE	SKM	Fri, Apr 30, 2004	33.26	33.60	33.06	33.26
1973	NYSE	SKM	Thu, Apr 29, 2004	33.92	34.03	33.09	33.62
1972	NYSE	SKM	Wed, Apr 28, 2004	34.08	34.82	34.00	34.07
1971	NYSE	SKM	Tue, Apr 27, 2004	35.07	35.07	34.59	34.82
1970	NYSE	SKM	Mon, Apr 26, 2004	35.15	35.22	34.87	34.90
1969	NYSE	SKM	Fri, Apr 23, 2004	35.58	35.73	35.32	35.32
1968	NYSE	SKM	Thu, Apr 22, 2004	35.48	35.58	35.23	35.58
1967	NYSE	SKM	Wed, Apr 21, 2004	35.40	35.96	35.18	35.94
1966	NYSE	SKM	Tue, Apr 20, 2004	34.97	35.35	34.90	35.10
1965	NYSE	SKM	Mon, Apr 19, 2004	34.31	34.90	34.26	34.64
1964	NYSE	SKM	Fri, Apr 16, 2004	34.36	34.36	34.08	34.10
1963	NYSE	SKM	Thu, Apr 15, 2004	34.26	34.67	34.20	34.59
1962	NYSE	SKM	Wed, Apr 14, 2004	34.35	34.39	34.16	34.25
1961	NYSE	SKM	Tue, Apr 13, 2004	34.74	34.90	34.11	34.33
1960	NYSE	SKM	Mon, Apr 12, 2004	35.23	35.23	34.49	34.59
1959	NYSE	SKM	Thu, Apr 8, 2004	35.15	35.15	34.90	34.94
1958	NYSE	SKM	Wed, Apr 7, 2004	35.12	35.56	34.95	34.95
1957	NYSE	SKM	Tue, Apr 6, 2004	35.07	35.48	35.04	35.10
1956	NYSE	SKM	Mon, Apr 5, 2004	35.53	35.73	35.37	35.73
1955	NYSE	SKM	Fri, Apr 2, 2004	35.79	35.81	35.32	35.48
1954	NYSE	SKM	Thu, Apr 1, 2004	35.07	35.79	34.97	35.79
1953	NYSE	SKM	Wed, Mar 31, 2004	35.32	35.32	34.95	35.07
1952	NYSE	SKM	Tue, Mar 30, 2004	34.74	36.55	34.67	34.82
1951	NYSE	SKM	Mon, Mar 29, 2004	35.20	35.42	35.15	35.22
1950	NYSE	SKM	Fri, Mar 26, 2004	35.74	35.74	34.97	35.04
1949	NYSE	SKM	Thu, Mar 25, 2004	34.67	35.50	34.67	35.32
1948	NYSE	SKM	Wed, Mar 24, 2004	35.56	35.78	35.04	35.05
1947	NYSE	SKM	Tue, Mar 23, 2004	35.89	36.11	35.51	35.53
1946	NYSE	SKM	Mon, Mar 22, 2004	36.12	36.17	35.33	35.43
1945	NYSE	SKM	Fri, Mar 19, 2004	36.85	36.88	36.44	36.44
1944	NYSE	SKM	Thu, Mar 18, 2004	37.03	37.11	36.72	36.81
1943	NYSE	SKM	Wed, Mar 17, 2004	37.11	37.11	36.72	36.88
1942	NYSE	SKM	Tue, Mar 16, 2004	37.18	37.37	36.73	37.08
1941	NYSE	SKM	Mon, Mar 15, 2004	37.13	37.16	36.88	37.03
1940	NYSE	SKM	Fri, Mar 12, 2004	37.44	37.51	37.05	37.18
1939	NYSE	SKM	Thu, Mar 11, 2004	37.37	37.57	37.18	37.54
1938	NYSE	SKM	Wed, Mar 10, 2004	38.69	38.77	38.36	38.40
1937	NYSE	SKM	Tue, Mar 9, 2004	38.84	39.09	38.53	38.54
1936	NYSE	SKM	Mon, Mar 8, 2004	39.70	39.70	38.64	38.69
1935	NYSE	SKM	Fri, Mar 5, 2004	39.60	40.24	39.45	39.70
1934	NYSE	SKM	Thu, Mar 4, 2004	39.52	40.50	39.43	40.35
1933	NYSE	SKM	Wed, Mar 3, 2004	39.99	39.99	39.35	39.56
1932	NYSE	SKM	Tue, Mar 2, 2004	41.13	41.16	40.57	40.75
1931	NYSE	SKM	Mon, Mar 1, 2004	41.16	41.24	41.06	41.13
1930	NYSE	SKM	Fri, Feb 27, 2004	41.18	41.41	41.13	41.18
1929	NYSE	SKM	Thu, Feb 26, 2004	40.17	40.63	40.11	40.50
1928	NYSE	SKM	Wed, Feb 25, 2004	40.24	40.37	39.91	40.17
1927	NYSE	SKM	Tue, Feb 24, 2004	38.53	39.52	38.44	39.52
1926	NYSE	SKM	Mon, Feb 23, 2004	38.86	38.89	38.49	38.74
1925	NYSE	SKM	Fri, Feb 20, 2004	39.19	39.27	38.91	39.19
1924	NYSE	SKM	Thu, Feb 19, 2004	38.91	39.24	38.91	39.19
1923	NYSE	SKM	Wed, Feb 18, 2004	38.61	38.91	38.40	38.91
1922	NYSE	SKM	Tue, Feb 17, 2004	38.53	38.69	38.20	38.46
1921	NYSE	SKM	Fri, Feb 13, 2004	38.53	38.77	38.38	38.77
1920	NYSE	SKM	Thu, Feb 12, 2004	38.53	39.10	38.53	39.00
1919	NYSE	SKM	Wed, Feb 11, 2004	37.70	38.38	37.64	38.30
1918	NYSE	SKM	Tue, Feb 10, 2004	36.80	37.44	36.77	37.41
1917	NYSE	SKM	Mon, Feb 9, 2004	36.30	37.14	36.30	36.80
1916	NYSE	SKM	Fri, Feb 6, 2004	36.22	36.35	36.09	36.30
1915	NYSE	SKM	Thu, Feb 5, 2004	36.63	36.93	36.63	36.90
1914	NYSE	SKM	Wed, Feb 4, 2004	35.81	36.70	35.81	36.27
1913	NYSE	SKM	Tue, Feb 3, 2004	37.05	37.05	36.65	36.78
1912	NYSE	SKM	Mon, Feb 2, 2004	36.65	37.41	36.47	37.39
1911	NYSE	SKM	Fri, Jan 30, 2004	36.21	36.68	36.12	36.52
1910	NYSE	SKM	Thu, Jan 29, 2004	35.86	35.89	35.38	35.71
1909	NYSE	SKM	Wed, Jan 28, 2004	35.81	36.26	35.63	36.02
1908	NYSE	SKM	Tue, Jan 27, 2004	36.39	36.83	36.39	36.68
1907	NYSE	SKM	Mon, Jan 26, 2004	36.70	36.70	36.24	36.40
1906	NYSE	SKM	Fri, Jan 23, 2004	36.55	36.86	36.42	36.70
1905	NYSE	SKM	Thu, Jan 22, 2004	36.60	37.19	36.55	36.77
1904	NYSE	SKM	Wed, Jan 21, 2004	35.56	36.39	35.15	36.30
1903	NYSE	SKM	Tue, Jan 20, 2004	34.58	35.68	34.58	35.60
1902	NYSE	SKM	Fri, Jan 16, 2004	34.49	34.79	34.49	34.63
1901	NYSE	SKM	Thu, Jan 15, 2004	34.99	35.12	34.90	35.04
1900	NYSE	SKM	Wed, Jan 14, 2004	35.23	35.46	35.22	35.38
1899	NYSE	SKM	Tue, Jan 13, 2004	35.48	35.61	35.15	35.23
1898	NYSE	SKM	Mon, Jan 12, 2004	36.12	36.32	35.91	36.06
1897	NYSE	SKM	Fri, Jan 9, 2004	35.73	36.35	35.65	36.09
1896	NYSE	SKM	Thu, Jan 8, 2004	36.39	37.41	36.06	37.33
1895	NYSE	SKM	Wed, Jan 7, 2004	33.31	34.08	33.26	34.08
1894	NYSE	SKM	Tue, Jan 6, 2004	32.11	32.58	32.04	32.37
1893	NYSE	SKM	Mon, Jan 5, 2004	31.94	32.65	31.78	32.63
1892	NYSE	SKM	Fri, Jan 2, 2004	31.63	32.14	31.63	31.99
1891	NYSE	SKM	Wed, Dec 31, 2003	30.67	30.94	30.67	30.71
1890	NYSE	SKM	Tue, Dec 30, 2003	30.54	30.72	30.29	30.67
1889	NYSE	SKM	Mon, Dec 29, 2003	30.25	30.46	30.25	30.33
1888	NYSE	SKM	Fri, Dec 26, 2003	31.12	31.12	30.38	30.53
1887	NYSE	SKM	Wed, Dec 24, 2003	31.22	31.89	31.20	31.53
1886	NYSE	SKM	Tue, Dec 23, 2003	31.35	32.55	31.35	32.55
1885	NYSE	SKM	Mon, Dec 22, 2003	31.20	31.27	31.04	31.23
1884	NYSE	SKM	Fri, Dec 19, 2003	31.28	31.30	30.97	30.97
1883	NYSE	SKM	Thu, Dec 18, 2003	30.21	31.27	30.13	30.94
1882	NYSE	SKM	Wed, Dec 17, 2003	29.06	29.22	28.90	29.08
1881	NYSE	SKM	Tue, Dec 16, 2003	29.39	29.54	29.14	29.50
1880	NYSE	SKM	Mon, Dec 15, 2003	30.38	30.44	29.98	30.05
1879	NYSE	SKM	Fri, Dec 12, 2003	29.97	30.05	29.72	30.05
1878	NYSE	SKM	Thu, Dec 11, 2003	29.18	29.46	29.18	29.31
1877	NYSE	SKM	Wed, Dec 10, 2003	29.31	29.42	29.13	29.24
1876	NYSE	SKM	Tue, Dec 9, 2003	29.31	29.47	29.16	29.31
1875	NYSE	SKM	Mon, Dec 8, 2003	29.32	29.55	29.16	29.41
1874	NYSE	SKM	Fri, Dec 5, 2003	29.39	29.39	29.19	29.32
1873	NYSE	SKM	Thu, Dec 4, 2003	29.42	29.44	29.09	29.22
1872	NYSE	SKM	Wed, Dec 3, 2003	29.31	29.59	29.22	29.42
1871	NYSE	SKM	Tue, Dec 2, 2003	29.64	29.64	29.08	29.08
1870	NYSE	SKM	Mon, Dec 1, 2003	29.64	30.00	29.55	29.93
1869	NYSE	SKM	Fri, Nov 28, 2003	29.50	29.64	29.39	29.39
1868	NYSE	SKM	Wed, Nov 26, 2003	29.39	29.69	29.34	29.50
1867	NYSE	SKM	Tue, Nov 25, 2003	29.44	29.64	29.32	29.55
1866	NYSE	SKM	Mon, Nov 24, 2003	28.65	29.18	28.63	29.08
1865	NYSE	SKM	Fri, Nov 21, 2003	28.53	28.81	28.53	28.75
1864	NYSE	SKM	Thu, Nov 20, 2003	29.06	29.11	28.88	28.96
1863	NYSE	SKM	Wed, Nov 19, 2003	29.47	29.83	29.22	29.47
1862	NYSE	SKM	Tue, Nov 18, 2003	29.88	30.05	29.70	29.98
1861	NYSE	SKM	Mon, Nov 17, 2003	29.72	30.10	29.69	30.05
1860	NYSE	SKM	Fri, Nov 14, 2003	30.59	30.59	30.25	30.25
1859	NYSE	SKM	Thu, Nov 13, 2003	30.77	30.84	30.53	30.59
1858	NYSE	SKM	Wed, Nov 12, 2003	30.13	30.66	30.11	30.57
1857	NYSE	SKM	Tue, Nov 11, 2003	29.95	30.18	29.74	30.13
1856	NYSE	SKM	Mon, Nov 10, 2003	30.87	30.90	30.15	30.23
1855	NYSE	SKM	Fri, Nov 7, 2003	31.28	31.40	30.95	30.95
1854	NYSE	SKM	Thu, Nov 6, 2003	30.79	30.87	30.16	30.66
1853	NYSE	SKM	Wed, Nov 5, 2003	30.79	31.17	30.79	30.87
1852	NYSE	SKM	Tue, Nov 4, 2003	32.02	32.02	31.32	31.33
1851	NYSE	SKM	Mon, Nov 3, 2003	32.11	32.47	32.04	32.44
1850	NYSE	SKM	Fri, Oct 31, 2003	32.52	32.81	32.27	32.27
1849	NYSE	SKM	Thu, Oct 30, 2003	32.96	33.13	32.72	32.73
1848	NYSE	SKM	Wed, Oct 29, 2003	32.52	32.76	32.52	32.76
1847	NYSE	SKM	Tue, Oct 28, 2003	32.04	32.52	31.92	32.52
1846	NYSE	SKM	Mon, Oct 27, 2003	32.44	32.47	32.22	32.27
1845	NYSE	SKM	Fri, Oct 24, 2003	31.84	31.92	31.55	31.74
1844	NYSE	SKM	Thu, Oct 23, 2003	31.81	32.09	31.81	31.94
1843	NYSE	SKM	Wed, Oct 22, 2003	32.16	32.27	32.01	32.02
1842	NYSE	SKM	Tue, Oct 21, 2003	32.11	32.22	31.99	32.12
1841	NYSE	SKM	Mon, Oct 20, 2003	31.32	31.51	31.09	31.41
1840	NYSE	SKM	Fri, Oct 17, 2003	31.20	31.20	30.92	30.95
1839	NYSE	SKM	Thu, Oct 16, 2003	31.53	31.58	31.22	31.28
1838	NYSE	SKM	Wed, Oct 15, 2003	31.61	31.66	31.17	31.37
1837	NYSE	SKM	Tue, Oct 14, 2003	31.99	31.99	31.28	31.45
1836	NYSE	SKM	Mon, Oct 13, 2003	31.58	31.99	31.50	31.99
1835	NYSE	SKM	Fri, Oct 10, 2003	29.97	30.20	29.92	30.10
1834	NYSE	SKM	Thu, Oct 9, 2003	29.72	30.21	29.67	29.83
1833	NYSE	SKM	Wed, Oct 8, 2003	30.05	30.05	29.34	29.37
1832	NYSE	SKM	Tue, Oct 7, 2003	30.13	30.23	29.92	30.08
1831	NYSE	SKM	Mon, Oct 6, 2003	29.97	30.23	29.97	30.13
1830	NYSE	SKM	Fri, Oct 3, 2003	30.05	30.36	29.90	30.23
1829	NYSE	SKM	Thu, Oct 2, 2003	29.80	29.85	29.64	29.70
1828	NYSE	SKM	Wed, Oct 1, 2003	29.54	30.00	29.54	29.80
1827	NYSE	SKM	Tue, Sep 30, 2003	29.31	29.52	29.18	29.37
1826	NYSE	SKM	Mon, Sep 29, 2003	29.62	29.80	29.55	29.72
1825	NYSE	SKM	Fri, Sep 26, 2003	29.57	29.57	29.22	29.22
1824	NYSE	SKM	Thu, Sep 25, 2003	29.87	29.93	29.64	29.69
1823	NYSE	SKM	Wed, Sep 24, 2003	30.49	30.49	29.98	30.08
1822	NYSE	SKM	Tue, Sep 23, 2003	30.62	30.71	30.33	30.48
1821	NYSE	SKM	Mon, Sep 22, 2003	30.46	31.37	30.29	30.61
1820	NYSE	SKM	Fri, Sep 19, 2003	31.28	31.61	31.27	31.45
1819	NYSE	SKM	Thu, Sep 18, 2003	31.20	31.63	31.13	31.55
1818	NYSE	SKM	Wed, Sep 17, 2003	31.30	31.56	31.30	31.53
1817	NYSE	SKM	Tue, Sep 16, 2003	30.87	31.25	30.81	31.25
1816	NYSE	SKM	Mon, Sep 15, 2003	29.72	30.05	29.72	29.78
1815	NYSE	SKM	Fri, Sep 12, 2003	29.32	29.39	29.16	29.16
1814	NYSE	SKM	Thu, Sep 11, 2003	29.64	29.70	29.41	29.41
1813	NYSE	SKM	Wed, Sep 10, 2003	29.62	29.72	29.57	29.62
1812	NYSE	SKM	Tue, Sep 9, 2003	29.64	29.85	29.57	29.57
1811	NYSE	SKM	Mon, Sep 8, 2003	29.77	30.03	29.77	29.87
1810	NYSE	SKM	Fri, Sep 5, 2003	29.97	30.34	29.93	30.13
1809	NYSE	SKM	Thu, Sep 4, 2003	30.54	30.66	30.54	30.61
1808	NYSE	SKM	Wed, Sep 3, 2003	31.04	31.68	30.97	31.46
1807	NYSE	SKM	Tue, Sep 2, 2003	30.97	31.22	30.64	31.12
1806	NYSE	SKM	Fri, Aug 29, 2003	31.09	31.38	31.04	31.38
1805	NYSE	SKM	Thu, Aug 28, 2003	30.62	30.84	30.62	30.79
1804	NYSE	SKM	Wed, Aug 27, 2003	30.62	30.92	30.51	30.54
1803	NYSE	SKM	Tue, Aug 26, 2003	29.64	29.83	29.59	29.77
1802	NYSE	SKM	Mon, Aug 25, 2003	29.64	29.70	29.52	29.60
1801	NYSE	SKM	Fri, Aug 22, 2003	30.21	30.21	29.47	29.52
1800	NYSE	SKM	Thu, Aug 21, 2003	30.33	30.72	30.33	30.39
1799	NYSE	SKM	Wed, Aug 20, 2003	30.46	30.89	30.44	30.71
1798	NYSE	SKM	Tue, Aug 19, 2003	31.04	31.20	30.85	31.00
1797	NYSE	SKM	Mon, Aug 18, 2003	30.23	30.95	30.23	30.95
1796	NYSE	SKM	Fri, Aug 15, 2003	30.16	30.46	30.05	30.41
1795	NYSE	SKM	Thu, Aug 14, 2003	30.05	30.21	29.97	30.03
1794	NYSE	SKM	Wed, Aug 13, 2003	30.05	30.26	29.78	29.80
1793	NYSE	SKM	Tue, Aug 12, 2003	29.69	29.97	29.14	29.87
1792	NYSE	SKM	Mon, Aug 11, 2003	31.20	31.37	30.82	30.87
1791	NYSE	SKM	Fri, Aug 8, 2003	31.28	31.43	31.09	31.10
1790	NYSE	SKM	Thu, Aug 7, 2003	31.53	31.61	31.25	31.55
1789	NYSE	SKM	Wed, Aug 6, 2003	31.53	31.68	31.38	31.68
1788	NYSE	SKM	Tue, Aug 5, 2003	32.12	32.16	31.46	31.69
1787	NYSE	SKM	Mon, Aug 4, 2003	32.19	32.22	31.81	32.22
1786	NYSE	SKM	Fri, Aug 1, 2003	32.27	32.35	31.86	32.19
1785	NYSE	SKM	Thu, Jul 31, 2003	31.78	31.99	31.63	31.96
1784	NYSE	SKM	Wed, Jul 30, 2003	30.95	31.20	30.87	31.13
1783	NYSE	SKM	Tue, Jul 29, 2003	31.20	31.33	30.89	30.92
1782	NYSE	SKM	Mon, Jul 28, 2003	30.46	30.87	30.46	30.71
1781	NYSE	SKM	Fri, Jul 25, 2003	29.90	29.97	29.74	29.80
1780	NYSE	SKM	Thu, Jul 24, 2003	30.46	30.46	29.80	29.82
1779	NYSE	SKM	Wed, Jul 23, 2003	29.67	29.88	29.22	29.41
1778	NYSE	SKM	Tue, Jul 22, 2003	31.40	31.45	30.87	30.90
1777	NYSE	SKM	Mon, Jul 21, 2003	32.52	32.52	32.01	32.02
1776	NYSE	SKM	Fri, Jul 18, 2003	32.57	32.62	32.29	32.60
1775	NYSE	SKM	Thu, Jul 17, 2003	33.06	33.06	32.42	32.60
1774	NYSE	SKM	Wed, Jul 16, 2003	33.42	33.42	32.93	33.08
1773	NYSE	SKM	Tue, Jul 15, 2003	33.80	33.80	33.34	33.34
1772	NYSE	SKM	Mon, Jul 14, 2003	33.34	34.33	33.34	34.30
1771	NYSE	SKM	Fri, Jul 11, 2003	32.75	33.08	32.72	33.06
1770	NYSE	SKM	Thu, Jul 10, 2003	31.35	31.73	31.35	31.45
1769	NYSE	SKM	Wed, Jul 9, 2003	31.28	31.35	31.13	31.35
1768	NYSE	SKM	Tue, Jul 8, 2003	31.63	31.63	31.05	31.28
1767	NYSE	SKM	Mon, Jul 7, 2003	31.86	32.11	31.79	32.02
1766	NYSE	SKM	Thu, Jul 3, 2003	31.28	31.53	31.13	31.20
1765	NYSE	SKM	Wed, Jul 2, 2003	31.17	31.51	31.13	31.28
1764	NYSE	SKM	Tue, Jul 1, 2003	31.05	31.05	30.81	31.04
1763	NYSE	SKM	Mon, Jun 30, 2003	31.45	31.51	31.00	31.05
1762	NYSE	SKM	Fri, Jun 27, 2003	31.86	32.01	31.64	31.71
1761	NYSE	SKM	Thu, Jun 26, 2003	31.84	31.94	31.76	31.94
1760	NYSE	SKM	Wed, Jun 25, 2003	31.73	32.24	31.71	31.86
1759	NYSE	SKM	Tue, Jun 24, 2003	30.95	31.25	30.95	31.13
1758	NYSE	SKM	Mon, Jun 23, 2003	31.25	31.28	30.64	30.74
1757	NYSE	SKM	Fri, Jun 20, 2003	31.50	31.51	30.99	31.09
1756	NYSE	SKM	Thu, Jun 19, 2003	31.78	31.92	31.15	31.43
1755	NYSE	SKM	Wed, Jun 18, 2003	30.59	30.82	30.43	30.66
1754	NYSE	SKM	Tue, Jun 17, 2003	30.51	30.62	30.29	30.49
1753	NYSE	SKM	Mon, Jun 16, 2003	29.78	30.03	29.64	29.93
1752	NYSE	SKM	Fri, Jun 13, 2003	30.87	30.87	29.83	29.98
1751	NYSE	SKM	Thu, Jun 12, 2003	28.86	29.39	28.65	29.37
1750	NYSE	SKM	Wed, Jun 11, 2003	28.24	28.81	28.11	28.81
1749	NYSE	SKM	Tue, Jun 10, 2003	27.40	27.83	27.40	27.81
1748	NYSE	SKM	Mon, Jun 9, 2003	27.58	27.63	27.12	27.23
1747	NYSE	SKM	Fri, Jun 6, 2003	27.40	28.09	27.30	27.36
1746	NYSE	SKM	Thu, Jun 5, 2003	27.50	27.55	27.31	27.40
1745	NYSE	SKM	Wed, Jun 4, 2003	27.94	27.99	27.76	27.97
1744	NYSE	SKM	Tue, Jun 3, 2003	28.07	28.39	28.04	28.29
1743	NYSE	SKM	Mon, Jun 2, 2003	29.55	29.55	28.81	28.96
1742	NYSE	SKM	Fri, May 30, 2003	28.81	29.55	28.60	29.55
1741	NYSE	SKM	Thu, May 29, 2003	28.30	28.68	28.24	28.34
1740	NYSE	SKM	Wed, May 28, 2003	27.79	28.19	27.78	28.14
1739	NYSE	SKM	Tue, May 27, 2003	27.17	27.66	26.57	27.56
1738	NYSE	SKM	Fri, May 23, 2003	27.36	27.83	27.36	27.79
1737	NYSE	SKM	Thu, May 22, 2003	27.17	27.50	27.00	27.33
1736	NYSE	SKM	Wed, May 21, 2003	26.59	26.84	26.46	26.84
1735	NYSE	SKM	Tue, May 20, 2003	26.51	27.08	26.51	26.72
1734	NYSE	SKM	Mon, May 19, 2003	26.76	26.84	26.41	26.43
1733	NYSE	SKM	Fri, May 16, 2003	27.41	27.63	27.36	27.53
1732	NYSE	SKM	Thu, May 15, 2003	27.13	27.66	26.92	27.40
1731	NYSE	SKM	Wed, May 14, 2003	26.76	26.99	26.54	26.99
