Apartment Investment & Management Co NYSE:AIV Historical Prices

Below are the 7456 trading days of historical prices for AIV.

#	Exchange	Symbol	Date	Open	High	Low	Close
7456	NYSE	AIV	Mon, Mar 4, 2024	7.61	7.70	7.56	7.68
7455	NYSE	AIV	Fri, Mar 1, 2024	7.37	7.64	7.29	7.62
7454	NYSE	AIV	Thu, Feb 29, 2024	7.38	7.45	7.28	7.38
7453	NYSE	AIV	Wed, Feb 28, 2024	7.17	7.40	7.17	7.27
7452	NYSE	AIV	Tue, Feb 27, 2024	7.22	7.30	7.17	7.26
7451	NYSE	AIV	Mon, Feb 26, 2024	7.27	7.32	7.06	7.17
7450	NYSE	AIV	Fri, Feb 23, 2024	7.51	7.51	7.06	7.30
7449	NYSE	AIV	Thu, Feb 22, 2024	7.81	7.97	7.63	7.65
7448	NYSE	AIV	Wed, Feb 21, 2024	7.68	7.91	7.67	7.84
7447	NYSE	AIV	Tue, Feb 20, 2024	7.59	7.68	7.53	7.67
7446	NYSE	AIV	Fri, Feb 16, 2024	7.60	7.71	7.54	7.66
7445	NYSE	AIV	Thu, Feb 15, 2024	7.52	7.68	7.52	7.68
7444	NYSE	AIV	Wed, Feb 14, 2024	7.40	7.52	7.37	7.46
7443	NYSE	AIV	Tue, Feb 13, 2024	7.36	7.38	7.22	7.34
7442	NYSE	AIV	Mon, Feb 12, 2024	7.55	7.65	7.52	7.59
7441	NYSE	AIV	Fri, Feb 9, 2024	7.50	7.58	7.42	7.51
7440	NYSE	AIV	Thu, Feb 8, 2024	7.42	7.55	7.42	7.51
7439	NYSE	AIV	Wed, Feb 7, 2024	7.52	7.52	7.39	7.42
7438	NYSE	AIV	Tue, Feb 6, 2024	7.36	7.50	7.31	7.50
7437	NYSE	AIV	Mon, Feb 5, 2024	7.36	7.44	7.32	7.37
7436	NYSE	AIV	Fri, Feb 2, 2024	7.49	7.54	7.35	7.48
7435	NYSE	AIV	Thu, Feb 1, 2024	7.42	7.61	7.29	7.61
7434	NYSE	AIV	Wed, Jan 31, 2024	7.66	7.68	7.43	7.43
7433	NYSE	AIV	Tue, Jan 30, 2024	7.63	7.70	7.56	7.64
7432	NYSE	AIV	Mon, Jan 29, 2024	7.63	7.72	7.63	7.70
7431	NYSE	AIV	Fri, Jan 26, 2024	7.73	7.73	7.61	7.66
7430	NYSE	AIV	Thu, Jan 25, 2024	7.80	7.80	7.64	7.66
7429	NYSE	AIV	Wed, Jan 24, 2024	7.80	7.80	7.64	7.66
7428	NYSE	AIV	Tue, Jan 23, 2024	7.81	7.82	7.63	7.73
7427	NYSE	AIV	Mon, Jan 22, 2024	7.75	7.80	7.69	7.73
7426	NYSE	AIV	Fri, Jan 19, 2024	7.55	7.87	7.54	7.69
7425	NYSE	AIV	Thu, Jan 18, 2024	7.49	7.54	7.42	7.50
7424	NYSE	AIV	Wed, Jan 17, 2024	7.61	7.69	7.40	7.49
7423	NYSE	AIV	Tue, Jan 16, 2024	7.77	7.83	7.69	7.73
7422	NYSE	AIV	Fri, Jan 12, 2024	7.98	8.03	7.83	7.83
7421	NYSE	AIV	Thu, Jan 11, 2024	7.77	7.85	7.72	7.84
7420	NYSE	AIV	Wed, Jan 10, 2024	7.78	7.88	7.74	7.83
7419	NYSE	AIV	Tue, Jan 9, 2024	7.74	7.84	7.69	7.81
7418	NYSE	AIV	Mon, Jan 8, 2024	7.69	7.89	7.66	7.87
7417	NYSE	AIV	Fri, Jan 5, 2024	7.66	7.78	7.62	7.70
7416	NYSE	AIV	Thu, Jan 4, 2024	7.69	7.77	7.64	7.74
7415	NYSE	AIV	Wed, Jan 3, 2024	7.78	7.78	7.63	7.64
7414	NYSE	AIV	Tue, Jan 2, 2024	7.74	7.89	7.74	7.83
7413	NYSE	AIV	Fri, Dec 29, 2023	7.94	7.97	7.83	7.83
7412	NYSE	AIV	Thu, Dec 28, 2023	7.93	8.04	7.93	7.98
7411	NYSE	AIV	Wed, Dec 27, 2023	7.95	8.01	7.91	7.96
7410	NYSE	AIV	Tue, Dec 26, 2023	7.91	7.95	7.81	7.89
7409	NYSE	AIV	Fri, Dec 22, 2023	7.81	7.92	7.78	7.84
7408	NYSE	AIV	Thu, Dec 21, 2023	7.75	7.79	7.68	7.75
7407	NYSE	AIV	Wed, Dec 20, 2023	7.68	7.92	7.62	7.68
7406	NYSE	AIV	Tue, Dec 19, 2023	7.60	7.72	7.56	7.68
7405	NYSE	AIV	Mon, Dec 18, 2023	7.55	7.57	7.42	7.54
7404	NYSE	AIV	Fri, Dec 15, 2023	7.53	7.61	7.45	7.50
7403	NYSE	AIV	Thu, Dec 14, 2023	7.55	7.66	7.50	7.58
7402	NYSE	AIV	Wed, Dec 13, 2023	7.15	7.56	7.10	7.44
7401	NYSE	AIV	Tue, Dec 12, 2023	7.21	7.21	7.08	7.14
7400	NYSE	AIV	Mon, Dec 11, 2023	7.10	7.19	7.10	7.17
7399	NYSE	AIV	Fri, Dec 8, 2023	7.10	7.18	7.05	7.14
7398	NYSE	AIV	Thu, Dec 7, 2023	7.12	7.25	7.08	7.13
7397	NYSE	AIV	Wed, Dec 6, 2023	7.24	7.28	7.11	7.11
7396	NYSE	AIV	Tue, Dec 5, 2023	7.19	7.25	7.09	7.16
7395	NYSE	AIV	Mon, Dec 4, 2023	7.20	7.33	7.14	7.25
7394	NYSE	AIV	Fri, Dec 1, 2023	6.90	7.26	6.85	7.24
7393	NYSE	AIV	Thu, Nov 30, 2023	6.91	6.95	6.83	6.89
7392	NYSE	AIV	Wed, Nov 29, 2023	6.98	7.05	6.84	6.89
7391	NYSE	AIV	Tue, Nov 28, 2023	6.80	6.90	6.74	6.89
7390	NYSE	AIV	Mon, Nov 27, 2023	6.81	6.85	6.76	6.82
7389	NYSE	AIV	Fri, Nov 24, 2023	6.79	6.89	6.74	6.85
7388	NYSE	AIV	Wed, Nov 22, 2023	6.70	6.83	6.70	6.75
7387	NYSE	AIV	Tue, Nov 21, 2023	6.60	6.65	6.55	6.64
7386	NYSE	AIV	Mon, Nov 20, 2023	6.53	6.62	6.49	6.61
7385	NYSE	AIV	Fri, Nov 17, 2023	6.55	6.61	6.49	6.51
7384	NYSE	AIV	Thu, Nov 16, 2023	6.55	6.61	6.43	6.49
7383	NYSE	AIV	Wed, Nov 15, 2023	6.61	6.70	6.49	6.54
7382	NYSE	AIV	Tue, Nov 14, 2023	6.49	6.75	6.46	6.60
7381	NYSE	AIV	Mon, Nov 13, 2023	6.24	6.34	6.21	6.31
7380	NYSE	AIV	Fri, Nov 10, 2023	6.32	6.36	6.20	6.32
7379	NYSE	AIV	Thu, Nov 9, 2023	6.45	6.49	6.25	6.25
7378	NYSE	AIV	Wed, Nov 8, 2023	6.42	6.57	6.34	6.41
7377	NYSE	AIV	Tue, Nov 7, 2023	6.38	6.47	6.25	6.41
7376	NYSE	AIV	Mon, Nov 6, 2023	6.29	6.29	6.11	6.15
7375	NYSE	AIV	Fri, Nov 3, 2023	6.15	6.33	6.15	6.33
7374	NYSE	AIV	Thu, Nov 2, 2023	5.90	6.02	5.83	6.01
7373	NYSE	AIV	Wed, Nov 1, 2023	5.87	5.91	5.70	5.78
7372	NYSE	AIV	Tue, Oct 31, 2023	5.71	5.88	5.70	5.86
7371	NYSE	AIV	Mon, Oct 30, 2023	5.85	5.89	5.63	5.68
7370	NYSE	AIV	Fri, Oct 27, 2023	5.94	5.98	5.75	5.77
7369	NYSE	AIV	Thu, Oct 26, 2023	6.08	6.21	5.93	5.95
7368	NYSE	AIV	Wed, Oct 25, 2023	6.33	6.33	6.04	6.04
7367	NYSE	AIV	Tue, Oct 24, 2023	6.33	6.37	6.20	6.36
7366	NYSE	AIV	Mon, Oct 23, 2023	6.27	6.39	6.17	6.27
7365	NYSE	AIV	Fri, Oct 20, 2023	6.36	6.52	6.31	6.32
7364	NYSE	AIV	Thu, Oct 19, 2023	6.44	6.50	6.33	6.34
7363	NYSE	AIV	Wed, Oct 18, 2023	6.53	6.57	6.45	6.49
7362	NYSE	AIV	Tue, Oct 17, 2023	6.56	6.68	6.55	6.59
7361	NYSE	AIV	Mon, Oct 16, 2023	6.64	6.72	6.52	6.58
7360	NYSE	AIV	Fri, Oct 13, 2023	6.18	6.65	6.10	6.57
7359	NYSE	AIV	Thu, Oct 12, 2023	6.05	6.16	5.82	6.14
7358	NYSE	AIV	Wed, Oct 11, 2023	6.55	6.57	6.03	6.04
7357	NYSE	AIV	Tue, Oct 10, 2023	6.50	6.65	6.45	6.49
7356	NYSE	AIV	Mon, Oct 9, 2023	6.56	6.66	6.53	6.54
7355	NYSE	AIV	Fri, Oct 6, 2023	6.53	6.72	6.46	6.64
7354	NYSE	AIV	Thu, Oct 5, 2023	6.45	6.58	6.45	6.54
7353	NYSE	AIV	Wed, Oct 4, 2023	6.48	6.54	6.42	6.47
7352	NYSE	AIV	Tue, Oct 3, 2023	6.61	6.66	6.46	6.48
7351	NYSE	AIV	Mon, Oct 2, 2023	6.74	6.82	6.63	6.65
7350	NYSE	AIV	Fri, Sep 29, 2023	6.89	6.95	6.74	6.80
7349	NYSE	AIV	Thu, Sep 28, 2023	6.76	6.91	6.76	6.81
7348	NYSE	AIV	Wed, Sep 27, 2023	6.80	6.89	6.72	6.73
7347	NYSE	AIV	Tue, Sep 26, 2023	6.99	7.02	6.73	6.76
7346	NYSE	AIV	Mon, Sep 25, 2023	7.02	7.08	6.99	7.03
7345	NYSE	AIV	Fri, Sep 22, 2023	6.98	7.13	6.98	7.07
7344	NYSE	AIV	Thu, Sep 21, 2023	7.04	7.07	6.93	6.98
7343	NYSE	AIV	Wed, Sep 20, 2023	7.19	7.26	7.12	7.12
7342	NYSE	AIV	Tue, Sep 19, 2023	7.22	7.30	7.08	7.12
7341	NYSE	AIV	Mon, Sep 18, 2023	7.39	7.39	7.22	7.24
7340	NYSE	AIV	Fri, Sep 15, 2023	7.32	7.39	7.24	7.34
7339	NYSE	AIV	Thu, Sep 14, 2023	7.41	7.48	7.30	7.37
7338	NYSE	AIV	Wed, Sep 13, 2023	7.49	7.60	7.35	7.36
7337	NYSE	AIV	Tue, Sep 12, 2023	7.37	7.54	7.37	7.53
7336	NYSE	AIV	Mon, Sep 11, 2023	7.41	7.46	7.31	7.38
7335	NYSE	AIV	Fri, Sep 8, 2023	7.50	7.51	7.42	7.42
7334	NYSE	AIV	Thu, Sep 7, 2023	7.61	7.64	7.51	7.52
7333	NYSE	AIV	Wed, Sep 6, 2023	7.61	7.68	7.55	7.60
7332	NYSE	AIV	Tue, Sep 5, 2023	7.66	7.73	7.58	7.61
7331	NYSE	AIV	Fri, Sep 1, 2023	7.65	7.75	7.63	7.71
7330	NYSE	AIV	Thu, Aug 31, 2023	7.81	7.83	7.58	7.61
7329	NYSE	AIV	Wed, Aug 30, 2023	7.78	7.86	7.78	7.82
7328	NYSE	AIV	Tue, Aug 29, 2023	7.89	7.89	7.79	7.81
7327	NYSE	AIV	Mon, Aug 28, 2023	7.79	7.97	7.79	7.88
7326	NYSE	AIV	Fri, Aug 25, 2023	7.87	7.92	7.77	7.78
7325	NYSE	AIV	Thu, Aug 24, 2023	7.92	8.04	7.84	7.85
7324	NYSE	AIV	Wed, Aug 23, 2023	7.89	7.99	7.84	7.96
7323	NYSE	AIV	Tue, Aug 22, 2023	7.90	7.94	7.78	7.83
7322	NYSE	AIV	Mon, Aug 21, 2023	7.92	7.92	7.79	7.86
7321	NYSE	AIV	Fri, Aug 18, 2023	7.74	7.93	7.72	7.91
7320	NYSE	AIV	Thu, Aug 17, 2023	7.86	7.94	7.81	7.81
7319	NYSE	AIV	Wed, Aug 16, 2023	8.03	8.06	7.87	7.87
7318	NYSE	AIV	Tue, Aug 15, 2023	8.00	8.05	7.98	8.01
7317	NYSE	AIV	Mon, Aug 14, 2023	8.23	8.24	8.06	8.09
7316	NYSE	AIV	Fri, Aug 11, 2023	8.26	8.29	8.19	8.28
7315	NYSE	AIV	Thu, Aug 10, 2023	8.20	8.39	8.14	8.33
7314	NYSE	AIV	Wed, Aug 9, 2023	8.21	8.29	8.14	8.20
7313	NYSE	AIV	Tue, Aug 8, 2023	8.24	8.44	8.18	8.27
7312	NYSE	AIV	Mon, Aug 7, 2023	8.23	8.30	8.20	8.27
7311	NYSE	AIV	Fri, Aug 4, 2023	8.07	8.33	8.07	8.20
7310	NYSE	AIV	Thu, Aug 3, 2023	8.13	8.13	8.01	8.10
7309	NYSE	AIV	Wed, Aug 2, 2023	8.15	8.26	8.14	8.21
7308	NYSE	AIV	Tue, Aug 1, 2023	8.28	8.36	8.20	8.24
7307	NYSE	AIV	Mon, Jul 31, 2023	8.39	8.52	8.29	8.33
7306	NYSE	AIV	Fri, Jul 28, 2023	8.60	8.61	8.37	8.44
7305	NYSE	AIV	Thu, Jul 27, 2023	8.84	8.85	8.51	8.52
7304	NYSE	AIV	Wed, Jul 26, 2023	8.75	8.85	8.71	8.79
7303	NYSE	AIV	Tue, Jul 25, 2023	8.85	8.93	8.76	8.78
7302	NYSE	AIV	Mon, Jul 24, 2023	8.90	8.93	8.84	8.89
7301	NYSE	AIV	Fri, Jul 21, 2023	8.85	8.90	8.77	8.89
7300	NYSE	AIV	Thu, Jul 20, 2023	8.78	8.81	8.65	8.81
7299	NYSE	AIV	Wed, Jul 19, 2023	8.82	8.82	8.71	8.76
7298	NYSE	AIV	Tue, Jul 18, 2023	8.74	8.88	8.71	8.73
7297	NYSE	AIV	Mon, Jul 17, 2023	8.70	8.77	8.67	8.75
7296	NYSE	AIV	Fri, Jul 14, 2023	8.65	8.76	8.59	8.75
7295	NYSE	AIV	Thu, Jul 13, 2023	8.45	8.67	8.42	8.66
7294	NYSE	AIV	Wed, Jul 12, 2023	8.55	8.57	8.46	8.46
7293	NYSE	AIV	Tue, Jul 11, 2023	8.41	8.43	8.34	8.40
7292	NYSE	AIV	Mon, Jul 10, 2023	8.41	8.46	8.34	8.42
7291	NYSE	AIV	Fri, Jul 7, 2023	8.38	8.56	8.38	8.47
7290	NYSE	AIV	Thu, Jul 6, 2023	8.50	8.50	8.28	8.45
7289	NYSE	AIV	Wed, Jul 5, 2023	8.66	8.77	8.55	8.56
7288	NYSE	AIV	Mon, Jul 3, 2023	8.50	8.80	8.50	8.72
7287	NYSE	AIV	Fri, Jun 30, 2023	8.64	8.65	8.42	8.52
7286	NYSE	AIV	Thu, Jun 29, 2023	8.37	8.58	8.37	8.54
7285	NYSE	AIV	Wed, Jun 28, 2023	8.36	8.38	8.25	8.38
7284	NYSE	AIV	Tue, Jun 27, 2023	8.30	8.43	8.28	8.37
7283	NYSE	AIV	Mon, Jun 26, 2023	7.98	8.29	7.98	8.26
7282	NYSE	AIV	Fri, Jun 23, 2023	7.87	8.05	7.81	7.97
7281	NYSE	AIV	Thu, Jun 22, 2023	8.09	8.13	7.90	7.94
7280	NYSE	AIV	Wed, Jun 21, 2023	8.09	8.17	8.00	8.08
7279	NYSE	AIV	Tue, Jun 20, 2023	8.20	8.20	8.05	8.12
7278	NYSE	AIV	Fri, Jun 16, 2023	8.46	8.49	8.22	8.27
7277	NYSE	AIV	Thu, Jun 15, 2023	8.34	8.40	8.29	8.37
7276	NYSE	AIV	Wed, Jun 14, 2023	8.49	8.51	8.33	8.39
7275	NYSE	AIV	Tue, Jun 13, 2023	8.45	8.50	8.39	8.45
7274	NYSE	AIV	Mon, Jun 12, 2023	8.53	8.55	8.46	8.50
7273	NYSE	AIV	Fri, Jun 9, 2023	8.53	8.57	8.48	8.56
7272	NYSE	AIV	Thu, Jun 8, 2023	8.67	8.71	8.47	8.57
7271	NYSE	AIV	Wed, Jun 7, 2023	8.72	8.86	8.65	8.67
7270	NYSE	AIV	Tue, Jun 6, 2023	8.44	8.71	8.40	8.66
7269	NYSE	AIV	Mon, Jun 5, 2023	8.57	8.61	8.40	8.66
7268	NYSE	AIV	Fri, Jun 2, 2023	8.44	8.69	8.40	8.66
7267	NYSE	AIV	Thu, Jun 1, 2023	8.14	8.31	8.03	8.30
7266	NYSE	AIV	Wed, May 31, 2023	8.15	8.19	8.03	8.11
7265	NYSE	AIV	Tue, May 30, 2023	8.14	8.17	8.05	8.14
7264	NYSE	AIV	Fri, May 26, 2023	7.98	8.08	7.91	8.07
7263	NYSE	AIV	Thu, May 25, 2023	8.11	8.14	7.96	7.99
7262	NYSE	AIV	Wed, May 24, 2023	8.40	8.40	8.11	8.12
7261	NYSE	AIV	Tue, May 23, 2023	8.45	8.54	8.41	8.41
7260	NYSE	AIV	Mon, May 22, 2023	8.61	8.63	8.48	8.49
7259	NYSE	AIV	Fri, May 19, 2023	8.43	8.61	8.43	8.59
7258	NYSE	AIV	Thu, May 18, 2023	8.24	8.39	8.23	8.35
7257	NYSE	AIV	Wed, May 17, 2023	8.30	8.34	8.25	8.30
7256	NYSE	AIV	Tue, May 16, 2023	8.42	8.44	8.26	8.28
7255	NYSE	AIV	Mon, May 15, 2023	8.50	8.60	8.38	8.42
7254	NYSE	AIV	Fri, May 12, 2023	8.54	8.61	8.47	8.51
7253	NYSE	AIV	Thu, May 11, 2023	8.42	8.58	8.32	8.56
7252	NYSE	AIV	Wed, May 10, 2023	8.62	8.66	8.48	8.54
7251	NYSE	AIV	Tue, May 9, 2023	8.15	8.56	8.13	8.49
7250	NYSE	AIV	Mon, May 8, 2023	8.00	8.17	7.88	8.17
7249	NYSE	AIV	Fri, May 5, 2023	7.71	8.14	7.68	7.99
7248	NYSE	AIV	Thu, May 4, 2023	7.73	7.78	7.59	7.61
7247	NYSE	AIV	Wed, May 3, 2023	7.86	7.90	7.72	7.73
7246	NYSE	AIV	Tue, May 2, 2023	7.92	7.94	7.70	7.84
7245	NYSE	AIV	Mon, May 1, 2023	7.83	8.01	7.83	7.97
7244	NYSE	AIV	Fri, Apr 28, 2023	7.68	7.94	7.68	7.83
7243	NYSE	AIV	Thu, Apr 27, 2023	7.60	7.74	7.60	7.69
7242	NYSE	AIV	Wed, Apr 26, 2023	7.60	7.71	7.56	7.59
7241	NYSE	AIV	Tue, Apr 25, 2023	7.68	7.74	7.66	7.68
7240	NYSE	AIV	Mon, Apr 24, 2023	7.93	7.93	7.72	7.78
7239	NYSE	AIV	Fri, Apr 21, 2023	8.07	8.07	7.89	7.93
7238	NYSE	AIV	Thu, Apr 20, 2023	8.08	8.09	7.97	8.03
7237	NYSE	AIV	Wed, Apr 19, 2023	8.11	8.15	8.02	8.11
7236	NYSE	AIV	Tue, Apr 18, 2023	7.83	8.24	7.82	8.14
7235	NYSE	AIV	Mon, Apr 17, 2023	7.60	7.76	7.54	7.76
7234	NYSE	AIV	Fri, Apr 14, 2023	7.73	7.73	7.52	7.60
7233	NYSE	AIV	Thu, Apr 13, 2023	7.68	7.76	7.64	7.69
7232	NYSE	AIV	Wed, Apr 12, 2023	7.79	7.83	7.65	7.66
7231	NYSE	AIV	Tue, Apr 11, 2023	7.70	7.79	7.69	7.72
7230	NYSE	AIV	Mon, Apr 10, 2023	7.65	7.76	7.62	7.72
7229	NYSE	AIV	Thu, Apr 6, 2023	7.63	7.71	7.60	7.70
7228	NYSE	AIV	Wed, Apr 5, 2023	7.51	7.59	7.49	7.56
7227	NYSE	AIV	Tue, Apr 4, 2023	7.77	7.78	7.50	7.56
7226	NYSE	AIV	Mon, Apr 3, 2023	7.67	7.79	7.63	7.76
7225	NYSE	AIV	Fri, Mar 31, 2023	7.41	7.72	7.40	7.69
7224	NYSE	AIV	Thu, Mar 30, 2023	7.37	7.38	7.27	7.35
7223	NYSE	AIV	Wed, Mar 29, 2023	7.22	7.29	7.18	7.27
7222	NYSE	AIV	Tue, Mar 28, 2023	7.07	7.18	7.05	7.13
7221	NYSE	AIV	Mon, Mar 27, 2023	7.21	7.25	7.13	7.13
7220	NYSE	AIV	Fri, Mar 24, 2023	6.84	7.16	6.81	7.13
7219	NYSE	AIV	Thu, Mar 23, 2023	6.99	7.06	6.85	6.91
7218	NYSE	AIV	Wed, Mar 22, 2023	7.18	7.18	6.94	6.97
7217	NYSE	AIV	Tue, Mar 21, 2023	7.28	7.33	7.12	7.22
7216	NYSE	AIV	Mon, Mar 20, 2023	6.96	7.31	6.94	7.18
7215	NYSE	AIV	Fri, Mar 17, 2023	7.04	7.04	6.84	6.91
7214	NYSE	AIV	Thu, Mar 16, 2023	7.02	7.12	6.79	7.09
7213	NYSE	AIV	Wed, Mar 15, 2023	7.14	7.21	6.95	7.13
7212	NYSE	AIV	Tue, Mar 14, 2023	7.28	7.47	7.23	7.29
7211	NYSE	AIV	Mon, Mar 13, 2023	7.25	7.36	7.06	7.13
7210	NYSE	AIV	Fri, Mar 10, 2023	7.54	7.61	7.29	7.33
7209	NYSE	AIV	Thu, Mar 9, 2023	7.86	7.94	7.56	7.61
7208	NYSE	AIV	Wed, Mar 8, 2023	7.71	7.82	7.65	7.81
7207	NYSE	AIV	Tue, Mar 7, 2023	7.85	7.85	7.59	7.70
7206	NYSE	AIV	Mon, Mar 6, 2023	7.80	7.87	7.77	7.81
7205	NYSE	AIV	Fri, Mar 3, 2023	7.78	7.92	7.75	7.79
7204	NYSE	AIV	Thu, Mar 2, 2023	7.37	7.77	7.30	7.73
7203	NYSE	AIV	Wed, Mar 1, 2023	7.44	7.50	7.36	7.44
7202	NYSE	AIV	Tue, Feb 28, 2023	7.51	7.76	7.49	7.50
7201	NYSE	AIV	Mon, Feb 27, 2023	7.62	7.69	7.45	7.50
7200	NYSE	AIV	Fri, Feb 24, 2023	7.46	7.55	7.40	7.54
7199	NYSE	AIV	Thu, Feb 23, 2023	7.44	7.56	7.39	7.56
7198	NYSE	AIV	Wed, Feb 22, 2023	7.30	7.45	7.18	7.37
7197	NYSE	AIV	Tue, Feb 21, 2023	7.50	7.59	7.34	7.36
7196	NYSE	AIV	Fri, Feb 17, 2023	7.65	7.69	7.47	7.61
7195	NYSE	AIV	Thu, Feb 16, 2023	7.50	7.70	7.45	7.62
7194	NYSE	AIV	Wed, Feb 15, 2023	7.60	7.64	7.57	7.61
7193	NYSE	AIV	Tue, Feb 14, 2023	7.69	7.75	7.59	7.67
7192	NYSE	AIV	Mon, Feb 13, 2023	7.68	7.78	7.66	7.73
7191	NYSE	AIV	Fri, Feb 10, 2023	7.61	7.69	7.54	7.66
7190	NYSE	AIV	Thu, Feb 9, 2023	7.72	7.76	7.59	7.63
7189	NYSE	AIV	Wed, Feb 8, 2023	7.59	7.70	7.56	7.70
7188	NYSE	AIV	Tue, Feb 7, 2023	7.59	7.75	7.56	7.65
7187	NYSE	AIV	Mon, Feb 6, 2023	7.64	7.65	7.51	7.62
7186	NYSE	AIV	Fri, Feb 3, 2023	7.69	7.73	7.56	7.71
7185	NYSE	AIV	Thu, Feb 2, 2023	7.67	7.84	7.65	7.80
7184	NYSE	AIV	Wed, Feb 1, 2023	7.50	7.68	7.39	7.59
7183	NYSE	AIV	Tue, Jan 31, 2023	7.35	7.54	7.31	7.51
7182	NYSE	AIV	Mon, Jan 30, 2023	7.53	7.61	7.33	7.35
7181	NYSE	AIV	Fri, Jan 27, 2023	7.49	7.67	7.49	7.61
7180	NYSE	AIV	Thu, Jan 26, 2023	7.60	7.66	7.53	7.55
7179	NYSE	AIV	Wed, Jan 25, 2023	7.60	7.64	7.52	7.58
7178	NYSE	AIV	Tue, Jan 24, 2023	7.47	7.69	7.46	7.64
7177	NYSE	AIV	Mon, Jan 23, 2023	7.48	7.58	7.46	7.52
7176	NYSE	AIV	Fri, Jan 20, 2023	7.46	7.51	7.35	7.49
7175	NYSE	AIV	Thu, Jan 19, 2023	7.38	7.51	7.36	7.44
7174	NYSE	AIV	Wed, Jan 18, 2023	7.58	7.63	7.40	7.45
7173	NYSE	AIV	Tue, Jan 17, 2023	7.58	7.66	7.50	7.51
7172	NYSE	AIV	Fri, Jan 13, 2023	7.61	7.69	7.55	7.55
7171	NYSE	AIV	Thu, Jan 12, 2023	7.68	7.80	7.63	7.71
7170	NYSE	AIV	Wed, Jan 11, 2023	7.37	7.65	7.37	7.63
7169	NYSE	AIV	Tue, Jan 10, 2023	7.30	7.41	7.30	7.36
7168	NYSE	AIV	Mon, Jan 9, 2023	7.32	7.41	7.25	7.34
7167	NYSE	AIV	Fri, Jan 6, 2023	7.16	7.46	7.15	7.34
7166	NYSE	AIV	Thu, Jan 5, 2023	7.30	7.30	7.07	7.09
7165	NYSE	AIV	Wed, Jan 4, 2023	7.18	7.42	7.18	7.35
7164	NYSE	AIV	Tue, Jan 3, 2023	7.18	7.26	7.01	7.10
7163	NYSE	AIV	Fri, Dec 30, 2022	7.12	7.19	7.06	7.12
7162	NYSE	AIV	Thu, Dec 29, 2022	7.10	7.19	7.02	7.19
7161	NYSE	AIV	Wed, Dec 28, 2022	7.12	7.20	6.90	7.01
7160	NYSE	AIV	Tue, Dec 27, 2022	7.33	7.33	7.10	7.12
7159	NYSE	AIV	Fri, Dec 23, 2022	7.29	7.35	7.26	7.32
7158	NYSE	AIV	Thu, Dec 22, 2022	7.37	7.38	7.22	7.32
7157	NYSE	AIV	Wed, Dec 21, 2022	7.49	7.60	7.39	7.42
7156	NYSE	AIV	Tue, Dec 20, 2022	7.47	7.51	7.35	7.42
7155	NYSE	AIV	Mon, Dec 19, 2022	7.67	7.68	7.42	7.48
7154	NYSE	AIV	Fri, Dec 16, 2022	7.79	7.81	7.61	7.70
7153	NYSE	AIV	Thu, Dec 15, 2022	7.95	8.01	7.85	7.94
7152	NYSE	AIV	Wed, Dec 14, 2022	8.11	8.28	8.01	8.04
7151	NYSE	AIV	Tue, Dec 13, 2022	8.32	8.39	8.08	8.14
7150	NYSE	AIV	Mon, Dec 12, 2022	8.05	8.12	7.92	8.07
7149	NYSE	AIV	Fri, Dec 9, 2022	8.11	8.14	8.00	8.02
7148	NYSE	AIV	Thu, Dec 8, 2022	8.17	8.30	8.12	8.15
7147	NYSE	AIV	Wed, Dec 7, 2022	8.02	8.18	8.00	8.10
7146	NYSE	AIV	Tue, Dec 6, 2022	8.10	8.21	7.99	8.06
7145	NYSE	AIV	Mon, Dec 5, 2022	8.21	8.40	8.07	8.10
7144	NYSE	AIV	Fri, Dec 2, 2022	8.23	8.34	8.19	8.25
7143	NYSE	AIV	Thu, Dec 1, 2022	8.42	8.49	8.26	8.31
7142	NYSE	AIV	Wed, Nov 30, 2022	8.03	8.40	8.00	8.38
7141	NYSE	AIV	Tue, Nov 29, 2022	8.00	8.19	7.98	8.07
7140	NYSE	AIV	Mon, Nov 28, 2022	8.15	8.19	8.00	8.03
7139	NYSE	AIV	Fri, Nov 25, 2022	8.13	8.21	8.08	8.21
7138	NYSE	AIV	Wed, Nov 23, 2022	8.09	8.13	8.01	8.09
7137	NYSE	AIV	Tue, Nov 22, 2022	8.01	8.11	7.98	8.11
7136	NYSE	AIV	Mon, Nov 21, 2022	7.97	8.02	7.86	7.99
7135	NYSE	AIV	Fri, Nov 18, 2022	7.98	8.05	7.93	7.97
7134	NYSE	AIV	Thu, Nov 17, 2022	7.77	7.81	7.66	7.81
7133	NYSE	AIV	Wed, Nov 16, 2022	7.71	7.92	7.67	7.86
7132	NYSE	AIV	Tue, Nov 15, 2022	7.77	7.97	7.68	7.75
7131	NYSE	AIV	Mon, Nov 14, 2022	7.70	7.85	7.61	7.63
7130	NYSE	AIV	Fri, Nov 11, 2022	7.80	7.90	7.69	7.74
7129	NYSE	AIV	Thu, Nov 10, 2022	7.49	7.79	7.32	7.78
7128	NYSE	AIV	Wed, Nov 9, 2022	7.18	7.27	7.08	7.19
7127	NYSE	AIV	Tue, Nov 8, 2022	7.55	7.69	7.08	7.25
7126	NYSE	AIV	Mon, Nov 7, 2022	7.54	7.63	7.32	7.39
7125	NYSE	AIV	Fri, Nov 4, 2022	7.44	7.53	7.28	7.51
7124	NYSE	AIV	Thu, Nov 3, 2022	7.32	7.48	7.21	7.39
7123	NYSE	AIV	Wed, Nov 2, 2022	7.85	7.89	7.45	7.45
7122	NYSE	AIV	Tue, Nov 1, 2022	8.02	8.02	7.91	7.94
7121	NYSE	AIV	Mon, Oct 31, 2022	7.74	8.00	7.72	7.94
7120	NYSE	AIV	Fri, Oct 28, 2022	7.64	7.82	7.59	7.80
7119	NYSE	AIV	Thu, Oct 27, 2022	7.72	7.82	7.59	7.65
7118	NYSE	AIV	Wed, Oct 26, 2022	7.88	7.95	7.62	7.65
7117	NYSE	AIV	Tue, Oct 25, 2022	7.61	7.93	7.61	7.84
7116	NYSE	AIV	Mon, Oct 24, 2022	7.65	7.77	7.55	7.56
7115	NYSE	AIV	Fri, Oct 21, 2022	7.33	7.63	7.22	7.62
7114	NYSE	AIV	Thu, Oct 20, 2022	7.21	7.45	7.15	7.28
7113	NYSE	AIV	Wed, Oct 19, 2022	7.16	7.29	7.13	7.17
7112	NYSE	AIV	Tue, Oct 18, 2022	7.21	7.35	7.20	7.27
7111	NYSE	AIV	Mon, Oct 17, 2022	6.85	7.12	6.80	7.10
7110	NYSE	AIV	Fri, Oct 14, 2022	6.96	7.01	6.68	6.68
7109	NYSE	AIV	Thu, Oct 13, 2022	6.63	6.89	6.47	6.86
7108	NYSE	AIV	Wed, Oct 12, 2022	7.05	7.05	6.75	6.78
7107	NYSE	AIV	Tue, Oct 11, 2022	7.07	7.18	6.98	7.05
7106	NYSE	AIV	Mon, Oct 10, 2022	7.14	7.19	7.04	7.07
7105	NYSE	AIV	Fri, Oct 7, 2022	7.29	7.33	7.06	7.10
7104	NYSE	AIV	Thu, Oct 6, 2022	7.48	7.60	7.33	7.36
7103	NYSE	AIV	Wed, Oct 5, 2022	7.58	7.63	7.41	7.51
7102	NYSE	AIV	Tue, Oct 4, 2022	7.53	7.71	7.53	7.69
7101	NYSE	AIV	Mon, Oct 3, 2022	7.41	7.55	7.29	7.47
7100	NYSE	AIV	Fri, Sep 30, 2022	7.23	7.36	7.19	7.30
7099	NYSE	AIV	Thu, Sep 29, 2022	7.24	7.24	6.96	7.18
7098	NYSE	AIV	Wed, Sep 28, 2022	7.27	7.39	7.18	7.35
7097	NYSE	AIV	Tue, Sep 27, 2022	7.44	7.49	7.18	7.21
7096	NYSE	AIV	Mon, Sep 26, 2022	7.79	7.79	7.12	7.38
7095	NYSE	AIV	Fri, Sep 23, 2022	7.98	8.03	7.77	7.86
7094	NYSE	AIV	Thu, Sep 22, 2022	8.27	8.32	8.02	8.08
7093	NYSE	AIV	Wed, Sep 21, 2022	8.51	8.51	8.25	8.29
7092	NYSE	AIV	Tue, Sep 20, 2022	8.74	8.75	8.29	8.42
7091	NYSE	AIV	Mon, Sep 19, 2022	8.72	8.86	8.62	8.85
7090	NYSE	AIV	Fri, Sep 16, 2022	8.87	8.91	8.64	8.84
7089	NYSE	AIV	Thu, Sep 15, 2022	8.95	9.10	8.92	8.93
7088	NYSE	AIV	Wed, Sep 14, 2022	9.07	9.10	8.87	8.96
7087	NYSE	AIV	Tue, Sep 13, 2022	9.07	9.24	9.02	9.08
7086	NYSE	AIV	Mon, Sep 12, 2022	9.16	9.32	9.13	9.20
7085	NYSE	AIV	Fri, Sep 9, 2022	9.07	9.16	9.00	9.13
7084	NYSE	AIV	Thu, Sep 8, 2022	9.05	9.22	8.91	9.04
7083	NYSE	AIV	Wed, Sep 7, 2022	8.95	9.11	8.93	9.11
7082	NYSE	AIV	Tue, Sep 6, 2022	8.77	9.05	8.77	8.99
7081	NYSE	AIV	Fri, Sep 2, 2022	8.85	8.96	8.73	8.76
7080	NYSE	AIV	Thu, Sep 1, 2022	8.75	8.82	8.47	8.77
7079	NYSE	AIV	Wed, Aug 31, 2022	8.94	8.99	8.76	8.84
7078	NYSE	AIV	Tue, Aug 30, 2022	8.95	9.00	8.83	8.90
7077	NYSE	AIV	Mon, Aug 29, 2022	8.95	9.04	8.89	8.93
7076	NYSE	AIV	Fri, Aug 26, 2022	9.23	9.29	9.00	9.00
7075	NYSE	AIV	Thu, Aug 25, 2022	9.27	9.32	9.15	9.25
7074	NYSE	AIV	Wed, Aug 24, 2022	9.17	9.28	9.14	9.27
7073	NYSE	AIV	Tue, Aug 23, 2022	9.12	9.24	8.95	9.18
7072	NYSE	AIV	Mon, Aug 22, 2022	9.14	9.25	9.06	9.13
7071	NYSE	AIV	Fri, Aug 19, 2022	9.27	9.29	9.11	9.21
7070	NYSE	AIV	Thu, Aug 18, 2022	9.35	9.42	9.24	9.29
7069	NYSE	AIV	Wed, Aug 17, 2022	9.23	9.35	9.15	9.30
7068	NYSE	AIV	Tue, Aug 16, 2022	9.40	9.51	9.32	9.34
7067	NYSE	AIV	Mon, Aug 15, 2022	9.60	9.62	9.41	9.41
7066	NYSE	AIV	Fri, Aug 12, 2022	9.33	9.79	9.30	9.60
7065	NYSE	AIV	Thu, Aug 11, 2022	9.17	9.34	9.12	9.20
7064	NYSE	AIV	Wed, Aug 10, 2022	8.79	9.06	8.74	9.03
7063	NYSE	AIV	Tue, Aug 9, 2022	8.51	8.68	8.43	8.65
7062	NYSE	AIV	Mon, Aug 8, 2022	8.32	8.54	8.28	8.46
7061	NYSE	AIV	Fri, Aug 5, 2022	8.50	8.57	7.86	8.28
7060	NYSE	AIV	Thu, Aug 4, 2022	7.68	7.90	7.57	7.90
7059	NYSE	AIV	Wed, Aug 3, 2022	8.00	8.10	7.60	7.64
7058	NYSE	AIV	Tue, Aug 2, 2022	8.18	8.18	7.96	7.99
7057	NYSE	AIV	Mon, Aug 1, 2022	8.28	8.36	8.14	8.16
7056	NYSE	AIV	Fri, Jul 29, 2022	8.19	8.50	8.15	8.32
7055	NYSE	AIV	Thu, Jul 28, 2022	7.87	8.14	7.80	8.12
7054	NYSE	AIV	Wed, Jul 27, 2022	7.72	7.87	7.70	7.86
7053	NYSE	AIV	Tue, Jul 26, 2022	7.66	7.73	7.61	7.70
7052	NYSE	AIV	Mon, Jul 25, 2022	7.57	7.74	7.53	7.66
7051	NYSE	AIV	Fri, Jul 22, 2022	7.48	7.63	7.48	7.54
7050	NYSE	AIV	Thu, Jul 21, 2022	7.35	7.50	7.28	7.49
7049	NYSE	AIV	Wed, Jul 20, 2022	7.31	7.44	7.27	7.35
7048	NYSE	AIV	Tue, Jul 19, 2022	7.11	7.31	7.11	7.28
7047	NYSE	AIV	Mon, Jul 18, 2022	7.09	7.14	7.01	7.05
7046	NYSE	AIV	Fri, Jul 15, 2022	7.00	7.07	6.86	7.03
7045	NYSE	AIV	Thu, Jul 14, 2022	6.76	6.92	6.76	6.85
7044	NYSE	AIV	Wed, Jul 13, 2022	6.78	6.90	6.67	6.90
7043	NYSE	AIV	Tue, Jul 12, 2022	6.53	6.86	6.53	6.79
7042	NYSE	AIV	Mon, Jul 11, 2022	6.56	6.65	6.51	6.59
7041	NYSE	AIV	Fri, Jul 8, 2022	6.74	6.77	6.61	6.62
7040	NYSE	AIV	Thu, Jul 7, 2022	6.82	6.87	6.68	6.73
7039	NYSE	AIV	Wed, Jul 6, 2022	6.82	6.88	6.70	6.76
7038	NYSE	AIV	Tue, Jul 5, 2022	6.72	6.82	6.62	6.80
7037	NYSE	AIV	Fri, Jul 1, 2022	6.37	6.81	6.37	6.81
7036	NYSE	AIV	Thu, Jun 30, 2022	6.12	6.49	6.07	6.40
7035	NYSE	AIV	Wed, Jun 29, 2022	6.22	6.23	6.09	6.19
7034	NYSE	AIV	Tue, Jun 28, 2022	6.31	6.41	6.22	6.25
7033	NYSE	AIV	Mon, Jun 27, 2022	6.22	6.33	6.15	6.26
7032	NYSE	AIV	Fri, Jun 24, 2022	6.11	6.23	6.10	6.20
7031	NYSE	AIV	Thu, Jun 23, 2022	6.10	6.16	5.94	6.10
7030	NYSE	AIV	Wed, Jun 22, 2022	5.80	6.18	5.78	6.08
7029	NYSE	AIV	Tue, Jun 21, 2022	5.88	6.09	5.86	5.87
7028	NYSE	AIV	Fri, Jun 17, 2022	5.79	5.91	5.74	5.83
7027	NYSE	AIV	Thu, Jun 16, 2022	5.77	5.85	5.63	5.77
7026	NYSE	AIV	Wed, Jun 15, 2022	5.93	6.10	5.79	5.88
7025	NYSE	AIV	Tue, Jun 14, 2022	5.88	6.07	5.85	5.86
7024	NYSE	AIV	Mon, Jun 13, 2022	6.06	6.17	5.84	5.87
7023	NYSE	AIV	Fri, Jun 10, 2022	6.12	6.26	6.06	6.20
7022	NYSE	AIV	Thu, Jun 9, 2022	6.27	6.38	6.20	6.24
7021	NYSE	AIV	Wed, Jun 8, 2022	6.25	6.34	6.21	6.25
7020	NYSE	AIV	Tue, Jun 7, 2022	6.13	6.31	6.09	6.31
7019	NYSE	AIV	Mon, Jun 6, 2022	6.34	6.34	6.17	6.20
7018	NYSE	AIV	Fri, Jun 3, 2022	6.33	6.35	6.19	6.26
7017	NYSE	AIV	Thu, Jun 2, 2022	6.24	6.34	6.15	6.33
7016	NYSE	AIV	Wed, Jun 1, 2022	6.32	6.35	6.10	6.27
7015	NYSE	AIV	Tue, May 31, 2022	6.27	6.38	6.24	6.28
7014	NYSE	AIV	Fri, May 27, 2022	6.26	6.42	6.22	6.40
7013	NYSE	AIV	Thu, May 26, 2022	6.22	6.31	6.20	6.22
7012	NYSE	AIV	Wed, May 25, 2022	6.03	6.21	6.01	6.14
7011	NYSE	AIV	Tue, May 24, 2022	5.97	6.11	5.83	6.06
7010	NYSE	AIV	Mon, May 23, 2022	5.99	6.03	5.83	5.98
7009	NYSE	AIV	Fri, May 20, 2022	5.96	6.03	5.78	5.90
7008	NYSE	AIV	Thu, May 19, 2022	5.89	6.00	5.79	5.90
7007	NYSE	AIV	Wed, May 18, 2022	6.11	6.17	5.88	5.93
7006	NYSE	AIV	Tue, May 17, 2022	5.91	6.13	5.87	6.13
7005	NYSE	AIV	Mon, May 16, 2022	5.78	5.91	5.78	5.83
7004	NYSE	AIV	Fri, May 13, 2022	5.59	5.84	5.59	5.82
7003	NYSE	AIV	Thu, May 12, 2022	5.46	5.65	5.40	5.61
7002	NYSE	AIV	Wed, May 11, 2022	5.52	5.61	5.35	5.47
7001	NYSE	AIV	Tue, May 10, 2022	5.69	5.70	5.22	5.43
7000	NYSE	AIV	Mon, May 9, 2022	5.92	5.94	5.67	5.74
6999	NYSE	AIV	Fri, May 6, 2022	5.99	6.03	5.84	6.01
6998	NYSE	AIV	Thu, May 5, 2022	6.24	6.28	5.97	6.05
6997	NYSE	AIV	Wed, May 4, 2022	6.23	6.34	6.10	6.31
6996	NYSE	AIV	Tue, May 3, 2022	6.22	6.35	6.15	6.24
6995	NYSE	AIV	Mon, May 2, 2022	6.35	6.39	5.97	6.19
6994	NYSE	AIV	Fri, Apr 29, 2022	6.60	6.60	6.29	6.30
6993	NYSE	AIV	Thu, Apr 28, 2022	6.58	6.65	6.42	6.61
6992	NYSE	AIV	Wed, Apr 27, 2022	6.67	6.72	6.50	6.50
6991	NYSE	AIV	Tue, Apr 26, 2022	6.71	6.82	6.65	6.67
6990	NYSE	AIV	Mon, Apr 25, 2022	6.67	6.78	6.56	6.75
6989	NYSE	AIV	Fri, Apr 22, 2022	6.92	6.94	6.69	6.70
6988	NYSE	AIV	Thu, Apr 21, 2022	7.04	7.11	6.97	6.98
6987	NYSE	AIV	Wed, Apr 20, 2022	6.84	7.02	6.84	6.97
6986	NYSE	AIV	Tue, Apr 19, 2022	6.80	6.87	6.73	6.81
6985	NYSE	AIV	Mon, Apr 18, 2022	6.88	6.94	6.67	6.75
6984	NYSE	AIV	Thu, Apr 14, 2022	6.82	6.98	6.80	6.92
6983	NYSE	AIV	Wed, Apr 13, 2022	6.76	6.81	6.62	6.79
6982	NYSE	AIV	Tue, Apr 12, 2022	6.75	6.90	6.69	6.72
6981	NYSE	AIV	Mon, Apr 11, 2022	6.94	6.98	6.71	6.76
6980	NYSE	AIV	Fri, Apr 8, 2022	6.91	7.01	6.90	6.94
6979	NYSE	AIV	Thu, Apr 7, 2022	7.07	7.12	6.92	6.97
6978	NYSE	AIV	Wed, Apr 6, 2022	7.05	7.16	7.00	7.11
6977	NYSE	AIV	Tue, Apr 5, 2022	7.14	7.28	7.08	7.11
6976	NYSE	AIV	Mon, Apr 4, 2022	7.35	7.36	7.16	7.18
6975	NYSE	AIV	Fri, Apr 1, 2022	7.36	7.40	7.29	7.39
6974	NYSE	AIV	Thu, Mar 31, 2022	7.46	7.57	7.29	7.32
6973	NYSE	AIV	Wed, Mar 30, 2022	7.48	7.48	7.32	7.43
6972	NYSE	AIV	Tue, Mar 29, 2022	7.52	7.57	7.48	7.51
6971	NYSE	AIV	Mon, Mar 28, 2022	7.41	7.43	7.32	7.41
6970	NYSE	AIV	Fri, Mar 25, 2022	7.35	7.44	7.31	7.41
6969	NYSE	AIV	Thu, Mar 24, 2022	7.35	7.38	7.24	7.33
6968	NYSE	AIV	Wed, Mar 23, 2022	7.47	7.48	7.32	7.34
6967	NYSE	AIV	Tue, Mar 22, 2022	7.53	7.59	7.43	7.53
6966	NYSE	AIV	Mon, Mar 21, 2022	7.40	7.50	7.34	7.49
6965	NYSE	AIV	Fri, Mar 18, 2022	7.58	7.65	7.40	7.44
6964	NYSE	AIV	Thu, Mar 17, 2022	7.24	7.57	7.24	7.54
6963	NYSE	AIV	Wed, Mar 16, 2022	7.35	7.41	7.21	7.38
6962	NYSE	AIV	Tue, Mar 15, 2022	7.08	7.27	7.04	7.27
6961	NYSE	AIV	Mon, Mar 14, 2022	7.11	7.12	6.93	6.99
6960	NYSE	AIV	Fri, Mar 11, 2022	7.26	7.32	7.01	7.05
6959	NYSE	AIV	Thu, Mar 10, 2022	7.06	7.21	7.03	7.20
6958	NYSE	AIV	Wed, Mar 9, 2022	7.28	7.41	7.22	7.22
6957	NYSE	AIV	Tue, Mar 8, 2022	7.12	7.28	7.08	7.13
6956	NYSE	AIV	Mon, Mar 7, 2022	7.29	7.38	7.13	7.13
6955	NYSE	AIV	Fri, Mar 4, 2022	7.15	7.34	7.11	7.32
6954	NYSE	AIV	Thu, Mar 3, 2022	7.37	7.39	7.17	7.29
6953	NYSE	AIV	Wed, Mar 2, 2022	7.05	7.49	7.05	7.32
6952	NYSE	AIV	Tue, Mar 1, 2022	7.13	7.19	6.88	6.98
6951	NYSE	AIV	Mon, Feb 28, 2022	7.14	7.28	7.06	7.14
6950	NYSE	AIV	Fri, Feb 25, 2022	6.99	7.28	6.95	7.28
6949	NYSE	AIV	Thu, Feb 24, 2022	6.60	7.02	6.54	6.98
6948	NYSE	AIV	Wed, Feb 23, 2022	7.00	7.06	6.77	6.78
6947	NYSE	AIV	Tue, Feb 22, 2022	6.95	7.08	6.87	6.94
6946	NYSE	AIV	Fri, Feb 18, 2022	7.03	7.18	6.98	6.98
6945	NYSE	AIV	Thu, Feb 17, 2022	6.99	7.13	6.96	7.05
6944	NYSE	AIV	Wed, Feb 16, 2022	6.93	7.08	6.89	7.07
6943	NYSE	AIV	Tue, Feb 15, 2022	6.71	6.90	6.71	6.88
6942	NYSE	AIV	Mon, Feb 14, 2022	6.84	6.85	6.57	6.63
6941	NYSE	AIV	Fri, Feb 11, 2022	6.80	6.93	6.69	6.81
6940	NYSE	AIV	Thu, Feb 10, 2022	6.69	6.94	6.62	6.76
6939	NYSE	AIV	Wed, Feb 9, 2022	6.67	6.86	6.66	6.83
6938	NYSE	AIV	Tue, Feb 8, 2022	6.63	6.70	6.55	6.59
6937	NYSE	AIV	Mon, Feb 7, 2022	6.77	6.82	6.60	6.64
6936	NYSE	AIV	Fri, Feb 4, 2022	6.73	6.86	6.71	6.79
6935	NYSE	AIV	Thu, Feb 3, 2022	6.94	6.98	6.82	6.82
6934	NYSE	AIV	Wed, Feb 2, 2022	6.80	6.97	6.79	6.96
6933	NYSE	AIV	Tue, Feb 1, 2022	7.00	7.04	6.72	6.79
6932	NYSE	AIV	Mon, Jan 31, 2022	6.79	7.04	6.73	7.03
6931	NYSE	AIV	Fri, Jan 28, 2022	6.57	6.83	6.49	6.83
6930	NYSE	AIV	Thu, Jan 27, 2022	6.85	6.93	6.56	6.57
6929	NYSE	AIV	Wed, Jan 26, 2022	6.89	7.02	6.68	6.77
6928	NYSE	AIV	Tue, Jan 25, 2022	6.55	6.86	6.54	6.79
6927	NYSE	AIV	Mon, Jan 24, 2022	6.73	6.73	6.41	6.70
6926	NYSE	AIV	Fri, Jan 21, 2022	6.86	6.98	6.80	6.84
6925	NYSE	AIV	Thu, Jan 20, 2022	7.09	7.16	6.88	6.88
6924	NYSE	AIV	Wed, Jan 19, 2022	7.23	7.29	7.07	7.07
6923	NYSE	AIV	Tue, Jan 18, 2022	7.22	7.32	7.13	7.22
6922	NYSE	AIV	Fri, Jan 14, 2022	7.14	7.30	7.10	7.27
6921	NYSE	AIV	Thu, Jan 13, 2022	7.22	7.40	7.20	7.21
6920	NYSE	AIV	Wed, Jan 12, 2022	7.33	7.36	7.20	7.21
6919	NYSE	AIV	Tue, Jan 11, 2022	7.15	7.28	7.06	7.28
6918	NYSE	AIV	Mon, Jan 10, 2022	7.20	7.22	7.08	7.18
6917	NYSE	AIV	Fri, Jan 7, 2022	7.34	7.37	7.14	7.27
6916	NYSE	AIV	Thu, Jan 6, 2022	7.39	7.43	7.28	7.29
6915	NYSE	AIV	Wed, Jan 5, 2022	7.71	7.71	7.44	7.47
6914	NYSE	AIV	Tue, Jan 4, 2022	7.79	7.91	7.69	7.71
6913	NYSE	AIV	Mon, Jan 3, 2022	7.76	7.89	7.66	7.76
6912	NYSE	AIV	Fri, Dec 31, 2021	7.70	7.80	7.70	7.72
6911	NYSE	AIV	Thu, Dec 30, 2021	7.72	7.80	7.71	7.72
6910	NYSE	AIV	Wed, Dec 29, 2021	7.72	7.77	7.62	7.74
6909	NYSE	AIV	Tue, Dec 28, 2021	7.70	7.78	7.68	7.70
6908	NYSE	AIV	Mon, Dec 27, 2021	7.71	7.75	7.63	7.75
6907	NYSE	AIV	Thu, Dec 23, 2021	7.72	7.73	7.59	7.72
6906	NYSE	AIV	Wed, Dec 22, 2021	7.64	7.69	7.58	7.69
6905	NYSE	AIV	Tue, Dec 21, 2021	7.46	7.66	7.45	7.65
6904	NYSE	AIV	Mon, Dec 20, 2021	7.38	7.41	7.19	7.40
6903	NYSE	AIV	Fri, Dec 17, 2021	7.50	7.65	7.48	7.51
6902	NYSE	AIV	Thu, Dec 16, 2021	7.76	7.81	7.49	7.59
6901	NYSE	AIV	Wed, Dec 15, 2021	7.53	7.73	7.51	7.72
6900	NYSE	AIV	Tue, Dec 14, 2021	7.80	7.81	7.51	7.55
6899	NYSE	AIV	Mon, Dec 13, 2021	7.77	7.89	7.72	7.81
6898	NYSE	AIV	Fri, Dec 10, 2021	8.00	8.00	7.79	7.83
6897	NYSE	AIV	Thu, Dec 9, 2021	7.98	8.03	7.87	7.93
6896	NYSE	AIV	Wed, Dec 8, 2021	7.82	8.09	7.79	8.07
6895	NYSE	AIV	Tue, Dec 7, 2021	7.81	7.88	7.75	7.81
6894	NYSE	AIV	Mon, Dec 6, 2021	7.60	7.80	7.60	7.71
6893	NYSE	AIV	Fri, Dec 3, 2021	7.58	7.63	7.40	7.49
6892	NYSE	AIV	Thu, Dec 2, 2021	7.27	7.63	7.22	7.59
6891	NYSE	AIV	Wed, Dec 1, 2021	7.54	7.67	7.22	7.22
6890	NYSE	AIV	Tue, Nov 30, 2021	7.48	7.60	7.38	7.41
6889	NYSE	AIV	Mon, Nov 29, 2021	7.76	7.80	7.51	7.62
6888	NYSE	AIV	Fri, Nov 26, 2021	7.81	7.81	7.49	7.60
6887	NYSE	AIV	Wed, Nov 24, 2021	7.91	8.07	7.86	8.03
6886	NYSE	AIV	Tue, Nov 23, 2021	7.89	7.96	7.84	7.91
6885	NYSE	AIV	Mon, Nov 22, 2021	7.82	8.04	7.78	7.86
6884	NYSE	AIV	Fri, Nov 19, 2021	7.92	7.99	7.76	7.80
6883	NYSE	AIV	Thu, Nov 18, 2021	8.00	8.08	7.94	7.99
6882	NYSE	AIV	Wed, Nov 17, 2021	7.99	8.03	7.71	7.99
6881	NYSE	AIV	Tue, Nov 16, 2021	8.13	8.16	7.95	8.01
6880	NYSE	AIV	Mon, Nov 15, 2021	8.02	8.15	7.93	8.14
6879	NYSE	AIV	Fri, Nov 12, 2021	8.04	8.07	7.95	8.02
6878	NYSE	AIV	Thu, Nov 11, 2021	7.92	8.05	7.83	8.03
6877	NYSE	AIV	Wed, Nov 10, 2021	7.95	8.07	7.87	7.88
6876	NYSE	AIV	Tue, Nov 9, 2021	7.95	8.03	7.90	8.03
6875	NYSE	AIV	Mon, Nov 8, 2021	7.94	8.00	7.85	7.91
6874	NYSE	AIV	Fri, Nov 5, 2021	7.90	8.10	7.83	7.88
6873	NYSE	AIV	Thu, Nov 4, 2021	7.91	8.00	7.71	7.80
6872	NYSE	AIV	Wed, Nov 3, 2021	7.69	7.97	7.65	7.91
6871	NYSE	AIV	Tue, Nov 2, 2021	7.68	7.85	7.67	7.69
6870	NYSE	AIV	Mon, Nov 1, 2021	7.64	7.69	7.35	7.65
6869	NYSE	AIV	Fri, Oct 29, 2021	7.72	7.88	7.58	7.58
6868	NYSE	AIV	Thu, Oct 28, 2021	7.54	7.76	7.53	7.75
6867	NYSE	AIV	Wed, Oct 27, 2021	7.52	7.63	7.49	7.53
6866	NYSE	AIV	Tue, Oct 26, 2021	7.38	7.55	7.33	7.52
6865	NYSE	AIV	Mon, Oct 25, 2021	7.44	7.46	7.35	7.36
6864	NYSE	AIV	Fri, Oct 22, 2021	7.40	7.57	7.39	7.44
6863	NYSE	AIV	Thu, Oct 21, 2021	7.42	7.52	7.38	7.40
6862	NYSE	AIV	Wed, Oct 20, 2021	7.32	7.44	7.26	7.43
6861	NYSE	AIV	Tue, Oct 19, 2021	7.46	7.46	7.33	7.33
6860	NYSE	AIV	Mon, Oct 18, 2021	7.41	7.52	7.34	7.43
6859	NYSE	AIV	Fri, Oct 15, 2021	7.60	7.67	7.43	7.45
6858	NYSE	AIV	Thu, Oct 14, 2021	7.35	7.52	7.29	7.51
6857	NYSE	AIV	Wed, Oct 13, 2021	7.32	7.36	7.24	7.34
6856	NYSE	AIV	Tue, Oct 12, 2021	7.22	7.34	7.19	7.30
6855	NYSE	AIV	Mon, Oct 11, 2021	7.15	7.19	7.06	7.18
6854	NYSE	AIV	Fri, Oct 8, 2021	7.20	7.26	7.13	7.14
6853	NYSE	AIV	Thu, Oct 7, 2021	7.17	7.26	7.12	7.19
6852	NYSE	AIV	Wed, Oct 6, 2021	7.00	7.19	6.84	7.15
6851	NYSE	AIV	Tue, Oct 5, 2021	7.25	7.25	7.07	7.08
6850	NYSE	AIV	Mon, Oct 4, 2021	7.13	7.35	7.13	7.25
6849	NYSE	AIV	Fri, Oct 1, 2021	6.99	7.33	6.99	7.23
6848	NYSE	AIV	Thu, Sep 30, 2021	7.11	7.12	6.84	6.85
6847	NYSE	AIV	Wed, Sep 29, 2021	6.98	7.14	6.96	7.05
6846	NYSE	AIV	Tue, Sep 28, 2021	6.83	6.98	6.76	6.94
6845	NYSE	AIV	Mon, Sep 27, 2021	6.89	7.02	6.84	6.84
6844	NYSE	AIV	Fri, Sep 24, 2021	6.92	6.98	6.85	6.85
6843	NYSE	AIV	Thu, Sep 23, 2021	6.90	7.04	6.88	6.98
6842	NYSE	AIV	Wed, Sep 22, 2021	6.81	6.96	6.81	6.87
6841	NYSE	AIV	Tue, Sep 21, 2021	6.76	6.87	6.75	6.75
6840	NYSE	AIV	Mon, Sep 20, 2021	6.66	6.79	6.53	6.75
6839	NYSE	AIV	Fri, Sep 17, 2021	6.91	6.96	6.71	6.71
6838	NYSE	AIV	Thu, Sep 16, 2021	6.88	6.99	6.78	6.90
6837	NYSE	AIV	Wed, Sep 15, 2021	6.85	6.92	6.79	6.87
6836	NYSE	AIV	Tue, Sep 14, 2021	6.87	6.91	6.76	6.85
6835	NYSE	AIV	Mon, Sep 13, 2021	6.89	6.96	6.77	6.87
6834	NYSE	AIV	Fri, Sep 10, 2021	7.01	7.02	6.80	6.85
6833	NYSE	AIV	Thu, Sep 9, 2021	7.15	7.16	7.02	7.02
6832	NYSE	AIV	Wed, Sep 8, 2021	7.15	7.34	7.12	7.22
6831	NYSE	AIV	Tue, Sep 7, 2021	7.31	7.41	7.16	7.18
6830	NYSE	AIV	Fri, Sep 3, 2021	7.40	7.41	7.27	7.41
6829	NYSE	AIV	Thu, Sep 2, 2021	7.30	7.38	7.24	7.37
6828	NYSE	AIV	Wed, Sep 1, 2021	7.18	7.35	7.10	7.29
6827	NYSE	AIV	Tue, Aug 31, 2021	7.15	7.30	7.10	7.18
6826	NYSE	AIV	Mon, Aug 30, 2021	7.09	7.13	7.03	7.12
6825	NYSE	AIV	Fri, Aug 27, 2021	6.89	7.13	6.88	7.08
6824	NYSE	AIV	Thu, Aug 26, 2021	6.76	6.88	6.72	6.87
6823	NYSE	AIV	Wed, Aug 25, 2021	6.78	6.92	6.68	6.84
6822	NYSE	AIV	Tue, Aug 24, 2021	6.65	6.82	6.58	6.78
6821	NYSE	AIV	Mon, Aug 23, 2021	6.60	6.67	6.50	6.53
6820	NYSE	AIV	Fri, Aug 20, 2021	6.46	6.63	6.33	6.58
6819	NYSE	AIV	Thu, Aug 19, 2021	6.47	6.65	6.40	6.44
6818	NYSE	AIV	Wed, Aug 18, 2021	6.44	6.66	6.35	6.56
6817	NYSE	AIV	Tue, Aug 17, 2021	6.51	6.54	6.26	6.49
6816	NYSE	AIV	Mon, Aug 16, 2021	6.60	6.76	6.52	6.59
6815	NYSE	AIV	Fri, Aug 13, 2021	6.70	6.81	6.63	6.81
6814	NYSE	AIV	Thu, Aug 12, 2021	6.73	6.74	6.60	6.69
6813	NYSE	AIV	Wed, Aug 11, 2021	6.61	6.74	6.55	6.69
6812	NYSE	AIV	Tue, Aug 10, 2021	6.74	6.77	6.61	6.61
6811	NYSE	AIV	Mon, Aug 9, 2021	6.83	6.85	6.72	6.74
6810	NYSE	AIV	Fri, Aug 6, 2021	6.91	6.96	6.84	6.88
6809	NYSE	AIV	Thu, Aug 5, 2021	6.72	6.88	6.72	6.87
6808	NYSE	AIV	Wed, Aug 4, 2021	6.73	6.82	6.66	6.67
6807	NYSE	AIV	Tue, Aug 3, 2021	6.94	6.94	6.70	6.79
6806	NYSE	AIV	Mon, Aug 2, 2021	7.01	7.22	6.91	6.96
6805	NYSE	AIV	Fri, Jul 30, 2021	6.93	7.07	6.87	6.96
6804	NYSE	AIV	Thu, Jul 29, 2021	6.83	7.00	6.80	6.90
6803	NYSE	AIV	Wed, Jul 28, 2021	6.93	7.00	6.83	6.88
6802	NYSE	AIV	Tue, Jul 27, 2021	6.70	6.94	6.66	6.90
6801	NYSE	AIV	Mon, Jul 26, 2021	6.71	6.78	6.63	6.74
6800	NYSE	AIV	Fri, Jul 23, 2021	6.74	6.77	6.62	6.71
6799	NYSE	AIV	Thu, Jul 22, 2021	6.88	6.90	6.60	6.64
6798	NYSE	AIV	Wed, Jul 21, 2021	6.87	7.02	6.86	6.88
6797	NYSE	AIV	Tue, Jul 20, 2021	6.56	6.94	6.55	6.84
6796	NYSE	AIV	Mon, Jul 19, 2021	6.89	6.91	6.48	6.54
6795	NYSE	AIV	Fri, Jul 16, 2021	7.20	7.20	7.05	7.05
6794	NYSE	AIV	Thu, Jul 15, 2021	7.14	7.19	7.04	7.10
6793	NYSE	AIV	Wed, Jul 14, 2021	7.07	7.19	7.06	7.15
6792	NYSE	AIV	Tue, Jul 13, 2021	7.26	7.26	6.96	7.06
6791	NYSE	AIV	Mon, Jul 12, 2021	7.11	7.29	7.07	7.29
6790	NYSE	AIV	Fri, Jul 9, 2021	7.04	7.21	7.00	7.19
6789	NYSE	AIV	Thu, Jul 8, 2021	6.88	7.03	6.79	6.93
6788	NYSE	AIV	Wed, Jul 7, 2021	6.98	7.04	6.90	6.96
6787	NYSE	AIV	Tue, Jul 6, 2021	6.82	7.04	6.74	7.01
6786	NYSE	AIV	Fri, Jul 2, 2021	6.81	6.88	6.72	6.82
6785	NYSE	AIV	Thu, Jul 1, 2021	6.72	6.93	6.70	6.78
6784	NYSE	AIV	Wed, Jun 30, 2021	6.69	6.79	6.61	6.71
6783	NYSE	AIV	Tue, Jun 29, 2021	6.86	6.88	6.68	6.69
6782	NYSE	AIV	Mon, Jun 28, 2021	7.31	7.32	6.76	6.93
6781	NYSE	AIV	Fri, Jun 25, 2021	7.42	7.47	7.35	7.36
6780	NYSE	AIV	Thu, Jun 24, 2021	7.42	7.43	7.31	7.43
6779	NYSE	AIV	Wed, Jun 23, 2021	7.44	7.49	7.38	7.40
6778	NYSE	AIV	Tue, Jun 22, 2021	7.48	7.50	7.36	7.40
6777	NYSE	AIV	Mon, Jun 21, 2021	7.30	7.55	7.28	7.48
6776	NYSE	AIV	Fri, Jun 18, 2021	7.30	7.45	7.23	7.24
6775	NYSE	AIV	Thu, Jun 17, 2021	7.55	7.58	7.31	7.38
6774	NYSE	AIV	Wed, Jun 16, 2021	7.56	7.69	7.51	7.55
6773	NYSE	AIV	Tue, Jun 15, 2021	7.70	7.74	7.55	7.56
6772	NYSE	AIV	Mon, Jun 14, 2021	7.66	7.72	7.61	7.69
6771	NYSE	AIV	Fri, Jun 11, 2021	7.62	7.70	7.55	7.68
6770	NYSE	AIV	Thu, Jun 10, 2021	7.68	7.72	7.57	7.61
6769	NYSE	AIV	Wed, Jun 9, 2021	7.47	7.62	7.45	7.60
6768	NYSE	AIV	Tue, Jun 8, 2021	7.31	7.56	7.31	7.42
6767	NYSE	AIV	Mon, Jun 7, 2021	7.19	7.37	7.17	7.28
6766	NYSE	AIV	Fri, Jun 4, 2021	7.15	7.19	7.06	7.15
6765	NYSE	AIV	Thu, Jun 3, 2021	7.19	7.20	7.07	7.11
6764	NYSE	AIV	Wed, Jun 2, 2021	7.19	7.27	7.14	7.20
6763	NYSE	AIV	Tue, Jun 1, 2021	7.05	7.19	7.02	7.17
6762	NYSE	AIV	Fri, May 28, 2021	7.00	7.07	6.90	7.05
6761	NYSE	AIV	Thu, May 27, 2021	7.01	7.05	6.96	7.00
6760	NYSE	AIV	Wed, May 26, 2021	7.01	7.12	7.00	7.00
6759	NYSE	AIV	Tue, May 25, 2021	7.03	7.04	6.96	7.00
6758	NYSE	AIV	Mon, May 24, 2021	6.86	7.05	6.81	7.02
6757	NYSE	AIV	Fri, May 21, 2021	6.82	6.93	6.80	6.84
6756	NYSE	AIV	Thu, May 20, 2021	6.61	6.80	6.59	6.79
6755	NYSE	AIV	Wed, May 19, 2021	6.58	6.65	6.39	6.62
6754	NYSE	AIV	Tue, May 18, 2021	6.65	6.71	6.46	6.68
6753	NYSE	AIV	Mon, May 17, 2021	6.73	6.74	6.56	6.68
6752	NYSE	AIV	Fri, May 14, 2021	6.72	6.75	6.62	6.74
6751	NYSE	AIV	Thu, May 13, 2021	6.57	6.76	6.57	6.69
6750	NYSE	AIV	Wed, May 12, 2021	6.75	6.76	6.54	6.56
6749	NYSE	AIV	Tue, May 11, 2021	6.83	6.87	6.62	6.76
6748	NYSE	AIV	Mon, May 10, 2021	7.00	7.01	6.90	6.92
6747	NYSE	AIV	Fri, May 7, 2021	6.91	6.97	6.86	6.97
6746	NYSE	AIV	Thu, May 6, 2021	6.65	6.90	6.64	6.89
6745	NYSE	AIV	Wed, May 5, 2021	6.86	6.71	6.60	6.62
6744	NYSE	AIV	Tue, May 4, 2021	6.88	6.92	6.76	6.90
6743	NYSE	AIV	Mon, May 3, 2021	7.05	7.09	6.82	6.85
6742	NYSE	AIV	Fri, Apr 30, 2021	6.78	7.03	6.77	6.94
6741	NYSE	AIV	Thu, Apr 29, 2021	6.73	6.82	6.69	6.79
6740	NYSE	AIV	Wed, Apr 28, 2021	6.72	6.76	6.61	6.66
6739	NYSE	AIV	Tue, Apr 27, 2021	6.72	6.79	6.64	6.72
6738	NYSE	AIV	Mon, Apr 26, 2021	6.77	6.83	6.65	6.71
6737	NYSE	AIV	Fri, Apr 23, 2021	6.55	6.76	6.55	6.67
6736	NYSE	AIV	Thu, Apr 22, 2021	6.55	6.66	6.53	6.55
6735	NYSE	AIV	Wed, Apr 21, 2021	6.38	6.55	6.33	6.53
6734	NYSE	AIV	Tue, Apr 20, 2021	6.37	6.42	6.32	6.40
6733	NYSE	AIV	Mon, Apr 19, 2021	6.39	6.40	6.31	6.37
6732	NYSE	AIV	Fri, Apr 16, 2021	6.37	6.42	6.31	6.38
6731	NYSE	AIV	Thu, Apr 15, 2021	6.25	6.35	6.19	6.34
6730	NYSE	AIV	Wed, Apr 14, 2021	6.09	6.29	6.07	6.20
6729	NYSE	AIV	Tue, Apr 13, 2021	6.22	6.27	6.00	6.23
6728	NYSE	AIV	Mon, Apr 12, 2021	6.23	6.27	6.11	6.26
6727	NYSE	AIV	Fri, Apr 9, 2021	6.20	6.24	6.18	6.23
6726	NYSE	AIV	Thu, Apr 8, 2021	6.36	6.38	6.21	6.22
6725	NYSE	AIV	Wed, Apr 7, 2021	6.36	6.43	6.32	6.42
6724	NYSE	AIV	Tue, Apr 6, 2021	6.38	6.50	6.33	6.40
6723	NYSE	AIV	Mon, Apr 5, 2021	6.35	6.47	6.32	6.42
6722	NYSE	AIV	Thu, Apr 1, 2021	6.26	6.28	6.10	6.28
6721	NYSE	AIV	Wed, Mar 31, 2021	6.19	6.32	6.09	6.14
6720	NYSE	AIV	Tue, Mar 30, 2021	5.90	6.29	5.88	6.23
6719	NYSE	AIV	Mon, Mar 29, 2021	5.92	5.97	5.78	5.91
6718	NYSE	AIV	Fri, Mar 26, 2021	5.85	6.02	5.82	5.92
6717	NYSE	AIV	Thu, Mar 25, 2021	5.67	5.84	5.51	5.83
6716	NYSE	AIV	Wed, Mar 24, 2021	5.69	5.87	5.61	5.64
6715	NYSE	AIV	Tue, Mar 23, 2021	5.65	5.80	5.61	5.65
6714	NYSE	AIV	Mon, Mar 22, 2021	5.88	5.94	5.62	5.65
6713	NYSE	AIV	Fri, Mar 19, 2021	5.64	5.70	5.46	5.54
6712	NYSE	AIV	Thu, Mar 18, 2021	5.71	5.81	5.66	5.66
6711	NYSE	AIV	Wed, Mar 17, 2021	5.72	5.77	5.54	5.70
6710	NYSE	AIV	Tue, Mar 16, 2021	5.70	5.87	5.64	5.72
6709	NYSE	AIV	Mon, Mar 15, 2021	5.37	5.79	5.37	5.65
6708	NYSE	AIV	Fri, Mar 12, 2021	5.06	5.30	4.97	5.30
6707	NYSE	AIV	Thu, Mar 11, 2021	5.01	5.10	4.98	5.09
6706	NYSE	AIV	Wed, Mar 10, 2021	4.94	5.02	4.91	5.00
6705	NYSE	AIV	Tue, Mar 9, 2021	4.93	5.03	4.90	4.92
6704	NYSE	AIV	Mon, Mar 8, 2021	4.80	4.96	4.77	4.90
6703	NYSE	AIV	Fri, Mar 5, 2021	4.79	4.82	4.60	4.82
6702	NYSE	AIV	Thu, Mar 4, 2021	4.83	4.88	4.68	4.77
6701	NYSE	AIV	Wed, Mar 3, 2021	4.82	4.86	4.75	4.82
6700	NYSE	AIV	Tue, Mar 2, 2021	4.88	4.89	4.77	4.80
6699	NYSE	AIV	Mon, Mar 1, 2021	4.85	4.97	4.81	4.85
6698	NYSE	AIV	Fri, Feb 26, 2021	4.81	4.89	4.76	4.76
6697	NYSE	AIV	Thu, Feb 25, 2021	5.01	5.05	4.85	4.90
6696	NYSE	AIV	Wed, Feb 24, 2021	5.00	5.08	4.97	5.03
6695	NYSE	AIV	Tue, Feb 23, 2021	4.84	5.04	4.83	4.98
6694	NYSE	AIV	Mon, Feb 22, 2021	4.84	4.89	4.83	4.85
6693	NYSE	AIV	Fri, Feb 19, 2021	4.80	4.86	4.76	4.82
6692	NYSE	AIV	Thu, Feb 18, 2021	4.90	4.94	4.78	4.78
6691	NYSE	AIV	Wed, Feb 17, 2021	4.89	4.98	4.83	4.94
6690	NYSE	AIV	Tue, Feb 16, 2021	4.92	4.95	4.81	4.89
6689	NYSE	AIV	Fri, Feb 12, 2021	4.85	4.92	4.84	4.90
6688	NYSE	AIV	Thu, Feb 11, 2021	4.92	4.95	4.87	4.90
6687	NYSE	AIV	Wed, Feb 10, 2021	4.91	5.00	4.89	4.92
6686	NYSE	AIV	Tue, Feb 9, 2021	4.90	4.95	4.86	4.95
6685	NYSE	AIV	Mon, Feb 8, 2021	4.88	4.93	4.85	4.90
6684	NYSE	AIV	Fri, Feb 5, 2021	4.87	4.89	4.77	4.83
6683	NYSE	AIV	Thu, Feb 4, 2021	4.82	4.92	4.79	4.82
6682	NYSE	AIV	Wed, Feb 3, 2021	4.86	4.89	4.72	4.79
6681	NYSE	AIV	Tue, Feb 2, 2021	4.75	4.94	4.68	4.88
6680	NYSE	AIV	Mon, Feb 1, 2021	4.64	4.74	4.56	4.72
6679	NYSE	AIV	Fri, Jan 29, 2021	4.73	4.73	4.50	4.59
6678	NYSE	AIV	Thu, Jan 28, 2021	4.60	4.82	4.60	4.72
6677	NYSE	AIV	Wed, Jan 27, 2021	4.69	4.70	4.56	4.62
6676	NYSE	AIV	Tue, Jan 26, 2021	4.81	4.86	4.72	4.73
6675	NYSE	AIV	Mon, Jan 25, 2021	4.81	4.84	4.68	4.78
6674	NYSE	AIV	Fri, Jan 22, 2021	4.75	4.82	4.66	4.81
6673	NYSE	AIV	Thu, Jan 21, 2021	4.80	4.80	4.71	4.77
6672	NYSE	AIV	Wed, Jan 20, 2021	4.94	4.94	4.74	4.79
6671	NYSE	AIV	Tue, Jan 19, 2021	4.87	4.90	4.76	4.85
6670	NYSE	AIV	Fri, Jan 15, 2021	4.91	4.92	4.79	4.89
6669	NYSE	AIV	Thu, Jan 14, 2021	5.00	5.02	4.87	4.92
6668	NYSE	AIV	Wed, Jan 13, 2021	4.78	4.89	4.75	4.88
6667	NYSE	AIV	Tue, Jan 12, 2021	4.82	4.82	4.71	4.78
6666	NYSE	AIV	Mon, Jan 11, 2021	4.88	4.91	4.80	4.82
6665	NYSE	AIV	Fri, Jan 8, 2021	4.99	5.00	4.85	4.87
6664	NYSE	AIV	Thu, Jan 7, 2021	5.08	5.12	4.94	4.94
6663	NYSE	AIV	Wed, Jan 6, 2021	5.03	5.15	5.02	5.07
6662	NYSE	AIV	Tue, Jan 5, 2021	5.06	5.11	5.00	5.03
6661	NYSE	AIV	Mon, Jan 4, 2021	5.27	5.32	5.03	5.06
6660	NYSE	AIV	Thu, Dec 31, 2020	5.10	5.29	5.05	5.28
6659	NYSE	AIV	Wed, Dec 30, 2020	4.99	5.09	4.99	5.08
6658	NYSE	AIV	Tue, Dec 29, 2020	5.03	5.08	4.97	4.97
6657	NYSE	AIV	Mon, Dec 28, 2020	5.00	5.08	4.90	5.08
6656	NYSE	AIV	Thu, Dec 24, 2020	5.02	5.03	4.89	4.99
6655	NYSE	AIV	Wed, Dec 23, 2020	5.09	5.19	4.97	5.00
6654	NYSE	AIV	Tue, Dec 22, 2020	4.99	5.14	4.95	5.08
6653	NYSE	AIV	Mon, Dec 21, 2020	4.54	4.88	4.46	4.84
6652	NYSE	AIV	Fri, Dec 18, 2020	4.65	4.66	4.47	4.52
6651	NYSE	AIV	Thu, Dec 17, 2020	4.61	4.68	4.40	4.65
6650	NYSE	AIV	Wed, Dec 16, 2020	4.97	5.09	4.61	4.62
6649	NYSE	AIV	Tue, Dec 15, 2020	5.65	6.48	4.88	5.04
6648	NYSE	AIV	Mon, Dec 14, 2020	4.24	4.36	4.24	4.34
6647	NYSE	AIV	Fri, Dec 11, 2020	4.34	4.41	4.33	4.37
6646	NYSE	AIV	Thu, Dec 10, 2020	4.36	4.41	4.32	4.39
6645	NYSE	AIV	Wed, Dec 9, 2020	4.49	4.50	4.35	4.41
6644	NYSE	AIV	Tue, Dec 8, 2020	4.52	4.54	4.43	4.45
6643	NYSE	AIV	Mon, Dec 7, 2020	4.42	4.63	4.40	4.53
6642	NYSE	AIV	Fri, Dec 4, 2020	4.49	4.52	4.36	4.44
6641	NYSE	AIV	Thu, Dec 3, 2020	4.33	4.46	4.32	4.43
6640	NYSE	AIV	Wed, Dec 2, 2020	4.60	4.62	4.33	4.37
6639	NYSE	AIV	Tue, Dec 1, 2020	4.07	4.24	4.02	4.22
6638	NYSE	AIV	Mon, Nov 30, 2020	4.09	4.14	4.03	4.04
6637	NYSE	AIV	Fri, Nov 27, 2020	4.22	4.23	4.09	4.10
6636	NYSE	AIV	Wed, Nov 25, 2020	4.21	4.23	4.15	4.20
6635	NYSE	AIV	Tue, Nov 24, 2020	4.20	4.29	4.18	4.23
6634	NYSE	AIV	Mon, Nov 23, 2020	4.13	4.18	4.09	4.13
6633	NYSE	AIV	Fri, Nov 20, 2020	4.11	4.14	4.06	4.08
6632	NYSE	AIV	Thu, Nov 19, 2020	4.15	4.22	4.07	4.11
6631	NYSE	AIV	Wed, Nov 18, 2020	4.29	4.34	4.18	4.18
6630	NYSE	AIV	Tue, Nov 17, 2020	4.23	4.34	4.21	4.30
6629	NYSE	AIV	Mon, Nov 16, 2020	4.30	4.34	4.18	4.29
6628	NYSE	AIV	Fri, Nov 13, 2020	4.00	4.17	4.00	4.14
6627	NYSE	AIV	Thu, Nov 12, 2020	4.02	4.05	3.89	3.98
6626	NYSE	AIV	Wed, Nov 11, 2020	4.00	4.06	3.91	4.06
6625	NYSE	AIV	Tue, Nov 10, 2020	3.83	4.04	3.81	3.97
6624	NYSE	AIV	Mon, Nov 9, 2020	3.76	4.13	3.75	3.84
6623	NYSE	AIV	Fri, Nov 6, 2020	3.53	3.56	3.42	3.45
6622	NYSE	AIV	Thu, Nov 5, 2020	3.56	3.57	3.50	3.54
6621	NYSE	AIV	Wed, Nov 4, 2020	3.60	3.61	3.49	3.56
6620	NYSE	AIV	Tue, Nov 3, 2020	3.30	3.62	3.28	3.59
6619	NYSE	AIV	Mon, Nov 2, 2020	4.29	4.37	4.24	3.19
6618	NYSE	AIV	Fri, Oct 30, 2020	4.12	4.31	4.11	4.25
6617	NYSE	AIV	Thu, Oct 29, 2020	4.03	4.13	3.96	4.11
6616	NYSE	AIV	Wed, Oct 28, 2020	4.16	4.16	3.96	4.03
6615	NYSE	AIV	Tue, Oct 27, 2020	4.42	4.50	4.26	4.26
6614	NYSE	AIV	Mon, Oct 26, 2020	4.48	4.49	4.36	4.43
6613	NYSE	AIV	Fri, Oct 23, 2020	4.59	4.61	4.50	4.51
6612	NYSE	AIV	Thu, Oct 22, 2020	4.54	4.59	4.48	4.54
6611	NYSE	AIV	Wed, Oct 21, 2020	4.47	4.56	4.43	4.53
6610	NYSE	AIV	Tue, Oct 20, 2020	4.46	4.56	4.45	4.50
6609	NYSE	AIV	Mon, Oct 19, 2020	4.61	4.62	4.40	4.41
6608	NYSE	AIV	Fri, Oct 16, 2020	4.68	4.71	4.57	4.58
6607	NYSE	AIV	Thu, Oct 15, 2020	4.70	4.76	4.68	4.70
6606	NYSE	AIV	Wed, Oct 14, 2020	4.74	4.77	4.67	4.72
6605	NYSE	AIV	Tue, Oct 13, 2020	4.83	4.88	4.69	4.74
6604	NYSE	AIV	Mon, Oct 12, 2020	4.88	4.91	4.84	4.89
6603	NYSE	AIV	Fri, Oct 9, 2020	4.94	4.94	4.83	4.90
6602	NYSE	AIV	Thu, Oct 8, 2020	4.84	4.92	4.82	4.90
6601	NYSE	AIV	Wed, Oct 7, 2020	4.93	4.93	4.83	4.84
6600	NYSE	AIV	Tue, Oct 6, 2020	4.92	4.96	4.83	4.90
6599	NYSE	AIV	Mon, Oct 5, 2020	4.86	4.88	4.73	4.87
6598	NYSE	AIV	Fri, Oct 2, 2020	4.62	4.86	4.58	4.83
6597	NYSE	AIV	Thu, Oct 1, 2020	4.52	4.69	4.50	4.69
6596	NYSE	AIV	Wed, Sep 30, 2020	4.50	4.53	4.45	4.50
6595	NYSE	AIV	Tue, Sep 29, 2020	4.58	4.62	4.42	4.45
6594	NYSE	AIV	Mon, Sep 28, 2020	4.60	4.68	4.57	4.60
6593	NYSE	AIV	Fri, Sep 25, 2020	4.41	4.52	4.39	4.52
6592	NYSE	AIV	Thu, Sep 24, 2020	4.45	4.51	4.41	4.44
6591	NYSE	AIV	Wed, Sep 23, 2020	4.62	4.67	4.45	4.46
6590	NYSE	AIV	Tue, Sep 22, 2020	4.43	4.68	4.43	4.63
6589	NYSE	AIV	Mon, Sep 21, 2020	4.55	4.58	4.38	4.42
6588	NYSE	AIV	Fri, Sep 18, 2020	4.80	4.82	4.64	4.66
6587	NYSE	AIV	Thu, Sep 17, 2020	4.91	4.96	4.83	4.85
6586	NYSE	AIV	Wed, Sep 16, 2020	4.87	5.01	4.84	4.96
6585	NYSE	AIV	Tue, Sep 15, 2020	4.99	5.06	4.87	4.88
6584	NYSE	AIV	Mon, Sep 14, 2020	4.73	5.05	4.73	5.00
6583	NYSE	AIV	Fri, Sep 11, 2020	4.75	4.75	4.64	4.66
6582	NYSE	AIV	Thu, Sep 10, 2020	4.81	4.82	4.71	4.75
6581	NYSE	AIV	Wed, Sep 9, 2020	4.88	4.95	4.77	4.81
6580	NYSE	AIV	Tue, Sep 8, 2020	4.97	4.97	4.88	4.91
6579	NYSE	AIV	Fri, Sep 4, 2020	4.93	5.03	4.88	4.99
6578	NYSE	AIV	Thu, Sep 3, 2020	4.92	5.08	4.90	4.94
6577	NYSE	AIV	Wed, Sep 2, 2020	4.83	4.92	4.79	4.89
6576	NYSE	AIV	Tue, Sep 1, 2020	4.76	4.80	4.71	4.80
6575	NYSE	AIV	Mon, Aug 31, 2020	4.83	4.83	4.76	4.80
6574	NYSE	AIV	Fri, Aug 28, 2020	4.82	4.85	4.75	4.85
6573	NYSE	AIV	Thu, Aug 27, 2020	4.73	4.84	4.73	4.82
6572	NYSE	AIV	Wed, Aug 26, 2020	4.79	4.79	4.66	4.70
6571	NYSE	AIV	Tue, Aug 25, 2020	4.77	4.81	4.73	4.81
6570	NYSE	AIV	Mon, Aug 24, 2020	4.69	4.78	4.59	4.77
6569	NYSE	AIV	Fri, Aug 21, 2020	4.75	4.77	4.61	4.69
6568	NYSE	AIV	Thu, Aug 20, 2020	4.68	4.79	4.68	4.75
6567	NYSE	AIV	Wed, Aug 19, 2020	4.72	4.75	4.59	4.69
6566	NYSE	AIV	Tue, Aug 18, 2020	4.88	4.88	4.74	4.75
6565	NYSE	AIV	Mon, Aug 17, 2020	4.88	4.91	4.83	4.90
6564	NYSE	AIV	Fri, Aug 14, 2020	4.82	4.93	4.78	4.88
6563	NYSE	AIV	Thu, Aug 13, 2020	4.92	4.97	4.81	4.83
6562	NYSE	AIV	Wed, Aug 12, 2020	4.97	5.02	4.94	4.94
6561	NYSE	AIV	Tue, Aug 11, 2020	5.06	5.10	4.92	4.97
6560	NYSE	AIV	Mon, Aug 10, 2020	4.95	5.05	4.92	5.01
6559	NYSE	AIV	Fri, Aug 7, 2020	4.91	4.96	4.89	4.94
6558	NYSE	AIV	Thu, Aug 6, 2020	4.83	4.95	4.83	4.93
6557	NYSE	AIV	Wed, Aug 5, 2020	4.85	4.93	4.82	4.88
6556	NYSE	AIV	Tue, Aug 4, 2020	4.97	5.06	4.79	4.87
6555	NYSE	AIV	Mon, Aug 3, 2020	5.15	5.15	4.93	4.98
6554	NYSE	AIV	Fri, Jul 31, 2020	5.08	5.19	4.96	5.18
6553	NYSE	AIV	Thu, Jul 30, 2020	4.95	5.14	4.92	5.11
6552	NYSE	AIV	Wed, Jul 29, 2020	4.96	5.06	4.82	5.04
6551	NYSE	AIV	Tue, Jul 28, 2020	4.75	4.96	4.72	4.93
6550	NYSE	AIV	Mon, Jul 27, 2020	4.74	4.77	4.66	4.77
6549	NYSE	AIV	Fri, Jul 24, 2020	4.84	4.84	4.72	4.75
6548	NYSE	AIV	Thu, Jul 23, 2020	4.88	4.93	4.76	4.82
6547	NYSE	AIV	Wed, Jul 22, 2020	4.77	4.91	4.73	4.90
6546	NYSE	AIV	Tue, Jul 21, 2020	4.82	4.88	4.76	4.79
6545	NYSE	AIV	Mon, Jul 20, 2020	4.92	4.94	4.70	4.80
6544	NYSE	AIV	Fri, Jul 17, 2020	5.01	5.01	4.89	4.96
6543	NYSE	AIV	Thu, Jul 16, 2020	5.07	5.11	5.00	5.02
6542	NYSE	AIV	Wed, Jul 15, 2020	5.14	5.16	5.06	5.09
6541	NYSE	AIV	Tue, Jul 14, 2020	4.97	5.06	4.92	5.05
6540	NYSE	AIV	Mon, Jul 13, 2020	4.98	5.04	4.93	4.97
6539	NYSE	AIV	Fri, Jul 10, 2020	4.90	4.98	4.90	4.96
6538	NYSE	AIV	Thu, Jul 9, 2020	4.96	4.96	4.82	4.90
6537	NYSE	AIV	Wed, Jul 8, 2020	5.06	5.07	4.95	4.99
6536	NYSE	AIV	Tue, Jul 7, 2020	5.06	5.12	5.02	5.07
6535	NYSE	AIV	Mon, Jul 6, 2020	5.32	5.33	5.14	5.15
6534	NYSE	AIV	Thu, Jul 2, 2020	5.28	5.31	5.15	5.21
6533	NYSE	AIV	Wed, Jul 1, 2020	5.06	5.21	5.04	5.17
6532	NYSE	AIV	Tue, Jun 30, 2020	4.96	5.05	4.91	5.02
6531	NYSE	AIV	Mon, Jun 29, 2020	4.90	4.96	4.81	4.96
6530	NYSE	AIV	Fri, Jun 26, 2020	4.93	4.96	4.82	4.85
6529	NYSE	AIV	Thu, Jun 25, 2020	4.77	4.96	4.77	4.95
6528	NYSE	AIV	Wed, Jun 24, 2020	4.93	4.96	4.74	4.83
6527	NYSE	AIV	Tue, Jun 23, 2020	5.12	5.13	4.98	5.01
6526	NYSE	AIV	Mon, Jun 22, 2020	5.08	5.12	4.96	5.07
6525	NYSE	AIV	Fri, Jun 19, 2020	5.27	5.32	5.08	5.09
6524	NYSE	AIV	Thu, Jun 18, 2020	5.19	5.23	5.13	5.20
6523	NYSE	AIV	Wed, Jun 17, 2020	5.43	5.44	5.19	5.22
6522	NYSE	AIV	Tue, Jun 16, 2020	5.44	5.49	5.29	5.40
6521	NYSE	AIV	Mon, Jun 15, 2020	5.06	5.30	5.04	5.22
6520	NYSE	AIV	Fri, Jun 12, 2020	5.30	5.38	5.09	5.26
6519	NYSE	AIV	Thu, Jun 11, 2020	5.20	5.31	5.12	5.20
6518	NYSE	AIV	Wed, Jun 10, 2020	5.64	5.66	5.48	5.51
6517	NYSE	AIV	Tue, Jun 9, 2020	5.64	5.72	5.55	5.70
6516	NYSE	AIV	Mon, Jun 8, 2020	5.71	5.85	5.66	5.84
6515	NYSE	AIV	Fri, Jun 5, 2020	5.58	5.74	5.51	5.63
6514	NYSE	AIV	Thu, Jun 4, 2020	5.34	5.34	5.18	5.33
6513	NYSE	AIV	Wed, Jun 3, 2020	5.10	5.38	5.04	5.35
6512	NYSE	AIV	Tue, Jun 2, 2020	5.12	5.12	4.98	5.02
6511	NYSE	AIV	Mon, Jun 1, 2020	4.92	5.08	4.91	5.06
6510	NYSE	AIV	Fri, May 29, 2020	4.88	5.00	4.84	4.92
6509	NYSE	AIV	Thu, May 28, 2020	5.05	5.05	4.88	4.96
6508	NYSE	AIV	Wed, May 27, 2020	5.18	5.19	4.90	4.98
6507	NYSE	AIV	Tue, May 26, 2020	4.99	5.05	4.92	5.01
6506	NYSE	AIV	Fri, May 22, 2020	4.77	4.79	4.72	4.79
6505	NYSE	AIV	Thu, May 21, 2020	4.75	4.89	4.73	4.77
6504	NYSE	AIV	Wed, May 20, 2020	4.77	4.81	4.71	4.78
6503	NYSE	AIV	Tue, May 19, 2020	4.82	4.83	4.69	4.70
6502	NYSE	AIV	Mon, May 18, 2020	4.68	4.93	4.65	4.86
6501	NYSE	AIV	Fri, May 15, 2020	4.43	4.50	4.27	4.48
6500	NYSE	AIV	Thu, May 14, 2020	4.43	4.48	4.22	4.47
6499	NYSE	AIV	Wed, May 13, 2020	4.67	4.68	4.52	4.52
6498	NYSE	AIV	Tue, May 12, 2020	4.94	4.94	4.68	4.72
6497	NYSE	AIV	Mon, May 11, 2020	4.96	5.05	4.89	4.92
6496	NYSE	AIV	Fri, May 8, 2020	5.02	5.11	4.96	5.04
6495	NYSE	AIV	Thu, May 7, 2020	4.87	5.04	4.86	4.95
6494	NYSE	AIV	Wed, May 6, 2020	4.91	4.96	4.80	4.80
6493	NYSE	AIV	Tue, May 5, 2020	4.89	4.95	4.86	4.88
6492	NYSE	AIV	Mon, May 4, 2020	4.80	4.87	4.71	4.85
6491	NYSE	AIV	Fri, May 1, 2020	4.85	4.89	4.78	4.86
6490	NYSE	AIV	Thu, Apr 30, 2020	4.98	5.04	4.87	5.02
6489	NYSE	AIV	Wed, Apr 29, 2020	5.10	5.17	4.96	5.07
6488	NYSE	AIV	Tue, Apr 28, 2020	5.02	5.11	4.85	4.96
6487	NYSE	AIV	Mon, Apr 27, 2020	4.75	4.89	4.72	4.88
6486	NYSE	AIV	Fri, Apr 24, 2020	4.73	4.76	4.59	4.68
6485	NYSE	AIV	Thu, Apr 23, 2020	4.93	4.93	4.63	4.68
6484	NYSE	AIV	Wed, Apr 22, 2020	4.86	4.98	4.80	4.92
6483	NYSE	AIV	Tue, Apr 21, 2020	4.71	4.87	4.71	4.77
6482	NYSE	AIV	Mon, Apr 20, 2020	5.10	5.14	4.90	4.90
6481	NYSE	AIV	Fri, Apr 17, 2020	4.98	5.26	4.96	5.22
6480	NYSE	AIV	Thu, Apr 16, 2020	5.00	5.05	4.80	4.82
6479	NYSE	AIV	Wed, Apr 15, 2020	5.07	5.16	4.86	5.00
6478	NYSE	AIV	Tue, Apr 14, 2020	5.25	5.32	5.10	5.26
6477	NYSE	AIV	Mon, Apr 13, 2020	5.33	5.37	5.10	5.11
6476	NYSE	AIV	Thu, Apr 9, 2020	4.99	5.49	4.95	5.33
6475	NYSE	AIV	Wed, Apr 8, 2020	4.65	4.92	4.53	4.87
6474	NYSE	AIV	Tue, Apr 7, 2020	4.96	5.00	4.58	4.59
6473	NYSE	AIV	Mon, Apr 6, 2020	4.30	4.79	4.26	4.74
6472	NYSE	AIV	Fri, Apr 3, 2020	4.15	4.25	3.99	4.08
6471	NYSE	AIV	Thu, Apr 2, 2020	4.32	4.49	4.05	4.16
6470	NYSE	AIV	Wed, Apr 1, 2020	4.44	4.44	4.06	4.31
6469	NYSE	AIV	Tue, Mar 31, 2020	4.59	4.71	4.49	4.69
6468	NYSE	AIV	Mon, Mar 30, 2020	4.67	4.71	4.38	4.64
6467	NYSE	AIV	Fri, Mar 27, 2020	4.25	4.75	4.21	4.66
6466	NYSE	AIV	Thu, Mar 26, 2020	4.09	4.45	4.06	4.40
6465	NYSE	AIV	Wed, Mar 25, 2020	3.51	4.21	3.48	4.07
6464	NYSE	AIV	Tue, Mar 24, 2020	3.54	3.61	3.27	3.51
6463	NYSE	AIV	Mon, Mar 23, 2020	3.76	3.76	3.30	3.37
6462	NYSE	AIV	Fri, Mar 20, 2020	4.21	4.24	3.71	3.77
6461	NYSE	AIV	Thu, Mar 19, 2020	4.11	4.57	3.87	4.16
6460	NYSE	AIV	Wed, Mar 18, 2020	4.18	4.96	4.00	4.16
6459	NYSE	AIV	Tue, Mar 17, 2020	4.87	5.06	4.63	4.98
6458	NYSE	AIV	Mon, Mar 16, 2020	5.55	5.58	4.72	4.73
6457	NYSE	AIV	Fri, Mar 13, 2020	6.06	6.15	5.59	6.14
6456	NYSE	AIV	Thu, Mar 12, 2020	5.73	6.04	5.45	5.77
6455	NYSE	AIV	Wed, Mar 11, 2020	6.37	6.38	6.09	6.13
6454	NYSE	AIV	Tue, Mar 10, 2020	6.43	6.56	6.21	6.55
6453	NYSE	AIV	Mon, Mar 9, 2020	6.30	6.42	6.18	6.29
6452	NYSE	AIV	Fri, Mar 6, 2020	6.54	6.68	6.42	6.64
6451	NYSE	AIV	Thu, Mar 5, 2020	6.72	6.77	6.62	6.72
6450	NYSE	AIV	Wed, Mar 4, 2020	6.70	6.85	6.67	6.84
6449	NYSE	AIV	Tue, Mar 3, 2020	6.60	6.80	6.55	6.60
6448	NYSE	AIV	Mon, Mar 2, 2020	6.39	6.60	6.35	6.60
6447	NYSE	AIV	Fri, Feb 28, 2020	6.45	6.45	6.17	6.38
6446	NYSE	AIV	Thu, Feb 27, 2020	6.98	7.00	6.59	6.60
6445	NYSE	AIV	Wed, Feb 26, 2020	7.16	7.20	7.05	7.05
6444	NYSE	AIV	Tue, Feb 25, 2020	7.32	7.32	7.13	7.14
6443	NYSE	AIV	Mon, Feb 24, 2020	7.33	7.41	7.29	7.31
6442	NYSE	AIV	Fri, Feb 21, 2020	7.34	7.42	7.34	7.40
6441	NYSE	AIV	Thu, Feb 20, 2020	7.24	7.36	7.21	7.35
6440	NYSE	AIV	Wed, Feb 19, 2020	7.32	7.33	7.23	7.23
6439	NYSE	AIV	Tue, Feb 18, 2020	7.33	7.33	7.25	7.31
6438	NYSE	AIV	Fri, Feb 14, 2020	7.25	7.31	7.22	7.31
6437	NYSE	AIV	Thu, Feb 13, 2020	7.15	7.24	7.13	7.22
6436	NYSE	AIV	Wed, Feb 12, 2020	7.20	7.26	7.16	7.16
6435	NYSE	AIV	Tue, Feb 11, 2020	7.19	7.23	7.18	7.22
6434	NYSE	AIV	Mon, Feb 10, 2020	7.16	7.19	7.12	7.19
6433	NYSE	AIV	Fri, Feb 7, 2020	7.14	7.16	7.09	7.11
6432	NYSE	AIV	Thu, Feb 6, 2020	7.14	7.16	7.11	7.13
6431	NYSE	AIV	Wed, Feb 5, 2020	7.09	7.16	7.06	7.11
6430	NYSE	AIV	Tue, Feb 4, 2020	7.05	7.14	7.03	7.09
6429	NYSE	AIV	Mon, Feb 3, 2020	7.05	7.07	6.99	7.04
6428	NYSE	AIV	Fri, Jan 31, 2020	7.07	7.15	6.99	7.03
6427	NYSE	AIV	Thu, Jan 30, 2020	7.06	7.12	7.03	7.09
6426	NYSE	AIV	Wed, Jan 29, 2020	7.13	7.15	7.07	7.07
6425	NYSE	AIV	Tue, Jan 28, 2020	7.10	7.16	7.09	7.10
6424	NYSE	AIV	Mon, Jan 27, 2020	7.17	7.22	7.13	7.14
6423	NYSE	AIV	Fri, Jan 24, 2020	7.19	7.22	7.16	7.20
6422	NYSE	AIV	Thu, Jan 23, 2020	7.08	7.18	7.04	7.17
6421	NYSE	AIV	Wed, Jan 22, 2020	7.13	7.15	7.05	7.07
6420	NYSE	AIV	Tue, Jan 21, 2020	7.05	7.11	7.03	7.11
6419	NYSE	AIV	Fri, Jan 17, 2020	7.01	7.05	6.99	7.03
6418	NYSE	AIV	Thu, Jan 16, 2020	6.96	7.02	6.93	7.02
6417	NYSE	AIV	Wed, Jan 15, 2020	6.87	6.97	6.87	6.95
6416	NYSE	AIV	Tue, Jan 14, 2020	6.90	6.90	6.79	6.85
6415	NYSE	AIV	Mon, Jan 13, 2020	6.88	6.94	6.86	6.92
6414	NYSE	AIV	Fri, Jan 10, 2020	6.83	6.88	6.79	6.87
6413	NYSE	AIV	Thu, Jan 9, 2020	6.83	6.87	6.79	6.80
6412	NYSE	AIV	Wed, Jan 8, 2020	6.81	6.87	6.80	6.83
6411	NYSE	AIV	Tue, Jan 7, 2020	6.86	6.89	6.78	6.80
6410	NYSE	AIV	Mon, Jan 6, 2020	6.84	6.91	6.79	6.89
6409	NYSE	AIV	Fri, Jan 3, 2020	6.72	6.88	6.70	6.85
6408	NYSE	AIV	Thu, Jan 2, 2020	6.89	6.90	6.71	6.74
6407	NYSE	AIV	Tue, Dec 31, 2019	6.80	6.89	6.80	6.89
6406	NYSE	AIV	Mon, Dec 30, 2019	6.83	6.86	6.79	6.82
6405	NYSE	AIV	Fri, Dec 27, 2019	6.80	6.83	6.79	6.83
6404	NYSE	AIV	Thu, Dec 26, 2019	6.77	6.81	6.74	6.78
6403	NYSE	AIV	Tue, Dec 24, 2019	6.74	6.78	6.72	6.77
6402	NYSE	AIV	Mon, Dec 23, 2019	6.79	6.80	6.72	6.73
6401	NYSE	AIV	Fri, Dec 20, 2019	6.79	6.80	6.73	6.76
6400	NYSE	AIV	Thu, Dec 19, 2019	6.72	6.77	6.70	6.76
6399	NYSE	AIV	Wed, Dec 18, 2019	6.73	6.76	6.68	6.73
6398	NYSE	AIV	Tue, Dec 17, 2019	6.85	6.89	6.71	6.73
6397	NYSE	AIV	Mon, Dec 16, 2019	6.83	6.87	6.74	6.85
6396	NYSE	AIV	Fri, Dec 13, 2019	6.81	6.83	6.74	6.82
6395	NYSE	AIV	Thu, Dec 12, 2019	6.88	6.90	6.77	6.80
6394	NYSE	AIV	Wed, Dec 11, 2019	6.97	6.99	6.82	6.87
6393	NYSE	AIV	Tue, Dec 10, 2019	7.01	7.03	6.94	6.95
6392	NYSE	AIV	Mon, Dec 9, 2019	7.02	7.03	6.95	7.02
6391	NYSE	AIV	Fri, Dec 6, 2019	7.03	7.08	7.01	7.01
6390	NYSE	AIV	Thu, Dec 5, 2019	7.03	7.05	6.98	7.02
6389	NYSE	AIV	Wed, Dec 4, 2019	7.04	7.12	6.99	7.04
6388	NYSE	AIV	Tue, Dec 3, 2019	7.00	7.07	6.96	7.05
6387	NYSE	AIV	Mon, Dec 2, 2019	7.15	7.18	6.98	6.98
6386	NYSE	AIV	Fri, Nov 29, 2019	7.17	7.20	7.15	7.17
6385	NYSE	AIV	Wed, Nov 27, 2019	7.14	7.17	7.11	7.16
6384	NYSE	AIV	Tue, Nov 26, 2019	7.11	7.15	7.11	7.15
6383	NYSE	AIV	Mon, Nov 25, 2019	7.12	7.15	7.07	7.09
6382	NYSE	AIV	Fri, Nov 22, 2019	7.14	7.16	7.07	7.10
6381	NYSE	AIV	Thu, Nov 21, 2019	7.25	7.25	7.13	7.13
6380	NYSE	AIV	Wed, Nov 20, 2019	7.31	7.35	7.25	7.28
6379	NYSE	AIV	Tue, Nov 19, 2019	7.28	7.32	7.23	7.29
6378	NYSE	AIV	Mon, Nov 18, 2019	7.25	7.33	7.24	7.28
6377	NYSE	AIV	Fri, Nov 15, 2019	7.19	7.23	7.16	7.23
6376	NYSE	AIV	Thu, Nov 14, 2019	7.14	7.18	7.13	7.17
6375	NYSE	AIV	Wed, Nov 13, 2019	7.06	7.17	7.06	7.10
6374	NYSE	AIV	Tue, Nov 12, 2019	7.11	7.16	7.03	7.04
6373	NYSE	AIV	Mon, Nov 11, 2019	7.09	7.15	7.06	7.11
6372	NYSE	AIV	Fri, Nov 8, 2019	7.06	7.12	7.05	7.09
6371	NYSE	AIV	Thu, Nov 7, 2019	7.10	7.14	6.99	7.06
6370	NYSE	AIV	Wed, Nov 6, 2019	7.14	7.21	7.12	7.14
6369	NYSE	AIV	Tue, Nov 5, 2019	7.26	7.27	7.09	7.15
6368	NYSE	AIV	Mon, Nov 4, 2019	7.33	7.34	7.24	7.30
6367	NYSE	AIV	Fri, Nov 1, 2019	7.30	7.40	7.24	7.36
6366	NYSE	AIV	Thu, Oct 31, 2019	7.29	7.32	7.25	7.32
6365	NYSE	AIV	Wed, Oct 30, 2019	7.22	7.28	7.19	7.28
6364	NYSE	AIV	Tue, Oct 29, 2019	7.18	7.23	7.16	7.20
6363	NYSE	AIV	Mon, Oct 28, 2019	7.22	7.23	7.17	7.20
6362	NYSE	AIV	Fri, Oct 25, 2019	7.25	7.27	7.22	7.24
6361	NYSE	AIV	Thu, Oct 24, 2019	7.28	7.30	7.22	7.27
6360	NYSE	AIV	Wed, Oct 23, 2019	7.31	7.32	7.20	7.29
6359	NYSE	AIV	Tue, Oct 22, 2019	7.32	7.34	7.29	7.31
6358	NYSE	AIV	Mon, Oct 21, 2019	7.25	7.31	7.23	7.31
6357	NYSE	AIV	Fri, Oct 18, 2019	7.20	7.28	7.19	7.26
6356	NYSE	AIV	Thu, Oct 17, 2019	7.19	7.23	7.18	7.20
6355	NYSE	AIV	Wed, Oct 16, 2019	7.13	7.20	7.08	7.19
6354	NYSE	AIV	Tue, Oct 15, 2019	7.16	7.18	7.09	7.15
6353	NYSE	AIV	Mon, Oct 14, 2019	7.14	7.17	7.11	7.17
6352	NYSE	AIV	Fri, Oct 11, 2019	7.13	7.19	7.07	7.14
6351	NYSE	AIV	Thu, Oct 10, 2019	7.05	7.13	7.03	7.11
6350	NYSE	AIV	Wed, Oct 9, 2019	7.14	7.17	7.06	7.07
6349	NYSE	AIV	Tue, Oct 8, 2019	7.11	7.15	7.04	7.10
6348	NYSE	AIV	Mon, Oct 7, 2019	7.07	7.15	7.05	7.12
6347	NYSE	AIV	Fri, Oct 4, 2019	7.03	7.11	7.03	7.11
6346	NYSE	AIV	Thu, Oct 3, 2019	6.89	7.03	6.89	7.03
6345	NYSE	AIV	Wed, Oct 2, 2019	6.92	6.94	6.85	6.92
6344	NYSE	AIV	Tue, Oct 1, 2019	6.95	6.98	6.86	6.92
6343	NYSE	AIV	Mon, Sep 30, 2019	6.90	6.97	6.89	6.95
6342	NYSE	AIV	Fri, Sep 27, 2019	6.95	6.97	6.85	6.91
6341	NYSE	AIV	Thu, Sep 26, 2019	6.91	6.98	6.88	6.95
6340	NYSE	AIV	Wed, Sep 25, 2019	6.83	6.90	6.83	6.88
6339	NYSE	AIV	Tue, Sep 24, 2019	6.83	6.88	6.80	6.84
6338	NYSE	AIV	Mon, Sep 23, 2019	6.77	6.85	6.77	6.82
6337	NYSE	AIV	Fri, Sep 20, 2019	6.88	6.90	6.81	6.82
6336	NYSE	AIV	Thu, Sep 19, 2019	6.92	6.95	6.86	6.87
6335	NYSE	AIV	Wed, Sep 18, 2019	6.98	6.99	6.87	6.92
6334	NYSE	AIV	Tue, Sep 17, 2019	6.88	6.97	6.88	6.96
6333	NYSE	AIV	Mon, Sep 16, 2019	6.77	6.89	6.75	6.88
6332	NYSE	AIV	Fri, Sep 13, 2019	6.78	6.84	6.72	6.77
6331	NYSE	AIV	Thu, Sep 12, 2019	6.84	6.89	6.75	6.81
6330	NYSE	AIV	Wed, Sep 11, 2019	6.76	6.80	6.72	6.80
6329	NYSE	AIV	Tue, Sep 10, 2019	6.83	6.83	6.65	6.77
6328	NYSE	AIV	Mon, Sep 9, 2019	6.89	6.89	6.82	6.87
6327	NYSE	AIV	Fri, Sep 6, 2019	6.87	6.95	6.87	6.91
6326	NYSE	AIV	Thu, Sep 5, 2019	6.84	6.89	6.79	6.81
6325	NYSE	AIV	Wed, Sep 4, 2019	6.88	6.90	6.82	6.86
6324	NYSE	AIV	Tue, Sep 3, 2019	6.78	6.85	6.78	6.84
6323	NYSE	AIV	Fri, Aug 30, 2019	6.84	6.84	6.77	6.80
6322	NYSE	AIV	Thu, Aug 29, 2019	6.78	6.82	6.74	6.81
6321	NYSE	AIV	Wed, Aug 28, 2019	6.74	6.75	6.70	6.74
6320	NYSE	AIV	Tue, Aug 27, 2019	6.79	6.84	6.72	6.72
6319	NYSE	AIV	Mon, Aug 26, 2019	6.76	6.78	6.68	6.75
6318	NYSE	AIV	Fri, Aug 23, 2019	6.77	6.81	6.70	6.71
6317	NYSE	AIV	Thu, Aug 22, 2019	6.75	6.81	6.72	6.76
6316	NYSE	AIV	Wed, Aug 21, 2019	6.74	6.79	6.70	6.75
6315	NYSE	AIV	Tue, Aug 20, 2019	6.81	6.83	6.72	6.73
6314	NYSE	AIV	Mon, Aug 19, 2019	6.78	6.81	6.73	6.80
6313	NYSE	AIV	Fri, Aug 16, 2019	6.69	6.78	6.69	6.75
6312	NYSE	AIV	Thu, Aug 15, 2019	6.55	6.69	6.54	6.68
6311	NYSE	AIV	Wed, Aug 14, 2019	6.70	6.73	6.58	6.53
6310	NYSE	AIV	Tue, Aug 13, 2019	6.79	6.81	6.68	6.72
6309	NYSE	AIV	Mon, Aug 12, 2019	6.76	6.84	6.76	6.79
6308	NYSE	AIV	Fri, Aug 9, 2019	6.73	6.78	6.68	6.77
6307	NYSE	AIV	Thu, Aug 8, 2019	6.69	6.77	6.63	6.76
6306	NYSE	AIV	Wed, Aug 7, 2019	6.64	6.76	6.57	6.69
6305	NYSE	AIV	Tue, Aug 6, 2019	6.56	6.69	6.53	6.67
6304	NYSE	AIV	Mon, Aug 5, 2019	6.67	6.67	6.40	6.50
6303	NYSE	AIV	Fri, Aug 2, 2019	6.60	6.75	6.51	6.70
6302	NYSE	AIV	Thu, Aug 1, 2019	6.61	6.66	6.53	6.61
6301	NYSE	AIV	Wed, Jul 31, 2019	6.67	6.73	6.56	6.60
6300	NYSE	AIV	Tue, Jul 30, 2019	6.69	6.76	6.65	6.67
6299	NYSE	AIV	Mon, Jul 29, 2019	6.67	6.78	6.65	6.70
6298	NYSE	AIV	Fri, Jul 26, 2019	6.63	6.68	6.60	6.64
6297	NYSE	AIV	Thu, Jul 25, 2019	6.61	6.64	6.57	6.62
6296	NYSE	AIV	Wed, Jul 24, 2019	6.66	6.66	6.58	6.61
6295	NYSE	AIV	Tue, Jul 23, 2019	6.60	6.65	6.56	6.63
6294	NYSE	AIV	Mon, Jul 22, 2019	6.62	6.63	6.57	6.59
6293	NYSE	AIV	Fri, Jul 19, 2019	6.80	6.82	6.60	6.62
6292	NYSE	AIV	Thu, Jul 18, 2019	6.80	6.82	6.72	6.80
6291	NYSE	AIV	Wed, Jul 17, 2019	6.88	6.90	6.77	6.80
6290	NYSE	AIV	Tue, Jul 16, 2019	6.88	6.89	6.82	6.86
6289	NYSE	AIV	Mon, Jul 15, 2019	6.91	6.96	6.87	6.88
6288	NYSE	AIV	Fri, Jul 12, 2019	6.88	6.92	6.86	6.90
6287	NYSE	AIV	Thu, Jul 11, 2019	6.97	6.99	6.84	6.88
6286	NYSE	AIV	Wed, Jul 10, 2019	6.95	7.00	6.89	6.98
6285	NYSE	AIV	Tue, Jul 9, 2019	6.84	6.93	6.82	6.93
6284	NYSE	AIV	Mon, Jul 8, 2019	6.81	6.87	6.81	6.85
6283	NYSE	AIV	Fri, Jul 5, 2019	6.82	6.82	6.70	6.81
6282	NYSE	AIV	Wed, Jul 3, 2019	6.79	6.88	6.79	6.87
6281	NYSE	AIV	Tue, Jul 2, 2019	6.68	6.80	6.66	6.76
6280	NYSE	AIV	Mon, Jul 1, 2019	6.73	6.73	6.58	6.66
6279	NYSE	AIV	Fri, Jun 28, 2019	6.63	6.71	6.63	6.68
6278	NYSE	AIV	Thu, Jun 27, 2019	6.65	6.73	6.61	6.63
6277	NYSE	AIV	Wed, Jun 26, 2019	6.75	6.75	6.57	6.61
6276	NYSE	AIV	Tue, Jun 25, 2019	6.83	6.88	6.74	6.75
6275	NYSE	AIV	Mon, Jun 24, 2019	6.83	6.85	6.76	6.81
6274	NYSE	AIV	Fri, Jun 21, 2019	6.88	6.88	6.74	6.82
6273	NYSE	AIV	Thu, Jun 20, 2019	6.86	6.91	6.84	6.89
6272	NYSE	AIV	Wed, Jun 19, 2019	6.79	6.85	6.73	6.84
6271	NYSE	AIV	Tue, Jun 18, 2019	6.89	6.91	6.76	6.81
6270	NYSE	AIV	Mon, Jun 17, 2019	6.84	6.90	6.82	6.85
6269	NYSE	AIV	Fri, Jun 14, 2019	6.85	6.87	6.80	6.82
6268	NYSE	AIV	Thu, Jun 13, 2019	6.85	6.87	6.82	6.85
6267	NYSE	AIV	Wed, Jun 12, 2019	6.82	6.86	6.80	6.85
6266	NYSE	AIV	Tue, Jun 11, 2019	6.85	6.85	6.75	6.82
6265	NYSE	AIV	Mon, Jun 10, 2019	6.84	6.85	6.77	6.83
6264	NYSE	AIV	Fri, Jun 7, 2019	6.91	6.93	6.83	6.83
6263	NYSE	AIV	Thu, Jun 6, 2019	6.83	6.89	6.80	6.88
6262	NYSE	AIV	Wed, Jun 5, 2019	6.70	6.82	6.67	6.82
6261	NYSE	AIV	Tue, Jun 4, 2019	6.67	6.68	6.58	6.66
6260	NYSE	AIV	Mon, Jun 3, 2019	6.68	6.69	6.62	6.67
6259	NYSE	AIV	Fri, May 31, 2019	6.59	6.70	6.57	6.66
6258	NYSE	AIV	Thu, May 30, 2019	6.57	6.65	6.55	6.61
6257	NYSE	AIV	Wed, May 29, 2019	6.71	6.72	6.56	6.58
6256	NYSE	AIV	Tue, May 28, 2019	6.86	6.86	6.70	6.70
6255	NYSE	AIV	Fri, May 24, 2019	6.82	6.84	6.78	6.80
6254	NYSE	AIV	Thu, May 23, 2019	6.72	6.80	6.70	6.80
6253	NYSE	AIV	Wed, May 22, 2019	6.71	6.73	6.68	6.73
6252	NYSE	AIV	Tue, May 21, 2019	6.63	6.72	6.63	6.71
6251	NYSE	AIV	Mon, May 20, 2019	6.72	6.72	6.58	6.62
6250	NYSE	AIV	Fri, May 17, 2019	6.67	6.73	6.64	6.72
6249	NYSE	AIV	Thu, May 16, 2019	6.62	6.71	6.60	6.70
6248	NYSE	AIV	Wed, May 15, 2019	6.63	6.69	6.61	6.62
6247	NYSE	AIV	Tue, May 14, 2019	6.64	6.67	6.61	6.63
6246	NYSE	AIV	Mon, May 13, 2019	6.60	6.66	6.58	6.65
6245	NYSE	AIV	Fri, May 10, 2019	6.59	6.67	6.56	6.65
6244	NYSE	AIV	Thu, May 9, 2019	6.54	6.60	6.52	6.59
6243	NYSE	AIV	Wed, May 8, 2019	6.56	6.60	6.52	6.55
6242	NYSE	AIV	Tue, May 7, 2019	6.62	6.65	6.51	6.54
6241	NYSE	AIV	Mon, May 6, 2019	6.64	6.67	6.62	6.63
6240	NYSE	AIV	Fri, May 3, 2019	6.54	6.68	6.53	6.67
6239	NYSE	AIV	Thu, May 2, 2019	6.58	6.64	6.52	6.54
6238	NYSE	AIV	Wed, May 1, 2019	6.61	6.66	6.55	6.58
6237	NYSE	AIV	Tue, Apr 30, 2019	6.51	6.59	6.47	6.58
6236	NYSE	AIV	Mon, Apr 29, 2019	6.59	6.62	6.50	6.51
6235	NYSE	AIV	Fri, Apr 26, 2019	6.58	6.62	6.55	6.60
6234	NYSE	AIV	Thu, Apr 25, 2019	6.53	6.59	6.52	6.56
6233	NYSE	AIV	Wed, Apr 24, 2019	6.53	6.59	6.51	6.56
6232	NYSE	AIV	Tue, Apr 23, 2019	6.41	6.52	6.40	6.50
6231	NYSE	AIV	Mon, Apr 22, 2019	6.47	6.48	6.34	6.38
6230	NYSE	AIV	Thu, Apr 18, 2019	6.44	6.50	6.43	6.48
6229	NYSE	AIV	Wed, Apr 17, 2019	6.60	6.60	6.44	6.44
6228	NYSE	AIV	Tue, Apr 16, 2019	6.79	6.80	6.57	6.59
6227	NYSE	AIV	Mon, Apr 15, 2019	6.81	6.83	6.76	6.78
6226	NYSE	AIV	Fri, Apr 12, 2019	6.75	6.81	6.70	6.80
6225	NYSE	AIV	Thu, Apr 11, 2019	6.77	6.82	6.73	6.76
6224	NYSE	AIV	Wed, Apr 10, 2019	6.76	6.80	6.74	6.78
6223	NYSE	AIV	Tue, Apr 9, 2019	6.75	6.76	6.72	6.73
6222	NYSE	AIV	Mon, Apr 8, 2019	6.78	6.78	6.71	6.75
6221	NYSE	AIV	Fri, Apr 5, 2019	6.73	6.78	6.71	6.77
6220	NYSE	AIV	Thu, Apr 4, 2019	6.80	6.80	6.71	6.74
6219	NYSE	AIV	Wed, Apr 3, 2019	6.77	6.81	6.72	6.79
6218	NYSE	AIV	Tue, Apr 2, 2019	6.71	6.79	6.66	6.78
6217	NYSE	AIV	Mon, Apr 1, 2019	6.70	6.71	6.62	6.70
6216	NYSE	AIV	Fri, Mar 29, 2019	6.73	6.75	6.69	6.70
6215	NYSE	AIV	Thu, Mar 28, 2019	6.74	6.75	6.69	6.73
6214	NYSE	AIV	Wed, Mar 27, 2019	6.72	6.74	6.66	6.72
6213	NYSE	AIV	Tue, Mar 26, 2019	6.68	6.72	6.66	6.72
6212	NYSE	AIV	Mon, Mar 25, 2019	6.68	6.70	6.63	6.67
6211	NYSE	AIV	Fri, Mar 22, 2019	6.71	6.77	6.66	6.66
6210	NYSE	AIV	Thu, Mar 21, 2019	6.60	6.72	6.60	6.70
6209	NYSE	AIV	Wed, Mar 20, 2019	6.63	6.68	6.56	6.60
6208	NYSE	AIV	Tue, Mar 19, 2019	6.65	6.66	6.60	6.63
6207	NYSE	AIV	Mon, Mar 18, 2019	6.76	6.78	6.60	6.64
6206	NYSE	AIV	Fri, Mar 15, 2019	6.76	6.78	6.73	6.77
6205	NYSE	AIV	Thu, Mar 14, 2019	6.73	6.77	6.70	6.77
6204	NYSE	AIV	Wed, Mar 13, 2019	6.72	6.75	6.70	6.71
6203	NYSE	AIV	Tue, Mar 12, 2019	6.68	6.71	6.65	6.70
6202	NYSE	AIV	Mon, Mar 11, 2019	6.61	6.65	6.57	6.64
6201	NYSE	AIV	Fri, Mar 8, 2019	6.57	6.64	6.55	6.59
6200	NYSE	AIV	Thu, Mar 7, 2019	6.57	6.64	6.54	6.58
6199	NYSE	AIV	Wed, Mar 6, 2019	6.59	6.60	6.54	6.57
6198	NYSE	AIV	Tue, Mar 5, 2019	6.60	6.65	6.59	6.59
6197	NYSE	AIV	Mon, Mar 4, 2019	6.56	6.62	6.50	6.61
6196	NYSE	AIV	Fri, Mar 1, 2019	6.53	6.55	6.46	6.54
6195	NYSE	AIV	Thu, Feb 28, 2019	6.50	6.60	6.50	6.52
6194	NYSE	AIV	Wed, Feb 27, 2019	6.54	6.58	6.50	6.52
6193	NYSE	AIV	Tue, Feb 26, 2019	6.58	6.60	6.54	6.58
6192	NYSE	AIV	Mon, Feb 25, 2019	6.63	6.63	6.54	6.56
6191	NYSE	AIV	Fri, Feb 22, 2019	6.64	6.68	6.58	6.66
6190	NYSE	AIV	Thu, Feb 21, 2019	6.52	6.61	6.49	6.61
6189	NYSE	AIV	Wed, Feb 20, 2019	6.64	6.64	6.52	6.48
6188	NYSE	AIV	Tue, Feb 19, 2019	6.61	6.66	6.59	6.65
6187	NYSE	AIV	Fri, Feb 15, 2019	6.62	6.62	6.58	6.61
6186	NYSE	AIV	Thu, Feb 14, 2019	6.59	6.62	6.55	6.59
6185	NYSE	AIV	Wed, Feb 13, 2019	6.50	6.60	6.49	6.58
6184	NYSE	AIV	Tue, Feb 12, 2019	6.56	6.58	6.47	6.52
6183	NYSE	AIV	Mon, Feb 11, 2019	6.57	6.61	6.55	6.57
6182	NYSE	AIV	Fri, Feb 8, 2019	6.56	6.62	6.56	6.57
6181	NYSE	AIV	Thu, Feb 7, 2019	6.54	6.60	6.52	6.56
6180	NYSE	AIV	Wed, Feb 6, 2019	6.58	6.61	6.55	6.56
6179	NYSE	AIV	Tue, Feb 5, 2019	6.55	6.61	6.50	6.58
6178	NYSE	AIV	Mon, Feb 4, 2019	6.51	6.60	6.48	6.59
6177	NYSE	AIV	Fri, Feb 1, 2019	6.62	6.66	6.45	6.54
6176	NYSE	AIV	Thu, Jan 31, 2019	6.55	6.61	6.49	6.60
6175	NYSE	AIV	Wed, Jan 30, 2019	6.55	6.63	6.55	6.58