1730	NYSE	SKM	Tue, May 13, 2003	26.76	26.82	26.59	26.67
1729	NYSE	SKM	Mon, May 12, 2003	27.50	27.74	27.25	27.74
1728	NYSE	SKM	Fri, May 9, 2003	27.28	27.58	27.17	27.58
1727	NYSE	SKM	Thu, May 8, 2003	27.17	27.58	27.17	27.35
1726	NYSE	SKM	Wed, May 7, 2003	27.74	27.83	27.02	27.08
1725	NYSE	SKM	Tue, May 6, 2003	27.17	27.84	27.05	27.84
1724	NYSE	SKM	Mon, May 5, 2003	25.64	25.70	25.39	25.45
1723	NYSE	SKM	Fri, May 2, 2003	24.98	25.65	24.98	25.64
1722	NYSE	SKM	Thu, May 1, 2003	25.09	25.29	24.76	25.09
1721	NYSE	SKM	Wed, Apr 30, 2003	25.52	25.54	24.91	25.03
1720	NYSE	SKM	Tue, Apr 29, 2003	25.52	25.83	25.27	25.52
1719	NYSE	SKM	Mon, Apr 28, 2003	23.38	24.68	23.38	24.48
1718	NYSE	SKM	Fri, Apr 25, 2003	23.61	23.61	23.20	23.22
1717	NYSE	SKM	Thu, Apr 24, 2003	24.70	24.78	24.35	24.42
1716	NYSE	SKM	Wed, Apr 23, 2003	25.64	25.82	25.24	25.45
1715	NYSE	SKM	Tue, Apr 22, 2003	25.93	26.51	25.87	26.43
1714	NYSE	SKM	Mon, Apr 21, 2003	28.15	28.15	27.63	27.81
1713	NYSE	SKM	Thu, Apr 17, 2003	27.99	28.66	27.99	28.52
1712	NYSE	SKM	Wed, Apr 16, 2003	28.37	28.50	28.19	28.32
1711	NYSE	SKM	Tue, Apr 15, 2003	28.01	28.40	28.01	28.37
1710	NYSE	SKM	Mon, Apr 14, 2003	28.07	28.07	27.63	28.06
1709	NYSE	SKM	Fri, Apr 11, 2003	25.57	25.80	25.57	25.60
1708	NYSE	SKM	Thu, Apr 10, 2003	24.80	25.22	24.80	25.19
1707	NYSE	SKM	Wed, Apr 9, 2003	24.75	24.86	24.37	24.48
1706	NYSE	SKM	Tue, Apr 8, 2003	25.85	25.93	25.68	25.68
1705	NYSE	SKM	Mon, Apr 7, 2003	25.93	26.05	25.45	25.45
1704	NYSE	SKM	Fri, Apr 4, 2003	24.37	24.37	24.07	24.19
1703	NYSE	SKM	Thu, Apr 3, 2003	23.96	24.04	23.74	23.82
1702	NYSE	SKM	Wed, Apr 2, 2003	24.05	24.45	24.05	24.30
1701	NYSE	SKM	Tue, Apr 1, 2003	22.89	23.18	22.85	23.17
1700	NYSE	SKM	Mon, Mar 31, 2003	22.67	22.67	22.19	22.42
1699	NYSE	SKM	Fri, Mar 28, 2003	22.41	22.80	22.34	22.67
1698	NYSE	SKM	Thu, Mar 27, 2003	22.52	22.66	22.21	22.39
1697	NYSE	SKM	Wed, Mar 26, 2003	22.57	22.92	22.57	22.75
1696	NYSE	SKM	Tue, Mar 25, 2003	22.44	22.75	22.36	22.56
1695	NYSE	SKM	Mon, Mar 24, 2003	23.05	23.07	22.16	22.29
1694	NYSE	SKM	Fri, Mar 21, 2003	23.54	23.54	23.03	23.33
1693	NYSE	SKM	Thu, Mar 20, 2003	22.80	23.17	22.69	23.07
1692	NYSE	SKM	Wed, Mar 19, 2003	22.92	23.12	22.64	22.80
1691	NYSE	SKM	Tue, Mar 18, 2003	21.98	22.61	21.90	22.46
1690	NYSE	SKM	Mon, Mar 17, 2003	21.21	21.73	20.81	21.62
1689	NYSE	SKM	Fri, Mar 14, 2003	21.78	22.06	21.63	21.82
1688	NYSE	SKM	Thu, Mar 13, 2003	21.73	22.47	21.73	22.47
1687	NYSE	SKM	Wed, Mar 12, 2003	21.29	21.32	20.89	21.12
1686	NYSE	SKM	Tue, Mar 11, 2003	21.49	21.85	21.44	21.54
1685	NYSE	SKM	Mon, Mar 10, 2003	23.71	23.71	23.28	23.31
1684	NYSE	SKM	Fri, Mar 7, 2003	24.68	24.68	24.25	24.55
1683	NYSE	SKM	Thu, Mar 6, 2003	25.03	25.03	24.78	24.78
1682	NYSE	SKM	Wed, Mar 5, 2003	25.36	25.39	25.06	25.36
1681	NYSE	SKM	Tue, Mar 4, 2003	25.52	25.83	25.11	25.11
1680	NYSE	SKM	Mon, Mar 3, 2003	25.68	26.13	25.68	25.77
1679	NYSE	SKM	Fri, Feb 28, 2003	25.37	25.50	25.16	25.34
1678	NYSE	SKM	Thu, Feb 27, 2003	25.85	25.96	25.45	25.75
1677	NYSE	SKM	Wed, Feb 26, 2003	26.66	26.74	26.51	26.54
1676	NYSE	SKM	Tue, Feb 25, 2003	25.85	26.57	25.85	26.57
1675	NYSE	SKM	Mon, Feb 24, 2003	26.43	26.64	26.34	26.43
1674	NYSE	SKM	Fri, Feb 21, 2003	25.85	25.92	25.42	25.92
1673	NYSE	SKM	Thu, Feb 20, 2003	26.20	26.33	26.01	26.21
1672	NYSE	SKM	Wed, Feb 19, 2003	26.18	26.33	25.93	26.13
1671	NYSE	SKM	Tue, Feb 18, 2003	25.77	26.21	25.68	26.18
1670	NYSE	SKM	Fri, Feb 14, 2003	24.80	25.19	24.63	25.19
1669	NYSE	SKM	Thu, Feb 13, 2003	25.13	25.13	24.52	24.78
1668	NYSE	SKM	Wed, Feb 12, 2003	25.36	25.36	24.94	25.32
1667	NYSE	SKM	Tue, Feb 11, 2003	24.61	25.03	24.55	24.78
1666	NYSE	SKM	Mon, Feb 10, 2003	25.11	25.11	24.45	24.70
1665	NYSE	SKM	Fri, Feb 7, 2003	25.36	25.42	24.96	25.29
1664	NYSE	SKM	Thu, Feb 6, 2003	26.59	26.62	25.77	25.78
1663	NYSE	SKM	Wed, Feb 5, 2003	28.20	28.73	28.15	28.25
1662	NYSE	SKM	Tue, Feb 4, 2003	28.32	28.45	27.86	28.17
1661	NYSE	SKM	Mon, Feb 3, 2003	28.17	28.63	28.09	28.24
1660	NYSE	SKM	Fri, Jan 31, 2003	27.64	28.15	27.51	28.01
1659	NYSE	SKM	Thu, Jan 30, 2003	28.15	28.24	27.58	27.58
1658	NYSE	SKM	Wed, Jan 29, 2003	27.17	27.91	27.17	27.59
1657	NYSE	SKM	Tue, Jan 28, 2003	31.61	31.61	27.35	27.66
1656	NYSE	SKM	Mon, Jan 27, 2003	27.99	28.39	27.83	28.34
1655	NYSE	SKM	Fri, Jan 24, 2003	27.91	28.15	27.07	27.50
1654	NYSE	SKM	Thu, Jan 23, 2003	29.39	29.93	27.91	29.93
1653	NYSE	SKM	Wed, Jan 22, 2003	32.93	33.00	31.63	31.68
1652	NYSE	SKM	Tue, Jan 21, 2003	34.82	35.15	34.82	35.07
1651	NYSE	SKM	Fri, Jan 17, 2003	35.09	35.20	34.77	34.77
1650	NYSE	SKM	Thu, Jan 16, 2003	35.98	36.19	35.68	35.81
1649	NYSE	SKM	Wed, Jan 15, 2003	36.22	36.27	35.94	35.98
1648	NYSE	SKM	Tue, Jan 14, 2003	35.40	35.63	35.37	35.51
1647	NYSE	SKM	Mon, Jan 13, 2003	35.23	35.70	35.15	35.27
1646	NYSE	SKM	Fri, Jan 10, 2003	34.43	34.66	34.43	34.56
1645	NYSE	SKM	Thu, Jan 9, 2003	34.74	34.74	34.46	34.72
1644	NYSE	SKM	Wed, Jan 8, 2003	35.22	35.22	34.82	34.89
1643	NYSE	SKM	Tue, Jan 7, 2003	35.32	35.51	34.90	35.22
1642	NYSE	SKM	Mon, Jan 6, 2003	35.04	36.06	35.04	35.84
1641	NYSE	SKM	Fri, Jan 3, 2003	35.00	35.04	34.82	34.89
1640	NYSE	SKM	Thu, Jan 2, 2003	35.07	35.18	34.76	34.99
1639	NYSE	SKM	Tue, Dec 31, 2002	35.04	35.48	35.04	35.15
1638	NYSE	SKM	Mon, Dec 30, 2002	35.09	35.23	34.90	34.99
1637	NYSE	SKM	Fri, Dec 27, 2002	35.81	35.81	35.15	35.22
1636	NYSE	SKM	Thu, Dec 26, 2002	36.72	37.08	36.39	36.39
1635	NYSE	SKM	Tue, Dec 24, 2002	37.05	37.05	36.49	36.65
1634	NYSE	SKM	Mon, Dec 23, 2002	36.73	37.21	36.72	36.93
1633	NYSE	SKM	Fri, Dec 20, 2002	37.05	37.21	36.95	37.16
1632	NYSE	SKM	Thu, Dec 19, 2002	36.63	36.80	36.47	36.53
1631	NYSE	SKM	Wed, Dec 18, 2002	36.57	36.73	36.32	36.63
1630	NYSE	SKM	Tue, Dec 17, 2002	36.85	37.01	36.47	36.55
1629	NYSE	SKM	Mon, Dec 16, 2002	36.39	36.77	36.37	36.77
1628	NYSE	SKM	Fri, Dec 13, 2002	36.47	36.53	36.04	36.04
1627	NYSE	SKM	Thu, Dec 12, 2002	37.21	37.21	36.30	36.63
1626	NYSE	SKM	Wed, Dec 11, 2002	36.63	36.73	36.40	36.53
1625	NYSE	SKM	Tue, Dec 10, 2002	36.80	36.96	36.44	36.88
1624	NYSE	SKM	Mon, Dec 9, 2002	36.88	36.91	36.55	36.65
1623	NYSE	SKM	Fri, Dec 6, 2002	36.88	37.62	36.88	37.44
1622	NYSE	SKM	Thu, Dec 5, 2002	37.29	37.29	37.03	37.05
1621	NYSE	SKM	Wed, Dec 4, 2002	36.72	36.86	36.44	36.86
1620	NYSE	SKM	Tue, Dec 3, 2002	36.98	37.18	36.83	36.83
1619	NYSE	SKM	Mon, Dec 2, 2002	37.46	37.62	36.88	37.05
1618	NYSE	SKM	Fri, Nov 29, 2002	37.23	37.23	36.55	37.05
1617	NYSE	SKM	Wed, Nov 27, 2002	36.86	37.39	36.70	37.36
1616	NYSE	SKM	Tue, Nov 26, 2002	37.37	37.37	36.21	36.22
1615	NYSE	SKM	Mon, Nov 25, 2002	37.54	37.85	37.47	37.56
1614	NYSE	SKM	Fri, Nov 22, 2002	36.42	36.93	36.40	36.65
1613	NYSE	SKM	Thu, Nov 21, 2002	36.47	37.18	36.47	36.96
1612	NYSE	SKM	Wed, Nov 20, 2002	35.81	36.63	35.76	36.55
1611	NYSE	SKM	Tue, Nov 19, 2002	35.25	35.25	34.82	34.89
1610	NYSE	SKM	Mon, Nov 18, 2002	35.81	35.89	35.23	35.27
1609	NYSE	SKM	Fri, Nov 15, 2002	36.09	36.39	35.98	35.99
1608	NYSE	SKM	Thu, Nov 14, 2002	35.40	35.86	35.40	35.83
1607	NYSE	SKM	Wed, Nov 13, 2002	34.16	35.04	33.93	34.74
1606	NYSE	SKM	Tue, Nov 12, 2002	34.25	34.48	34.03	34.43
1605	NYSE	SKM	Mon, Nov 11, 2002	34.41	34.43	33.67	33.74
1604	NYSE	SKM	Fri, Nov 8, 2002	35.12	35.28	34.59	34.76
1603	NYSE	SKM	Thu, Nov 7, 2002	34.08	34.54	34.08	34.43
1602	NYSE	SKM	Wed, Nov 6, 2002	34.08	34.44	34.05	34.44
1601	NYSE	SKM	Tue, Nov 5, 2002	33.34	33.57	33.29	33.36
1600	NYSE	SKM	Mon, Nov 4, 2002	33.75	34.13	33.67	33.67
1599	NYSE	SKM	Fri, Nov 1, 2002	33.01	33.55	32.88	33.44
1598	NYSE	SKM	Thu, Oct 31, 2002	33.26	33.59	32.72	33.04
1597	NYSE	SKM	Wed, Oct 30, 2002	33.49	33.59	33.18	33.59
1596	NYSE	SKM	Tue, Oct 29, 2002	33.75	33.75	33.06	33.57
1595	NYSE	SKM	Mon, Oct 28, 2002	33.67	33.75	32.76	32.76
1594	NYSE	SKM	Fri, Oct 25, 2002	32.63	33.29	32.62	33.21
1593	NYSE	SKM	Thu, Oct 24, 2002	32.60	32.93	32.37	32.65
1592	NYSE	SKM	Wed, Oct 23, 2002	32.11	32.30	31.66	32.11
1591	NYSE	SKM	Tue, Oct 22, 2002	32.44	32.52	31.64	31.78
1590	NYSE	SKM	Mon, Oct 21, 2002	32.44	33.00	32.22	32.98
1589	NYSE	SKM	Fri, Oct 18, 2002	33.59	33.65	33.01	33.42
1588	NYSE	SKM	Thu, Oct 17, 2002	34.00	34.00	32.86	32.93
1587	NYSE	SKM	Wed, Oct 16, 2002	34.58	34.61	33.67	33.92
1586	NYSE	SKM	Tue, Oct 15, 2002	34.99	35.98	34.99	35.98
1585	NYSE	SKM	Mon, Oct 14, 2002	33.67	34.36	33.67	34.25
1584	NYSE	SKM	Fri, Oct 11, 2002	34.16	34.97	34.11	34.66
1583	NYSE	SKM	Thu, Oct 10, 2002	34.08	35.02	34.08	34.82
1582	NYSE	SKM	Wed, Oct 9, 2002	35.40	35.60	35.07	35.23
1581	NYSE	SKM	Tue, Oct 8, 2002	36.42	36.63	36.24	36.47
1580	NYSE	SKM	Mon, Oct 7, 2002	36.12	36.30	35.65	35.65
1579	NYSE	SKM	Fri, Oct 4, 2002	36.72	37.09	36.47	37.05
1578	NYSE	SKM	Thu, Oct 3, 2002	35.45	36.22	35.45	36.11
1577	NYSE	SKM	Wed, Oct 2, 2002	35.45	35.96	35.28	35.50
1576	NYSE	SKM	Tue, Oct 1, 2002	35.56	36.53	35.56	36.42
1575	NYSE	SKM	Mon, Sep 30, 2002	34.99	35.17	34.76	34.95
1574	NYSE	SKM	Fri, Sep 27, 2002	34.94	35.48	34.66	34.66
1573	NYSE	SKM	Thu, Sep 26, 2002	34.48	34.58	34.02	34.41
1572	NYSE	SKM	Wed, Sep 25, 2002	34.16	34.58	33.88	34.48
1571	NYSE	SKM	Tue, Sep 24, 2002	33.97	34.56	33.97	34.03
1570	NYSE	SKM	Mon, Sep 23, 2002	34.00	34.31	33.65	33.67
1569	NYSE	SKM	Fri, Sep 20, 2002	34.99	35.22	34.82	34.90
1568	NYSE	SKM	Thu, Sep 19, 2002	34.77	35.02	34.74	34.74
1567	NYSE	SKM	Wed, Sep 18, 2002	35.32	35.33	34.87	34.97
1566	NYSE	SKM	Tue, Sep 17, 2002	36.01	36.53	35.37	35.40
1565	NYSE	SKM	Mon, Sep 16, 2002	35.37	35.63	35.25	35.46
1564	NYSE	SKM	Fri, Sep 13, 2002	36.47	36.47	35.81	36.39
1563	NYSE	SKM	Thu, Sep 12, 2002	36.63	36.81	36.42	36.52
1562	NYSE	SKM	Wed, Sep 11, 2002	36.27	36.57	36.19	36.22
1561	NYSE	SKM	Tue, Sep 10, 2002	35.89	36.22	35.88	36.14
1560	NYSE	SKM	Mon, Sep 9, 2002	35.05	35.37	34.90	35.28
1559	NYSE	SKM	Fri, Sep 6, 2002	35.07	35.38	34.99	35.23
1558	NYSE	SKM	Thu, Sep 5, 2002	35.07	35.33	35.02	35.07
1557	NYSE	SKM	Wed, Sep 4, 2002	35.51	36.09	35.40	35.94
1556	NYSE	SKM	Tue, Sep 3, 2002	35.65	35.89	35.55	35.55
1555	NYSE	SKM	Fri, Aug 30, 2002	35.73	35.98	35.70	35.83
1554	NYSE	SKM	Thu, Aug 29, 2002	35.23	35.23	34.92	34.95
1553	NYSE	SKM	Wed, Aug 28, 2002	35.04	35.04	34.94	35.00
1552	NYSE	SKM	Tue, Aug 27, 2002	34.99	35.37	34.92	35.14
1551	NYSE	SKM	Mon, Aug 26, 2002	35.40	35.94	35.32	35.89
1550	NYSE	SKM	Fri, Aug 23, 2002	35.56	35.73	34.79	34.99
1549	NYSE	SKM	Thu, Aug 22, 2002	36.22	36.34	35.89	36.16
1548	NYSE	SKM	Wed, Aug 21, 2002	36.14	36.22	35.89	36.22
1547	NYSE	SKM	Tue, Aug 20, 2002	36.14	36.21	35.81	35.81
1546	NYSE	SKM	Mon, Aug 19, 2002	35.81	36.39	35.79	36.35
1545	NYSE	SKM	Fri, Aug 16, 2002	35.86	36.17	35.70	36.14
1544	NYSE	SKM	Thu, Aug 15, 2002	35.84	36.02	35.65	35.86
1543	NYSE	SKM	Wed, Aug 14, 2002	35.48	35.89	35.04	35.66
1542	NYSE	SKM	Tue, Aug 13, 2002	34.74	35.35	34.69	35.02
1541	NYSE	SKM	Mon, Aug 12, 2002	33.42	33.69	33.31	33.59
1540	NYSE	SKM	Fri, Aug 9, 2002	32.93	33.42	32.72	33.18
1539	NYSE	SKM	Thu, Aug 8, 2002	32.76	33.09	32.35	33.08
1538	NYSE	SKM	Wed, Aug 7, 2002	32.60	32.62	31.78	32.50
1537	NYSE	SKM	Tue, Aug 6, 2002	32.35	32.91	32.35	32.90
1536	NYSE	SKM	Mon, Aug 5, 2002	32.11	32.24	31.61	31.69
1535	NYSE	SKM	Fri, Aug 2, 2002	33.72	33.72	33.01	33.26
1534	NYSE	SKM	Thu, Aug 1, 2002	34.82	34.90	34.28	34.49
1533	NYSE	SKM	Wed, Jul 31, 2002	34.74	35.37	34.74	35.27
1532	NYSE	SKM	Tue, Jul 30, 2002	36.01	36.01	35.58	35.91
1531	NYSE	SKM	Mon, Jul 29, 2002	35.17	35.98	34.94	35.83
1530	NYSE	SKM	Fri, Jul 26, 2002	34.25	34.99	34.08	34.82
1529	NYSE	SKM	Thu, Jul 25, 2002	35.76	35.76	34.26	34.58
1528	NYSE	SKM	Wed, Jul 24, 2002	36.22	37.05	36.02	36.78
1527	NYSE	SKM	Tue, Jul 23, 2002	37.37	37.62	36.63	36.95
1526	NYSE	SKM	Mon, Jul 22, 2002	38.36	38.61	37.31	37.36
1525	NYSE	SKM	Fri, Jul 19, 2002	39.10	40.42	39.10	39.68
1524	NYSE	SKM	Thu, Jul 18, 2002	40.96	41.24	40.26	40.44
1523	NYSE	SKM	Wed, Jul 17, 2002	41.84	42.12	41.39	41.66
1522	NYSE	SKM	Tue, Jul 16, 2002	40.96	41.62	40.96	41.21
1521	NYSE	SKM	Mon, Jul 15, 2002	42.64	42.64	40.91	41.80
1520	NYSE	SKM	Fri, Jul 12, 2002	42.48	42.79	42.03	42.73
1519	NYSE	SKM	Thu, Jul 11, 2002	40.67	41.74	40.67	41.66
1518	NYSE	SKM	Wed, Jul 10, 2002	41.98	42.20	41.51	41.66
1517	NYSE	SKM	Tue, Jul 9, 2002	42.15	42.69	42.07	42.45
1516	NYSE	SKM	Mon, Jul 8, 2002	41.98	42.23	41.52	41.66
1515	NYSE	SKM	Fri, Jul 5, 2002	42.64	43.63	42.31	43.40
1514	NYSE	SKM	Wed, Jul 3, 2002	40.83	40.83	39.99	40.65
1513	NYSE	SKM	Tue, Jul 2, 2002	40.09	40.09	39.30	39.52
1512	NYSE	SKM	Mon, Jul 1, 2002	40.45	41.16	40.42	40.91
1511	NYSE	SKM	Fri, Jun 28, 2002	41.00	41.16	40.42	40.82
1510	NYSE	SKM	Thu, Jun 27, 2002	39.63	40.17	39.27	40.17
1509	NYSE	SKM	Wed, Jun 26, 2002	38.48	39.55	38.48	39.55
1508	NYSE	SKM	Tue, Jun 25, 2002	40.03	40.47	39.68	39.70
1507	NYSE	SKM	Mon, Jun 24, 2002	39.52	40.01	39.35	40.01
1506	NYSE	SKM	Fri, Jun 21, 2002	39.75	39.84	39.52	39.52
1505	NYSE	SKM	Thu, Jun 20, 2002	39.40	39.53	38.71	38.94
1504	NYSE	SKM	Wed, Jun 19, 2002	39.43	39.84	39.19	39.40
1503	NYSE	SKM	Tue, Jun 18, 2002	39.68	40.34	39.68	40.34
1502	NYSE	SKM	Mon, Jun 17, 2002	40.17	40.83	40.17	40.80
1501	NYSE	SKM	Fri, Jun 14, 2002	40.19	40.60	40.09	40.60
1500	NYSE	SKM	Thu, Jun 13, 2002	40.59	40.96	40.59	40.60
1499	NYSE	SKM	Wed, Jun 12, 2002	40.67	41.06	40.34	40.67
1498	NYSE	SKM	Tue, Jun 11, 2002	41.00	41.06	40.42	40.42
1497	NYSE	SKM	Mon, Jun 10, 2002	40.17	40.67	40.14	40.47
1496	NYSE	SKM	Fri, Jun 7, 2002	39.22	39.93	39.10	39.93
1495	NYSE	SKM	Thu, Jun 6, 2002	40.85	40.85	39.84	39.91
1494	NYSE	SKM	Wed, Jun 5, 2002	40.42	40.70	39.88	40.44
1493	NYSE	SKM	Tue, Jun 4, 2002	40.17	40.83	39.84	40.50
1492	NYSE	SKM	Mon, Jun 3, 2002	40.39	40.54	39.60	39.68
1491	NYSE	SKM	Fri, May 31, 2002	41.06	41.13	40.73	40.80
1490	NYSE	SKM	Thu, May 30, 2002	41.00	41.66	40.85	41.00
1489	NYSE	SKM	Wed, May 29, 2002	43.12	43.22	42.15	42.31
1488	NYSE	SKM	Tue, May 28, 2002	43.47	44.06	43.22	44.04
1487	NYSE	SKM	Fri, May 24, 2002	42.74	43.22	42.56	43.15