6174	NYSE	AIV	Tue, Jan 29, 2019	6.49	6.57	6.49	6.56
6173	NYSE	AIV	Mon, Jan 28, 2019	6.40	6.50	6.39	6.49
6172	NYSE	AIV	Fri, Jan 25, 2019	6.35	6.41	6.33	6.40
6171	NYSE	AIV	Thu, Jan 24, 2019	6.32	6.36	6.25	6.33
6170	NYSE	AIV	Wed, Jan 23, 2019	6.27	6.32	6.25	6.32
6169	NYSE	AIV	Tue, Jan 22, 2019	6.25	6.29	6.20	6.28
6168	NYSE	AIV	Fri, Jan 18, 2019	6.24	6.28	6.19	6.26
6167	NYSE	AIV	Thu, Jan 17, 2019	6.15	6.24	6.15	6.24
6166	NYSE	AIV	Wed, Jan 16, 2019	6.12	6.19	6.07	6.16
6165	NYSE	AIV	Tue, Jan 15, 2019	6.04	6.12	6.04	6.12
6164	NYSE	AIV	Mon, Jan 14, 2019	6.04	6.08	6.02	6.03
6163	NYSE	AIV	Fri, Jan 11, 2019	6.02	6.06	6.01	6.06
6162	NYSE	AIV	Thu, Jan 10, 2019	5.88	6.03	5.86	6.03
6161	NYSE	AIV	Wed, Jan 9, 2019	5.89	5.90	5.81	5.89
6160	NYSE	AIV	Tue, Jan 8, 2019	5.72	5.89	5.72	5.88
6159	NYSE	AIV	Mon, Jan 7, 2019	5.74	5.79	5.71	5.72
6158	NYSE	AIV	Fri, Jan 4, 2019	5.71	5.76	5.69	5.72
6157	NYSE	AIV	Thu, Jan 3, 2019	5.63	5.76	5.63	5.70
6156	NYSE	AIV	Wed, Jan 2, 2019	5.80	5.80	5.61	5.65
6155	NYSE	AIV	Mon, Dec 31, 2018	5.80	5.85	5.73	5.85
6154	NYSE	AIV	Fri, Dec 28, 2018	5.86	5.90	5.74	5.80
6153	NYSE	AIV	Thu, Dec 27, 2018	5.75	5.80	5.64	5.80
6152	NYSE	AIV	Wed, Dec 26, 2018	5.64	5.79	5.61	5.79
6151	NYSE	AIV	Mon, Dec 24, 2018	5.91	5.94	5.63	5.63
6150	NYSE	AIV	Fri, Dec 21, 2018	6.03	6.16	5.92	5.92
6149	NYSE	AIV	Thu, Dec 20, 2018	6.07	6.12	5.98	6.03
6148	NYSE	AIV	Wed, Dec 19, 2018	6.08	6.15	6.02	6.06
6147	NYSE	AIV	Tue, Dec 18, 2018	6.06	6.11	6.01	6.06
6146	NYSE	AIV	Mon, Dec 17, 2018	6.30	6.34	6.00	6.02
6145	NYSE	AIV	Fri, Dec 14, 2018	6.23	6.32	6.22	6.29
6144	NYSE	AIV	Thu, Dec 13, 2018	6.17	6.31	6.17	6.26
6143	NYSE	AIV	Wed, Dec 12, 2018	6.34	6.35	6.16	6.16
6142	NYSE	AIV	Tue, Dec 11, 2018	6.29	6.35	6.29	6.31
6141	NYSE	AIV	Mon, Dec 10, 2018	6.30	6.31	6.17	6.27
6140	NYSE	AIV	Fri, Dec 7, 2018	6.30	6.35	6.25	6.28
6139	NYSE	AIV	Thu, Dec 6, 2018	6.12	6.32	6.08	6.30
6138	NYSE	AIV	Tue, Dec 4, 2018	6.27	6.29	6.13	6.14
6137	NYSE	AIV	Mon, Dec 3, 2018	6.29	6.33	6.27	6.28
6136	NYSE	AIV	Fri, Nov 30, 2018	6.18	6.29	6.18	6.28
6135	NYSE	AIV	Thu, Nov 29, 2018	6.18	6.18	6.13	6.15
6134	NYSE	AIV	Wed, Nov 28, 2018	6.13	6.19	6.13	6.17
6133	NYSE	AIV	Tue, Nov 27, 2018	6.15	6.17	6.12	6.14
6132	NYSE	AIV	Mon, Nov 26, 2018	6.17	6.18	6.12	6.14
6131	NYSE	AIV	Fri, Nov 23, 2018	6.15	6.18	6.11	6.14
6130	NYSE	AIV	Wed, Nov 21, 2018	6.11	6.22	6.09	6.15
6129	NYSE	AIV	Tue, Nov 20, 2018	6.13	6.18	6.10	6.12
6128	NYSE	AIV	Mon, Nov 19, 2018	6.09	6.16	6.07	6.13
6127	NYSE	AIV	Fri, Nov 16, 2018	5.94	6.10	5.94	6.09
6126	NYSE	AIV	Thu, Nov 15, 2018	6.01	6.02	5.91	5.95
6125	NYSE	AIV	Wed, Nov 14, 2018	6.16	6.16	6.06	6.01
6124	NYSE	AIV	Tue, Nov 13, 2018	6.13	6.18	6.10	6.14
6123	NYSE	AIV	Mon, Nov 12, 2018	6.10	6.18	6.10	6.11
6122	NYSE	AIV	Fri, Nov 9, 2018	6.05	6.10	6.03	6.08
6121	NYSE	AIV	Thu, Nov 8, 2018	6.04	6.08	6.00	6.08
6120	NYSE	AIV	Wed, Nov 7, 2018	6.00	6.05	5.96	6.05
6119	NYSE	AIV	Tue, Nov 6, 2018	5.86	5.98	5.85	5.97
6118	NYSE	AIV	Mon, Nov 5, 2018	5.83	5.89	5.81	5.84
6117	NYSE	AIV	Fri, Nov 2, 2018	5.69	5.86	5.69	5.80
6116	NYSE	AIV	Thu, Nov 1, 2018	5.74	5.79	5.69	5.73
6115	NYSE	AIV	Wed, Oct 31, 2018	5.82	5.84	5.72	5.74
6114	NYSE	AIV	Tue, Oct 30, 2018	5.80	5.90	5.78	5.83
6113	NYSE	AIV	Mon, Oct 29, 2018	5.72	5.80	5.72	5.78
6112	NYSE	AIV	Fri, Oct 26, 2018	5.76	5.76	5.61	5.66
6111	NYSE	AIV	Thu, Oct 25, 2018	5.69	5.80	5.65	5.77
6110	NYSE	AIV	Wed, Oct 24, 2018	5.68	5.79	5.66	5.68
6109	NYSE	AIV	Tue, Oct 23, 2018	5.65	5.70	5.60	5.67
6108	NYSE	AIV	Mon, Oct 22, 2018	5.77	5.79	5.66	5.66
6107	NYSE	AIV	Fri, Oct 19, 2018	5.71	5.77	5.71	5.76
6106	NYSE	AIV	Thu, Oct 18, 2018	5.71	5.76	5.70	5.70
6105	NYSE	AIV	Wed, Oct 17, 2018	5.72	5.77	5.68	5.71
6104	NYSE	AIV	Tue, Oct 16, 2018	5.66	5.76	5.62	5.74
6103	NYSE	AIV	Mon, Oct 15, 2018	5.60	5.72	5.59	5.66
6102	NYSE	AIV	Fri, Oct 12, 2018	5.65	5.69	5.56	5.58
6101	NYSE	AIV	Thu, Oct 11, 2018	5.82	5.82	5.61	5.62
6100	NYSE	AIV	Wed, Oct 10, 2018	5.90	5.91	5.79	5.80
6099	NYSE	AIV	Tue, Oct 9, 2018	5.88	5.92	5.85	5.92
6098	NYSE	AIV	Mon, Oct 8, 2018	5.82	5.92	5.81	5.89
6097	NYSE	AIV	Fri, Oct 5, 2018	5.79	5.86	5.79	5.80
6096	NYSE	AIV	Thu, Oct 4, 2018	5.78	5.82	5.74	5.78
6095	NYSE	AIV	Wed, Oct 3, 2018	5.88	5.93	5.78	5.81
6094	NYSE	AIV	Tue, Oct 2, 2018	5.87	5.91	5.86	5.88
6093	NYSE	AIV	Mon, Oct 1, 2018	5.88	5.91	5.84	5.85
6092	NYSE	AIV	Fri, Sep 28, 2018	5.79	5.89	5.79	5.88
6091	NYSE	AIV	Thu, Sep 27, 2018	5.77	5.83	5.77	5.79
6090	NYSE	AIV	Wed, Sep 26, 2018	5.83	5.86	5.77	5.77
6089	NYSE	AIV	Tue, Sep 25, 2018	5.82	5.87	5.80	5.83
6088	NYSE	AIV	Mon, Sep 24, 2018	5.92	5.95	5.77	5.81
6087	NYSE	AIV	Fri, Sep 21, 2018	5.92	5.99	5.91	5.95
6086	NYSE	AIV	Thu, Sep 20, 2018	5.87	5.93	5.84	5.93
6085	NYSE	AIV	Wed, Sep 19, 2018	5.94	5.94	5.85	5.87
6084	NYSE	AIV	Tue, Sep 18, 2018	5.92	5.93	5.88	5.91
6083	NYSE	AIV	Mon, Sep 17, 2018	5.90	5.93	5.87	5.93
6082	NYSE	AIV	Fri, Sep 14, 2018	5.93	5.94	5.85	5.88
6081	NYSE	AIV	Thu, Sep 13, 2018	5.94	5.95	5.89	5.94
6080	NYSE	AIV	Wed, Sep 12, 2018	5.92	5.94	5.89	5.91
6079	NYSE	AIV	Tue, Sep 11, 2018	5.86	5.94	5.86	5.92
6078	NYSE	AIV	Mon, Sep 10, 2018	5.86	5.91	5.84	5.89
6077	NYSE	AIV	Fri, Sep 7, 2018	5.82	5.84	5.77	5.83
6076	NYSE	AIV	Thu, Sep 6, 2018	5.85	5.88	5.83	5.85
6075	NYSE	AIV	Wed, Sep 5, 2018	5.78	5.87	5.76	5.83
6074	NYSE	AIV	Tue, Sep 4, 2018	5.82	5.85	5.77	5.80
6073	NYSE	AIV	Fri, Aug 31, 2018	5.85	5.88	5.81	5.84
6072	NYSE	AIV	Thu, Aug 30, 2018	5.91	5.91	5.84	5.84
6071	NYSE	AIV	Wed, Aug 29, 2018	5.90	5.93	5.88	5.89
6070	NYSE	AIV	Tue, Aug 28, 2018	5.85	5.91	5.83	5.90
6069	NYSE	AIV	Mon, Aug 27, 2018	5.84	5.86	5.80	5.85
6068	NYSE	AIV	Fri, Aug 24, 2018	5.79	5.84	5.79	5.83
6067	NYSE	AIV	Thu, Aug 23, 2018	5.80	5.82	5.79	5.79
6066	NYSE	AIV	Wed, Aug 22, 2018	5.79	5.80	5.77	5.80
6065	NYSE	AIV	Tue, Aug 21, 2018	5.86	5.86	5.78	5.79
6064	NYSE	AIV	Mon, Aug 20, 2018	5.88	5.91	5.85	5.86
6063	NYSE	AIV	Fri, Aug 17, 2018	5.80	5.85	5.78	5.85
6062	NYSE	AIV	Thu, Aug 16, 2018	5.78	5.81	5.75	5.80
6061	NYSE	AIV	Wed, Aug 15, 2018	5.75	5.83	5.75	5.78
6060	NYSE	AIV	Tue, Aug 14, 2018	5.71	5.78	5.68	5.77
6059	NYSE	AIV	Mon, Aug 13, 2018	5.71	5.73	5.67	5.70
6058	NYSE	AIV	Fri, Aug 10, 2018	5.76	5.78	5.71	5.72
6057	NYSE	AIV	Thu, Aug 9, 2018	5.75	5.77	5.74	5.76
6056	NYSE	AIV	Wed, Aug 8, 2018	5.80	5.80	5.75	5.75
6055	NYSE	AIV	Tue, Aug 7, 2018	5.78	5.80	5.73	5.79
6054	NYSE	AIV	Mon, Aug 6, 2018	5.84	5.85	5.77	5.78
6053	NYSE	AIV	Fri, Aug 3, 2018	5.61	5.85	5.50	5.84
6052	NYSE	AIV	Thu, Aug 2, 2018	5.70	5.73	5.68	5.71
6051	NYSE	AIV	Wed, Aug 1, 2018	5.65	5.70	5.63	5.70
6050	NYSE	AIV	Tue, Jul 31, 2018	5.59	5.73	5.59	5.69
6049	NYSE	AIV	Mon, Jul 30, 2018	5.58	5.60	5.55	5.57
6048	NYSE	AIV	Fri, Jul 27, 2018	5.66	5.66	5.56	5.58
6047	NYSE	AIV	Thu, Jul 26, 2018	5.63	5.65	5.59	5.63
6046	NYSE	AIV	Wed, Jul 25, 2018	5.55	5.62	5.54	5.61
6045	NYSE	AIV	Tue, Jul 24, 2018	5.54	5.55	5.49	5.53
6044	NYSE	AIV	Mon, Jul 23, 2018	5.57	5.58	5.51	5.55
6043	NYSE	AIV	Fri, Jul 20, 2018	5.61	5.62	5.56	5.58
6042	NYSE	AIV	Thu, Jul 19, 2018	5.57	5.67	5.57	5.63
6041	NYSE	AIV	Wed, Jul 18, 2018	5.60	5.62	5.56	5.58
6040	NYSE	AIV	Tue, Jul 17, 2018	5.67	5.69	5.59	5.60
6039	NYSE	AIV	Mon, Jul 16, 2018	5.67	5.68	5.62	5.66
6038	NYSE	AIV	Fri, Jul 13, 2018	5.74	5.75	5.68	5.69
6037	NYSE	AIV	Thu, Jul 12, 2018	5.73	5.75	5.69	5.73
6036	NYSE	AIV	Wed, Jul 11, 2018	5.63	5.73	5.63	5.71
6035	NYSE	AIV	Tue, Jul 10, 2018	5.61	5.64	5.59	5.63
6034	NYSE	AIV	Mon, Jul 9, 2018	5.65	5.67	5.58	5.61
6033	NYSE	AIV	Fri, Jul 6, 2018	5.66	5.66	5.62	5.64
6032	NYSE	AIV	Thu, Jul 5, 2018	5.61	5.64	5.58	5.64
6031	NYSE	AIV	Tue, Jul 3, 2018	5.61	5.65	5.58	5.61
6030	NYSE	AIV	Mon, Jul 2, 2018	5.63	5.66	5.54	5.60
6029	NYSE	AIV	Fri, Jun 29, 2018	5.60	5.66	5.57	5.64
6028	NYSE	AIV	Thu, Jun 28, 2018	5.57	5.64	5.57	5.62
6027	NYSE	AIV	Wed, Jun 27, 2018	5.67	5.67	5.57	5.58
6026	NYSE	AIV	Tue, Jun 26, 2018	5.66	5.69	5.63	5.65
6025	NYSE	AIV	Mon, Jun 25, 2018	5.66	5.69	5.62	5.66
6024	NYSE	AIV	Fri, Jun 22, 2018	5.62	5.66	5.57	5.65
6023	NYSE	AIV	Thu, Jun 21, 2018	5.55	5.62	5.52	5.60
6022	NYSE	AIV	Wed, Jun 20, 2018	5.43	5.55	5.43	5.53
6021	NYSE	AIV	Tue, Jun 19, 2018	5.44	5.49	5.42	5.43
6020	NYSE	AIV	Mon, Jun 18, 2018	5.49	5.52	5.43	5.46
6019	NYSE	AIV	Fri, Jun 15, 2018	5.53	5.56	5.49	5.50
6018	NYSE	AIV	Thu, Jun 14, 2018	5.46	5.56	5.46	5.52
6017	NYSE	AIV	Wed, Jun 13, 2018	5.56	5.57	5.42	5.44
6016	NYSE	AIV	Tue, Jun 12, 2018	5.52	5.58	5.50	5.55
6015	NYSE	AIV	Mon, Jun 11, 2018	5.56	5.57	5.52	5.53
6014	NYSE	AIV	Fri, Jun 8, 2018	5.54	5.59	5.54	5.56
6013	NYSE	AIV	Thu, Jun 7, 2018	5.55	5.55	5.50	5.52
6012	NYSE	AIV	Wed, Jun 6, 2018	5.49	5.55	5.49	5.54
6011	NYSE	AIV	Tue, Jun 5, 2018	5.57	5.57	5.50	5.51
6010	NYSE	AIV	Mon, Jun 4, 2018	5.49	5.55	5.46	5.55
6009	NYSE	AIV	Fri, Jun 1, 2018	5.44	5.48	5.41	5.47
6008	NYSE	AIV	Thu, May 31, 2018	5.41	5.45	5.39	5.44
6007	NYSE	AIV	Wed, May 30, 2018	5.30	5.45	5.29	5.44
6006	NYSE	AIV	Tue, May 29, 2018	5.28	5.32	5.24	5.30
6005	NYSE	AIV	Fri, May 25, 2018	5.28	5.34	5.28	5.29
6004	NYSE	AIV	Thu, May 24, 2018	5.31	5.32	5.22	5.27
6003	NYSE	AIV	Wed, May 23, 2018	5.24	5.32	5.23	5.31
6002	NYSE	AIV	Tue, May 22, 2018	5.22	5.24	5.18	5.23
6001	NYSE	AIV	Mon, May 21, 2018	5.19	5.24	5.15	5.21
6000	NYSE	AIV	Fri, May 18, 2018	5.16	5.18	5.15	5.17
5999	NYSE	AIV	Thu, May 17, 2018	5.20	5.23	5.14	5.15
5998	NYSE	AIV	Wed, May 16, 2018	5.31	5.31	5.23	5.19
5997	NYSE	AIV	Tue, May 15, 2018	5.37	5.39	5.28	5.30
5996	NYSE	AIV	Mon, May 14, 2018	5.46	5.47	5.39	5.42
5995	NYSE	AIV	Fri, May 11, 2018	5.49	5.51	5.44	5.45
5994	NYSE	AIV	Thu, May 10, 2018	5.52	5.54	5.45	5.48
5993	NYSE	AIV	Wed, May 9, 2018	5.46	5.51	5.45	5.50
5992	NYSE	AIV	Tue, May 8, 2018	5.49	5.49	5.42	5.46
5991	NYSE	AIV	Mon, May 7, 2018	5.49	5.50	5.44	5.49
5990	NYSE	AIV	Fri, May 4, 2018	5.42	5.49	5.41	5.47
5989	NYSE	AIV	Thu, May 3, 2018	5.41	5.48	5.40	5.42
5988	NYSE	AIV	Wed, May 2, 2018	5.46	5.47	5.39	5.43
5987	NYSE	AIV	Tue, May 1, 2018	5.42	5.49	5.40	5.48
5986	NYSE	AIV	Mon, Apr 30, 2018	5.46	5.48	5.41	5.41
5985	NYSE	AIV	Fri, Apr 27, 2018	5.36	5.47	5.35	5.46
5984	NYSE	AIV	Thu, Apr 26, 2018	5.26	5.40	5.25	5.36
5983	NYSE	AIV	Wed, Apr 25, 2018	5.22	5.29	5.19	5.25
5982	NYSE	AIV	Tue, Apr 24, 2018	5.26	5.28	5.21	5.24
5981	NYSE	AIV	Mon, Apr 23, 2018	5.26	5.28	5.22	5.25
5980	NYSE	AIV	Fri, Apr 20, 2018	5.33	5.33	5.24	5.25
5979	NYSE	AIV	Thu, Apr 19, 2018	5.38	5.39	5.30	5.32
5978	NYSE	AIV	Wed, Apr 18, 2018	5.47	5.48	5.40	5.41
5977	NYSE	AIV	Tue, Apr 17, 2018	5.44	5.50	5.40	5.46
5976	NYSE	AIV	Mon, Apr 16, 2018	5.47	5.50	5.41	5.44
5975	NYSE	AIV	Fri, Apr 13, 2018	5.44	5.47	5.41	5.45
5974	NYSE	AIV	Thu, Apr 12, 2018	5.50	5.50	5.42	5.43
5973	NYSE	AIV	Wed, Apr 11, 2018	5.49	5.54	5.48	5.50
5972	NYSE	AIV	Tue, Apr 10, 2018	5.49	5.52	5.47	5.50
5971	NYSE	AIV	Mon, Apr 9, 2018	5.48	5.52	5.45	5.47
5970	NYSE	AIV	Fri, Apr 6, 2018	5.51	5.54	5.46	5.48
5969	NYSE	AIV	Thu, Apr 5, 2018	5.50	5.51	5.41	5.50
5968	NYSE	AIV	Wed, Apr 4, 2018	5.46	5.53	5.44	5.50
5967	NYSE	AIV	Tue, Apr 3, 2018	5.40	5.51	5.36	5.49
5966	NYSE	AIV	Mon, Apr 2, 2018	5.43	5.46	5.36	5.40
5965	NYSE	AIV	Thu, Mar 29, 2018	5.41	5.47	5.40	5.43
5964	NYSE	AIV	Wed, Mar 28, 2018	5.30	5.44	5.30	5.41
5963	NYSE	AIV	Tue, Mar 27, 2018	5.21	5.33	5.16	5.27
5962	NYSE	AIV	Mon, Mar 26, 2018	5.16	5.23	5.16	5.21
5961	NYSE	AIV	Fri, Mar 23, 2018	5.22	5.25	5.12	5.15
5960	NYSE	AIV	Thu, Mar 22, 2018	5.29	5.36	5.21	5.21
5959	NYSE	AIV	Wed, Mar 21, 2018	5.33	5.35	5.27	5.30
5958	NYSE	AIV	Tue, Mar 20, 2018	5.40	5.42	5.32	5.35
5957	NYSE	AIV	Mon, Mar 19, 2018	5.41	5.41	5.35	5.39
5956	NYSE	AIV	Fri, Mar 16, 2018	5.37	5.44	5.35	5.42
5955	NYSE	AIV	Thu, Mar 15, 2018	5.37	5.41	5.33	5.37
5954	NYSE	AIV	Wed, Mar 14, 2018	5.34	5.39	5.33	5.37
5953	NYSE	AIV	Tue, Mar 13, 2018	5.37	5.39	5.32	5.34
5952	NYSE	AIV	Mon, Mar 12, 2018	5.33	5.35	5.28	5.34
5951	NYSE	AIV	Fri, Mar 9, 2018	5.20	5.33	5.19	5.33
5950	NYSE	AIV	Thu, Mar 8, 2018	5.18	5.22	5.16	5.20
5949	NYSE	AIV	Wed, Mar 7, 2018	5.15	5.21	5.15	5.18
5948	NYSE	AIV	Tue, Mar 6, 2018	5.16	5.17	5.09	5.15
5947	NYSE	AIV	Mon, Mar 5, 2018	5.11	5.18	5.09	5.17
5946	NYSE	AIV	Fri, Mar 2, 2018	5.13	5.18	5.10	5.12
5945	NYSE	AIV	Thu, Mar 1, 2018	5.13	5.21	5.11	5.13
5944	NYSE	AIV	Wed, Feb 28, 2018	5.14	5.22	5.13	5.15
5943	NYSE	AIV	Tue, Feb 27, 2018	5.19	5.22	5.10	5.12
5942	NYSE	AIV	Mon, Feb 26, 2018	5.20	5.22	5.16	5.20
5941	NYSE	AIV	Fri, Feb 23, 2018	5.13	5.19	5.10	5.18
5940	NYSE	AIV	Thu, Feb 22, 2018	5.09	5.17	5.09	5.10
5939	NYSE	AIV	Wed, Feb 21, 2018	5.21	5.25	5.06	5.07
5938	NYSE	AIV	Tue, Feb 20, 2018	5.24	5.33	5.21	5.21
5937	NYSE	AIV	Fri, Feb 16, 2018	5.26	5.31	5.25	5.29
5936	NYSE	AIV	Thu, Feb 15, 2018	5.13	5.25	5.13	5.25
5935	NYSE	AIV	Wed, Feb 14, 2018	5.19	5.21	5.12	5.11
5934	NYSE	AIV	Tue, Feb 13, 2018	5.22	5.26	5.19	5.24
5933	NYSE	AIV	Mon, Feb 12, 2018	5.26	5.26	5.10	5.24
5932	NYSE	AIV	Fri, Feb 9, 2018	5.13	5.28	5.11	5.24
5931	NYSE	AIV	Thu, Feb 8, 2018	5.23	5.30	5.09	5.09
5930	NYSE	AIV	Wed, Feb 7, 2018	5.27	5.37	5.23	5.23
5929	NYSE	AIV	Tue, Feb 6, 2018	5.24	5.32	5.18	5.28
5928	NYSE	AIV	Mon, Feb 5, 2018	5.39	5.45	5.29	5.29
5927	NYSE	AIV	Fri, Feb 2, 2018	5.39	5.46	5.27	5.41
5926	NYSE	AIV	Thu, Feb 1, 2018	5.59	5.62	5.44	5.44
5925	NYSE	AIV	Wed, Jan 31, 2018	5.46	5.58	5.45	5.58
5924	NYSE	AIV	Tue, Jan 30, 2018	5.47	5.53	5.46	5.46
5923	NYSE	AIV	Mon, Jan 29, 2018	5.59	5.59	5.52	5.53
5922	NYSE	AIV	Fri, Jan 26, 2018	5.65	5.66	5.57	5.61
5921	NYSE	AIV	Thu, Jan 25, 2018	5.60	5.64	5.58	5.64
5920	NYSE	AIV	Wed, Jan 24, 2018	5.64	5.67	5.60	5.61
5919	NYSE	AIV	Tue, Jan 23, 2018	5.54	5.65	5.53	5.64
5918	NYSE	AIV	Mon, Jan 22, 2018	5.47	5.52	5.44	5.52
5917	NYSE	AIV	Fri, Jan 19, 2018	5.42	5.43	5.38	5.41
5916	NYSE	AIV	Thu, Jan 18, 2018	5.43	5.46	5.38	5.41
5915	NYSE	AIV	Wed, Jan 17, 2018	5.46	5.50	5.42	5.46
5914	NYSE	AIV	Tue, Jan 16, 2018	5.43	5.52	5.42	5.43
5913	NYSE	AIV	Fri, Jan 12, 2018	5.44	5.47	5.38	5.42
5912	NYSE	AIV	Thu, Jan 11, 2018	5.53	5.56	5.45	5.46
5911	NYSE	AIV	Wed, Jan 10, 2018	5.57	5.59	5.49	5.53
5910	NYSE	AIV	Tue, Jan 9, 2018	5.70	5.72	5.59	5.60
5909	NYSE	AIV	Mon, Jan 8, 2018	5.68	5.72	5.66	5.72
5908	NYSE	AIV	Fri, Jan 5, 2018	5.69	5.71	5.63	5.67
5907	NYSE	AIV	Thu, Jan 4, 2018	5.78	5.79	5.69	5.71
5906	NYSE	AIV	Wed, Jan 3, 2018	5.80	5.81	5.75	5.80
5905	NYSE	AIV	Tue, Jan 2, 2018	5.84	5.84	5.76	5.79
5904	NYSE	AIV	Fri, Dec 29, 2017	5.82	5.86	5.80	5.83
5903	NYSE	AIV	Thu, Dec 28, 2017	5.80	5.82	5.76	5.81
5902	NYSE	AIV	Wed, Dec 27, 2017	5.80	5.81	5.77	5.78
5901	NYSE	AIV	Tue, Dec 26, 2017	5.77	5.79	5.75	5.78
5900	NYSE	AIV	Fri, Dec 22, 2017	5.75	5.80	5.74	5.76
5899	NYSE	AIV	Thu, Dec 21, 2017	5.78	5.78	5.72	5.75
5898	NYSE	AIV	Wed, Dec 20, 2017	5.76	5.78	5.75	5.77
5897	NYSE	AIV	Tue, Dec 19, 2017	5.90	5.91	5.74	5.76
5896	NYSE	AIV	Mon, Dec 18, 2017	5.87	5.92	5.87	5.90
5895	NYSE	AIV	Fri, Dec 15, 2017	5.86	5.87	5.83	5.84
5894	NYSE	AIV	Thu, Dec 14, 2017	5.84	5.86	5.82	5.85
5893	NYSE	AIV	Wed, Dec 13, 2017	5.87	5.87	5.83	5.85
5892	NYSE	AIV	Tue, Dec 12, 2017	5.82	5.88	5.81	5.85
5891	NYSE	AIV	Mon, Dec 11, 2017	5.88	5.90	5.85	5.90
5890	NYSE	AIV	Fri, Dec 8, 2017	5.86	5.90	5.84	5.88
5889	NYSE	AIV	Thu, Dec 7, 2017	5.82	5.86	5.73	5.85
5888	NYSE	AIV	Wed, Dec 6, 2017	5.79	5.82	5.78	5.81
5887	NYSE	AIV	Tue, Dec 5, 2017	5.86	5.88	5.77	5.78
5886	NYSE	AIV	Mon, Dec 4, 2017	5.88	5.90	5.85	5.86
5885	NYSE	AIV	Fri, Dec 1, 2017	5.90	5.93	5.84	5.86
5884	NYSE	AIV	Thu, Nov 30, 2017	5.91	5.93	5.85	5.88
5883	NYSE	AIV	Wed, Nov 29, 2017	5.86	5.93	5.83	5.90
5882	NYSE	AIV	Tue, Nov 28, 2017	5.92	5.94	5.86	5.88
5881	NYSE	AIV	Mon, Nov 27, 2017	5.98	5.98	5.92	5.92
5880	NYSE	AIV	Fri, Nov 24, 2017	5.98	5.99	5.96	5.97
5879	NYSE	AIV	Wed, Nov 22, 2017	5.96	6.00	5.91	5.95
5878	NYSE	AIV	Tue, Nov 21, 2017	5.92	6.02	5.92	5.99
5877	NYSE	AIV	Mon, Nov 20, 2017	5.89	5.91	5.87	5.90
5876	NYSE	AIV	Fri, Nov 17, 2017	5.94	5.97	5.84	5.89
5875	NYSE	AIV	Thu, Nov 16, 2017	5.90	5.97	5.86	5.96
5874	NYSE	AIV	Wed, Nov 15, 2017	6.04	6.06	5.94	5.89
5873	NYSE	AIV	Tue, Nov 14, 2017	6.05	6.08	6.03	6.03
5872	NYSE	AIV	Mon, Nov 13, 2017	6.03	6.08	6.03	6.06
5871	NYSE	AIV	Fri, Nov 10, 2017	5.99	6.05	5.98	6.02
5870	NYSE	AIV	Thu, Nov 9, 2017	6.01	6.06	6.01	6.03
5869	NYSE	AIV	Wed, Nov 8, 2017	5.98	6.06	5.98	6.05
5868	NYSE	AIV	Tue, Nov 7, 2017	5.96	6.00	5.94	5.99
5867	NYSE	AIV	Mon, Nov 6, 2017	5.98	5.99	5.92	5.96
5866	NYSE	AIV	Fri, Nov 3, 2017	5.77	5.95	5.77	5.90
5865	NYSE	AIV	Thu, Nov 2, 2017	5.92	5.93	5.79	5.81
5864	NYSE	AIV	Wed, Nov 1, 2017	5.88	5.93	5.84	5.91
5863	NYSE	AIV	Tue, Oct 31, 2017	5.90	5.91	5.83	5.86
5862	NYSE	AIV	Mon, Oct 30, 2017	5.91	5.92	5.87	5.89
5861	NYSE	AIV	Fri, Oct 27, 2017	5.78	5.94	5.78	5.92
5860	NYSE	AIV	Thu, Oct 26, 2017	5.86	5.88	5.76	5.78
5859	NYSE	AIV	Wed, Oct 25, 2017	5.83	5.87	5.80	5.83
5858	NYSE	AIV	Tue, Oct 24, 2017	5.87	5.90	5.79	5.83
5857	NYSE	AIV	Mon, Oct 23, 2017	5.88	5.89	5.85	5.88
5856	NYSE	AIV	Fri, Oct 20, 2017	5.88	5.88	5.85	5.88
5855	NYSE	AIV	Thu, Oct 19, 2017	5.90	5.90	5.86	5.88
5854	NYSE	AIV	Wed, Oct 18, 2017	5.89	5.91	5.85	5.89
5853	NYSE	AIV	Tue, Oct 17, 2017	5.89	5.92	5.87	5.90
5852	NYSE	AIV	Mon, Oct 16, 2017	5.95	5.97	5.89	5.90
5851	NYSE	AIV	Fri, Oct 13, 2017	6.07	6.07	5.95	5.95
5850	NYSE	AIV	Thu, Oct 12, 2017	6.00	6.05	5.99	6.03
5849	NYSE	AIV	Wed, Oct 11, 2017	5.96	6.01	5.95	6.00
5848	NYSE	AIV	Tue, Oct 10, 2017	5.97	6.00	5.95	5.96
5847	NYSE	AIV	Mon, Oct 9, 2017	5.93	5.97	5.91	5.97
5846	NYSE	AIV	Fri, Oct 6, 2017	5.93	5.94	5.88	5.92
5845	NYSE	AIV	Thu, Oct 5, 2017	5.94	6.00	5.93	5.96
5844	NYSE	AIV	Wed, Oct 4, 2017	5.85	5.93	5.83	5.93
5843	NYSE	AIV	Tue, Oct 3, 2017	5.85	5.87	5.80	5.85
5842	NYSE	AIV	Mon, Oct 2, 2017	5.85	5.87	5.82	5.86
5841	NYSE	AIV	Fri, Sep 29, 2017	5.82	5.85	5.81	5.85
5840	NYSE	AIV	Thu, Sep 28, 2017	5.81	5.85	5.80	5.84
5839	NYSE	AIV	Wed, Sep 27, 2017	5.86	5.88	5.80	5.82
5838	NYSE	AIV	Tue, Sep 26, 2017	5.93	5.96	5.91	5.91
5837	NYSE	AIV	Mon, Sep 25, 2017	5.98	5.99	5.88	5.94
5836	NYSE	AIV	Fri, Sep 22, 2017	6.01	6.02	5.96	5.97
5835	NYSE	AIV	Thu, Sep 21, 2017	6.03	6.05	5.98	5.98
5834	NYSE	AIV	Wed, Sep 20, 2017	6.07	6.09	6.00	6.03
5833	NYSE	AIV	Tue, Sep 19, 2017	6.09	6.09	6.02	6.06
5832	NYSE	AIV	Mon, Sep 18, 2017	6.08	6.10	6.04	6.09
5831	NYSE	AIV	Fri, Sep 15, 2017	6.09	6.11	6.04	6.08
5830	NYSE	AIV	Thu, Sep 14, 2017	6.04	6.10	6.02	6.10
5829	NYSE	AIV	Wed, Sep 13, 2017	6.08	6.08	6.04	6.05
5828	NYSE	AIV	Tue, Sep 12, 2017	6.14	6.17	6.03	6.08
5827	NYSE	AIV	Mon, Sep 11, 2017	6.20	6.23	6.14	6.17
5826	NYSE	AIV	Fri, Sep 8, 2017	6.11	6.23	6.11	6.19
5825	NYSE	AIV	Thu, Sep 7, 2017	6.06	6.13	6.03	6.11
5824	NYSE	AIV	Wed, Sep 6, 2017	6.04	6.09	6.03	6.04
5823	NYSE	AIV	Tue, Sep 5, 2017	6.03	6.06	5.99	6.04
5822	NYSE	AIV	Fri, Sep 1, 2017	6.05	6.09	6.03	6.03
5821	NYSE	AIV	Thu, Aug 31, 2017	6.06	6.08	6.03	6.04
5820	NYSE	AIV	Wed, Aug 30, 2017	5.98	6.05	5.97	6.05
5819	NYSE	AIV	Tue, Aug 29, 2017	6.08	6.11	5.99	6.00
5818	NYSE	AIV	Mon, Aug 28, 2017	6.10	6.11	6.01	6.07
5817	NYSE	AIV	Fri, Aug 25, 2017	6.12	6.13	6.10	6.10
5816	NYSE	AIV	Thu, Aug 24, 2017	6.13	6.15	6.10	6.11
5815	NYSE	AIV	Wed, Aug 23, 2017	6.05	6.14	6.03	6.12
5814	NYSE	AIV	Tue, Aug 22, 2017	6.06	6.09	6.01	6.05
5813	NYSE	AIV	Mon, Aug 21, 2017	6.03	6.06	6.00	6.06
5812	NYSE	AIV	Fri, Aug 18, 2017	6.03	6.05	5.99	6.02
5811	NYSE	AIV	Thu, Aug 17, 2017	6.05	6.09	6.04	6.05
5810	NYSE	AIV	Wed, Aug 16, 2017	6.10	6.15	6.04	6.06
5809	NYSE	AIV	Tue, Aug 15, 2017	6.13	6.14	6.08	6.08
5808	NYSE	AIV	Mon, Aug 14, 2017	6.10	6.17	6.10	6.16
5807	NYSE	AIV	Fri, Aug 11, 2017	6.08	6.12	6.05	6.07
5806	NYSE	AIV	Thu, Aug 10, 2017	6.12	6.15	6.10	6.10
5805	NYSE	AIV	Wed, Aug 9, 2017	6.17	6.18	6.12	6.13
5804	NYSE	AIV	Tue, Aug 8, 2017	6.07	6.15	6.06	6.15
5803	NYSE	AIV	Mon, Aug 7, 2017	6.08	6.10	6.05	6.08
5802	NYSE	AIV	Fri, Aug 4, 2017	6.06	6.11	6.06	6.08
5801	NYSE	AIV	Thu, Aug 3, 2017	6.06	6.12	6.02	6.07
5800	NYSE	AIV	Wed, Aug 2, 2017	6.06	6.08	6.02	6.06
5799	NYSE	AIV	Tue, Aug 1, 2017	6.08	6.10	6.03	6.08
5798	NYSE	AIV	Mon, Jul 31, 2017	6.03	6.08	6.01	6.07
5797	NYSE	AIV	Fri, Jul 28, 2017	6.00	6.04	5.91	6.03
5796	NYSE	AIV	Thu, Jul 27, 2017	5.83	5.88	5.76	5.87
5795	NYSE	AIV	Wed, Jul 26, 2017	5.80	5.87	5.78	5.85
5794	NYSE	AIV	Tue, Jul 25, 2017	5.82	5.83	5.78	5.79
5793	NYSE	AIV	Mon, Jul 24, 2017	5.90	5.90	5.82	5.82
5792	NYSE	AIV	Fri, Jul 21, 2017	5.85	5.90	5.83	5.90
5791	NYSE	AIV	Thu, Jul 20, 2017	5.84	5.88	5.82	5.85
5790	NYSE	AIV	Wed, Jul 19, 2017	5.77	5.83	5.76	5.83
5789	NYSE	AIV	Tue, Jul 18, 2017	5.83	5.83	5.77	5.77
5788	NYSE	AIV	Mon, Jul 17, 2017	5.77	5.83	5.74	5.82
5787	NYSE	AIV	Fri, Jul 14, 2017	5.72	5.78	5.72	5.77
5786	NYSE	AIV	Thu, Jul 13, 2017	5.73	5.73	5.68	5.71
5785	NYSE	AIV	Wed, Jul 12, 2017	5.68	5.74	5.67	5.73
5784	NYSE	AIV	Tue, Jul 11, 2017	5.68	5.69	5.58	5.66
5783	NYSE	AIV	Mon, Jul 10, 2017	5.70	5.73	5.67	5.68
5782	NYSE	AIV	Fri, Jul 7, 2017	5.70	5.73	5.67	5.69
5781	NYSE	AIV	Thu, Jul 6, 2017	5.81	5.82	5.66	5.70
5780	NYSE	AIV	Wed, Jul 5, 2017	5.79	5.88	5.77	5.83
5779	NYSE	AIV	Mon, Jul 3, 2017	5.75	5.77	5.71	5.76
5778	NYSE	AIV	Fri, Jun 30, 2017	5.72	5.77	5.70	5.73
5777	NYSE	AIV	Thu, Jun 29, 2017	5.65	5.70	5.62	5.69
5776	NYSE	AIV	Wed, Jun 28, 2017	5.74	5.76	5.68	5.69
5775	NYSE	AIV	Tue, Jun 27, 2017	5.80	5.84	5.68	5.73
5774	NYSE	AIV	Mon, Jun 26, 2017	5.85	5.85	5.80	5.83
5773	NYSE	AIV	Fri, Jun 23, 2017	5.85	5.90	5.83	5.84
5772	NYSE	AIV	Thu, Jun 22, 2017	5.85	5.89	5.82	5.84
5771	NYSE	AIV	Wed, Jun 21, 2017	5.92	5.92	5.85	5.86
5770	NYSE	AIV	Tue, Jun 20, 2017	5.97	5.98	5.85	5.92
5769	NYSE	AIV	Mon, Jun 19, 2017	5.94	5.99	5.92	5.96
5768	NYSE	AIV	Fri, Jun 16, 2017	5.92	5.96	5.90	5.93
5767	NYSE	AIV	Thu, Jun 15, 2017	5.90	6.00	5.90	5.92
5766	NYSE	AIV	Wed, Jun 14, 2017	5.96	5.97	5.92	5.93
5765	NYSE	AIV	Tue, Jun 13, 2017	5.88	5.91	5.86	5.91
5764	NYSE	AIV	Mon, Jun 12, 2017	5.91	5.93	5.86	5.89
5763	NYSE	AIV	Fri, Jun 9, 2017	5.87	5.94	5.84	5.91
5762	NYSE	AIV	Thu, Jun 8, 2017	5.90	5.90	5.79	5.88
5761	NYSE	AIV	Wed, Jun 7, 2017	5.88	5.95	5.86	5.90
5760	NYSE	AIV	Tue, Jun 6, 2017	5.88	5.95	5.84	5.88
5759	NYSE	AIV	Mon, Jun 5, 2017	5.80	5.90	5.76	5.87
5758	NYSE	AIV	Fri, Jun 2, 2017	5.78	5.82	5.74	5.82
5757	NYSE	AIV	Thu, Jun 1, 2017	5.71	5.74	5.66	5.74
5756	NYSE	AIV	Wed, May 31, 2017	5.71	5.79	5.71	5.72
5755	NYSE	AIV	Tue, May 30, 2017	5.76	5.78	5.72	5.72
5754	NYSE	AIV	Fri, May 26, 2017	5.76	5.80	5.74	5.76
5753	NYSE	AIV	Thu, May 25, 2017	5.80	5.82	5.73	5.76
5752	NYSE	AIV	Wed, May 24, 2017	5.78	5.80	5.75	5.77
5751	NYSE	AIV	Tue, May 23, 2017	5.76	5.80	5.75	5.77
5750	NYSE	AIV	Mon, May 22, 2017	5.76	5.78	5.72	5.75
5749	NYSE	AIV	Fri, May 19, 2017	5.71	5.75	5.67	5.74
5748	NYSE	AIV	Thu, May 18, 2017	5.70	5.76	5.66	5.70
5747	NYSE	AIV	Wed, May 17, 2017	5.63	5.76	5.63	5.72
5746	NYSE	AIV	Tue, May 16, 2017	5.74	5.76	5.67	5.64
5745	NYSE	AIV	Mon, May 15, 2017	5.76	5.81	5.73	5.74
5744	NYSE	AIV	Fri, May 12, 2017	5.76	5.79	5.74	5.76
5743	NYSE	AIV	Thu, May 11, 2017	5.75	5.77	5.70	5.76
5742	NYSE	AIV	Wed, May 10, 2017	5.72	5.83	5.71	5.78
5741	NYSE	AIV	Tue, May 9, 2017	5.74	5.76	5.70	5.72
5740	NYSE	AIV	Mon, May 8, 2017	5.87	5.87	5.73	5.74
5739	NYSE	AIV	Fri, May 5, 2017	5.75	5.86	5.73	5.86
5738	NYSE	AIV	Thu, May 4, 2017	5.69	5.76	5.64	5.76
5737	NYSE	AIV	Wed, May 3, 2017	5.76	5.76	5.68	5.71
5736	NYSE	AIV	Tue, May 2, 2017	5.78	5.80	5.74	5.75
5735	NYSE	AIV	Mon, May 1, 2017	5.81	5.82	5.74	5.78
5734	NYSE	AIV	Fri, Apr 28, 2017	5.91	5.92	5.79	5.83
5733	NYSE	AIV	Thu, Apr 27, 2017	5.97	5.99	5.88	5.93
5732	NYSE	AIV	Wed, Apr 26, 2017	5.95	5.99	5.89	5.98
5731	NYSE	AIV	Tue, Apr 25, 2017	5.85	5.96	5.82	5.95
5730	NYSE	AIV	Mon, Apr 24, 2017	5.96	5.96	5.75	5.84
5729	NYSE	AIV	Fri, Apr 21, 2017	5.86	5.92	5.86	5.89
5728	NYSE	AIV	Thu, Apr 20, 2017	5.91	5.91	5.84	5.87
5727	NYSE	AIV	Wed, Apr 19, 2017	5.96	5.98	5.90	5.91
5726	NYSE	AIV	Tue, Apr 18, 2017	5.94	5.98	5.93	5.96
5725	NYSE	AIV	Mon, Apr 17, 2017	5.89	5.95	5.88	5.94
5724	NYSE	AIV	Thu, Apr 13, 2017	5.90	5.92	5.83	5.86
5723	NYSE	AIV	Wed, Apr 12, 2017	5.98	5.99	5.88	5.90
5722	NYSE	AIV	Tue, Apr 11, 2017	6.00	6.02	5.96	5.97
5721	NYSE	AIV	Mon, Apr 10, 2017	5.98	6.01	5.95	6.00
5720	NYSE	AIV	Fri, Apr 7, 2017	5.99	6.01	5.97	5.99
5719	NYSE	AIV	Thu, Apr 6, 2017	5.94	5.99	5.91	5.98
5718	NYSE	AIV	Wed, Apr 5, 2017	5.93	5.96	5.88	5.95
5717	NYSE	AIV	Tue, Apr 4, 2017	5.91	6.01	5.88	5.92
5716	NYSE	AIV	Mon, Apr 3, 2017	5.91	5.92	5.87	5.91
5715	NYSE	AIV	Fri, Mar 31, 2017	5.90	5.94	5.88	5.91
5714	NYSE	AIV	Thu, Mar 30, 2017	5.90	5.93	5.85	5.91
5713	NYSE	AIV	Wed, Mar 29, 2017	5.90	5.93	5.87	5.92
5712	NYSE	AIV	Tue, Mar 28, 2017	5.90	5.92	5.82	5.91
5711	NYSE	AIV	Mon, Mar 27, 2017	5.91	5.99	5.88	5.90
5710	NYSE	AIV	Fri, Mar 24, 2017	5.98	6.01	5.95	5.96
5709	NYSE	AIV	Thu, Mar 23, 2017	5.93	6.00	5.90	5.96
5708	NYSE	AIV	Wed, Mar 22, 2017	5.97	5.97	5.88	5.93
5707	NYSE	AIV	Tue, Mar 21, 2017	5.90	5.95	5.88	5.93
5706	NYSE	AIV	Mon, Mar 20, 2017	5.89	5.92	5.86	5.88
5705	NYSE	AIV	Fri, Mar 17, 2017	5.90	5.94	5.86	5.89
5704	NYSE	AIV	Thu, Mar 16, 2017	5.90	5.96	5.86	5.88
5703	NYSE	AIV	Wed, Mar 15, 2017	5.77	5.95	5.74	5.91
5702	NYSE	AIV	Tue, Mar 14, 2017	5.76	5.77	5.71	5.75
5701	NYSE	AIV	Mon, Mar 13, 2017	5.81	5.83	5.74	5.75
5700	NYSE	AIV	Fri, Mar 10, 2017	5.90	5.94	5.74	5.79
5699	NYSE	AIV	Thu, Mar 9, 2017	5.96	6.00	5.83	5.83
5698	NYSE	AIV	Wed, Mar 8, 2017	6.02	6.07	5.95	5.96
5697	NYSE	AIV	Tue, Mar 7, 2017	6.03	6.06	6.00	6.06
5696	NYSE	AIV	Mon, Mar 6, 2017	6.02	6.06	5.97	6.03
5695	NYSE	AIV	Fri, Mar 3, 2017	6.06	6.07	5.99	6.05
5694	NYSE	AIV	Thu, Mar 2, 2017	6.12	6.15	6.05	6.07
5693	NYSE	AIV	Wed, Mar 1, 2017	6.16	6.19	6.13	6.14
5692	NYSE	AIV	Tue, Feb 28, 2017	6.19	6.25	6.17	6.20
5691	NYSE	AIV	Mon, Feb 27, 2017	6.16	6.21	6.13	6.19
5690	NYSE	AIV	Fri, Feb 24, 2017	6.15	6.15	6.09	6.14
5689	NYSE	AIV	Thu, Feb 23, 2017	6.09	6.15	6.04	6.13
5688	NYSE	AIV	Wed, Feb 22, 2017	6.12	6.12	5.96	6.06
5687	NYSE	AIV	Tue, Feb 21, 2017	5.98	6.13	5.95	6.10
5686	NYSE	AIV	Fri, Feb 17, 2017	6.02	6.03	5.95	6.00
5685	NYSE	AIV	Thu, Feb 16, 2017	5.98	6.06	5.98	6.02
5684	NYSE	AIV	Wed, Feb 15, 2017	5.97	6.00	5.91	5.96
5683	NYSE	AIV	Tue, Feb 14, 2017	6.05	6.07	5.96	6.00
5682	NYSE	AIV	Mon, Feb 13, 2017	6.10	6.11	5.99	6.07
5681	NYSE	AIV	Fri, Feb 10, 2017	6.00	6.10	5.99	6.10
5680	NYSE	AIV	Thu, Feb 9, 2017	6.02	6.05	5.96	6.02
5679	NYSE	AIV	Wed, Feb 8, 2017	5.98	6.08	5.95	6.04
5678	NYSE	AIV	Tue, Feb 7, 2017	5.91	5.98	5.87	5.96
5677	NYSE	AIV	Mon, Feb 6, 2017	5.92	5.94	5.85	5.90
5676	NYSE	AIV	Fri, Feb 3, 2017	6.03	6.12	5.91	5.92
5675	NYSE	AIV	Thu, Feb 2, 2017	5.78	5.92	5.77	5.90
5674	NYSE	AIV	Wed, Feb 1, 2017	5.85	5.90	5.76	5.76
5673	NYSE	AIV	Tue, Jan 31, 2017	5.87	5.93	5.86	5.88
5672	NYSE	AIV	Mon, Jan 30, 2017	5.92	5.92	5.84	5.85
5671	NYSE	AIV	Fri, Jan 27, 2017	5.95	5.95	5.86	5.91
5670	NYSE	AIV	Thu, Jan 26, 2017	5.94	5.97	5.90	5.93
5669	NYSE	AIV	Wed, Jan 25, 2017	6.03	6.03	5.93	5.93
5668	NYSE	AIV	Tue, Jan 24, 2017	6.01	6.06	5.99	6.04
5667	NYSE	AIV	Mon, Jan 23, 2017	5.96	6.02	5.95	6.02
5666	NYSE	AIV	Fri, Jan 20, 2017	5.88	5.97	5.87	5.97
5665	NYSE	AIV	Thu, Jan 19, 2017	5.89	5.91	5.86	5.87
5664	NYSE	AIV	Wed, Jan 18, 2017	5.94	5.98	5.91	5.93
5663	NYSE	AIV	Tue, Jan 17, 2017	5.91	5.95	5.89	5.94
5662	NYSE	AIV	Fri, Jan 13, 2017	5.88	5.92	5.86	5.89
5661	NYSE	AIV	Thu, Jan 12, 2017	5.82	5.91	5.78	5.90
5660	NYSE	AIV	Wed, Jan 11, 2017	5.90	5.92	5.86	5.86
5659	NYSE	AIV	Tue, Jan 10, 2017	5.98	6.00	5.90	5.90
5658	NYSE	AIV	Mon, Jan 9, 2017	6.07	6.08	5.99	5.99
5657	NYSE	AIV	Fri, Jan 6, 2017	6.04	6.07	6.00	6.06
5656	NYSE	AIV	Thu, Jan 5, 2017	6.01	6.09	5.95	6.06
5655	NYSE	AIV	Wed, Jan 4, 2017	6.01	6.07	5.97	6.05
5654	NYSE	AIV	Tue, Jan 3, 2017	6.09	6.10	5.96	5.99
5653	NYSE	AIV	Fri, Dec 30, 2016	5.96	6.08	5.92	6.06
5652	NYSE	AIV	Thu, Dec 29, 2016	5.91	5.98	5.90	5.96
5651	NYSE	AIV	Wed, Dec 28, 2016	5.91	5.93	5.87	5.90
5650	NYSE	AIV	Tue, Dec 27, 2016	5.96	5.99	5.90	5.91
5649	NYSE	AIV	Fri, Dec 23, 2016	5.94	5.99	5.93	5.96
5648	NYSE	AIV	Thu, Dec 22, 2016	5.85	5.94	5.77	5.94
5647	NYSE	AIV	Wed, Dec 21, 2016	5.98	6.04	5.84	5.86
5646	NYSE	AIV	Tue, Dec 20, 2016	5.93	6.00	5.93	5.98
5645	NYSE	AIV	Mon, Dec 19, 2016	5.93	5.97	5.88	5.94
5644	NYSE	AIV	Fri, Dec 16, 2016	5.81	5.93	5.81	5.89
5643	NYSE	AIV	Thu, Dec 15, 2016	5.67	5.84	5.64	5.76
5642	NYSE	AIV	Wed, Dec 14, 2016	5.70	5.74	5.62	5.68
5641	NYSE	AIV	Tue, Dec 13, 2016	5.69	5.74	5.62	5.70
5640	NYSE	AIV	Mon, Dec 12, 2016	5.63	5.67	5.61	5.65
5639	NYSE	AIV	Fri, Dec 9, 2016	5.68	5.74	5.63	5.64
5638	NYSE	AIV	Thu, Dec 8, 2016	5.62	5.72	5.59	5.68
5637	NYSE	AIV	Wed, Dec 7, 2016	5.58	5.65	5.55	5.65
5636	NYSE	AIV	Tue, Dec 6, 2016	5.60	5.66	5.56	5.57
5635	NYSE	AIV	Mon, Dec 5, 2016	5.57	5.61	5.52	5.59
5634	NYSE	AIV	Fri, Dec 2, 2016	5.55	5.65	5.52	5.57
5633	NYSE	AIV	Thu, Dec 1, 2016	5.61	5.61	5.48	5.51
5632	NYSE	AIV	Wed, Nov 30, 2016	5.52	5.64	5.45	5.61
5631	NYSE	AIV	Tue, Nov 29, 2016	5.57	5.65	5.57	5.61
5630	NYSE	AIV	Mon, Nov 28, 2016	5.47	5.58	5.47	5.56
5629	NYSE	AIV	Fri, Nov 25, 2016	5.44	5.52	5.42	5.47
5628	NYSE	AIV	Wed, Nov 23, 2016	5.38	5.42	5.34	5.42
5627	NYSE	AIV	Tue, Nov 22, 2016	5.33	5.42	5.29	5.42
5626	NYSE	AIV	Mon, Nov 21, 2016	5.41	5.45	5.31	5.32
5625	NYSE	AIV	Fri, Nov 18, 2016	5.38	5.40	5.31	5.39
5624	NYSE	AIV	Thu, Nov 17, 2016	5.43	5.47	5.38	5.39
5623	NYSE	AIV	Wed, Nov 16, 2016	5.43	5.49	5.39	5.43
5622	NYSE	AIV	Tue, Nov 15, 2016	5.73	5.73	5.41	5.43
5621	NYSE	AIV	Mon, Nov 14, 2016	5.59	5.76	5.46	5.71
5620	NYSE	AIV	Fri, Nov 11, 2016	5.65	5.73	5.57	5.60
5619	NYSE	AIV	Thu, Nov 10, 2016	5.79	5.81	5.60	5.64
5618	NYSE	AIV	Wed, Nov 9, 2016	5.86	5.90	5.59	5.80
5617	NYSE	AIV	Tue, Nov 8, 2016	5.91	6.00	5.87	5.98
5616	NYSE	AIV	Mon, Nov 7, 2016	5.99	5.99	5.86	5.89
5615	NYSE	AIV	Fri, Nov 4, 2016	5.86	5.94	5.83	5.91
5614	NYSE	AIV	Thu, Nov 3, 2016	5.86	5.92	5.83	5.83
5613	NYSE	AIV	Wed, Nov 2, 2016	5.83	5.91	5.82	5.86
5612	NYSE	AIV	Tue, Nov 1, 2016	5.86	5.91	5.77	5.82
5611	NYSE	AIV	Mon, Oct 31, 2016	5.78	5.91	5.75	5.88
5610	NYSE	AIV	Fri, Oct 28, 2016	5.71	5.83	5.66	5.71
5609	NYSE	AIV	Thu, Oct 27, 2016	5.74	5.76	5.56	5.61
5608	NYSE	AIV	Wed, Oct 26, 2016	5.68	5.76	5.61	5.75
5607	NYSE	AIV	Tue, Oct 25, 2016	5.70	5.74	5.65	5.72
5606	NYSE	AIV	Mon, Oct 24, 2016	5.82	5.87	5.72	5.73
5605	NYSE	AIV	Fri, Oct 21, 2016	5.73	5.80	5.72	5.78
5604	NYSE	AIV	Thu, Oct 20, 2016	5.72	5.79	5.70	5.78
5603	NYSE	AIV	Wed, Oct 19, 2016	5.72	5.78	5.71	5.78
5602	NYSE	AIV	Tue, Oct 18, 2016	5.80	5.81	5.72	5.72
5601	NYSE	AIV	Mon, Oct 17, 2016	5.72	5.77	5.70	5.74
5600	NYSE	AIV	Fri, Oct 14, 2016	5.74	5.79	5.69	5.70
5599	NYSE	AIV	Thu, Oct 13, 2016	5.66	5.78	5.63	5.75
5598	NYSE	AIV	Wed, Oct 12, 2016	5.65	5.73	5.64	5.69
5597	NYSE	AIV	Tue, Oct 11, 2016	5.65	5.69	5.63	5.64
5596	NYSE	AIV	Mon, Oct 10, 2016	5.60	5.68	5.59	5.65
5595	NYSE	AIV	Fri, Oct 7, 2016	5.64	5.69	5.57	5.59
5594	NYSE	AIV	Thu, Oct 6, 2016	5.59	5.67	5.52	5.60
5593	NYSE	AIV	Wed, Oct 5, 2016	5.89	5.90	5.62	5.63
5592	NYSE	AIV	Tue, Oct 4, 2016	5.96	5.97	5.82	5.86
5591	NYSE	AIV	Mon, Oct 3, 2016	6.09	6.09	5.96	5.96
5590	NYSE	AIV	Fri, Sep 30, 2016	6.26	6.26	6.12	6.12
5589	NYSE	AIV	Thu, Sep 29, 2016	6.30	6.33	6.21	6.21
5588	NYSE	AIV	Wed, Sep 28, 2016	6.31	6.34	6.26	6.32
5587	NYSE	AIV	Tue, Sep 27, 2016	6.38	6.39	6.28	6.29
5586	NYSE	AIV	Mon, Sep 26, 2016	6.24	6.38	6.24	6.34
5585	NYSE	AIV	Fri, Sep 23, 2016	6.19	6.31	6.15	6.26
5584	NYSE	AIV	Thu, Sep 22, 2016	6.13	6.22	6.06	6.21
5583	NYSE	AIV	Wed, Sep 21, 2016	5.96	6.06	5.90	6.05
5582	NYSE	AIV	Tue, Sep 20, 2016	5.94	5.97	5.92	5.95
5581	NYSE	AIV	Mon, Sep 19, 2016	5.85	5.90	5.85	5.89
5580	NYSE	AIV	Fri, Sep 16, 2016	5.82	5.85	5.81	5.84
5579	NYSE	AIV	Thu, Sep 15, 2016	5.82	5.88	5.81	5.84
5578	NYSE	AIV	Wed, Sep 14, 2016	5.80	5.85	5.76	5.82
5577	NYSE	AIV	Tue, Sep 13, 2016	5.90	5.90	5.77	5.77
5576	NYSE	AIV	Mon, Sep 12, 2016	5.81	5.97	5.81	5.94
5575	NYSE	AIV	Fri, Sep 9, 2016	5.99	6.02	5.84	5.84
5574	NYSE	AIV	Thu, Sep 8, 2016	6.22	6.22	6.07	6.07
5573	NYSE	AIV	Wed, Sep 7, 2016	6.22	6.26	6.17	6.25
5572	NYSE	AIV	Tue, Sep 6, 2016	6.13	6.24	6.08	6.23
5571	NYSE	AIV	Fri, Sep 2, 2016	6.07	6.17	6.05	6.11
5570	NYSE	AIV	Thu, Sep 1, 2016	6.01	6.05	5.95	6.05
5569	NYSE	AIV	Wed, Aug 31, 2016	5.97	6.05	5.95	6.02
5568	NYSE	AIV	Tue, Aug 30, 2016	6.01	6.01	5.88	5.98
5567	NYSE	AIV	Mon, Aug 29, 2016	5.93	6.02	5.93	6.02
5566	NYSE	AIV	Fri, Aug 26, 2016	5.99	6.04	5.86	5.91
5565	NYSE	AIV	Thu, Aug 25, 2016	5.87	6.03	5.87	5.98
5564	NYSE	AIV	Wed, Aug 24, 2016	5.89	5.90	5.82	5.87
5563	NYSE	AIV	Tue, Aug 23, 2016	5.90	5.92	5.87	5.90
5562	NYSE	AIV	Mon, Aug 22, 2016	5.83	5.87	5.80	5.87
5561	NYSE	AIV	Fri, Aug 19, 2016	5.88	5.89	5.79	5.83
5560	NYSE	AIV	Thu, Aug 18, 2016	5.90	5.93	5.84	5.89
5559	NYSE	AIV	Wed, Aug 17, 2016	5.92	5.92	5.82	5.90
5558	NYSE	AIV	Tue, Aug 16, 2016	6.04	6.05	5.93	5.90
5557	NYSE	AIV	Mon, Aug 15, 2016	6.01	6.10	6.01	6.07
5556	NYSE	AIV	Fri, Aug 12, 2016	5.98	6.05	5.96	6.01
5555	NYSE	AIV	Thu, Aug 11, 2016	6.06	6.07	5.94	5.98
5554	NYSE	AIV	Wed, Aug 10, 2016	6.14	6.15	6.03	6.05
5553	NYSE	AIV	Tue, Aug 9, 2016	6.12	6.15	6.09	6.13
5552	NYSE	AIV	Mon, Aug 8, 2016	6.05	6.14	6.03	6.12
5551	NYSE	AIV	Fri, Aug 5, 2016	5.99	6.05	5.96	6.05
5550	NYSE	AIV	Thu, Aug 4, 2016	6.01	6.02	5.96	5.98
5549	NYSE	AIV	Wed, Aug 3, 2016	6.03	6.04	5.96	6.01
5548	NYSE	AIV	Tue, Aug 2, 2016	6.11	6.11	6.00	6.02
5547	NYSE	AIV	Mon, Aug 1, 2016	6.10	6.19	6.09	6.14
5546	NYSE	AIV	Fri, Jul 29, 2016	5.94	6.19	5.91	6.13
5545	NYSE	AIV	Thu, Jul 28, 2016	5.82	5.96	5.82	5.90
5544	NYSE	AIV	Wed, Jul 27, 2016	5.91	5.91	5.79	5.84
5543	NYSE	AIV	Tue, Jul 26, 2016	5.96	5.97	5.92	5.93
5542	NYSE	AIV	Mon, Jul 25, 2016	6.03	6.04	5.98	5.98
5541	NYSE	AIV	Fri, Jul 22, 2016	5.97	6.03	5.97	6.02
5540	NYSE	AIV	Thu, Jul 21, 2016	6.00	6.01	5.95	5.97
5539	NYSE	AIV	Wed, Jul 20, 2016	6.04	6.05	5.99	6.01
5538	NYSE	AIV	Tue, Jul 19, 2016	6.01	6.04	5.97	6.04
5537	NYSE	AIV	Mon, Jul 18, 2016	6.05	6.06	5.99	6.02
5536	NYSE	AIV	Fri, Jul 15, 2016	6.09	6.10	6.02	6.07
5535	NYSE	AIV	Thu, Jul 14, 2016	6.13	6.16	6.09	6.10
5534	NYSE	AIV	Wed, Jul 13, 2016	6.13	6.16	6.10	6.15
5533	NYSE	AIV	Tue, Jul 12, 2016	6.10	6.12	6.03	6.10
5532	NYSE	AIV	Mon, Jul 11, 2016	6.09	6.12	6.02	6.10
5531	NYSE	AIV	Fri, Jul 8, 2016	6.03	6.09	5.99	6.07
5530	NYSE	AIV	Thu, Jul 7, 2016	6.02	6.02	5.94	5.98
5529	NYSE	AIV	Wed, Jul 6, 2016	6.01	6.06	5.97	6.03
5528	NYSE	AIV	Tue, Jul 5, 2016	5.94	6.02	5.92	6.02
5527	NYSE	AIV	Fri, Jul 1, 2016	5.92	5.96	5.89	5.93
5526	NYSE	AIV	Thu, Jun 30, 2016	5.79	5.89	5.75	5.89
5525	NYSE	AIV	Wed, Jun 29, 2016	5.73	5.80	5.69	5.79
5524	NYSE	AIV	Tue, Jun 28, 2016	5.59	5.68	5.55	5.68
5523	NYSE	AIV	Mon, Jun 27, 2016	5.55	5.59	5.51	5.56
5522	NYSE	AIV	Fri, Jun 24, 2016	5.46	5.65	5.45	5.57
5521	NYSE	AIV	Thu, Jun 23, 2016	5.62	5.65	5.59	5.62
5520	NYSE	AIV	Wed, Jun 22, 2016	5.58	5.61	5.54	5.58
5519	NYSE	AIV	Tue, Jun 21, 2016	5.54	5.58	5.54	5.56
5518	NYSE	AIV	Mon, Jun 20, 2016	5.58	5.62	5.52	5.53
5517	NYSE	AIV	Fri, Jun 17, 2016	5.55	5.56	5.50	5.54
5516	NYSE	AIV	Thu, Jun 16, 2016	5.50	5.55	5.48	5.54
5515	NYSE	AIV	Wed, Jun 15, 2016	5.47	5.55	5.44	5.51
5514	NYSE	AIV	Tue, Jun 14, 2016	5.46	5.51	5.43	5.46
5513	NYSE	AIV	Mon, Jun 13, 2016	5.46	5.51	5.43	5.46
5512	NYSE	AIV	Fri, Jun 10, 2016	5.42	5.45	5.22	5.44
5511	NYSE	AIV	Thu, Jun 9, 2016	5.38	5.46	5.35	5.46
5510	NYSE	AIV	Wed, Jun 8, 2016	5.33	5.39	5.29	5.38
5509	NYSE	AIV	Tue, Jun 7, 2016	5.31	5.36	5.30	5.34
5508	NYSE	AIV	Mon, Jun 6, 2016	5.44	5.46	5.30	5.31
5507	NYSE	AIV	Fri, Jun 3, 2016	5.57	5.60	5.43	5.45
5506	NYSE	AIV	Thu, Jun 2, 2016	5.55	5.58	5.47	5.55
5505	NYSE	AIV	Wed, Jun 1, 2016	5.63	5.68	5.56	5.58
5504	NYSE	AIV	Tue, May 31, 2016	5.72	5.73	5.65	5.69
5503	NYSE	AIV	Fri, May 27, 2016	5.69	5.73	5.65	5.70
5502	NYSE	AIV	Thu, May 26, 2016	5.63	5.69	5.60	5.68
5501	NYSE	AIV	Wed, May 25, 2016	5.63	5.67	5.58	5.65
5500	NYSE	AIV	Tue, May 24, 2016	5.56	5.62	5.49	5.61
5499	NYSE	AIV	Mon, May 23, 2016	5.55	5.56	5.51	5.54
5498	NYSE	AIV	Fri, May 20, 2016	5.52	5.55	5.48	5.54
5497	NYSE	AIV	Thu, May 19, 2016	5.49	5.52	5.47	5.49
5496	NYSE	AIV	Wed, May 18, 2016	5.56	5.60	5.48	5.55
5495	NYSE	AIV	Tue, May 17, 2016	5.67	5.67	5.57	5.60
5494	NYSE	AIV	Mon, May 16, 2016	5.65	5.73	5.62	5.69
5493	NYSE	AIV	Fri, May 13, 2016	5.66	5.67	5.62	5.63
5492	NYSE	AIV	Thu, May 12, 2016	5.66	5.67	5.59	5.67
5491	NYSE	AIV	Wed, May 11, 2016	5.75	5.75	5.61	5.66
5490	NYSE	AIV	Tue, May 10, 2016	5.76	5.82	5.71	5.75
5489	NYSE	AIV	Mon, May 9, 2016	5.72	5.75	5.69	5.74
5488	NYSE	AIV	Fri, May 6, 2016	5.64	5.73	5.60	5.71
5487	NYSE	AIV	Thu, May 5, 2016	5.62	5.69	5.59	5.64
5486	NYSE	AIV	Wed, May 4, 2016	5.48	5.63	5.40	5.62
5485	NYSE	AIV	Tue, May 3, 2016	5.48	5.55	5.46	5.54
5484	NYSE	AIV	Mon, May 2, 2016	5.36	5.49	5.35	5.48
5483	NYSE	AIV	Fri, Apr 29, 2016	5.31	5.38	5.25	5.34
5482	NYSE	AIV	Thu, Apr 28, 2016	5.32	5.41	5.32	5.34
5481	NYSE	AIV	Wed, Apr 27, 2016	5.38	5.39	5.29	5.36
5480	NYSE	AIV	Tue, Apr 26, 2016	5.44	5.48	5.38	5.41
5479	NYSE	AIV	Mon, Apr 25, 2016	5.34	5.43	5.32	5.43
5478	NYSE	AIV	Fri, Apr 22, 2016	5.31	5.37	5.27	5.35
5477	NYSE	AIV	Thu, Apr 21, 2016	5.34	5.36	5.26	5.28
5476	NYSE	AIV	Wed, Apr 20, 2016	5.45	5.45	5.34	5.34
5475	NYSE	AIV	Tue, Apr 19, 2016	5.44	5.47	5.42	5.45
5474	NYSE	AIV	Mon, Apr 18, 2016	5.39	5.45	5.36	5.45
5473	NYSE	AIV	Fri, Apr 15, 2016	5.28	5.41	5.26	5.40
5472	NYSE	AIV	Thu, Apr 14, 2016	5.40	5.40	5.26	5.28
5471	NYSE	AIV	Wed, Apr 13, 2016	5.52	5.53	5.40	5.42
5470	NYSE	AIV	Tue, Apr 12, 2016	5.52	5.58	5.50	5.55
5469	NYSE	AIV	Mon, Apr 11, 2016	5.61	5.63	5.50	5.51
5468	NYSE	AIV	Fri, Apr 8, 2016	5.61	5.66	5.59	5.62
5467	NYSE	AIV	Thu, Apr 7, 2016	5.58	5.62	5.54	5.58
5466	NYSE	AIV	Wed, Apr 6, 2016	5.56	5.61	5.55	5.60
5465	NYSE	AIV	Tue, Apr 5, 2016	5.62	5.62	5.62	5.56
5464	NYSE	AIV	Mon, Apr 4, 2016	5.60	5.62	5.58	5.62
5463	NYSE	AIV	Fri, Apr 1, 2016	5.55	5.62	5.55	5.60
5462	NYSE	AIV	Thu, Mar 31, 2016	5.56	5.59	5.53	5.58
5461	NYSE	AIV	Wed, Mar 30, 2016	5.54	5.59	5.51	5.56
5460	NYSE	AIV	Tue, Mar 29, 2016	5.42	5.54	5.42	5.52
5459	NYSE	AIV	Mon, Mar 28, 2016	5.40	5.43	5.36	5.42
5458	NYSE	AIV	Thu, Mar 24, 2016	5.38	5.38	5.38	5.38
5457	NYSE	AIV	Wed, Mar 23, 2016	5.38	5.43	5.37	5.38
5456	NYSE	AIV	Tue, Mar 22, 2016	5.35	5.42	5.33	5.39
5455	NYSE	AIV	Mon, Mar 21, 2016	5.36	5.40	5.35	5.37
5454	NYSE	AIV	Fri, Mar 18, 2016	5.41	5.45	5.36	5.37
5453	NYSE	AIV	Thu, Mar 17, 2016	5.31	5.42	5.27	5.40
5452	NYSE	AIV	Wed, Mar 16, 2016	5.21	5.29	5.18	5.29
5451	NYSE	AIV	Tue, Mar 15, 2016	5.22	5.22	5.22	5.24
5450	NYSE	AIV	Mon, Mar 14, 2016	5.22	5.27	5.18	5.22
5449	NYSE	AIV	Fri, Mar 11, 2016	5.13	5.13	5.13	5.24
5448	NYSE	AIV	Thu, Mar 10, 2016	5.13	5.13	5.13	5.13
5447	NYSE	AIV	Wed, Mar 9, 2016	5.11	5.11	5.11	5.13
5446	NYSE	AIV	Tue, Mar 8, 2016	5.15	5.19	5.10	5.11
5445	NYSE	AIV	Mon, Mar 7, 2016	5.10	5.15	5.09	5.14
5444	NYSE	AIV	Fri, Mar 4, 2016	5.14	5.15	5.09	5.14
5443	NYSE	AIV	Thu, Mar 3, 2016	5.12	5.14	5.06	5.14
5442	NYSE	AIV	Wed, Mar 2, 2016	5.03	5.11	4.96	5.11
5441	NYSE	AIV	Tue, Mar 1, 2016	4.88	4.88	4.88	5.05
5440	NYSE	AIV	Mon, Feb 29, 2016	4.85	4.95	4.85	4.88
5439	NYSE	AIV	Fri, Feb 26, 2016	4.89	4.90	4.85	4.86
5438	NYSE	AIV	Thu, Feb 25, 2016	4.83	4.90	4.83	4.88
5437	NYSE	AIV	Wed, Feb 24, 2016	4.82	4.86	4.73	4.80
5436	NYSE	AIV	Tue, Feb 23, 2016	4.84	4.93	4.80	4.82
5435	NYSE	AIV	Mon, Feb 22, 2016	4.86	4.92	4.84	4.86
5434	NYSE	AIV	Fri, Feb 19, 2016	4.84	4.86	4.80	4.82
5433	NYSE	AIV	Thu, Feb 18, 2016	4.83	4.87	4.80	4.85
5432	NYSE	AIV	Wed, Feb 17, 2016	4.87	4.90	4.80	4.83
5431	NYSE	AIV	Tue, Feb 16, 2016	4.85	4.89	4.78	4.88
5430	NYSE	AIV	Fri, Feb 12, 2016	4.80	4.82	4.72	4.81
5429	NYSE	AIV	Thu, Feb 11, 2016	4.73	4.80	4.73	4.77
5428	NYSE	AIV	Wed, Feb 10, 2016	4.76	4.93	4.75	4.84
5427	NYSE	AIV	Tue, Feb 9, 2016	4.70	4.78	4.67	4.73
5426	NYSE	AIV	Mon, Feb 8, 2016	4.93	4.94	4.66	4.75
5425	NYSE	AIV	Fri, Feb 5, 2016	5.16	5.25	4.91	4.93
5424	NYSE	AIV	Thu, Feb 4, 2016	5.25	5.33	5.20	5.29
5423	NYSE	AIV	Wed, Feb 3, 2016	5.24	5.29	5.18	5.28
5422	NYSE	AIV	Tue, Feb 2, 2016	5.28	5.29	5.20	5.22
5421	NYSE	AIV	Mon, Feb 1, 2016	5.18	5.34	5.16	5.28
5420	NYSE	AIV	Fri, Jan 29, 2016	5.14	5.23	5.10	5.22
5419	NYSE	AIV	Thu, Jan 28, 2016	5.08	5.18	5.01	5.08
5418	NYSE	AIV	Wed, Jan 27, 2016	5.16	5.16	5.06	5.10
5417	NYSE	AIV	Tue, Jan 26, 2016	5.04	5.16	5.03	5.16
5416	NYSE	AIV	Mon, Jan 25, 2016	5.03	5.10	5.00	5.02
5415	NYSE	AIV	Fri, Jan 22, 2016	4.97	5.06	4.93	5.03
5414	NYSE	AIV	Thu, Jan 21, 2016	4.95	5.00	4.87	4.93
5413	NYSE	AIV	Wed, Jan 20, 2016	5.07	5.13	4.88	4.93
5412	NYSE	AIV	Tue, Jan 19, 2016	5.09	5.36	5.06	5.10
5411	NYSE	AIV	Fri, Jan 15, 2016	4.96	5.06	4.93	5.04
5410	NYSE	AIV	Thu, Jan 14, 2016	5.14	5.17	5.03	5.04
5409	NYSE	AIV	Wed, Jan 13, 2016	5.23	5.26	5.12	5.12
5408	NYSE	AIV	Tue, Jan 12, 2016	5.29	5.30	5.18	5.22
5407	NYSE	AIV	Mon, Jan 11, 2016	5.24	5.29	5.17	5.26
5406	NYSE	AIV	Fri, Jan 8, 2016	5.34	5.36	5.22	5.23
5405	NYSE	AIV	Thu, Jan 7, 2016	5.30	5.35	5.29	5.33
5404	NYSE	AIV	Wed, Jan 6, 2016	5.38	5.42	5.33	5.36
5403	NYSE	AIV	Tue, Jan 5, 2016	5.30	5.44	5.28	5.42
5402	NYSE	AIV	Mon, Jan 4, 2016	5.26	5.29	5.22	5.29
5401	NYSE	AIV	Thu, Dec 31, 2015	5.39	5.40	5.33	5.34
5400	NYSE	AIV	Wed, Dec 30, 2015	5.38	5.42	5.35	5.38
5399	NYSE	AIV	Tue, Dec 29, 2015	5.33	5.38	5.31	5.38
5398	NYSE	AIV	Mon, Dec 28, 2015	5.28	5.32	5.26	5.31
5397	NYSE	AIV	Thu, Dec 24, 2015	5.29	5.30	5.26	5.28
5396	NYSE	AIV	Wed, Dec 23, 2015	5.28	5.30	5.26	5.29
5395	NYSE	AIV	Tue, Dec 22, 2015	5.27	5.32	5.26	5.27
5394	NYSE	AIV	Mon, Dec 21, 2015	5.28	5.31	5.22	5.27
5393	NYSE	AIV	Fri, Dec 18, 2015	5.26	5.32	5.25	5.25
5392	NYSE	AIV	Thu, Dec 17, 2015	5.30	5.32	5.24	5.27
5391	NYSE	AIV	Wed, Dec 16, 2015	5.19	5.32	5.18	5.30
5390	NYSE	AIV	Tue, Dec 15, 2015	5.13	5.20	5.10	5.13
5389	NYSE	AIV	Mon, Dec 14, 2015	5.00	5.05	4.98	5.05
5388	NYSE	AIV	Fri, Dec 11, 2015	4.98	5.06	4.96	5.02
5387	NYSE	AIV	Thu, Dec 10, 2015	5.10	5.12	5.02	5.02
5386	NYSE	AIV	Wed, Dec 9, 2015	5.09	5.15	5.06	5.10
5385	NYSE	AIV	Tue, Dec 8, 2015	5.09	5.14	5.07	5.13
5384	NYSE	AIV	Mon, Dec 7, 2015	5.14	5.17	5.10	5.12
5383	NYSE	AIV	Fri, Dec 4, 2015	5.02	5.17	4.99	5.16
5382	NYSE	AIV	Thu, Dec 3, 2015	5.06	5.08	4.99	5.00
5381	NYSE	AIV	Wed, Dec 2, 2015	5.15	5.19	5.07	5.08
5380	NYSE	AIV	Tue, Dec 1, 2015	5.10	5.17	5.09	5.17
5379	NYSE	AIV	Mon, Nov 30, 2015	5.13	5.17	5.07	5.08
5378	NYSE	AIV	Fri, Nov 27, 2015	5.04	5.13	5.04	5.12
5377	NYSE	AIV	Wed, Nov 25, 2015	4.99	5.06	4.98	5.05
5376	NYSE	AIV	Tue, Nov 24, 2015	5.00	5.02	4.94	4.98
5375	NYSE	AIV	Mon, Nov 23, 2015	5.00	5.06	5.00	5.02
5374	NYSE	AIV	Fri, Nov 20, 2015	4.96	5.02	4.96	5.01
5373	NYSE	AIV	Thu, Nov 19, 2015	4.92	4.97	4.90	4.93
5372	NYSE	AIV	Wed, Nov 18, 2015	4.91	4.93	4.84	4.91
5371	NYSE	AIV	Tue, Nov 17, 2015	4.85	4.94	4.84	4.90
5370	NYSE	AIV	Mon, Nov 16, 2015	4.82	4.87	4.78	4.87
5369	NYSE	AIV	Fri, Nov 13, 2015	4.85	4.91	4.81	4.85
5368	NYSE	AIV	Thu, Nov 12, 2015	4.90	4.93	4.87	4.87
5367	NYSE	AIV	Wed, Nov 11, 2015	4.87	4.95	4.86	4.91
5366	NYSE	AIV	Tue, Nov 10, 2015	4.83	4.91	4.83	4.86
5365	NYSE	AIV	Mon, Nov 9, 2015	4.88	4.93	4.79	4.83
5364	NYSE	AIV	Fri, Nov 6, 2015	5.05	5.05	4.90	4.94
5363	NYSE	AIV	Thu, Nov 5, 2015	5.09	5.13	5.07	5.10
5362	NYSE	AIV	Wed, Nov 4, 2015	5.18	5.24	5.03	5.10
5361	NYSE	AIV	Tue, Nov 3, 2015	5.31	5.33	5.22	5.29
5360	NYSE	AIV	Mon, Nov 2, 2015	5.22	5.34	5.20	5.33
5359	NYSE	AIV	Fri, Oct 30, 2015	5.34	5.36	5.22	5.22
5358	NYSE	AIV	Thu, Oct 29, 2015	5.27	5.35	5.25	5.33
5357	NYSE	AIV	Wed, Oct 28, 2015	5.36	5.40	5.23	5.31
5356	NYSE	AIV	Tue, Oct 27, 2015	5.33	5.37	5.31	5.36
5355	NYSE	AIV	Mon, Oct 26, 2015	5.34	5.37	5.30	5.33
5354	NYSE	AIV	Fri, Oct 23, 2015	5.36	5.44	5.29	5.33
5353	NYSE	AIV	Thu, Oct 22, 2015	5.37	5.41	5.35	5.36
5352	NYSE	AIV	Wed, Oct 21, 2015	5.41	5.43	5.36	5.36
5351	NYSE	AIV	Tue, Oct 20, 2015	5.42	5.43	5.37	5.40
5350	NYSE	AIV	Mon, Oct 19, 2015	5.27	5.38	5.25	5.38
5349	NYSE	AIV	Fri, Oct 16, 2015	5.27	5.30	5.25	5.28
5348	NYSE	AIV	Thu, Oct 15, 2015	5.17	5.25	5.15	5.25
5347	NYSE	AIV	Wed, Oct 14, 2015	5.23	5.23	5.15	5.16
5346	NYSE	AIV	Tue, Oct 13, 2015	5.24	5.27	5.20	5.22
5345	NYSE	AIV	Mon, Oct 12, 2015	5.24	5.28	5.21	5.27
5344	NYSE	AIV	Fri, Oct 9, 2015	5.19	5.24	5.17	5.24
5343	NYSE	AIV	Thu, Oct 8, 2015	5.15	5.21	5.12	5.20
5342	NYSE	AIV	Wed, Oct 7, 2015	5.08	5.15	5.06	5.15
5341	NYSE	AIV	Tue, Oct 6, 2015	5.12	5.16	5.07	5.08
5340	NYSE	AIV	Mon, Oct 5, 2015	5.07	5.11	5.03	5.11
5339	NYSE	AIV	Fri, Oct 2, 2015	4.85	5.05	4.85	5.05
5338	NYSE	AIV	Thu, Oct 1, 2015	4.96	5.01	4.93	5.00
5337	NYSE	AIV	Wed, Sep 30, 2015	4.93	4.94	4.90	4.94
5336	NYSE	AIV	Tue, Sep 29, 2015	4.79	4.90	4.77	4.89
5335	NYSE	AIV	Mon, Sep 28, 2015	4.85	4.88	4.75	4.78
5334	NYSE	AIV	Fri, Sep 25, 2015	4.84	4.90	4.80	4.87
5333	NYSE	AIV	Thu, Sep 24, 2015	4.87	4.88	4.78	4.82
5332	NYSE	AIV	Wed, Sep 23, 2015	4.86	4.89	4.82	4.88
5331	NYSE	AIV	Tue, Sep 22, 2015	4.86	4.88	4.82	4.84
5330	NYSE	AIV	Mon, Sep 21, 2015	4.83	4.90	4.76	4.88
5329	NYSE	AIV	Fri, Sep 18, 2015	4.80	4.91	4.79	4.83
5328	NYSE	AIV	Thu, Sep 17, 2015	4.81	4.94	4.78	4.85
5327	NYSE	AIV	Wed, Sep 16, 2015	4.78	4.84	4.77	4.81
5326	NYSE	AIV	Tue, Sep 15, 2015	4.72	4.80	4.64	4.78
5325	NYSE	AIV	Mon, Sep 14, 2015	4.83	4.83	4.77	4.80
5324	NYSE	AIV	Fri, Sep 11, 2015	4.68	4.82	4.66	4.82
5323	NYSE	AIV	Thu, Sep 10, 2015	4.64	4.76	4.64	4.70
5322	NYSE	AIV	Wed, Sep 9, 2015	4.77	4.79	4.66	4.66
5321	NYSE	AIV	Tue, Sep 8, 2015	4.70	4.73	4.65	4.69
5320	NYSE	AIV	Fri, Sep 4, 2015	4.71	4.73	4.63	4.65
5319	NYSE	AIV	Thu, Sep 3, 2015	4.78	4.79	4.71	4.75
5318	NYSE	AIV	Wed, Sep 2, 2015	4.78	4.80	4.70	4.76
5317	NYSE	AIV	Tue, Sep 1, 2015	4.71	4.79	4.69	4.72
5316	NYSE	AIV	Mon, Aug 31, 2015	4.99	4.99	4.80	4.80
5315	NYSE	AIV	Fri, Aug 28, 2015	4.95	5.00	4.90	4.99
5314	NYSE	AIV	Thu, Aug 27, 2015	4.93	4.98	4.83	4.95
5313	NYSE	AIV	Wed, Aug 26, 2015	4.84	4.87	4.76	4.86
5312	NYSE	AIV	Tue, Aug 25, 2015	4.93	4.93	4.74	4.74
5311	NYSE	AIV	Mon, Aug 24, 2015	4.98	5.13	4.84	4.85
5310	NYSE	AIV	Fri, Aug 21, 2015	5.23	5.24	5.13	5.13
5309	NYSE	AIV	Thu, Aug 20, 2015	5.30	5.30	5.25	5.26
5308	NYSE	AIV	Wed, Aug 19, 2015	5.35	5.37	5.31	5.33
5307	NYSE	AIV	Tue, Aug 18, 2015	5.34	5.38	5.34	5.38
5306	NYSE	AIV	Mon, Aug 17, 2015	5.31	5.35	5.26	5.35
5305	NYSE	AIV	Fri, Aug 14, 2015	5.28	5.31	5.24	5.31
5304	NYSE	AIV	Thu, Aug 13, 2015	5.31	5.33	5.25	5.28
5303	NYSE	AIV	Wed, Aug 12, 2015	5.27	5.33	5.26	5.33
5302	NYSE	AIV	Tue, Aug 11, 2015	5.22	5.33	5.21	5.32
5301	NYSE	AIV	Mon, Aug 10, 2015	5.25	5.26	5.20	5.23
5300	NYSE	AIV	Fri, Aug 7, 2015	5.22	5.25	5.16	5.24
5299	NYSE	AIV	Thu, Aug 6, 2015	5.20	5.22	5.13	5.22
5298	NYSE	AIV	Wed, Aug 5, 2015	5.25	5.26	5.17	5.20
5297	NYSE	AIV	Tue, Aug 4, 2015	5.26	5.31	5.24	5.25
5296	NYSE	AIV	Mon, Aug 3, 2015	5.23	5.26	5.21	5.26
5295	NYSE	AIV	Fri, Jul 31, 2015	5.31	5.35	5.20	5.21
5294	NYSE	AIV	Thu, Jul 30, 2015	5.27	5.29	5.24	5.26
5293	NYSE	AIV	Wed, Jul 29, 2015	5.32	5.32	5.26	5.28
5292	NYSE	AIV	Tue, Jul 28, 2015	5.34	5.34	5.30	5.32
5291	NYSE	AIV	Mon, Jul 27, 2015	5.33	5.39	5.30	5.33
5290	NYSE	AIV	Fri, Jul 24, 2015	5.29	5.36	5.27	5.33
5289	NYSE	AIV	Thu, Jul 23, 2015	5.32	5.35	5.28	5.30
5288	NYSE	AIV	Wed, Jul 22, 2015	5.30	5.35	5.28	5.33
5287	NYSE	AIV	Tue, Jul 21, 2015	5.28	5.34	5.28	5.31
5286	NYSE	AIV	Mon, Jul 20, 2015	5.24	5.30	5.24	5.29
5285	NYSE	AIV	Fri, Jul 17, 2015	5.25	5.27	5.23	5.26
5284	NYSE	AIV	Thu, Jul 16, 2015	5.23	5.29	5.21	5.25
5283	NYSE	AIV	Wed, Jul 15, 2015	5.18	5.21	5.15	5.21
5282	NYSE	AIV	Tue, Jul 14, 2015	5.16	5.20	5.11	5.19
5281	NYSE	AIV	Mon, Jul 13, 2015	5.21	5.25	5.13	5.15
5280	NYSE	AIV	Fri, Jul 10, 2015	5.16	5.22	5.15	5.17
5279	NYSE	AIV	Thu, Jul 9, 2015	5.18	5.23	5.13	5.15
5278	NYSE	AIV	Wed, Jul 8, 2015	5.18	5.21	5.15	5.15
5277	NYSE	AIV	Tue, Jul 7, 2015	5.14	5.21	5.11	5.21
5276	NYSE	AIV	Mon, Jul 6, 2015	5.05	5.12	5.03	5.11
5275	NYSE	AIV	Thu, Jul 2, 2015	5.09	5.14	5.05	5.07
5274	NYSE	AIV	Wed, Jul 1, 2015	4.94	5.04	4.90	5.04
5273	NYSE	AIV	Tue, Jun 30, 2015	4.96	4.98	4.92	4.92
5272	NYSE	AIV	Mon, Jun 29, 2015	4.97	5.01	4.92	4.92
5271	NYSE	AIV	Fri, Jun 26, 2015	4.94	5.00	4.92	4.97
5270	NYSE	AIV	Thu, Jun 25, 2015	4.96	4.99	4.93	4.95
5269	NYSE	AIV	Wed, Jun 24, 2015	4.99	5.02	4.95	4.96
5268	NYSE	AIV	Tue, Jun 23, 2015	5.06	5.06	4.98	4.98
5267	NYSE	AIV	Mon, Jun 22, 2015	5.10	5.13	5.07	5.07
5266	NYSE	AIV	Fri, Jun 19, 2015	5.12	5.13	5.07	5.09
5265	NYSE	AIV	Thu, Jun 18, 2015	5.06	5.17	5.05	5.13
5264	NYSE	AIV	Wed, Jun 17, 2015	5.01	5.06	4.96	5.05
5263	NYSE	AIV	Tue, Jun 16, 2015	4.93	5.01	4.91	5.01
5262	NYSE	AIV	Mon, Jun 15, 2015	4.95	4.96	4.91	4.92
5261	NYSE	AIV	Fri, Jun 12, 2015	4.99	5.01	4.95	4.96
5260	NYSE	AIV	Thu, Jun 11, 2015	4.96	5.02	4.92	5.00
5259	NYSE	AIV	Wed, Jun 10, 2015	4.90	4.99	4.88	4.92
5258	NYSE	AIV	Tue, Jun 9, 2015	4.93	4.96	4.90	4.91
5257	NYSE	AIV	Mon, Jun 8, 2015	4.95	4.98	4.92	4.94
5256	NYSE	AIV	Fri, Jun 5, 2015	4.90	4.98	4.87	4.94
5255	NYSE	AIV	Thu, Jun 4, 2015	4.96	4.98	4.94	4.96
5254	NYSE	AIV	Wed, Jun 3, 2015	5.07	5.10	4.96	4.96
5253	NYSE	AIV	Tue, Jun 2, 2015	5.13	5.13	5.06	5.07
5252	NYSE	AIV	Mon, Jun 1, 2015	5.07	5.15	5.02	5.15
5251	NYSE	AIV	Fri, May 29, 2015	5.09	5.11	5.04	5.06
5250	NYSE	AIV	Thu, May 28, 2015	5.08	5.11	5.06	5.10
5249	NYSE	AIV	Wed, May 27, 2015	5.02	5.10	5.00	5.09
5248	NYSE	AIV	Tue, May 26, 2015	5.06	5.06	5.00	5.02
5247	NYSE	AIV	Fri, May 22, 2015	5.03	5.08	4.99	5.06
5246	NYSE	AIV	Thu, May 21, 2015	5.07	5.08	5.02	5.04
5245	NYSE	AIV	Wed, May 20, 2015	5.05	5.10	5.04	5.06
5244	NYSE	AIV	Tue, May 19, 2015	5.01	5.08	5.01	5.05
5243	NYSE	AIV	Mon, May 18, 2015	5.09	5.10	5.04	5.04
5242	NYSE	AIV	Fri, May 15, 2015	5.07	5.13	5.06	5.11
5241	NYSE	AIV	Thu, May 14, 2015	5.00	5.07	4.99	5.05
5240	NYSE	AIV	Wed, May 13, 2015	5.08	5.11	4.96	4.97
5239	NYSE	AIV	Tue, May 12, 2015	5.03	5.10	5.00	5.08
5238	NYSE	AIV	Mon, May 11, 2015	5.19	5.21	5.07	5.08
5237	NYSE	AIV	Fri, May 8, 2015	5.20	5.29	5.19	5.21
5236	NYSE	AIV	Thu, May 7, 2015	5.05	5.15	5.04	5.12
5235	NYSE	AIV	Wed, May 6, 2015	4.99	5.06	4.99	5.04
5234	NYSE	AIV	Tue, May 5, 2015	5.13	5.15	4.97	4.99
5233	NYSE	AIV	Mon, May 4, 2015	5.13	5.19	5.12	5.15
5232	NYSE	AIV	Fri, May 1, 2015	5.07	5.19	5.06	5.10
5231	NYSE	AIV	Thu, Apr 30, 2015	5.10	5.14	4.99	5.03
5230	NYSE	AIV	Wed, Apr 29, 2015	5.14	5.19	5.10	5.11
5229	NYSE	AIV	Tue, Apr 28, 2015	5.22	5.23	5.15	5.20
5228	NYSE	AIV	Mon, Apr 27, 2015	5.17	5.24	5.17	5.23
5227	NYSE	AIV	Fri, Apr 24, 2015	5.16	5.20	5.13	5.16
5226	NYSE	AIV	Thu, Apr 23, 2015	5.14	5.17	5.11	5.15
5225	NYSE	AIV	Wed, Apr 22, 2015	5.06	5.16	5.04	5.15
5224	NYSE	AIV	Tue, Apr 21, 2015	5.04	5.07	5.01	5.06
5223	NYSE	AIV	Mon, Apr 20, 2015	5.01	5.04	4.97	5.01
5222	NYSE	AIV	Fri, Apr 17, 2015	5.00	5.03	4.96	4.99
5221	NYSE	AIV	Thu, Apr 16, 2015	4.96	5.04	4.94	5.02
5220	NYSE	AIV	Wed, Apr 15, 2015	5.08	5.09	4.98	4.98
5219	NYSE	AIV	Tue, Apr 14, 2015	5.03	5.10	5.03	5.07
5218	NYSE	AIV	Mon, Apr 13, 2015	5.05	5.08	5.02	5.03
5217	NYSE	AIV	Fri, Apr 10, 2015	5.07	5.10	5.03	5.04
5216	NYSE	AIV	Thu, Apr 9, 2015	5.16	5.17	5.02	5.05
5215	NYSE	AIV	Wed, Apr 8, 2015	5.18	5.20	5.13	5.18
5214	NYSE	AIV	Tue, Apr 7, 2015	5.22	5.23	5.16	5.17
5213	NYSE	AIV	Mon, Apr 6, 2015	5.20	5.24	5.19	5.24
5212	NYSE	AIV	Thu, Apr 2, 2015	5.19	5.23	5.17	5.19
5211	NYSE	AIV	Wed, Apr 1, 2015	5.25	5.26	5.17	5.19
5210	NYSE	AIV	Tue, Mar 31, 2015	5.30	5.33	5.24	5.25
5209	NYSE	AIV	Mon, Mar 30, 2015	5.27	5.32	5.23	5.32
5208	NYSE	AIV	Fri, Mar 27, 2015	5.23	5.28	5.23	5.25
5207	NYSE	AIV	Thu, Mar 26, 2015	5.24	5.27	5.22	5.24
5206	NYSE	AIV	Wed, Mar 25, 2015	5.38	5.40	5.25	5.26
5205	NYSE	AIV	Tue, Mar 24, 2015	5.43	5.46	5.38	5.38
5204	NYSE	AIV	Mon, Mar 23, 2015	5.49	5.51	5.44	5.45
5203	NYSE	AIV	Fri, Mar 20, 2015	5.35	5.50	5.33	5.49
5202	NYSE	AIV	Thu, Mar 19, 2015	5.31	5.37	5.30	5.34
5201	NYSE	AIV	Wed, Mar 18, 2015	5.20	5.34	5.16	5.34
5200	NYSE	AIV	Tue, Mar 17, 2015	5.21	5.24	5.19	5.20
5199	NYSE	AIV	Mon, Mar 16, 2015	5.15	5.23	5.15	5.22
5198	NYSE	AIV	Fri, Mar 13, 2015	5.14	5.16	5.10	5.12
5197	NYSE	AIV	Thu, Mar 12, 2015	5.09	5.15	5.09	5.13
5196	NYSE	AIV	Wed, Mar 11, 2015	5.02	5.09	4.99	5.07
5195	NYSE	AIV	Tue, Mar 10, 2015	4.93	5.03	4.91	5.02
5194	NYSE	AIV	Mon, Mar 9, 2015	4.94	4.96	4.92	4.94
5193	NYSE	AIV	Fri, Mar 6, 2015	4.95	4.95	4.88	4.91
5192	NYSE	AIV	Thu, Mar 5, 2015	5.01	5.07	5.01	5.03
5191	NYSE	AIV	Wed, Mar 4, 2015	5.01	5.03	4.96	4.99
5190	NYSE	AIV	Tue, Mar 3, 2015	5.03	5.05	4.98	5.02
5189	NYSE	AIV	Mon, Mar 2, 2015	5.02	5.12	5.01	5.06
5188	NYSE	AIV	Fri, Feb 27, 2015	4.95	5.03	4.92	5.02
5187	NYSE	AIV	Thu, Feb 26, 2015	4.99	4.99	4.91	4.95
5186	NYSE	AIV	Wed, Feb 25, 2015	5.04	5.07	4.98	5.00
5185	NYSE	AIV	Tue, Feb 24, 2015	5.16	5.17	4.98	5.03
5184	NYSE	AIV	Mon, Feb 23, 2015	5.12	5.18	5.11	5.18
5183	NYSE	AIV	Fri, Feb 20, 2015	5.03	5.11	5.02	5.10
5182	NYSE	AIV	Thu, Feb 19, 2015	5.16	5.16	5.02	5.03
5181	NYSE	AIV	Wed, Feb 18, 2015	5.10	5.18	5.07	5.17
5180	NYSE	AIV	Tue, Feb 17, 2015	5.14	5.19	5.10	5.11
5179	NYSE	AIV	Fri, Feb 13, 2015	5.21	5.21	5.10	5.14
5178	NYSE	AIV	Thu, Feb 12, 2015	5.08	5.21	5.07	5.21
5177	NYSE	AIV	Wed, Feb 11, 2015	5.08	5.10	5.03	5.07
5176	NYSE	AIV	Tue, Feb 10, 2015	5.11	5.12	5.03	5.11
5175	NYSE	AIV	Mon, Feb 9, 2015	5.21	5.23	5.12	5.13
5174	NYSE	AIV	Fri, Feb 6, 2015	5.36	5.37	5.18	5.21
5173	NYSE	AIV	Thu, Feb 5, 2015	5.37	5.41	5.34	5.40
5172	NYSE	AIV	Wed, Feb 4, 2015	5.32	5.37	5.28	5.35
5171	NYSE	AIV	Tue, Feb 3, 2015	5.32	5.34	5.23	5.34
5170	NYSE	AIV	Mon, Feb 2, 2015	5.31	5.33	5.17	5.32
5169	NYSE	AIV	Fri, Jan 30, 2015	5.41	5.42	5.31	5.31
5168	NYSE	AIV	Thu, Jan 29, 2015	5.44	5.48	5.41	5.44
5167	NYSE	AIV	Wed, Jan 28, 2015	5.51	5.54	5.45	5.45
5166	NYSE	AIV	Tue, Jan 27, 2015	5.42	5.50	5.42	5.48
5165	NYSE	AIV	Mon, Jan 26, 2015	5.40	5.47	5.39	5.45
5164	NYSE	AIV	Fri, Jan 23, 2015	5.41	5.44	5.36	5.41
5163	NYSE	AIV	Thu, Jan 22, 2015	5.35	5.40	5.31	5.40
5162	NYSE	AIV	Wed, Jan 21, 2015	5.28	5.34	5.25	5.32
5161	NYSE	AIV	Tue, Jan 20, 2015	5.40	5.40	5.28	5.29
5160	NYSE	AIV	Fri, Jan 16, 2015	5.26	5.37	5.26	5.36
5159	NYSE	AIV	Thu, Jan 15, 2015	5.27	5.30	5.25	5.26
5158	NYSE	AIV	Wed, Jan 14, 2015	5.16	5.26	5.12	5.25
5157	NYSE	AIV	Tue, Jan 13, 2015	5.16	5.23	5.15	5.18
5156	NYSE	AIV	Mon, Jan 12, 2015	5.33	5.38	5.32	5.37
5155	NYSE	AIV	Fri, Jan 9, 2015	5.25	5.30	5.22	5.27
5154	NYSE	AIV	Thu, Jan 8, 2015	5.20	5.24	5.16	5.24
5153	NYSE	AIV	Wed, Jan 7, 2015	5.13	5.21	5.11	5.19
5152	NYSE	AIV	Tue, Jan 6, 2015	5.10	5.18	5.10	5.14
5151	NYSE	AIV	Mon, Jan 5, 2015	5.04	5.11	5.01	5.10
5150	NYSE	AIV	Fri, Jan 2, 2015	4.98	5.06	4.96	5.05
5149	NYSE	AIV	Wed, Dec 31, 2014	5.08	5.10	4.94	4.95
5148	NYSE	AIV	Tue, Dec 30, 2014	5.07	5.10	5.05	5.06
5147	NYSE	AIV	Mon, Dec 29, 2014	5.06	5.11	5.05	5.08
5146	NYSE	AIV	Fri, Dec 26, 2014	5.04	5.09	5.01	5.07
5145	NYSE	AIV	Wed, Dec 24, 2014	5.08	5.11	5.03	5.04
5144	NYSE	AIV	Tue, Dec 23, 2014	5.12	5.14	5.06	5.08
5143	NYSE	AIV	Mon, Dec 22, 2014	5.02	5.11	5.00	5.11
5142	NYSE	AIV	Fri, Dec 19, 2014	4.90	5.00	4.90	5.00
5141	NYSE	AIV	Thu, Dec 18, 2014	4.84	4.91	4.82	4.91
5140	NYSE	AIV	Wed, Dec 17, 2014	4.77	4.84	4.76	4.82
5139	NYSE	AIV	Tue, Dec 16, 2014	4.80	4.81	4.74	4.75
5138	NYSE	AIV	Mon, Dec 15, 2014	4.88	4.90	4.78	4.79
5137	NYSE	AIV	Fri, Dec 12, 2014	4.93	4.95	4.86	4.87
5136	NYSE	AIV	Thu, Dec 11, 2014	4.92	4.95	4.90	4.93
5135	NYSE	AIV	Wed, Dec 10, 2014	4.98	5.00	4.93	4.94
5134	NYSE	AIV	Tue, Dec 9, 2014	4.97	5.05	4.97	5.01
5133	NYSE	AIV	Mon, Dec 8, 2014	4.92	5.01	4.92	4.98
5132	NYSE	AIV	Fri, Dec 5, 2014	4.92	4.93	4.88	4.92
5131	NYSE	AIV	Thu, Dec 4, 2014	4.91	4.95	4.90	4.95
5130	NYSE	AIV	Wed, Dec 3, 2014	4.97	4.99	4.92	4.92
5129	NYSE	AIV	Tue, Dec 2, 2014	4.94	4.97	4.91	4.96
5128	NYSE	AIV	Mon, Dec 1, 2014	4.97	5.03	4.94	4.94
5127	NYSE	AIV	Fri, Nov 28, 2014	4.98	5.04	4.96	4.97
5126	NYSE	AIV	Wed, Nov 26, 2014	4.95	5.00	4.93	4.98
5125	NYSE	AIV	Tue, Nov 25, 2014	4.93	4.95	4.91	4.93
5124	NYSE	AIV	Mon, Nov 24, 2014	4.94	4.98	4.91	4.93
5123	NYSE	AIV	Fri, Nov 21, 2014	4.92	4.94	4.90	4.94
5122	NYSE	AIV	Thu, Nov 20, 2014	4.86	4.89	4.85	4.89
5121	NYSE	AIV	Wed, Nov 19, 2014	4.92	4.96	4.86	4.87
5120	NYSE	AIV	Tue, Nov 18, 2014	4.89	4.95	4.88	4.93
5119	NYSE	AIV	Mon, Nov 17, 2014	4.83	4.90	4.83	4.89
5118	NYSE	AIV	Fri, Nov 14, 2014	4.89	4.91	4.82	4.83
5117	NYSE	AIV	Thu, Nov 13, 2014	4.83	4.86	4.82	4.86
5116	NYSE	AIV	Wed, Nov 12, 2014	4.82	4.85	4.78	4.81
5115	NYSE	AIV	Tue, Nov 11, 2014	4.90	4.90	4.83	4.87
5114	NYSE	AIV	Mon, Nov 10, 2014	4.80	4.90	4.79	4.90
5113	NYSE	AIV	Fri, Nov 7, 2014	4.79	4.82	4.75	4.79
5112	NYSE	AIV	Thu, Nov 6, 2014	4.84	4.87	4.78	4.79
5111	NYSE	AIV	Wed, Nov 5, 2014	4.85	4.86	4.81	4.84
5110	NYSE	AIV	Tue, Nov 4, 2014	4.86	4.88	4.81	4.83
5109	NYSE	AIV	Mon, Nov 3, 2014	4.79	4.86	4.78	4.86
5108	NYSE	AIV	Fri, Oct 31, 2014	4.63	4.78	4.60	4.77
5107	NYSE	AIV	Thu, Oct 30, 2014	4.56	4.63	4.54	4.60
5106	NYSE	AIV	Wed, Oct 29, 2014	4.58	4.61	4.55	4.57
5105	NYSE	AIV	Tue, Oct 28, 2014	4.60	4.61	4.56	4.58
5104	NYSE	AIV	Mon, Oct 27, 2014	4.59	4.64	4.58	4.60
5103	NYSE	AIV	Fri, Oct 24, 2014	4.60	4.63	4.56	4.58
5102	NYSE	AIV	Thu, Oct 23, 2014	4.60	4.63	4.57	4.61
5101	NYSE	AIV	Wed, Oct 22, 2014	4.59	4.62	4.52	4.57
5100	NYSE	AIV	Tue, Oct 21, 2014	4.56	4.59	4.53	4.59
5099	NYSE	AIV	Mon, Oct 20, 2014	4.46	4.54	4.46	4.54
5098	NYSE	AIV	Fri, Oct 17, 2014	4.52	4.54	4.43	4.47
5097	NYSE	AIV	Thu, Oct 16, 2014	4.50	4.53	4.46	4.50
5096	NYSE	AIV	Wed, Oct 15, 2014	4.55	4.63	4.49	4.54
5095	NYSE	AIV	Tue, Oct 14, 2014	4.48	4.61	4.46	4.57
5094	NYSE	AIV	Mon, Oct 13, 2014	4.40	4.50	4.38	4.46
5093	NYSE	AIV	Fri, Oct 10, 2014	4.38	4.44	4.37	4.37
5092	NYSE	AIV	Thu, Oct 9, 2014	4.39	4.43	4.35	4.37
5091	NYSE	AIV	Wed, Oct 8, 2014	4.29	4.39	4.29	4.39
5090	NYSE	AIV	Tue, Oct 7, 2014	4.32	4.35	4.29	4.29
5089	NYSE	AIV	Mon, Oct 6, 2014	4.30	4.34	4.29	4.32
5088	NYSE	AIV	Fri, Oct 3, 2014	4.27	4.31	4.24	4.30
5087	NYSE	AIV	Thu, Oct 2, 2014	4.26	4.29	4.22	4.25
5086	NYSE	AIV	Wed, Oct 1, 2014	4.24	4.28	4.23	4.25
5085	NYSE	AIV	Tue, Sep 30, 2014	4.27	4.29	4.23	4.24
5084	NYSE	AIV	Mon, Sep 29, 2014	4.24	4.27	4.23	4.27
5083	NYSE	AIV	Fri, Sep 26, 2014	4.24	4.28	4.21	4.26
5082	NYSE	AIV	Thu, Sep 25, 2014	4.23	4.26	4.20	4.24
5081	NYSE	AIV	Wed, Sep 24, 2014	4.28	4.31	4.25	4.26
5080	NYSE	AIV	Tue, Sep 23, 2014	4.33	4.35	4.29	4.29
5079	NYSE	AIV	Mon, Sep 22, 2014	4.35	4.35	4.32	4.33
5078	NYSE	AIV	Fri, Sep 19, 2014	4.35	4.37	4.33	4.36
5077	NYSE	AIV	Thu, Sep 18, 2014	4.40	4.42	4.32	4.34
5076	NYSE	AIV	Wed, Sep 17, 2014	4.43	4.46	4.39	4.40
5075	NYSE	AIV	Tue, Sep 16, 2014	4.36	4.43	4.35	4.42
5074	NYSE	AIV	Mon, Sep 15, 2014	4.39	4.41	4.34	4.36
5073	NYSE	AIV	Fri, Sep 12, 2014	4.51	4.51	4.35	4.39
5072	NYSE	AIV	Thu, Sep 11, 2014	4.52	4.54	4.50	4.52
5071	NYSE	AIV	Wed, Sep 10, 2014	4.58	4.59	4.51	4.52
5070	NYSE	AIV	Tue, Sep 9, 2014	4.61	4.62	4.59	4.60
5069	NYSE	AIV	Mon, Sep 8, 2014	4.65	4.65	4.62	4.62
5068	NYSE	AIV	Fri, Sep 5, 2014	4.60	4.64	4.58	4.64
5067	NYSE	AIV	Thu, Sep 4, 2014	4.62	4.64	4.58	4.60
5066	NYSE	AIV	Wed, Sep 3, 2014	4.61	4.64	4.58	4.63
5065	NYSE	AIV	Tue, Sep 2, 2014	4.57	4.60	4.54	4.60
5064	NYSE	AIV	Fri, Aug 29, 2014	4.54	4.57	4.53	4.57
5063	NYSE	AIV	Thu, Aug 28, 2014	4.53	4.55	4.51	4.54
5062	NYSE	AIV	Wed, Aug 27, 2014	4.55	4.58	4.52	4.54
5061	NYSE	AIV	Tue, Aug 26, 2014	4.50	4.56	4.50	4.55
5060	NYSE	AIV	Mon, Aug 25, 2014	4.55	4.55	4.49	4.51
5059	NYSE	AIV	Fri, Aug 22, 2014	4.55	4.56	4.50	4.54
5058	NYSE	AIV	Thu, Aug 21, 2014	4.55	4.58	4.54	4.55
5057	NYSE	AIV	Wed, Aug 20, 2014	4.51	4.57	4.48	4.55
5056	NYSE	AIV	Tue, Aug 19, 2014	4.49	4.54	4.48	4.52
5055	NYSE	AIV	Mon, Aug 18, 2014	4.46	4.50	4.45	4.49
5054	NYSE	AIV	Fri, Aug 15, 2014	4.44	4.45	4.41	4.44
5053	NYSE	AIV	Thu, Aug 14, 2014	4.46	4.48	4.42	4.43
5052	NYSE	AIV	Wed, Aug 13, 2014	4.42	4.47	4.41	4.46
5051	NYSE	AIV	Tue, Aug 12, 2014	4.44	4.45	4.42	4.43
5050	NYSE	AIV	Mon, Aug 11, 2014	4.43	4.46	4.43	4.45
5049	NYSE	AIV	Fri, Aug 8, 2014	4.43	4.45	4.40	4.43
5048	NYSE	AIV	Thu, Aug 7, 2014	4.46	4.47	4.40	4.42
5047	NYSE	AIV	Wed, Aug 6, 2014	4.46	4.48	4.44	4.45
5046	NYSE	AIV	Tue, Aug 5, 2014	4.52	4.52	4.46	4.48
5045	NYSE	AIV	Mon, Aug 4, 2014	4.47	4.54	4.45	4.53
5044	NYSE	AIV	Fri, Aug 1, 2014	4.54	4.59	4.47	4.47
5043	NYSE	AIV	Thu, Jul 31, 2014	4.56	4.58	4.49	4.56
5042	NYSE	AIV	Wed, Jul 30, 2014	4.52	4.60	4.52	4.58
5041	NYSE	AIV	Tue, Jul 29, 2014	4.52	4.54	4.49	4.52
5040	NYSE	AIV	Mon, Jul 28, 2014	4.49	4.53	4.49	4.52
5039	NYSE	AIV	Fri, Jul 25, 2014	4.52	4.53	4.48	4.49
5038	NYSE	AIV	Thu, Jul 24, 2014	4.53	4.54	4.50	4.52
5037	NYSE	AIV	Wed, Jul 23, 2014	4.51	4.53	4.51	4.53
5036	NYSE	AIV	Tue, Jul 22, 2014	4.51	4.54	4.51	4.51
5035	NYSE	AIV	Mon, Jul 21, 2014	4.51	4.52	4.49	4.50
5034	NYSE	AIV	Fri, Jul 18, 2014	4.49	4.54	4.48	4.53
5033	NYSE	AIV	Thu, Jul 17, 2014	4.48	4.51	4.48	4.49
5032	NYSE	AIV	Wed, Jul 16, 2014	4.49	4.52	4.47	4.50
5031	NYSE	AIV	Tue, Jul 15, 2014	4.44	4.50	4.43	4.48
5030	NYSE	AIV	Mon, Jul 14, 2014	4.42	4.45	4.40	4.45
5029	NYSE	AIV	Fri, Jul 11, 2014	4.41	4.43	4.38	4.42
5028	NYSE	AIV	Thu, Jul 10, 2014	4.36	4.42	4.36	4.41
5027	NYSE	AIV	Wed, Jul 9, 2014	4.38	4.39	4.35	4.38
5026	NYSE	AIV	Tue, Jul 8, 2014	4.36	4.40	4.36	4.37
5025	NYSE	AIV	Mon, Jul 7, 2014	4.30	4.34	4.30	4.32
5024	NYSE	AIV	Thu, Jul 3, 2014	4.32	4.32	4.27	4.30
5023	NYSE	AIV	Wed, Jul 2, 2014	4.30	4.32	4.26	4.32
5022	NYSE	AIV	Tue, Jul 1, 2014	4.30	4.32	4.28	4.30
5021	NYSE	AIV	Mon, Jun 30, 2014	4.34	4.34	4.29	4.30
5020	NYSE	AIV	Fri, Jun 27, 2014	4.30	4.37	4.28	4.34
5019	NYSE	AIV	Thu, Jun 26, 2014	4.30	4.30	4.28	4.30
5018	NYSE	AIV	Wed, Jun 25, 2014	4.27	4.31	4.27	4.30
5017	NYSE	AIV	Tue, Jun 24, 2014	4.27	4.28	4.26	4.28
5016	NYSE	AIV	Mon, Jun 23, 2014	4.28	4.30	4.26	4.27
5015	NYSE	AIV	Fri, Jun 20, 2014	4.28	4.28	4.26	4.27
5014	NYSE	AIV	Thu, Jun 19, 2014	4.24	4.27	4.23	4.26
5013	NYSE	AIV	Wed, Jun 18, 2014	4.21	4.24	4.19	4.24
5012	NYSE	AIV	Tue, Jun 17, 2014	4.24	4.25	4.19	4.21
5011	NYSE	AIV	Mon, Jun 16, 2014	4.27	4.28	4.22	4.25
5010	NYSE	AIV	Fri, Jun 13, 2014	4.21	4.28	4.18	4.28
5009	NYSE	AIV	Thu, Jun 12, 2014	4.20	4.22	4.18	4.20
5008	NYSE	AIV	Wed, Jun 11, 2014	4.19	4.22	4.17	4.21
5007	NYSE	AIV	Tue, Jun 10, 2014	4.17	4.20	4.14	4.20
5006	NYSE	AIV	Mon, Jun 9, 2014	4.24	4.25	4.16	4.18
5005	NYSE	AIV	Fri, Jun 6, 2014	4.27	4.27	4.22	4.24
5004	NYSE	AIV	Thu, Jun 5, 2014	4.20	4.26	4.20	4.26
5003	NYSE	AIV	Wed, Jun 4, 2014	4.20	4.22	4.19	4.21
5002	NYSE	AIV	Tue, Jun 3, 2014	4.19	4.21	4.17	4.20
5001	NYSE	AIV	Mon, Jun 2, 2014	4.20	4.22	4.19	4.19
5000	NYSE	AIV	Fri, May 30, 2014	4.19	4.21	4.18	4.20
4999	NYSE	AIV	Thu, May 29, 2014	4.18	4.20	4.17	4.19
4998	NYSE	AIV	Wed, May 28, 2014	4.18	4.19	4.14	4.18
4997	NYSE	AIV	Tue, May 27, 2014	4.17	4.20	4.17	4.19
4996	NYSE	AIV	Fri, May 23, 2014	4.14	4.18	4.13	4.16
4995	NYSE	AIV	Thu, May 22, 2014	4.14	4.16	4.12	4.14
4994	NYSE	AIV	Wed, May 21, 2014	4.16	4.18	4.14	4.14
4993	NYSE	AIV	Tue, May 20, 2014	4.15	4.18	4.14	4.16
4992	NYSE	AIV	Mon, May 19, 2014	4.14	4.19	4.13	4.15
4991	NYSE	AIV	Fri, May 16, 2014	4.12	4.17	4.10	4.17
4990	NYSE	AIV	Thu, May 15, 2014	4.12	4.14	4.09	4.12
4989	NYSE	AIV	Wed, May 14, 2014	4.13	4.15	4.10	4.12
4988	NYSE	AIV	Tue, May 13, 2014	4.21	4.24	4.15	4.17
4987	NYSE	AIV	Mon, May 12, 2014	4.21	4.23	4.19	4.21
4986	NYSE	AIV	Fri, May 9, 2014	4.23	4.25	4.18	4.20
4985	NYSE	AIV	Thu, May 8, 2014	4.23	4.29	4.22	4.24
4984	NYSE	AIV	Wed, May 7, 2014	4.19	4.25	4.19	4.24
4983	NYSE	AIV	Tue, May 6, 2014	4.18	4.19	4.16	4.19
4982	NYSE	AIV	Mon, May 5, 2014	4.17	4.20	4.15	4.20
4981	NYSE	AIV	Fri, May 2, 2014	4.14	4.20	4.11	4.18
4980	NYSE	AIV	Thu, May 1, 2014	4.11	4.16	4.06	4.15
4979	NYSE	AIV	Wed, Apr 30, 2014	4.09	4.12	4.07	4.11
4978	NYSE	AIV	Tue, Apr 29, 2014	4.10	4.11	4.08	4.10
4977	NYSE	AIV	Mon, Apr 28, 2014	4.07	4.10	4.06	4.09
4976	NYSE	AIV	Fri, Apr 25, 2014	4.06	4.08	4.04	4.06
4975	NYSE	AIV	Thu, Apr 24, 2014	4.02	4.07	4.00	4.07
4974	NYSE	AIV	Wed, Apr 23, 2014	4.05	4.05	3.99	4.01
4973	NYSE	AIV	Tue, Apr 22, 2014	3.98	4.05	3.93	4.05
4972	NYSE	AIV	Mon, Apr 21, 2014	3.96	4.00	3.95	3.98
4971	NYSE	AIV	Thu, Apr 17, 2014	3.95	3.96	3.92	3.95
4970	NYSE	AIV	Wed, Apr 16, 2014	3.91	3.98	3.88	3.97
4969	NYSE	AIV	Tue, Apr 15, 2014	3.89	3.91	3.89	3.90
4968	NYSE	AIV	Mon, Apr 14, 2014	3.90	3.91	3.86	3.89
4967	NYSE	AIV	Fri, Apr 11, 2014	3.93	3.94	3.88	3.88
4966	NYSE	AIV	Thu, Apr 10, 2014	4.01	4.02	3.94	3.95
4965	NYSE	AIV	Wed, Apr 9, 2014	4.03	4.03	3.99	4.00
4964	NYSE	AIV	Tue, Apr 8, 2014	4.00	4.04	3.99	4.03
4963	NYSE	AIV	Mon, Apr 7, 2014	4.02	4.04	4.00	4.00
4962	NYSE	AIV	Fri, Apr 4, 2014	4.04	4.05	4.01	4.03
4961	NYSE	AIV	Thu, Apr 3, 2014	4.02	4.04	3.99	4.02
4960	NYSE	AIV	Wed, Apr 2, 2014	4.00	4.01	3.96	4.00
4959	NYSE	AIV	Tue, Apr 1, 2014	4.00	4.04	3.97	4.00
4958	NYSE	AIV	Mon, Mar 31, 2014	4.01	4.04	3.98	4.03
4957	NYSE	AIV	Fri, Mar 28, 2014	3.99	4.03	3.99	3.99
4956	NYSE	AIV	Thu, Mar 27, 2014	3.98	3.99	3.94	3.98
4955	NYSE	AIV	Wed, Mar 26, 2014	4.08	4.08	3.98	3.98
4954	NYSE	AIV	Tue, Mar 25, 2014	4.02	4.08	4.02	4.07
4953	NYSE	AIV	Mon, Mar 24, 2014	4.05	4.06	3.97	4.00
4952	NYSE	AIV	Fri, Mar 21, 2014	4.05	4.08	4.03	4.04
4951	NYSE	AIV	Thu, Mar 20, 2014	3.95	4.03	3.93	4.03
4950	NYSE	AIV	Wed, Mar 19, 2014	4.05	4.09	3.93	3.96
4949	NYSE	AIV	Tue, Mar 18, 2014	4.07	4.07	4.03	4.04
4948	NYSE	AIV	Mon, Mar 17, 2014	4.07	4.10	4.04	4.06
4947	NYSE	AIV	Fri, Mar 14, 2014	4.02	4.07	4.02	4.06
4946	NYSE	AIV	Thu, Mar 13, 2014	4.06	4.06	4.00	4.02
4945	NYSE	AIV	Wed, Mar 12, 2014	4.04	4.07	4.03	4.04
4944	NYSE	AIV	Tue, Mar 11, 2014	4.05	4.08	4.05	4.06
4943	NYSE	AIV	Mon, Mar 10, 2014	4.08	4.08	4.03	4.05
4942	NYSE	AIV	Fri, Mar 7, 2014	4.09	4.10	4.03	4.08
4941	NYSE	AIV	Thu, Mar 6, 2014	4.14	4.14	4.07	4.09
4940	NYSE	AIV	Wed, Mar 5, 2014	4.14	4.17	4.09	4.14
4939	NYSE	AIV	Tue, Mar 4, 2014	4.09	4.15	4.09	4.14
4938	NYSE	AIV	Mon, Mar 3, 2014	3.96	4.05	3.96	4.05
4937	NYSE	AIV	Fri, Feb 28, 2014	3.97	4.01	3.96	3.98
4936	NYSE	AIV	Thu, Feb 27, 2014	3.97	3.98	3.95	3.97
4935	NYSE	AIV	Wed, Feb 26, 2014	3.97	4.00	3.96	3.97
4934	NYSE	AIV	Tue, Feb 25, 2014	3.96	3.99	3.94	3.97
4933	NYSE	AIV	Mon, Feb 24, 2014	3.94	3.98	3.93	3.94
4932	NYSE	AIV	Fri, Feb 21, 2014	3.91	3.95	3.88	3.93
4931	NYSE	AIV	Thu, Feb 20, 2014	3.96	3.98	3.89	3.90
4930	NYSE	AIV	Wed, Feb 19, 2014	3.96	4.00	3.95	3.97
4929	NYSE	AIV	Tue, Feb 18, 2014	3.97	3.98	3.95	3.97
4928	NYSE	AIV	Fri, Feb 14, 2014	3.98	4.00	3.95	3.96
4927	NYSE	AIV	Thu, Feb 13, 2014	3.95	4.01	3.94	4.00
4926	NYSE	AIV	Wed, Feb 12, 2014	3.97	4.00	3.94	3.97
4925	NYSE	AIV	Tue, Feb 11, 2014	4.02	4.10	4.00	4.02
4924	NYSE	AIV	Mon, Feb 10, 2014	3.94	4.04	3.93	4.02
4923	NYSE	AIV	Fri, Feb 7, 2014	3.80	3.94	3.73	3.94
4922	NYSE	AIV	Thu, Feb 6, 2014	3.78	3.84	3.78	3.83
4921	NYSE	AIV	Wed, Feb 5, 2014	3.73	3.78	3.71	3.78
4920	NYSE	AIV	Tue, Feb 4, 2014	3.71	3.75	3.68	3.74
4919	NYSE	AIV	Mon, Feb 3, 2014	3.73	3.74	3.69	3.70
4918	NYSE	AIV	Fri, Jan 31, 2014	3.67	3.75	3.67	3.73
4917	NYSE	AIV	Thu, Jan 30, 2014	3.66	3.74	3.64	3.71
4916	NYSE	AIV	Wed, Jan 29, 2014	3.59	3.65	3.58	3.64
4915	NYSE	AIV	Tue, Jan 28, 2014	3.55	3.61	3.54	3.61
4914	NYSE	AIV	Mon, Jan 27, 2014	3.57	3.58	3.53	3.55
4913	NYSE	AIV	Fri, Jan 24, 2014	3.60	3.60	3.56	3.56
4912	NYSE	AIV	Thu, Jan 23, 2014	3.63	3.64	3.59	3.61
4911	NYSE	AIV	Wed, Jan 22, 2014	3.63	3.66	3.63	3.64
4910	NYSE	AIV	Tue, Jan 21, 2014	3.63	3.66	3.61	3.62
4909	NYSE	AIV	Fri, Jan 17, 2014	3.59	3.63	3.57	3.62
4908	NYSE	AIV	Thu, Jan 16, 2014	3.56	3.59	3.55	3.58
4907	NYSE	AIV	Wed, Jan 15, 2014	3.55	3.58	3.55	3.56
4906	NYSE	AIV	Tue, Jan 14, 2014	3.52	3.58	3.52	3.56
4905	NYSE	AIV	Mon, Jan 13, 2014	3.51	3.53	3.50	3.50
4904	NYSE	AIV	Fri, Jan 10, 2014	3.44	3.54	3.43	3.52
4903	NYSE	AIV	Thu, Jan 9, 2014	3.45	3.45	3.41	3.43
4902	NYSE	AIV	Wed, Jan 8, 2014	3.44	3.44	3.40	3.43
4901	NYSE	AIV	Tue, Jan 7, 2014	3.47	3.48	3.44	3.44
4900	NYSE	AIV	Mon, Jan 6, 2014	3.45	3.48	3.42	3.46
4899	NYSE	AIV	Fri, Jan 3, 2014	3.45	3.48	3.44	3.45
4898	NYSE	AIV	Thu, Jan 2, 2014	3.45	3.48	3.42	3.45
4897	NYSE	AIV	Tue, Dec 31, 2013	3.48	3.50	3.45	3.45
4896	NYSE	AIV	Mon, Dec 30, 2013	3.48	3.49	3.46	3.48
4895	NYSE	AIV	Fri, Dec 27, 2013	3.45	3.48	3.42	3.47
4894	NYSE	AIV	Thu, Dec 26, 2013	3.45	3.49	3.42	3.45
4893	NYSE	AIV	Tue, Dec 24, 2013	3.43	3.45	3.42	3.45
4892	NYSE	AIV	Mon, Dec 23, 2013	3.46	3.47	3.43	3.44
4891	NYSE	AIV	Fri, Dec 20, 2013	3.43	3.46	3.38	3.45
4890	NYSE	AIV	Thu, Dec 19, 2013	3.47	3.47	3.34	3.43
4889	NYSE	AIV	Wed, Dec 18, 2013	3.43	3.48	3.36	3.47