1486	NYSE	SKM	Thu, May 23, 2002	41.57	42.20	41.49	42.20
1485	NYSE	SKM	Wed, May 22, 2002	40.73	41.26	40.73	41.01
1484	NYSE	SKM	Tue, May 21, 2002	39.84	40.01	39.19	39.30
1483	NYSE	SKM	Mon, May 20, 2002	40.17	40.52	40.01	40.52
1482	NYSE	SKM	Fri, May 17, 2002	39.76	40.17	39.76	39.84
1481	NYSE	SKM	Thu, May 16, 2002	38.86	39.02	38.69	38.94
1480	NYSE	SKM	Wed, May 15, 2002	38.16	38.38	38.03	38.20
1479	NYSE	SKM	Tue, May 14, 2002	38.36	38.36	37.97	38.16
1478	NYSE	SKM	Mon, May 13, 2002	37.67	37.67	37.46	37.54
1477	NYSE	SKM	Fri, May 10, 2002	36.22	36.22	35.25	35.51
1476	NYSE	SKM	Thu, May 9, 2002	35.98	35.99	35.18	35.25
1475	NYSE	SKM	Wed, May 8, 2002	36.80	36.96	36.65	36.96
1474	NYSE	SKM	Tue, May 7, 2002	35.23	35.23	34.59	34.64
1473	NYSE	SKM	Mon, May 6, 2002	34.08	34.18	33.26	33.26
1472	NYSE	SKM	Fri, May 3, 2002	34.33	34.49	33.65	33.65
1471	NYSE	SKM	Thu, May 2, 2002	35.32	35.32	34.82	34.90
1470	NYSE	SKM	Wed, May 1, 2002	35.25	35.40	35.04	35.07
1469	NYSE	SKM	Tue, Apr 30, 2002	35.23	35.32	35.07	35.22
1468	NYSE	SKM	Mon, Apr 29, 2002	34.61	34.90	34.48	34.58
1467	NYSE	SKM	Fri, Apr 26, 2002	36.22	36.47	35.68	35.73
1466	NYSE	SKM	Thu, Apr 25, 2002	36.75	37.05	36.30	36.88
1465	NYSE	SKM	Wed, Apr 24, 2002	37.31	37.37	36.73	36.73
1464	NYSE	SKM	Tue, Apr 23, 2002	37.87	38.03	37.31	37.31
1463	NYSE	SKM	Mon, Apr 22, 2002	37.79	37.80	37.06	37.21
1462	NYSE	SKM	Fri, Apr 19, 2002	37.87	38.15	37.46	37.90
1461	NYSE	SKM	Thu, Apr 18, 2002	38.61	38.61	37.98	38.44
1460	NYSE	SKM	Wed, Apr 17, 2002	38.53	38.69	38.12	38.28
1459	NYSE	SKM	Tue, Apr 16, 2002	37.05	37.77	37.05	37.57
1458	NYSE	SKM	Mon, Apr 15, 2002	36.52	36.78	36.34	36.40
1457	NYSE	SKM	Fri, Apr 12, 2002	36.55	36.55	35.83	35.89
1456	NYSE	SKM	Thu, Apr 11, 2002	35.65	35.65	35.14	35.18
1455	NYSE	SKM	Wed, Apr 10, 2002	36.75	37.03	36.49	36.55
1454	NYSE	SKM	Tue, Apr 9, 2002	38.03	38.15	37.79	37.85
1453	NYSE	SKM	Mon, Apr 8, 2002	37.21	37.95	37.05	37.70
1452	NYSE	SKM	Fri, Apr 5, 2002	37.95	38.53	37.95	38.36
1451	NYSE	SKM	Thu, Apr 4, 2002	37.37	38.03	37.37	37.98
1450	NYSE	SKM	Wed, Apr 3, 2002	37.70	37.87	37.13	37.26
1449	NYSE	SKM	Tue, Apr 2, 2002	38.53	38.77	38.15	38.21
1448	NYSE	SKM	Mon, Apr 1, 2002	38.86	39.27	38.54	38.94
1447	NYSE	SKM	Thu, Mar 28, 2002	40.50	40.65	40.07	40.50
1446	NYSE	SKM	Wed, Mar 27, 2002	40.75	40.98	40.34	40.67
1445	NYSE	SKM	Tue, Mar 26, 2002	39.52	40.17	39.52	39.98
1444	NYSE	SKM	Mon, Mar 25, 2002	39.50	39.52	38.94	39.00
1443	NYSE	SKM	Fri, Mar 22, 2002	40.34	40.37	39.81	39.94
1442	NYSE	SKM	Thu, Mar 21, 2002	40.01	40.09	39.71	39.83
1441	NYSE	SKM	Wed, Mar 20, 2002	38.53	38.71	38.31	38.36
1440	NYSE	SKM	Tue, Mar 19, 2002	38.36	38.82	38.23	38.48
1439	NYSE	SKM	Mon, Mar 18, 2002	37.70	37.92	37.33	37.69
1438	NYSE	SKM	Fri, Mar 15, 2002	37.59	38.35	37.59	38.03
1437	NYSE	SKM	Thu, Mar 14, 2002	38.18	38.18	37.98	38.08
1436	NYSE	SKM	Wed, Mar 13, 2002	37.46	38.61	37.41	38.12
1435	NYSE	SKM	Tue, Mar 12, 2002	38.20	38.36	37.84	38.31
1434	NYSE	SKM	Mon, Mar 11, 2002	38.94	39.04	38.63	39.02
1433	NYSE	SKM	Fri, Mar 8, 2002	38.23	38.86	38.21	38.69
1432	NYSE	SKM	Thu, Mar 7, 2002	38.28	38.51	38.12	38.12
1431	NYSE	SKM	Wed, Mar 6, 2002	38.86	38.97	38.44	38.82
1430	NYSE	SKM	Tue, Mar 5, 2002	38.94	39.48	38.94	39.19
1429	NYSE	SKM	Mon, Mar 4, 2002	38.44	39.60	38.28	39.52
1428	NYSE	SKM	Fri, Mar 1, 2002	36.22	36.96	36.01	36.96
1427	NYSE	SKM	Thu, Feb 28, 2002	36.14	36.22	36.07	36.14
1426	NYSE	SKM	Wed, Feb 27, 2002	36.88	36.96	36.63	36.63
1425	NYSE	SKM	Tue, Feb 26, 2002	36.72	37.05	36.57	36.72
1424	NYSE	SKM	Mon, Feb 25, 2002	36.75	37.03	36.65	37.03
1423	NYSE	SKM	Fri, Feb 22, 2002	36.22	36.85	36.06	36.75
1422	NYSE	SKM	Thu, Feb 21, 2002	35.23	35.74	35.15	35.15
1421	NYSE	SKM	Wed, Feb 20, 2002	34.08	34.58	33.97	34.58
1420	NYSE	SKM	Tue, Feb 19, 2002	33.97	34.20	33.83	33.93
1419	NYSE	SKM	Fri, Feb 15, 2002	34.74	34.74	33.83	33.97
1418	NYSE	SKM	Thu, Feb 14, 2002	34.77	35.40	34.71	34.76
1417	NYSE	SKM	Wed, Feb 13, 2002	33.92	34.41	33.83	34.41
1416	NYSE	SKM	Tue, Feb 12, 2002	34.16	34.16	33.51	34.08
1415	NYSE	SKM	Mon, Feb 11, 2002	34.11	34.41	33.92	34.16
1414	NYSE	SKM	Fri, Feb 8, 2002	33.67	34.08	33.59	33.79
1413	NYSE	SKM	Thu, Feb 7, 2002	33.67	33.92	33.62	33.62
1412	NYSE	SKM	Wed, Feb 6, 2002	34.66	34.77	34.03	34.18
1411	NYSE	SKM	Tue, Feb 5, 2002	33.75	34.16	33.42	33.42
1410	NYSE	SKM	Mon, Feb 4, 2002	34.13	34.15	33.75	34.05
1409	NYSE	SKM	Fri, Feb 1, 2002	35.23	35.37	34.58	34.74
1408	NYSE	SKM	Thu, Jan 31, 2002	36.22	36.35	36.02	36.09
1407	NYSE	SKM	Wed, Jan 30, 2002	36.06	36.53	35.93	36.37
1406	NYSE	SKM	Tue, Jan 29, 2002	36.72	36.80	35.89	36.14
1405	NYSE	SKM	Mon, Jan 28, 2002	36.63	36.85	36.24	36.67
1404	NYSE	SKM	Fri, Jan 25, 2002	36.14	36.80	36.07	36.47
1403	NYSE	SKM	Thu, Jan 24, 2002	35.15	36.22	35.07	35.84
1402	NYSE	SKM	Wed, Jan 23, 2002	34.41	34.54	33.93	34.54
1401	NYSE	SKM	Tue, Jan 22, 2002	34.00	34.00	33.34	33.42
1400	NYSE	SKM	Fri, Jan 18, 2002	33.75	34.08	33.59	33.69
1399	NYSE	SKM	Thu, Jan 17, 2002	34.49	34.66	33.75	34.30
1398	NYSE	SKM	Wed, Jan 16, 2002	34.25	34.33	33.92	34.18
1397	NYSE	SKM	Tue, Jan 15, 2002	34.82	35.12	34.66	34.90
1396	NYSE	SKM	Mon, Jan 14, 2002	36.06	36.06	35.56	35.65
1395	NYSE	SKM	Fri, Jan 11, 2002	35.40	35.56	34.74	34.97
1394	NYSE	SKM	Thu, Jan 10, 2002	35.48	35.68	35.10	35.15
1393	NYSE	SKM	Wed, Jan 9, 2002	36.06	36.72	35.65	35.71
1392	NYSE	SKM	Tue, Jan 8, 2002	36.22	36.27	35.40	36.01
1391	NYSE	SKM	Mon, Jan 7, 2002	38.61	38.61	37.16	37.21
1390	NYSE	SKM	Fri, Jan 4, 2002	38.77	38.87	38.31	38.49
1389	NYSE	SKM	Thu, Jan 3, 2002	37.87	38.68	37.85	38.64
1388	NYSE	SKM	Wed, Jan 2, 2002	37.70	37.87	37.08	37.31
1387	NYSE	SKM	Mon, Dec 31, 2001	35.56	36.22	35.56	35.60
1386	NYSE	SKM	Fri, Dec 28, 2001	36.55	36.55	35.73	36.22
1385	NYSE	SKM	Thu, Dec 27, 2001	34.41	34.66	34.08	34.58
1384	NYSE	SKM	Wed, Dec 26, 2001	34.25	34.89	34.25	34.66
1383	NYSE	SKM	Mon, Dec 24, 2001	34.63	34.63	33.92	34.08
1382	NYSE	SKM	Fri, Dec 21, 2001	34.99	35.02	34.61	34.63
1381	NYSE	SKM	Thu, Dec 20, 2001	36.55	36.63	34.99	34.99
1380	NYSE	SKM	Wed, Dec 19, 2001	34.41	34.82	34.20	34.74
1379	NYSE	SKM	Tue, Dec 18, 2001	34.31	34.76	33.67	34.69
1378	NYSE	SKM	Mon, Dec 17, 2001	34.33	34.49	34.00	34.31
1377	NYSE	SKM	Fri, Dec 14, 2001	35.40	36.30	34.90	36.14
1376	NYSE	SKM	Thu, Dec 13, 2001	35.81	36.06	35.23	35.23
1375	NYSE	SKM	Wed, Dec 12, 2001	37.46	37.54	36.75	37.05
1374	NYSE	SKM	Tue, Dec 11, 2001	37.05	37.37	37.01	37.05
1373	NYSE	SKM	Mon, Dec 10, 2001	36.39	36.88	36.34	36.52
1372	NYSE	SKM	Fri, Dec 7, 2001	38.25	38.59	38.15	38.36
1371	NYSE	SKM	Thu, Dec 6, 2001	38.28	38.61	38.03	38.07
1370	NYSE	SKM	Wed, Dec 5, 2001	39.52	40.32	39.52	40.01
1369	NYSE	SKM	Tue, Dec 4, 2001	37.54	37.54	37.23	37.34
1368	NYSE	SKM	Mon, Dec 3, 2001	37.00	37.34	36.80	37.13
1367	NYSE	SKM	Fri, Nov 30, 2001	37.79	38.03	37.46	37.54
1366	NYSE	SKM	Thu, Nov 29, 2001	37.87	38.10	37.70	37.79
1365	NYSE	SKM	Wed, Nov 28, 2001	39.43	39.84	38.81	38.82
1364	NYSE	SKM	Tue, Nov 27, 2001	41.57	41.57	41.08	41.16
1363	NYSE	SKM	Mon, Nov 26, 2001	42.12	42.46	41.42	41.64
1362	NYSE	SKM	Fri, Nov 23, 2001	41.08	41.29	40.01	41.29
1361	NYSE	SKM	Wed, Nov 21, 2001	37.95	38.12	37.70	38.00
1360	NYSE	SKM	Tue, Nov 20, 2001	39.10	39.19	37.95	38.05
1359	NYSE	SKM	Mon, Nov 19, 2001	40.50	40.50	39.61	39.81
1358	NYSE	SKM	Fri, Nov 16, 2001	39.10	39.84	39.10	39.43
1357	NYSE	SKM	Thu, Nov 15, 2001	40.01	40.50	39.10	39.19
1356	NYSE	SKM	Wed, Nov 14, 2001	40.59	40.73	39.52	40.27
1355	NYSE	SKM	Tue, Nov 13, 2001	39.52	40.34	39.52	40.34
1354	NYSE	SKM	Mon, Nov 12, 2001	38.20	38.20	37.39	38.08
1353	NYSE	SKM	Fri, Nov 9, 2001	38.69	38.71	38.31	38.48
1352	NYSE	SKM	Thu, Nov 8, 2001	38.69	40.31	38.69	38.86
1351	NYSE	SKM	Wed, Nov 7, 2001	37.05	37.24	36.30	37.05
1350	NYSE	SKM	Tue, Nov 6, 2001	37.21	37.42	36.80	37.24
1349	NYSE	SKM	Mon, Nov 5, 2001	37.21	37.70	36.72	37.21
1348	NYSE	SKM	Fri, Nov 2, 2001	36.47	37.62	36.47	37.23
1347	NYSE	SKM	Thu, Nov 1, 2001	35.12	35.73	34.99	35.12
1346	NYSE	SKM	Wed, Oct 31, 2001	34.74	35.07	34.66	34.71
1345	NYSE	SKM	Tue, Oct 30, 2001	34.00	34.16	33.67	33.83
1344	NYSE	SKM	Mon, Oct 29, 2001	34.99	35.27	34.58	34.61
1343	NYSE	SKM	Fri, Oct 26, 2001	33.59	34.33	33.52	34.16
1342	NYSE	SKM	Thu, Oct 25, 2001	32.60	33.42	32.27	33.23
1341	NYSE	SKM	Wed, Oct 24, 2001	33.09	33.49	32.85	33.41
1340	NYSE	SKM	Tue, Oct 23, 2001	32.76	33.57	32.76	33.23
1339	NYSE	SKM	Mon, Oct 22, 2001	32.52	32.90	32.19	32.73
1338	NYSE	SKM	Fri, Oct 19, 2001	32.76	32.80	32.39	32.62
1337	NYSE	SKM	Thu, Oct 18, 2001	34.58	34.58	33.34	33.55
1336	NYSE	SKM	Wed, Oct 17, 2001	35.56	35.73	34.05	34.07
1335	NYSE	SKM	Tue, Oct 16, 2001	33.26	34.33	32.93	34.33
1334	NYSE	SKM	Mon, Oct 15, 2001	32.11	32.60	31.64	32.60
1333	NYSE	SKM	Fri, Oct 12, 2001	32.11	32.47	31.37	32.19
1332	NYSE	SKM	Thu, Oct 11, 2001	33.34	33.83	33.21	33.29
1331	NYSE	SKM	Wed, Oct 10, 2001	32.11	33.26	32.02	33.24
1330	NYSE	SKM	Tue, Oct 9, 2001	31.61	32.39	31.32	32.35
1329	NYSE	SKM	Mon, Oct 8, 2001	30.62	31.37	30.62	31.28
1328	NYSE	SKM	Fri, Oct 5, 2001	31.30	31.56	31.04	31.53
1327	NYSE	SKM	Thu, Oct 4, 2001	31.61	32.02	31.28	31.28
1326	NYSE	SKM	Wed, Oct 3, 2001	29.83	30.79	29.82	30.51
1325	NYSE	SKM	Tue, Oct 2, 2001	30.05	30.38	29.83	30.25
1324	NYSE	SKM	Mon, Oct 1, 2001	30.29	30.33	29.80	30.23
1323	NYSE	SKM	Fri, Sep 28, 2001	29.64	30.43	29.64	30.36
1322	NYSE	SKM	Thu, Sep 27, 2001	29.64	29.72	29.16	29.69
1321	NYSE	SKM	Wed, Sep 26, 2001	30.87	30.87	30.00	30.05
1320	NYSE	SKM	Tue, Sep 25, 2001	31.78	32.12	31.71	31.94
1319	NYSE	SKM	Mon, Sep 24, 2001	31.94	32.44	31.94	32.35
1318	NYSE	SKM	Fri, Sep 21, 2001	30.10	30.99	30.05	30.99
1317	NYSE	SKM	Thu, Sep 20, 2001	29.97	30.13	29.77	30.00
1316	NYSE	SKM	Wed, Sep 19, 2001	29.55	29.72	28.90	29.24
1315	NYSE	SKM	Tue, Sep 18, 2001	28.57	29.27	28.57	28.90
1314	NYSE	SKM	Mon, Sep 17, 2001	28.65	29.29	27.83	28.30
1313	NYSE	SKM	Mon, Sep 10, 2001	29.47	29.83	29.22	29.54
1312	NYSE	SKM	Fri, Sep 7, 2001	29.80	30.00	29.67	29.80
1311	NYSE	SKM	Thu, Sep 6, 2001	29.65	30.00	29.55	29.80
1310	NYSE	SKM	Wed, Sep 5, 2001	31.20	31.20	29.97	29.97
1309	NYSE	SKM	Tue, Sep 4, 2001	31.94	32.02	31.28	31.41
1308	NYSE	SKM	Fri, Aug 31, 2001	32.24	32.24	31.48	31.58
1307	NYSE	SKM	Thu, Aug 30, 2001	32.75	32.86	32.32	32.52
1306	NYSE	SKM	Wed, Aug 29, 2001	32.86	32.91	32.52	32.75
1305	NYSE	SKM	Tue, Aug 28, 2001	32.63	32.81	32.44	32.76
1304	NYSE	SKM	Mon, Aug 27, 2001	32.27	32.76	32.27	32.68
1303	NYSE	SKM	Fri, Aug 24, 2001	31.61	31.88	31.45	31.78
1302	NYSE	SKM	Thu, Aug 23, 2001	31.04	31.25	30.90	31.04
1301	NYSE	SKM	Wed, Aug 22, 2001	31.28	31.28	30.97	31.07
1300	NYSE	SKM	Tue, Aug 21, 2001	30.95	31.28	30.64	30.66
1299	NYSE	SKM	Mon, Aug 20, 2001	30.39	30.95	30.36	30.74
1298	NYSE	SKM	Fri, Aug 17, 2001	31.37	31.37	30.85	30.90
1297	NYSE	SKM	Thu, Aug 16, 2001	31.94	32.07	31.41	31.61
1296	NYSE	SKM	Wed, Aug 15, 2001	33.29	33.32	32.67	32.70
1295	NYSE	SKM	Tue, Aug 14, 2001	33.34	33.59	33.11	33.27
1294	NYSE	SKM	Mon, Aug 13, 2001	33.26	33.34	32.90	33.26
1293	NYSE	SKM	Fri, Aug 10, 2001	32.27	32.27	31.55	31.96
1292	NYSE	SKM	Thu, Aug 9, 2001	31.37	31.63	31.28	31.53
1291	NYSE	SKM	Wed, Aug 8, 2001	32.11	32.68	32.11	32.20
1290	NYSE	SKM	Tue, Aug 7, 2001	31.94	32.01	31.78	31.86
1289	NYSE	SKM	Mon, Aug 6, 2001	31.66	32.11	31.66	31.74
1288	NYSE	SKM	Fri, Aug 3, 2001	32.11	32.17	31.78	31.94
1287	NYSE	SKM	Thu, Aug 2, 2001	32.35	32.96	32.27	32.96
1286	NYSE	SKM	Wed, Aug 1, 2001	31.69	32.91	31.61	31.71
1285	NYSE	SKM	Tue, Jul 31, 2001	30.13	30.18	29.64	30.18
1284	NYSE	SKM	Mon, Jul 30, 2001	29.64	29.64	28.93	29.31
1283	NYSE	SKM	Fri, Jul 27, 2001	29.88	29.97	29.57	29.80
1282	NYSE	SKM	Thu, Jul 26, 2001	29.41	29.50	28.94	29.47
1281	NYSE	SKM	Wed, Jul 25, 2001	29.06	29.80	29.06	29.69
1280	NYSE	SKM	Tue, Jul 24, 2001	28.98	29.22	28.86	28.99
1279	NYSE	SKM	Mon, Jul 23, 2001	29.11	29.13	28.02	28.02
1278	NYSE	SKM	Fri, Jul 20, 2001	28.86	29.39	28.63	29.22
1277	NYSE	SKM	Thu, Jul 19, 2001	28.81	29.11	28.65	28.75
1276	NYSE	SKM	Wed, Jul 18, 2001	27.33	27.68	26.97	26.99
1275	NYSE	SKM	Tue, Jul 17, 2001	27.08	27.84	26.84	27.74
1274	NYSE	SKM	Mon, Jul 16, 2001	27.17	27.46	27.17	27.18
1273	NYSE	SKM	Fri, Jul 13, 2001	26.84	27.17	26.67	27.05
1272	NYSE	SKM	Thu, Jul 12, 2001	27.00	28.15	26.92	27.83
1271	NYSE	SKM	Wed, Jul 11, 2001	26.01	26.59	26.01	26.59
1270	NYSE	SKM	Tue, Jul 10, 2001	26.92	27.22	26.59	26.67
1269	NYSE	SKM	Mon, Jul 9, 2001	27.17	27.56	27.17	27.51
1268	NYSE	SKM	Fri, Jul 6, 2001	28.20	28.20	26.80	27.00
1267	NYSE	SKM	Thu, Jul 5, 2001	28.07	28.65	28.02	28.32
1266	NYSE	SKM	Tue, Jul 3, 2001	28.62	29.47	28.62	29.27
1265	NYSE	SKM	Mon, Jul 2, 2001	27.91	29.06	27.83	28.81
1264	NYSE	SKM	Fri, Jun 29, 2001	27.41	28.14	27.41	27.83
1263	NYSE	SKM	Thu, Jun 28, 2001	26.76	27.35	26.76	27.33
1262	NYSE	SKM	Wed, Jun 27, 2001	27.00	27.03	26.36	26.43
1261	NYSE	SKM	Tue, Jun 26, 2001	28.12	28.29	27.69	27.91
1260	NYSE	SKM	Mon, Jun 25, 2001	28.98	29.31	28.96	29.04
1259	NYSE	SKM	Fri, Jun 22, 2001	30.13	30.69	30.13	30.62
1258	NYSE	SKM	Thu, Jun 21, 2001	29.06	29.47	28.99	29.24
1257	NYSE	SKM	Wed, Jun 20, 2001	28.32	28.73	27.91	28.65
1256	NYSE	SKM	Tue, Jun 19, 2001	29.31	29.55	28.73	28.98
1255	NYSE	SKM	Mon, Jun 18, 2001	28.98	29.14	28.37	28.37
1254	NYSE	SKM	Fri, Jun 15, 2001	28.85	29.47	28.85	29.18
1253	NYSE	SKM	Thu, Jun 14, 2001	28.98	29.55	28.85	28.98
1252	NYSE	SKM	Wed, Jun 13, 2001	29.83	30.33	29.50	29.54
1251	NYSE	SKM	Tue, Jun 12, 2001	29.11	29.55	28.50	29.14
1250	NYSE	SKM	Mon, Jun 11, 2001	29.64	29.64	28.98	29.11
1249	NYSE	SKM	Fri, Jun 8, 2001	29.80	29.88	29.64	29.69
1248	NYSE	SKM	Thu, Jun 7, 2001	29.64	29.88	29.46	29.47
1247	NYSE	SKM	Wed, Jun 6, 2001	30.62	31.20	30.44	30.53
1246	NYSE	SKM	Tue, Jun 5, 2001	30.72	31.28	30.72	31.20
1245	NYSE	SKM	Mon, Jun 4, 2001	31.81	31.94	31.53	31.92
1244	NYSE	SKM	Fri, Jun 1, 2001	31.45	31.45	30.61	31.37
1243	NYSE	SKM	Thu, May 31, 2001	31.12	31.69	31.12	31.56
1242	NYSE	SKM	Wed, May 30, 2001	32.44	32.44	30.94	31.17
1241	NYSE	SKM	Tue, May 29, 2001	32.52	32.76	31.61	32.62
1240	NYSE	SKM	Fri, May 25, 2001	32.52	32.52	31.81	31.81
1239	NYSE	SKM	Thu, May 24, 2001	32.52	33.29	32.52	32.60
1238	NYSE	SKM	Wed, May 23, 2001	32.93	32.93	32.45	32.60
1237	NYSE	SKM	Tue, May 22, 2001	33.18	33.26	32.63	32.68
1236	NYSE	SKM	Mon, May 21, 2001	32.37	33.92	32.35	33.18
1235	NYSE	SKM	Fri, May 18, 2001	31.45	31.86	31.28	31.79
1234	NYSE	SKM	Thu, May 17, 2001	31.20	31.74	30.61	31.53
1233	NYSE	SKM	Wed, May 16, 2001	28.98	30.29	28.98	30.20
1232	NYSE	SKM	Tue, May 15, 2001	29.27	29.62	28.81	28.83
1231	NYSE	SKM	Mon, May 14, 2001	31.04	31.04	29.80	30.05
1230	NYSE	SKM	Fri, May 11, 2001	31.61	31.61	31.12	31.33
1229	NYSE	SKM	Thu, May 10, 2001	31.78	31.88	31.12	31.53
1228	NYSE	SKM	Wed, May 9, 2001	30.79	31.28	30.29	31.28
1227	NYSE	SKM	Tue, May 8, 2001	33.09	33.18	32.07	32.40
1226	NYSE	SKM	Mon, May 7, 2001	33.34	33.65	33.19	33.19
1225	NYSE	SKM	Fri, May 4, 2001	32.93	33.44	32.91	33.34
1224	NYSE	SKM	Thu, May 3, 2001	33.42	33.51	32.11	32.30
1223	NYSE	SKM	Wed, May 2, 2001	33.26	34.58	33.26	34.53
1222	NYSE	SKM	Tue, May 1, 2001	34.41	34.41	33.23	34.08
1221	NYSE	SKM	Mon, Apr 30, 2001	35.48	35.48	34.35	34.66
1220	NYSE	SKM	Fri, Apr 27, 2001	32.93	32.93	32.11	32.32
1219	NYSE	SKM	Thu, Apr 26, 2001	31.45	31.60	31.23	31.46
1218	NYSE	SKM	Wed, Apr 25, 2001	31.28	31.94	30.95	31.94
1217	NYSE	SKM	Tue, Apr 24, 2001	30.95	31.27	30.48	30.49
1216	NYSE	SKM	Mon, Apr 23, 2001	30.38	30.57	29.78	29.78
1215	NYSE	SKM	Fri, Apr 20, 2001	30.81	31.04	30.62	30.95
1214	NYSE	SKM	Thu, Apr 19, 2001	31.20	31.20	30.43	30.67
1213	NYSE	SKM	Wed, Apr 18, 2001	28.40	32.35	28.15	31.86
1212	NYSE	SKM	Tue, Apr 17, 2001	26.79	26.92	26.18	26.18
1211	NYSE	SKM	Mon, Apr 16, 2001	26.51	26.92	26.18	26.67
1210	NYSE	SKM	Thu, Apr 12, 2001	27.41	27.66	26.67	27.66
1209	NYSE	SKM	Wed, Apr 11, 2001	28.48	28.57	27.00	28.04
1208	NYSE	SKM	Tue, Apr 10, 2001	25.03	27.17	24.94	26.76
1207	NYSE	SKM	Mon, Apr 9, 2001	24.37	24.81	24.29	24.78
1206	NYSE	SKM	Fri, Apr 6, 2001	24.04	24.75	23.81	24.37
1205	NYSE	SKM	Thu, Apr 5, 2001	23.54	25.11	23.54	24.88
1204	NYSE	SKM	Wed, Apr 4, 2001	22.06	22.64	21.82	22.26
1203	NYSE	SKM	Tue, Apr 3, 2001	22.89	22.95	21.78	22.23
1202	NYSE	SKM	Mon, Apr 2, 2001	24.96	24.96	23.63	23.63
1201	NYSE	SKM	Fri, Mar 30, 2001	26.18	26.18	24.70	24.99
1200	NYSE	SKM	Thu, Mar 29, 2001	25.78	25.98	25.21	25.64
1199	NYSE	SKM	Wed, Mar 28, 2001	26.92	26.92	25.80	26.18
1198	NYSE	SKM	Tue, Mar 27, 2001	27.96	28.32	27.74	28.12
1197	NYSE	SKM	Mon, Mar 26, 2001	27.83	28.34	27.83	27.91
1196	NYSE	SKM	Fri, Mar 23, 2001	28.32	28.48	27.58	27.58
1195	NYSE	SKM	Thu, Mar 22, 2001	28.73	28.73	26.51	27.74
1194	NYSE	SKM	Wed, Mar 21, 2001	29.88	29.88	28.50	28.65
1193	NYSE	SKM	Tue, Mar 20, 2001	31.12	31.40	29.01	29.37
1192	NYSE	SKM	Mon, Mar 19, 2001	30.62	31.61	30.62	31.61
1191	NYSE	SKM	Fri, Mar 16, 2001	31.78	31.78	30.29	30.29
1190	NYSE	SKM	Thu, Mar 15, 2001	31.28	32.11	31.20	32.01
1189	NYSE	SKM	Wed, Mar 14, 2001	30.13	30.62	29.80	30.23
1188	NYSE	SKM	Tue, Mar 13, 2001	31.37	31.61	30.87	31.58
1187	NYSE	SKM	Mon, Mar 12, 2001	30.95	31.25	30.38	30.62
1186	NYSE	SKM	Fri, Mar 9, 2001	32.85	32.93	31.46	31.55
1185	NYSE	SKM	Thu, Mar 8, 2001	33.92	34.11	33.29	33.75
1184	NYSE	SKM	Wed, Mar 7, 2001	33.92	33.95	33.64	33.65
1183	NYSE	SKM	Tue, Mar 6, 2001	34.90	35.10	34.44	34.44
1182	NYSE	SKM	Mon, Mar 5, 2001	34.41	34.48	33.83	34.00
1181	NYSE	SKM	Fri, Mar 2, 2001	31.28	33.09	31.28	32.90
1180	NYSE	SKM	Thu, Mar 1, 2001	31.28	31.46	30.92	31.28
1179	NYSE	SKM	Wed, Feb 28, 2001	31.69	32.27	31.69	32.09
1178	NYSE	SKM	Tue, Feb 27, 2001	31.78	32.07	31.28	31.32
1177	NYSE	SKM	Mon, Feb 26, 2001	32.44	33.06	32.02	33.06
1176	NYSE	SKM	Fri, Feb 23, 2001	31.68	32.19	31.20	32.02
1175	NYSE	SKM	Thu, Feb 22, 2001	32.02	32.14	31.37	31.69
1174	NYSE	SKM	Wed, Feb 21, 2001	31.69	32.42	30.81	31.78
1173	NYSE	SKM	Tue, Feb 20, 2001	34.16	35.07	33.34	33.65
1172	NYSE	SKM	Fri, Feb 16, 2001	35.89	36.06	34.58	34.90
1171	NYSE	SKM	Thu, Feb 15, 2001	37.21	37.21	36.39	36.70
1170	NYSE	SKM	Wed, Feb 14, 2001	36.63	36.63	35.32	35.89
1169	NYSE	SKM	Tue, Feb 13, 2001	37.89	38.28	37.06	37.06
1168	NYSE	SKM	Mon, Feb 12, 2001	39.35	39.35	37.95	38.44
1167	NYSE	SKM	Fri, Feb 9, 2001	38.53	38.69	38.12	38.30
1166	NYSE	SKM	Thu, Feb 8, 2001	39.43	39.66	39.12	39.66
1165	NYSE	SKM	Wed, Feb 7, 2001	38.13	38.28	37.87	38.03
1164	NYSE	SKM	Tue, Feb 6, 2001	39.10	39.48	38.71	38.71
1163	NYSE	SKM	Mon, Feb 5, 2001	37.87	39.19	37.79	38.69
1162	NYSE	SKM	Fri, Feb 2, 2001	41.19	41.57	39.35	39.52
1161	NYSE	SKM	Thu, Feb 1, 2001	42.36	42.36	41.42	41.57
1160	NYSE	SKM	Wed, Jan 31, 2001	42.40	43.61	42.15	42.36
1159	NYSE	SKM	Tue, Jan 30, 2001	41.74	41.80	41.15	41.15
1158	NYSE	SKM	Mon, Jan 29, 2001	40.50	42.40	39.52	42.17
1157	NYSE	SKM	Fri, Jan 26, 2001	41.78	42.19	40.85	41.16
1156	NYSE	SKM	Thu, Jan 25, 2001	45.59	45.59	43.32	43.63
1155	NYSE	SKM	Wed, Jan 24, 2001	43.22	45.79	43.01	45.69
1154	NYSE	SKM	Tue, Jan 23, 2001	42.81	43.84	42.81	42.81
1153	NYSE	SKM	Mon, Jan 22, 2001	45.69	45.69	42.60	42.60
1152	NYSE	SKM	Fri, Jan 19, 2001	46.10	46.20	44.35	46.00
1151	NYSE	SKM	Thu, Jan 18, 2001	43.63	44.97	43.63	44.25
1150	NYSE	SKM	Wed, Jan 17, 2001	43.43	45.17	43.43	43.43
1149	NYSE	SKM	Tue, Jan 16, 2001	45.59	45.69	43.32	44.87
1148	NYSE	SKM	Fri, Jan 12, 2001	50.11	50.11	46.92	47.64
1147	NYSE	SKM	Thu, Jan 11, 2001	42.81	47.95	42.60	47.03
1146	NYSE	SKM	Wed, Jan 10, 2001	42.40	43.43	41.98	42.40
1145	NYSE	SKM	Tue, Jan 9, 2001	43.32	44.56	43.22	44.56
1144	NYSE	SKM	Mon, Jan 8, 2001	41.78	43.84	41.78	43.63
1143	NYSE	SKM	Fri, Jan 5, 2001	42.91	43.22	41.78	42.09
1142	NYSE	SKM	Thu, Jan 4, 2001	40.13	42.40	40.13	42.29
1141	NYSE	SKM	Wed, Jan 3, 2001	37.15	41.78	37.15	41.26
1140	NYSE	SKM	Tue, Jan 2, 2001	37.87	38.69	37.87	37.87
1139	NYSE	SKM	Fri, Dec 29, 2000	39.52	39.82	38.69	38.79
1138	NYSE	SKM	Thu, Dec 28, 2000	38.49	39.82	38.28	39.72
1137	NYSE	SKM	Wed, Dec 27, 2000	38.59	38.90	38.07	38.38
1136	NYSE	SKM	Tue, Dec 26, 2000	38.49	38.90	38.18	38.90
1135	NYSE	SKM	Fri, Dec 22, 2000	38.59	39.52	38.38	38.90
1134	NYSE	SKM	Thu, Dec 21, 2000	39.72	40.85	39.72	40.24
1133	NYSE	SKM	Wed, Dec 20, 2000	39.41	39.62	38.69	38.79
1132	NYSE	SKM	Tue, Dec 19, 2000	41.37	42.09	39.41	39.41
1131	NYSE	SKM	Mon, Dec 18, 2000	41.98	43.63	41.78	42.81
1130	NYSE	SKM	Fri, Dec 15, 2000	39.52	39.72	38.49	39.31
1129	NYSE	SKM	Thu, Dec 14, 2000	41.98	41.98	41.16	41.16
1128	NYSE	SKM	Wed, Dec 13, 2000	42.81	43.12	42.19	42.50
1127	NYSE	SKM	Tue, Dec 12, 2000	41.37	42.09	41.06	41.06
1126	NYSE	SKM	Mon, Dec 11, 2000	45.07	45.28	44.04	44.66
1125	NYSE	SKM	Fri, Dec 8, 2000	41.16	43.63	41.16	43.43
1124	NYSE	SKM	Thu, Dec 7, 2000	39.31	39.31	38.49	39.10
1123	NYSE	SKM	Wed, Dec 6, 2000	39.31	39.31	38.18	38.90
1122	NYSE	SKM	Tue, Dec 5, 2000	37.87	39.93	37.87	39.72
1121	NYSE	SKM	Mon, Dec 4, 2000	36.53	37.25	35.60	35.60
1120	NYSE	SKM	Fri, Dec 1, 2000	38.18	39.52	37.77	38.07
1119	NYSE	SKM	Thu, Nov 30, 2000	36.02	36.12	34.27	35.09
1118	NYSE	SKM	Wed, Nov 29, 2000	37.87	38.59	37.05	37.66
1117	NYSE	SKM	Tue, Nov 28, 2000	40.24	40.24	38.69	38.69
1116	NYSE	SKM	Mon, Nov 27, 2000	41.47	41.47	40.96	41.06
1115	NYSE	SKM	Fri, Nov 24, 2000	39.31	40.44	39.31	40.34
1114	NYSE	SKM	Wed, Nov 22, 2000	40.34	40.34	38.28	38.38
1113	NYSE	SKM	Tue, Nov 21, 2000	41.88	42.19	40.34	40.85
1112	NYSE	SKM	Mon, Nov 20, 2000	41.57	42.19	41.16	41.78
1111	NYSE	SKM	Fri, Nov 17, 2000	43.22	43.73	42.50	43.01
1110	NYSE	SKM	Thu, Nov 16, 2000	42.71	43.32	42.71	42.71
1109	NYSE	SKM	Wed, Nov 15, 2000	42.81	43.63	42.50	42.91
1108	NYSE	SKM	Tue, Nov 14, 2000	43.53	44.97	43.53	44.97
1107	NYSE	SKM	Mon, Nov 13, 2000	41.26	43.43	40.44	42.91
1106	NYSE	SKM	Fri, Nov 10, 2000	42.40	43.01	42.29	42.71
1105	NYSE	SKM	Thu, Nov 9, 2000	42.91	43.01	41.78	42.19
1104	NYSE	SKM	Wed, Nov 8, 2000	44.45	44.45	42.71	42.81
1103	NYSE	SKM	Tue, Nov 7, 2000	42.19	42.91	41.68	42.60
1102	NYSE	SKM	Mon, Nov 6, 2000	42.60	43.12	42.19	42.91
1101	NYSE	SKM	Fri, Nov 3, 2000	41.06	41.78	40.75	41.68
1100	NYSE	SKM	Thu, Nov 2, 2000	41.26	41.57	40.65	40.75
1099	NYSE	SKM	Wed, Nov 1, 2000	41.57	41.57	39.52	40.44
1098	NYSE	SKM	Tue, Oct 31, 2000	38.28	41.37	37.77	41.26
1097	NYSE	SKM	Mon, Oct 30, 2000	36.74	37.35	35.60	36.12
1096	NYSE	SKM	Fri, Oct 27, 2000	39.93	40.03	38.69	39.00
1095	NYSE	SKM	Thu, Oct 26, 2000	42.81	42.91	39.72	41.37
1094	NYSE	SKM	Wed, Oct 25, 2000	43.84	45.48	42.91	43.53
1093	NYSE	SKM	Tue, Oct 24, 2000	46.31	46.72	45.69	46.41
1092	NYSE	SKM	Mon, Oct 23, 2000	44.56	44.56	44.04	44.25
1091	NYSE	SKM	Fri, Oct 20, 2000	45.07	46.92	45.07	45.90
1090	NYSE	SKM	Thu, Oct 19, 2000	41.37	45.07	41.26	45.07
1089	NYSE	SKM	Wed, Oct 18, 2000	37.66	39.31	37.05	39.00
1088	NYSE	SKM	Tue, Oct 17, 2000	37.87	37.87	37.05	37.25
1087	NYSE	SKM	Mon, Oct 16, 2000	40.34	40.34	37.56	38.49
1086	NYSE	SKM	Fri, Oct 13, 2000	36.63	38.28	36.22	38.28
1085	NYSE	SKM	Thu, Oct 12, 2000	38.07	38.59	36.33	36.53
1084	NYSE	SKM	Wed, Oct 11, 2000	37.66	38.28	36.74	37.25
1083	NYSE	SKM	Tue, Oct 10, 2000	40.85	41.16	39.31	39.82
1082	NYSE	SKM	Mon, Oct 9, 2000	40.96	40.96	38.69	39.31
1081	NYSE	SKM	Fri, Oct 6, 2000	43.01	43.32	41.47	41.68
1080	NYSE	SKM	Thu, Oct 5, 2000	42.60	42.60	41.57	41.98
1079	NYSE	SKM	Wed, Oct 4, 2000	40.34	41.16	40.13	40.96
1078	NYSE	SKM	Tue, Oct 3, 2000	40.34	40.54	39.62	39.72
1077	NYSE	SKM	Mon, Oct 2, 2000	40.85	41.26	39.52	39.72
1076	NYSE	SKM	Fri, Sep 29, 2000	43.63	43.63	42.19	42.19
1075	NYSE	SKM	Thu, Sep 28, 2000	40.54	41.47	39.72	41.37
1074	NYSE	SKM	Wed, Sep 27, 2000	37.87	39.52	37.87	38.49
1073	NYSE	SKM	Tue, Sep 26, 2000	36.22	36.43	35.09	35.68
1072	NYSE	SKM	Mon, Sep 25, 2000	36.43	36.43	34.99	35.19
1071	NYSE	SKM	Fri, Sep 22, 2000	35.19	35.71	34.58	35.71
1070	NYSE	SKM	Thu, Sep 21, 2000	37.46	38.18	37.46	37.87
1069	NYSE	SKM	Wed, Sep 20, 2000	38.07	38.49	36.43	37.05
1068	NYSE	SKM	Tue, Sep 19, 2000	37.15	38.18	36.63	37.05
1067	NYSE	SKM	Mon, Sep 18, 2000	37.05	37.05	33.86	33.86
1066	NYSE	SKM	Fri, Sep 15, 2000	37.15	38.18	37.05	37.87
1065	NYSE	SKM	Thu, Sep 14, 2000	38.49	38.79	37.87	37.87
1064	NYSE	SKM	Wed, Sep 13, 2000	35.19	36.94	35.09	36.63
1063	NYSE	SKM	Tue, Sep 12, 2000	34.47	35.81	34.47	35.40
1062	NYSE	SKM	Mon, Sep 11, 2000	36.22	36.22	34.47	34.47
1061	NYSE	SKM	Fri, Sep 8, 2000	36.12	36.12	34.16	35.19
1060	NYSE	SKM	Thu, Sep 7, 2000	37.05	37.66	36.22	36.74
1059	NYSE	SKM	Wed, Sep 6, 2000	39.93	39.93	37.66	37.87
1058	NYSE	SKM	Tue, Sep 5, 2000	41.47	41.47	38.49	39.52
1057	NYSE	SKM	Fri, Sep 1, 2000	42.60	42.60	39.72	41.57
1056	NYSE	SKM	Thu, Aug 31, 2000	41.16	42.19	40.85	42.19
1055	NYSE	SKM	Wed, Aug 30, 2000	43.22	43.22	41.37	42.29
1054	NYSE	SKM	Tue, Aug 29, 2000	44.35	44.35	42.50	43.43
1053	NYSE	SKM	Mon, Aug 28, 2000	44.04	44.35	43.32	44.15
1052	NYSE	SKM	Fri, Aug 25, 2000	42.81	43.63	41.98	42.81
1051	NYSE	SKM	Thu, Aug 24, 2000	42.81	42.81	41.57	42.71
1050	NYSE	SKM	Wed, Aug 23, 2000	41.47	42.19	40.13	41.47
1049	NYSE	SKM	Tue, Aug 22, 2000	44.45	45.59	42.09	43.12
1048	NYSE	SKM	Mon, Aug 21, 2000	43.84	44.76	43.43	44.25
1047	NYSE	SKM	Fri, Aug 18, 2000	45.28	46.31	44.45	45.07
1046	NYSE	SKM	Thu, Aug 17, 2000	49.09	49.19	48.57	48.67
1045	NYSE	SKM	Wed, Aug 16, 2000	48.98	49.39	48.78	49.39
1044	NYSE	SKM	Tue, Aug 15, 2000	48.47	49.81	48.16	49.19
1043	NYSE	SKM	Mon, Aug 14, 2000	47.03	48.78	46.82	48.36
1042	NYSE	SKM	Fri, Aug 11, 2000	47.95	48.16	46.72	46.92
1041	NYSE	SKM	Thu, Aug 10, 2000	47.85	48.57	47.54	48.36
1040	NYSE	SKM	Wed, Aug 9, 2000	48.78	49.09	45.69	45.69
1039	NYSE	SKM	Tue, Aug 8, 2000	41.16	43.01	40.44	42.71
1038	NYSE	SKM	Mon, Aug 7, 2000	41.37	42.60	40.13	41.16
1037	NYSE	SKM	Fri, Aug 4, 2000	48.16	48.88	46.10	47.54
1036	NYSE	SKM	Thu, Aug 3, 2000	50.83	52.28	49.19	51.97
1035	NYSE	SKM	Wed, Aug 2, 2000	53.61	55.36	52.69	52.79
1034	NYSE	SKM	Tue, Aug 1, 2000	52.69	54.23	52.38	53.41
1033	NYSE	SKM	Mon, Jul 31, 2000	51.04	51.14	49.39	50.22
1032	NYSE	SKM	Fri, Jul 28, 2000	49.39	52.48	47.75	49.09
1031	NYSE	SKM	Thu, Jul 27, 2000	55.36	56.19	54.33	54.44
1030	NYSE	SKM	Wed, Jul 26, 2000	59.07	59.38	56.80	57.21
1029	NYSE	SKM	Tue, Jul 25, 2000	62.26	62.46	60.71	61.23
1028	NYSE	SKM	Mon, Jul 24, 2000	64.62	64.62	61.74	63.59
1027	NYSE	SKM	Fri, Jul 21, 2000	66.48	68.43	64.21	68.12
1026	NYSE	SKM	Thu, Jul 20, 2000	64.11	66.68	64.11	66.06
1025	NYSE	SKM	Wed, Jul 19, 2000	64.83	66.27	63.80	64.62
1024	NYSE	SKM	Tue, Jul 18, 2000	70.39	70.39	65.96	65.96
1023	NYSE	SKM	Mon, Jul 17, 2000	70.80	71.62	69.97	71.52
1022	NYSE	SKM	Fri, Jul 14, 2000	68.95	72.34	68.33	71.11
1021	NYSE	SKM	Thu, Jul 13, 2000	68.12	68.43	66.68	68.33
1020	NYSE	SKM	Wed, Jul 12, 2000	65.04	69.05	65.04	67.50
1019	NYSE	SKM	Tue, Jul 11, 2000	62.05	62.87	61.85	62.67
1018	NYSE	SKM	Mon, Jul 10, 2000	62.46	62.46	61.43	62.36
1017	NYSE	SKM	Fri, Jul 7, 2000	64.01	64.52	61.74	61.74
1016	NYSE	SKM	Thu, Jul 6, 2000	61.12	63.59	61.12	62.98
1015	NYSE	SKM	Wed, Jul 5, 2000	63.39	63.39	59.38	59.38
1014	NYSE	SKM	Mon, Jul 3, 2000	60.92	61.74	60.92	61.43
1013	NYSE	SKM	Fri, Jun 30, 2000	60.10	60.20	59.38	59.79
1012	NYSE	SKM	Thu, Jun 29, 2000	62.98	63.59	59.79	60.30
1011	NYSE	SKM	Wed, Jun 28, 2000	61.74	62.26	59.89	62.26
1010	NYSE	SKM	Tue, Jun 27, 2000	59.89	60.82	58.86	59.17
1009	NYSE	SKM	Mon, Jun 26, 2000	59.89	61.74	59.17	59.58
1008	NYSE	SKM	Fri, Jun 23, 2000	60.71	60.71	57.83	58.24
1007	NYSE	SKM	Thu, Jun 22, 2000	64.62	64.73	60.92	61.33
1006	NYSE	SKM	Wed, Jun 21, 2000	64.21	65.86	63.59	65.86
1005	NYSE	SKM	Tue, Jun 20, 2000	60.82	65.04	60.71	63.80
1004	NYSE	SKM	Mon, Jun 19, 2000	59.27	60.10	58.66	59.89
1003	NYSE	SKM	Fri, Jun 16, 2000	60.61	60.61	58.86	59.58
1002	NYSE	SKM	Thu, Jun 15, 2000	62.15	63.80	60.10	60.61
1001	NYSE	SKM	Wed, Jun 14, 2000	65.45	67.50	64.62	65.65
1000	NYSE	SKM	Tue, Jun 13, 2000	64.62	65.86	63.39	65.76