4888	NYSE	AIV	Tue, Dec 17, 2013	3.43	3.45	3.41	3.44
4887	NYSE	AIV	Mon, Dec 16, 2013	3.43	3.44	3.40	3.43
4886	NYSE	AIV	Fri, Dec 13, 2013	3.41	3.44	3.39	3.42
4885	NYSE	AIV	Thu, Dec 12, 2013	3.39	3.44	3.36	3.39
4884	NYSE	AIV	Wed, Dec 11, 2013	3.48	3.49	3.39	3.40
4883	NYSE	AIV	Tue, Dec 10, 2013	3.47	3.52	3.46	3.48
4882	NYSE	AIV	Mon, Dec 9, 2013	3.44	3.48	3.43	3.47
4881	NYSE	AIV	Fri, Dec 6, 2013	3.46	3.48	3.43	3.45
4880	NYSE	AIV	Thu, Dec 5, 2013	3.44	3.44	3.39	3.43
4879	NYSE	AIV	Wed, Dec 4, 2013	3.32	3.51	3.31	3.44
4878	NYSE	AIV	Tue, Dec 3, 2013	3.33	3.35	3.30	3.33
4877	NYSE	AIV	Mon, Dec 2, 2013	3.33	3.37	3.32	3.33
4876	NYSE	AIV	Fri, Nov 29, 2013	3.39	3.39	3.33	3.35
4875	NYSE	AIV	Wed, Nov 27, 2013	3.36	3.39	3.35	3.38
4874	NYSE	AIV	Tue, Nov 26, 2013	3.41	3.42	3.35	3.35
4873	NYSE	AIV	Mon, Nov 25, 2013	3.42	3.42	3.38	3.40
4872	NYSE	AIV	Fri, Nov 22, 2013	3.43	3.44	3.39	3.41
4871	NYSE	AIV	Thu, Nov 21, 2013	3.41	3.43	3.39	3.43
4870	NYSE	AIV	Wed, Nov 20, 2013	3.44	3.49	3.38	3.40
4869	NYSE	AIV	Tue, Nov 19, 2013	3.45	3.47	3.42	3.44
4868	NYSE	AIV	Mon, Nov 18, 2013	3.49	3.52	3.45	3.45
4867	NYSE	AIV	Fri, Nov 15, 2013	3.51	3.53	3.48	3.50
4866	NYSE	AIV	Thu, Nov 14, 2013	3.53	3.57	3.50	3.50
4865	NYSE	AIV	Wed, Nov 13, 2013	3.48	3.53	3.47	3.52
4864	NYSE	AIV	Tue, Nov 12, 2013	3.51	3.53	3.49	3.52
4863	NYSE	AIV	Mon, Nov 11, 2013	3.54	3.55	3.51	3.53
4862	NYSE	AIV	Fri, Nov 8, 2013	3.52	3.54	3.46	3.53
4861	NYSE	AIV	Thu, Nov 7, 2013	3.63	3.67	3.54	3.54
4860	NYSE	AIV	Wed, Nov 6, 2013	3.69	3.70	3.66	3.67
4859	NYSE	AIV	Tue, Nov 5, 2013	3.69	3.70	3.66	3.67
4858	NYSE	AIV	Mon, Nov 4, 2013	3.70	3.73	3.67	3.71
4857	NYSE	AIV	Fri, Nov 1, 2013	3.73	3.73	3.55	3.69
4856	NYSE	AIV	Thu, Oct 31, 2013	3.76	3.78	3.68	3.73
4855	NYSE	AIV	Wed, Oct 30, 2013	3.80	3.83	3.76	3.76
4854	NYSE	AIV	Tue, Oct 29, 2013	3.88	3.89	3.79	3.82
4853	NYSE	AIV	Mon, Oct 28, 2013	3.92	3.92	3.85	3.90
4852	NYSE	AIV	Fri, Oct 25, 2013	3.85	3.92	3.85	3.92
4851	NYSE	AIV	Thu, Oct 24, 2013	3.92	3.92	3.84	3.85
4850	NYSE	AIV	Wed, Oct 23, 2013	3.90	3.94	3.89	3.92
4849	NYSE	AIV	Tue, Oct 22, 2013	3.89	3.95	3.88	3.90
4848	NYSE	AIV	Mon, Oct 21, 2013	3.92	3.92	3.87	3.88
4847	NYSE	AIV	Fri, Oct 18, 2013	3.94	3.94	3.89	3.91
4846	NYSE	AIV	Thu, Oct 17, 2013	3.86	3.93	3.86	3.92
4845	NYSE	AIV	Wed, Oct 16, 2013	3.83	3.88	3.82	3.88
4844	NYSE	AIV	Tue, Oct 15, 2013	3.80	3.83	3.76	3.82
4843	NYSE	AIV	Mon, Oct 14, 2013	3.81	3.82	3.77	3.82
4842	NYSE	AIV	Fri, Oct 11, 2013	3.75	3.83	3.74	3.83
4841	NYSE	AIV	Thu, Oct 10, 2013	3.71	3.77	3.69	3.76
4840	NYSE	AIV	Wed, Oct 9, 2013	3.66	3.70	3.65	3.68
4839	NYSE	AIV	Tue, Oct 8, 2013	3.71	3.72	3.65	3.65
4838	NYSE	AIV	Mon, Oct 7, 2013	3.68	3.74	3.67	3.71
4837	NYSE	AIV	Fri, Oct 4, 2013	3.68	3.71	3.66	3.70
4836	NYSE	AIV	Thu, Oct 3, 2013	3.74	3.75	3.66	3.68
4835	NYSE	AIV	Wed, Oct 2, 2013	3.74	3.76	3.69	3.74
4834	NYSE	AIV	Tue, Oct 1, 2013	3.72	3.82	3.70	3.77
4833	NYSE	AIV	Mon, Sep 30, 2013	3.75	3.79	3.70	3.72
4832	NYSE	AIV	Fri, Sep 27, 2013	3.76	3.79	3.72	3.76
4831	NYSE	AIV	Thu, Sep 26, 2013	3.76	3.79	3.74	3.77
4830	NYSE	AIV	Wed, Sep 25, 2013	3.75	3.80	3.73	3.76
4829	NYSE	AIV	Tue, Sep 24, 2013	3.79	3.80	3.74	3.75
4828	NYSE	AIV	Mon, Sep 23, 2013	3.85	3.88	3.79	3.79
4827	NYSE	AIV	Fri, Sep 20, 2013	3.96	3.96	3.86	3.87
4826	NYSE	AIV	Thu, Sep 19, 2013	3.98	4.03	3.95	3.95
4825	NYSE	AIV	Wed, Sep 18, 2013	3.79	3.97	3.76	3.97
4824	NYSE	AIV	Tue, Sep 17, 2013	3.83	3.86	3.79	3.80
4823	NYSE	AIV	Mon, Sep 16, 2013	3.87	3.90	3.82	3.83
4822	NYSE	AIV	Fri, Sep 13, 2013	3.79	3.82	3.78	3.81
4821	NYSE	AIV	Thu, Sep 12, 2013	3.80	3.82	3.78	3.80
4820	NYSE	AIV	Wed, Sep 11, 2013	3.77	3.80	3.73	3.79
4819	NYSE	AIV	Tue, Sep 10, 2013	3.77	3.78	3.73	3.76
4818	NYSE	AIV	Mon, Sep 9, 2013	3.71	3.77	3.69	3.76
4817	NYSE	AIV	Fri, Sep 6, 2013	3.68	3.73	3.67	3.70
4816	NYSE	AIV	Thu, Sep 5, 2013	3.69	3.70	3.64	3.64
4815	NYSE	AIV	Wed, Sep 4, 2013	3.64	3.70	3.63	3.69
4814	NYSE	AIV	Tue, Sep 3, 2013	3.70	3.71	3.59	3.63
4813	NYSE	AIV	Fri, Aug 30, 2013	3.70	3.71	3.66	3.67
4812	NYSE	AIV	Thu, Aug 29, 2013	3.69	3.71	3.66	3.69
4811	NYSE	AIV	Wed, Aug 28, 2013	3.74	3.78	3.69	3.70
4810	NYSE	AIV	Tue, Aug 27, 2013	3.72	3.76	3.70	3.74
4809	NYSE	AIV	Mon, Aug 26, 2013	3.79	3.80	3.74	3.75
4808	NYSE	AIV	Fri, Aug 23, 2013	3.77	3.79	3.74	3.79
4807	NYSE	AIV	Thu, Aug 22, 2013	3.76	3.78	3.71	3.77
4806	NYSE	AIV	Wed, Aug 21, 2013	3.72	3.79	3.67	3.76
4805	NYSE	AIV	Tue, Aug 20, 2013	3.66	3.76	3.66	3.75
4804	NYSE	AIV	Mon, Aug 19, 2013	3.68	3.70	3.63	3.66
4803	NYSE	AIV	Fri, Aug 16, 2013	3.75	3.76	3.68	3.68
4802	NYSE	AIV	Thu, Aug 15, 2013	3.79	3.79	3.73	3.77
4801	NYSE	AIV	Wed, Aug 14, 2013	3.81	3.83	3.78	3.83
4800	NYSE	AIV	Tue, Aug 13, 2013	3.87	3.87	3.81	3.83
4799	NYSE	AIV	Mon, Aug 12, 2013	3.87	3.87	3.84	3.87
4798	NYSE	AIV	Fri, Aug 9, 2013	3.86	3.91	3.84	3.89
4797	NYSE	AIV	Thu, Aug 8, 2013	3.87	3.89	3.83	3.86
4796	NYSE	AIV	Wed, Aug 7, 2013	3.89	3.90	3.85	3.87
4795	NYSE	AIV	Tue, Aug 6, 2013	3.89	3.93	3.88	3.90
4794	NYSE	AIV	Mon, Aug 5, 2013	3.87	3.90	3.85	3.89
4793	NYSE	AIV	Fri, Aug 2, 2013	3.93	3.99	3.86	3.87
4792	NYSE	AIV	Thu, Aug 1, 2013	3.93	3.97	3.91	3.92
4791	NYSE	AIV	Wed, Jul 31, 2013	4.03	4.05	3.90	3.92
4790	NYSE	AIV	Tue, Jul 30, 2013	4.08	4.10	4.02	4.03
4789	NYSE	AIV	Mon, Jul 29, 2013	4.09	4.10	4.04	4.05
4788	NYSE	AIV	Fri, Jul 26, 2013	4.07	4.10	4.04	4.10
4787	NYSE	AIV	Thu, Jul 25, 2013	4.04	4.08	4.03	4.08
4786	NYSE	AIV	Wed, Jul 24, 2013	4.16	4.16	4.02	4.06
4785	NYSE	AIV	Tue, Jul 23, 2013	4.14	4.17	4.10	4.16
4784	NYSE	AIV	Mon, Jul 22, 2013	4.10	4.15	4.09	4.13
4783	NYSE	AIV	Fri, Jul 19, 2013	4.14	4.15	4.07	4.10
4782	NYSE	AIV	Thu, Jul 18, 2013	4.17	4.23	4.16	4.19
4781	NYSE	AIV	Wed, Jul 17, 2013	4.16	4.20	4.12	4.17
4780	NYSE	AIV	Tue, Jul 16, 2013	4.14	4.19	4.11	4.15
4779	NYSE	AIV	Mon, Jul 15, 2013	4.11	4.17	4.10	4.14
4778	NYSE	AIV	Fri, Jul 12, 2013	4.17	4.17	4.10	4.12
4777	NYSE	AIV	Thu, Jul 11, 2013	4.10	4.17	4.10	4.16
4776	NYSE	AIV	Wed, Jul 10, 2013	4.05	4.07	4.01	4.06
4775	NYSE	AIV	Tue, Jul 9, 2013	4.00	4.11	3.99	4.06
4774	NYSE	AIV	Mon, Jul 8, 2013	3.99	4.03	3.98	3.98
4773	NYSE	AIV	Fri, Jul 5, 2013	4.00	4.00	3.88	3.99
4772	NYSE	AIV	Wed, Jul 3, 2013	4.02	4.04	3.96	4.00
4771	NYSE	AIV	Tue, Jul 2, 2013	3.99	4.07	3.98	4.04
4770	NYSE	AIV	Mon, Jul 1, 2013	4.04	4.06	3.98	3.99
4769	NYSE	AIV	Fri, Jun 28, 2013	3.99	4.04	3.96	4.00
4768	NYSE	AIV	Thu, Jun 27, 2013	3.94	4.03	3.93	4.00
4767	NYSE	AIV	Wed, Jun 26, 2013	3.89	3.93	3.86	3.92
4766	NYSE	AIV	Tue, Jun 25, 2013	3.77	3.89	3.76	3.86
4765	NYSE	AIV	Mon, Jun 24, 2013	3.68	3.83	3.64	3.74
4764	NYSE	AIV	Fri, Jun 21, 2013	3.69	3.78	3.69	3.72
4763	NYSE	AIV	Thu, Jun 20, 2013	3.72	3.73	3.66	3.67
4762	NYSE	AIV	Wed, Jun 19, 2013	3.86	3.87	3.74	3.75
4761	NYSE	AIV	Tue, Jun 18, 2013	3.84	3.90	3.83	3.85
4760	NYSE	AIV	Mon, Jun 17, 2013	3.88	3.90	3.81	3.84
4759	NYSE	AIV	Fri, Jun 14, 2013	3.89	3.93	3.83	3.86
4758	NYSE	AIV	Thu, Jun 13, 2013	3.76	3.90	3.75	3.89
4757	NYSE	AIV	Wed, Jun 12, 2013	3.87	3.87	3.76	3.77
4756	NYSE	AIV	Tue, Jun 11, 2013	3.90	3.93	3.85	3.85
4755	NYSE	AIV	Mon, Jun 10, 2013	3.98	3.98	3.93	3.94
4754	NYSE	AIV	Fri, Jun 7, 2013	4.01	4.03	3.95	3.97
4753	NYSE	AIV	Thu, Jun 6, 2013	3.99	4.01	3.94	4.00
4752	NYSE	AIV	Wed, Jun 5, 2013	4.04	4.08	3.97	3.99
4751	NYSE	AIV	Tue, Jun 4, 2013	4.13	4.16	4.04	4.05
4750	NYSE	AIV	Mon, Jun 3, 2013	4.05	4.14	4.03	4.13
4749	NYSE	AIV	Fri, May 31, 2013	4.02	4.07	4.02	4.03
4748	NYSE	AIV	Thu, May 30, 2013	4.04	4.08	4.02	4.04
4747	NYSE	AIV	Wed, May 29, 2013	4.13	4.14	4.01	4.03
4746	NYSE	AIV	Tue, May 28, 2013	4.26	4.27	4.15	4.16
4745	NYSE	AIV	Fri, May 24, 2013	4.24	4.24	4.19	4.21
4744	NYSE	AIV	Thu, May 23, 2013	4.30	4.30	4.19	4.25
4743	NYSE	AIV	Wed, May 22, 2013	4.42	4.46	4.28	4.31
4742	NYSE	AIV	Tue, May 21, 2013	4.43	4.45	4.42	4.43
4741	NYSE	AIV	Mon, May 20, 2013	4.40	4.42	4.39	4.41
4740	NYSE	AIV	Fri, May 17, 2013	4.39	4.42	4.39	4.41
4739	NYSE	AIV	Thu, May 16, 2013	4.38	4.43	4.37	4.39
4738	NYSE	AIV	Wed, May 15, 2013	4.32	4.40	4.30	4.40
4737	NYSE	AIV	Tue, May 14, 2013	4.30	4.37	4.29	4.36
4736	NYSE	AIV	Mon, May 13, 2013	4.25	4.30	4.24	4.29
4735	NYSE	AIV	Fri, May 10, 2013	4.20	4.26	4.19	4.25
4734	NYSE	AIV	Thu, May 9, 2013	4.17	4.21	4.15	4.19
4733	NYSE	AIV	Wed, May 8, 2013	4.17	4.19	4.15	4.18
4732	NYSE	AIV	Tue, May 7, 2013	4.15	4.18	4.14	4.17
4731	NYSE	AIV	Mon, May 6, 2013	4.06	4.16	4.06	4.14
4730	NYSE	AIV	Fri, May 3, 2013	4.11	4.11	4.01	4.06
4729	NYSE	AIV	Thu, May 2, 2013	4.14	4.18	4.12	4.12
4728	NYSE	AIV	Wed, May 1, 2013	4.15	4.17	4.12	4.12
4727	NYSE	AIV	Tue, Apr 30, 2013	4.14	4.16	4.12	4.15
4726	NYSE	AIV	Mon, Apr 29, 2013	4.11	4.14	4.09	4.14
4725	NYSE	AIV	Fri, Apr 26, 2013	4.13	4.14	4.09	4.10
4724	NYSE	AIV	Thu, Apr 25, 2013	4.15	4.16	4.10	4.12
4723	NYSE	AIV	Wed, Apr 24, 2013	4.15	4.17	4.13	4.15
4722	NYSE	AIV	Tue, Apr 23, 2013	4.15	4.15	4.10	4.14
4721	NYSE	AIV	Mon, Apr 22, 2013	4.16	4.16	4.12	4.13
4720	NYSE	AIV	Fri, Apr 19, 2013	4.12	4.16	4.12	4.15
4719	NYSE	AIV	Thu, Apr 18, 2013	4.14	4.15	4.10	4.11
4718	NYSE	AIV	Wed, Apr 17, 2013	4.13	4.17	4.09	4.14
4717	NYSE	AIV	Tue, Apr 16, 2013	4.20	4.20	4.16	4.19
4716	NYSE	AIV	Mon, Apr 15, 2013	4.21	4.25	4.18	4.18
4715	NYSE	AIV	Fri, Apr 12, 2013	4.22	4.23	4.19	4.22
4714	NYSE	AIV	Thu, Apr 11, 2013	4.21	4.25	4.21	4.22
4713	NYSE	AIV	Wed, Apr 10, 2013	4.22	4.23	4.20	4.20
4712	NYSE	AIV	Tue, Apr 9, 2013	4.23	4.24	4.18	4.22
4711	NYSE	AIV	Mon, Apr 8, 2013	4.21	4.23	4.18	4.23
4710	NYSE	AIV	Fri, Apr 5, 2013	4.14	4.24	4.13	4.21
4709	NYSE	AIV	Thu, Apr 4, 2013	4.12	4.19	4.10	4.19
4708	NYSE	AIV	Wed, Apr 3, 2013	4.10	4.13	4.09	4.12
4707	NYSE	AIV	Tue, Apr 2, 2013	4.12	4.14	4.08	4.09
4706	NYSE	AIV	Mon, Apr 1, 2013	4.08	4.11	4.04	4.11
4705	NYSE	AIV	Thu, Mar 28, 2013	4.07	4.09	4.05	4.09
4704	NYSE	AIV	Wed, Mar 27, 2013	4.05	4.08	4.04	4.06
4703	NYSE	AIV	Tue, Mar 26, 2013	4.02	4.08	4.01	4.07
4702	NYSE	AIV	Mon, Mar 25, 2013	4.00	4.03	3.99	4.01
4701	NYSE	AIV	Fri, Mar 22, 2013	4.02	4.05	3.97	3.99
4700	NYSE	AIV	Thu, Mar 21, 2013	4.03	4.08	4.01	4.01
4699	NYSE	AIV	Wed, Mar 20, 2013	4.05	4.07	4.03	4.05
4698	NYSE	AIV	Tue, Mar 19, 2013	4.05	4.08	4.00	4.04
4697	NYSE	AIV	Mon, Mar 18, 2013	4.07	4.08	4.04	4.06
4696	NYSE	AIV	Fri, Mar 15, 2013	4.10	4.11	4.06	4.10
4695	NYSE	AIV	Thu, Mar 14, 2013	4.00	4.11	4.00	4.11
4694	NYSE	AIV	Wed, Mar 13, 2013	4.02	4.03	3.98	4.01
4693	NYSE	AIV	Tue, Mar 12, 2013	4.02	4.03	3.99	4.01
4692	NYSE	AIV	Mon, Mar 11, 2013	4.05	4.06	4.01	4.03
4691	NYSE	AIV	Fri, Mar 8, 2013	4.04	4.06	4.00	4.05
4690	NYSE	AIV	Thu, Mar 7, 2013	4.06	4.08	4.02	4.03
4689	NYSE	AIV	Wed, Mar 6, 2013	4.06	4.08	4.03	4.06
4688	NYSE	AIV	Tue, Mar 5, 2013	4.00	4.06	3.99	4.05
4687	NYSE	AIV	Mon, Mar 4, 2013	3.96	4.01	3.95	3.99
4686	NYSE	AIV	Fri, Mar 1, 2013	3.94	3.98	3.91	3.97
4685	NYSE	AIV	Thu, Feb 28, 2013	3.94	3.97	3.94	3.95
4684	NYSE	AIV	Wed, Feb 27, 2013	3.92	3.95	3.92	3.94
4683	NYSE	AIV	Tue, Feb 26, 2013	3.94	3.98	3.91	3.93
4682	NYSE	AIV	Mon, Feb 25, 2013	3.99	4.02	3.92	3.93
4681	NYSE	AIV	Fri, Feb 22, 2013	3.95	3.98	3.95	3.98
4680	NYSE	AIV	Thu, Feb 21, 2013	3.94	3.98	3.91	3.94
4679	NYSE	AIV	Wed, Feb 20, 2013	3.94	4.01	3.94	3.96
4678	NYSE	AIV	Tue, Feb 19, 2013	3.89	3.95	3.88	3.94
4677	NYSE	AIV	Fri, Feb 15, 2013	3.87	3.88	3.85	3.88
4676	NYSE	AIV	Thu, Feb 14, 2013	3.84	3.87	3.83	3.86
4675	NYSE	AIV	Wed, Feb 13, 2013	3.87	3.88	3.83	3.85
4674	NYSE	AIV	Tue, Feb 12, 2013	3.85	3.89	3.84	3.89
4673	NYSE	AIV	Mon, Feb 11, 2013	3.81	3.87	3.81	3.86
4672	NYSE	AIV	Fri, Feb 8, 2013	3.65	3.82	3.64	3.81
4671	NYSE	AIV	Thu, Feb 7, 2013	3.68	3.69	3.63	3.68
4670	NYSE	AIV	Wed, Feb 6, 2013	3.60	3.72	3.60	3.67
4669	NYSE	AIV	Tue, Feb 5, 2013	3.69	3.69	3.62	3.62
4668	NYSE	AIV	Mon, Feb 4, 2013	3.64	3.69	3.62	3.68
4667	NYSE	AIV	Fri, Feb 1, 2013	3.65	3.72	3.64	3.65
4666	NYSE	AIV	Thu, Jan 31, 2013	3.67	3.68	3.63	3.64
4665	NYSE	AIV	Wed, Jan 30, 2013	3.73	3.73	3.68	3.68
4664	NYSE	AIV	Tue, Jan 29, 2013	3.72	3.76	3.71	3.74
4663	NYSE	AIV	Mon, Jan 28, 2013	3.73	3.74	3.68	3.71
4662	NYSE	AIV	Fri, Jan 25, 2013	3.72	3.74	3.71	3.73
4661	NYSE	AIV	Thu, Jan 24, 2013	3.73	3.74	3.71	3.71
4660	NYSE	AIV	Wed, Jan 23, 2013	3.68	3.73	3.67	3.72
4659	NYSE	AIV	Tue, Jan 22, 2013	3.67	3.68	3.66	3.67
4658	NYSE	AIV	Fri, Jan 18, 2013	3.70	3.70	3.67	3.68
4657	NYSE	AIV	Thu, Jan 17, 2013	3.71	3.72	3.69	3.69
4656	NYSE	AIV	Wed, Jan 16, 2013	3.67	3.71	3.66	3.70
4655	NYSE	AIV	Tue, Jan 15, 2013	3.65	3.68	3.64	3.67
4654	NYSE	AIV	Mon, Jan 14, 2013	3.63	3.67	3.62	3.65
4653	NYSE	AIV	Fri, Jan 11, 2013	3.67	3.67	3.62	3.63
4652	NYSE	AIV	Thu, Jan 10, 2013	3.68	3.69	3.64	3.66
4651	NYSE	AIV	Wed, Jan 9, 2013	3.67	3.70	3.66	3.67
4650	NYSE	AIV	Tue, Jan 8, 2013	3.66	3.69	3.65	3.66
4649	NYSE	AIV	Mon, Jan 7, 2013	3.65	3.68	3.65	3.67
4648	NYSE	AIV	Fri, Jan 4, 2013	3.67	3.67	3.64	3.66
4647	NYSE	AIV	Thu, Jan 3, 2013	3.65	3.69	3.64	3.66
4646	NYSE	AIV	Wed, Jan 2, 2013	3.66	3.68	3.62	3.65
4645	NYSE	AIV	Mon, Dec 31, 2012	3.56	3.61	3.55	3.61
4644	NYSE	AIV	Fri, Dec 28, 2012	3.58	3.61	3.57	3.57
4643	NYSE	AIV	Thu, Dec 27, 2012	3.57	3.60	3.56	3.60
4642	NYSE	AIV	Wed, Dec 26, 2012	3.59	3.61	3.56	3.56
4641	NYSE	AIV	Mon, Dec 24, 2012	3.56	3.59	3.54	3.59
4640	NYSE	AIV	Fri, Dec 21, 2012	3.54	3.59	3.53	3.56
4639	NYSE	AIV	Thu, Dec 20, 2012	3.49	3.56	3.47	3.56
4638	NYSE	AIV	Wed, Dec 19, 2012	3.48	3.49	3.46	3.49
4637	NYSE	AIV	Tue, Dec 18, 2012	3.44	3.48	3.44	3.48
4636	NYSE	AIV	Mon, Dec 17, 2012	3.42	3.45	3.42	3.44
4635	NYSE	AIV	Fri, Dec 14, 2012	3.39	3.42	3.39	3.41
4634	NYSE	AIV	Thu, Dec 13, 2012	3.42	3.43	3.40	3.40
4633	NYSE	AIV	Wed, Dec 12, 2012	3.42	3.44	3.40	3.42
4632	NYSE	AIV	Tue, Dec 11, 2012	3.41	3.43	3.39	3.41
4631	NYSE	AIV	Mon, Dec 10, 2012	3.40	3.42	3.38	3.40
4630	NYSE	AIV	Fri, Dec 7, 2012	3.40	3.42	3.39	3.40
4629	NYSE	AIV	Thu, Dec 6, 2012	3.37	3.40	3.36	3.40
4628	NYSE	AIV	Wed, Dec 5, 2012	3.37	3.38	3.34	3.34
4627	NYSE	AIV	Tue, Dec 4, 2012	3.34	3.39	3.33	3.37
4626	NYSE	AIV	Mon, Dec 3, 2012	3.35	3.37	3.33	3.34
4625	NYSE	AIV	Fri, Nov 30, 2012	3.38	3.39	3.34	3.34
4624	NYSE	AIV	Thu, Nov 29, 2012	3.39	3.41	3.34	3.37
4623	NYSE	AIV	Wed, Nov 28, 2012	3.35	3.36	3.31	3.34
4622	NYSE	AIV	Tue, Nov 27, 2012	3.30	3.40	3.27	3.36
4621	NYSE	AIV	Mon, Nov 26, 2012	3.28	3.32	3.28	3.31
4620	NYSE	AIV	Fri, Nov 23, 2012	3.28	3.30	3.26	3.29
4619	NYSE	AIV	Wed, Nov 21, 2012	3.30	3.31	3.26	3.27
4618	NYSE	AIV	Tue, Nov 20, 2012	3.28	3.31	3.26	3.30
4617	NYSE	AIV	Mon, Nov 19, 2012	3.30	3.32	3.26	3.28
4616	NYSE	AIV	Fri, Nov 16, 2012	3.25	3.27	3.21	3.27
4615	NYSE	AIV	Thu, Nov 15, 2012	3.25	3.26	3.21	3.24
4614	NYSE	AIV	Wed, Nov 14, 2012	3.37	3.37	3.23	3.25
4613	NYSE	AIV	Tue, Nov 13, 2012	3.36	3.38	3.33	3.37
4612	NYSE	AIV	Mon, Nov 12, 2012	3.39	3.39	3.35	3.38
4611	NYSE	AIV	Fri, Nov 9, 2012	3.42	3.43	3.38	3.38
4610	NYSE	AIV	Thu, Nov 8, 2012	3.47	3.48	3.43	3.43
4609	NYSE	AIV	Wed, Nov 7, 2012	3.48	3.50	3.46	3.48
4608	NYSE	AIV	Tue, Nov 6, 2012	3.48	3.51	3.45	3.50
4607	NYSE	AIV	Mon, Nov 5, 2012	3.47	3.49	3.43	3.46
4606	NYSE	AIV	Fri, Nov 2, 2012	3.60	3.62	3.47	3.49
4605	NYSE	AIV	Thu, Nov 1, 2012	3.56	3.60	3.54	3.59
4604	NYSE	AIV	Wed, Oct 31, 2012	3.53	3.57	3.51	3.56
4603	NYSE	AIV	Fri, Oct 26, 2012	3.54	3.54	3.49	3.51
4602	NYSE	AIV	Thu, Oct 25, 2012	3.57	3.58	3.52	3.55
4601	NYSE	AIV	Wed, Oct 24, 2012	3.54	3.56	3.52	3.55
4600	NYSE	AIV	Tue, Oct 23, 2012	3.52	3.55	3.51	3.53
4599	NYSE	AIV	Mon, Oct 22, 2012	3.58	3.58	3.54	3.56
4598	NYSE	AIV	Fri, Oct 19, 2012	3.53	3.60	3.52	3.58
4597	NYSE	AIV	Thu, Oct 18, 2012	3.45	3.54	3.44	3.54
4596	NYSE	AIV	Wed, Oct 17, 2012	3.46	3.46	3.43	3.46
4595	NYSE	AIV	Tue, Oct 16, 2012	3.44	3.46	3.43	3.46
4594	NYSE	AIV	Mon, Oct 15, 2012	3.40	3.43	3.36	3.43
4593	NYSE	AIV	Fri, Oct 12, 2012	3.38	3.41	3.37	3.39
4592	NYSE	AIV	Thu, Oct 11, 2012	3.46	3.46	3.39	3.39
4591	NYSE	AIV	Wed, Oct 10, 2012	3.38	3.45	3.38	3.44
4590	NYSE	AIV	Tue, Oct 9, 2012	3.39	3.40	3.38	3.39
4589	NYSE	AIV	Mon, Oct 8, 2012	3.39	3.39	3.35	3.38
4588	NYSE	AIV	Fri, Oct 5, 2012	3.39	3.41	3.37	3.40
4587	NYSE	AIV	Thu, Oct 4, 2012	3.41	3.42	3.36	3.37
4586	NYSE	AIV	Wed, Oct 3, 2012	3.42	3.44	3.38	3.39
4585	NYSE	AIV	Tue, Oct 2, 2012	3.40	3.41	3.38	3.41
4584	NYSE	AIV	Mon, Oct 1, 2012	3.48	3.48	3.37	3.40
4583	NYSE	AIV	Fri, Sep 28, 2012	3.47	3.49	3.45	3.46
4582	NYSE	AIV	Thu, Sep 27, 2012	3.47	3.52	3.46	3.48
4581	NYSE	AIV	Wed, Sep 26, 2012	3.46	3.49	3.45	3.46
4580	NYSE	AIV	Tue, Sep 25, 2012	3.52	3.53	3.45	3.45
4579	NYSE	AIV	Mon, Sep 24, 2012	3.53	3.55	3.50	3.51
4578	NYSE	AIV	Fri, Sep 21, 2012	3.52	3.55	3.48	3.55
4577	NYSE	AIV	Thu, Sep 20, 2012	3.60	3.60	3.49	3.50
4576	NYSE	AIV	Wed, Sep 19, 2012	3.62	3.64	3.60	3.62
4575	NYSE	AIV	Tue, Sep 18, 2012	3.64	3.67	3.60	3.62
4574	NYSE	AIV	Mon, Sep 17, 2012	3.66	3.69	3.65	3.66
4573	NYSE	AIV	Fri, Sep 14, 2012	3.59	3.67	3.59	3.66
4572	NYSE	AIV	Thu, Sep 13, 2012	3.55	3.59	3.54	3.57
4571	NYSE	AIV	Wed, Sep 12, 2012	3.55	3.56	3.53	3.55
4570	NYSE	AIV	Tue, Sep 11, 2012	3.55	3.57	3.54	3.54
4569	NYSE	AIV	Mon, Sep 10, 2012	3.61	3.62	3.55	3.55
4568	NYSE	AIV	Fri, Sep 7, 2012	3.60	3.63	3.59	3.63
4567	NYSE	AIV	Thu, Sep 6, 2012	3.58	3.60	3.57	3.59
4566	NYSE	AIV	Wed, Sep 5, 2012	3.63	3.72	3.55	3.56
4565	NYSE	AIV	Tue, Sep 4, 2012	3.52	3.56	3.51	3.56
4564	NYSE	AIV	Fri, Aug 31, 2012	3.56	3.56	3.50	3.53
4563	NYSE	AIV	Thu, Aug 30, 2012	3.53	3.55	3.53	3.54
4562	NYSE	AIV	Wed, Aug 29, 2012	3.58	3.59	3.55	3.56
4561	NYSE	AIV	Tue, Aug 28, 2012	3.57	3.61	3.56	3.58
4560	NYSE	AIV	Mon, Aug 27, 2012	3.59	3.60	3.55	3.58
4559	NYSE	AIV	Fri, Aug 24, 2012	3.55	3.59	3.53	3.58
4558	NYSE	AIV	Thu, Aug 23, 2012	3.54	3.57	3.52	3.56
4557	NYSE	AIV	Wed, Aug 22, 2012	3.50	3.56	3.48	3.55
4556	NYSE	AIV	Tue, Aug 21, 2012	3.50	3.52	3.49	3.51
4555	NYSE	AIV	Mon, Aug 20, 2012	3.50	3.52	3.48	3.50
4554	NYSE	AIV	Fri, Aug 17, 2012	3.49	3.52	3.49	3.52
4553	NYSE	AIV	Thu, Aug 16, 2012	3.45	3.49	3.42	3.49
4552	NYSE	AIV	Wed, Aug 15, 2012	3.44	3.46	3.40	3.45
4551	NYSE	AIV	Tue, Aug 14, 2012	3.47	3.48	3.46	3.47
4550	NYSE	AIV	Mon, Aug 13, 2012	3.47	3.48	3.44	3.47
4549	NYSE	AIV	Fri, Aug 10, 2012	3.47	3.49	3.46	3.47
4548	NYSE	AIV	Thu, Aug 9, 2012	3.48	3.50	3.46	3.48
4547	NYSE	AIV	Wed, Aug 8, 2012	3.52	3.52	3.47	3.49
4546	NYSE	AIV	Tue, Aug 7, 2012	3.57	3.58	3.51	3.53
4545	NYSE	AIV	Mon, Aug 6, 2012	3.57	3.59	3.52	3.57
4544	NYSE	AIV	Fri, Aug 3, 2012	3.61	3.63	3.55	3.56
4543	NYSE	AIV	Thu, Aug 2, 2012	3.60	3.63	3.56	3.58
4542	NYSE	AIV	Wed, Aug 1, 2012	3.67	3.70	3.61	3.61
4541	NYSE	AIV	Tue, Jul 31, 2012	3.68	3.70	3.65	3.66
4540	NYSE	AIV	Mon, Jul 30, 2012	3.63	3.69	3.62	3.68
4539	NYSE	AIV	Fri, Jul 27, 2012	3.61	3.66	3.61	3.63
4538	NYSE	AIV	Thu, Jul 26, 2012	3.66	3.66	3.57	3.59
4537	NYSE	AIV	Wed, Jul 25, 2012	3.61	3.62	3.56	3.60
4536	NYSE	AIV	Tue, Jul 24, 2012	3.63	3.64	3.57	3.60
4535	NYSE	AIV	Mon, Jul 23, 2012	3.62	3.65	3.60	3.63
4534	NYSE	AIV	Fri, Jul 20, 2012	3.66	3.69	3.63	3.65
4533	NYSE	AIV	Thu, Jul 19, 2012	3.75	3.75	3.63	3.68
4532	NYSE	AIV	Wed, Jul 18, 2012	3.75	3.76	3.72	3.73
4531	NYSE	AIV	Tue, Jul 17, 2012	3.75	3.77	3.70	3.77
4530	NYSE	AIV	Mon, Jul 16, 2012	3.72	3.75	3.70	3.74
4529	NYSE	AIV	Fri, Jul 13, 2012	3.67	3.74	3.67	3.74
4528	NYSE	AIV	Thu, Jul 12, 2012	3.61	3.69	3.59	3.67
4527	NYSE	AIV	Wed, Jul 11, 2012	3.61	3.64	3.59	3.62
4526	NYSE	AIV	Tue, Jul 10, 2012	3.70	3.70	3.60	3.62
4525	NYSE	AIV	Mon, Jul 9, 2012	3.66	3.68	3.64	3.68
4524	NYSE	AIV	Fri, Jul 6, 2012	3.61	3.66	3.60	3.65
4523	NYSE	AIV	Thu, Jul 5, 2012	3.66	3.69	3.63	3.65
4522	NYSE	AIV	Tue, Jul 3, 2012	3.65	3.67	3.63	3.67
4521	NYSE	AIV	Mon, Jul 2, 2012	3.62	3.65	3.58	3.65
4520	NYSE	AIV	Fri, Jun 29, 2012	3.61	3.62	3.58	3.60
4519	NYSE	AIV	Thu, Jun 28, 2012	3.51	3.56	3.48	3.56
4518	NYSE	AIV	Wed, Jun 27, 2012	3.54	3.55	3.51	3.53
4517	NYSE	AIV	Tue, Jun 26, 2012	3.54	3.56	3.50	3.53
4516	NYSE	AIV	Mon, Jun 25, 2012	3.50	3.55	3.49	3.53
4515	NYSE	AIV	Fri, Jun 22, 2012	3.59	3.60	3.49	3.54
4514	NYSE	AIV	Thu, Jun 21, 2012	3.63	3.64	3.54	3.55
4513	NYSE	AIV	Wed, Jun 20, 2012	3.71	3.73	3.67	3.70
4512	NYSE	AIV	Tue, Jun 19, 2012	3.71	3.72	3.67	3.70
4511	NYSE	AIV	Mon, Jun 18, 2012	3.65	3.72	3.62	3.69
4510	NYSE	AIV	Fri, Jun 15, 2012	3.66	3.66	3.62	3.65
4509	NYSE	AIV	Thu, Jun 14, 2012	3.57	3.66	3.57	3.64
4508	NYSE	AIV	Wed, Jun 13, 2012	3.60	3.62	3.54	3.56
4507	NYSE	AIV	Tue, Jun 12, 2012	3.57	3.61	3.53	3.61
4506	NYSE	AIV	Mon, Jun 11, 2012	3.66	3.66	3.55	3.56
4505	NYSE	AIV	Fri, Jun 8, 2012	3.58	3.63	3.56	3.62
4504	NYSE	AIV	Thu, Jun 7, 2012	3.65	3.66	3.58	3.59
4503	NYSE	AIV	Wed, Jun 6, 2012	3.58	3.62	3.55	3.62
4502	NYSE	AIV	Tue, Jun 5, 2012	3.45	3.55	3.44	3.54
4501	NYSE	AIV	Mon, Jun 4, 2012	3.50	3.51	3.44	3.46
4500	NYSE	AIV	Fri, Jun 1, 2012	3.53	3.56	3.49	3.50
4499	NYSE	AIV	Thu, May 31, 2012	3.58	3.64	3.53	3.61
4498	NYSE	AIV	Wed, May 30, 2012	3.61	3.61	3.57	3.57
4497	NYSE	AIV	Tue, May 29, 2012	3.58	3.67	3.58	3.65
4496	NYSE	AIV	Fri, May 25, 2012	3.57	3.59	3.55	3.56
4495	NYSE	AIV	Thu, May 24, 2012	3.55	3.57	3.51	3.57
4494	NYSE	AIV	Wed, May 23, 2012	3.48	3.55	3.45	3.54
4493	NYSE	AIV	Tue, May 22, 2012	3.49	3.54	3.48	3.50
4492	NYSE	AIV	Mon, May 21, 2012	3.45	3.50	3.43	3.49
4491	NYSE	AIV	Fri, May 18, 2012	3.44	3.49	3.42	3.43
4490	NYSE	AIV	Thu, May 17, 2012	3.55	3.56	3.44	3.44
4489	NYSE	AIV	Wed, May 16, 2012	3.63	3.63	3.56	3.56
4488	NYSE	AIV	Tue, May 15, 2012	3.64	3.66	3.60	3.62
4487	NYSE	AIV	Mon, May 14, 2012	3.63	3.69	3.63	3.63
4486	NYSE	AIV	Fri, May 11, 2012	3.62	3.68	3.60	3.66
4485	NYSE	AIV	Thu, May 10, 2012	3.72	3.73	3.68	3.70
4484	NYSE	AIV	Wed, May 9, 2012	3.59	3.72	3.59	3.70
4483	NYSE	AIV	Tue, May 8, 2012	3.65	3.67	3.63	3.65
4482	NYSE	AIV	Mon, May 7, 2012	3.61	3.68	3.61	3.67
4481	NYSE	AIV	Fri, May 4, 2012	3.60	3.65	3.56	3.62
4480	NYSE	AIV	Thu, May 3, 2012	3.62	3.64	3.60	3.61
4479	NYSE	AIV	Wed, May 2, 2012	3.62	3.63	3.60	3.61
4478	NYSE	AIV	Tue, May 1, 2012	3.63	3.68	3.61	3.65
4477	NYSE	AIV	Mon, Apr 30, 2012	3.61	3.62	3.58	3.62
4476	NYSE	AIV	Fri, Apr 27, 2012	3.63	3.63	3.59	3.62
4475	NYSE	AIV	Thu, Apr 26, 2012	3.61	3.64	3.56	3.62
4474	NYSE	AIV	Wed, Apr 25, 2012	3.62	3.62	3.58	3.62
4473	NYSE	AIV	Tue, Apr 24, 2012	3.54	3.59	3.51	3.58
4472	NYSE	AIV	Mon, Apr 23, 2012	3.46	3.49	3.45	3.48
4471	NYSE	AIV	Fri, Apr 20, 2012	3.47	3.51	3.47	3.49
4470	NYSE	AIV	Thu, Apr 19, 2012	3.48	3.51	3.45	3.46
4469	NYSE	AIV	Wed, Apr 18, 2012	3.49	3.51	3.47	3.47
4468	NYSE	AIV	Tue, Apr 17, 2012	3.54	3.54	3.50	3.51
4467	NYSE	AIV	Mon, Apr 16, 2012	3.48	3.53	3.47	3.51
4466	NYSE	AIV	Fri, Apr 13, 2012	3.47	3.48	3.44	3.45
4465	NYSE	AIV	Thu, Apr 12, 2012	3.41	3.49	3.39	3.49
4464	NYSE	AIV	Wed, Apr 11, 2012	3.41	3.42	3.38	3.41
4463	NYSE	AIV	Tue, Apr 10, 2012	3.45	3.47	3.36	3.37
4462	NYSE	AIV	Mon, Apr 9, 2012	3.47	3.49	3.45	3.46
4461	NYSE	AIV	Thu, Apr 5, 2012	3.55	3.57	3.51	3.51
4460	NYSE	AIV	Wed, Apr 4, 2012	3.52	3.57	3.51	3.56
4459	NYSE	AIV	Tue, Apr 3, 2012	3.56	3.58	3.53	3.55
4458	NYSE	AIV	Mon, Apr 2, 2012	3.51	3.58	3.49	3.58
4457	NYSE	AIV	Fri, Mar 30, 2012	3.46	3.52	3.45	3.52
4456	NYSE	AIV	Thu, Mar 29, 2012	3.40	3.45	3.38	3.44
4455	NYSE	AIV	Wed, Mar 28, 2012	3.46	3.46	3.40	3.42
4454	NYSE	AIV	Tue, Mar 27, 2012	3.45	3.50	3.44	3.46
4453	NYSE	AIV	Mon, Mar 26, 2012	3.45	3.46	3.41	3.44
4452	NYSE	AIV	Fri, Mar 23, 2012	3.38	3.43	3.38	3.41
4451	NYSE	AIV	Thu, Mar 22, 2012	3.42	3.43	3.35	3.38
4450	NYSE	AIV	Wed, Mar 21, 2012	3.47	3.49	3.45	3.45
4449	NYSE	AIV	Tue, Mar 20, 2012	3.46	3.50	3.46	3.47
4448	NYSE	AIV	Mon, Mar 19, 2012	3.46	3.51	3.44	3.48
4447	NYSE	AIV	Fri, Mar 16, 2012	3.44	3.47	3.44	3.46
4446	NYSE	AIV	Thu, Mar 15, 2012	3.46	3.47	3.43	3.44
4445	NYSE	AIV	Wed, Mar 14, 2012	3.48	3.49	3.44	3.46
4444	NYSE	AIV	Tue, Mar 13, 2012	3.46	3.49	3.41	3.47
4443	NYSE	AIV	Mon, Mar 12, 2012	3.32	3.39	3.31	3.38
4442	NYSE	AIV	Fri, Mar 9, 2012	3.24	3.33	3.24	3.31
4441	NYSE	AIV	Thu, Mar 8, 2012	3.29	3.29	3.23	3.24
4440	NYSE	AIV	Wed, Mar 7, 2012	3.30	3.30	3.25	3.27
4439	NYSE	AIV	Tue, Mar 6, 2012	3.32	3.38	3.28	3.28
4438	NYSE	AIV	Mon, Mar 5, 2012	3.28	3.37	3.27	3.35
4437	NYSE	AIV	Fri, Mar 2, 2012	3.27	3.30	3.26	3.28
4436	NYSE	AIV	Thu, Mar 1, 2012	3.30	3.34	3.26	3.27
4435	NYSE	AIV	Wed, Feb 29, 2012	3.32	3.34	3.29	3.31
4434	NYSE	AIV	Tue, Feb 28, 2012	3.40	3.41	3.31	3.31
4433	NYSE	AIV	Mon, Feb 27, 2012	3.37	3.41	3.34	3.39
4432	NYSE	AIV	Fri, Feb 24, 2012	3.33	3.40	3.31	3.40
4431	NYSE	AIV	Thu, Feb 23, 2012	3.26	3.32	3.26	3.32
4430	NYSE	AIV	Wed, Feb 22, 2012	3.33	3.35	3.26	3.26
4429	NYSE	AIV	Tue, Feb 21, 2012	3.38	3.40	3.31	3.33
4428	NYSE	AIV	Fri, Feb 17, 2012	3.34	3.39	3.34	3.38
4427	NYSE	AIV	Thu, Feb 16, 2012	3.29	3.33	3.28	3.33
4426	NYSE	AIV	Wed, Feb 15, 2012	3.29	3.31	3.26	3.30
4425	NYSE	AIV	Tue, Feb 14, 2012	3.34	3.34	3.27	3.29
4424	NYSE	AIV	Mon, Feb 13, 2012	3.37	3.38	3.34	3.35
4423	NYSE	AIV	Fri, Feb 10, 2012	3.34	3.37	3.33	3.34
4422	NYSE	AIV	Thu, Feb 9, 2012	3.39	3.40	3.35	3.36
4421	NYSE	AIV	Wed, Feb 8, 2012	3.33	3.40	3.31	3.40
4420	NYSE	AIV	Tue, Feb 7, 2012	3.30	3.33	3.29	3.32
4419	NYSE	AIV	Mon, Feb 6, 2012	3.32	3.34	3.29	3.31
4418	NYSE	AIV	Fri, Feb 3, 2012	3.33	3.35	3.29	3.34
4417	NYSE	AIV	Thu, Feb 2, 2012	3.31	3.31	3.28	3.30
4416	NYSE	AIV	Wed, Feb 1, 2012	3.30	3.31	3.27	3.31
4415	NYSE	AIV	Tue, Jan 31, 2012	3.25	3.28	3.22	3.27
4414	NYSE	AIV	Mon, Jan 30, 2012	3.25	3.26	3.21	3.23
4413	NYSE	AIV	Fri, Jan 27, 2012	3.30	3.30	3.25	3.28
4412	NYSE	AIV	Thu, Jan 26, 2012	3.28	3.32	3.28	3.30
4411	NYSE	AIV	Wed, Jan 25, 2012	3.17	3.26	3.16	3.25
4410	NYSE	AIV	Tue, Jan 24, 2012	3.16	3.21	3.15	3.18
4409	NYSE	AIV	Mon, Jan 23, 2012	3.17	3.23	3.17	3.18
4408	NYSE	AIV	Fri, Jan 20, 2012	3.16	3.18	3.14	3.17
4407	NYSE	AIV	Thu, Jan 19, 2012	3.14	3.20	3.14	3.17
4406	NYSE	AIV	Wed, Jan 18, 2012	3.09	3.14	3.08	3.14
4405	NYSE	AIV	Tue, Jan 17, 2012	3.05	3.10	3.04	3.08
4404	NYSE	AIV	Fri, Jan 13, 2012	2.96	3.02	2.96	3.01
4403	NYSE	AIV	Thu, Jan 12, 2012	3.09	3.11	2.98	2.99
4402	NYSE	AIV	Wed, Jan 11, 2012	3.04	3.06	3.03	3.06
4401	NYSE	AIV	Tue, Jan 10, 2012	3.06	3.07	3.04	3.05
4400	NYSE	AIV	Mon, Jan 9, 2012	3.05	3.07	3.02	3.02
4399	NYSE	AIV	Fri, Jan 6, 2012	3.07	3.10	3.05	3.06
4398	NYSE	AIV	Thu, Jan 5, 2012	3.02	3.08	3.01	3.08
4397	NYSE	AIV	Wed, Jan 4, 2012	3.08	3.08	3.03	3.03
4396	NYSE	AIV	Tue, Jan 3, 2012	3.12	3.15	3.07	3.09
4395	NYSE	AIV	Fri, Dec 30, 2011	3.06	3.08	3.05	3.05
4394	NYSE	AIV	Thu, Dec 29, 2011	3.02	3.07	3.02	3.05
4393	NYSE	AIV	Wed, Dec 28, 2011	3.06	3.06	3.00	3.01
4392	NYSE	AIV	Tue, Dec 27, 2011	3.05	3.09	3.03	3.06
4391	NYSE	AIV	Fri, Dec 23, 2011	3.07	3.07	3.02	3.06
4390	NYSE	AIV	Thu, Dec 22, 2011	3.04	3.08	3.04	3.06
4389	NYSE	AIV	Wed, Dec 21, 2011	3.01	3.04	2.98	3.03
4388	NYSE	AIV	Tue, Dec 20, 2011	2.94	3.00	2.93	3.00
4387	NYSE	AIV	Mon, Dec 19, 2011	2.91	2.92	2.87	2.89
4386	NYSE	AIV	Fri, Dec 16, 2011	2.91	2.94	2.88	2.91
4385	NYSE	AIV	Thu, Dec 15, 2011	2.87	2.93	2.85	2.89
4384	NYSE	AIV	Wed, Dec 14, 2011	2.79	2.84	2.76	2.83
4383	NYSE	AIV	Tue, Dec 13, 2011	2.87	2.90	2.77	2.79
4382	NYSE	AIV	Mon, Dec 12, 2011	2.88	2.89	2.82	2.85
4381	NYSE	AIV	Fri, Dec 9, 2011	2.83	2.93	2.83	2.92
4380	NYSE	AIV	Thu, Dec 8, 2011	2.89	2.89	2.80	2.81
4379	NYSE	AIV	Wed, Dec 7, 2011	2.88	2.93	2.84	2.91
4378	NYSE	AIV	Tue, Dec 6, 2011	2.91	2.91	2.86	2.89
4377	NYSE	AIV	Mon, Dec 5, 2011	2.97	2.97	2.90	2.92
4376	NYSE	AIV	Fri, Dec 2, 2011	2.93	2.96	2.91	2.92
4375	NYSE	AIV	Thu, Dec 1, 2011	2.90	2.92	2.86	2.90
4374	NYSE	AIV	Wed, Nov 30, 2011	2.84	2.93	2.81	2.90
4373	NYSE	AIV	Tue, Nov 29, 2011	2.73	2.75	2.69	2.70
4372	NYSE	AIV	Mon, Nov 28, 2011	2.82	2.84	2.70	2.72
4371	NYSE	AIV	Fri, Nov 25, 2011	2.72	2.80	2.71	2.74
4370	NYSE	AIV	Wed, Nov 23, 2011	2.76	2.77	2.72	2.73
4369	NYSE	AIV	Tue, Nov 22, 2011	2.81	2.83	2.78	2.79
4368	NYSE	AIV	Mon, Nov 21, 2011	2.82	2.84	2.79	2.81
4367	NYSE	AIV	Fri, Nov 18, 2011	2.94	2.94	2.86	2.87
4366	NYSE	AIV	Thu, Nov 17, 2011	2.99	2.99	2.89	2.92
4365	NYSE	AIV	Wed, Nov 16, 2011	2.96	3.02	2.95	3.00
4364	NYSE	AIV	Tue, Nov 15, 2011	3.01	3.04	2.96	3.01
4363	NYSE	AIV	Mon, Nov 14, 2011	3.10	3.11	3.01	3.02
4362	NYSE	AIV	Fri, Nov 11, 2011	3.08	3.18	3.06	3.14
4361	NYSE	AIV	Thu, Nov 10, 2011	2.99	3.05	2.98	3.04
4360	NYSE	AIV	Wed, Nov 9, 2011	3.06	3.08	2.94	2.95
4359	NYSE	AIV	Tue, Nov 8, 2011	3.10	3.15	3.03	3.14
4358	NYSE	AIV	Mon, Nov 7, 2011	3.04	3.09	3.00	3.08
4357	NYSE	AIV	Fri, Nov 4, 2011	3.07	3.08	2.94	3.04
4356	NYSE	AIV	Thu, Nov 3, 2011	3.17	3.18	3.03	3.09
4355	NYSE	AIV	Wed, Nov 2, 2011	3.15	3.20	3.08	3.13
4354	NYSE	AIV	Tue, Nov 1, 2011	3.18	3.22	3.09	3.09
4353	NYSE	AIV	Mon, Oct 31, 2011	3.19	3.33	3.18	3.29
4352	NYSE	AIV	Fri, Oct 28, 2011	3.59	3.63	3.27	3.34
4351	NYSE	AIV	Thu, Oct 27, 2011	3.56	3.62	3.51	3.58
4350	NYSE	AIV	Wed, Oct 26, 2011	3.41	3.44	3.32	3.42
4349	NYSE	AIV	Tue, Oct 25, 2011	3.37	3.40	3.32	3.36
4348	NYSE	AIV	Mon, Oct 24, 2011	3.28	3.41	3.27	3.40
4347	NYSE	AIV	Fri, Oct 21, 2011	3.21	3.29	3.21	3.29
4346	NYSE	AIV	Thu, Oct 20, 2011	3.14	3.20	3.09	3.19
4345	NYSE	AIV	Wed, Oct 19, 2011	3.14	3.19	3.12	3.14
4344	NYSE	AIV	Tue, Oct 18, 2011	3.04	3.18	3.02	3.15
4343	NYSE	AIV	Mon, Oct 17, 2011	3.08	3.09	3.01	3.03
4342	NYSE	AIV	Fri, Oct 14, 2011	3.08	3.12	3.03	3.11
4341	NYSE	AIV	Thu, Oct 13, 2011	2.99	3.05	2.93	3.03
4340	NYSE	AIV	Wed, Oct 12, 2011	2.98	3.09	2.97	3.03
4339	NYSE	AIV	Tue, Oct 11, 2011	2.98	3.01	2.92	2.95
4338	NYSE	AIV	Mon, Oct 10, 2011	2.94	3.01	2.93	3.01
4337	NYSE	AIV	Fri, Oct 7, 2011	3.00	3.01	2.87	2.88
4336	NYSE	AIV	Thu, Oct 6, 2011	2.90	2.99	2.86	2.99
4335	NYSE	AIV	Wed, Oct 5, 2011	2.95	2.96	2.79	2.91
4334	NYSE	AIV	Tue, Oct 4, 2011	2.71	2.96	2.68	2.95
4333	NYSE	AIV	Mon, Oct 3, 2011	2.92	2.96	2.76	2.76
4332	NYSE	AIV	Fri, Sep 30, 2011	3.01	3.05	2.95	2.95
4331	NYSE	AIV	Thu, Sep 29, 2011	3.09	3.10	2.98	3.05
4330	NYSE	AIV	Wed, Sep 28, 2011	3.14	3.17	3.01	3.02
4329	NYSE	AIV	Tue, Sep 27, 2011	3.24	3.26	3.10	3.13
4328	NYSE	AIV	Mon, Sep 26, 2011	3.15	3.17	3.08	3.17
4327	NYSE	AIV	Fri, Sep 23, 2011	3.08	3.15	3.06	3.14
4326	NYSE	AIV	Thu, Sep 22, 2011	3.13	3.19	3.05	3.10
4325	NYSE	AIV	Wed, Sep 21, 2011	3.45	3.46	3.22	3.22
4324	NYSE	AIV	Tue, Sep 20, 2011	3.48	3.52	3.44	3.45
4323	NYSE	AIV	Mon, Sep 19, 2011	3.48	3.50	3.45	3.46
4322	NYSE	AIV	Fri, Sep 16, 2011	3.58	3.63	3.52	3.54
4321	NYSE	AIV	Thu, Sep 15, 2011	3.57	3.59	3.53	3.58
4320	NYSE	AIV	Wed, Sep 14, 2011	3.58	3.58	3.48	3.53
4319	NYSE	AIV	Tue, Sep 13, 2011	3.53	3.57	3.49	3.56
4318	NYSE	AIV	Mon, Sep 12, 2011	3.42	3.53	3.42	3.52
4317	NYSE	AIV	Fri, Sep 9, 2011	3.54	3.59	3.44	3.47
4316	NYSE	AIV	Thu, Sep 8, 2011	3.56	3.63	3.54	3.59
4315	NYSE	AIV	Wed, Sep 7, 2011	3.45	3.60	3.41	3.59
4314	NYSE	AIV	Tue, Sep 6, 2011	3.31	3.43	3.31	3.40
4313	NYSE	AIV	Fri, Sep 2, 2011	3.40	3.48	3.39	3.43
4312	NYSE	AIV	Thu, Sep 1, 2011	3.56	3.57	3.48	3.48
4311	NYSE	AIV	Wed, Aug 31, 2011	3.50	3.55	3.45	3.54
4310	NYSE	AIV	Tue, Aug 30, 2011	3.45	3.48	3.38	3.46
4309	NYSE	AIV	Mon, Aug 29, 2011	3.39	3.46	3.37	3.46
4308	NYSE	AIV	Fri, Aug 26, 2011	3.24	3.35	3.17	3.34
4307	NYSE	AIV	Thu, Aug 25, 2011	3.40	3.44	3.23	3.26
4306	NYSE	AIV	Wed, Aug 24, 2011	3.29	3.38	3.26	3.38
4305	NYSE	AIV	Tue, Aug 23, 2011	3.25	3.30	3.20	3.29
4304	NYSE	AIV	Mon, Aug 22, 2011	3.29	3.30	3.17	3.23
4303	NYSE	AIV	Fri, Aug 19, 2011	3.28	3.35	3.21	3.21
4302	NYSE	AIV	Thu, Aug 18, 2011	3.36	3.41	3.30	3.33
4301	NYSE	AIV	Wed, Aug 17, 2011	3.48	3.53	3.43	3.48
4300	NYSE	AIV	Tue, Aug 16, 2011	3.42	3.51	3.37	3.48
4299	NYSE	AIV	Mon, Aug 15, 2011	3.32	3.45	3.30	3.45
4298	NYSE	AIV	Fri, Aug 12, 2011	3.37	3.41	3.28	3.29
4297	NYSE	AIV	Thu, Aug 11, 2011	3.13	3.38	3.10	3.33
4296	NYSE	AIV	Wed, Aug 10, 2011	3.09	3.28	3.07	3.11
4295	NYSE	AIV	Tue, Aug 9, 2011	3.00	3.18	2.92	3.17
4294	NYSE	AIV	Mon, Aug 8, 2011	3.13	3.19	2.93	2.93
4293	NYSE	AIV	Fri, Aug 5, 2011	3.37	3.38	3.16	3.22
4292	NYSE	AIV	Thu, Aug 4, 2011	3.46	3.50	3.30	3.31
4291	NYSE	AIV	Wed, Aug 3, 2011	3.53	3.53	3.42	3.52
4290	NYSE	AIV	Tue, Aug 2, 2011	3.61	3.70	3.52	3.52
4289	NYSE	AIV	Mon, Aug 1, 2011	3.69	3.71	3.61	3.64
4288	NYSE	AIV	Fri, Jul 29, 2011	3.54	3.67	3.51	3.64
4287	NYSE	AIV	Thu, Jul 28, 2011	3.56	3.64	3.54	3.59
4286	NYSE	AIV	Wed, Jul 27, 2011	3.67	3.68	3.57	3.57
4285	NYSE	AIV	Tue, Jul 26, 2011	3.69	3.70	3.66	3.69
4284	NYSE	AIV	Mon, Jul 25, 2011	3.69	3.72	3.66	3.70
4283	NYSE	AIV	Fri, Jul 22, 2011	3.73	3.74	3.70	3.73
4282	NYSE	AIV	Thu, Jul 21, 2011	3.71	3.75	3.70	3.73
4281	NYSE	AIV	Wed, Jul 20, 2011	3.64	3.71	3.61	3.69
4280	NYSE	AIV	Tue, Jul 19, 2011	3.56	3.63	3.56	3.62
4279	NYSE	AIV	Mon, Jul 18, 2011	3.56	3.58	3.50	3.55
4278	NYSE	AIV	Fri, Jul 15, 2011	3.54	3.58	3.51	3.58
4277	NYSE	AIV	Thu, Jul 14, 2011	3.56	3.57	3.50	3.52
4276	NYSE	AIV	Wed, Jul 13, 2011	3.63	3.64	3.54	3.55
4275	NYSE	AIV	Tue, Jul 12, 2011	3.57	3.67	3.57	3.62
4274	NYSE	AIV	Mon, Jul 11, 2011	3.58	3.61	3.56	3.58
4273	NYSE	AIV	Fri, Jul 8, 2011	3.61	3.64	3.59	3.62
4272	NYSE	AIV	Thu, Jul 7, 2011	3.62	3.67	3.61	3.66
4271	NYSE	AIV	Wed, Jul 6, 2011	3.51	3.57	3.50	3.57
4270	NYSE	AIV	Tue, Jul 5, 2011	3.47	3.52	3.45	3.52
4269	NYSE	AIV	Fri, Jul 1, 2011	3.41	3.48	3.39	3.47
4268	NYSE	AIV	Thu, Jun 30, 2011	3.44	3.46	3.40	3.40
4267	NYSE	AIV	Wed, Jun 29, 2011	3.43	3.44	3.41	3.43
4266	NYSE	AIV	Tue, Jun 28, 2011	3.38	3.41	3.35	3.41
4265	NYSE	AIV	Mon, Jun 27, 2011	3.33	3.37	3.33	3.36
4264	NYSE	AIV	Fri, Jun 24, 2011	3.36	3.38	3.31	3.34
4263	NYSE	AIV	Thu, Jun 23, 2011	3.37	3.38	3.29	3.36
4262	NYSE	AIV	Wed, Jun 22, 2011	3.47	3.48	3.42	3.42
4261	NYSE	AIV	Tue, Jun 21, 2011	3.48	3.51	3.45	3.48
4260	NYSE	AIV	Mon, Jun 20, 2011	3.37	3.47	3.37	3.46
4259	NYSE	AIV	Fri, Jun 17, 2011	3.38	3.40	3.35	3.38
4258	NYSE	AIV	Thu, Jun 16, 2011	3.35	3.38	3.27	3.35
4257	NYSE	AIV	Wed, Jun 15, 2011	3.37	3.40	3.31	3.33
4256	NYSE	AIV	Tue, Jun 14, 2011	3.40	3.44	3.39	3.41
4255	NYSE	AIV	Mon, Jun 13, 2011	3.36	3.39	3.34	3.36
4254	NYSE	AIV	Fri, Jun 10, 2011	3.42	3.43	3.34	3.36
4253	NYSE	AIV	Thu, Jun 9, 2011	3.48	3.48	3.43	3.44
4252	NYSE	AIV	Wed, Jun 8, 2011	3.43	3.48	3.42	3.47
4251	NYSE	AIV	Tue, Jun 7, 2011	3.39	3.47	3.38	3.44
4250	NYSE	AIV	Mon, Jun 6, 2011	3.41	3.43	3.36	3.37
4249	NYSE	AIV	Fri, Jun 3, 2011	3.33	3.44	3.33	3.41
4248	NYSE	AIV	Thu, Jun 2, 2011	3.44	3.47	3.38	3.38
4247	NYSE	AIV	Wed, Jun 1, 2011	3.56	3.56	3.42	3.43