999	NYSE	SKM	Mon, Jun 12, 2000	68.23	68.23	66.48	67.09
998	NYSE	SKM	Fri, Jun 9, 2000	69.97	69.97	67.92	68.74
997	NYSE	SKM	Thu, Jun 8, 2000	66.27	66.68	64.42	66.17
996	NYSE	SKM	Wed, Jun 7, 2000	68.64	69.97	68.64	69.77
995	NYSE	SKM	Tue, Jun 6, 2000	70.69	70.80	68.02	68.43
994	NYSE	SKM	Mon, Jun 5, 2000	69.36	71.00	68.74	70.69
993	NYSE	SKM	Fri, Jun 2, 2000	67.61	71.52	67.61	71.31
992	NYSE	SKM	Thu, Jun 1, 2000	68.74	69.15	67.50	68.23
991	NYSE	SKM	Wed, May 31, 2000	65.04	66.89	64.52	65.96
990	NYSE	SKM	Tue, May 30, 2000	61.54	63.08	61.12	63.08
989	NYSE	SKM	Fri, May 26, 2000	58.96	59.07	57.83	58.45
988	NYSE	SKM	Thu, May 25, 2000	57.42	62.15	57.21	60.51
987	NYSE	SKM	Wed, May 24, 2000	55.77	56.60	54.13	56.49
986	NYSE	SKM	Tue, May 23, 2000	54.54	57.52	54.54	56.98
985	NYSE	SKM	Mon, May 22, 2000	54.74	55.36	52.48	54.33
984	NYSE	SKM	Fri, May 19, 2000	59.38	61.54	58.35	58.35
983	NYSE	SKM	Thu, May 18, 2000	57.42	61.12	56.80	59.79
982	NYSE	SKM	Wed, May 17, 2000	55.16	55.16	51.45	51.86
981	NYSE	SKM	Tue, May 16, 2000	55.98	56.70	55.57	55.98
980	NYSE	SKM	Mon, May 15, 2000	52.69	54.85	52.69	54.74
979	NYSE	SKM	Fri, May 12, 2000	53.72	55.05	53.51	54.54
978	NYSE	SKM	Thu, May 11, 2000	53.51	54.13	52.69	54.13
977	NYSE	SKM	Wed, May 10, 2000	53.92	54.33	51.86	52.28
976	NYSE	SKM	Tue, May 9, 2000	60.10	60.51	57.63	57.73
975	NYSE	SKM	Mon, May 8, 2000	58.76	62.46	58.55	60.61
974	NYSE	SKM	Fri, May 5, 2000	55.77	59.07	54.74	58.86
973	NYSE	SKM	Thu, May 4, 2000	54.54	56.60	54.54	56.19
972	NYSE	SKM	Wed, May 3, 2000	56.80	57.01	53.51	53.82
971	NYSE	SKM	Tue, May 2, 2000	55.98	57.21	55.05	55.05
970	NYSE	SKM	Mon, May 1, 2000	54.13	54.64	52.28	54.02
969	NYSE	SKM	Fri, Apr 28, 2000	51.04	53.30	49.60	52.79
968	NYSE	SKM	Thu, Apr 27, 2000	44.87	48.16	44.87	47.75
967	NYSE	SKM	Wed, Apr 26, 2000	51.04	51.04	48.78	49.39
966	NYSE	SKM	Tue, Apr 25, 2000	52.07	52.07	50.42	51.45
965	NYSE	SKM	Mon, Apr 24, 2000	53.92	53.92	49.39	49.39
964	NYSE	SKM	Thu, Apr 20, 2000	53.92	56.80	53.82	55.98
963	NYSE	SKM	Wed, Apr 19, 2000	55.77	55.77	51.66	53.92
962	NYSE	SKM	Tue, Apr 18, 2000	48.06	56.19	47.44	55.77
961	NYSE	SKM	Mon, Apr 17, 2000	43.84	47.54	42.60	46.51
960	NYSE	SKM	Fri, Apr 14, 2000	49.60	53.82	47.75	47.95
959	NYSE	SKM	Thu, Apr 13, 2000	55.77	58.24	55.16	57.42
958	NYSE	SKM	Wed, Apr 12, 2000	59.89	60.10	55.98	55.98
957	NYSE	SKM	Tue, Apr 11, 2000	63.39	63.39	60.51	61.12
956	NYSE	SKM	Mon, Apr 10, 2000	67.40	67.40	62.98	63.49
955	NYSE	SKM	Fri, Apr 7, 2000	59.17	63.80	58.24	63.18
954	NYSE	SKM	Thu, Apr 6, 2000	55.77	55.77	54.54	55.26
953	NYSE	SKM	Wed, Apr 5, 2000	50.22	54.95	49.39	54.33
952	NYSE	SKM	Tue, Apr 4, 2000	57.63	57.63	45.90	53.92
951	NYSE	SKM	Mon, Apr 3, 2000	61.74	62.98	58.45	58.45
950	NYSE	SKM	Fri, Mar 31, 2000	64.62	66.27	61.74	64.21
949	NYSE	SKM	Thu, Mar 30, 2000	65.45	67.50	65.24	65.86
948	NYSE	SKM	Wed, Mar 29, 2000	69.15	69.15	66.27	66.78
947	NYSE	SKM	Tue, Mar 28, 2000	65.04	67.30	64.62	65.04
946	NYSE	SKM	Mon, Mar 27, 2000	67.09	67.61	64.73	65.86
945	NYSE	SKM	Fri, Mar 24, 2000	66.27	68.33	64.31	68.02
944	NYSE	SKM	Thu, Mar 23, 2000	68.23	68.95	66.06	66.68
943	NYSE	SKM	Wed, Mar 22, 2000	66.27	71.62	65.04	69.56
942	NYSE	SKM	Tue, Mar 21, 2000	65.45	66.68	63.18	66.37
941	NYSE	SKM	Mon, Mar 20, 2000	69.15	69.15	62.15	62.67
940	NYSE	SKM	Fri, Mar 17, 2000	69.97	71.00	69.97	71.00
939	NYSE	SKM	Thu, Mar 16, 2000	69.77	69.87	65.24	69.56
938	NYSE	SKM	Wed, Mar 15, 2000	65.96	69.05	65.96	68.64
937	NYSE	SKM	Tue, Mar 14, 2000	69.77	70.59	68.02	68.02
936	NYSE	SKM	Mon, Mar 13, 2000	71.42	71.72	69.46	69.56
935	NYSE	SKM	Fri, Mar 10, 2000	78.00	78.00	74.09	74.30
934	NYSE	SKM	Thu, Mar 9, 2000	76.56	78.00	75.84	77.59
933	NYSE	SKM	Wed, Mar 8, 2000	78.21	78.82	77.18	77.90
932	NYSE	SKM	Tue, Mar 7, 2000	79.03	79.75	75.74	75.74
931	NYSE	SKM	Mon, Mar 6, 2000	82.32	83.87	78.62	79.03
930	NYSE	SKM	Fri, Mar 3, 2000	81.91	82.01	79.24	81.50
929	NYSE	SKM	Thu, Mar 2, 2000	82.73	86.65	82.32	83.46
928	NYSE	SKM	Wed, Mar 1, 2000	74.91	78.00	74.91	77.80
927	NYSE	SKM	Tue, Feb 29, 2000	74.30	74.30	73.68	73.99
926	NYSE	SKM	Mon, Feb 28, 2000	72.86	74.40	71.62	74.19
925	NYSE	SKM	Fri, Feb 25, 2000	74.09	78.21	73.06	77.49
924	NYSE	SKM	Thu, Feb 24, 2000	71.42	71.72	68.95	69.46
923	NYSE	SKM	Wed, Feb 23, 2000	72.24	72.24	70.18	71.42
922	NYSE	SKM	Tue, Feb 22, 2000	73.68	73.68	68.33	69.87
921	NYSE	SKM	Fri, Feb 18, 2000	71.00	71.00	65.86	67.40
920	NYSE	SKM	Thu, Feb 17, 2000	70.80	71.52	69.97	71.00
919	NYSE	SKM	Wed, Feb 16, 2000	69.15	71.62	68.33	69.67
918	NYSE	SKM	Tue, Feb 15, 2000	69.15	69.15	65.45	67.40
917	NYSE	SKM	Mon, Feb 14, 2000	74.71	74.71	70.90	71.00
916	NYSE	SKM	Fri, Feb 11, 2000	81.09	81.09	74.50	75.63
915	NYSE	SKM	Thu, Feb 10, 2000	82.12	82.12	76.15	79.03
914	NYSE	SKM	Wed, Feb 9, 2000	68.74	76.97	67.09	68.53
913	NYSE	SKM	Tue, Feb 8, 2000	67.50	67.50	64.62	65.45
912	NYSE	SKM	Mon, Feb 7, 2000	62.05	67.92	62.05	67.50
911	NYSE	SKM	Fri, Feb 4, 2000	60.82	62.26	60.30	61.43
910	NYSE	SKM	Thu, Feb 3, 2000	62.36	63.29	60.30	60.71
909	NYSE	SKM	Wed, Feb 2, 2000	61.02	61.74	60.92	61.74
908	NYSE	SKM	Tue, Feb 1, 2000	60.30	61.43	60.10	61.33
907	NYSE	SKM	Mon, Jan 31, 2000	60.40	61.95	60.10	60.40
906	NYSE	SKM	Fri, Jan 28, 2000	62.57	62.57	59.07	59.38
905	NYSE	SKM	Thu, Jan 27, 2000	58.04	59.89	57.42	59.79
904	NYSE	SKM	Wed, Jan 26, 2000	56.80	59.68	56.29	56.39
903	NYSE	SKM	Tue, Jan 25, 2000	57.21	57.42	56.19	57.21
902	NYSE	SKM	Mon, Jan 24, 2000	60.92	60.92	57.63	58.14
901	NYSE	SKM	Fri, Jan 21, 2000	56.80	57.42	56.60	56.91
900	NYSE	SKM	Thu, Jan 20, 2000	58.55	60.10	55.36	58.86
899	NYSE	SKM	Wed, Jan 19, 2000	60.92	60.92	58.55	58.55
898	NYSE	SKM	Tue, Jan 18, 2000	60.30	62.77	60.30	61.54
897	NYSE	SKM	Fri, Jan 14, 2000	60.10	61.95	59.89	61.95
896	NYSE	SKM	Thu, Jan 13, 2000	59.07	59.58	58.04	59.07
895	NYSE	SKM	Wed, Jan 12, 2000	55.57	56.80	54.74	56.49
894	NYSE	SKM	Tue, Jan 11, 2000	57.63	58.04	54.95	56.29
893	NYSE	SKM	Mon, Jan 10, 2000	65.04	66.48	59.48	60.30
892	NYSE	SKM	Fri, Jan 7, 2000	55.67	61.95	54.85	61.95
891	NYSE	SKM	Thu, Jan 6, 2000	55.16	56.39	54.85	55.16
890	NYSE	SKM	Wed, Jan 5, 2000	50.63	57.42	50.42	55.57
889	NYSE	SKM	Tue, Jan 4, 2000	59.68	60.82	57.21	57.21
888	NYSE	SKM	Mon, Jan 3, 2000	64.21	65.76	63.80	63.80
887	NYSE	SKM	Fri, Dec 31, 1999	61.54	63.59	61.54	63.18
886	NYSE	SKM	Thu, Dec 30, 1999	61.12	61.74	60.51	61.12
885	NYSE	SKM	Wed, Dec 29, 1999	62.15	62.36	60.40	60.71
884	NYSE	SKM	Tue, Dec 28, 1999	62.54	62.54	60.55	60.64
883	NYSE	SKM	Mon, Dec 27, 1999	63.84	63.84	62.94	63.14
882	NYSE	SKM	Thu, Dec 23, 1999	62.04	64.14	62.04	63.84
881	NYSE	SKM	Wed, Dec 22, 1999	61.34	61.34	59.95	60.94
880	NYSE	SKM	Tue, Dec 21, 1999	59.95	61.14	57.45	60.94
879	NYSE	SKM	Mon, Dec 20, 1999	49.16	53.95	48.76	53.15
878	NYSE	SKM	Fri, Dec 17, 1999	43.16	43.46	42.96	43.16
877	NYSE	SKM	Thu, Dec 16, 1999	40.66	41.86	40.56	41.56
876	NYSE	SKM	Wed, Dec 15, 1999	41.56	41.66	40.56	40.66
875	NYSE	SKM	Tue, Dec 14, 1999	42.36	42.96	42.16	42.36
874	NYSE	SKM	Mon, Dec 13, 1999	43.16	43.66	42.96	43.16
873	NYSE	SKM	Fri, Dec 10, 1999	42.76	42.76	41.76	42.36
872	NYSE	SKM	Thu, Dec 9, 1999	42.56	42.66	40.96	41.16
871	NYSE	SKM	Wed, Dec 8, 1999	44.66	44.66	42.86	43.06
870	NYSE	SKM	Tue, Dec 7, 1999	45.56	45.56	44.56	44.66
869	NYSE	SKM	Mon, Dec 6, 1999	39.96	40.36	38.96	40.36
868	NYSE	SKM	Fri, Dec 3, 1999	36.77	38.37	36.77	37.47
867	NYSE	SKM	Thu, Dec 2, 1999	34.57	37.37	34.57	36.37
866	NYSE	SKM	Wed, Dec 1, 1999	38.57	39.06	38.37	38.47
865	NYSE	SKM	Tue, Nov 30, 1999	38.76	39.16	37.57	37.67
864	NYSE	SKM	Mon, Nov 29, 1999	35.97	35.97	34.37	35.17
863	NYSE	SKM	Fri, Nov 26, 1999	32.37	34.17	32.27	33.97
862	NYSE	SKM	Wed, Nov 24, 1999	29.77	30.37	29.17	30.17
861	NYSE	SKM	Tue, Nov 23, 1999	29.57	29.97	29.37	29.97
860	NYSE	SKM	Mon, Nov 22, 1999	29.97	30.07	28.77	29.07
859	NYSE	SKM	Fri, Nov 19, 1999	31.97	31.97	30.87	30.97
858	NYSE	SKM	Thu, Nov 18, 1999	29.17	30.37	28.17	30.17
857	NYSE	SKM	Wed, Nov 17, 1999	28.87	29.07	27.28	27.38
856	NYSE	SKM	Tue, Nov 16, 1999	31.97	31.97	31.17	31.87
855	NYSE	SKM	Mon, Nov 15, 1999	28.87	31.77	28.57	31.17
854	NYSE	SKM	Fri, Nov 12, 1999	27.77	28.17	26.98	27.97
853	NYSE	SKM	Thu, Nov 11, 1999	27.48	28.07	27.28	27.77
852	NYSE	SKM	Wed, Nov 10, 1999	26.78	27.20	25.88	26.68
851	NYSE	SKM	Tue, Nov 9, 1999	25.48	25.58	25.08	25.08
850	NYSE	SKM	Mon, Nov 8, 1999	23.58	23.98	23.28	23.98
849	NYSE	SKM	Fri, Nov 5, 1999	23.68	23.78	23.38	23.78
848	NYSE	SKM	Thu, Nov 4, 1999	23.18	23.68	23.18	23.68
847	NYSE	SKM	Wed, Nov 3, 1999	21.88	21.98	21.68	21.78
846	NYSE	SKM	Tue, Nov 2, 1999	21.78	22.78	21.78	22.28
845	NYSE	SKM	Mon, Nov 1, 1999	21.18	21.98	21.18	21.68
844	NYSE	SKM	Fri, Oct 29, 1999	20.78	21.18	20.18	20.88
843	NYSE	SKM	Thu, Oct 28, 1999	19.88	20.58	19.88	20.28
842	NYSE	SKM	Wed, Oct 27, 1999	19.38	19.48	19.18	19.28
841	NYSE	SKM	Tue, Oct 26, 1999	19.28	19.58	19.28	19.48
840	NYSE	SKM	Mon, Oct 25, 1999	19.38	19.38	19.18	19.28
839	NYSE	SKM	Fri, Oct 22, 1999	18.78	19.68	18.68	19.58
838	NYSE	SKM	Thu, Oct 21, 1999	18.68	19.08	18.68	18.98
837	NYSE	SKM	Wed, Oct 20, 1999	17.98	18.68	17.98	18.68
836	NYSE	SKM	Tue, Oct 19, 1999	18.58	18.58	17.68	17.78
835	NYSE	SKM	Mon, Oct 18, 1999	18.48	18.58	17.78	18.48
834	NYSE	SKM	Fri, Oct 15, 1999	18.38	19.08	17.98	18.48
833	NYSE	SKM	Thu, Oct 14, 1999	18.58	19.78	18.58	19.68
832	NYSE	SKM	Wed, Oct 13, 1999	18.78	19.08	18.58	18.68
831	NYSE	SKM	Tue, Oct 12, 1999	19.78	19.78	18.78	18.78
830	NYSE	SKM	Mon, Oct 11, 1999	20.78	20.78	19.18	19.18
829	NYSE	SKM	Fri, Oct 8, 1999	18.78	20.38	18.68	19.78
828	NYSE	SKM	Thu, Oct 7, 1999	18.98	19.18	18.68	18.78
827	NYSE	SKM	Wed, Oct 6, 1999	18.08	19.28	17.98	19.18
826	NYSE	SKM	Tue, Oct 5, 1999	17.18	17.18	16.68	16.78
825	NYSE	SKM	Mon, Oct 4, 1999	16.68	17.78	15.79	17.48
824	NYSE	SKM	Fri, Oct 1, 1999	16.88	16.98	16.78	16.88
823	NYSE	SKM	Thu, Sep 30, 1999	16.09	16.68	16.09	16.49
822	NYSE	SKM	Wed, Sep 29, 1999	15.99	16.29	15.99	16.09
821	NYSE	SKM	Tue, Sep 28, 1999	16.98	16.98	16.09	16.39
820	NYSE	SKM	Mon, Sep 27, 1999	16.78	17.28	16.68	16.88
819	NYSE	SKM	Fri, Sep 24, 1999	17.28	17.48	16.98	16.98
818	NYSE	SKM	Thu, Sep 23, 1999	17.88	17.98	17.58	17.68
817	NYSE	SKM	Wed, Sep 22, 1999	17.98	17.98	17.58	17.68
816	NYSE	SKM	Tue, Sep 21, 1999	18.28	18.28	18.08	18.18
815	NYSE	SKM	Mon, Sep 20, 1999	18.08	18.48	18.08	18.18
814	NYSE	SKM	Fri, Sep 17, 1999	17.38	17.78	17.28	17.68
813	NYSE	SKM	Thu, Sep 16, 1999	17.98	17.98	16.78	17.28
812	NYSE	SKM	Wed, Sep 15, 1999	18.58	18.88	18.18	18.18
811	NYSE	SKM	Tue, Sep 14, 1999	18.38	18.58	18.18	18.18
810	NYSE	SKM	Mon, Sep 13, 1999	18.98	19.18	18.48	18.48
809	NYSE	SKM	Fri, Sep 10, 1999	19.18	19.68	18.58	18.78
808	NYSE	SKM	Thu, Sep 9, 1999	18.28	19.18	18.28	18.98
807	NYSE	SKM	Wed, Sep 8, 1999	17.38	17.78	17.38	17.48
806	NYSE	SKM	Tue, Sep 7, 1999	17.98	18.08	17.28	17.58
805	NYSE	SKM	Fri, Sep 3, 1999	18.18	18.18	17.38	18.18
804	NYSE	SKM	Thu, Sep 2, 1999	17.68	17.88	17.58	17.68
803	NYSE	SKM	Wed, Sep 1, 1999	18.08	18.58	17.88	17.88
802	NYSE	SKM	Tue, Aug 31, 1999	17.98	18.08	17.88	18.08
801	NYSE	SKM	Mon, Aug 30, 1999	18.48	18.68	18.18	18.48
800	NYSE	SKM	Fri, Aug 27, 1999	19.68	19.98	18.98	19.08
799	NYSE	SKM	Thu, Aug 26, 1999	22.38	22.38	21.58	21.88
798	NYSE	SKM	Wed, Aug 25, 1999	21.68	22.78	21.68	22.58
797	NYSE	SKM	Tue, Aug 24, 1999	21.18	21.88	20.38	21.48
796	NYSE	SKM	Mon, Aug 23, 1999	19.18	19.48	18.98	19.38
795	NYSE	SKM	Fri, Aug 20, 1999	18.68	18.68	18.08	18.08
794	NYSE	SKM	Thu, Aug 19, 1999	18.68	18.78	18.48	18.68
793	NYSE	SKM	Wed, Aug 18, 1999	18.58	18.58	18.18	18.48
792	NYSE	SKM	Tue, Aug 17, 1999	17.68	18.48	17.68	17.88
791	NYSE	SKM	Mon, Aug 16, 1999	18.18	18.18	17.58	17.88
790	NYSE	SKM	Fri, Aug 13, 1999	18.18	18.58	17.78	18.18
789	NYSE	SKM	Thu, Aug 12, 1999	19.28	19.78	18.78	18.78
788	NYSE	SKM	Wed, Aug 11, 1999	20.58	20.68	19.98	19.98
787	NYSE	SKM	Tue, Aug 10, 1999	20.78	20.98	20.28	20.68
786	NYSE	SKM	Mon, Aug 9, 1999	19.98	20.18	19.68	19.78
785	NYSE	SKM	Fri, Aug 6, 1999	20.98	21.08	19.38	19.88
784	NYSE	SKM	Thu, Aug 5, 1999	21.98	21.98	20.98	21.28
783	NYSE	SKM	Wed, Aug 4, 1999	22.38	22.88	22.38	22.58
782	NYSE	SKM	Tue, Aug 3, 1999	22.38	22.58	22.28	22.48
781	NYSE	SKM	Mon, Aug 2, 1999	21.58	22.38	21.58	22.08
780	NYSE	SKM	Fri, Jul 30, 1999	22.38	22.98	22.38	22.68
779	NYSE	SKM	Thu, Jul 29, 1999	23.38	23.58	22.18	22.58
778	NYSE	SKM	Wed, Jul 28, 1999	22.38	22.98	22.08	22.58
777	NYSE	SKM	Tue, Jul 27, 1999	21.58	22.38	21.58	21.98
776	NYSE	SKM	Mon, Jul 26, 1999	20.78	20.78	20.08	20.58
775	NYSE	SKM	Fri, Jul 23, 1999	20.78	20.88	20.18	20.78
774	NYSE	SKM	Thu, Jul 22, 1999	22.18	22.48	19.98	21.38
773	NYSE	SKM	Wed, Jul 21, 1999	23.58	23.58	22.08	22.30
772	NYSE	SKM	Tue, Jul 20, 1999	23.78	23.98	23.28	23.58
771	NYSE	SKM	Mon, Jul 19, 1999	24.78	24.78	22.98	23.98
770	NYSE	SKM	Fri, Jul 16, 1999	25.88	25.98	24.98	24.98
769	NYSE	SKM	Thu, Jul 15, 1999	25.58	25.78	25.28	25.38
768	NYSE	SKM	Wed, Jul 14, 1999	25.78	25.78	24.48	24.58
767	NYSE	SKM	Tue, Jul 13, 1999	25.98	26.38	25.78	26.38
766	NYSE	SKM	Mon, Jul 12, 1999	27.97	28.77	27.97	28.47
765	NYSE	SKM	Fri, Jul 9, 1999	28.57	29.57	28.57	29.47
764	NYSE	SKM	Thu, Jul 8, 1999	27.87	28.37	27.67	28.17
763	NYSE	SKM	Wed, Jul 7, 1999	28.17	28.87	28.07	28.37
762	NYSE	SKM	Tue, Jul 6, 1999	28.37	28.97	27.87	28.57
761	NYSE	SKM	Fri, Jul 2, 1999	28.17	28.67	27.77	28.37
760	NYSE	SKM	Thu, Jul 1, 1999	27.57	29.17	27.38	29.17
759	NYSE	SKM	Wed, Jun 30, 1999	24.98	27.18	24.98	27.18
758	NYSE	SKM	Tue, Jun 29, 1999	24.58	24.98	24.48	24.58
757	NYSE	SKM	Mon, Jun 28, 1999	26.78	26.78	25.38	25.38
756	NYSE	SKM	Fri, Jun 25, 1999	24.48	24.68	24.18	24.38
755	NYSE	SKM	Thu, Jun 24, 1999	24.78	24.78	23.78	24.18
754	NYSE	SKM	Wed, Jun 23, 1999	25.18	25.18	24.38	24.98
753	NYSE	SKM	Tue, Jun 22, 1999	26.18	26.18	24.78	25.18
752	NYSE	SKM	Mon, Jun 21, 1999	26.68	27.08	26.68	26.78
751	NYSE	SKM	Fri, Jun 18, 1999	25.78	26.18	25.78	25.98
750	NYSE	SKM	Thu, Jun 17, 1999	25.98	26.78	25.58	26.08
749	NYSE	SKM	Wed, Jun 16, 1999	25.18	26.88	24.88	25.88
748	NYSE	SKM	Tue, Jun 15, 1999	22.98	24.38	22.58	24.18
747	NYSE	SKM	Mon, Jun 14, 1999	21.18	22.48	21.18	22.28
746	NYSE	SKM	Fri, Jun 11, 1999	23.48	23.58	22.98	22.98
745	NYSE	SKM	Thu, Jun 10, 1999	24.78	25.68	24.78	25.08
744	NYSE	SKM	Wed, Jun 9, 1999	24.48	24.78	24.08	24.78
743	NYSE	SKM	Tue, Jun 8, 1999	25.78	25.98	24.78	25.08
742	NYSE	SKM	Mon, Jun 7, 1999	27.18	27.18	26.18	26.18
741	NYSE	SKM	Fri, Jun 4, 1999	26.28	26.48	25.98	26.18
740	NYSE	SKM	Thu, Jun 3, 1999	25.58	26.68	25.58	26.18
739	NYSE	SKM	Wed, Jun 2, 1999	24.58	25.38	23.98	25.38
738	NYSE	SKM	Tue, Jun 1, 1999	23.98	23.98	23.08	23.78
737	NYSE	SKM	Fri, May 28, 1999	22.38	23.08	22.28	22.78
736	NYSE	SKM	Thu, May 27, 1999	22.78	22.78	22.08	22.28
735	NYSE	SKM	Wed, May 26, 1999	22.88	23.58	22.48	22.58
734	NYSE	SKM	Tue, May 25, 1999	22.48	22.78	21.78	22.68
733	NYSE	SKM	Mon, May 24, 1999	23.58	23.58	21.68	22.38
732	NYSE	SKM	Fri, May 21, 1999	23.58	23.78	23.18	23.68
731	NYSE	SKM	Thu, May 20, 1999	23.68	23.68	23.28	23.48
730	NYSE	SKM	Wed, May 19, 1999	23.78	23.78	23.18	23.68
729	NYSE	SKM	Tue, May 18, 1999	22.18	22.58	22.08	22.48
728	NYSE	SKM	Mon, May 17, 1999	21.88	22.08	20.98	21.58
727	NYSE	SKM	Fri, May 14, 1999	22.68	22.68	21.78	22.08
726	NYSE	SKM	Thu, May 13, 1999	22.58	23.18	22.58	22.88
725	NYSE	SKM	Wed, May 12, 1999	23.98	24.08	22.78	23.18
724	NYSE	SKM	Tue, May 11, 1999	24.68	24.68	23.78	23.98
723	NYSE	SKM	Mon, May 10, 1999	23.18	24.78	22.78	24.58
722	NYSE	SKM	Fri, May 7, 1999	22.78	22.78	21.98	22.48
721	NYSE	SKM	Thu, May 6, 1999	21.88	23.18	21.88	22.38
720	NYSE	SKM	Wed, May 5, 1999	21.48	21.48	20.58	20.98
719	NYSE	SKM	Tue, May 4, 1999	22.38	22.38	21.38	21.38
718	NYSE	SKM	Mon, May 3, 1999	21.98	22.18	21.68	21.88
717	NYSE	SKM	Fri, Apr 30, 1999	22.38	22.68	22.18	22.18
716	NYSE	SKM	Thu, Apr 29, 1999	23.18	23.18	21.58	22.38
715	NYSE	SKM	Wed, Apr 28, 1999	23.48	23.78	23.08	23.18
714	NYSE	SKM	Tue, Apr 27, 1999	23.18	23.58	23.18	23.48
713	NYSE	SKM	Mon, Apr 26, 1999	22.38	22.58	21.58	21.88
712	NYSE	SKM	Fri, Apr 23, 1999	22.48	22.48	22.18	22.18
711	NYSE	SKM	Thu, Apr 22, 1999	22.68	22.88	22.18	22.18
710	NYSE	SKM	Wed, Apr 21, 1999	21.38	22.58	21.38	22.28
709	NYSE	SKM	Tue, Apr 20, 1999	24.78	24.98	22.38	22.58
708	NYSE	SKM	Mon, Apr 19, 1999	27.18	27.18	24.38	24.98
707	NYSE	SKM	Fri, Apr 16, 1999	23.58	23.88	22.98	23.78
706	NYSE	SKM	Thu, Apr 15, 1999	20.98	24.38	20.98	24.38
705	NYSE	SKM	Wed, Apr 14, 1999	20.28	20.58	19.58	20.58
704	NYSE	SKM	Tue, Apr 13, 1999	20.38	20.58	19.88	20.08
703	NYSE	SKM	Mon, Apr 12, 1999	21.18	21.38	20.38	20.68
702	NYSE	SKM	Fri, Apr 9, 1999	22.38	22.38	21.98	21.98
701	NYSE	SKM	Thu, Apr 8, 1999	23.98	24.08	21.98	22.18
700	NYSE	SKM	Wed, Apr 7, 1999	22.78	23.98	22.78	23.98
699	NYSE	SKM	Tue, Apr 6, 1999	21.68	22.88	21.68	22.68
698	NYSE	SKM	Mon, Apr 5, 1999	20.58	21.58	20.48	21.58
697	NYSE	SKM	Thu, Apr 1, 1999	20.38	20.58	19.78	20.58
696	NYSE	SKM	Wed, Mar 31, 1999	19.58	19.58	19.38	19.48
695	NYSE	SKM	Tue, Mar 30, 1999	19.98	19.98	19.68	19.78
694	NYSE	SKM	Mon, Mar 29, 1999	19.48	20.28	19.38	19.98
693	NYSE	SKM	Fri, Mar 26, 1999	19.18	19.58	19.18	19.28
692	NYSE	SKM	Thu, Mar 25, 1999	20.58	20.98	20.38	20.48
691	NYSE	SKM	Wed, Mar 24, 1999	19.78	20.78	19.78	20.58
690	NYSE	SKM	Tue, Mar 23, 1999	20.38	20.98	19.78	19.88
689	NYSE	SKM	Mon, Mar 22, 1999	19.38	21.18	19.18	21.18
688	NYSE	SKM	Fri, Mar 19, 1999	18.38	19.68	18.38	19.28
687	NYSE	SKM	Thu, Mar 18, 1999	18.58	18.58	17.68	17.68
686	NYSE	SKM	Wed, Mar 17, 1999	18.88	18.88	18.58	18.68
685	NYSE	SKM	Tue, Mar 16, 1999	18.18	19.18	18.18	18.88
684	NYSE	SKM	Mon, Mar 15, 1999	17.68	17.68	17.38	17.68
683	NYSE	SKM	Fri, Mar 12, 1999	16.49	17.68	16.49	17.68
682	NYSE	SKM	Thu, Mar 11, 1999	17.78	17.78	16.39	16.58
681	NYSE	SKM	Wed, Mar 10, 1999	17.78	18.18	17.78	18.18
680	NYSE	SKM	Tue, Mar 9, 1999	17.18	17.78	16.98	17.78
679	NYSE	SKM	Mon, Mar 8, 1999	16.78	17.68	16.78	17.58
678	NYSE	SKM	Fri, Mar 5, 1999	16.29	16.78	16.29	16.68
677	NYSE	SKM	Thu, Mar 4, 1999	16.29	16.49	16.29	16.29
676	NYSE	SKM	Wed, Mar 3, 1999	16.39	16.49	16.19	16.39
675	NYSE	SKM	Tue, Mar 2, 1999	16.09	16.78	15.99	16.39
674	NYSE	SKM	Mon, Mar 1, 1999	16.09	16.09	15.99	16.09
673	NYSE	SKM	Fri, Feb 26, 1999	16.29	16.29	16.09	16.19
672	NYSE	SKM	Thu, Feb 25, 1999	16.29	16.49	15.99	16.09
671	NYSE	SKM	Wed, Feb 24, 1999	16.09	16.29	15.99	16.09
670	NYSE	SKM	Tue, Feb 23, 1999	16.09	16.09	15.69	15.89
669	NYSE	SKM	Mon, Feb 22, 1999	15.09	15.99	15.09	15.99
668	NYSE	SKM	Fri, Feb 19, 1999	15.79	15.79	15.19	15.29
667	NYSE	SKM	Thu, Feb 18, 1999	15.89	16.09	15.89	15.99
666	NYSE	SKM	Wed, Feb 17, 1999	16.29	16.49	15.99	16.29
665	NYSE	SKM	Tue, Feb 16, 1999	16.49	16.68	16.39	16.49
664	NYSE	SKM	Fri, Feb 12, 1999	16.58	16.78	16.58	16.68
663	NYSE	SKM	Thu, Feb 11, 1999	15.99	16.29	15.99	16.19
662	NYSE	SKM	Wed, Feb 10, 1999	15.99	16.29	15.99	16.19
661	NYSE	SKM	Tue, Feb 9, 1999	16.09	16.09	15.79	15.79
660	NYSE	SKM	Mon, Feb 8, 1999	16.09	16.49	16.09	16.39
659	NYSE	SKM	Fri, Feb 5, 1999	16.29	16.58	16.19	16.19
658	NYSE	SKM	Thu, Feb 4, 1999	16.19	16.49	16.19	16.29
657	NYSE	SKM	Wed, Feb 3, 1999	15.99	16.19	15.89	16.19
656	NYSE	SKM	Tue, Feb 2, 1999	15.69	15.99	15.59	15.89
655	NYSE	SKM	Mon, Feb 1, 1999	16.39	16.39	15.99	15.99
654	NYSE	SKM	Fri, Jan 29, 1999	16.29	16.49	16.09	16.29
653	NYSE	SKM	Thu, Jan 28, 1999	16.09	16.29	16.09	16.19
652	NYSE	SKM	Wed, Jan 27, 1999	16.19	16.29	15.89	16.19
651	NYSE	SKM	Tue, Jan 26, 1999	15.99	15.99	15.69	15.79
650	NYSE	SKM	Mon, Jan 25, 1999	15.49	16.09	14.69	16.09
649	NYSE	SKM	Fri, Jan 22, 1999	15.19	15.69	15.09	15.29
648	NYSE	SKM	Thu, Jan 21, 1999	17.38	17.38	16.58	16.68
647	NYSE	SKM	Wed, Jan 20, 1999	17.48	18.58	17.48	18.28
646	NYSE	SKM	Tue, Jan 19, 1999	17.68	17.68	17.38	17.68
645	NYSE	SKM	Fri, Jan 15, 1999	16.78	17.78	16.78	17.58
644	NYSE	SKM	Thu, Jan 14, 1999	15.99	16.98	15.99	16.68
643	NYSE	SKM	Wed, Jan 13, 1999	15.09	15.99	14.89	15.99
642	NYSE	SKM	Tue, Jan 12, 1999	17.48	17.48	15.79	15.89
641	NYSE	SKM	Mon, Jan 11, 1999	17.98	17.98	17.18	17.48
640	NYSE	SKM	Fri, Jan 8, 1999	18.38	18.78	18.28	18.38
639	NYSE	SKM	Thu, Jan 7, 1999	18.48	18.48	18.08	18.38
638	NYSE	SKM	Wed, Jan 6, 1999	18.48	18.98	18.28	18.78
637	NYSE	SKM	Tue, Jan 5, 1999	17.98	18.28	17.98	18.18
636	NYSE	SKM	Mon, Jan 4, 1999	17.18	18.38	17.18	18.18
635	NYSE	SKM	Thu, Dec 31, 1998	16.39	16.58	16.19	16.29
634	NYSE	SKM	Wed, Dec 30, 1998	15.69	16.29	15.59	16.19
633	NYSE	SKM	Tue, Dec 29, 1998	15.79	15.89	15.59	15.79
632	NYSE	SKM	Mon, Dec 28, 1998	15.62	15.71	15.42	15.42
631	NYSE	SKM	Thu, Dec 24, 1998	15.13	15.71	15.13	15.52
630	NYSE	SKM	Wed, Dec 23, 1998	15.71	16.20	15.71	15.71
629	NYSE	SKM	Tue, Dec 22, 1998	16.30	16.30	15.33	15.81
628	NYSE	SKM	Mon, Dec 21, 1998	15.23	16.39	15.23	16.39
627	NYSE	SKM	Fri, Dec 18, 1998	15.13	15.13	14.55	14.55
626	NYSE	SKM	Thu, Dec 17, 1998	14.36	15.04	14.07	15.04
625	NYSE	SKM	Wed, Dec 16, 1998	15.13	15.42	14.36	14.36
624	NYSE	SKM	Tue, Dec 15, 1998	15.62	16.01	15.52	15.62
623	NYSE	SKM	Mon, Dec 14, 1998	15.13	15.33	14.94	15.13
622	NYSE	SKM	Fri, Dec 11, 1998	15.71	15.71	14.74	15.71
621	NYSE	SKM	Thu, Dec 10, 1998	17.36	17.36	16.49	16.49
620	NYSE	SKM	Wed, Dec 9, 1998	17.36	17.65	17.07	17.27
619	NYSE	SKM	Tue, Dec 8, 1998	16.98	16.98	16.78	16.88
618	NYSE	SKM	Mon, Dec 7, 1998	17.75	17.85	17.46	17.85
617	NYSE	SKM	Fri, Dec 4, 1998	16.68	18.43	16.68	18.33
616	NYSE	SKM	Thu, Dec 3, 1998	16.30	16.39	16.30	16.30
615	NYSE	SKM	Wed, Dec 2, 1998	16.30	16.49	16.30	16.30
614	NYSE	SKM	Tue, Dec 1, 1998	15.81	16.30	15.71	16.20
613	NYSE	SKM	Mon, Nov 30, 1998	16.20	16.59	16.01	16.01
612	NYSE	SKM	Fri, Nov 27, 1998	16.30	16.39	16.20	16.39
611	NYSE	SKM	Wed, Nov 25, 1998	16.49	16.68	16.10	16.68
610	NYSE	SKM	Tue, Nov 24, 1998	16.30	16.78	16.30	16.39
609	NYSE	SKM	Mon, Nov 23, 1998	17.07	17.27	16.98	16.98
608	NYSE	SKM	Fri, Nov 20, 1998	16.88	17.17	16.78	17.07
607	NYSE	SKM	Thu, Nov 19, 1998	17.07	17.36	16.30	16.59
606	NYSE	SKM	Wed, Nov 18, 1998	16.49	16.68	16.30	16.68
605	NYSE	SKM	Tue, Nov 17, 1998	16.59	16.88	15.91	16.59
604	NYSE	SKM	Mon, Nov 16, 1998	15.71	16.88	15.62	16.88
603	NYSE	SKM	Fri, Nov 13, 1998	15.52	15.71	15.52	15.52
602	NYSE	SKM	Thu, Nov 12, 1998	16.10	16.10	15.33	15.52
601	NYSE	SKM	Wed, Nov 11, 1998	15.52	16.20	15.52	16.10
600	NYSE	SKM	Tue, Nov 10, 1998	16.20	16.20	15.23	15.23
599	NYSE	SKM	Mon, Nov 9, 1998	16.88	16.88	16.68	16.68
598	NYSE	SKM	Fri, Nov 6, 1998	17.27	17.27	16.88	16.88
597	NYSE	SKM	Thu, Nov 5, 1998	17.65	17.65	17.36	17.65
596	NYSE	SKM	Wed, Nov 4, 1998	17.07	18.04	17.07	17.95
595	NYSE	SKM	Tue, Nov 3, 1998	16.68	17.07	16.59	16.88
594	NYSE	SKM	Mon, Nov 2, 1998	16.10	16.78	16.10	16.49
593	NYSE	SKM	Fri, Oct 30, 1998	15.81	16.30	15.81	16.01
592	NYSE	SKM	Thu, Oct 29, 1998	14.74	15.33	14.55	15.23
591	NYSE	SKM	Wed, Oct 28, 1998	13.77	13.97	13.48	13.97
590	NYSE	SKM	Tue, Oct 27, 1998	13.77	13.97	13.68	13.87
589	NYSE	SKM	Mon, Oct 26, 1998	13.87	14.16	13.77	13.77
588	NYSE	SKM	Fri, Oct 23, 1998	14.07	14.45	13.97	14.16
587	NYSE	SKM	Thu, Oct 22, 1998	13.58	13.97	13.58	13.87
586	NYSE	SKM	Wed, Oct 21, 1998	13.77	13.77	13.48	13.77
585	NYSE	SKM	Tue, Oct 20, 1998	13.58	13.87	13.39	13.58
584	NYSE	SKM	Mon, Oct 19, 1998	13.00	13.00	12.90	13.00
583	NYSE	SKM	Fri, Oct 16, 1998	13.77	13.87	12.80	13.00
582	NYSE	SKM	Thu, Oct 15, 1998	13.19	14.26	13.19	14.16
581	NYSE	SKM	Wed, Oct 14, 1998	12.61	13.10	12.51	13.00
580	NYSE	SKM	Tue, Oct 13, 1998	13.19	13.19	12.71	12.71
579	NYSE	SKM	Mon, Oct 12, 1998	13.87	13.87	13.29	13.39
578	NYSE	SKM	Fri, Oct 9, 1998	12.42	13.97	12.42	13.68
577	NYSE	SKM	Thu, Oct 8, 1998	10.67	12.03	10.38	11.83
576	NYSE	SKM	Wed, Oct 7, 1998	10.77	11.06	10.77	11.06
575	NYSE	SKM	Tue, Oct 6, 1998	10.86	10.96	10.28	10.67
574	NYSE	SKM	Mon, Oct 5, 1998	10.57	10.77	10.57	10.77
573	NYSE	SKM	Fri, Oct 2, 1998	10.28	10.67	10.28	10.48
572	NYSE	SKM	Thu, Oct 1, 1998	10.67	10.86	10.19	10.28
571	NYSE	SKM	Wed, Sep 30, 1998	11.16	11.25	10.86	10.96
570	NYSE	SKM	Tue, Sep 29, 1998	11.45	11.64	11.16	11.25
569	NYSE	SKM	Mon, Sep 28, 1998	11.35	11.74	11.35	11.54
568	NYSE	SKM	Fri, Sep 25, 1998	10.86	11.54	10.77	11.54
567	NYSE	SKM	Thu, Sep 24, 1998	11.25	11.25	10.86	10.96
566	NYSE	SKM	Wed, Sep 23, 1998	10.86	11.06	10.86	10.96
565	NYSE	SKM	Tue, Sep 22, 1998	10.38	10.67	10.38	10.48
564	NYSE	SKM	Mon, Sep 21, 1998	10.19	10.57	10.09	10.57
563	NYSE	SKM	Fri, Sep 18, 1998	10.57	10.77	10.38	10.77
562	NYSE	SKM	Thu, Sep 17, 1998	10.67	10.86	10.57	10.67
561	NYSE	SKM	Wed, Sep 16, 1998	10.77	11.25	10.67	11.25
560	NYSE	SKM	Tue, Sep 15, 1998	10.57	10.86	10.28	10.38
559	NYSE	SKM	Mon, Sep 14, 1998	10.48	10.77	10.38	10.77
558	NYSE	SKM	Fri, Sep 11, 1998	10.19	10.57	10.19	10.48
557	NYSE	SKM	Thu, Sep 10, 1998	10.86	11.06	10.09	10.48
556	NYSE	SKM	Wed, Sep 9, 1998	11.45	11.45	10.96	11.25
555	NYSE	SKM	Tue, Sep 8, 1998	10.86	11.74	10.86	11.64
554	NYSE	SKM	Fri, Sep 4, 1998	9.80	10.19	9.80	10.09
553	NYSE	SKM	Thu, Sep 3, 1998	9.99	9.99	9.60	9.80
552	NYSE	SKM	Wed, Sep 2, 1998	9.41	10.28	9.41	10.09
551	NYSE	SKM	Tue, Sep 1, 1998	9.60	9.89	9.41	9.80
550	NYSE	SKM	Mon, Aug 31, 1998	9.89	9.99	9.02	9.31
549	NYSE	SKM	Fri, Aug 28, 1998	10.28	10.38	9.89	9.99
548	NYSE	SKM	Thu, Aug 27, 1998	10.67	10.67	10.09	10.38
547	NYSE	SKM	Wed, Aug 26, 1998	11.06	11.06	10.57	10.77
546	NYSE	SKM	Tue, Aug 25, 1998	10.86	11.25	10.86	11.25
545	NYSE	SKM	Mon, Aug 24, 1998	10.96	10.96	10.77	10.86
544	NYSE	SKM	Fri, Aug 21, 1998	11.35	11.35	10.57	10.77
543	NYSE	SKM	Thu, Aug 20, 1998	10.96	11.54	10.96	11.54
542	NYSE	SKM	Wed, Aug 19, 1998	10.57	11.06	10.48	10.67
541	NYSE	SKM	Tue, Aug 18, 1998	10.28	10.28	10.19	10.19
540	NYSE	SKM	Mon, Aug 17, 1998	10.28	10.48	10.09	10.48
539	NYSE	SKM	Fri, Aug 14, 1998	10.28	10.48	10.28	10.38
538	NYSE	SKM	Thu, Aug 13, 1998	10.48	10.48	10.19	10.19
537	NYSE	SKM	Wed, Aug 12, 1998	10.57	10.77	10.57	10.77
536	NYSE	SKM	Tue, Aug 11, 1998	10.86	10.86	10.28	10.28
535	NYSE	SKM	Mon, Aug 10, 1998	10.86	11.06	10.86	10.96
534	NYSE	SKM	Fri, Aug 7, 1998	11.64	11.64	11.16	11.16
533	NYSE	SKM	Thu, Aug 6, 1998	11.16	11.45	10.86	11.45
532	NYSE	SKM	Wed, Aug 5, 1998	11.35	11.74	11.16	11.64
531	NYSE	SKM	Tue, Aug 4, 1998	12.03	12.03	11.25	11.45
530	NYSE	SKM	Mon, Aug 3, 1998	11.83	11.83	11.64	11.64
529	NYSE	SKM	Fri, Jul 31, 1998	12.32	12.32	11.93	12.03
528	NYSE	SKM	Thu, Jul 30, 1998	12.42	12.80	12.32	12.80
527	NYSE	SKM	Wed, Jul 29, 1998	11.45	12.03	11.45	11.93
526	NYSE	SKM	Tue, Jul 28, 1998	10.96	11.54	10.96	11.25
525	NYSE	SKM	Mon, Jul 27, 1998	11.06	11.06	10.57	10.96
524	NYSE	SKM	Fri, Jul 24, 1998	10.96	11.35	10.86	10.96
523	NYSE	SKM	Thu, Jul 23, 1998	11.25	11.25	10.86	10.86
522	NYSE	SKM	Wed, Jul 22, 1998	11.64	11.64	11.45	11.54
521	NYSE	SKM	Tue, Jul 21, 1998	12.22	12.22	11.64	11.83
520	NYSE	SKM	Mon, Jul 20, 1998	12.51	12.61	12.13	12.32
519	NYSE	SKM	Fri, Jul 17, 1998	11.35	11.83	11.35	11.74
518	NYSE	SKM	Thu, Jul 16, 1998	11.45	11.45	11.16	11.25
517	NYSE	SKM	Wed, Jul 15, 1998	9.51	10.28	9.51	10.28
516	NYSE	SKM	Tue, Jul 14, 1998	9.22	9.31	9.12	9.31
515	NYSE	SKM	Mon, Jul 13, 1998	9.12	9.31	9.12	9.22
514	NYSE	SKM	Fri, Jul 10, 1998	8.92	9.31	8.73	9.12
513	NYSE	SKM	Thu, Jul 9, 1998	9.12	9.22	9.12	9.12
512	NYSE	SKM	Wed, Jul 8, 1998	9.31	9.31	8.92	9.22
511	NYSE	SKM	Tue, Jul 7, 1998	9.31	9.31	9.12	9.31
510	NYSE	SKM	Mon, Jul 6, 1998	8.92	8.92	8.73	8.92
509	NYSE	SKM	Thu, Jul 2, 1998	9.41	9.51	9.12	9.31
508	NYSE	SKM	Wed, Jul 1, 1998	8.92	9.70	8.92	9.70
507	NYSE	SKM	Tue, Jun 30, 1998	8.54	8.73	8.34	8.63
506	NYSE	SKM	Mon, Jun 29, 1998	8.44	8.63	8.34	8.44
505	NYSE	SKM	Fri, Jun 26, 1998	8.63	8.73	8.34	8.44
504	NYSE	SKM	Thu, Jun 25, 1998	8.44	9.12	8.44	8.63
503	NYSE	SKM	Wed, Jun 24, 1998	8.34	8.44	8.25	8.44
502	NYSE	SKM	Tue, Jun 23, 1998	8.25	8.54	8.15	8.25