4246	NYSE	AIV	Tue, May 31, 2011	3.54	3.56	3.50	3.56
4245	NYSE	AIV	Fri, May 27, 2011	3.51	3.52	3.47	3.50
4244	NYSE	AIV	Thu, May 26, 2011	3.44	3.51	3.42	3.49
4243	NYSE	AIV	Wed, May 25, 2011	3.41	3.46	3.39	3.44
4242	NYSE	AIV	Tue, May 24, 2011	3.45	3.46	3.40	3.42
4241	NYSE	AIV	Mon, May 23, 2011	3.43	3.46	3.41	3.43
4240	NYSE	AIV	Fri, May 20, 2011	3.45	3.51	3.45	3.48
4239	NYSE	AIV	Thu, May 19, 2011	3.53	3.58	3.50	3.54
4238	NYSE	AIV	Wed, May 18, 2011	3.48	3.53	3.46	3.52
4237	NYSE	AIV	Tue, May 17, 2011	3.45	3.49	3.44	3.48
4236	NYSE	AIV	Mon, May 16, 2011	3.46	3.52	3.45	3.46
4235	NYSE	AIV	Fri, May 13, 2011	3.50	3.51	3.46	3.48
4234	NYSE	AIV	Thu, May 12, 2011	3.48	3.52	3.44	3.51
4233	NYSE	AIV	Wed, May 11, 2011	3.55	3.55	3.48	3.49
4232	NYSE	AIV	Tue, May 10, 2011	3.47	3.56	3.46	3.56
4231	NYSE	AIV	Mon, May 9, 2011	3.45	3.47	3.42	3.45
4230	NYSE	AIV	Fri, May 6, 2011	3.56	3.56	3.45	3.45
4229	NYSE	AIV	Thu, May 5, 2011	3.47	3.55	3.47	3.50
4228	NYSE	AIV	Wed, May 4, 2011	3.53	3.54	3.47	3.50
4227	NYSE	AIV	Tue, May 3, 2011	3.52	3.58	3.49	3.53
4226	NYSE	AIV	Mon, May 2, 2011	3.67	3.68	3.52	3.55
4225	NYSE	AIV	Fri, Apr 29, 2011	3.59	3.69	3.56	3.59
4224	NYSE	AIV	Thu, Apr 28, 2011	3.58	3.67	3.57	3.65
4223	NYSE	AIV	Wed, Apr 27, 2011	3.57	3.59	3.55	3.58
4222	NYSE	AIV	Tue, Apr 26, 2011	3.52	3.62	3.49	3.57
4221	NYSE	AIV	Mon, Apr 25, 2011	3.47	3.51	3.46	3.51
4220	NYSE	AIV	Thu, Apr 21, 2011	3.46	3.47	3.43	3.46
4219	NYSE	AIV	Wed, Apr 20, 2011	3.42	3.46	3.38	3.45
4218	NYSE	AIV	Tue, Apr 19, 2011	3.31	3.38	3.31	3.37
4217	NYSE	AIV	Mon, Apr 18, 2011	3.30	3.32	3.29	3.30
4216	NYSE	AIV	Fri, Apr 15, 2011	3.34	3.35	3.32	3.35
4215	NYSE	AIV	Thu, Apr 14, 2011	3.30	3.35	3.29	3.33
4214	NYSE	AIV	Wed, Apr 13, 2011	3.32	3.33	3.30	3.31
4213	NYSE	AIV	Tue, Apr 12, 2011	3.30	3.35	3.29	3.31
4212	NYSE	AIV	Mon, Apr 11, 2011	3.35	3.37	3.30	3.31
4211	NYSE	AIV	Fri, Apr 8, 2011	3.38	3.39	3.34	3.34
4210	NYSE	AIV	Thu, Apr 7, 2011	3.40	3.40	3.34	3.36
4209	NYSE	AIV	Wed, Apr 6, 2011	3.41	3.42	3.38	3.41
4208	NYSE	AIV	Tue, Apr 5, 2011	3.39	3.41	3.38	3.39
4207	NYSE	AIV	Mon, Apr 4, 2011	3.39	3.42	3.38	3.40
4206	NYSE	AIV	Fri, Apr 1, 2011	3.42	3.42	3.36	3.39
4205	NYSE	AIV	Thu, Mar 31, 2011	3.38	3.42	3.35	3.40
4204	NYSE	AIV	Wed, Mar 30, 2011	3.30	3.34	3.27	3.33
4203	NYSE	AIV	Tue, Mar 29, 2011	3.27	3.30	3.21	3.29
4202	NYSE	AIV	Mon, Mar 28, 2011	3.29	3.30	3.27	3.27
4201	NYSE	AIV	Fri, Mar 25, 2011	3.27	3.32	3.26	3.28
4200	NYSE	AIV	Thu, Mar 24, 2011	3.26	3.27	3.21	3.26
4199	NYSE	AIV	Wed, Mar 23, 2011	3.26	3.26	3.19	3.24
4198	NYSE	AIV	Tue, Mar 22, 2011	3.31	3.31	3.26	3.28
4197	NYSE	AIV	Mon, Mar 21, 2011	3.33	3.33	3.27	3.30
4196	NYSE	AIV	Fri, Mar 18, 2011	3.28	3.30	3.26	3.28
4195	NYSE	AIV	Thu, Mar 17, 2011	3.22	3.26	3.19	3.24
4194	NYSE	AIV	Wed, Mar 16, 2011	3.20	3.22	3.14	3.17
4193	NYSE	AIV	Tue, Mar 15, 2011	3.12	3.23	3.12	3.21
4192	NYSE	AIV	Mon, Mar 14, 2011	3.24	3.26	3.21	3.23
4191	NYSE	AIV	Fri, Mar 11, 2011	3.20	3.27	3.20	3.27
4190	NYSE	AIV	Thu, Mar 10, 2011	3.23	3.25	3.20	3.23
4189	NYSE	AIV	Wed, Mar 9, 2011	3.22	3.28	3.21	3.27
4188	NYSE	AIV	Tue, Mar 8, 2011	3.20	3.26	3.20	3.23
4187	NYSE	AIV	Mon, Mar 7, 2011	3.26	3.28	3.17	3.20
4186	NYSE	AIV	Fri, Mar 4, 2011	3.27	3.29	3.22	3.25
4185	NYSE	AIV	Thu, Mar 3, 2011	3.26	3.30	3.25	3.28
4184	NYSE	AIV	Wed, Mar 2, 2011	3.24	3.27	3.20	3.21
4183	NYSE	AIV	Tue, Mar 1, 2011	3.43	3.43	3.23	3.24
4182	NYSE	AIV	Mon, Feb 28, 2011	3.32	3.42	3.32	3.42
4181	NYSE	AIV	Fri, Feb 25, 2011	3.19	3.30	3.17	3.30
4180	NYSE	AIV	Thu, Feb 24, 2011	3.21	3.23	3.13	3.17
4179	NYSE	AIV	Wed, Feb 23, 2011	3.24	3.27	3.18	3.21
4178	NYSE	AIV	Tue, Feb 22, 2011	3.23	3.28	3.21	3.23
4177	NYSE	AIV	Fri, Feb 18, 2011	3.26	3.28	3.25	3.28
4176	NYSE	AIV	Thu, Feb 17, 2011	3.27	3.30	3.26	3.26
4175	NYSE	AIV	Wed, Feb 16, 2011	3.28	3.30	3.25	3.29
4174	NYSE	AIV	Tue, Feb 15, 2011	3.27	3.29	3.24	3.27
4173	NYSE	AIV	Mon, Feb 14, 2011	3.24	3.27	3.22	3.27
4172	NYSE	AIV	Fri, Feb 11, 2011	3.19	3.25	3.18	3.24
4171	NYSE	AIV	Thu, Feb 10, 2011	3.18	3.22	3.17	3.20
4170	NYSE	AIV	Wed, Feb 9, 2011	3.17	3.20	3.17	3.20
4169	NYSE	AIV	Tue, Feb 8, 2011	3.24	3.25	3.17	3.19
4168	NYSE	AIV	Mon, Feb 7, 2011	3.24	3.26	3.21	3.24
4167	NYSE	AIV	Fri, Feb 4, 2011	3.41	3.41	3.21	3.25
4166	NYSE	AIV	Thu, Feb 3, 2011	3.39	3.44	3.38	3.42
4165	NYSE	AIV	Wed, Feb 2, 2011	3.43	3.45	3.39	3.40
4164	NYSE	AIV	Tue, Feb 1, 2011	3.43	3.45	3.37	3.43
4163	NYSE	AIV	Mon, Jan 31, 2011	3.34	3.42	3.34	3.41
4162	NYSE	AIV	Fri, Jan 28, 2011	3.42	3.44	3.32	3.32
4161	NYSE	AIV	Thu, Jan 27, 2011	3.41	3.44	3.38	3.43
4160	NYSE	AIV	Wed, Jan 26, 2011	3.40	3.42	3.35	3.40
4159	NYSE	AIV	Tue, Jan 25, 2011	3.33	3.38	3.29	3.38
4158	NYSE	AIV	Mon, Jan 24, 2011	3.29	3.35	3.26	3.34
4157	NYSE	AIV	Fri, Jan 21, 2011	3.32	3.32	3.27	3.29
4156	NYSE	AIV	Thu, Jan 20, 2011	3.26	3.34	3.26	3.30
4155	NYSE	AIV	Wed, Jan 19, 2011	3.37	3.38	3.27	3.28
4154	NYSE	AIV	Tue, Jan 18, 2011	3.31	3.38	3.30	3.37
4153	NYSE	AIV	Fri, Jan 14, 2011	3.31	3.31	3.28	3.31
4152	NYSE	AIV	Thu, Jan 13, 2011	3.32	3.38	3.29	3.31
4151	NYSE	AIV	Wed, Jan 12, 2011	3.31	3.36	3.30	3.32
4150	NYSE	AIV	Tue, Jan 11, 2011	3.37	3.39	3.26	3.28
4149	NYSE	AIV	Mon, Jan 10, 2011	3.38	3.39	3.31	3.37
4148	NYSE	AIV	Fri, Jan 7, 2011	3.40	3.45	3.33	3.37
4147	NYSE	AIV	Thu, Jan 6, 2011	3.42	3.42	3.37	3.39
4146	NYSE	AIV	Wed, Jan 5, 2011	3.40	3.46	3.40	3.42
4145	NYSE	AIV	Tue, Jan 4, 2011	3.50	3.51	3.41	3.42
4144	NYSE	AIV	Mon, Jan 3, 2011	3.47	3.50	3.46	3.50
4143	NYSE	AIV	Fri, Dec 31, 2010	3.45	3.50	3.44	3.44
4142	NYSE	AIV	Thu, Dec 30, 2010	3.45	3.47	3.43	3.46
4141	NYSE	AIV	Wed, Dec 29, 2010	3.44	3.46	3.41	3.45
4140	NYSE	AIV	Tue, Dec 28, 2010	3.44	3.44	3.38	3.43
4139	NYSE	AIV	Mon, Dec 27, 2010	3.39	3.43	3.39	3.43
4138	NYSE	AIV	Thu, Dec 23, 2010	3.38	3.42	3.38	3.40
4137	NYSE	AIV	Wed, Dec 22, 2010	3.37	3.43	3.37	3.39
4136	NYSE	AIV	Tue, Dec 21, 2010	3.34	3.39	3.32	3.38
4135	NYSE	AIV	Mon, Dec 20, 2010	3.27	3.34	3.27	3.33
4134	NYSE	AIV	Fri, Dec 17, 2010	3.26	3.29	3.25	3.27
4133	NYSE	AIV	Thu, Dec 16, 2010	3.26	3.29	3.22	3.26
4132	NYSE	AIV	Wed, Dec 15, 2010	3.30	3.35	3.25	3.25
4131	NYSE	AIV	Tue, Dec 14, 2010	3.34	3.39	3.30	3.31
4130	NYSE	AIV	Mon, Dec 13, 2010	3.35	3.38	3.32	3.34
4129	NYSE	AIV	Fri, Dec 10, 2010	3.29	3.38	3.29	3.34
4128	NYSE	AIV	Thu, Dec 9, 2010	3.32	3.34	3.27	3.28
4127	NYSE	AIV	Wed, Dec 8, 2010	3.38	3.39	3.26	3.30
4126	NYSE	AIV	Tue, Dec 7, 2010	3.43	3.45	3.38	3.38
4125	NYSE	AIV	Mon, Dec 6, 2010	3.34	3.40	3.31	3.38
4124	NYSE	AIV	Fri, Dec 3, 2010	3.32	3.38	3.30	3.36
4123	NYSE	AIV	Thu, Dec 2, 2010	3.26	3.35	3.24	3.34
4122	NYSE	AIV	Wed, Dec 1, 2010	3.26	3.26	3.19	3.25
4121	NYSE	AIV	Tue, Nov 30, 2010	3.18	3.25	3.18	3.22
4120	NYSE	AIV	Mon, Nov 29, 2010	3.21	3.23	3.16	3.22
4119	NYSE	AIV	Fri, Nov 26, 2010	3.23	3.25	3.21	3.24
4118	NYSE	AIV	Wed, Nov 24, 2010	3.19	3.26	3.18	3.26
4117	NYSE	AIV	Tue, Nov 23, 2010	3.14	3.17	3.13	3.16
4116	NYSE	AIV	Mon, Nov 22, 2010	3.17	3.21	3.16	3.19
4115	NYSE	AIV	Fri, Nov 19, 2010	3.15	3.19	3.13	3.19
4114	NYSE	AIV	Thu, Nov 18, 2010	3.18	3.21	3.15	3.16
4113	NYSE	AIV	Wed, Nov 17, 2010	3.14	3.18	3.10	3.13
4112	NYSE	AIV	Tue, Nov 16, 2010	3.23	3.24	3.10	3.15
4111	NYSE	AIV	Mon, Nov 15, 2010	3.30	3.34	3.25	3.25
4110	NYSE	AIV	Fri, Nov 12, 2010	3.29	3.34	3.26	3.28
4109	NYSE	AIV	Thu, Nov 11, 2010	3.31	3.33	3.27	3.30
4108	NYSE	AIV	Wed, Nov 10, 2010	3.31	3.37	3.31	3.33
4107	NYSE	AIV	Tue, Nov 9, 2010	3.41	3.41	3.27	3.30
4106	NYSE	AIV	Mon, Nov 8, 2010	3.38	3.41	3.35	3.39
4105	NYSE	AIV	Fri, Nov 5, 2010	3.31	3.40	3.28	3.39
4104	NYSE	AIV	Thu, Nov 4, 2010	3.22	3.32	3.20	3.31
4103	NYSE	AIV	Wed, Nov 3, 2010	3.16	3.18	3.14	3.17
4102	NYSE	AIV	Tue, Nov 2, 2010	3.21	3.22	3.13	3.15
4101	NYSE	AIV	Mon, Nov 1, 2010	3.17	3.26	3.15	3.17
4100	NYSE	AIV	Fri, Oct 29, 2010	3.05	3.12	2.96	3.11
4099	NYSE	AIV	Thu, Oct 28, 2010	3.11	3.12	3.05	3.07
4098	NYSE	AIV	Wed, Oct 27, 2010	3.13	3.15	3.07	3.09
4097	NYSE	AIV	Tue, Oct 26, 2010	3.15	3.18	3.11	3.16
4096	NYSE	AIV	Mon, Oct 25, 2010	3.17	3.22	3.16	3.18
4095	NYSE	AIV	Fri, Oct 22, 2010	3.12	3.15	3.09	3.14
4094	NYSE	AIV	Thu, Oct 21, 2010	3.11	3.15	3.10	3.11
4093	NYSE	AIV	Wed, Oct 20, 2010	3.02	3.14	3.02	3.10
4092	NYSE	AIV	Tue, Oct 19, 2010	3.01	3.08	2.99	3.02
4091	NYSE	AIV	Mon, Oct 18, 2010	3.01	3.06	3.01	3.06
4090	NYSE	AIV	Fri, Oct 15, 2010	3.06	3.08	3.01	3.02
4089	NYSE	AIV	Thu, Oct 14, 2010	3.04	3.06	3.01	3.03
4088	NYSE	AIV	Wed, Oct 13, 2010	3.09	3.14	3.05	3.05
4087	NYSE	AIV	Tue, Oct 12, 2010	3.01	3.08	2.99	3.06
4086	NYSE	AIV	Mon, Oct 11, 2010	3.01	3.03	3.00	3.01
4085	NYSE	AIV	Fri, Oct 8, 2010	2.99	3.02	2.97	3.01
4084	NYSE	AIV	Thu, Oct 7, 2010	2.99	3.00	2.97	2.98
4083	NYSE	AIV	Wed, Oct 6, 2010	2.96	2.99	2.95	2.97
4082	NYSE	AIV	Tue, Oct 5, 2010	2.92	2.98	2.90	2.96
4081	NYSE	AIV	Mon, Oct 4, 2010	2.85	2.90	2.85	2.88
4080	NYSE	AIV	Fri, Oct 1, 2010	2.88	2.88	2.83	2.87
4079	NYSE	AIV	Thu, Sep 30, 2010	2.87	2.90	2.81	2.85
4078	NYSE	AIV	Wed, Sep 29, 2010	2.86	2.87	2.83	2.84
4077	NYSE	AIV	Tue, Sep 28, 2010	2.86	2.89	2.81	2.88
4076	NYSE	AIV	Mon, Sep 27, 2010	2.93	2.93	2.86	2.86
4075	NYSE	AIV	Fri, Sep 24, 2010	2.88	2.93	2.87	2.93
4074	NYSE	AIV	Thu, Sep 23, 2010	2.90	2.92	2.83	2.84
4073	NYSE	AIV	Wed, Sep 22, 2010	2.96	2.99	2.93	2.93
4072	NYSE	AIV	Tue, Sep 21, 2010	3.02	3.04	2.95	2.98
4071	NYSE	AIV	Mon, Sep 20, 2010	2.96	3.04	2.95	3.02
4070	NYSE	AIV	Fri, Sep 17, 2010	2.98	2.99	2.94	2.96
4069	NYSE	AIV	Thu, Sep 16, 2010	2.97	3.01	2.95	2.97
4068	NYSE	AIV	Wed, Sep 15, 2010	2.92	2.99	2.92	2.98
4067	NYSE	AIV	Tue, Sep 14, 2010	2.99	3.00	2.96	2.98
4066	NYSE	AIV	Mon, Sep 13, 2010	2.98	3.02	2.96	3.00
4065	NYSE	AIV	Fri, Sep 10, 2010	2.90	2.96	2.88	2.95
4064	NYSE	AIV	Thu, Sep 9, 2010	2.94	2.95	2.88	2.90
4063	NYSE	AIV	Wed, Sep 8, 2010	2.90	2.94	2.89	2.90
4062	NYSE	AIV	Tue, Sep 7, 2010	2.92	2.95	2.88	2.89
4061	NYSE	AIV	Fri, Sep 3, 2010	2.92	2.95	2.90	2.95
4060	NYSE	AIV	Thu, Sep 2, 2010	2.83	2.90	2.82	2.89
4059	NYSE	AIV	Wed, Sep 1, 2010	2.78	2.85	2.78	2.84
4058	NYSE	AIV	Tue, Aug 31, 2010	2.67	2.77	2.66	2.72
4057	NYSE	AIV	Mon, Aug 30, 2010	2.66	2.72	2.66	2.67
4056	NYSE	AIV	Fri, Aug 27, 2010	2.67	2.69	2.59	2.68
4055	NYSE	AIV	Thu, Aug 26, 2010	2.68	2.72	2.65	2.65
4054	NYSE	AIV	Wed, Aug 25, 2010	2.60	2.68	2.59	2.66
4053	NYSE	AIV	Tue, Aug 24, 2010	2.56	2.63	2.53	2.61
4052	NYSE	AIV	Mon, Aug 23, 2010	2.64	2.65	2.61	2.61
4051	NYSE	AIV	Fri, Aug 20, 2010	2.62	2.64	2.58	2.63
4050	NYSE	AIV	Thu, Aug 19, 2010	2.69	2.69	2.62	2.64
4049	NYSE	AIV	Wed, Aug 18, 2010	2.70	2.73	2.68	2.71
4048	NYSE	AIV	Tue, Aug 17, 2010	2.73	2.76	2.70	2.72
4047	NYSE	AIV	Mon, Aug 16, 2010	2.68	2.74	2.66	2.69
4046	NYSE	AIV	Fri, Aug 13, 2010	2.70	2.74	2.68	2.70
4045	NYSE	AIV	Thu, Aug 12, 2010	2.70	2.73	2.68	2.70
4044	NYSE	AIV	Wed, Aug 11, 2010	2.79	2.81	2.73	2.75
4043	NYSE	AIV	Tue, Aug 10, 2010	2.84	2.89	2.82	2.85
4042	NYSE	AIV	Mon, Aug 9, 2010	2.86	2.89	2.82	2.89
4041	NYSE	AIV	Fri, Aug 6, 2010	2.84	2.89	2.79	2.84
4040	NYSE	AIV	Thu, Aug 5, 2010	2.87	2.90	2.85	2.87
4039	NYSE	AIV	Wed, Aug 4, 2010	2.92	2.93	2.87	2.90
4038	NYSE	AIV	Tue, Aug 3, 2010	2.97	2.99	2.90	2.91
4037	NYSE	AIV	Mon, Aug 2, 2010	2.92	3.01	2.90	2.99
4036	NYSE	AIV	Fri, Jul 30, 2010	2.79	2.96	2.79	2.86
4035	NYSE	AIV	Thu, Jul 29, 2010	2.95	2.96	2.81	2.84
4034	NYSE	AIV	Wed, Jul 28, 2010	2.90	2.96	2.87	2.91
4033	NYSE	AIV	Tue, Jul 27, 2010	2.95	2.96	2.86	2.90
4032	NYSE	AIV	Mon, Jul 26, 2010	2.83	2.92	2.80	2.92
4031	NYSE	AIV	Fri, Jul 23, 2010	2.87	2.87	2.78	2.83
4030	NYSE	AIV	Thu, Jul 22, 2010	2.78	2.93	2.77	2.89
4029	NYSE	AIV	Wed, Jul 21, 2010	2.83	2.83	2.72	2.74
4028	NYSE	AIV	Tue, Jul 20, 2010	2.68	2.80	2.63	2.79
4027	NYSE	AIV	Mon, Jul 19, 2010	2.70	2.76	2.63	2.73
4026	NYSE	AIV	Fri, Jul 16, 2010	2.75	2.78	2.67	2.68
4025	NYSE	AIV	Thu, Jul 15, 2010	2.81	2.81	2.72	2.78
4024	NYSE	AIV	Wed, Jul 14, 2010	2.80	2.83	2.75	2.80
4023	NYSE	AIV	Tue, Jul 13, 2010	2.76	2.83	2.76	2.82
4022	NYSE	AIV	Mon, Jul 12, 2010	2.70	2.73	2.65	2.72
4021	NYSE	AIV	Fri, Jul 9, 2010	2.66	2.71	2.63	2.70
4020	NYSE	AIV	Thu, Jul 8, 2010	2.64	2.67	2.59	2.65
4019	NYSE	AIV	Wed, Jul 7, 2010	2.47	2.61	2.46	2.60
4018	NYSE	AIV	Tue, Jul 6, 2010	2.55	2.59	2.42	2.46
4017	NYSE	AIV	Fri, Jul 2, 2010	2.59	2.59	2.47	2.50
4016	NYSE	AIV	Thu, Jul 1, 2010	2.58	2.60	2.48	2.57
4015	NYSE	AIV	Wed, Jun 30, 2010	2.65	2.71	2.57	2.58
4014	NYSE	AIV	Tue, Jun 29, 2010	2.74	2.75	2.62	2.64
4013	NYSE	AIV	Mon, Jun 28, 2010	2.85	2.85	2.77	2.79
4012	NYSE	AIV	Fri, Jun 25, 2010	2.74	2.84	2.72	2.82
4011	NYSE	AIV	Thu, Jun 24, 2010	2.77	2.79	2.71	2.72
4010	NYSE	AIV	Wed, Jun 23, 2010	2.77	2.83	2.73	2.80
4009	NYSE	AIV	Tue, Jun 22, 2010	2.92	2.93	2.77	2.77
4008	NYSE	AIV	Mon, Jun 21, 2010	3.01	3.03	2.91	2.92
4007	NYSE	AIV	Fri, Jun 18, 2010	3.00	3.01	2.94	2.97
4006	NYSE	AIV	Thu, Jun 17, 2010	2.97	3.00	2.94	2.99
4005	NYSE	AIV	Wed, Jun 16, 2010	2.96	3.00	2.93	2.97
4004	NYSE	AIV	Tue, Jun 15, 2010	2.95	2.99	2.93	2.98
4003	NYSE	AIV	Mon, Jun 14, 2010	2.98	2.98	2.88	2.92
4002	NYSE	AIV	Fri, Jun 11, 2010	2.86	2.94	2.84	2.94
4001	NYSE	AIV	Thu, Jun 10, 2010	2.78	2.91	2.76	2.90
4000	NYSE	AIV	Wed, Jun 9, 2010	2.71	2.86	2.71	2.72
3999	NYSE	AIV	Tue, Jun 8, 2010	2.62	2.69	2.57	2.68
3998	NYSE	AIV	Mon, Jun 7, 2010	2.66	2.71	2.61	2.61
3997	NYSE	AIV	Fri, Jun 4, 2010	2.74	2.80	2.62	2.64
3996	NYSE	AIV	Thu, Jun 3, 2010	2.82	2.88	2.79	2.84
3995	NYSE	AIV	Wed, Jun 2, 2010	2.74	2.81	2.69	2.80
3994	NYSE	AIV	Tue, Jun 1, 2010	2.71	2.81	2.71	2.73
3993	NYSE	AIV	Fri, May 28, 2010	2.78	2.85	2.74	2.75
3992	NYSE	AIV	Thu, May 27, 2010	2.68	2.79	2.65	2.79
3991	NYSE	AIV	Wed, May 26, 2010	2.64	2.70	2.58	2.61
3990	NYSE	AIV	Tue, May 25, 2010	2.45	2.60	2.42	2.59
3989	NYSE	AIV	Mon, May 24, 2010	2.62	2.66	2.55	2.55
3988	NYSE	AIV	Fri, May 21, 2010	2.50	2.67	2.46	2.66
3987	NYSE	AIV	Thu, May 20, 2010	2.64	2.67	2.53	2.54
3986	NYSE	AIV	Wed, May 19, 2010	2.74	2.82	2.64	2.72
3985	NYSE	AIV	Tue, May 18, 2010	2.92	2.94	2.75	2.76
3984	NYSE	AIV	Mon, May 17, 2010	2.86	2.92	2.74	2.86
3983	NYSE	AIV	Fri, May 14, 2010	2.93	2.94	2.81	2.85
3982	NYSE	AIV	Thu, May 13, 2010	3.05	3.06	2.96	2.97
3981	NYSE	AIV	Wed, May 12, 2010	3.00	3.09	3.00	3.06
3980	NYSE	AIV	Tue, May 11, 2010	2.95	3.06	2.93	2.98
3979	NYSE	AIV	Mon, May 10, 2010	3.00	3.03	2.92	2.99
3978	NYSE	AIV	Fri, May 7, 2010	2.94	3.01	2.79	2.83
3977	NYSE	AIV	Thu, May 6, 2010	3.09	3.14	2.70	2.95
3976	NYSE	AIV	Wed, May 5, 2010	3.11	3.23	3.05	3.11
3975	NYSE	AIV	Tue, May 4, 2010	3.11	3.20	3.09	3.18
3974	NYSE	AIV	Mon, May 3, 2010	3.01	3.20	3.00	3.16
3973	NYSE	AIV	Fri, Apr 30, 2010	2.95	3.08	2.91	2.99
3972	NYSE	AIV	Thu, Apr 29, 2010	2.93	3.11	2.89	3.08
3971	NYSE	AIV	Wed, Apr 28, 2010	2.91	2.95	2.88	2.91
3970	NYSE	AIV	Tue, Apr 27, 2010	2.93	2.97	2.88	2.89
3969	NYSE	AIV	Mon, Apr 26, 2010	2.86	2.98	2.86	2.95
3968	NYSE	AIV	Fri, Apr 23, 2010	2.85	2.96	2.81	2.95
3967	NYSE	AIV	Thu, Apr 22, 2010	2.71	2.86	2.69	2.85
3966	NYSE	AIV	Wed, Apr 21, 2010	2.65	2.78	2.64	2.74
3965	NYSE	AIV	Tue, Apr 20, 2010	2.60	2.67	2.57	2.66
3964	NYSE	AIV	Mon, Apr 19, 2010	2.54	2.59	2.47	2.58
3963	NYSE	AIV	Fri, Apr 16, 2010	2.62	2.64	2.55	2.56
3962	NYSE	AIV	Thu, Apr 15, 2010	2.70	2.72	2.62	2.62
3961	NYSE	AIV	Wed, Apr 14, 2010	2.74	2.74	2.71	2.72
3960	NYSE	AIV	Tue, Apr 13, 2010	2.63	2.73	2.63	2.72
3959	NYSE	AIV	Mon, Apr 12, 2010	2.67	2.67	2.62	2.63
3958	NYSE	AIV	Fri, Apr 9, 2010	2.60	2.67	2.59	2.66
3957	NYSE	AIV	Thu, Apr 8, 2010	2.59	2.60	2.57	2.60
3956	NYSE	AIV	Wed, Apr 7, 2010	2.68	2.70	2.58	2.60
3955	NYSE	AIV	Tue, Apr 6, 2010	2.61	2.69	2.56	2.69
3954	NYSE	AIV	Mon, Apr 5, 2010	2.49	2.59	2.48	2.59
3953	NYSE	AIV	Thu, Apr 1, 2010	2.48	2.49	2.45	2.48
3952	NYSE	AIV	Wed, Mar 31, 2010	2.45	2.48	2.44	2.45
3951	NYSE	AIV	Tue, Mar 30, 2010	2.45	2.47	2.44	2.46
3950	NYSE	AIV	Mon, Mar 29, 2010	2.51	2.51	2.44	2.45
3949	NYSE	AIV	Fri, Mar 26, 2010	2.50	2.52	2.45	2.49
3948	NYSE	AIV	Thu, Mar 25, 2010	2.47	2.56	2.47	2.50
3947	NYSE	AIV	Wed, Mar 24, 2010	2.42	2.48	2.42	2.47
3946	NYSE	AIV	Tue, Mar 23, 2010	2.42	2.44	2.39	2.44
3945	NYSE	AIV	Mon, Mar 22, 2010	2.37	2.42	2.36	2.41
3944	NYSE	AIV	Fri, Mar 19, 2010	2.44	2.44	2.39	2.39
3943	NYSE	AIV	Thu, Mar 18, 2010	2.44	2.46	2.42	2.43
3942	NYSE	AIV	Wed, Mar 17, 2010	2.39	2.46	2.39	2.45
3941	NYSE	AIV	Tue, Mar 16, 2010	2.37	2.39	2.35	2.39
3940	NYSE	AIV	Mon, Mar 15, 2010	2.36	2.39	2.32	2.37
3939	NYSE	AIV	Fri, Mar 12, 2010	2.39	2.39	2.35	2.37
3938	NYSE	AIV	Thu, Mar 11, 2010	2.38	2.38	2.35	2.37
3937	NYSE	AIV	Wed, Mar 10, 2010	2.38	2.40	2.37	2.39
3936	NYSE	AIV	Tue, Mar 9, 2010	2.37	2.44	2.35	2.38
3935	NYSE	AIV	Mon, Mar 8, 2010	2.35	2.40	2.31	2.39
3934	NYSE	AIV	Fri, Mar 5, 2010	2.28	2.35	2.26	2.35
3933	NYSE	AIV	Thu, Mar 4, 2010	2.26	2.27	2.24	2.26
3932	NYSE	AIV	Wed, Mar 3, 2010	2.26	2.28	2.25	2.25
3931	NYSE	AIV	Tue, Mar 2, 2010	2.24	2.27	2.23	2.26
3930	NYSE	AIV	Mon, Mar 1, 2010	2.23	2.24	2.21	2.23
3929	NYSE	AIV	Fri, Feb 26, 2010	2.24	2.26	2.22	2.23
3928	NYSE	AIV	Thu, Feb 25, 2010	2.19	2.25	2.18	2.25
3927	NYSE	AIV	Wed, Feb 24, 2010	2.21	2.25	2.21	2.23
3926	NYSE	AIV	Tue, Feb 23, 2010	2.20	2.23	2.19	2.21
3925	NYSE	AIV	Mon, Feb 22, 2010	2.22	2.24	2.20	2.22
3924	NYSE	AIV	Fri, Feb 19, 2010	2.24	2.25	2.21	2.22
3923	NYSE	AIV	Thu, Feb 18, 2010	2.23	2.27	2.21	2.25
3922	NYSE	AIV	Wed, Feb 17, 2010	2.22	2.27	2.20	2.23
3921	NYSE	AIV	Tue, Feb 16, 2010	2.14	2.22	2.14	2.22
3920	NYSE	AIV	Fri, Feb 12, 2010	2.08	2.12	2.05	2.12
3919	NYSE	AIV	Thu, Feb 11, 2010	2.05	2.07	2.02	2.07
3918	NYSE	AIV	Wed, Feb 10, 2010	2.07	2.09	2.01	2.06
3917	NYSE	AIV	Tue, Feb 9, 2010	2.06	2.07	2.01	2.06
3916	NYSE	AIV	Mon, Feb 8, 2010	2.08	2.11	2.02	2.03
3915	NYSE	AIV	Fri, Feb 5, 2010	2.06	2.10	2.01	2.09
3914	NYSE	AIV	Thu, Feb 4, 2010	2.10	2.10	2.03	2.03
3913	NYSE	AIV	Wed, Feb 3, 2010	2.13	2.15	2.09	2.12
3912	NYSE	AIV	Tue, Feb 2, 2010	2.09	2.18	2.07	2.17
3911	NYSE	AIV	Mon, Feb 1, 2010	2.06	2.10	2.05	2.10
3910	NYSE	AIV	Fri, Jan 29, 2010	2.08	2.10	2.03	2.05
3909	NYSE	AIV	Thu, Jan 28, 2010	2.09	2.10	2.03	2.06
3908	NYSE	AIV	Wed, Jan 27, 2010	2.05	2.08	2.00	2.07
3907	NYSE	AIV	Tue, Jan 26, 2010	2.07	2.11	2.05	2.06
3906	NYSE	AIV	Mon, Jan 25, 2010	2.08	2.09	2.03	2.07
3905	NYSE	AIV	Fri, Jan 22, 2010	2.11	2.15	2.03	2.04
3904	NYSE	AIV	Thu, Jan 21, 2010	2.20	2.22	2.10	2.11
3903	NYSE	AIV	Wed, Jan 20, 2010	2.24	2.25	2.20	2.22
3902	NYSE	AIV	Tue, Jan 19, 2010	2.21	2.26	2.20	2.26
3901	NYSE	AIV	Fri, Jan 15, 2010	2.22	2.24	2.16	2.19
3900	NYSE	AIV	Thu, Jan 14, 2010	2.25	2.28	2.23	2.24
3899	NYSE	AIV	Wed, Jan 13, 2010	2.21	2.27	2.21	2.27
3898	NYSE	AIV	Tue, Jan 12, 2010	2.25	2.29	2.20	2.21
3897	NYSE	AIV	Mon, Jan 11, 2010	2.27	2.28	2.25	2.27
3896	NYSE	AIV	Fri, Jan 8, 2010	2.28	2.29	2.21	2.25
3895	NYSE	AIV	Thu, Jan 7, 2010	2.21	2.31	2.19	2.30
3894	NYSE	AIV	Wed, Jan 6, 2010	2.18	2.25	2.18	2.22
3893	NYSE	AIV	Tue, Jan 5, 2010	2.14	2.18	2.12	2.18
3892	NYSE	AIV	Mon, Jan 4, 2010	2.15	2.18	2.11	2.13
3891	NYSE	AIV	Thu, Dec 31, 2009	2.14	2.18	2.12	2.12
3890	NYSE	AIV	Wed, Dec 30, 2009	2.13	2.14	2.09	2.13
3889	NYSE	AIV	Tue, Dec 29, 2009	2.24	2.25	2.13	2.14
3888	NYSE	AIV	Mon, Dec 28, 2009	2.22	2.28	2.22	2.23
3887	NYSE	AIV	Thu, Dec 24, 2009	2.18	2.22	2.18	2.22
3886	NYSE	AIV	Wed, Dec 23, 2009	2.11	2.18	2.11	2.17
3885	NYSE	AIV	Tue, Dec 22, 2009	2.08	2.12	2.08	2.12
3884	NYSE	AIV	Mon, Dec 21, 2009	2.06	2.12	2.05	2.08
3883	NYSE	AIV	Fri, Dec 18, 2009	2.03	2.06	2.00	2.06
3882	NYSE	AIV	Thu, Dec 17, 2009	2.02	2.04	2.01	2.02
3881	NYSE	AIV	Wed, Dec 16, 2009	2.03	2.06	2.03	2.04
3880	NYSE	AIV	Tue, Dec 15, 2009	2.02	2.05	2.01	2.03
3879	NYSE	AIV	Mon, Dec 14, 2009	1.99	2.05	1.96	2.05
3878	NYSE	AIV	Fri, Dec 11, 2009	1.95	1.99	1.95	1.98
3877	NYSE	AIV	Thu, Dec 10, 2009	1.97	1.97	1.93	1.95
3876	NYSE	AIV	Wed, Dec 9, 2009	1.97	1.98	1.94	1.96
3875	NYSE	AIV	Tue, Dec 8, 2009	1.92	1.98	1.91	1.95
3874	NYSE	AIV	Mon, Dec 7, 2009	1.96	1.98	1.93	1.95
3873	NYSE	AIV	Fri, Dec 4, 2009	1.92	1.97	1.92	1.97
3872	NYSE	AIV	Thu, Dec 3, 2009	1.90	1.96	1.88	1.89
3871	NYSE	AIV	Wed, Dec 2, 2009	1.84	1.91	1.84	1.90
3870	NYSE	AIV	Tue, Dec 1, 2009	1.82	1.86	1.80	1.85
3869	NYSE	AIV	Mon, Nov 30, 2009	1.71	1.81	1.71	1.80
3868	NYSE	AIV	Fri, Nov 27, 2009	1.71	1.75	1.69	1.71
3867	NYSE	AIV	Wed, Nov 25, 2009	1.75	1.79	1.75	1.77
3866	NYSE	AIV	Tue, Nov 24, 2009	1.80	1.80	1.71	1.75
3865	NYSE	AIV	Mon, Nov 23, 2009	1.83	1.85	1.79	1.81
3864	NYSE	AIV	Fri, Nov 20, 2009	1.76	1.79	1.74	1.78
3863	NYSE	AIV	Thu, Nov 19, 2009	1.82	1.82	1.74	1.75
3862	NYSE	AIV	Wed, Nov 18, 2009	1.83	1.84	1.79	1.84
3861	NYSE	AIV	Tue, Nov 17, 2009	1.85	1.88	1.83	1.83
3860	NYSE	AIV	Mon, Nov 16, 2009	1.83	1.91	1.81	1.87
3859	NYSE	AIV	Fri, Nov 13, 2009	1.79	1.81	1.76	1.80
3858	NYSE	AIV	Thu, Nov 12, 2009	1.78	1.82	1.77	1.77
3857	NYSE	AIV	Wed, Nov 11, 2009	1.77	1.81	1.76	1.80
3856	NYSE	AIV	Tue, Nov 10, 2009	1.77	1.78	1.74	1.76
3855	NYSE	AIV	Mon, Nov 9, 2009	1.71	1.78	1.69	1.78
3854	NYSE	AIV	Fri, Nov 6, 2009	1.67	1.71	1.65	1.67
3853	NYSE	AIV	Thu, Nov 5, 2009	1.70	1.73	1.67	1.70
3852	NYSE	AIV	Wed, Nov 4, 2009	1.69	1.72	1.67	1.68
3851	NYSE	AIV	Tue, Nov 3, 2009	1.61	1.68	1.60	1.68
3850	NYSE	AIV	Mon, Nov 2, 2009	1.65	1.68	1.57	1.64
3849	NYSE	AIV	Fri, Oct 30, 2009	1.71	1.72	1.60	1.65
3848	NYSE	AIV	Thu, Oct 29, 2009	1.70	1.78	1.69	1.76
3847	NYSE	AIV	Wed, Oct 28, 2009	1.81	1.83	1.68	1.69
3846	NYSE	AIV	Tue, Oct 27, 2009	1.90	1.91	1.83	1.83
3845	NYSE	AIV	Mon, Oct 26, 2009	1.94	1.97	1.89	1.89
3844	NYSE	AIV	Fri, Oct 23, 2009	1.97	1.99	1.91	1.92
3843	NYSE	AIV	Thu, Oct 22, 2009	1.95	1.99	1.90	1.98
3842	NYSE	AIV	Wed, Oct 21, 2009	1.97	2.04	1.94	1.95
3841	NYSE	AIV	Tue, Oct 20, 2009	2.04	2.04	1.97	1.98
3840	NYSE	AIV	Mon, Oct 19, 2009	2.05	2.07	2.03	2.03
3839	NYSE	AIV	Fri, Oct 16, 2009	2.05	2.07	2.01	2.01
3838	NYSE	AIV	Thu, Oct 15, 2009	2.12	2.12	2.08	2.09
3837	NYSE	AIV	Wed, Oct 14, 2009	2.02	2.14	2.02	2.13
3836	NYSE	AIV	Tue, Oct 13, 2009	2.05	2.07	2.01	2.04
3835	NYSE	AIV	Mon, Oct 12, 2009	2.08	2.09	2.05	2.06
3834	NYSE	AIV	Fri, Oct 9, 2009	2.00	2.07	1.99	2.05
3833	NYSE	AIV	Thu, Oct 8, 2009	1.96	2.04	1.96	2.02
3832	NYSE	AIV	Wed, Oct 7, 2009	1.92	1.96	1.89	1.94
3831	NYSE	AIV	Tue, Oct 6, 2009	1.93	2.01	1.91	1.94
3830	NYSE	AIV	Mon, Oct 5, 2009	1.84	1.93	1.83	1.91
3829	NYSE	AIV	Fri, Oct 2, 2009	1.83	1.94	1.80	1.88
3828	NYSE	AIV	Thu, Oct 1, 2009	1.96	1.96	1.86	1.86
3827	NYSE	AIV	Wed, Sep 30, 2009	1.97	1.99	1.92	1.97
3826	NYSE	AIV	Tue, Sep 29, 2009	1.91	1.97	1.89	1.96
3825	NYSE	AIV	Mon, Sep 28, 2009	1.84	1.91	1.84	1.90
3824	NYSE	AIV	Fri, Sep 25, 2009	1.84	1.86	1.81	1.84
3823	NYSE	AIV	Thu, Sep 24, 2009	1.97	1.99	1.83	1.85
3822	NYSE	AIV	Wed, Sep 23, 2009	2.04	2.04	1.95	1.95
3821	NYSE	AIV	Tue, Sep 22, 2009	1.97	2.04	1.95	2.04
3820	NYSE	AIV	Mon, Sep 21, 2009	1.97	2.00	1.93	1.94
3819	NYSE	AIV	Fri, Sep 18, 2009	1.98	2.03	1.92	2.00
3818	NYSE	AIV	Thu, Sep 17, 2009	2.07	2.12	1.95	1.97
3817	NYSE	AIV	Wed, Sep 16, 2009	1.91	2.07	1.89	2.06
3816	NYSE	AIV	Tue, Sep 15, 2009	1.81	1.92	1.79	1.89
3815	NYSE	AIV	Mon, Sep 14, 2009	1.73	1.81	1.71	1.81
3814	NYSE	AIV	Fri, Sep 11, 2009	1.79	1.83	1.73	1.74
3813	NYSE	AIV	Thu, Sep 10, 2009	1.68	1.79	1.66	1.78
3812	NYSE	AIV	Wed, Sep 9, 2009	1.62	1.69	1.62	1.69
3811	NYSE	AIV	Tue, Sep 8, 2009	1.56	1.64	1.56	1.64
3810	NYSE	AIV	Fri, Sep 4, 2009	1.55	1.55	1.53	1.55
3809	NYSE	AIV	Thu, Sep 3, 2009	1.53	1.55	1.48	1.55
3808	NYSE	AIV	Wed, Sep 2, 2009	1.52	1.54	1.51	1.51
3807	NYSE	AIV	Tue, Sep 1, 2009	1.62	1.64	1.53	1.54
3806	NYSE	AIV	Mon, Aug 31, 2009	1.64	1.67	1.61	1.62
3805	NYSE	AIV	Fri, Aug 28, 2009	1.69	1.70	1.65	1.67
3804	NYSE	AIV	Thu, Aug 27, 2009	1.65	1.68	1.62	1.67
3803	NYSE	AIV	Wed, Aug 26, 2009	1.64	1.68	1.62	1.66
3802	NYSE	AIV	Tue, Aug 25, 2009	1.62	1.67	1.61	1.64
3801	NYSE	AIV	Mon, Aug 24, 2009	1.62	1.66	1.60	1.62
3800	NYSE	AIV	Fri, Aug 21, 2009	1.53	1.61	1.52	1.59
3799	NYSE	AIV	Thu, Aug 20, 2009	1.43	1.50	1.41	1.50
3798	NYSE	AIV	Wed, Aug 19, 2009	1.38	1.44	1.38	1.43
3797	NYSE	AIV	Tue, Aug 18, 2009	1.41	1.44	1.40	1.42
3796	NYSE	AIV	Mon, Aug 17, 2009	1.47	1.47	1.40	1.40
3795	NYSE	AIV	Fri, Aug 14, 2009	1.52	1.53	1.48	1.51
3794	NYSE	AIV	Thu, Aug 13, 2009	1.54	1.57	1.51	1.53
3793	NYSE	AIV	Wed, Aug 12, 2009	1.46	1.53	1.45	1.51
3792	NYSE	AIV	Tue, Aug 11, 2009	1.51	1.51	1.43	1.46
3791	NYSE	AIV	Mon, Aug 10, 2009	1.60	1.61	1.51	1.51
3790	NYSE	AIV	Fri, Aug 7, 2009	1.49	1.66	1.47	1.61
3789	NYSE	AIV	Thu, Aug 6, 2009	1.48	1.53	1.46	1.47
3788	NYSE	AIV	Wed, Aug 5, 2009	1.35	1.47	1.35	1.46
3787	NYSE	AIV	Tue, Aug 4, 2009	1.24	1.38	1.24	1.35
3786	NYSE	AIV	Mon, Aug 3, 2009	1.27	1.27	1.23	1.25
3785	NYSE	AIV	Fri, Jul 31, 2009	1.22	1.27	1.22	1.25
3784	NYSE	AIV	Thu, Jul 30, 2009	1.21	1.25	1.18	1.22
3783	NYSE	AIV	Wed, Jul 29, 2009	1.20	1.22	1.17	1.18
3782	NYSE	AIV	Tue, Jul 28, 2009	1.20	1.22	1.19	1.22
3781	NYSE	AIV	Mon, Jul 27, 2009	1.19	1.22	1.17	1.21
3780	NYSE	AIV	Fri, Jul 24, 2009	1.16	1.20	1.15	1.19
3779	NYSE	AIV	Thu, Jul 23, 2009	1.13	1.18	1.13	1.17
3778	NYSE	AIV	Wed, Jul 22, 2009	1.10	1.14	1.09	1.13
3777	NYSE	AIV	Tue, Jul 21, 2009	1.15	1.15	1.08	1.11
3776	NYSE	AIV	Mon, Jul 20, 2009	1.07	1.14	1.07	1.13
3775	NYSE	AIV	Fri, Jul 17, 2009	1.13	1.13	1.06	1.07
3774	NYSE	AIV	Thu, Jul 16, 2009	1.09	1.13	1.07	1.12
3773	NYSE	AIV	Wed, Jul 15, 2009	1.07	1.12	1.06	1.11
3772	NYSE	AIV	Tue, Jul 14, 2009	1.05	1.06	1.01	1.05
3771	NYSE	AIV	Mon, Jul 13, 2009	1.01	1.05	0.99	1.05
3770	NYSE	AIV	Fri, Jul 10, 2009	0.99	1.02	0.98	1.00
3769	NYSE	AIV	Thu, Jul 9, 2009	1.05	1.06	1.00	1.01
3768	NYSE	AIV	Wed, Jul 8, 2009	1.08	1.09	0.99	1.04
3767	NYSE	AIV	Tue, Jul 7, 2009	1.13	1.14	1.07	1.07
3766	NYSE	AIV	Mon, Jul 6, 2009	1.13	1.15	1.10	1.14
3765	NYSE	AIV	Thu, Jul 2, 2009	1.18	1.20	1.11	1.12
3764	NYSE	AIV	Wed, Jul 1, 2009	1.19	1.21	1.19	1.20
3763	NYSE	AIV	Tue, Jun 30, 2009	1.20	1.22	1.18	1.18
3762	NYSE	AIV	Mon, Jun 29, 2009	1.23	1.23	1.18	1.20
3761	NYSE	AIV	Fri, Jun 26, 2009	1.16	1.23	1.14	1.22
3760	NYSE	AIV	Thu, Jun 25, 2009	1.11	1.16	1.08	1.16
3759	NYSE	AIV	Wed, Jun 24, 2009	1.15	1.19	1.11	1.13
3758	NYSE	AIV	Tue, Jun 23, 2009	1.13	1.17	1.12	1.14
3757	NYSE	AIV	Mon, Jun 22, 2009	1.19	1.21	1.12	1.13
3756	NYSE	AIV	Fri, Jun 19, 2009	1.23	1.24	1.18	1.21
3755	NYSE	AIV	Thu, Jun 18, 2009	1.23	1.23	1.20	1.21
3754	NYSE	AIV	Wed, Jun 17, 2009	1.28	1.30	1.20	1.22
3753	NYSE	AIV	Tue, Jun 16, 2009	1.32	1.34	1.25	1.28
3752	NYSE	AIV	Mon, Jun 15, 2009	1.43	1.43	1.30	1.30
3751	NYSE	AIV	Fri, Jun 12, 2009	1.37	1.46	1.37	1.46
3750	NYSE	AIV	Thu, Jun 11, 2009	1.40	1.44	1.38	1.38
3749	NYSE	AIV	Wed, Jun 10, 2009	1.47	1.48	1.37	1.41
3748	NYSE	AIV	Tue, Jun 9, 2009	1.46	1.46	1.42	1.45
3747	NYSE	AIV	Mon, Jun 8, 2009	1.41	1.47	1.40	1.45
3746	NYSE	AIV	Fri, Jun 5, 2009	1.47	1.48	1.42	1.43
3745	NYSE	AIV	Thu, Jun 4, 2009	1.37	1.45	1.35	1.44
3744	NYSE	AIV	Wed, Jun 3, 2009	1.31	1.36	1.26	1.35
3743	NYSE	AIV	Tue, Jun 2, 2009	1.35	1.36	1.31	1.32
3742	NYSE	AIV	Mon, Jun 1, 2009	1.29	1.41	1.27	1.35
3741	NYSE	AIV	Fri, May 29, 2009	1.19	1.26	1.17	1.26
3740	NYSE	AIV	Thu, May 28, 2009	1.20	1.21	1.15	1.21
3739	NYSE	AIV	Wed, May 27, 2009	1.23	1.23	1.16	1.17
3738	NYSE	AIV	Tue, May 26, 2009	1.18	1.26	1.16	1.24
3737	NYSE	AIV	Fri, May 22, 2009	1.24	1.25	1.18	1.19
3736	NYSE	AIV	Thu, May 21, 2009	1.16	1.26	1.16	1.23
3735	NYSE	AIV	Wed, May 20, 2009	1.20	1.27	1.19	1.20
3734	NYSE	AIV	Tue, May 19, 2009	1.17	1.22	1.13	1.17
3733	NYSE	AIV	Mon, May 18, 2009	1.06	1.18	1.05	1.18
3732	NYSE	AIV	Fri, May 15, 2009	1.05	1.08	1.01	1.04
3731	NYSE	AIV	Thu, May 14, 2009	1.01	1.08	0.98	1.07
3730	NYSE	AIV	Wed, May 13, 2009	1.11	1.12	1.01	1.03
3729	NYSE	AIV	Tue, May 12, 2009	1.19	1.20	1.11	1.15
3728	NYSE	AIV	Mon, May 11, 2009	1.17	1.23	1.17	1.18
3727	NYSE	AIV	Fri, May 8, 2009	1.14	1.26	1.13	1.26
3726	NYSE	AIV	Thu, May 7, 2009	1.20	1.25	1.08	1.10
3725	NYSE	AIV	Wed, May 6, 2009	1.13	1.21	1.11	1.20
3724	NYSE	AIV	Tue, May 5, 2009	1.10	1.13	1.07	1.09
3723	NYSE	AIV	Mon, May 4, 2009	0.97	1.12	0.96	1.12
3722	NYSE	AIV	Fri, May 1, 2009	0.97	1.01	0.93	0.97
3721	NYSE	AIV	Thu, Apr 30, 2009	0.97	1.02	0.95	0.97
3720	NYSE	AIV	Wed, Apr 29, 2009	0.94	0.97	0.93	0.96
3719	NYSE	AIV	Tue, Apr 28, 2009	0.90	0.95	0.88	0.92
3718	NYSE	AIV	Mon, Apr 27, 2009	0.95	0.96	0.87	0.90
3717	NYSE	AIV	Fri, Apr 24, 2009	0.94	1.00	0.91	0.98
3716	NYSE	AIV	Thu, Apr 23, 2009	0.90	0.94	0.88	0.93
3715	NYSE	AIV	Wed, Apr 22, 2009	0.88	0.97	0.88	0.91
3714	NYSE	AIV	Tue, Apr 21, 2009	0.79	0.92	0.78	0.91
3713	NYSE	AIV	Mon, Apr 20, 2009	0.87	0.90	0.78	0.79
3712	NYSE	AIV	Fri, Apr 17, 2009	0.91	0.96	0.87	0.92
3711	NYSE	AIV	Thu, Apr 16, 2009	0.90	0.96	0.85	0.93
3710	NYSE	AIV	Wed, Apr 15, 2009	0.81	0.90	0.80	0.90
3709	NYSE	AIV	Tue, Apr 14, 2009	0.89	0.91	0.82	0.82
3708	NYSE	AIV	Mon, Apr 13, 2009	0.91	0.94	0.87	0.89
3707	NYSE	AIV	Thu, Apr 9, 2009	0.85	0.94	0.83	0.94
3706	NYSE	AIV	Wed, Apr 8, 2009	0.83	0.85	0.79	0.81
3705	NYSE	AIV	Tue, Apr 7, 2009	0.83	0.87	0.81	0.81
3704	NYSE	AIV	Mon, Apr 6, 2009	0.84	0.88	0.81	0.85
3703	NYSE	AIV	Fri, Apr 3, 2009	0.78	0.86	0.74	0.85
3702	NYSE	AIV	Thu, Apr 2, 2009	0.77	0.79	0.75	0.78
3701	NYSE	AIV	Wed, Apr 1, 2009	0.71	0.75	0.69	0.74
3700	NYSE	AIV	Tue, Mar 31, 2009	0.68	0.76	0.67	0.73
3699	NYSE	AIV	Mon, Mar 30, 2009	0.71	0.71	0.67	0.67
3698	NYSE	AIV	Fri, Mar 27, 2009	0.75	0.75	0.71	0.73
3697	NYSE	AIV	Thu, Mar 26, 2009	0.75	0.77	0.71	0.77
3696	NYSE	AIV	Wed, Mar 25, 2009	0.75	0.80	0.68	0.75
3695	NYSE	AIV	Tue, Mar 24, 2009	0.80	0.81	0.73	0.74
3694	NYSE	AIV	Mon, Mar 23, 2009	0.71	0.82	0.71	0.82
3693	NYSE	AIV	Fri, Mar 20, 2009	0.73	0.74	0.68	0.68
3692	NYSE	AIV	Thu, Mar 19, 2009	0.82	0.84	0.73	0.73
3691	NYSE	AIV	Wed, Mar 18, 2009	0.73	0.81	0.69	0.80
3690	NYSE	AIV	Tue, Mar 17, 2009	0.67	0.76	0.66	0.76
3689	NYSE	AIV	Mon, Mar 16, 2009	0.81	0.81	0.67	0.67
3688	NYSE	AIV	Fri, Mar 13, 2009	0.81	0.81	0.73	0.78
3687	NYSE	AIV	Thu, Mar 12, 2009	0.73	0.83	0.71	0.80
3686	NYSE	AIV	Wed, Mar 11, 2009	0.78	0.78	0.71	0.73
3685	NYSE	AIV	Tue, Mar 10, 2009	0.70	0.77	0.68	0.77
3684	NYSE	AIV	Mon, Mar 9, 2009	0.67	0.69	0.62	0.68
3683	NYSE	AIV	Fri, Mar 6, 2009	0.68	0.68	0.61	0.66
3682	NYSE	AIV	Thu, Mar 5, 2009	0.70	0.70	0.65	0.66
3681	NYSE	AIV	Wed, Mar 4, 2009	0.72	0.75	0.69	0.72
3680	NYSE	AIV	Tue, Mar 3, 2009	0.68	0.74	0.65	0.68
3679	NYSE	AIV	Mon, Mar 2, 2009	0.69	0.72	0.66	0.67
3678	NYSE	AIV	Fri, Feb 27, 2009	0.68	0.72	0.65	0.70
3677	NYSE	AIV	Thu, Feb 26, 2009	0.75	0.75	0.68	0.69
3676	NYSE	AIV	Wed, Feb 25, 2009	0.75	0.77	0.69	0.73
3675	NYSE	AIV	Tue, Feb 24, 2009	0.68	0.77	0.68	0.75
3674	NYSE	AIV	Mon, Feb 23, 2009	0.75	0.76	0.69	0.69
3673	NYSE	AIV	Fri, Feb 20, 2009	0.66	0.76	0.65	0.74
3672	NYSE	AIV	Thu, Feb 19, 2009	0.73	0.76	0.68	0.68
3671	NYSE	AIV	Wed, Feb 18, 2009	0.75	0.75	0.69	0.72
3670	NYSE	AIV	Tue, Feb 17, 2009	0.76	0.76	0.70	0.71
3669	NYSE	AIV	Fri, Feb 13, 2009	0.85	0.87	0.78	0.78
3668	NYSE	AIV	Thu, Feb 12, 2009	0.86	0.87	0.79	0.86
3667	NYSE	AIV	Wed, Feb 11, 2009	0.86	0.89	0.83	0.87
3666	NYSE	AIV	Tue, Feb 10, 2009	0.97	0.98	0.83	0.85
3665	NYSE	AIV	Mon, Feb 9, 2009	0.97	0.98	0.93	0.98
3664	NYSE	AIV	Fri, Feb 6, 2009	1.22	1.22	0.84	0.97
3663	NYSE	AIV	Thu, Feb 5, 2009	1.14	1.14	1.02	1.03
3662	NYSE	AIV	Wed, Feb 4, 2009	1.17	1.25	1.15	1.15
3661	NYSE	AIV	Tue, Feb 3, 2009	1.13	1.21	1.13	1.19
3660	NYSE	AIV	Mon, Feb 2, 2009	1.15	1.21	1.15	1.19
3659	NYSE	AIV	Fri, Jan 30, 2009	1.28	1.30	1.17	1.19
3658	NYSE	AIV	Thu, Jan 29, 2009	1.35	1.37	1.25	1.26
3657	NYSE	AIV	Wed, Jan 28, 2009	1.36	1.40	1.31	1.39
3656	NYSE	AIV	Tue, Jan 27, 2009	1.33	1.36	1.26	1.29
3655	NYSE	AIV	Mon, Jan 26, 2009	1.33	1.36	1.26	1.31
3654	NYSE	AIV	Fri, Jan 23, 2009	1.20	1.32	1.17	1.31
3653	NYSE	AIV	Thu, Jan 22, 2009	1.21	1.32	1.19	1.24
3652	NYSE	AIV	Wed, Jan 21, 2009	1.20	1.33	1.16	1.33
3651	NYSE	AIV	Tue, Jan 20, 2009	1.39	1.40	1.15	1.15
3650	NYSE	AIV	Fri, Jan 16, 2009	1.37	1.44	1.27	1.41
3649	NYSE	AIV	Thu, Jan 15, 2009	1.28	1.41	1.20	1.33
3648	NYSE	AIV	Wed, Jan 14, 2009	1.34	1.35	1.28	1.29
3647	NYSE	AIV	Tue, Jan 13, 2009	1.37	1.42	1.33	1.38
3646	NYSE	AIV	Mon, Jan 12, 2009	1.60	1.60	1.39	1.40
3645	NYSE	AIV	Fri, Jan 9, 2009	1.59	1.68	1.56	1.61
3644	NYSE	AIV	Thu, Jan 8, 2009	1.55	1.61	1.51	1.59
3643	NYSE	AIV	Wed, Jan 7, 2009	1.65	1.69	1.57	1.58
3642	NYSE	AIV	Tue, Jan 6, 2009	1.58	1.72	1.51	1.69
3641	NYSE	AIV	Mon, Jan 5, 2009	1.56	1.60	1.49	1.52
3640	NYSE	AIV	Fri, Jan 2, 2009	1.60	1.61	1.53	1.55
3639	NYSE	AIV	Wed, Dec 31, 2008	1.50	1.63	1.47	1.54
3638	NYSE	AIV	Tue, Dec 30, 2008	1.45	1.51	1.43	1.50
3637	NYSE	AIV	Mon, Dec 29, 2008	1.54	1.54	1.40	1.44
3636	NYSE	AIV	Fri, Dec 26, 2008	1.49	1.53	1.45	1.53
3635	NYSE	AIV	Wed, Dec 24, 2008	1.45	1.49	1.42	1.48
3634	NYSE	AIV	Tue, Dec 23, 2008	1.77	1.83	1.71	1.71
3633	NYSE	AIV	Mon, Dec 22, 2008	1.81	1.85	1.68	1.77
3632	NYSE	AIV	Fri, Dec 19, 2008	1.70	1.87	1.65	1.78
3631	NYSE	AIV	Thu, Dec 18, 2008	1.93	1.93	1.63	1.65
3630	NYSE	AIV	Wed, Dec 17, 2008	1.75	2.03	1.69	1.88
3629	NYSE	AIV	Tue, Dec 16, 2008	1.53	1.81	1.47	1.81
3628	NYSE	AIV	Mon, Dec 15, 2008	1.55	1.56	1.43	1.48
3627	NYSE	AIV	Fri, Dec 12, 2008	1.33	1.55	1.33	1.54
3626	NYSE	AIV	Thu, Dec 11, 2008	1.67	1.67	1.34	1.35
3625	NYSE	AIV	Wed, Dec 10, 2008	1.52	1.72	1.50	1.71
3624	NYSE	AIV	Tue, Dec 9, 2008	1.55	1.61	1.45	1.48
3623	NYSE	AIV	Mon, Dec 8, 2008	1.57	1.65	1.48	1.61
3622	NYSE	AIV	Fri, Dec 5, 2008	1.42	1.56	1.41	1.55
3621	NYSE	AIV	Thu, Dec 4, 2008	1.55	1.66	1.44	1.46
3620	NYSE	AIV	Wed, Dec 3, 2008	1.45	1.61	1.37	1.59
3619	NYSE	AIV	Tue, Dec 2, 2008	1.36	1.51	1.33	1.46
3618	NYSE	AIV	Mon, Dec 1, 2008	1.48	1.51	1.22	1.31
3617	NYSE	AIV	Fri, Nov 28, 2008	1.56	1.61	1.52	1.53
3616	NYSE	AIV	Wed, Nov 26, 2008	1.45	1.59	1.38	1.58
3615	NYSE	AIV	Tue, Nov 25, 2008	1.53	1.76	1.29	1.48
3614	NYSE	AIV	Mon, Nov 24, 2008	1.21	1.57	1.21	1.53
3613	NYSE	AIV	Fri, Nov 21, 2008	1.10	1.29	0.93	1.20
3612	NYSE	AIV	Thu, Nov 20, 2008	1.19	1.26	1.04	1.06
3611	NYSE	AIV	Wed, Nov 19, 2008	1.35	1.40	1.16	1.19
3610	NYSE	AIV	Tue, Nov 18, 2008	1.43	1.46	1.30	1.35
3609	NYSE	AIV	Mon, Nov 17, 2008	1.58	1.62	1.41	1.43
3608	NYSE	AIV	Fri, Nov 14, 2008	1.95	1.97	1.59	1.61
3607	NYSE	AIV	Thu, Nov 13, 2008	1.76	2.08	1.65	2.03
3606	NYSE	AIV	Wed, Nov 12, 2008	1.84	1.85	1.73	1.74
3605	NYSE	AIV	Tue, Nov 11, 2008	1.75	1.89	1.70	1.88
3604	NYSE	AIV	Mon, Nov 10, 2008	1.93	2.01	1.73	1.78