501	NYSE	SKM	Mon, Jun 22, 1998	8.73	8.83	8.15	8.44
500	NYSE	SKM	Fri, Jun 19, 1998	8.73	9.22	8.73	9.02
499	NYSE	SKM	Thu, Jun 18, 1998	9.02	9.31	8.54	8.63
498	NYSE	SKM	Wed, Jun 17, 1998	9.12	9.22	9.02	9.12
497	NYSE	SKM	Tue, Jun 16, 1998	7.95	8.34	7.86	8.34
496	NYSE	SKM	Mon, Jun 15, 1998	8.34	8.34	7.86	7.86
495	NYSE	SKM	Fri, Jun 12, 1998	8.54	8.92	8.15	8.92
494	NYSE	SKM	Thu, Jun 11, 1998	9.12	9.31	8.92	9.02
493	NYSE	SKM	Wed, Jun 10, 1998	9.22	9.22	8.83	8.92
492	NYSE	SKM	Tue, Jun 9, 1998	9.80	9.80	9.60	9.80
491	NYSE	SKM	Mon, Jun 8, 1998	10.28	10.28	10.19	10.28
490	NYSE	SKM	Fri, Jun 5, 1998	10.19	10.38	10.19	10.28
489	NYSE	SKM	Thu, Jun 4, 1998	9.89	9.89	9.70	9.89
488	NYSE	SKM	Wed, Jun 3, 1998	9.60	9.80	9.60	9.80
487	NYSE	SKM	Tue, Jun 2, 1998	9.41	9.51	9.31	9.41
486	NYSE	SKM	Mon, Jun 1, 1998	9.80	9.89	9.41	9.51
485	NYSE	SKM	Fri, May 29, 1998	9.70	9.99	9.70	9.89
484	NYSE	SKM	Thu, May 28, 1998	9.89	9.89	9.41	9.70
483	NYSE	SKM	Wed, May 27, 1998	9.22	9.31	8.92	9.22
482	NYSE	SKM	Tue, May 26, 1998	9.99	9.99	9.31	9.31
481	NYSE	SKM	Fri, May 22, 1998	10.48	10.48	10.28	10.38
480	NYSE	SKM	Thu, May 21, 1998	10.09	10.38	10.09	10.38
479	NYSE	SKM	Wed, May 20, 1998	10.28	10.48	9.89	10.09
478	NYSE	SKM	Tue, May 19, 1998	10.09	10.48	9.99	10.28
477	NYSE	SKM	Mon, May 18, 1998	10.09	10.09	9.99	10.09
476	NYSE	SKM	Fri, May 15, 1998	10.09	10.09	9.80	10.09
475	NYSE	SKM	Thu, May 14, 1998	9.89	10.19	9.80	10.09
474	NYSE	SKM	Wed, May 13, 1998	10.09	10.09	9.51	9.60
473	NYSE	SKM	Tue, May 12, 1998	10.28	10.28	9.99	10.19
472	NYSE	SKM	Mon, May 11, 1998	10.77	10.77	10.19	10.48
471	NYSE	SKM	Fri, May 8, 1998	10.28	10.57	10.28	10.57
470	NYSE	SKM	Thu, May 7, 1998	10.48	10.57	10.09	10.57
469	NYSE	SKM	Wed, May 6, 1998	10.86	10.86	10.57	10.77
468	NYSE	SKM	Tue, May 5, 1998	10.86	10.96	10.77	10.86
467	NYSE	SKM	Mon, May 4, 1998	11.06	11.25	10.86	10.96
466	NYSE	SKM	Fri, May 1, 1998	11.45	11.45	11.35	11.45
465	NYSE	SKM	Thu, Apr 30, 1998	11.54	11.64	11.54	11.54
464	NYSE	SKM	Wed, Apr 29, 1998	11.45	11.54	11.35	11.54
463	NYSE	SKM	Tue, Apr 28, 1998	11.45	11.74	11.25	11.25
462	NYSE	SKM	Mon, Apr 27, 1998	11.35	11.35	11.25	11.35
461	NYSE	SKM	Fri, Apr 24, 1998	11.45	11.64	11.35	11.54
460	NYSE	SKM	Thu, Apr 23, 1998	11.45	11.64	11.45	11.54
459	NYSE	SKM	Wed, Apr 22, 1998	11.83	11.83	11.54	11.64
458	NYSE	SKM	Tue, Apr 21, 1998	11.64	11.83	11.54	11.64
457	NYSE	SKM	Mon, Apr 20, 1998	11.64	11.64	11.45	11.54
456	NYSE	SKM	Fri, Apr 17, 1998	11.64	11.74	11.45	11.64
455	NYSE	SKM	Thu, Apr 16, 1998	11.83	11.93	11.74	11.83
454	NYSE	SKM	Wed, Apr 15, 1998	12.51	12.51	12.03	12.22
453	NYSE	SKM	Tue, Apr 14, 1998	12.22	12.51	12.13	12.51
452	NYSE	SKM	Mon, Apr 13, 1998	12.03	12.42	11.83	12.32
451	NYSE	SKM	Thu, Apr 9, 1998	12.22	12.22	11.93	12.03
450	NYSE	SKM	Wed, Apr 8, 1998	11.74	11.93	11.64	11.83
449	NYSE	SKM	Tue, Apr 7, 1998	11.64	12.03	11.54	11.74
448	NYSE	SKM	Mon, Apr 6, 1998	11.64	11.74	11.06	11.06
447	NYSE	SKM	Fri, Apr 3, 1998	11.64	11.74	11.45	11.54
446	NYSE	SKM	Thu, Apr 2, 1998	12.32	12.32	11.83	11.93
445	NYSE	SKM	Wed, Apr 1, 1998	12.13	12.32	12.13	12.32
444	NYSE	SKM	Tue, Mar 31, 1998	12.42	12.51	12.32	12.32
443	NYSE	SKM	Mon, Mar 30, 1998	12.42	12.51	12.22	12.42
442	NYSE	SKM	Fri, Mar 27, 1998	12.71	12.90	12.61	12.61
441	NYSE	SKM	Thu, Mar 26, 1998	12.51	12.61	12.32	12.42
440	NYSE	SKM	Wed, Mar 25, 1998	12.51	12.80	12.51	12.51
439	NYSE	SKM	Tue, Mar 24, 1998	12.51	12.61	12.22	12.22
438	NYSE	SKM	Mon, Mar 23, 1998	12.61	12.61	12.32	12.61
437	NYSE	SKM	Fri, Mar 20, 1998	12.42	13.00	12.42	12.61
436	NYSE	SKM	Thu, Mar 19, 1998	11.74	11.93	11.64	11.83
435	NYSE	SKM	Wed, Mar 18, 1998	11.06	11.45	10.96	11.45
434	NYSE	SKM	Tue, Mar 17, 1998	11.25	11.35	10.96	10.96
433	NYSE	SKM	Mon, Mar 16, 1998	11.64	11.74	11.35	11.35
432	NYSE	SKM	Fri, Mar 13, 1998	11.74	11.83	11.54	11.64
431	NYSE	SKM	Thu, Mar 12, 1998	12.03	12.03	11.54	11.74
430	NYSE	SKM	Wed, Mar 11, 1998	11.83	11.93	11.64	11.93
429	NYSE	SKM	Tue, Mar 10, 1998	11.64	11.74	11.45	11.64
428	NYSE	SKM	Mon, Mar 9, 1998	11.54	11.74	11.35	11.45
427	NYSE	SKM	Fri, Mar 6, 1998	11.93	11.93	11.06	11.54
426	NYSE	SKM	Thu, Mar 5, 1998	12.42	12.42	11.83	11.93
425	NYSE	SKM	Wed, Mar 4, 1998	12.71	12.80	12.61	12.80
424	NYSE	SKM	Tue, Mar 3, 1998	13.00	13.00	12.90	13.00
423	NYSE	SKM	Mon, Mar 2, 1998	13.77	13.77	13.00	13.00
422	NYSE	SKM	Fri, Feb 27, 1998	13.19	13.39	13.10	13.39
421	NYSE	SKM	Thu, Feb 26, 1998	12.71	12.90	12.71	12.90
420	NYSE	SKM	Wed, Feb 25, 1998	12.80	12.80	12.51	12.80
419	NYSE	SKM	Tue, Feb 24, 1998	13.10	13.19	13.00	13.00
418	NYSE	SKM	Mon, Feb 23, 1998	13.19	13.39	13.10	13.19
417	NYSE	SKM	Fri, Feb 20, 1998	13.29	13.29	13.00	13.00
416	NYSE	SKM	Thu, Feb 19, 1998	13.00	13.29	13.00	13.19
415	NYSE	SKM	Wed, Feb 18, 1998	12.61	13.00	12.61	12.61
414	NYSE	SKM	Tue, Feb 17, 1998	12.51	12.61	12.32	12.42
413	NYSE	SKM	Fri, Feb 13, 1998	13.10	13.29	12.90	13.19
412	NYSE	SKM	Thu, Feb 12, 1998	12.80	13.77	12.61	13.68
411	NYSE	SKM	Wed, Feb 11, 1998	13.87	13.97	13.58	13.87
410	NYSE	SKM	Tue, Feb 10, 1998	14.26	14.26	13.87	14.26
409	NYSE	SKM	Mon, Feb 9, 1998	14.45	14.65	14.16	14.65
408	NYSE	SKM	Fri, Feb 6, 1998	14.55	14.55	14.07	14.36
407	NYSE	SKM	Thu, Feb 5, 1998	14.74	14.74	13.97	14.55
406	NYSE	SKM	Wed, Feb 4, 1998	13.00	13.87	12.80	13.87
405	NYSE	SKM	Tue, Feb 3, 1998	12.80	13.00	12.22	13.00
404	NYSE	SKM	Mon, Feb 2, 1998	13.29	13.39	12.61	13.00
403	NYSE	SKM	Fri, Jan 30, 1998	14.65	14.65	13.39	13.58
402	NYSE	SKM	Thu, Jan 29, 1998	13.19	13.97	13.00	13.68
401	NYSE	SKM	Wed, Jan 28, 1998	12.42	12.80	12.22	12.22
400	NYSE	SKM	Tue, Jan 27, 1998	12.32	12.51	12.13	12.42
399	NYSE	SKM	Mon, Jan 26, 1998	12.03	12.42	11.93	12.42
398	NYSE	SKM	Fri, Jan 23, 1998	11.16	12.13	11.16	11.45
397	NYSE	SKM	Thu, Jan 22, 1998	11.54	11.54	11.06	11.16
396	NYSE	SKM	Wed, Jan 21, 1998	11.25	11.64	11.06	11.64
395	NYSE	SKM	Tue, Jan 20, 1998	11.45	12.03	11.06	11.83
394	NYSE	SKM	Fri, Jan 16, 1998	11.06	11.45	10.96	11.25
393	NYSE	SKM	Thu, Jan 15, 1998	10.86	11.35	10.86	10.96
392	NYSE	SKM	Wed, Jan 14, 1998	11.25	11.45	10.67	10.86
391	NYSE	SKM	Tue, Jan 13, 1998	10.57	11.45	10.57	10.96
390	NYSE	SKM	Mon, Jan 12, 1998	9.89	10.38	9.80	10.19
389	NYSE	SKM	Fri, Jan 9, 1998	9.60	9.89	9.41	9.80
388	NYSE	SKM	Thu, Jan 8, 1998	9.51	9.99	9.31	9.89
387	NYSE	SKM	Wed, Jan 7, 1998	9.89	9.89	9.60	9.80
386	NYSE	SKM	Tue, Jan 6, 1998	9.70	9.89	9.60	9.89
385	NYSE	SKM	Mon, Jan 5, 1998	10.57	10.57	9.89	9.99
384	NYSE	SKM	Fri, Jan 2, 1998	10.38	10.57	10.19	10.57
383	NYSE	SKM	Wed, Dec 31, 1997	9.99	10.09	9.80	10.09
382	NYSE	SKM	Tue, Dec 30, 1997	10.19	10.28	9.60	9.99
381	NYSE	SKM	Mon, Dec 29, 1997	9.99	10.28	9.89	10.19
380	NYSE	SKM	Fri, Dec 26, 1997	9.42	9.89	9.14	9.51
379	NYSE	SKM	Wed, Dec 24, 1997	7.91	9.14	7.91	8.95
378	NYSE	SKM	Tue, Dec 23, 1997	7.53	8.29	7.44	8.01
377	NYSE	SKM	Mon, Dec 22, 1997	8.29	8.95	8.19	8.85
376	NYSE	SKM	Fri, Dec 19, 1997	8.29	8.66	8.10	8.29
375	NYSE	SKM	Thu, Dec 18, 1997	9.23	9.23	8.01	8.85
374	NYSE	SKM	Wed, Dec 17, 1997	9.14	9.32	8.95	9.32
373	NYSE	SKM	Tue, Dec 16, 1997	9.61	9.61	9.04	9.14
372	NYSE	SKM	Mon, Dec 15, 1997	8.38	9.23	8.38	9.23
371	NYSE	SKM	Fri, Dec 12, 1997	7.53	7.63	7.35	7.53
370	NYSE	SKM	Thu, Dec 11, 1997	7.91	7.91	7.44	7.63
369	NYSE	SKM	Wed, Dec 10, 1997	8.85	8.95	8.29	8.57
368	NYSE	SKM	Tue, Dec 9, 1997	9.14	9.14	8.76	8.95
367	NYSE	SKM	Mon, Dec 8, 1997	10.64	10.74	9.89	9.89
366	NYSE	SKM	Fri, Dec 5, 1997	10.45	10.74	10.08	10.64
365	NYSE	SKM	Thu, Dec 4, 1997	9.61	10.55	9.61	10.17
364	NYSE	SKM	Wed, Dec 3, 1997	10.08	10.17	9.04	9.14
363	NYSE	SKM	Tue, Dec 2, 1997	10.17	10.45	9.79	10.08
362	NYSE	SKM	Mon, Dec 1, 1997	9.23	10.08	9.23	9.98
361	NYSE	SKM	Fri, Nov 28, 1997	9.04	9.04	8.76	8.95
360	NYSE	SKM	Wed, Nov 26, 1997	10.17	10.74	9.98	9.98
359	NYSE	SKM	Tue, Nov 25, 1997	9.14	9.89	9.14	9.70
358	NYSE	SKM	Mon, Nov 24, 1997	8.66	9.04	8.29	8.95
357	NYSE	SKM	Fri, Nov 21, 1997	8.66	9.42	8.66	9.42
356	NYSE	SKM	Thu, Nov 20, 1997	7.16	7.91	7.06	7.91
355	NYSE	SKM	Wed, Nov 19, 1997	7.82	7.91	7.44	7.53
354	NYSE	SKM	Tue, Nov 18, 1997	7.72	8.29	7.72	8.19
353	NYSE	SKM	Mon, Nov 17, 1997	8.01	8.10	7.82	7.82
352	NYSE	SKM	Fri, Nov 14, 1997	8.48	8.48	8.29	8.38
351	NYSE	SKM	Thu, Nov 13, 1997	8.10	8.66	8.10	8.66
350	NYSE	SKM	Wed, Nov 12, 1997	8.01	8.29	7.91	8.01
349	NYSE	SKM	Tue, Nov 11, 1997	8.10	8.48	8.01	8.48
348	NYSE	SKM	Mon, Nov 10, 1997	7.91	8.19	7.91	8.01
347	NYSE	SKM	Fri, Nov 7, 1997	7.53	8.29	7.53	7.91
346	NYSE	SKM	Thu, Nov 6, 1997	9.70	9.79	9.04	9.14
345	NYSE	SKM	Wed, Nov 5, 1997	10.36	10.36	9.14	9.98
344	NYSE	SKM	Tue, Nov 4, 1997	10.36	10.36	9.79	10.27
343	NYSE	SKM	Mon, Nov 3, 1997	10.17	10.36	9.51	10.36
342	NYSE	SKM	Fri, Oct 31, 1997	7.82	8.48	7.53	8.29
341	NYSE	SKM	Thu, Oct 30, 1997	7.35	8.48	7.35	7.91
340	NYSE	SKM	Wed, Oct 29, 1997	8.85	9.04	8.29	8.76
339	NYSE	SKM	Tue, Oct 28, 1997	8.38	9.79	8.29	9.61
338	NYSE	SKM	Mon, Oct 27, 1997	10.17	10.17	8.85	9.04
337	NYSE	SKM	Fri, Oct 24, 1997	11.40	11.68	10.92	10.92
336	NYSE	SKM	Thu, Oct 23, 1997	11.30	11.68	11.11	11.58
335	NYSE	SKM	Wed, Oct 22, 1997	12.62	12.62	12.24	12.24
334	NYSE	SKM	Tue, Oct 21, 1997	12.53	12.53	12.15	12.43
333	NYSE	SKM	Mon, Oct 20, 1997	12.24	12.62	12.05	12.53
332	NYSE	SKM	Fri, Oct 17, 1997	12.71	13.09	12.53	12.62
331	NYSE	SKM	Thu, Oct 16, 1997	12.43	12.43	12.15	12.34
330	NYSE	SKM	Wed, Oct 15, 1997	13.19	13.19	12.71	12.71
329	NYSE	SKM	Tue, Oct 14, 1997	13.66	13.66	13.09	13.19
328	NYSE	SKM	Mon, Oct 13, 1997	13.37	13.56	13.28	13.56
327	NYSE	SKM	Fri, Oct 10, 1997	13.19	13.28	12.90	13.28
326	NYSE	SKM	Thu, Oct 9, 1997	13.00	13.37	13.00	13.09
325	NYSE	SKM	Wed, Oct 8, 1997	13.00	13.09	12.81	12.81
324	NYSE	SKM	Tue, Oct 7, 1997	13.56	13.56	13.09	13.09
323	NYSE	SKM	Mon, Oct 6, 1997	13.56	13.56	13.37	13.56
322	NYSE	SKM	Fri, Oct 3, 1997	13.47	13.47	13.19	13.47
321	NYSE	SKM	Thu, Oct 2, 1997	13.56	13.56	13.37	13.47
320	NYSE	SKM	Wed, Oct 1, 1997	13.56	13.75	13.56	13.56
319	NYSE	SKM	Tue, Sep 30, 1997	13.66	13.94	13.37	13.56
318	NYSE	SKM	Mon, Sep 29, 1997	13.19	13.28	13.09	13.28
317	NYSE	SKM	Fri, Sep 26, 1997	13.19	13.19	13.00	13.19
316	NYSE	SKM	Thu, Sep 25, 1997	12.81	12.81	12.43	12.71
315	NYSE	SKM	Wed, Sep 24, 1997	12.43	12.81	12.05	12.81
314	NYSE	SKM	Tue, Sep 23, 1997	12.24	12.62	12.05	12.43
313	NYSE	SKM	Mon, Sep 22, 1997	13.00	13.09	12.62	12.62
312	NYSE	SKM	Fri, Sep 19, 1997	13.19	13.84	13.19	13.56
311	NYSE	SKM	Thu, Sep 18, 1997	13.75	13.84	13.09	13.09
310	NYSE	SKM	Wed, Sep 17, 1997	13.75	13.75	13.56	13.75
309	NYSE	SKM	Tue, Sep 16, 1997	13.94	14.03	13.84	13.84
308	NYSE	SKM	Mon, Sep 15, 1997	14.60	14.60	13.84	13.94
307	NYSE	SKM	Fri, Sep 12, 1997	13.84	14.13	13.84	14.13
306	NYSE	SKM	Thu, Sep 11, 1997	14.13	14.32	13.56	13.75
305	NYSE	SKM	Wed, Sep 10, 1997	14.32	14.41	14.13	14.32
304	NYSE	SKM	Tue, Sep 9, 1997	14.69	14.69	14.13	14.32
303	NYSE	SKM	Mon, Sep 8, 1997	15.07	15.07	14.69	14.88
302	NYSE	SKM	Fri, Sep 5, 1997	14.88	15.07	14.88	15.07
301	NYSE	SKM	Thu, Sep 4, 1997	14.50	14.88	14.13	14.69
300	NYSE	SKM	Wed, Sep 3, 1997	14.22	14.88	14.22	14.60
299	NYSE	SKM	Tue, Sep 2, 1997	13.75	14.69	13.75	14.03
298	NYSE	SKM	Fri, Aug 29, 1997	13.84	13.84	13.37	13.56
297	NYSE	SKM	Thu, Aug 28, 1997	15.07	15.07	14.03	14.03
296	NYSE	SKM	Wed, Aug 27, 1997	15.63	15.63	15.16	15.26
295	NYSE	SKM	Tue, Aug 26, 1997	15.63	15.73	15.45	15.45
294	NYSE	SKM	Mon, Aug 25, 1997	16.48	16.48	15.82	15.82
293	NYSE	SKM	Fri, Aug 22, 1997	15.82	16.58	15.63	16.20
292	NYSE	SKM	Thu, Aug 21, 1997	16.10	16.10	15.82	15.82
291	NYSE	SKM	Wed, Aug 20, 1997	15.82	16.20	15.73	15.82
290	NYSE	SKM	Tue, Aug 19, 1997	15.63	15.63	15.07	15.16
289	NYSE	SKM	Mon, Aug 18, 1997	15.92	15.92	15.45	15.63
288	NYSE	SKM	Fri, Aug 15, 1997	15.92	16.10	15.73	15.73
287	NYSE	SKM	Thu, Aug 14, 1997	16.01	16.01	15.63	15.82
286	NYSE	SKM	Wed, Aug 13, 1997	16.58	16.76	16.01	16.01
285	NYSE	SKM	Tue, Aug 12, 1997	16.58	16.67	16.48	16.67
284	NYSE	SKM	Mon, Aug 11, 1997	16.10	16.67	16.10	16.39
283	NYSE	SKM	Fri, Aug 8, 1997	16.39	16.39	16.01	16.10
282	NYSE	SKM	Thu, Aug 7, 1997	16.67	16.67	16.20	16.39
281	NYSE	SKM	Wed, Aug 6, 1997	16.95	16.95	16.58	16.67
280	NYSE	SKM	Tue, Aug 5, 1997	17.33	17.33	16.76	16.86
279	NYSE	SKM	Mon, Aug 4, 1997	17.61	17.61	17.23	17.33
278	NYSE	SKM	Fri, Aug 1, 1997	17.42	17.71	17.42	17.61
277	NYSE	SKM	Thu, Jul 31, 1997	17.14	17.33	17.14	17.33
276	NYSE	SKM	Wed, Jul 30, 1997	17.23	17.42	16.86	16.95
275	NYSE	SKM	Tue, Jul 29, 1997	17.14	17.23	17.05	17.23
274	NYSE	SKM	Mon, Jul 28, 1997	17.14	17.23	16.95	17.23
273	NYSE	SKM	Fri, Jul 25, 1997	17.23	17.33	17.05	17.33
272	NYSE	SKM	Thu, Jul 24, 1997	17.33	17.33	17.14	17.23
271	NYSE	SKM	Wed, Jul 23, 1997	17.80	17.80	17.14	17.61
270	NYSE	SKM	Tue, Jul 22, 1997	17.89	17.99	17.71	17.80
269	NYSE	SKM	Mon, Jul 21, 1997	18.08	18.27	18.08	18.27
268	NYSE	SKM	Fri, Jul 18, 1997	17.99	18.36	17.99	18.18
267	NYSE	SKM	Thu, Jul 17, 1997	18.08	18.18	18.08	18.18
266	NYSE	SKM	Wed, Jul 16, 1997	18.08	18.08	17.80	17.99
265	NYSE	SKM	Tue, Jul 15, 1997	18.08	18.36	18.08	18.27
264	NYSE	SKM	Mon, Jul 14, 1997	18.65	18.74	18.46	18.74
263	NYSE	SKM	Fri, Jul 11, 1997	19.31	19.31	18.65	18.74
262	NYSE	SKM	Thu, Jul 10, 1997	17.89	19.31	17.89	19.31
261	NYSE	SKM	Wed, Jul 9, 1997	17.99	17.99	17.61	17.99
260	NYSE	SKM	Tue, Jul 8, 1997	17.33	18.08	17.33	17.89
259	NYSE	SKM	Mon, Jul 7, 1997	17.52	17.52	17.05	17.52
258	NYSE	SKM	Thu, Jul 3, 1997	17.05	17.14	16.76	16.86
257	NYSE	SKM	Wed, Jul 2, 1997	16.58	16.95	16.58	16.76
256	NYSE	SKM	Tue, Jul 1, 1997	15.82	15.82	15.45	15.63
255	NYSE	SKM	Mon, Jun 30, 1997	15.63	15.63	15.07	15.16
254	NYSE	SKM	Fri, Jun 27, 1997	16.20	16.20	15.63	15.63
253	NYSE	SKM	Thu, Jun 26, 1997	16.20	16.20	15.92	16.01
252	NYSE	SKM	Wed, Jun 25, 1997	16.01	16.10	15.92	15.92
251	NYSE	SKM	Tue, Jun 24, 1997	16.01	16.10	15.92	16.01
250	NYSE	SKM	Mon, Jun 23, 1997	16.39	16.39	15.82	16.01
249	NYSE	SKM	Fri, Jun 20, 1997	17.14	17.14	16.76	16.76