3603	NYSE	AIV	Fri, Nov 7, 2008	1.81	1.93	1.77	1.90
3602	NYSE	AIV	Thu, Nov 6, 2008	2.01	2.03	1.79	1.80
3601	NYSE	AIV	Wed, Nov 5, 2008	2.17	2.21	1.98	2.01
3600	NYSE	AIV	Tue, Nov 4, 2008	2.09	2.22	2.03	2.20
3599	NYSE	AIV	Mon, Nov 3, 2008	2.02	2.08	1.96	2.03
3598	NYSE	AIV	Fri, Oct 31, 2008	1.79	2.01	1.75	1.95
3597	NYSE	AIV	Thu, Oct 30, 2008	1.73	1.78	1.63	1.74
3596	NYSE	AIV	Wed, Oct 29, 2008	1.60	1.75	1.60	1.65
3595	NYSE	AIV	Tue, Oct 28, 2008	1.44	1.66	1.33	1.66
3594	NYSE	AIV	Mon, Oct 27, 2008	1.65	1.67	1.38	1.40
3593	NYSE	AIV	Fri, Oct 24, 2008	1.66	1.76	1.52	1.63
3592	NYSE	AIV	Thu, Oct 23, 2008	2.16	2.23	1.73	1.80
3591	NYSE	AIV	Wed, Oct 22, 2008	2.60	2.60	2.22	2.33
3590	NYSE	AIV	Tue, Oct 21, 2008	2.75	2.84	2.61	2.62
3589	NYSE	AIV	Mon, Oct 20, 2008	2.69	2.78	2.62	2.78
3588	NYSE	AIV	Fri, Oct 17, 2008	2.64	2.83	2.53	2.65
3587	NYSE	AIV	Thu, Oct 16, 2008	2.67	2.75	2.50	2.71
3586	NYSE	AIV	Wed, Oct 15, 2008	2.92	2.93	2.55	2.64
3585	NYSE	AIV	Tue, Oct 14, 2008	3.16	3.21	2.82	2.94
3584	NYSE	AIV	Mon, Oct 13, 2008	3.02	3.10	2.89	3.04
3583	NYSE	AIV	Fri, Oct 10, 2008	2.62	3.00	2.46	2.87
3582	NYSE	AIV	Thu, Oct 9, 2008	3.16	3.18	2.64	2.77
3581	NYSE	AIV	Wed, Oct 8, 2008	3.30	3.59	3.06	3.13
3580	NYSE	AIV	Tue, Oct 7, 2008	4.65	4.66	3.40	3.40
3579	NYSE	AIV	Mon, Oct 6, 2008	3.94	5.82	3.73	4.67
3578	NYSE	AIV	Fri, Oct 3, 2008	4.36	4.51	3.97	4.13
3577	NYSE	AIV	Thu, Oct 2, 2008	4.69	4.73	4.29	4.29
3576	NYSE	AIV	Wed, Oct 1, 2008	4.61	4.72	4.49	4.62
3575	NYSE	AIV	Tue, Sep 30, 2008	4.34	4.86	4.26	4.67
3574	NYSE	AIV	Mon, Sep 29, 2008	4.64	4.68	4.03	4.23
3573	NYSE	AIV	Fri, Sep 26, 2008	4.30	4.71	4.30	4.69
3572	NYSE	AIV	Thu, Sep 25, 2008	4.43	4.56	4.39	4.44
3571	NYSE	AIV	Wed, Sep 24, 2008	4.39	4.45	4.32	4.40
3570	NYSE	AIV	Tue, Sep 23, 2008	4.31	4.52	4.31	4.40
3569	NYSE	AIV	Mon, Sep 22, 2008	4.77	4.79	4.30	4.31
3568	NYSE	AIV	Fri, Sep 19, 2008	4.93	5.60	4.60	4.84
3567	NYSE	AIV	Thu, Sep 18, 2008	4.14	4.59	3.90	4.57
3566	NYSE	AIV	Wed, Sep 17, 2008	4.41	4.49	4.03	4.09
3565	NYSE	AIV	Tue, Sep 16, 2008	4.35	4.53	4.31	4.50
3564	NYSE	AIV	Mon, Sep 15, 2008	4.51	4.79	4.39	4.39
3563	NYSE	AIV	Fri, Sep 12, 2008	4.64	4.80	4.59	4.76
3562	NYSE	AIV	Thu, Sep 11, 2008	4.58	4.70	4.51	4.69
3561	NYSE	AIV	Wed, Sep 10, 2008	4.81	4.84	4.61	4.69
3560	NYSE	AIV	Tue, Sep 9, 2008	4.90	4.96	4.77	4.78
3559	NYSE	AIV	Mon, Sep 8, 2008	4.95	5.08	4.73	4.91
3558	NYSE	AIV	Fri, Sep 5, 2008	4.66	4.74	4.59	4.73
3557	NYSE	AIV	Thu, Sep 4, 2008	4.82	4.84	4.68	4.70
3556	NYSE	AIV	Wed, Sep 3, 2008	4.75	4.85	4.65	4.83
3555	NYSE	AIV	Tue, Sep 2, 2008	4.83	4.92	4.62	4.73
3554	NYSE	AIV	Fri, Aug 29, 2008	4.76	4.82	4.71	4.72
3553	NYSE	AIV	Thu, Aug 28, 2008	4.75	4.84	4.70	4.82
3552	NYSE	AIV	Wed, Aug 27, 2008	4.74	4.75	4.65	4.71
3551	NYSE	AIV	Tue, Aug 26, 2008	4.66	4.75	4.60	4.72
3550	NYSE	AIV	Mon, Aug 25, 2008	4.78	4.79	4.64	4.65
3549	NYSE	AIV	Fri, Aug 22, 2008	4.75	4.81	4.74	4.78
3548	NYSE	AIV	Thu, Aug 21, 2008	4.73	4.78	4.69	4.73
3547	NYSE	AIV	Wed, Aug 20, 2008	4.79	4.81	4.67	4.76
3546	NYSE	AIV	Tue, Aug 19, 2008	4.81	4.81	4.70	4.77
3545	NYSE	AIV	Mon, Aug 18, 2008	5.07	5.10	4.78	4.85
3544	NYSE	AIV	Fri, Aug 15, 2008	5.04	5.11	4.98	5.06
3543	NYSE	AIV	Thu, Aug 14, 2008	5.00	5.11	4.99	5.07
3542	NYSE	AIV	Wed, Aug 13, 2008	5.05	5.14	4.98	5.07
3541	NYSE	AIV	Tue, Aug 12, 2008	5.06	5.16	4.98	5.04
3540	NYSE	AIV	Mon, Aug 11, 2008	5.18	5.27	5.06	5.11
3539	NYSE	AIV	Fri, Aug 8, 2008	4.96	5.28	4.94	5.21
3538	NYSE	AIV	Thu, Aug 7, 2008	4.96	5.09	4.91	4.95
3537	NYSE	AIV	Wed, Aug 6, 2008	5.07	5.10	4.99	5.03
3536	NYSE	AIV	Tue, Aug 5, 2008	4.74	5.09	4.74	5.07
3535	NYSE	AIV	Mon, Aug 4, 2008	4.79	4.82	4.67	4.71
3534	NYSE	AIV	Fri, Aug 1, 2008	4.85	5.09	4.65	4.75
3533	NYSE	AIV	Thu, Jul 31, 2008	4.53	4.64	4.50	4.56
3532	NYSE	AIV	Wed, Jul 30, 2008	4.73	4.82	4.46	4.60
3531	NYSE	AIV	Tue, Jul 29, 2008	4.35	4.69	4.35	4.68
3530	NYSE	AIV	Mon, Jul 28, 2008	4.52	4.55	4.33	4.33
3529	NYSE	AIV	Fri, Jul 25, 2008	4.52	4.60	4.42	4.52
3528	NYSE	AIV	Thu, Jul 24, 2008	5.05	5.17	4.43	4.48
3527	NYSE	AIV	Wed, Jul 23, 2008	5.30	5.64	5.27	5.39
3526	NYSE	AIV	Tue, Jul 22, 2008	4.95	5.32	4.87	5.28
3525	NYSE	AIV	Mon, Jul 21, 2008	4.82	5.00	4.80	4.96
3524	NYSE	AIV	Fri, Jul 18, 2008	4.80	4.87	4.69	4.84
3523	NYSE	AIV	Thu, Jul 17, 2008	4.64	4.84	4.57	4.79
3522	NYSE	AIV	Wed, Jul 16, 2008	4.29	4.66	4.22	4.64
3521	NYSE	AIV	Tue, Jul 15, 2008	4.21	4.42	4.18	4.28
3520	NYSE	AIV	Mon, Jul 14, 2008	4.53	4.55	4.21	4.21
3519	NYSE	AIV	Fri, Jul 11, 2008	4.28	4.57	4.27	4.45
3518	NYSE	AIV	Thu, Jul 10, 2008	4.30	4.55	4.26	4.47
3517	NYSE	AIV	Wed, Jul 9, 2008	4.73	4.75	4.31	4.32
3516	NYSE	AIV	Tue, Jul 8, 2008	4.34	4.79	4.33	4.75
3515	NYSE	AIV	Mon, Jul 7, 2008	4.51	4.55	4.32	4.34
3514	NYSE	AIV	Thu, Jul 3, 2008	4.50	4.54	4.42	4.47
3513	NYSE	AIV	Wed, Jul 2, 2008	4.56	4.59	4.44	4.44
3512	NYSE	AIV	Tue, Jul 1, 2008	4.47	4.60	4.40	4.57
3511	NYSE	AIV	Mon, Jun 30, 2008	4.54	4.64	4.48	4.54
3510	NYSE	AIV	Fri, Jun 27, 2008	4.54	4.56	4.44	4.52
3509	NYSE	AIV	Thu, Jun 26, 2008	4.65	4.70	4.50	4.51
3508	NYSE	AIV	Wed, Jun 25, 2008	4.70	4.84	4.69	4.74
3507	NYSE	AIV	Tue, Jun 24, 2008	4.59	4.72	4.56	4.67
3506	NYSE	AIV	Mon, Jun 23, 2008	4.79	4.80	4.61	4.62
3505	NYSE	AIV	Fri, Jun 20, 2008	4.89	4.91	4.72	4.74
3504	NYSE	AIV	Thu, Jun 19, 2008	4.85	4.92	4.80	4.92
3503	NYSE	AIV	Wed, Jun 18, 2008	4.87	4.95	4.82	4.83
3502	NYSE	AIV	Tue, Jun 17, 2008	5.09	5.13	4.90	4.91
3501	NYSE	AIV	Mon, Jun 16, 2008	5.02	5.07	4.95	5.07
3500	NYSE	AIV	Fri, Jun 13, 2008	4.89	4.96	4.81	4.96
3499	NYSE	AIV	Thu, Jun 12, 2008	4.88	4.97	4.79	4.87
3498	NYSE	AIV	Wed, Jun 11, 2008	4.88	4.92	4.79	4.80
3497	NYSE	AIV	Tue, Jun 10, 2008	4.86	4.95	4.80	4.90
3496	NYSE	AIV	Mon, Jun 9, 2008	5.10	5.16	4.87	4.88
3495	NYSE	AIV	Fri, Jun 6, 2008	5.33	5.34	5.06	5.09
3494	NYSE	AIV	Thu, Jun 5, 2008	5.28	5.40	5.25	5.40
3493	NYSE	AIV	Wed, Jun 4, 2008	5.19	5.27	5.16	5.24
3492	NYSE	AIV	Tue, Jun 3, 2008	5.18	5.24	5.11	5.19
3491	NYSE	AIV	Mon, Jun 2, 2008	5.15	5.23	5.07	5.18
3490	NYSE	AIV	Fri, May 30, 2008	5.31	5.35	5.27	5.28
3489	NYSE	AIV	Thu, May 29, 2008	5.25	5.34	5.24	5.33
3488	NYSE	AIV	Wed, May 28, 2008	5.21	5.25	5.17	5.25
3487	NYSE	AIV	Tue, May 27, 2008	5.08	5.36	5.06	5.16
3486	NYSE	AIV	Fri, May 23, 2008	5.07	5.10	5.04	5.06
3485	NYSE	AIV	Thu, May 22, 2008	5.13	5.23	5.13	5.16
3484	NYSE	AIV	Wed, May 21, 2008	5.31	5.37	5.10	5.14
3483	NYSE	AIV	Tue, May 20, 2008	5.36	5.36	5.26	5.29
3482	NYSE	AIV	Mon, May 19, 2008	5.38	5.50	5.34	5.37
3481	NYSE	AIV	Fri, May 16, 2008	5.38	5.44	5.34	5.39
3480	NYSE	AIV	Thu, May 15, 2008	5.27	5.42	5.26	5.41
3479	NYSE	AIV	Wed, May 14, 2008	5.25	5.35	5.24	5.29
3478	NYSE	AIV	Tue, May 13, 2008	5.27	5.33	5.23	5.31
3477	NYSE	AIV	Mon, May 12, 2008	5.10	5.27	5.09	5.27
3476	NYSE	AIV	Fri, May 9, 2008	5.08	5.13	5.03	5.06
3475	NYSE	AIV	Thu, May 8, 2008	5.22	5.22	5.05	5.14
3474	NYSE	AIV	Wed, May 7, 2008	5.28	5.34	5.15	5.15
3473	NYSE	AIV	Tue, May 6, 2008	5.18	5.30	5.14	5.30
3472	NYSE	AIV	Mon, May 5, 2008	5.23	5.27	5.17	5.21
3471	NYSE	AIV	Fri, May 2, 2008	5.03	5.39	5.03	5.23
3470	NYSE	AIV	Thu, May 1, 2008	4.92	5.12	4.89	5.09
3469	NYSE	AIV	Wed, Apr 30, 2008	4.97	5.12	4.93	4.93
3468	NYSE	AIV	Tue, Apr 29, 2008	5.09	5.09	4.98	5.01
3467	NYSE	AIV	Mon, Apr 28, 2008	4.97	5.09	4.94	5.06
3466	NYSE	AIV	Fri, Apr 25, 2008	4.99	5.01	4.92	5.00
3465	NYSE	AIV	Thu, Apr 24, 2008	4.81	5.00	4.81	4.98
3464	NYSE	AIV	Wed, Apr 23, 2008	4.80	4.92	4.79	4.83
3463	NYSE	AIV	Tue, Apr 22, 2008	4.79	4.87	4.77	4.81
3462	NYSE	AIV	Mon, Apr 21, 2008	4.88	4.92	4.80	4.85
3461	NYSE	AIV	Fri, Apr 18, 2008	5.03	5.10	4.90	4.92
3460	NYSE	AIV	Thu, Apr 17, 2008	5.04	5.04	4.94	4.99
3459	NYSE	AIV	Wed, Apr 16, 2008	4.90	5.01	4.88	5.01
3458	NYSE	AIV	Tue, Apr 15, 2008	4.90	4.94	4.79	4.85
3457	NYSE	AIV	Mon, Apr 14, 2008	4.96	4.96	4.86	4.86
3456	NYSE	AIV	Fri, Apr 11, 2008	4.96	5.04	4.94	4.95
3455	NYSE	AIV	Thu, Apr 10, 2008	4.97	5.05	4.88	5.02
3454	NYSE	AIV	Wed, Apr 9, 2008	5.19	5.21	4.98	4.98
3453	NYSE	AIV	Tue, Apr 8, 2008	5.26	5.28	5.16	5.19
3452	NYSE	AIV	Mon, Apr 7, 2008	5.22	5.29	5.20	5.28
3451	NYSE	AIV	Fri, Apr 4, 2008	5.28	5.31	5.15	5.16
3450	NYSE	AIV	Thu, Apr 3, 2008	5.16	5.38	5.13	5.36
3449	NYSE	AIV	Wed, Apr 2, 2008	5.14	5.24	5.07	5.19
3448	NYSE	AIV	Tue, Apr 1, 2008	4.85	5.12	4.84	5.12
3447	NYSE	AIV	Mon, Mar 31, 2008	4.72	4.87	4.70	4.77
3446	NYSE	AIV	Fri, Mar 28, 2008	4.76	4.87	4.70	4.70
3445	NYSE	AIV	Thu, Mar 27, 2008	5.01	5.12	4.92	4.92
3444	NYSE	AIV	Wed, Mar 26, 2008	5.14	5.18	5.01	5.01
3443	NYSE	AIV	Tue, Mar 25, 2008	5.19	5.20	5.09	5.19
3442	NYSE	AIV	Mon, Mar 24, 2008	5.12	5.28	5.09	5.20
3441	NYSE	AIV	Thu, Mar 20, 2008	5.02	5.20	4.97	5.07
3440	NYSE	AIV	Wed, Mar 19, 2008	5.06	5.14	4.97	4.97
3439	NYSE	AIV	Tue, Mar 18, 2008	4.85	5.05	4.82	5.05
3438	NYSE	AIV	Mon, Mar 17, 2008	4.57	4.76	4.54	4.73
3437	NYSE	AIV	Fri, Mar 14, 2008	4.80	4.86	4.55	4.70
3436	NYSE	AIV	Thu, Mar 13, 2008	4.66	4.82	4.52	4.79
3435	NYSE	AIV	Wed, Mar 12, 2008	4.74	4.90	4.70	4.70
3434	NYSE	AIV	Tue, Mar 11, 2008	4.50	4.76	4.49	4.74
3433	NYSE	AIV	Mon, Mar 10, 2008	4.46	4.50	4.38	4.39
3432	NYSE	AIV	Fri, Mar 7, 2008	4.33	4.53	4.31	4.44
3431	NYSE	AIV	Thu, Mar 6, 2008	4.59	4.63	4.37	4.39
3430	NYSE	AIV	Wed, Mar 5, 2008	4.62	4.75	4.61	4.65
3429	NYSE	AIV	Tue, Mar 4, 2008	4.60	4.67	4.51	4.62
3428	NYSE	AIV	Mon, Mar 3, 2008	4.59	4.66	4.56	4.64
3427	NYSE	AIV	Fri, Feb 29, 2008	4.68	4.74	4.58	4.59
3426	NYSE	AIV	Thu, Feb 28, 2008	4.81	4.83	4.72	4.72
3425	NYSE	AIV	Wed, Feb 27, 2008	4.89	4.94	4.82	4.86
3424	NYSE	AIV	Tue, Feb 26, 2008	4.94	5.03	4.87	4.93
3423	NYSE	AIV	Mon, Feb 25, 2008	4.79	4.98	4.73	4.98
3422	NYSE	AIV	Fri, Feb 22, 2008	4.68	4.80	4.61	4.80
3421	NYSE	AIV	Thu, Feb 21, 2008	4.87	4.91	4.67	4.67
3420	NYSE	AIV	Wed, Feb 20, 2008	4.71	4.85	4.70	4.83
3419	NYSE	AIV	Tue, Feb 19, 2008	4.93	4.94	4.75	4.76
3418	NYSE	AIV	Fri, Feb 15, 2008	4.84	4.88	4.76	4.88
3417	NYSE	AIV	Thu, Feb 14, 2008	4.91	4.93	4.81	4.85
3416	NYSE	AIV	Wed, Feb 13, 2008	4.91	4.97	4.82	4.93
3415	NYSE	AIV	Tue, Feb 12, 2008	4.70	4.94	4.70	4.87
3414	NYSE	AIV	Mon, Feb 11, 2008	4.78	4.83	4.69	4.70
3413	NYSE	AIV	Fri, Feb 8, 2008	4.77	4.96	4.74	4.80
3412	NYSE	AIV	Thu, Feb 7, 2008	4.83	5.06	4.82	5.05
3411	NYSE	AIV	Wed, Feb 6, 2008	5.01	5.12	4.89	4.89
3410	NYSE	AIV	Tue, Feb 5, 2008	5.18	5.20	4.96	4.97
3409	NYSE	AIV	Mon, Feb 4, 2008	5.43	5.47	5.26	5.26
3408	NYSE	AIV	Fri, Feb 1, 2008	5.27	5.48	5.21	5.42
3407	NYSE	AIV	Thu, Jan 31, 2008	5.14	5.32	5.14	5.26
3406	NYSE	AIV	Wed, Jan 30, 2008	5.30	5.41	5.19	5.20
3405	NYSE	AIV	Tue, Jan 29, 2008	5.42	5.43	5.28	5.31
3404	NYSE	AIV	Mon, Jan 28, 2008	5.19	5.38	5.10	5.38
3403	NYSE	AIV	Fri, Jan 25, 2008	5.12	5.29	5.12	5.17
3402	NYSE	AIV	Thu, Jan 24, 2008	5.15	5.18	4.97	5.12
3401	NYSE	AIV	Wed, Jan 23, 2008	4.50	5.30	4.44	5.20
3400	NYSE	AIV	Tue, Jan 22, 2008	4.30	4.73	4.29	4.65
3399	NYSE	AIV	Fri, Jan 18, 2008	4.45	4.56	4.35	4.46
3398	NYSE	AIV	Thu, Jan 17, 2008	4.47	4.57	4.39	4.44
3397	NYSE	AIV	Wed, Jan 16, 2008	4.29	4.57	4.29	4.49
3396	NYSE	AIV	Tue, Jan 15, 2008	4.34	4.40	4.26	4.30
3395	NYSE	AIV	Mon, Jan 14, 2008	4.48	4.54	4.24	4.41
3394	NYSE	AIV	Fri, Jan 11, 2008	4.30	4.54	4.26	4.44
3393	NYSE	AIV	Thu, Jan 10, 2008	4.19	4.50	4.06	4.39
3392	NYSE	AIV	Wed, Jan 9, 2008	4.10	4.29	3.99	4.25
3391	NYSE	AIV	Tue, Jan 8, 2008	4.35	4.49	4.08	4.10
3390	NYSE	AIV	Mon, Jan 7, 2008	4.36	4.42	4.21	4.33
3389	NYSE	AIV	Fri, Jan 4, 2008	4.41	4.41	4.28	4.32
3388	NYSE	AIV	Thu, Jan 3, 2008	4.56	4.68	4.43	4.43
3387	NYSE	AIV	Wed, Jan 2, 2008	4.63	4.65	4.47	4.53
3386	NYSE	AIV	Mon, Dec 31, 2007	4.61	4.70	4.58	4.63
3385	NYSE	AIV	Fri, Dec 28, 2007	4.76	4.79	4.53	4.62
3384	NYSE	AIV	Thu, Dec 27, 2007	4.86	4.89	4.67	4.68
3383	NYSE	AIV	Wed, Dec 26, 2007	5.08	5.12	4.99	5.06
3382	NYSE	AIV	Mon, Dec 24, 2007	4.94	5.07	4.83	5.07
3381	NYSE	AIV	Fri, Dec 21, 2007	4.82	4.88	4.75	4.82
3380	NYSE	AIV	Thu, Dec 20, 2007	4.84	4.87	4.72	4.80
3379	NYSE	AIV	Wed, Dec 19, 2007	4.71	4.82	4.66	4.82
3378	NYSE	AIV	Tue, Dec 18, 2007	4.71	4.77	4.55	4.70
3377	NYSE	AIV	Mon, Dec 17, 2007	4.71	4.77	4.61	4.67
3376	NYSE	AIV	Fri, Dec 14, 2007	4.84	4.85	4.70	4.71
3375	NYSE	AIV	Thu, Dec 13, 2007	4.85	4.89	4.70	4.81
3374	NYSE	AIV	Wed, Dec 12, 2007	5.12	5.20	4.77	4.90
3373	NYSE	AIV	Tue, Dec 11, 2007	5.39	5.42	5.00	5.00
3372	NYSE	AIV	Mon, Dec 10, 2007	5.35	5.39	5.27	5.39
3371	NYSE	AIV	Fri, Dec 7, 2007	5.46	5.47	5.30	5.32
3370	NYSE	AIV	Thu, Dec 6, 2007	5.22	5.43	5.20	5.42
3369	NYSE	AIV	Wed, Dec 5, 2007	5.14	5.23	5.09	5.23
3368	NYSE	AIV	Tue, Dec 4, 2007	5.13	5.17	5.05	5.10
3367	NYSE	AIV	Mon, Dec 3, 2007	5.32	5.32	5.18	5.18
3366	NYSE	AIV	Fri, Nov 30, 2007	5.24	5.50	5.09	5.30
3365	NYSE	AIV	Thu, Nov 29, 2007	5.08	5.20	5.01	5.19
3364	NYSE	AIV	Wed, Nov 28, 2007	4.90	5.12	4.88	5.11
3363	NYSE	AIV	Tue, Nov 27, 2007	4.86	4.90	4.74	4.88
3362	NYSE	AIV	Mon, Nov 26, 2007	5.17	5.20	4.82	4.84
3361	NYSE	AIV	Fri, Nov 23, 2007	5.04	5.16	5.04	5.14
3360	NYSE	AIV	Wed, Nov 21, 2007	4.88	5.05	4.82	5.02
3359	NYSE	AIV	Tue, Nov 20, 2007	4.97	5.10	4.82	4.93
3358	NYSE	AIV	Mon, Nov 19, 2007	4.95	5.10	4.94	4.98
3357	NYSE	AIV	Fri, Nov 16, 2007	5.18	5.18	4.97	5.02
3356	NYSE	AIV	Thu, Nov 15, 2007	5.06	5.15	5.04	5.13
3355	NYSE	AIV	Wed, Nov 14, 2007	5.27	5.33	5.11	5.12
3354	NYSE	AIV	Tue, Nov 13, 2007	5.11	5.33	5.07	5.33
3353	NYSE	AIV	Mon, Nov 12, 2007	5.01	5.22	5.01	5.04
3352	NYSE	AIV	Fri, Nov 9, 2007	4.91	5.11	4.91	5.05
3351	NYSE	AIV	Thu, Nov 8, 2007	5.10	5.10	4.92	5.01
3350	NYSE	AIV	Wed, Nov 7, 2007	5.22	5.28	5.03	5.04
3349	NYSE	AIV	Tue, Nov 6, 2007	5.36	5.37	5.25	5.33
3348	NYSE	AIV	Mon, Nov 5, 2007	5.45	5.50	5.30	5.33
3347	NYSE	AIV	Fri, Nov 2, 2007	5.93	5.93	5.42	5.51
3346	NYSE	AIV	Thu, Nov 1, 2007	6.15	6.21	5.90	5.90
3345	NYSE	AIV	Wed, Oct 31, 2007	6.11	6.23	6.07	6.23
3344	NYSE	AIV	Tue, Oct 30, 2007	5.94	6.10	5.94	6.08
3343	NYSE	AIV	Mon, Oct 29, 2007	5.99	6.00	5.90	5.94
3342	NYSE	AIV	Fri, Oct 26, 2007	5.96	6.04	5.88	5.95
3341	NYSE	AIV	Thu, Oct 25, 2007	5.92	5.96	5.80	5.89
3340	NYSE	AIV	Wed, Oct 24, 2007	5.92	5.93	5.79	5.90
3339	NYSE	AIV	Tue, Oct 23, 2007	5.87	5.93	5.84	5.93
3338	NYSE	AIV	Mon, Oct 22, 2007	5.76	5.87	5.73	5.83
3337	NYSE	AIV	Fri, Oct 19, 2007	5.93	5.99	5.80	5.83
3336	NYSE	AIV	Thu, Oct 18, 2007	5.89	6.01	5.78	5.93
3335	NYSE	AIV	Wed, Oct 17, 2007	6.10	6.12	5.84	5.94
3334	NYSE	AIV	Tue, Oct 16, 2007	6.16	6.19	6.05	6.06
3333	NYSE	AIV	Mon, Oct 15, 2007	6.29	6.32	6.13	6.16
3332	NYSE	AIV	Fri, Oct 12, 2007	6.43	6.47	6.27	6.30
3331	NYSE	AIV	Thu, Oct 11, 2007	6.50	6.53	6.39	6.42
3330	NYSE	AIV	Wed, Oct 10, 2007	6.46	6.51	6.38	6.44
3329	NYSE	AIV	Tue, Oct 9, 2007	6.52	6.52	6.36	6.44
3328	NYSE	AIV	Mon, Oct 8, 2007	6.51	6.55	6.45	6.46
3327	NYSE	AIV	Fri, Oct 5, 2007	6.37	6.55	6.37	6.55
3326	NYSE	AIV	Thu, Oct 4, 2007	6.27	6.33	6.21	6.33
3325	NYSE	AIV	Wed, Oct 3, 2007	6.31	6.36	6.26	6.27
3324	NYSE	AIV	Tue, Oct 2, 2007	6.21	6.35	6.19	6.31
3323	NYSE	AIV	Mon, Oct 1, 2007	6.01	6.17	5.98	6.17
3322	NYSE	AIV	Fri, Sep 28, 2007	6.12	6.13	5.98	6.02
3321	NYSE	AIV	Thu, Sep 27, 2007	6.13	6.20	6.09	6.12
3320	NYSE	AIV	Wed, Sep 26, 2007	6.03	6.13	6.01	6.11
3319	NYSE	AIV	Tue, Sep 25, 2007	6.04	6.07	5.98	6.01
3318	NYSE	AIV	Mon, Sep 24, 2007	6.01	6.16	6.01	6.11
3317	NYSE	AIV	Fri, Sep 21, 2007	6.05	6.10	5.99	6.03
3316	NYSE	AIV	Thu, Sep 20, 2007	6.13	6.16	5.96	5.99
3315	NYSE	AIV	Wed, Sep 19, 2007	5.96	6.22	5.93	6.14
3314	NYSE	AIV	Tue, Sep 18, 2007	5.66	5.85	5.61	5.85
3313	NYSE	AIV	Mon, Sep 17, 2007	5.60	5.69	5.58	5.63
3312	NYSE	AIV	Fri, Sep 14, 2007	5.70	5.70	5.62	5.68
3311	NYSE	AIV	Thu, Sep 13, 2007	5.73	5.79	5.69	5.76
3310	NYSE	AIV	Wed, Sep 12, 2007	5.75	5.78	5.66	5.68
3309	NYSE	AIV	Tue, Sep 11, 2007	5.76	5.79	5.69	5.76
3308	NYSE	AIV	Mon, Sep 10, 2007	5.71	5.86	5.65	5.72
3307	NYSE	AIV	Fri, Sep 7, 2007	5.70	5.80	5.68	5.73
3306	NYSE	AIV	Thu, Sep 6, 2007	5.83	5.85	5.70	5.83
3305	NYSE	AIV	Wed, Sep 5, 2007	5.88	5.92	5.77	5.80
3304	NYSE	AIV	Tue, Sep 4, 2007	5.94	6.03	5.88	5.96
3303	NYSE	AIV	Fri, Aug 31, 2007	5.86	6.00	5.82	5.96
3302	NYSE	AIV	Thu, Aug 30, 2007	5.73	5.86	5.69	5.81
3301	NYSE	AIV	Wed, Aug 29, 2007	5.80	5.84	5.70	5.77
3300	NYSE	AIV	Tue, Aug 28, 2007	5.97	6.00	5.71	5.73
3299	NYSE	AIV	Mon, Aug 27, 2007	6.00	6.04	5.92	6.00
3298	NYSE	AIV	Fri, Aug 24, 2007	5.95	6.03	5.85	6.00
3297	NYSE	AIV	Thu, Aug 23, 2007	6.00	6.08	5.94	6.00
3296	NYSE	AIV	Wed, Aug 22, 2007	6.10	6.17	5.90	5.99
3295	NYSE	AIV	Tue, Aug 21, 2007	6.09	6.16	6.04	6.11
3294	NYSE	AIV	Mon, Aug 20, 2007	5.91	6.16	5.85	6.06
3293	NYSE	AIV	Fri, Aug 17, 2007	5.76	5.99	5.62	5.88
3292	NYSE	AIV	Thu, Aug 16, 2007	5.32	5.66	5.28	5.65
3291	NYSE	AIV	Wed, Aug 15, 2007	5.45	5.60	5.32	5.35
3290	NYSE	AIV	Tue, Aug 14, 2007	5.56	5.63	5.44	5.52
3289	NYSE	AIV	Mon, Aug 13, 2007	5.58	5.68	5.52	5.53
3288	NYSE	AIV	Fri, Aug 10, 2007	5.33	5.73	5.33	5.52
3287	NYSE	AIV	Thu, Aug 9, 2007	5.75	5.94	5.59	5.68
3286	NYSE	AIV	Wed, Aug 8, 2007	5.65	5.94	5.60	5.89
3285	NYSE	AIV	Tue, Aug 7, 2007	5.57	5.74	5.40	5.64
3284	NYSE	AIV	Mon, Aug 6, 2007	5.36	5.52	5.15	5.52
3283	NYSE	AIV	Fri, Aug 3, 2007	5.63	5.65	5.33	5.34
3282	NYSE	AIV	Thu, Aug 2, 2007	5.70	6.02	5.55	5.61
3281	NYSE	AIV	Wed, Aug 1, 2007	5.60	5.75	5.39	5.70
3280	NYSE	AIV	Tue, Jul 31, 2007	5.73	5.83	5.61	5.63
3279	NYSE	AIV	Mon, Jul 30, 2007	5.66	5.70	5.57	5.66
3278	NYSE	AIV	Fri, Jul 27, 2007	5.70	5.92	5.61	5.68
3277	NYSE	AIV	Thu, Jul 26, 2007	5.95	5.96	5.73	5.82
3276	NYSE	AIV	Wed, Jul 25, 2007	6.15	6.17	5.94	6.01
3275	NYSE	AIV	Tue, Jul 24, 2007	6.29	6.30	6.08	6.08
3274	NYSE	AIV	Mon, Jul 23, 2007	6.48	6.49	6.30	6.30
3273	NYSE	AIV	Fri, Jul 20, 2007	6.56	6.59	6.37	6.44
3272	NYSE	AIV	Thu, Jul 19, 2007	6.56	6.60	6.50	6.56
3271	NYSE	AIV	Wed, Jul 18, 2007	6.58	6.58	6.38	6.50
3270	NYSE	AIV	Tue, Jul 17, 2007	6.73	6.77	6.59	6.60
3269	NYSE	AIV	Mon, Jul 16, 2007	6.76	6.86	6.74	6.75
3268	NYSE	AIV	Fri, Jul 13, 2007	6.65	6.78	6.61	6.77
3267	NYSE	AIV	Thu, Jul 12, 2007	6.56	6.69	6.48	6.69
3266	NYSE	AIV	Wed, Jul 11, 2007	6.54	6.56	6.45	6.48
3265	NYSE	AIV	Tue, Jul 10, 2007	6.67	6.75	6.59	6.60
3264	NYSE	AIV	Mon, Jul 9, 2007	6.88	6.88	6.69	6.72
3263	NYSE	AIV	Fri, Jul 6, 2007	6.78	6.88	6.69	6.86
3262	NYSE	AIV	Thu, Jul 5, 2007	6.73	6.84	6.72	6.79
3261	NYSE	AIV	Tue, Jul 3, 2007	6.80	6.83	6.66	6.69
3260	NYSE	AIV	Mon, Jul 2, 2007	6.68	6.82	6.67	6.81
3259	NYSE	AIV	Fri, Jun 29, 2007	6.84	6.92	6.70	6.72
3258	NYSE	AIV	Thu, Jun 28, 2007	6.72	6.89	6.66	6.78
3257	NYSE	AIV	Wed, Jun 27, 2007	6.28	6.80	6.28	6.78
3256	NYSE	AIV	Tue, Jun 26, 2007	6.53	6.58	6.47	6.53
3255	NYSE	AIV	Mon, Jun 25, 2007	6.59	6.62	6.47	6.53
3254	NYSE	AIV	Fri, Jun 22, 2007	6.60	6.62	6.51	6.59
3253	NYSE	AIV	Thu, Jun 21, 2007	6.67	6.67	6.47	6.64
3252	NYSE	AIV	Wed, Jun 20, 2007	6.86	6.87	6.67	6.67
3251	NYSE	AIV	Tue, Jun 19, 2007	6.78	6.89	6.70	6.87
3250	NYSE	AIV	Mon, Jun 18, 2007	6.82	6.85	6.70	6.81
3249	NYSE	AIV	Fri, Jun 15, 2007	6.90	6.93	6.81	6.87
3248	NYSE	AIV	Thu, Jun 14, 2007	7.00	7.00	6.82	6.86
3247	NYSE	AIV	Wed, Jun 13, 2007	6.92	7.01	6.92	7.01
3246	NYSE	AIV	Tue, Jun 12, 2007	6.97	6.97	6.79	6.86
3245	NYSE	AIV	Mon, Jun 11, 2007	6.99	7.04	6.89	6.97
3244	NYSE	AIV	Fri, Jun 8, 2007	6.92	7.03	6.78	7.02
3243	NYSE	AIV	Thu, Jun 7, 2007	7.15	7.16	6.91	6.93
3242	NYSE	AIV	Wed, Jun 6, 2007	7.19	7.28	7.13	7.21
3241	NYSE	AIV	Tue, Jun 5, 2007	7.37	7.37	7.23	7.24
3240	NYSE	AIV	Mon, Jun 4, 2007	7.33	7.51	7.30	7.43
3239	NYSE	AIV	Fri, Jun 1, 2007	7.35	7.45	7.21	7.33
3238	NYSE	AIV	Thu, May 31, 2007	7.50	7.53	7.31	7.31
3237	NYSE	AIV	Wed, May 30, 2007	7.35	7.58	7.29	7.52
3236	NYSE	AIV	Tue, May 29, 2007	7.17	7.41	7.14	7.29
3235	NYSE	AIV	Fri, May 25, 2007	6.93	7.12	6.88	6.94
3234	NYSE	AIV	Thu, May 24, 2007	7.08	7.08	6.79	6.89
3233	NYSE	AIV	Wed, May 23, 2007	7.11	7.18	7.04	7.09
3232	NYSE	AIV	Tue, May 22, 2007	6.97	7.14	6.95	7.07
3231	NYSE	AIV	Mon, May 21, 2007	6.92	7.03	6.91	6.91
3230	NYSE	AIV	Fri, May 18, 2007	7.06	7.06	6.82	6.93
3229	NYSE	AIV	Thu, May 17, 2007	7.21	7.21	7.05	7.06
3228	NYSE	AIV	Wed, May 16, 2007	7.29	7.32	7.14	7.21
3227	NYSE	AIV	Tue, May 15, 2007	7.54	7.59	7.32	7.35
3226	NYSE	AIV	Mon, May 14, 2007	7.45	7.60	7.45	7.53
3225	NYSE	AIV	Fri, May 11, 2007	7.19	7.47	7.18	7.45
3224	NYSE	AIV	Thu, May 10, 2007	7.27	7.27	7.10	7.11
3223	NYSE	AIV	Wed, May 9, 2007	7.27	7.38	7.26	7.29
3222	NYSE	AIV	Tue, May 8, 2007	7.31	7.34	7.25	7.27
3221	NYSE	AIV	Mon, May 7, 2007	7.37	7.41	7.32	7.34
3220	NYSE	AIV	Fri, May 4, 2007	7.44	7.44	7.30	7.39
3219	NYSE	AIV	Thu, May 3, 2007	7.32	7.42	7.27	7.41
3218	NYSE	AIV	Wed, May 2, 2007	7.30	7.39	7.30	7.33
3217	NYSE	AIV	Tue, May 1, 2007	7.40	7.40	7.26	7.34
3216	NYSE	AIV	Mon, Apr 30, 2007	7.56	7.58	7.37	7.37
3215	NYSE	AIV	Fri, Apr 27, 2007	7.56	7.59	7.51	7.54
3214	NYSE	AIV	Thu, Apr 26, 2007	7.63	7.65	7.56	7.58
3213	NYSE	AIV	Wed, Apr 25, 2007	7.70	7.75	7.56	7.62
3212	NYSE	AIV	Tue, Apr 24, 2007	7.76	7.78	7.64	7.69
3211	NYSE	AIV	Mon, Apr 23, 2007	7.62	7.78	7.62	7.74
3210	NYSE	AIV	Fri, Apr 20, 2007	7.67	7.68	7.59	7.62
3209	NYSE	AIV	Thu, Apr 19, 2007	7.66	7.66	7.58	7.60
3208	NYSE	AIV	Wed, Apr 18, 2007	7.75	7.76	7.67	7.68
3207	NYSE	AIV	Tue, Apr 17, 2007	7.63	7.77	7.61	7.75
3206	NYSE	AIV	Mon, Apr 16, 2007	7.68	7.70	7.59	7.64
3205	NYSE	AIV	Fri, Apr 13, 2007	7.55	7.67	7.53	7.67
3204	NYSE	AIV	Thu, Apr 12, 2007	7.65	7.65	7.53	7.55
3203	NYSE	AIV	Wed, Apr 11, 2007	7.80	7.80	7.62	7.65
3202	NYSE	AIV	Tue, Apr 10, 2007	7.81	7.84	7.76	7.80
3201	NYSE	AIV	Mon, Apr 9, 2007	7.85	7.85	7.79	7.80
3200	NYSE	AIV	Thu, Apr 5, 2007	7.83	7.86	7.80	7.85
3199	NYSE	AIV	Wed, Apr 4, 2007	7.85	7.85	7.75	7.84
3198	NYSE	AIV	Tue, Apr 3, 2007	7.85	7.86	7.79	7.85
3197	NYSE	AIV	Mon, Apr 2, 2007	7.74	7.80	7.64	7.79
3196	NYSE	AIV	Fri, Mar 30, 2007	7.61	7.70	7.58	7.69
3195	NYSE	AIV	Thu, Mar 29, 2007	7.65	7.67	7.56	7.61
3194	NYSE	AIV	Wed, Mar 28, 2007	7.62	7.67	7.53	7.57
3193	NYSE	AIV	Tue, Mar 27, 2007	7.75	7.78	7.66	7.67
3192	NYSE	AIV	Mon, Mar 26, 2007	7.92	7.93	7.77	7.80
3191	NYSE	AIV	Fri, Mar 23, 2007	7.82	7.98	7.80	7.92
3190	NYSE	AIV	Thu, Mar 22, 2007	7.80	7.84	7.76	7.82
3189	NYSE	AIV	Wed, Mar 21, 2007	7.57	7.77	7.54	7.76
3188	NYSE	AIV	Tue, Mar 20, 2007	7.43	7.60	7.41	7.57
3187	NYSE	AIV	Mon, Mar 19, 2007	7.40	7.49	7.37	7.47
3186	NYSE	AIV	Fri, Mar 16, 2007	7.42	7.49	7.32	7.34
3185	NYSE	AIV	Thu, Mar 15, 2007	7.35	7.45	7.34	7.42
3184	NYSE	AIV	Wed, Mar 14, 2007	7.33	7.42	7.21	7.37
3183	NYSE	AIV	Tue, Mar 13, 2007	7.62	7.62	7.29	7.30
3182	NYSE	AIV	Mon, Mar 12, 2007	7.62	7.73	7.60	7.65
3181	NYSE	AIV	Fri, Mar 9, 2007	7.63	7.67	7.55	7.65
3180	NYSE	AIV	Thu, Mar 8, 2007	7.45	7.61	7.42	7.55
3179	NYSE	AIV	Wed, Mar 7, 2007	7.64	7.72	7.44	7.45
3178	NYSE	AIV	Tue, Mar 6, 2007	7.39	7.61	7.39	7.57
3177	NYSE	AIV	Mon, Mar 5, 2007	7.57	7.57	7.32	7.32
3176	NYSE	AIV	Fri, Mar 2, 2007	7.73	7.75	7.60	7.61
3175	NYSE	AIV	Thu, Mar 1, 2007	7.81	7.86	7.56	7.79
3174	NYSE	AIV	Wed, Feb 28, 2007	7.81	7.90	7.74	7.85
3173	NYSE	AIV	Tue, Feb 27, 2007	8.01	8.01	7.68	7.79
3172	NYSE	AIV	Mon, Feb 26, 2007	8.07	8.10	7.85	8.04
3171	NYSE	AIV	Fri, Feb 23, 2007	8.19	8.19	8.03	8.07
3170	NYSE	AIV	Thu, Feb 22, 2007	8.25	8.25	8.18	8.21
3169	NYSE	AIV	Wed, Feb 21, 2007	8.22	8.24	8.14	8.22
3168	NYSE	AIV	Tue, Feb 20, 2007	8.21	8.30	8.09	8.26
3167	NYSE	AIV	Fri, Feb 16, 2007	8.09	8.23	8.04	8.21
3166	NYSE	AIV	Thu, Feb 15, 2007	8.14	8.21	8.06	8.10
3165	NYSE	AIV	Wed, Feb 14, 2007	8.29	8.29	8.14	8.14
3164	NYSE	AIV	Tue, Feb 13, 2007	8.32	8.34	8.16	8.29
3163	NYSE	AIV	Mon, Feb 12, 2007	8.55	8.56	8.29	8.32
3162	NYSE	AIV	Fri, Feb 9, 2007	8.61	8.77	8.29	8.58
3161	NYSE	AIV	Thu, Feb 8, 2007	8.51	8.73	8.50	8.58
3160	NYSE	AIV	Wed, Feb 7, 2007	8.40	8.52	8.33	8.51
3159	NYSE	AIV	Tue, Feb 6, 2007	8.38	8.42	8.30	8.40
3158	NYSE	AIV	Mon, Feb 5, 2007	8.36	8.41	8.33	8.35
3157	NYSE	AIV	Fri, Feb 2, 2007	8.35	8.38	8.27	8.35
3156	NYSE	AIV	Thu, Feb 1, 2007	8.35	8.37	8.26	8.34
3155	NYSE	AIV	Wed, Jan 31, 2007	8.28	8.40	8.25	8.35
3154	NYSE	AIV	Tue, Jan 30, 2007	8.28	8.30	8.23	8.28
3153	NYSE	AIV	Mon, Jan 29, 2007	8.26	8.29	8.20	8.28
3152	NYSE	AIV	Fri, Jan 26, 2007	8.20	8.25	8.15	8.22
3151	NYSE	AIV	Thu, Jan 25, 2007	8.19	8.30	8.15	8.20
3150	NYSE	AIV	Wed, Jan 24, 2007	8.00	8.13	8.00	8.13
3149	NYSE	AIV	Tue, Jan 23, 2007	8.00	8.05	7.98	8.02
3148	NYSE	AIV	Mon, Jan 22, 2007	8.08	8.08	7.98	7.99
3147	NYSE	AIV	Fri, Jan 19, 2007	8.06	8.10	7.95	8.10
3146	NYSE	AIV	Thu, Jan 18, 2007	8.10	8.10	7.94	8.02
3145	NYSE	AIV	Wed, Jan 17, 2007	8.01	8.07	7.92	8.03
3144	NYSE	AIV	Tue, Jan 16, 2007	7.85	8.03	7.84	8.01
3143	NYSE	AIV	Fri, Jan 12, 2007	7.76	7.85	7.73	7.79
3142	NYSE	AIV	Thu, Jan 11, 2007	7.71	7.89	7.71	7.80
3141	NYSE	AIV	Wed, Jan 10, 2007	7.50	7.73	7.45	7.71
3140	NYSE	AIV	Tue, Jan 9, 2007	7.39	7.56	7.38	7.51
3139	NYSE	AIV	Mon, Jan 8, 2007	7.29	7.39	7.22	7.38
3138	NYSE	AIV	Fri, Jan 5, 2007	7.45	7.45	7.27	7.29
3137	NYSE	AIV	Thu, Jan 4, 2007	7.45	7.51	7.41	7.47
3136	NYSE	AIV	Wed, Jan 3, 2007	7.50	7.55	7.35	7.44
3135	NYSE	AIV	Fri, Dec 29, 2006	7.45	7.58	7.44	7.47
3134	NYSE	AIV	Thu, Dec 28, 2006	7.39	7.48	7.38	7.45
3133	NYSE	AIV	Wed, Dec 27, 2006	7.37	7.41	7.35	7.41
3132	NYSE	AIV	Tue, Dec 26, 2006	7.28	7.41	7.28	7.39
3131	NYSE	AIV	Fri, Dec 22, 2006	7.32	7.35	7.23	7.28
3130	NYSE	AIV	Thu, Dec 21, 2006	7.41	7.45	7.33	7.34
3129	NYSE	AIV	Wed, Dec 20, 2006	7.38	7.45	7.32	7.42
3128	NYSE	AIV	Tue, Dec 19, 2006	7.57	7.57	7.29	7.35
3127	NYSE	AIV	Mon, Dec 18, 2006	7.55	7.57	7.45	7.46
3126	NYSE	AIV	Fri, Dec 15, 2006	7.59	7.64	7.51	7.53
3125	NYSE	AIV	Thu, Dec 14, 2006	7.54	7.63	7.53	7.58
3124	NYSE	AIV	Wed, Dec 13, 2006	7.63	7.65	7.49	7.54
3123	NYSE	AIV	Tue, Dec 12, 2006	7.60	7.64	7.55	7.62
3122	NYSE	AIV	Mon, Dec 11, 2006	7.57	7.63	7.55	7.60
3121	NYSE	AIV	Fri, Dec 8, 2006	7.55	7.63	7.55	7.57
3120	NYSE	AIV	Thu, Dec 7, 2006	7.64	7.67	7.55	7.56
3119	NYSE	AIV	Wed, Dec 6, 2006	7.68	7.68	7.56	7.63
3118	NYSE	AIV	Tue, Dec 5, 2006	7.73	7.73	7.66	7.68
3117	NYSE	AIV	Mon, Dec 4, 2006	7.62	7.75	7.60	7.73
3116	NYSE	AIV	Fri, Dec 1, 2006	7.67	7.69	7.53	7.59
3115	NYSE	AIV	Thu, Nov 30, 2006	7.59	7.69	7.56	7.68
3114	NYSE	AIV	Wed, Nov 29, 2006	7.44	7.61	7.43	7.61
3113	NYSE	AIV	Tue, Nov 28, 2006	7.43	7.45	7.34	7.44
3112	NYSE	AIV	Mon, Nov 27, 2006	7.62	7.62	7.41	7.42
3111	NYSE	AIV	Fri, Nov 24, 2006	7.53	7.64	7.53	7.62
3110	NYSE	AIV	Wed, Nov 22, 2006	7.55	7.59	7.46	7.53
3109	NYSE	AIV	Tue, Nov 21, 2006	7.40	7.55	7.37	7.54
3108	NYSE	AIV	Mon, Nov 20, 2006	7.73	7.74	7.31	7.41
3107	NYSE	AIV	Fri, Nov 17, 2006	7.20	7.22	7.13	7.19
3106	NYSE	AIV	Thu, Nov 16, 2006	7.07	7.24	7.07	7.22
3105	NYSE	AIV	Wed, Nov 15, 2006	7.22	7.22	7.07	7.07
3104	NYSE	AIV	Tue, Nov 14, 2006	7.26	7.27	7.20	7.26
3103	NYSE	AIV	Mon, Nov 13, 2006	7.21	7.27	7.21	7.23
3102	NYSE	AIV	Fri, Nov 10, 2006	7.20	7.25	7.18	7.23
3101	NYSE	AIV	Thu, Nov 9, 2006	7.17	7.22	7.12	7.21
3100	NYSE	AIV	Wed, Nov 8, 2006	7.15	7.19	7.07	7.16
3099	NYSE	AIV	Tue, Nov 7, 2006	7.26	7.26	7.14	7.15
3098	NYSE	AIV	Mon, Nov 6, 2006	7.20	7.26	7.17	7.23
3097	NYSE	AIV	Fri, Nov 3, 2006	7.26	7.26	7.02	7.14
3096	NYSE	AIV	Thu, Nov 2, 2006	7.57	7.57	7.21	7.26
3095	NYSE	AIV	Wed, Nov 1, 2006	7.64	7.67	7.56	7.58
3094	NYSE	AIV	Tue, Oct 31, 2006	7.65	7.66	7.60	7.64
3093	NYSE	AIV	Mon, Oct 30, 2006	7.64	7.67	7.59	7.64
3092	NYSE	AIV	Fri, Oct 27, 2006	7.68	7.68	7.60	7.61
3091	NYSE	AIV	Thu, Oct 26, 2006	7.69	7.73	7.64	7.71
3090	NYSE	AIV	Wed, Oct 25, 2006	7.64	7.67	7.60	7.67
3089	NYSE	AIV	Tue, Oct 24, 2006	7.67	7.69	7.55	7.61
3088	NYSE	AIV	Mon, Oct 23, 2006	7.65	7.67	7.53	7.67
3087	NYSE	AIV	Fri, Oct 20, 2006	7.72	7.73	7.62	7.72
3086	NYSE	AIV	Thu, Oct 19, 2006	7.86	7.89	7.70	7.71
3085	NYSE	AIV	Wed, Oct 18, 2006	7.83	7.86	7.80	7.85
3084	NYSE	AIV	Tue, Oct 17, 2006	7.75	7.81	7.71	7.77
3083	NYSE	AIV	Mon, Oct 16, 2006	7.68	7.75	7.65	7.75
3082	NYSE	AIV	Fri, Oct 13, 2006	7.56	7.67	7.56	7.67
3081	NYSE	AIV	Thu, Oct 12, 2006	7.54	7.58	7.50	7.57
3080	NYSE	AIV	Wed, Oct 11, 2006	7.52	7.59	7.47	7.51
3079	NYSE	AIV	Tue, Oct 10, 2006	7.56	7.60	7.41	7.52
3078	NYSE	AIV	Mon, Oct 9, 2006	7.52	7.57	7.45	7.56
3077	NYSE	AIV	Fri, Oct 6, 2006	7.55	7.59	7.51	7.52
3076	NYSE	AIV	Thu, Oct 5, 2006	7.47	7.55	7.46	7.55
3075	NYSE	AIV	Wed, Oct 4, 2006	7.41	7.51	7.41	7.49
3074	NYSE	AIV	Tue, Oct 3, 2006	7.24	7.42	7.24	7.40
3073	NYSE	AIV	Mon, Oct 2, 2006	7.28	7.28	7.13	7.22
3072	NYSE	AIV	Fri, Sep 29, 2006	7.14	7.27	7.13	7.25
3071	NYSE	AIV	Thu, Sep 28, 2006	7.25	7.26	7.20	7.22
3070	NYSE	AIV	Wed, Sep 27, 2006	7.23	7.26	7.19	7.25
3069	NYSE	AIV	Tue, Sep 26, 2006	7.18	7.25	7.16	7.22
3068	NYSE	AIV	Mon, Sep 25, 2006	7.33	7.33	7.17	7.22
3067	NYSE	AIV	Fri, Sep 22, 2006	7.23	7.27	7.16	7.27
3066	NYSE	AIV	Thu, Sep 21, 2006	7.31	7.32	7.22	7.24
3065	NYSE	AIV	Wed, Sep 20, 2006	7.23	7.33	7.23	7.27
3064	NYSE	AIV	Tue, Sep 19, 2006	7.12	7.23	7.05	7.23
3063	NYSE	AIV	Mon, Sep 18, 2006	7.12	7.12	7.04	7.05
3062	NYSE	AIV	Fri, Sep 15, 2006	7.17	7.18	7.12	7.14
3061	NYSE	AIV	Thu, Sep 14, 2006	7.12	7.14	7.08	7.12
3060	NYSE	AIV	Wed, Sep 13, 2006	7.11	7.17	7.08	7.15
3059	NYSE	AIV	Tue, Sep 12, 2006	6.97	7.14	6.90	7.12
3058	NYSE	AIV	Mon, Sep 11, 2006	6.95	6.98	6.88	6.97
3057	NYSE	AIV	Fri, Sep 8, 2006	6.85	6.96	6.79	6.95
3056	NYSE	AIV	Thu, Sep 7, 2006	6.84	6.86	6.79	6.83
3055	NYSE	AIV	Wed, Sep 6, 2006	6.84	6.88	6.80	6.85
3054	NYSE	AIV	Tue, Sep 5, 2006	6.81	6.85	6.76	6.84
3053	NYSE	AIV	Fri, Sep 1, 2006	6.83	6.85	6.81	6.81
3052	NYSE	AIV	Thu, Aug 31, 2006	6.83	6.88	6.80	6.83
3051	NYSE	AIV	Wed, Aug 30, 2006	6.86	6.88	6.79	6.83
3050	NYSE	AIV	Tue, Aug 29, 2006	6.80	6.87	6.79	6.86
3049	NYSE	AIV	Mon, Aug 28, 2006	6.81	6.83	6.78	6.80
3048	NYSE	AIV	Fri, Aug 25, 2006	6.80	6.84	6.78	6.80
3047	NYSE	AIV	Thu, Aug 24, 2006	6.77	6.81	6.75	6.80
3046	NYSE	AIV	Wed, Aug 23, 2006	6.79	6.80	6.74	6.74
3045	NYSE	AIV	Tue, Aug 22, 2006	6.71	6.80	6.70	6.79
3044	NYSE	AIV	Mon, Aug 21, 2006	6.67	6.72	6.67	6.69
3043	NYSE	AIV	Fri, Aug 18, 2006	6.67	6.70	6.63	6.68
3042	NYSE	AIV	Thu, Aug 17, 2006	6.64	6.68	6.62	6.66
3041	NYSE	AIV	Wed, Aug 16, 2006	6.69	6.70	6.65	6.67
3040	NYSE	AIV	Tue, Aug 15, 2006	6.70	6.77	6.68	6.77
3039	NYSE	AIV	Mon, Aug 14, 2006	6.58	6.69	6.58	6.62
3038	NYSE	AIV	Fri, Aug 11, 2006	6.60	6.61	6.51	6.55
3037	NYSE	AIV	Thu, Aug 10, 2006	6.62	6.64	6.54	6.62
3036	NYSE	AIV	Wed, Aug 9, 2006	6.73	6.73	6.63	6.63
3035	NYSE	AIV	Tue, Aug 8, 2006	6.78	6.78	6.65	6.67
3034	NYSE	AIV	Mon, Aug 7, 2006	6.77	6.85	6.72	6.79
3033	NYSE	AIV	Fri, Aug 4, 2006	6.90	6.90	6.66	6.86
3032	NYSE	AIV	Thu, Aug 3, 2006	6.41	6.66	6.41	6.65
3031	NYSE	AIV	Wed, Aug 2, 2006	6.43	6.46	6.39	6.41
3030	NYSE	AIV	Tue, Aug 1, 2006	6.41	6.43	6.34	6.40
3029	NYSE	AIV	Mon, Jul 31, 2006	6.44	6.45	6.36	6.41
3028	NYSE	AIV	Fri, Jul 28, 2006	6.41	6.47	6.41	6.47
3027	NYSE	AIV	Thu, Jul 27, 2006	6.41	6.44	6.37	6.38
3026	NYSE	AIV	Wed, Jul 26, 2006	6.34	6.43	6.34	6.38
3025	NYSE	AIV	Tue, Jul 25, 2006	6.24	6.36	6.24	6.35
3024	NYSE	AIV	Mon, Jul 24, 2006	6.13	6.26	6.12	6.26
3023	NYSE	AIV	Fri, Jul 21, 2006	6.27	6.27	6.10	6.11
3022	NYSE	AIV	Thu, Jul 20, 2006	6.27	6.27	6.19	6.21
3021	NYSE	AIV	Wed, Jul 19, 2006	6.12	6.26	6.09	6.26
3020	NYSE	AIV	Tue, Jul 18, 2006	6.01	6.10	6.00	6.10
3019	NYSE	AIV	Mon, Jul 17, 2006	6.03	6.05	6.00	6.01
3018	NYSE	AIV	Fri, Jul 14, 2006	6.12	6.12	6.01	6.03
3017	NYSE	AIV	Thu, Jul 13, 2006	6.16	6.16	6.11	6.13
3016	NYSE	AIV	Wed, Jul 12, 2006	6.13	6.18	6.12	6.16
3015	NYSE	AIV	Tue, Jul 11, 2006	6.31	6.31	6.09	6.12
3014	NYSE	AIV	Mon, Jul 10, 2006	6.03	6.08	6.03	6.05
3013	NYSE	AIV	Fri, Jul 7, 2006	6.05	6.08	6.00	6.03
3012	NYSE	AIV	Thu, Jul 6, 2006	6.04	6.07	6.03	6.05
3011	NYSE	AIV	Wed, Jul 5, 2006	5.95	6.06	5.93	6.04
3010	NYSE	AIV	Mon, Jul 3, 2006	5.83	5.96	5.82	5.96
3009	NYSE	AIV	Fri, Jun 30, 2006	5.78	5.80	5.76	5.79
3008	NYSE	AIV	Thu, Jun 29, 2006	5.73	5.79	5.72	5.78
3007	NYSE	AIV	Wed, Jun 28, 2006	5.72	5.74	5.70	5.73
3006	NYSE	AIV	Tue, Jun 27, 2006	5.75	5.77	5.70	5.71
3005	NYSE	AIV	Mon, Jun 26, 2006	5.73	5.77	5.72	5.75
3004	NYSE	AIV	Fri, Jun 23, 2006	5.80	5.81	5.72	5.73
3003	NYSE	AIV	Thu, Jun 22, 2006	5.82	5.84	5.78	5.82
3002	NYSE	AIV	Wed, Jun 21, 2006	5.76	5.85	5.73	5.84
3001	NYSE	AIV	Tue, Jun 20, 2006	5.77	5.81	5.74	5.75
3000	NYSE	AIV	Mon, Jun 19, 2006	5.86	5.87	5.78	5.78
2999	NYSE	AIV	Fri, Jun 16, 2006	5.88	5.91	5.84	5.87
2998	NYSE	AIV	Thu, Jun 15, 2006	5.87	5.90	5.84	5.88
2997	NYSE	AIV	Wed, Jun 14, 2006	5.96	5.96	5.83	5.85
2996	NYSE	AIV	Tue, Jun 13, 2006	5.99	6.03	5.92	5.95
2995	NYSE	AIV	Mon, Jun 12, 2006	6.02	6.02	5.96	5.99
2994	NYSE	AIV	Fri, Jun 9, 2006	5.99	6.05	5.97	6.02
2993	NYSE	AIV	Thu, Jun 8, 2006	5.99	6.03	5.91	6.00
2992	NYSE	AIV	Wed, Jun 7, 2006	5.97	6.04	5.91	5.99
2991	NYSE	AIV	Tue, Jun 6, 2006	6.00	6.02	5.90	5.94
2990	NYSE	AIV	Mon, Jun 5, 2006	5.92	6.05	5.87	6.00
2989	NYSE	AIV	Fri, Jun 2, 2006	5.90	5.96	5.84	5.93
2988	NYSE	AIV	Thu, Jun 1, 2006	5.77	5.90	5.76	5.90
2987	NYSE	AIV	Wed, May 31, 2006	5.82	5.84	5.69	5.77
2986	NYSE	AIV	Tue, May 30, 2006	5.85	5.86	5.79	5.79
2985	NYSE	AIV	Fri, May 26, 2006	5.77	5.86	5.76	5.85
2984	NYSE	AIV	Thu, May 25, 2006	5.63	5.76	5.63	5.75
2983	NYSE	AIV	Wed, May 24, 2006	5.58	5.68	5.52	5.58
2982	NYSE	AIV	Tue, May 23, 2006	5.67	5.69	5.58	5.59
2981	NYSE	AIV	Mon, May 22, 2006	5.65	5.68	5.55	5.64
2980	NYSE	AIV	Fri, May 19, 2006	5.71	5.72	5.55	5.68
2979	NYSE	AIV	Thu, May 18, 2006	5.72	5.79	5.63	5.63
2978	NYSE	AIV	Wed, May 17, 2006	5.80	5.88	5.70	5.70
2977	NYSE	AIV	Tue, May 16, 2006	5.99	6.04	5.89	5.92
2976	NYSE	AIV	Mon, May 15, 2006	5.88	5.99	5.85	5.98
2975	NYSE	AIV	Fri, May 12, 2006	5.95	5.95	5.83	5.91
2974	NYSE	AIV	Thu, May 11, 2006	6.12	6.12	5.94	5.99
2973	NYSE	AIV	Wed, May 10, 2006	6.05	6.14	6.01	6.13
2972	NYSE	AIV	Tue, May 9, 2006	6.10	6.10	6.01	6.05
2971	NYSE	AIV	Mon, May 8, 2006	6.07	6.12	6.06	6.11
2970	NYSE	AIV	Fri, May 5, 2006	6.05	6.11	6.05	6.07
2969	NYSE	AIV	Thu, May 4, 2006	5.80	6.05	5.80	6.00
2968	NYSE	AIV	Wed, May 3, 2006	5.80	5.86	5.76	5.78
2967	NYSE	AIV	Tue, May 2, 2006	5.89	5.89	5.77	5.80
2966	NYSE	AIV	Mon, May 1, 2006	5.95	6.01	5.87	5.88
2965	NYSE	AIV	Fri, Apr 28, 2006	5.98	6.05	5.94	5.96
2964	NYSE	AIV	Thu, Apr 27, 2006	5.96	6.03	5.91	5.98
2963	NYSE	AIV	Wed, Apr 26, 2006	5.99	5.99	5.90	5.98
2962	NYSE	AIV	Tue, Apr 25, 2006	6.10	6.11	5.94	5.95
2961	NYSE	AIV	Mon, Apr 24, 2006	6.12	6.14	6.08	6.11