248	NYSE	SKM	Thu, Jun 19, 1997	16.20	17.14	16.01	17.14
247	NYSE	SKM	Wed, Jun 18, 1997	16.58	16.58	16.01	16.20
246	NYSE	SKM	Tue, Jun 17, 1997	17.89	17.89	16.95	16.95
245	NYSE	SKM	Mon, Jun 16, 1997	16.39	17.52	16.39	17.52
244	NYSE	SKM	Fri, Jun 13, 1997	15.26	16.01	15.26	16.01
243	NYSE	SKM	Thu, Jun 12, 1997	14.88	14.88	14.69	14.88
242	NYSE	SKM	Wed, Jun 11, 1997	14.88	14.88	14.50	14.50
241	NYSE	SKM	Tue, Jun 10, 1997	15.26	15.26	15.07	15.26
240	NYSE	SKM	Mon, Jun 9, 1997	15.07	15.45	14.88	15.26
239	NYSE	SKM	Fri, Jun 6, 1997	15.07	15.07	14.88	15.07
238	NYSE	SKM	Thu, Jun 5, 1997	14.88	15.07	14.50	15.07
237	NYSE	SKM	Wed, Jun 4, 1997	15.45	15.63	14.88	14.88
236	NYSE	SKM	Tue, Jun 3, 1997	14.69	15.45	14.69	15.45
235	NYSE	SKM	Mon, Jun 2, 1997	14.50	14.69	14.50	14.69
234	NYSE	SKM	Fri, May 30, 1997	14.32	14.32	13.56	13.94
233	NYSE	SKM	Thu, May 29, 1997	13.94	14.69	13.75	14.69
232	NYSE	SKM	Wed, May 28, 1997	13.19	13.75	13.19	13.75
231	NYSE	SKM	Tue, May 27, 1997	12.81	13.00	12.81	12.81
230	NYSE	SKM	Fri, May 23, 1997	13.19	13.19	12.81	12.81
229	NYSE	SKM	Thu, May 22, 1997	13.56	13.56	13.00	13.19
228	NYSE	SKM	Wed, May 21, 1997	13.94	13.94	13.56	13.75
227	NYSE	SKM	Tue, May 20, 1997	13.94	14.13	13.75	13.94
226	NYSE	SKM	Mon, May 19, 1997	14.13	14.32	13.94	13.94
225	NYSE	SKM	Fri, May 16, 1997	14.13	14.32	14.13	14.13
224	NYSE	SKM	Thu, May 15, 1997	14.88	14.88	14.32	14.32
223	NYSE	SKM	Wed, May 14, 1997	14.69	15.07	14.50	14.88
222	NYSE	SKM	Tue, May 13, 1997	14.69	14.69	14.50	14.69
221	NYSE	SKM	Mon, May 12, 1997	14.50	14.69	14.32	14.50
220	NYSE	SKM	Fri, May 9, 1997	14.13	14.50	14.13	14.32
219	NYSE	SKM	Thu, May 8, 1997	14.32	14.32	13.94	14.13
218	NYSE	SKM	Wed, May 7, 1997	14.50	14.50	14.32	14.32
217	NYSE	SKM	Tue, May 6, 1997	14.50	14.50	14.32	14.50
216	NYSE	SKM	Mon, May 5, 1997	14.50	14.50	14.32	14.50
215	NYSE	SKM	Fri, May 2, 1997	14.32	14.50	14.13	14.50
214	NYSE	SKM	Thu, May 1, 1997	14.13	14.32	13.94	14.13
213	NYSE	SKM	Wed, Apr 30, 1997	14.50	14.50	14.13	14.32
212	NYSE	SKM	Tue, Apr 29, 1997	15.07	15.07	14.88	14.88
211	NYSE	SKM	Mon, Apr 28, 1997	14.88	15.07	14.69	15.07
210	NYSE	SKM	Fri, Apr 25, 1997	14.69	14.69	14.69	14.69
209	NYSE	SKM	Thu, Apr 24, 1997	14.69	14.88	14.69	14.69
208	NYSE	SKM	Wed, Apr 23, 1997	14.88	15.07	14.69	15.07
207	NYSE	SKM	Tue, Apr 22, 1997	14.32	14.50	14.13	14.50
206	NYSE	SKM	Mon, Apr 21, 1997	14.32	14.50	14.32	14.32
205	NYSE	SKM	Fri, Apr 18, 1997	14.13	14.32	14.13	14.13
204	NYSE	SKM	Thu, Apr 17, 1997	13.75	13.94	13.75	13.94
203	NYSE	SKM	Wed, Apr 16, 1997	13.75	14.13	13.56	13.94
202	NYSE	SKM	Tue, Apr 15, 1997	14.32	14.32	14.13	14.13
201	NYSE	SKM	Mon, Apr 14, 1997	14.88	14.88	14.32	14.32
200	NYSE	SKM	Fri, Apr 11, 1997	14.88	14.88	14.69	14.69
199	NYSE	SKM	Thu, Apr 10, 1997	14.50	15.07	14.32	15.07
198	NYSE	SKM	Wed, Apr 9, 1997	14.88	15.07	14.50	14.69
197	NYSE	SKM	Tue, Apr 8, 1997	14.69	14.88	14.50	14.88
196	NYSE	SKM	Mon, Apr 7, 1997	14.32	14.69	14.13	14.69
195	NYSE	SKM	Fri, Apr 4, 1997	14.69	14.88	14.32	14.69
194	NYSE	SKM	Thu, Apr 3, 1997	14.88	14.88	14.69	14.88
193	NYSE	SKM	Wed, Apr 2, 1997	15.45	15.45	15.26	15.26
192	NYSE	SKM	Tue, Apr 1, 1997	15.07	15.45	15.07	15.07
191	NYSE	SKM	Mon, Mar 31, 1997	15.82	15.82	15.45	15.45
190	NYSE	SKM	Thu, Mar 27, 1997	15.63	15.82	15.45	15.45
189	NYSE	SKM	Wed, Mar 26, 1997	16.58	16.58	15.82	16.20
188	NYSE	SKM	Tue, Mar 25, 1997	15.45	16.39	15.45	16.39
187	NYSE	SKM	Mon, Mar 24, 1997	15.07	15.07	14.50	14.88
186	NYSE	SKM	Fri, Mar 21, 1997	15.07	15.45	14.88	15.45
185	NYSE	SKM	Thu, Mar 20, 1997	15.45	16.01	15.45	16.01
184	NYSE	SKM	Wed, Mar 19, 1997	16.58	16.58	16.20	16.39
183	NYSE	SKM	Tue, Mar 18, 1997	17.71	17.71	16.95	16.95
182	NYSE	SKM	Mon, Mar 17, 1997	18.27	18.27	17.71	17.71
181	NYSE	SKM	Fri, Mar 14, 1997	17.14	17.33	16.95	17.33
180	NYSE	SKM	Thu, Mar 13, 1997	18.08	18.08	17.33	17.52
179	NYSE	SKM	Wed, Mar 12, 1997	18.08	18.46	18.08	18.27
178	NYSE	SKM	Tue, Mar 11, 1997	17.52	18.27	17.52	17.89
177	NYSE	SKM	Mon, Mar 10, 1997	17.71	17.89	17.52	17.52
176	NYSE	SKM	Fri, Mar 7, 1997	18.08	18.27	18.08	18.08
175	NYSE	SKM	Thu, Mar 6, 1997	17.71	18.27	17.71	18.27
174	NYSE	SKM	Wed, Mar 5, 1997	18.08	18.08	17.89	18.08
173	NYSE	SKM	Tue, Mar 4, 1997	18.27	18.27	18.08	18.08
172	NYSE	SKM	Mon, Mar 3, 1997	18.65	18.65	18.08	18.27
171	NYSE	SKM	Fri, Feb 28, 1997	18.46	19.02	18.46	18.65
170	NYSE	SKM	Thu, Feb 27, 1997	18.84	19.02	17.89	17.89
169	NYSE	SKM	Wed, Feb 26, 1997	19.78	19.78	19.21	19.21
168	NYSE	SKM	Tue, Feb 25, 1997	19.21	19.59	19.21	19.59
167	NYSE	SKM	Mon, Feb 24, 1997	19.02	19.02	18.27	18.27
166	NYSE	SKM	Fri, Feb 21, 1997	19.78	19.97	19.02	19.21
165	NYSE	SKM	Thu, Feb 20, 1997	21.85	21.85	20.91	20.91
164	NYSE	SKM	Wed, Feb 19, 1997	21.47	21.85	21.47	21.66
163	NYSE	SKM	Tue, Feb 18, 1997	21.66	21.85	21.47	21.47
162	NYSE	SKM	Fri, Feb 14, 1997	22.23	22.23	21.85	22.04
161	NYSE	SKM	Thu, Feb 13, 1997	22.60	22.60	22.41	22.60
160	NYSE	SKM	Wed, Feb 12, 1997	22.41	22.60	22.41	22.60
159	NYSE	SKM	Tue, Feb 11, 1997	22.60	22.60	22.23	22.23
158	NYSE	SKM	Mon, Feb 10, 1997	22.41	22.60	22.23	22.60
157	NYSE	SKM	Fri, Feb 7, 1997	22.23	22.23	21.85	22.23
156	NYSE	SKM	Thu, Feb 6, 1997	22.23	22.23	22.04	22.04
155	NYSE	SKM	Wed, Feb 5, 1997	22.60	22.60	22.04	22.23
154	NYSE	SKM	Tue, Feb 4, 1997	22.41	22.60	22.41	22.41
153	NYSE	SKM	Mon, Feb 3, 1997	22.60	22.98	22.41	22.41
152	NYSE	SKM	Fri, Jan 31, 1997	22.04	22.60	22.04	22.41
151	NYSE	SKM	Thu, Jan 30, 1997	22.41	22.41	21.85	22.04
150	NYSE	SKM	Wed, Jan 29, 1997	22.41	22.60	22.41	22.60
149	NYSE	SKM	Tue, Jan 28, 1997	21.47	22.23	21.47	22.23
148	NYSE	SKM	Mon, Jan 27, 1997	20.72	20.91	20.53	20.91
147	NYSE	SKM	Fri, Jan 24, 1997	20.53	20.72	20.53	20.72
146	NYSE	SKM	Thu, Jan 23, 1997	20.91	20.91	20.15	20.53
145	NYSE	SKM	Wed, Jan 22, 1997	21.47	21.47	20.53	20.53
144	NYSE	SKM	Tue, Jan 21, 1997	22.23	22.23	21.47	21.66
143	NYSE	SKM	Mon, Jan 20, 1997	22.41	22.98	22.41	22.79
142	NYSE	SKM	Fri, Jan 17, 1997	22.04	22.23	21.85	22.04
141	NYSE	SKM	Thu, Jan 16, 1997	22.41	22.41	22.04	22.23
140	NYSE	SKM	Wed, Jan 15, 1997	21.10	22.60	21.10	22.60
139	NYSE	SKM	Tue, Jan 14, 1997	20.72	20.91	20.53	20.72
138	NYSE	SKM	Mon, Jan 13, 1997	19.97	19.97	19.59	19.59
137	NYSE	SKM	Fri, Jan 10, 1997	20.15	20.15	19.97	20.15
136	NYSE	SKM	Thu, Jan 9, 1997	19.97	20.15	19.87	20.15
135	NYSE	SKM	Wed, Jan 8, 1997	20.34	20.34	19.78	19.78
134	NYSE	SKM	Tue, Jan 7, 1997	18.84	19.21	18.65	18.84
133	NYSE	SKM	Mon, Jan 6, 1997	19.59	19.59	19.21	19.21
132	NYSE	SKM	Fri, Jan 3, 1997	19.59	19.97	19.40	19.78
131	NYSE	SKM	Thu, Jan 2, 1997	19.21	19.40	19.02	19.21
130	NYSE	SKM	Tue, Dec 31, 1996	19.40	19.40	19.21	19.40
129	NYSE	SKM	Mon, Dec 30, 1996	19.02	19.40	19.02	19.40
128	NYSE	SKM	Fri, Dec 27, 1996	19.02	19.02	18.65	18.84
127	NYSE	SKM	Thu, Dec 26, 1996	19.78	19.78	19.59	19.78
126	NYSE	SKM	Tue, Dec 24, 1996	20.15	20.34	19.97	20.15
125	NYSE	SKM	Mon, Dec 23, 1996	18.84	19.59	18.84	19.21
124	NYSE	SKM	Fri, Dec 20, 1996	19.40	19.40	18.08	18.65
123	NYSE	SKM	Thu, Dec 19, 1996	18.46	19.78	18.46	19.59
122	NYSE	SKM	Wed, Dec 18, 1996	17.52	17.89	17.52	17.71
121	NYSE	SKM	Tue, Dec 17, 1996	16.58	16.76	16.58	16.76
120	NYSE	SKM	Mon, Dec 16, 1996	17.33	17.33	17.14	17.14
119	NYSE	SKM	Fri, Dec 13, 1996	18.08	18.08	17.52	17.52
118	NYSE	SKM	Thu, Dec 12, 1996	17.89	17.89	17.52	17.52
117	NYSE	SKM	Wed, Dec 11, 1996	17.52	17.71	17.33	17.71
116	NYSE	SKM	Tue, Dec 10, 1996	17.52	18.08	17.52	17.52
115	NYSE	SKM	Mon, Dec 9, 1996	17.71	17.71	17.52	17.71
114	NYSE	SKM	Fri, Dec 6, 1996	16.95	17.52	16.95	17.52
113	NYSE	SKM	Thu, Dec 5, 1996	17.33	17.52	17.14	17.14
112	NYSE	SKM	Wed, Dec 4, 1996	17.71	17.89	17.71	17.89
111	NYSE	SKM	Tue, Dec 3, 1996	19.21	19.21	18.27	18.27
110	NYSE	SKM	Mon, Dec 2, 1996	19.40	19.40	19.21	19.21
109	NYSE	SKM	Fri, Nov 29, 1996	19.97	19.97	19.40	19.59
108	NYSE	SKM	Wed, Nov 27, 1996	19.78	19.97	19.78	19.97
107	NYSE	SKM	Tue, Nov 26, 1996	19.40	19.97	19.40	19.97
106	NYSE	SKM	Mon, Nov 25, 1996	19.59	19.59	18.84	18.84
105	NYSE	SKM	Fri, Nov 22, 1996	20.15	20.15	19.59	19.78
104	NYSE	SKM	Thu, Nov 21, 1996	21.10	21.10	20.53	20.72
103	NYSE	SKM	Wed, Nov 20, 1996	21.66	22.04	21.66	21.66
102	NYSE	SKM	Tue, Nov 19, 1996	20.72	21.66	20.72	21.66
101	NYSE	SKM	Mon, Nov 18, 1996	19.97	20.72	19.97	20.72
100	NYSE	SKM	Fri, Nov 15, 1996	18.84	19.97	18.84	19.97
99	NYSE	SKM	Thu, Nov 14, 1996	18.65	18.84	18.65	18.84
98	NYSE	SKM	Wed, Nov 13, 1996	19.02	19.02	18.46	18.84
97	NYSE	SKM	Tue, Nov 12, 1996	19.02	19.02	18.84	19.02
96	NYSE	SKM	Mon, Nov 11, 1996	18.84	19.02	18.65	18.65
95	NYSE	SKM	Fri, Nov 8, 1996	18.84	18.84	18.84	18.84
94	NYSE	SKM	Thu, Nov 7, 1996	18.46	18.65	18.46	18.65
93	NYSE	SKM	Wed, Nov 6, 1996	18.08	18.84	18.08	18.46
92	NYSE	SKM	Tue, Nov 5, 1996	19.21	19.21	18.08	18.08
91	NYSE	SKM	Mon, Nov 4, 1996	19.21	19.21	18.84	19.02
90	NYSE	SKM	Fri, Nov 1, 1996	19.02	19.21	19.02	19.21
89	NYSE	SKM	Thu, Oct 31, 1996	19.59	19.59	18.84	18.84
88	NYSE	SKM	Wed, Oct 30, 1996	19.97	20.15	19.78	19.97
87	NYSE	SKM	Tue, Oct 29, 1996	21.47	21.47	21.10	21.10
86	NYSE	SKM	Mon, Oct 28, 1996	21.85	21.85	21.85	21.85
85	NYSE	SKM	Fri, Oct 25, 1996	22.04	22.23	21.85	22.23
84	NYSE	SKM	Thu, Oct 24, 1996	22.23	22.23	22.23	22.23
83	NYSE	SKM	Wed, Oct 23, 1996	22.04	22.23	22.04	22.04
82	NYSE	SKM	Tue, Oct 22, 1996	22.04	22.41	22.04	22.23
81	NYSE	SKM	Mon, Oct 21, 1996	22.23	22.23	22.04	22.23
80	NYSE	SKM	Fri, Oct 18, 1996	21.85	22.41	21.85	22.41
79	NYSE	SKM	Thu, Oct 17, 1996	21.66	21.85	21.66	21.66
78	NYSE	SKM	Wed, Oct 16, 1996	21.85	21.85	21.47	21.47
77	NYSE	SKM	Tue, Oct 15, 1996	22.04	22.04	21.66	21.85
76	NYSE	SKM	Mon, Oct 14, 1996	22.60	22.60	22.41	22.41
75	NYSE	SKM	Fri, Oct 11, 1996	22.41	22.79	22.41	22.79
74	NYSE	SKM	Thu, Oct 10, 1996	21.10	21.85	21.10	21.66
73	NYSE	SKM	Wed, Oct 9, 1996	21.47	21.47	20.72	20.91
72	NYSE	SKM	Tue, Oct 8, 1996	20.91	21.10	20.91	21.10
71	NYSE	SKM	Mon, Oct 7, 1996	20.91	20.91	20.72	20.91
70	NYSE	SKM	Fri, Oct 4, 1996	20.72	20.72	20.34	20.34
69	NYSE	SKM	Thu, Oct 3, 1996	22.04	22.04	20.72	20.91
68	NYSE	SKM	Wed, Oct 2, 1996	22.41	22.41	22.23	22.23
67	NYSE	SKM	Tue, Oct 1, 1996	22.60	22.60	21.85	21.85
66	NYSE	SKM	Mon, Sep 30, 1996	22.98	22.98	22.79	22.79
65	NYSE	SKM	Fri, Sep 27, 1996	23.36	23.36	23.36	23.36
64	NYSE	SKM	Thu, Sep 26, 1996	23.36	23.36	23.17	23.17
63	NYSE	SKM	Wed, Sep 25, 1996	22.98	23.36	22.98	23.17
62	NYSE	SKM	Tue, Sep 24, 1996	22.60	22.98	22.60	22.79
61	NYSE	SKM	Mon, Sep 23, 1996	22.79	22.79	22.60	22.60
60	NYSE	SKM	Fri, Sep 20, 1996	22.79	22.98	22.79	22.79
59	NYSE	SKM	Thu, Sep 19, 1996	23.17	23.36	22.98	23.17
58	NYSE	SKM	Wed, Sep 18, 1996	23.54	23.54	23.36	23.36
57	NYSE	SKM	Tue, Sep 17, 1996	23.36	23.54	23.36	23.54
56	NYSE	SKM	Mon, Sep 16, 1996	23.73	23.73	23.36	23.36
55	NYSE	SKM	Fri, Sep 13, 1996	23.36	23.54	23.36	23.54
54	NYSE	SKM	Thu, Sep 12, 1996	23.73	23.73	23.73	23.73
53	NYSE	SKM	Wed, Sep 11, 1996	23.73	23.73	23.54	23.73
52	NYSE	SKM	Tue, Sep 10, 1996	23.73	23.73	23.54	23.54
51	NYSE	SKM	Mon, Sep 9, 1996	23.73	23.73	23.54	23.54
50	NYSE	SKM	Fri, Sep 6, 1996	23.92	23.92	23.54	23.92
49	NYSE	SKM	Thu, Sep 5, 1996	23.73	23.73	23.73	23.73
48	NYSE	SKM	Wed, Sep 4, 1996	23.36	23.92	23.36	23.92
47	NYSE	SKM	Tue, Sep 3, 1996	22.98	22.98	22.60	22.79
46	NYSE	SKM	Fri, Aug 30, 1996	23.54	24.11	23.54	24.11
45	NYSE	SKM	Thu, Aug 29, 1996	22.60	22.98	22.41	22.98
44	NYSE	SKM	Wed, Aug 28, 1996	22.41	22.41	22.23	22.23
43	NYSE	SKM	Tue, Aug 27, 1996	22.98	22.98	22.41	22.60
42	NYSE	SKM	Mon, Aug 26, 1996	22.98	23.17	22.98	23.17
41	NYSE	SKM	Fri, Aug 23, 1996	22.79	23.73	22.79	23.54
40	NYSE	SKM	Thu, Aug 22, 1996	21.66	22.41	21.66	22.23
39	NYSE	SKM	Wed, Aug 21, 1996	22.41	22.79	22.04	22.60
38	NYSE	SKM	Tue, Aug 20, 1996	24.49	24.49	23.36	23.73
37	NYSE	SKM	Mon, Aug 19, 1996	24.49	24.67	24.30	24.67
36	NYSE	SKM	Fri, Aug 16, 1996	23.73	24.49	23.73	24.49
35	NYSE	SKM	Thu, Aug 15, 1996	23.73	23.92	23.73	23.73
34	NYSE	SKM	Wed, Aug 14, 1996	24.30	24.30	23.73	23.73
33	NYSE	SKM	Tue, Aug 13, 1996	25.05	25.05	24.70	25.05
32	NYSE	SKM	Mon, Aug 12, 1996	24.67	25.05	24.67	25.05
31	NYSE	SKM	Fri, Aug 9, 1996	24.67	24.67	24.49	24.49
30	NYSE	SKM	Thu, Aug 8, 1996	24.86	24.86	24.67	24.67
29	NYSE	SKM	Wed, Aug 7, 1996	24.67	24.67	24.67	24.67
28	NYSE	SKM	Tue, Aug 6, 1996	24.86	24.86	24.49	24.49
27	NYSE	SKM	Mon, Aug 5, 1996	24.86	25.05	24.86	24.86
26	NYSE	SKM	Fri, Aug 2, 1996	25.24	25.24	25.05	25.24
25	NYSE	SKM	Thu, Aug 1, 1996	25.43	25.43	25.24	25.24
24	NYSE	SKM	Wed, Jul 31, 1996	25.62	25.62	25.24	25.24
23	NYSE	SKM	Tue, Jul 30, 1996	25.24	25.43	25.24	25.43
22	NYSE	SKM	Mon, Jul 29, 1996	25.43	25.43	25.24	25.24
21	NYSE	SKM	Fri, Jul 26, 1996	25.24	25.62	25.24	25.62
20	NYSE	SKM	Thu, Jul 25, 1996	25.99	25.99	25.43	25.43
19	NYSE	SKM	Wed, Jul 24, 1996	25.99	25.99	25.24	25.99
18	NYSE	SKM	Tue, Jul 23, 1996	26.94	27.12	26.75	26.75
17	NYSE	SKM	Mon, Jul 22, 1996	27.69	27.69	26.94	27.12
16	NYSE	SKM	Fri, Jul 19, 1996	27.31	27.69	27.31	27.69
15	NYSE	SKM	Thu, Jul 18, 1996	26.75	27.31	26.75	27.31
14	NYSE	SKM	Wed, Jul 17, 1996	25.99	26.75	25.99	26.75
13	NYSE	SKM	Tue, Jul 16, 1996	25.62	25.81	25.24	25.62
12	NYSE	SKM	Mon, Jul 15, 1996	25.62	25.62	25.43	25.43
11	NYSE	SKM	Fri, Jul 12, 1996	25.81	25.81	25.62	25.62
10	NYSE	SKM	Thu, Jul 11, 1996	26.18	26.18	25.62	25.62
9	NYSE	SKM	Wed, Jul 10, 1996	26.75	26.75	26.37	26.37
8	NYSE	SKM	Tue, Jul 9, 1996	26.94	27.12	26.94	26.94
7	NYSE	SKM	Mon, Jul 8, 1996	27.12	27.12	26.75	26.94
6	NYSE	SKM	Fri, Jul 5, 1996	26.75	27.31	26.75	27.12
5	NYSE	SKM	Wed, Jul 3, 1996	26.56	26.94	26.56	26.94
4	NYSE	SKM	Tue, Jul 2, 1996	26.18	26.37	26.18	26.37
3	NYSE	SKM	Mon, Jul 1, 1996	26.18	26.37	25.99	25.99
2	NYSE	SKM	Fri, Jun 28, 1996	25.05	25.99	25.05	25.81
1	NYSE	SKM	Thu, Jun 27, 1996	24.30	24.86	24.30	24.86
#	Exchange	Symbol	Date	Open	High	Low	Close

SK Telecom Co., Ltd. Common Stock NYSE:SKM 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