2960	NYSE	AIV	Fri, Apr 21, 2006	6.19	6.20	6.11	6.14
2959	NYSE	AIV	Thu, Apr 20, 2006	6.16	6.18	6.07	6.16
2958	NYSE	AIV	Wed, Apr 19, 2006	6.02	6.17	6.01	6.16
2957	NYSE	AIV	Tue, Apr 18, 2006	5.86	6.05	5.85	6.02
2956	NYSE	AIV	Mon, Apr 17, 2006	5.85	5.89	5.82	5.83
2955	NYSE	AIV	Thu, Apr 13, 2006	5.93	5.93	5.84	5.85
2954	NYSE	AIV	Wed, Apr 12, 2006	5.91	5.97	5.91	5.94
2953	NYSE	AIV	Tue, Apr 11, 2006	5.95	5.97	5.90	5.90
2952	NYSE	AIV	Mon, Apr 10, 2006	6.01	6.01	5.93	5.94
2951	NYSE	AIV	Fri, Apr 7, 2006	6.13	6.16	6.01	6.01
2950	NYSE	AIV	Thu, Apr 6, 2006	6.19	6.26	6.12	6.14
2949	NYSE	AIV	Wed, Apr 5, 2006	6.14	6.22	6.14	6.19
2948	NYSE	AIV	Tue, Apr 4, 2006	6.11	6.13	6.04	6.13
2947	NYSE	AIV	Mon, Apr 3, 2006	6.27	6.30	6.10	6.13
2946	NYSE	AIV	Fri, Mar 31, 2006	6.25	6.28	6.18	6.25
2945	NYSE	AIV	Thu, Mar 30, 2006	6.38	6.40	6.24	6.27
2944	NYSE	AIV	Wed, Mar 29, 2006	6.33	6.45	6.33	6.42
2943	NYSE	AIV	Tue, Mar 28, 2006	6.25	6.37	6.21	6.33
2942	NYSE	AIV	Mon, Mar 27, 2006	6.28	6.28	6.20	6.25
2941	NYSE	AIV	Fri, Mar 24, 2006	6.27	6.32	6.25	6.29
2940	NYSE	AIV	Thu, Mar 23, 2006	6.29	6.29	6.23	6.27
2939	NYSE	AIV	Wed, Mar 22, 2006	6.22	6.28	6.17	6.27
2938	NYSE	AIV	Tue, Mar 21, 2006	6.27	6.29	6.17	6.24
2937	NYSE	AIV	Mon, Mar 20, 2006	6.32	6.33	6.16	6.26
2936	NYSE	AIV	Fri, Mar 17, 2006	6.25	6.33	6.24	6.33
2935	NYSE	AIV	Thu, Mar 16, 2006	6.24	6.34	6.22	6.29
2934	NYSE	AIV	Wed, Mar 15, 2006	6.08	6.23	6.07	6.20
2933	NYSE	AIV	Tue, Mar 14, 2006	6.00	6.08	5.99	6.06
2932	NYSE	AIV	Mon, Mar 13, 2006	6.00	6.05	5.95	6.00
2931	NYSE	AIV	Fri, Mar 10, 2006	5.94	6.03	5.94	6.00
2930	NYSE	AIV	Thu, Mar 9, 2006	5.90	5.96	5.88	5.95
2929	NYSE	AIV	Wed, Mar 8, 2006	5.90	5.91	5.83	5.89
2928	NYSE	AIV	Tue, Mar 7, 2006	6.00	6.00	5.88	5.91
2927	NYSE	AIV	Mon, Mar 6, 2006	5.87	6.03	5.85	6.00
2926	NYSE	AIV	Fri, Mar 3, 2006	5.91	5.92	5.83	5.86
2925	NYSE	AIV	Thu, Mar 2, 2006	5.93	5.94	5.87	5.93
2924	NYSE	AIV	Wed, Mar 1, 2006	5.90	5.94	5.88	5.94
2923	NYSE	AIV	Tue, Feb 28, 2006	5.90	5.92	5.87	5.91
2922	NYSE	AIV	Mon, Feb 27, 2006	5.91	5.93	5.85	5.91
2921	NYSE	AIV	Fri, Feb 24, 2006	5.84	5.86	5.82	5.85
2920	NYSE	AIV	Thu, Feb 23, 2006	5.86	5.87	5.80	5.85
2919	NYSE	AIV	Wed, Feb 22, 2006	5.84	5.88	5.80	5.86
2918	NYSE	AIV	Tue, Feb 21, 2006	5.82	5.88	5.79	5.84
2917	NYSE	AIV	Fri, Feb 17, 2006	5.79	5.84	5.75	5.82
2916	NYSE	AIV	Thu, Feb 16, 2006	5.80	5.80	5.76	5.77
2915	NYSE	AIV	Wed, Feb 15, 2006	5.72	5.81	5.70	5.80
2914	NYSE	AIV	Tue, Feb 14, 2006	5.73	5.75	5.64	5.72
2913	NYSE	AIV	Mon, Feb 13, 2006	5.70	5.73	5.69	5.73
2912	NYSE	AIV	Fri, Feb 10, 2006	5.79	5.80	5.65	5.73
2911	NYSE	AIV	Thu, Feb 9, 2006	5.67	5.69	5.60	5.65
2910	NYSE	AIV	Wed, Feb 8, 2006	5.62	5.75	5.52	5.65
2909	NYSE	AIV	Tue, Feb 7, 2006	5.69	5.71	5.61	5.62
2908	NYSE	AIV	Mon, Feb 6, 2006	5.65	5.70	5.63	5.69
2907	NYSE	AIV	Fri, Feb 3, 2006	5.68	5.72	5.57	5.65
2906	NYSE	AIV	Thu, Feb 2, 2006	5.71	5.74	5.68	5.71
2905	NYSE	AIV	Wed, Feb 1, 2006	5.71	5.78	5.67	5.71
2904	NYSE	AIV	Tue, Jan 31, 2006	5.63	5.73	5.61	5.67
2903	NYSE	AIV	Mon, Jan 30, 2006	5.68	5.68	5.61	5.63
2902	NYSE	AIV	Fri, Jan 27, 2006	5.60	5.70	5.59	5.68
2901	NYSE	AIV	Thu, Jan 26, 2006	5.59	5.62	5.58	5.59
2900	NYSE	AIV	Wed, Jan 25, 2006	5.50	5.58	5.50	5.57
2899	NYSE	AIV	Tue, Jan 24, 2006	5.46	5.55	5.45	5.52
2898	NYSE	AIV	Mon, Jan 23, 2006	5.41	5.46	5.40	5.44
2897	NYSE	AIV	Fri, Jan 20, 2006	5.47	5.47	5.38	5.39
2896	NYSE	AIV	Thu, Jan 19, 2006	5.43	5.47	5.41	5.47
2895	NYSE	AIV	Wed, Jan 18, 2006	5.42	5.46	5.38	5.41
2894	NYSE	AIV	Tue, Jan 17, 2006	5.44	5.44	5.38	5.42
2893	NYSE	AIV	Fri, Jan 13, 2006	5.52	5.52	5.42	5.44
2892	NYSE	AIV	Thu, Jan 12, 2006	5.50	5.52	5.47	5.52
2891	NYSE	AIV	Wed, Jan 11, 2006	5.51	5.52	5.44	5.50
2890	NYSE	AIV	Tue, Jan 10, 2006	5.41	5.51	5.38	5.51
2889	NYSE	AIV	Mon, Jan 9, 2006	5.37	5.43	5.36	5.42
2888	NYSE	AIV	Fri, Jan 6, 2006	5.31	5.36	5.30	5.36
2887	NYSE	AIV	Thu, Jan 5, 2006	5.21	5.31	5.20	5.30
2886	NYSE	AIV	Wed, Jan 4, 2006	5.19	5.21	5.15	5.21
2885	NYSE	AIV	Tue, Jan 3, 2006	5.06	5.18	5.03	5.16
2884	NYSE	AIV	Fri, Dec 30, 2005	5.11	5.11	5.04	5.05
2883	NYSE	AIV	Thu, Dec 29, 2005	5.15	5.15	5.08	5.11
2882	NYSE	AIV	Wed, Dec 28, 2005	5.18	5.19	5.11	5.13
2881	NYSE	AIV	Tue, Dec 27, 2005	5.25	5.26	5.18	5.19
2880	NYSE	AIV	Fri, Dec 23, 2005	5.20	5.25	5.19	5.25
2879	NYSE	AIV	Thu, Dec 22, 2005	5.13	5.18	5.09	5.17
2878	NYSE	AIV	Wed, Dec 21, 2005	5.14	5.15	5.11	5.13
2877	NYSE	AIV	Tue, Dec 20, 2005	5.15	5.15	5.05	5.11
2876	NYSE	AIV	Mon, Dec 19, 2005	5.15	5.17	5.02	5.03
2875	NYSE	AIV	Fri, Dec 16, 2005	5.12	5.18	5.11	5.16
2874	NYSE	AIV	Thu, Dec 15, 2005	5.13	5.19	5.06	5.07
2873	NYSE	AIV	Wed, Dec 14, 2005	5.12	5.16	5.12	5.14
2872	NYSE	AIV	Tue, Dec 13, 2005	5.10	5.16	5.08	5.16
2871	NYSE	AIV	Mon, Dec 12, 2005	5.14	5.16	5.08	5.11
2870	NYSE	AIV	Fri, Dec 9, 2005	5.11	5.19	5.11	5.13
2869	NYSE	AIV	Thu, Dec 8, 2005	5.12	5.20	5.07	5.12
2868	NYSE	AIV	Wed, Dec 7, 2005	5.16	5.16	5.10	5.12
2867	NYSE	AIV	Tue, Dec 6, 2005	5.19	5.19	5.14	5.16
2866	NYSE	AIV	Mon, Dec 5, 2005	5.21	5.23	5.16	5.17
2865	NYSE	AIV	Fri, Dec 2, 2005	5.25	5.26	5.22	5.26
2864	NYSE	AIV	Thu, Dec 1, 2005	5.19	5.28	5.19	5.27
2863	NYSE	AIV	Wed, Nov 30, 2005	5.19	5.21	5.16	5.16
2862	NYSE	AIV	Tue, Nov 29, 2005	5.17	5.19	5.15	5.19
2861	NYSE	AIV	Mon, Nov 28, 2005	5.28	5.28	5.16	5.16
2860	NYSE	AIV	Fri, Nov 25, 2005	5.28	5.28	5.25	5.28
2859	NYSE	AIV	Wed, Nov 23, 2005	5.25	5.28	5.23	5.27
2858	NYSE	AIV	Tue, Nov 22, 2005	5.19	5.26	5.17	5.25
2857	NYSE	AIV	Mon, Nov 21, 2005	5.20	5.21	5.14	5.20
2856	NYSE	AIV	Fri, Nov 18, 2005	5.23	5.23	5.17	5.20
2855	NYSE	AIV	Thu, Nov 17, 2005	5.12	5.22	5.11	5.20
2854	NYSE	AIV	Wed, Nov 16, 2005	5.17	5.20	5.09	5.12
2853	NYSE	AIV	Tue, Nov 15, 2005	5.26	5.27	5.24	5.25
2852	NYSE	AIV	Mon, Nov 14, 2005	5.27	5.30	5.24	5.26
2851	NYSE	AIV	Fri, Nov 11, 2005	5.25	5.31	5.21	5.28
2850	NYSE	AIV	Thu, Nov 10, 2005	5.13	5.25	5.08	5.24
2849	NYSE	AIV	Wed, Nov 9, 2005	5.03	5.18	5.02	5.13
2848	NYSE	AIV	Tue, Nov 8, 2005	4.94	5.03	4.91	5.03
2847	NYSE	AIV	Mon, Nov 7, 2005	4.99	5.02	4.96	5.00
2846	NYSE	AIV	Fri, Nov 4, 2005	5.02	5.04	4.91	5.00
2845	NYSE	AIV	Thu, Nov 3, 2005	5.03	5.06	4.95	5.00
2844	NYSE	AIV	Wed, Nov 2, 2005	4.94	5.04	4.89	5.04
2843	NYSE	AIV	Tue, Nov 1, 2005	5.07	5.07	4.90	4.94
2842	NYSE	AIV	Mon, Oct 31, 2005	5.05	5.14	5.03	5.12
2841	NYSE	AIV	Fri, Oct 28, 2005	4.90	5.03	4.90	5.03
2840	NYSE	AIV	Thu, Oct 27, 2005	4.92	4.95	4.88	4.88
2839	NYSE	AIV	Wed, Oct 26, 2005	4.93	4.98	4.89	4.92
2838	NYSE	AIV	Tue, Oct 25, 2005	4.94	4.99	4.90	4.93
2837	NYSE	AIV	Mon, Oct 24, 2005	4.87	4.99	4.87	4.99
2836	NYSE	AIV	Fri, Oct 21, 2005	4.77	4.83	4.74	4.81
2835	NYSE	AIV	Thu, Oct 20, 2005	4.85	4.86	4.72	4.76
2834	NYSE	AIV	Wed, Oct 19, 2005	4.79	4.86	4.73	4.86
2833	NYSE	AIV	Tue, Oct 18, 2005	4.86	4.88	4.78	4.79
2832	NYSE	AIV	Mon, Oct 17, 2005	4.85	4.89	4.79	4.86
2831	NYSE	AIV	Fri, Oct 14, 2005	4.86	4.89	4.76	4.85
2830	NYSE	AIV	Thu, Oct 13, 2005	4.69	4.80	4.66	4.74
2829	NYSE	AIV	Wed, Oct 12, 2005	4.77	4.79	4.69	4.72
2828	NYSE	AIV	Tue, Oct 11, 2005	4.79	4.88	4.78	4.81
2827	NYSE	AIV	Mon, Oct 10, 2005	4.86	4.87	4.76	4.78
2826	NYSE	AIV	Fri, Oct 7, 2005	4.90	4.94	4.79	4.85
2825	NYSE	AIV	Thu, Oct 6, 2005	4.94	4.96	4.85	4.90
2824	NYSE	AIV	Wed, Oct 5, 2005	5.06	5.06	4.93	4.93
2823	NYSE	AIV	Tue, Oct 4, 2005	5.18	5.18	5.07	5.07
2822	NYSE	AIV	Mon, Oct 3, 2005	5.20	5.24	5.12	5.18
2821	NYSE	AIV	Fri, Sep 30, 2005	5.12	5.19	5.11	5.17
2820	NYSE	AIV	Thu, Sep 29, 2005	5.10	5.15	5.04	5.12
2819	NYSE	AIV	Wed, Sep 28, 2005	5.18	5.18	5.09	5.10
2818	NYSE	AIV	Tue, Sep 27, 2005	5.15	5.17	5.08	5.14
2817	NYSE	AIV	Mon, Sep 26, 2005	5.13	5.16	5.12	5.15
2816	NYSE	AIV	Fri, Sep 23, 2005	5.13	5.17	5.08	5.13
2815	NYSE	AIV	Thu, Sep 22, 2005	5.11	5.15	5.01	5.14
2814	NYSE	AIV	Wed, Sep 21, 2005	5.20	5.20	5.13	5.14
2813	NYSE	AIV	Tue, Sep 20, 2005	5.23	5.29	5.20	5.22
2812	NYSE	AIV	Mon, Sep 19, 2005	5.25	5.27	5.20	5.23
2811	NYSE	AIV	Fri, Sep 16, 2005	5.29	5.29	5.23	5.26
2810	NYSE	AIV	Thu, Sep 15, 2005	5.25	5.28	5.23	5.27
2809	NYSE	AIV	Wed, Sep 14, 2005	5.26	5.26	5.20	5.23
2808	NYSE	AIV	Tue, Sep 13, 2005	5.33	5.35	5.24	5.25
2807	NYSE	AIV	Mon, Sep 12, 2005	5.39	5.39	5.34	5.35
2806	NYSE	AIV	Fri, Sep 9, 2005	5.37	5.40	5.34	5.39
2805	NYSE	AIV	Thu, Sep 8, 2005	5.36	5.40	5.34	5.36
2804	NYSE	AIV	Wed, Sep 7, 2005	5.45	5.45	5.37	5.39
2803	NYSE	AIV	Tue, Sep 6, 2005	5.34	5.46	5.32	5.46
2802	NYSE	AIV	Fri, Sep 2, 2005	5.36	5.38	5.31	5.33
2801	NYSE	AIV	Thu, Sep 1, 2005	5.32	5.43	5.29	5.36
2800	NYSE	AIV	Wed, Aug 31, 2005	5.18	5.32	5.18	5.32
2799	NYSE	AIV	Tue, Aug 30, 2005	5.15	5.19	5.11	5.17
2798	NYSE	AIV	Mon, Aug 29, 2005	5.15	5.18	5.09	5.16
2797	NYSE	AIV	Fri, Aug 26, 2005	5.18	5.20	5.14	5.17
2796	NYSE	AIV	Thu, Aug 25, 2005	5.17	5.19	5.14	5.18
2795	NYSE	AIV	Wed, Aug 24, 2005	5.14	5.21	5.14	5.16
2794	NYSE	AIV	Tue, Aug 23, 2005	5.13	5.17	5.13	5.14
2793	NYSE	AIV	Mon, Aug 22, 2005	5.12	5.16	5.11	5.13
2792	NYSE	AIV	Fri, Aug 19, 2005	5.15	5.15	5.08	5.12
2791	NYSE	AIV	Thu, Aug 18, 2005	5.21	5.21	5.14	5.15
2790	NYSE	AIV	Wed, Aug 17, 2005	5.29	5.29	5.20	5.22
2789	NYSE	AIV	Tue, Aug 16, 2005	5.23	5.38	5.23	5.36
2788	NYSE	AIV	Mon, Aug 15, 2005	5.22	5.30	5.17	5.23
2787	NYSE	AIV	Fri, Aug 12, 2005	5.23	5.27	5.16	5.22
2786	NYSE	AIV	Thu, Aug 11, 2005	5.28	5.30	5.22	5.22
2785	NYSE	AIV	Wed, Aug 10, 2005	5.27	5.34	5.24	5.25
2784	NYSE	AIV	Tue, Aug 9, 2005	5.22	5.34	5.20	5.24
2783	NYSE	AIV	Mon, Aug 8, 2005	5.42	5.42	5.21	5.21
2782	NYSE	AIV	Fri, Aug 5, 2005	5.64	5.64	5.39	5.42
2781	NYSE	AIV	Thu, Aug 4, 2005	5.71	5.71	5.64	5.64
2780	NYSE	AIV	Wed, Aug 3, 2005	5.83	5.83	5.72	5.73
2779	NYSE	AIV	Tue, Aug 2, 2005	5.84	5.87	5.82	5.87
2778	NYSE	AIV	Mon, Aug 1, 2005	5.88	5.88	5.81	5.85
2777	NYSE	AIV	Fri, Jul 29, 2005	5.82	5.87	5.79	5.87
2776	NYSE	AIV	Thu, Jul 28, 2005	5.77	5.85	5.76	5.83
2775	NYSE	AIV	Wed, Jul 27, 2005	5.78	5.79	5.71	5.77
2774	NYSE	AIV	Tue, Jul 26, 2005	5.74	5.83	5.74	5.77
2773	NYSE	AIV	Mon, Jul 25, 2005	5.75	5.77	5.71	5.74
2772	NYSE	AIV	Fri, Jul 22, 2005	5.69	5.74	5.67	5.73
2771	NYSE	AIV	Thu, Jul 21, 2005	5.74	5.75	5.66	5.69
2770	NYSE	AIV	Wed, Jul 20, 2005	5.72	5.76	5.66	5.75
2769	NYSE	AIV	Tue, Jul 19, 2005	5.66	5.74	5.66	5.72
2768	NYSE	AIV	Mon, Jul 18, 2005	5.61	5.69	5.59	5.65
2767	NYSE	AIV	Fri, Jul 15, 2005	5.54	5.60	5.54	5.60
2766	NYSE	AIV	Thu, Jul 14, 2005	5.57	5.58	5.48	5.53
2765	NYSE	AIV	Wed, Jul 13, 2005	5.56	5.58	5.53	5.56
2764	NYSE	AIV	Tue, Jul 12, 2005	5.58	5.59	5.52	5.56
2763	NYSE	AIV	Mon, Jul 11, 2005	5.56	5.61	5.55	5.58
2762	NYSE	AIV	Fri, Jul 8, 2005	5.48	5.57	5.47	5.56
2761	NYSE	AIV	Thu, Jul 7, 2005	5.40	5.51	5.34	5.50
2760	NYSE	AIV	Wed, Jul 6, 2005	5.47	5.49	5.44	5.45
2759	NYSE	AIV	Tue, Jul 5, 2005	5.37	5.54	5.29	5.48
2758	NYSE	AIV	Fri, Jul 1, 2005	5.46	5.48	5.42	5.47
2757	NYSE	AIV	Thu, Jun 30, 2005	5.43	5.46	5.36	5.46
2756	NYSE	AIV	Wed, Jun 29, 2005	5.36	5.42	5.35	5.42
2755	NYSE	AIV	Tue, Jun 28, 2005	5.33	5.36	5.28	5.36
2754	NYSE	AIV	Mon, Jun 27, 2005	5.31	5.36	5.27	5.34
2753	NYSE	AIV	Fri, Jun 24, 2005	5.33	5.35	5.28	5.31
2752	NYSE	AIV	Thu, Jun 23, 2005	5.40	5.40	5.31	5.33
2751	NYSE	AIV	Wed, Jun 22, 2005	5.41	5.43	5.37	5.40
2750	NYSE	AIV	Tue, Jun 21, 2005	5.39	5.42	5.35	5.40
2749	NYSE	AIV	Mon, Jun 20, 2005	5.43	5.51	5.43	5.45
2748	NYSE	AIV	Fri, Jun 17, 2005	5.36	5.46	5.35	5.46
2747	NYSE	AIV	Thu, Jun 16, 2005	5.35	5.38	5.30	5.36
2746	NYSE	AIV	Wed, Jun 15, 2005	5.36	5.37	5.32	5.35
2745	NYSE	AIV	Tue, Jun 14, 2005	5.27	5.36	5.27	5.35
2744	NYSE	AIV	Mon, Jun 13, 2005	5.25	5.29	5.23	5.28
2743	NYSE	AIV	Fri, Jun 10, 2005	5.26	5.27	5.24	5.27
2742	NYSE	AIV	Thu, Jun 9, 2005	5.27	5.27	5.24	5.27
2741	NYSE	AIV	Wed, Jun 8, 2005	5.27	5.30	5.26	5.29
2740	NYSE	AIV	Tue, Jun 7, 2005	5.17	5.30	5.17	5.24
2739	NYSE	AIV	Mon, Jun 6, 2005	5.11	5.18	5.11	5.18
2738	NYSE	AIV	Fri, Jun 3, 2005	5.10	5.13	5.06	5.10
2737	NYSE	AIV	Thu, Jun 2, 2005	5.06	5.10	5.05	5.09
2736	NYSE	AIV	Wed, Jun 1, 2005	4.95	5.07	4.94	5.04
2735	NYSE	AIV	Tue, May 31, 2005	4.96	4.99	4.95	4.95
2734	NYSE	AIV	Fri, May 27, 2005	4.96	4.97	4.94	4.96
2733	NYSE	AIV	Thu, May 26, 2005	5.02	5.03	4.94	4.95
2732	NYSE	AIV	Wed, May 25, 2005	5.05	5.05	4.99	5.00
2731	NYSE	AIV	Tue, May 24, 2005	5.12	5.12	5.02	5.05
2730	NYSE	AIV	Mon, May 23, 2005	5.12	5.16	5.11	5.13
2729	NYSE	AIV	Fri, May 20, 2005	5.12	5.12	5.07	5.12
2728	NYSE	AIV	Thu, May 19, 2005	5.05	5.10	5.04	5.10
2727	NYSE	AIV	Wed, May 18, 2005	5.05	5.05	4.98	5.03
2726	NYSE	AIV	Tue, May 17, 2005	5.01	5.08	5.00	5.05
2725	NYSE	AIV	Mon, May 16, 2005	5.03	5.04	5.00	5.03
2724	NYSE	AIV	Fri, May 13, 2005	5.07	5.07	4.96	4.97
2723	NYSE	AIV	Thu, May 12, 2005	5.08	5.08	5.00	5.04
2722	NYSE	AIV	Wed, May 11, 2005	5.18	5.19	5.10	5.11
2721	NYSE	AIV	Tue, May 10, 2005	5.17	5.22	5.14	5.18
2720	NYSE	AIV	Mon, May 9, 2005	5.13	5.19	5.10	5.18
2719	NYSE	AIV	Fri, May 6, 2005	5.14	5.17	5.04	5.13
2718	NYSE	AIV	Thu, May 5, 2005	5.19	5.23	5.11	5.14
2717	NYSE	AIV	Wed, May 4, 2005	5.12	5.18	5.09	5.18
2716	NYSE	AIV	Tue, May 3, 2005	5.09	5.12	5.06	5.12
2715	NYSE	AIV	Mon, May 2, 2005	5.09	5.09	5.03	5.08
2714	NYSE	AIV	Fri, Apr 29, 2005	5.01	5.08	4.98	5.08
2713	NYSE	AIV	Thu, Apr 28, 2005	5.04	5.05	4.98	4.98
2712	NYSE	AIV	Wed, Apr 27, 2005	5.04	5.07	5.01	5.05
2711	NYSE	AIV	Tue, Apr 26, 2005	5.01	5.06	5.01	5.05
2710	NYSE	AIV	Mon, Apr 25, 2005	5.01	5.06	5.01	5.04
2709	NYSE	AIV	Fri, Apr 22, 2005	4.88	5.00	4.86	5.00
2708	NYSE	AIV	Thu, Apr 21, 2005	4.90	4.93	4.85	4.87
2707	NYSE	AIV	Wed, Apr 20, 2005	4.86	4.90	4.83	4.87
2706	NYSE	AIV	Tue, Apr 19, 2005	4.89	4.89	4.85	4.86
2705	NYSE	AIV	Mon, Apr 18, 2005	4.87	4.91	4.84	4.87
2704	NYSE	AIV	Fri, Apr 15, 2005	4.89	4.92	4.85	4.87
2703	NYSE	AIV	Thu, Apr 14, 2005	4.92	4.94	4.87	4.88
2702	NYSE	AIV	Wed, Apr 13, 2005	4.97	4.98	4.93	4.93
2701	NYSE	AIV	Tue, Apr 12, 2005	4.91	4.97	4.88	4.97
2700	NYSE	AIV	Mon, Apr 11, 2005	4.93	4.93	4.88	4.93
2699	NYSE	AIV	Fri, Apr 8, 2005	4.96	4.96	4.91	4.92
2698	NYSE	AIV	Thu, Apr 7, 2005	4.92	4.96	4.91	4.96
2697	NYSE	AIV	Wed, Apr 6, 2005	4.92	4.96	4.91	4.92
2696	NYSE	AIV	Tue, Apr 5, 2005	4.95	5.01	4.91	4.92
2695	NYSE	AIV	Mon, Apr 4, 2005	4.92	4.96	4.91	4.95
2694	NYSE	AIV	Fri, Apr 1, 2005	5.03	5.05	4.93	4.96
2693	NYSE	AIV	Thu, Mar 31, 2005	4.98	5.04	4.95	4.96
2692	NYSE	AIV	Wed, Mar 30, 2005	4.89	4.97	4.89	4.97
2691	NYSE	AIV	Tue, Mar 29, 2005	4.83	4.93	4.81	4.88
2690	NYSE	AIV	Mon, Mar 28, 2005	4.83	4.86	4.81	4.83
2689	NYSE	AIV	Thu, Mar 24, 2005	4.82	4.90	4.81	4.82
2688	NYSE	AIV	Wed, Mar 23, 2005	4.82	4.86	4.73	4.81
2687	NYSE	AIV	Tue, Mar 22, 2005	4.94	4.99	4.82	4.82
2686	NYSE	AIV	Mon, Mar 21, 2005	4.95	4.97	4.91	4.94
2685	NYSE	AIV	Fri, Mar 18, 2005	5.04	5.04	4.91	4.95
2684	NYSE	AIV	Thu, Mar 17, 2005	4.96	5.06	4.96	5.04
2683	NYSE	AIV	Wed, Mar 16, 2005	5.02	5.02	4.95	4.96
2682	NYSE	AIV	Tue, Mar 15, 2005	5.08	5.13	5.03	5.04
2681	NYSE	AIV	Mon, Mar 14, 2005	4.98	5.07	4.96	5.07
2680	NYSE	AIV	Fri, Mar 11, 2005	4.96	5.01	4.90	4.97
2679	NYSE	AIV	Thu, Mar 10, 2005	5.07	5.15	5.07	5.10
2678	NYSE	AIV	Wed, Mar 9, 2005	5.16	5.16	5.05	5.07
2677	NYSE	AIV	Tue, Mar 8, 2005	5.23	5.23	5.16	5.19
2676	NYSE	AIV	Mon, Mar 7, 2005	5.15	5.25	5.13	5.23
2675	NYSE	AIV	Fri, Mar 4, 2005	5.11	5.16	5.09	5.13
2674	NYSE	AIV	Thu, Mar 3, 2005	5.08	5.09	5.02	5.07
2673	NYSE	AIV	Wed, Mar 2, 2005	5.10	5.10	5.02	5.07
2672	NYSE	AIV	Tue, Mar 1, 2005	5.10	5.15	5.09	5.10
2671	NYSE	AIV	Mon, Feb 28, 2005	5.11	5.16	5.05	5.10
2670	NYSE	AIV	Fri, Feb 25, 2005	4.94	5.13	4.94	5.11
2669	NYSE	AIV	Thu, Feb 24, 2005	4.94	4.97	4.92	4.94
2668	NYSE	AIV	Wed, Feb 23, 2005	4.97	5.04	4.97	4.97
2667	NYSE	AIV	Tue, Feb 22, 2005	5.09	5.09	4.95	4.95
2666	NYSE	AIV	Fri, Feb 18, 2005	5.08	5.18	4.97	5.09
2665	NYSE	AIV	Thu, Feb 17, 2005	5.08	5.14	5.07	5.08
2664	NYSE	AIV	Wed, Feb 16, 2005	4.99	5.06	4.97	5.04
2663	NYSE	AIV	Tue, Feb 15, 2005	5.01	5.08	4.99	5.07
2662	NYSE	AIV	Mon, Feb 14, 2005	4.94	5.00	4.94	4.99
2661	NYSE	AIV	Fri, Feb 11, 2005	4.92	4.97	4.89	4.92
2660	NYSE	AIV	Thu, Feb 10, 2005	4.90	4.95	4.90	4.92
2659	NYSE	AIV	Wed, Feb 9, 2005	4.81	4.90	4.81	4.86
2658	NYSE	AIV	Tue, Feb 8, 2005	4.81	4.88	4.81	4.81
2657	NYSE	AIV	Mon, Feb 7, 2005	4.80	4.87	4.77	4.82
2656	NYSE	AIV	Fri, Feb 4, 2005	4.81	4.86	4.80	4.80
2655	NYSE	AIV	Thu, Feb 3, 2005	4.84	4.85	4.78	4.80
2654	NYSE	AIV	Wed, Feb 2, 2005	4.85	4.90	4.80	4.82
2653	NYSE	AIV	Tue, Feb 1, 2005	4.81	4.83	4.79	4.82
2652	NYSE	AIV	Mon, Jan 31, 2005	4.80	4.84	4.76	4.79
2651	NYSE	AIV	Fri, Jan 28, 2005	4.76	4.80	4.72	4.78
2650	NYSE	AIV	Thu, Jan 27, 2005	4.74	4.79	4.69	4.74
2649	NYSE	AIV	Wed, Jan 26, 2005	4.73	4.77	4.68	4.76
2648	NYSE	AIV	Tue, Jan 25, 2005	4.85	4.87	4.70	4.70
2647	NYSE	AIV	Mon, Jan 24, 2005	4.86	4.91	4.82	4.83
2646	NYSE	AIV	Fri, Jan 21, 2005	4.83	4.86	4.78	4.86
2645	NYSE	AIV	Thu, Jan 20, 2005	4.88	4.88	4.80	4.82
2644	NYSE	AIV	Wed, Jan 19, 2005	4.89	4.94	4.83	4.89
2643	NYSE	AIV	Tue, Jan 18, 2005	4.79	4.88	4.74	4.88
2642	NYSE	AIV	Fri, Jan 14, 2005	4.75	4.80	4.74	4.78
2641	NYSE	AIV	Thu, Jan 13, 2005	4.66	4.83	4.66	4.73
2640	NYSE	AIV	Wed, Jan 12, 2005	4.68	4.72	4.56	4.69
2639	NYSE	AIV	Tue, Jan 11, 2005	4.73	4.76	4.68	4.69
2638	NYSE	AIV	Mon, Jan 10, 2005	4.79	4.80	4.73	4.75
2637	NYSE	AIV	Fri, Jan 7, 2005	4.81	4.85	4.77	4.79
2636	NYSE	AIV	Thu, Jan 6, 2005	4.87	4.89	4.78	4.79
2635	NYSE	AIV	Wed, Jan 5, 2005	5.05	5.06	4.79	4.83
2634	NYSE	AIV	Tue, Jan 4, 2005	5.10	5.14	5.02	5.05
2633	NYSE	AIV	Mon, Jan 3, 2005	5.15	5.21	5.09	5.12
2632	NYSE	AIV	Fri, Dec 31, 2004	5.18	5.23	5.14	5.14
2631	NYSE	AIV	Thu, Dec 30, 2004	5.17	5.21	5.14	5.18
2630	NYSE	AIV	Wed, Dec 29, 2004	5.11	5.17	5.09	5.17
2629	NYSE	AIV	Tue, Dec 28, 2004	5.11	5.13	5.08	5.13
2628	NYSE	AIV	Mon, Dec 27, 2004	5.06	5.11	5.04	5.10
2627	NYSE	AIV	Thu, Dec 23, 2004	5.12	5.13	5.06	5.08
2626	NYSE	AIV	Wed, Dec 22, 2004	5.07	5.10	5.05	5.10
2625	NYSE	AIV	Tue, Dec 21, 2004	5.00	5.07	5.00	5.07
2624	NYSE	AIV	Mon, Dec 20, 2004	4.99	5.03	4.97	5.00
2623	NYSE	AIV	Fri, Dec 17, 2004	4.87	4.99	4.86	4.99
2622	NYSE	AIV	Thu, Dec 16, 2004	4.97	4.99	4.92	4.92
2621	NYSE	AIV	Wed, Dec 15, 2004	4.95	5.00	4.93	4.97
2620	NYSE	AIV	Tue, Dec 14, 2004	4.95	5.00	4.92	4.92
2619	NYSE	AIV	Mon, Dec 13, 2004	4.97	5.00	4.95	4.99
2618	NYSE	AIV	Fri, Dec 10, 2004	4.93	4.99	4.92	4.97
2617	NYSE	AIV	Thu, Dec 9, 2004	4.92	4.96	4.85	4.93
2616	NYSE	AIV	Wed, Dec 8, 2004	4.93	4.99	4.90	4.92
2615	NYSE	AIV	Tue, Dec 7, 2004	5.02	5.02	4.93	4.93
2614	NYSE	AIV	Mon, Dec 6, 2004	4.97	5.02	4.96	5.01
2613	NYSE	AIV	Fri, Dec 3, 2004	4.90	4.97	4.90	4.97
2612	NYSE	AIV	Thu, Dec 2, 2004	4.96	4.96	4.90	4.92
2611	NYSE	AIV	Wed, Dec 1, 2004	4.89	4.98	4.87	4.96
2610	NYSE	AIV	Tue, Nov 30, 2004	4.85	4.85	4.78	4.85
2609	NYSE	AIV	Mon, Nov 29, 2004	4.92	4.93	4.83	3.11
2608	NYSE	AIV	Fri, Nov 26, 2004	4.93	4.93	4.91	4.92
2607	NYSE	AIV	Wed, Nov 24, 2004	4.95	4.96	4.92	4.94
2606	NYSE	AIV	Tue, Nov 23, 2004	4.91	4.93	4.86	4.93
2605	NYSE	AIV	Mon, Nov 22, 2004	4.85	4.94	4.83	4.91
2604	NYSE	AIV	Fri, Nov 19, 2004	4.90	4.94	4.83	4.84
2603	NYSE	AIV	Thu, Nov 18, 2004	4.87	4.94	4.82	4.91
2602	NYSE	AIV	Wed, Nov 17, 2004	4.98	5.02	4.84	4.86
2601	NYSE	AIV	Tue, Nov 16, 2004	5.09	5.14	5.07	5.07
2600	NYSE	AIV	Mon, Nov 15, 2004	5.05	5.10	5.04	5.09
2599	NYSE	AIV	Fri, Nov 12, 2004	5.01	5.12	5.00	5.10
2598	NYSE	AIV	Thu, Nov 11, 2004	4.99	5.00	4.96	4.98
2597	NYSE	AIV	Wed, Nov 10, 2004	4.95	4.98	4.94	4.96
2596	NYSE	AIV	Tue, Nov 9, 2004	4.97	4.97	4.92	4.94
2595	NYSE	AIV	Mon, Nov 8, 2004	4.95	4.97	4.92	4.96
2594	NYSE	AIV	Fri, Nov 5, 2004	5.10	5.10	4.94	4.94
2593	NYSE	AIV	Thu, Nov 4, 2004	5.01	5.10	5.01	5.10
2592	NYSE	AIV	Wed, Nov 3, 2004	4.91	5.00	4.90	4.97
2591	NYSE	AIV	Tue, Nov 2, 2004	5.02	5.02	4.93	4.94
2590	NYSE	AIV	Mon, Nov 1, 2004	4.91	4.99	4.91	4.99
2589	NYSE	AIV	Fri, Oct 29, 2004	4.87	4.91	4.86	4.89
2588	NYSE	AIV	Thu, Oct 28, 2004	4.83	4.87	4.82	4.87
2587	NYSE	AIV	Wed, Oct 27, 2004	4.79	4.84	4.78	4.83
2586	NYSE	AIV	Tue, Oct 26, 2004	4.73	4.81	4.73	4.81
2585	NYSE	AIV	Mon, Oct 25, 2004	4.77	4.78	4.72	4.72
2584	NYSE	AIV	Fri, Oct 22, 2004	4.82	4.83	4.78	4.78
2583	NYSE	AIV	Thu, Oct 21, 2004	4.74	4.85	4.74	4.82
2582	NYSE	AIV	Wed, Oct 20, 2004	4.82	4.82	4.71	4.77
2581	NYSE	AIV	Tue, Oct 19, 2004	4.78	4.86	4.78	4.81
2580	NYSE	AIV	Mon, Oct 18, 2004	4.76	4.81	4.73	4.80
2579	NYSE	AIV	Fri, Oct 15, 2004	4.75	4.77	4.74	4.74
2578	NYSE	AIV	Thu, Oct 14, 2004	4.72	4.73	4.70	4.73
2577	NYSE	AIV	Wed, Oct 13, 2004	4.69	4.74	4.69	4.73
2576	NYSE	AIV	Tue, Oct 12, 2004	4.61	4.69	4.61	4.68
2575	NYSE	AIV	Mon, Oct 11, 2004	4.69	4.72	4.64	4.64
2574	NYSE	AIV	Fri, Oct 8, 2004	4.70	4.75	4.70	4.71
2573	NYSE	AIV	Thu, Oct 7, 2004	4.78	4.79	4.69	4.69
2572	NYSE	AIV	Wed, Oct 6, 2004	4.78	4.81	4.77	4.78
2571	NYSE	AIV	Tue, Oct 5, 2004	4.73	4.86	4.71	4.76
2570	NYSE	AIV	Mon, Oct 4, 2004	4.73	4.78	4.73	4.75
2569	NYSE	AIV	Fri, Oct 1, 2004	4.64	4.76	4.61	4.73
2568	NYSE	AIV	Thu, Sep 30, 2004	4.63	4.65	4.61	4.64
2567	NYSE	AIV	Wed, Sep 29, 2004	4.60	4.64	4.60	4.61
2566	NYSE	AIV	Tue, Sep 28, 2004	4.61	4.61	4.57	4.61
2565	NYSE	AIV	Mon, Sep 27, 2004	4.58	4.64	4.58	4.63
2564	NYSE	AIV	Fri, Sep 24, 2004	4.60	4.63	4.58	4.59
2563	NYSE	AIV	Thu, Sep 23, 2004	4.65	4.66	4.60	4.60
2562	NYSE	AIV	Wed, Sep 22, 2004	4.67	4.70	4.62	4.63
2561	NYSE	AIV	Tue, Sep 21, 2004	4.63	4.71	4.63	4.68
2560	NYSE	AIV	Mon, Sep 20, 2004	4.64	4.68	4.63	4.64
2559	NYSE	AIV	Fri, Sep 17, 2004	4.71	4.71	4.64	4.66
2558	NYSE	AIV	Thu, Sep 16, 2004	4.63	4.70	4.61	4.70
2557	NYSE	AIV	Wed, Sep 15, 2004	4.58	4.64	4.57	4.63
2556	NYSE	AIV	Tue, Sep 14, 2004	4.61	4.61	4.54	4.58
2555	NYSE	AIV	Mon, Sep 13, 2004	4.55	4.61	4.51	4.61
2554	NYSE	AIV	Fri, Sep 10, 2004	4.72	4.72	4.65	4.69
2553	NYSE	AIV	Thu, Sep 9, 2004	4.85	4.85	4.73	4.73
2552	NYSE	AIV	Wed, Sep 8, 2004	4.89	4.91	4.85	4.88
2551	NYSE	AIV	Tue, Sep 7, 2004	4.86	4.93	4.84	4.91
2550	NYSE	AIV	Fri, Sep 3, 2004	4.78	4.89	4.78	4.86
2549	NYSE	AIV	Thu, Sep 2, 2004	4.78	4.81	4.72	4.81
2548	NYSE	AIV	Wed, Sep 1, 2004	4.74	4.80	4.72	4.78
2547	NYSE	AIV	Tue, Aug 31, 2004	4.65	4.75	4.65	4.73
2546	NYSE	AIV	Mon, Aug 30, 2004	4.57	4.65	4.57	4.65
2545	NYSE	AIV	Fri, Aug 27, 2004	4.54	4.58	4.54	4.57
2544	NYSE	AIV	Thu, Aug 26, 2004	4.50	4.54	4.48	4.54
2543	NYSE	AIV	Wed, Aug 25, 2004	4.46	4.52	4.46	4.51
2542	NYSE	AIV	Tue, Aug 24, 2004	4.42	4.46	4.42	4.46
2541	NYSE	AIV	Mon, Aug 23, 2004	4.40	4.42	4.38	4.42
2540	NYSE	AIV	Fri, Aug 20, 2004	4.38	4.41	4.38	4.41
2539	NYSE	AIV	Thu, Aug 19, 2004	4.40	4.40	4.34	4.36
2538	NYSE	AIV	Wed, Aug 18, 2004	4.32	4.40	4.31	4.40
2537	NYSE	AIV	Tue, Aug 17, 2004	4.35	4.41	4.35	4.40
2536	NYSE	AIV	Mon, Aug 16, 2004	4.30	4.37	4.30	4.35
2535	NYSE	AIV	Fri, Aug 13, 2004	4.29	4.30	4.27	4.30
2534	NYSE	AIV	Thu, Aug 12, 2004	4.33	4.34	4.27	4.29
2533	NYSE	AIV	Wed, Aug 11, 2004	4.30	4.32	4.29	4.31
2532	NYSE	AIV	Tue, Aug 10, 2004	4.30	4.31	4.27	4.29
2531	NYSE	AIV	Mon, Aug 9, 2004	4.29	4.31	4.25	4.28
2530	NYSE	AIV	Fri, Aug 6, 2004	4.23	4.33	4.22	4.27
2529	NYSE	AIV	Thu, Aug 5, 2004	4.33	4.33	4.24	4.26
2528	NYSE	AIV	Wed, Aug 4, 2004	4.31	4.38	4.27	4.34
2527	NYSE	AIV	Tue, Aug 3, 2004	4.28	4.39	4.27	4.37
2526	NYSE	AIV	Mon, Aug 2, 2004	4.27	4.30	4.22	4.29
2525	NYSE	AIV	Fri, Jul 30, 2004	4.23	4.27	4.22	4.26
2524	NYSE	AIV	Thu, Jul 29, 2004	4.25	4.28	4.22	4.23
2523	NYSE	AIV	Wed, Jul 28, 2004	4.19	4.26	4.12	4.22
2522	NYSE	AIV	Tue, Jul 27, 2004	4.26	4.30	4.19	4.20
2521	NYSE	AIV	Mon, Jul 26, 2004	4.32	4.34	4.28	4.28
2520	NYSE	AIV	Fri, Jul 23, 2004	4.34	4.37	4.29	4.34
2519	NYSE	AIV	Thu, Jul 22, 2004	4.43	4.43	4.34	4.36
2518	NYSE	AIV	Wed, Jul 21, 2004	4.45	4.48	4.40	4.42
2517	NYSE	AIV	Tue, Jul 20, 2004	4.46	4.46	4.40	4.42
2516	NYSE	AIV	Mon, Jul 19, 2004	4.41	4.44	4.39	4.43
2515	NYSE	AIV	Fri, Jul 16, 2004	4.45	4.46	4.39	4.40
2514	NYSE	AIV	Thu, Jul 15, 2004	4.43	4.46	4.41	4.42
2513	NYSE	AIV	Wed, Jul 14, 2004	4.40	4.42	4.37	4.42
2512	NYSE	AIV	Tue, Jul 13, 2004	4.41	4.41	4.36	4.40
2511	NYSE	AIV	Mon, Jul 12, 2004	4.36	4.42	4.33	4.41
2510	NYSE	AIV	Fri, Jul 9, 2004	4.36	4.40	4.34	4.40
2509	NYSE	AIV	Thu, Jul 8, 2004	4.38	4.38	4.32	4.37
2508	NYSE	AIV	Wed, Jul 7, 2004	4.25	4.38	4.25	4.37
2507	NYSE	AIV	Tue, Jul 6, 2004	4.28	4.28	4.19	4.25
2506	NYSE	AIV	Fri, Jul 2, 2004	4.21	4.30	4.21	4.27
2505	NYSE	AIV	Thu, Jul 1, 2004	4.13	4.22	4.11	4.21
2504	NYSE	AIV	Wed, Jun 30, 2004	4.14	4.18	4.09	4.15
2503	NYSE	AIV	Tue, Jun 29, 2004	4.20	4.20	4.13	4.14
2502	NYSE	AIV	Mon, Jun 28, 2004	4.16	4.20	4.12	4.19
2501	NYSE	AIV	Fri, Jun 25, 2004	4.11	4.16	4.11	4.16
2500	NYSE	AIV	Thu, Jun 24, 2004	4.15	4.18	4.10	4.10
2499	NYSE	AIV	Wed, Jun 23, 2004	4.07	4.14	4.04	4.14
2498	NYSE	AIV	Tue, Jun 22, 2004	4.04	4.09	4.03	4.06
2497	NYSE	AIV	Mon, Jun 21, 2004	4.03	4.05	4.00	4.04
2496	NYSE	AIV	Fri, Jun 18, 2004	3.95	4.03	3.95	4.03
2495	NYSE	AIV	Thu, Jun 17, 2004	3.98	3.99	3.94	3.97
2494	NYSE	AIV	Wed, Jun 16, 2004	3.96	3.99	3.93	3.99
2493	NYSE	AIV	Tue, Jun 15, 2004	3.93	3.97	3.92	3.96
2492	NYSE	AIV	Mon, Jun 14, 2004	3.90	3.91	3.86	3.90
2491	NYSE	AIV	Thu, Jun 10, 2004	3.86	3.94	3.84	3.94
2490	NYSE	AIV	Wed, Jun 9, 2004	3.85	3.88	3.84	3.86
2489	NYSE	AIV	Tue, Jun 8, 2004	3.84	3.86	3.81	3.85
2488	NYSE	AIV	Mon, Jun 7, 2004	3.84	3.86	3.81	3.84
2487	NYSE	AIV	Fri, Jun 4, 2004	3.85	3.86	3.80	3.82
2486	NYSE	AIV	Thu, Jun 3, 2004	3.85	3.87	3.81	3.82
2485	NYSE	AIV	Wed, Jun 2, 2004	3.82	3.87	3.80	3.87
2484	NYSE	AIV	Tue, Jun 1, 2004	3.85	3.86	3.77	3.82
2483	NYSE	AIV	Fri, May 28, 2004	3.82	3.87	3.82	3.85
2482	NYSE	AIV	Thu, May 27, 2004	3.87	3.89	3.80	3.82
2481	NYSE	AIV	Wed, May 26, 2004	3.81	3.86	3.78	3.83
2480	NYSE	AIV	Tue, May 25, 2004	3.79	3.84	3.79	3.81
2479	NYSE	AIV	Mon, May 24, 2004	3.79	3.84	3.76	3.77
2478	NYSE	AIV	Fri, May 21, 2004	3.80	3.84	3.78	3.78
2477	NYSE	AIV	Thu, May 20, 2004	3.73	3.84	3.73	3.79
2476	NYSE	AIV	Wed, May 19, 2004	3.83	3.88	3.72	3.75
2475	NYSE	AIV	Tue, May 18, 2004	3.80	3.86	3.79	3.84
2474	NYSE	AIV	Mon, May 17, 2004	3.72	3.80	3.68	3.80
2473	NYSE	AIV	Fri, May 14, 2004	3.73	3.78	3.70	3.72
2472	NYSE	AIV	Thu, May 13, 2004	3.80	3.84	3.77	3.78
2471	NYSE	AIV	Wed, May 12, 2004	3.76	3.81	3.70	3.80
2470	NYSE	AIV	Tue, May 11, 2004	3.53	3.85	3.53	3.76
2469	NYSE	AIV	Mon, May 10, 2004	3.83	3.85	3.67	3.76
2468	NYSE	AIV	Fri, May 7, 2004	3.93	3.96	3.82	3.87
2467	NYSE	AIV	Thu, May 6, 2004	3.94	3.98	3.86	3.93
2466	NYSE	AIV	Wed, May 5, 2004	4.01	4.06	3.95	3.97
2465	NYSE	AIV	Tue, May 4, 2004	3.95	4.04	3.93	3.99
2464	NYSE	AIV	Mon, May 3, 2004	3.77	3.89	3.73	3.88
2463	NYSE	AIV	Fri, Apr 30, 2004	3.77	3.81	3.72	3.76
2462	NYSE	AIV	Thu, Apr 29, 2004	3.83	3.83	3.73	3.75
2461	NYSE	AIV	Wed, Apr 28, 2004	3.79	3.82	3.76	3.81
2460	NYSE	AIV	Tue, Apr 27, 2004	3.78	3.82	3.75	3.79
2459	NYSE	AIV	Mon, Apr 26, 2004	3.78	3.84	3.75	3.76
2458	NYSE	AIV	Fri, Apr 23, 2004	3.81	3.82	3.77	3.80
2457	NYSE	AIV	Thu, Apr 22, 2004	3.79	3.87	3.79	3.83
2456	NYSE	AIV	Wed, Apr 21, 2004	3.81	3.82	3.74	3.82
2455	NYSE	AIV	Tue, Apr 20, 2004	3.84	3.87	3.80	3.81
2454	NYSE	AIV	Mon, Apr 19, 2004	3.87	3.87	3.79	3.82
2453	NYSE	AIV	Fri, Apr 16, 2004	3.88	3.90	3.82	3.87
2452	NYSE	AIV	Thu, Apr 15, 2004	3.83	3.87	3.82	3.85
2451	NYSE	AIV	Wed, Apr 14, 2004	3.77	3.89	3.75	3.83
2450	NYSE	AIV	Tue, Apr 13, 2004	3.78	3.90	3.70	3.80
2449	NYSE	AIV	Mon, Apr 12, 2004	3.87	3.87	3.61	3.77
2448	NYSE	AIV	Thu, Apr 8, 2004	3.96	3.96	3.86	3.86
2447	NYSE	AIV	Wed, Apr 7, 2004	4.06	4.06	3.91	3.95
2446	NYSE	AIV	Tue, Apr 6, 2004	4.02	4.02	3.84	3.91
2445	NYSE	AIV	Mon, Apr 5, 2004	4.13	4.14	4.01	4.03
2444	NYSE	AIV	Fri, Apr 2, 2004	4.10	4.16	4.09	4.12
2443	NYSE	AIV	Thu, Apr 1, 2004	4.10	4.18	4.09	4.10
2442	NYSE	AIV	Wed, Mar 31, 2004	4.11	4.15	4.09	4.14
2441	NYSE	AIV	Tue, Mar 30, 2004	4.13	4.13	4.02	4.10
2440	NYSE	AIV	Mon, Mar 29, 2004	4.12	4.20	4.12	4.15
2439	NYSE	AIV	Fri, Mar 26, 2004	4.19	4.21	4.11	4.11
2438	NYSE	AIV	Thu, Mar 25, 2004	4.15	4.19	4.14	4.17
2437	NYSE	AIV	Wed, Mar 24, 2004	4.19	4.21	4.13	4.15
2436	NYSE	AIV	Tue, Mar 23, 2004	4.19	4.20	4.15	4.19
2435	NYSE	AIV	Mon, Mar 22, 2004	4.12	4.20	4.08	4.18
2434	NYSE	AIV	Fri, Mar 19, 2004	4.17	4.19	4.15	4.16
2433	NYSE	AIV	Thu, Mar 18, 2004	4.24	4.25	4.17	4.19
2432	NYSE	AIV	Wed, Mar 17, 2004	4.29	4.30	4.22	4.24
2431	NYSE	AIV	Tue, Mar 16, 2004	4.27	4.30	4.24	4.29
2430	NYSE	AIV	Mon, Mar 15, 2004	4.31	4.33	4.24	4.25
2429	NYSE	AIV	Fri, Mar 12, 2004	4.26	4.31	4.26	4.31
2428	NYSE	AIV	Thu, Mar 11, 2004	4.30	4.30	4.25	4.26
2427	NYSE	AIV	Wed, Mar 10, 2004	4.39	4.40	4.31	4.32
2426	NYSE	AIV	Tue, Mar 9, 2004	4.44	4.44	4.38	4.40
2425	NYSE	AIV	Mon, Mar 8, 2004	4.48	4.48	4.40	4.44
2424	NYSE	AIV	Fri, Mar 5, 2004	4.52	4.52	4.47	4.49
2423	NYSE	AIV	Thu, Mar 4, 2004	4.47	4.52	4.46	4.52
2422	NYSE	AIV	Wed, Mar 3, 2004	4.46	4.51	4.45	4.47
2421	NYSE	AIV	Tue, Mar 2, 2004	4.40	4.48	4.40	4.47
2420	NYSE	AIV	Mon, Mar 1, 2004	4.32	4.41	4.32	4.40
2419	NYSE	AIV	Fri, Feb 27, 2004	4.28	4.32	4.27	4.32
2418	NYSE	AIV	Thu, Feb 26, 2004	4.26	4.29	4.24	4.28
2417	NYSE	AIV	Wed, Feb 25, 2004	4.19	4.28	4.19	4.26
2416	NYSE	AIV	Tue, Feb 24, 2004	4.24	4.24	4.15	4.19
2415	NYSE	AIV	Mon, Feb 23, 2004	4.29	4.30	4.23	4.24
2414	NYSE	AIV	Fri, Feb 20, 2004	4.27	4.29	4.25	4.29
2413	NYSE	AIV	Thu, Feb 19, 2004	4.27	4.31	4.25	4.27
2412	NYSE	AIV	Wed, Feb 18, 2004	4.29	4.32	4.24	4.27
2411	NYSE	AIV	Tue, Feb 17, 2004	4.35	4.40	4.31	4.38
2410	NYSE	AIV	Fri, Feb 13, 2004	4.33	4.40	4.22	4.39
2409	NYSE	AIV	Thu, Feb 12, 2004	4.63	4.67	4.59	4.59
2408	NYSE	AIV	Wed, Feb 11, 2004	4.69	4.69	4.63	4.63
2407	NYSE	AIV	Tue, Feb 10, 2004	4.71	4.73	4.66	4.68
2406	NYSE	AIV	Mon, Feb 9, 2004	4.75	4.75	4.68	4.69
2405	NYSE	AIV	Fri, Feb 6, 2004	4.64	4.73	4.63	4.73
2404	NYSE	AIV	Thu, Feb 5, 2004	4.63	4.65	4.60	4.65
2403	NYSE	AIV	Wed, Feb 4, 2004	4.76	4.76	4.65	4.66
2402	NYSE	AIV	Tue, Feb 3, 2004	4.78	4.80	4.75	4.76
2401	NYSE	AIV	Mon, Feb 2, 2004	4.72	4.78	4.69	4.78
2400	NYSE	AIV	Fri, Jan 30, 2004	4.59	4.70	4.59	4.69
2399	NYSE	AIV	Thu, Jan 29, 2004	4.63	4.63	4.54	4.59
2398	NYSE	AIV	Wed, Jan 28, 2004	4.57	4.66	4.57	4.61
2397	NYSE	AIV	Tue, Jan 27, 2004	4.51	4.53	4.48	4.51
2396	NYSE	AIV	Mon, Jan 26, 2004	4.49	4.51	4.45	4.48
2395	NYSE	AIV	Fri, Jan 23, 2004	4.49	4.51	4.45	4.48
2394	NYSE	AIV	Thu, Jan 22, 2004	4.50	4.51	4.43	4.47
2393	NYSE	AIV	Wed, Jan 21, 2004	4.51	4.52	4.47	4.48
2392	NYSE	AIV	Tue, Jan 20, 2004	4.49	4.52	4.48	4.50
2391	NYSE	AIV	Fri, Jan 16, 2004	4.57	4.59	4.53	4.53
2390	NYSE	AIV	Thu, Jan 15, 2004	4.59	4.59	4.53	4.57
2389	NYSE	AIV	Wed, Jan 14, 2004	4.56	4.60	4.54	4.59
2388	NYSE	AIV	Tue, Jan 13, 2004	4.56	4.59	4.53	4.57
2387	NYSE	AIV	Mon, Jan 12, 2004	4.57	4.58	4.54	4.56
2386	NYSE	AIV	Fri, Jan 9, 2004	4.61	4.61	4.56	4.57
2385	NYSE	AIV	Thu, Jan 8, 2004	4.55	4.62	4.54	4.62
2384	NYSE	AIV	Wed, Jan 7, 2004	4.65	4.65	4.53	4.54
2383	NYSE	AIV	Tue, Jan 6, 2004	4.65	4.66	4.59	4.66
2382	NYSE	AIV	Mon, Jan 5, 2004	4.61	4.65	4.59	4.61
2381	NYSE	AIV	Fri, Jan 2, 2004	4.63	4.63	4.57	4.59
2380	NYSE	AIV	Wed, Dec 31, 2003	4.65	4.67	4.58	4.60
2379	NYSE	AIV	Tue, Dec 30, 2003	4.62	4.66	4.61	4.63
2378	NYSE	AIV	Mon, Dec 29, 2003	4.63	4.64	4.60	4.62
2377	NYSE	AIV	Fri, Dec 26, 2003	4.62	4.66	4.60	4.60
2376	NYSE	AIV	Wed, Dec 24, 2003	4.63	4.64	4.61	4.62
2375	NYSE	AIV	Tue, Dec 23, 2003	4.63	4.67	4.62	4.63
2374	NYSE	AIV	Mon, Dec 22, 2003	4.64	4.67	4.61	4.65
2373	NYSE	AIV	Fri, Dec 19, 2003	4.62	4.66	4.59	4.63
2372	NYSE	AIV	Thu, Dec 18, 2003	4.63	4.63	4.61	4.62
2371	NYSE	AIV	Wed, Dec 17, 2003	4.63	4.63	4.60	4.61
2370	NYSE	AIV	Tue, Dec 16, 2003	4.61	4.64	4.58	4.64
2369	NYSE	AIV	Mon, Dec 15, 2003	4.66	4.66	4.59	4.60
2368	NYSE	AIV	Fri, Dec 12, 2003	4.58	4.64	4.58	4.64
2367	NYSE	AIV	Thu, Dec 11, 2003	4.54	4.63	4.54	4.59
2366	NYSE	AIV	Wed, Dec 10, 2003	4.53	4.55	4.51	4.54
2365	NYSE	AIV	Tue, Dec 9, 2003	4.56	4.56	4.49	4.54
2364	NYSE	AIV	Mon, Dec 8, 2003	4.53	4.56	4.52	4.53
2363	NYSE	AIV	Fri, Dec 5, 2003	4.56	4.61	4.53	4.53
2362	NYSE	AIV	Thu, Dec 4, 2003	4.56	4.57	4.53	4.56
2361	NYSE	AIV	Wed, Dec 3, 2003	4.57	4.58	4.54	4.54
2360	NYSE	AIV	Tue, Dec 2, 2003	4.56	4.57	4.52	4.54
2359	NYSE	AIV	Mon, Dec 1, 2003	4.56	4.59	4.55	4.56
2358	NYSE	AIV	Fri, Nov 28, 2003	4.56	4.60	4.54	4.54
2357	NYSE	AIV	Wed, Nov 26, 2003	4.55	4.59	4.52	4.57
2356	NYSE	AIV	Tue, Nov 25, 2003	4.50	4.56	4.48	4.55
2355	NYSE	AIV	Mon, Nov 24, 2003	4.40	4.50	4.40	4.48
2354	NYSE	AIV	Fri, Nov 21, 2003	4.53	4.55	4.40	4.40
2353	NYSE	AIV	Thu, Nov 20, 2003	4.55	4.56	4.50	4.52
2352	NYSE	AIV	Wed, Nov 19, 2003	4.61	4.61	4.56	4.57
2351	NYSE	AIV	Tue, Nov 18, 2003	4.64	4.65	4.58	4.58
2350	NYSE	AIV	Mon, Nov 17, 2003	4.70	4.70	4.66	4.68
2349	NYSE	AIV	Fri, Nov 14, 2003	4.67	4.73	4.67	4.69
2348	NYSE	AIV	Thu, Nov 13, 2003	4.60	4.69	4.58	4.68
2347	NYSE	AIV	Wed, Nov 12, 2003	4.67	4.71	4.59	4.60
2346	NYSE	AIV	Tue, Nov 11, 2003	4.62	4.73	4.60	4.66
2345	NYSE	AIV	Mon, Nov 10, 2003	4.77	4.77	4.51	4.61
2344	NYSE	AIV	Fri, Nov 7, 2003	4.90	4.94	4.83	4.83
2343	NYSE	AIV	Thu, Nov 6, 2003	4.80	4.90	4.76	4.87
2342	NYSE	AIV	Wed, Nov 5, 2003	4.88	4.91	4.82	4.83
2341	NYSE	AIV	Tue, Nov 4, 2003	5.49	5.49	4.91	4.95
2340	NYSE	AIV	Mon, Nov 3, 2003	5.44	5.52	5.42	5.50
2339	NYSE	AIV	Fri, Oct 31, 2003	5.48	5.52	5.42	5.45
2338	NYSE	AIV	Thu, Oct 30, 2003	5.46	5.50	5.45	5.46
2337	NYSE	AIV	Wed, Oct 29, 2003	5.46	5.51	5.45	5.46
2336	NYSE	AIV	Tue, Oct 28, 2003	5.47	5.49	5.32	5.45
2335	NYSE	AIV	Mon, Oct 27, 2003	5.42	5.56	5.42	5.47
2334	NYSE	AIV	Fri, Oct 24, 2003	5.43	5.45	5.36	5.42
2333	NYSE	AIV	Thu, Oct 23, 2003	5.48	5.48	5.40	5.43
2332	NYSE	AIV	Wed, Oct 22, 2003	5.55	5.57	5.48	5.48
2331	NYSE	AIV	Tue, Oct 21, 2003	5.57	5.58	5.54	5.55
2330	NYSE	AIV	Mon, Oct 20, 2003	5.56	5.59	5.55	5.57
2329	NYSE	AIV	Fri, Oct 17, 2003	5.60	5.60	5.53	5.54
2328	NYSE	AIV	Thu, Oct 16, 2003	5.56	5.59	5.55	5.59
2327	NYSE	AIV	Wed, Oct 15, 2003	5.60	5.61	5.55	5.56
2326	NYSE	AIV	Tue, Oct 14, 2003	5.59	5.60	5.58	5.60
2325	NYSE	AIV	Mon, Oct 13, 2003	5.57	5.60	5.56	5.59
2324	NYSE	AIV	Fri, Oct 10, 2003	5.57	5.58	5.54	5.56
2323	NYSE	AIV	Thu, Oct 9, 2003	5.54	5.59	5.54	5.57
2322	NYSE	AIV	Wed, Oct 8, 2003	5.50	5.52	5.47	5.51
2321	NYSE	AIV	Tue, Oct 7, 2003	5.48	5.51	5.42	5.51
2320	NYSE	AIV	Mon, Oct 6, 2003	5.42	5.50	5.42	5.50
2319	NYSE	AIV	Fri, Oct 3, 2003	5.34	5.43	5.34	5.42
2318	NYSE	AIV	Thu, Oct 2, 2003	5.28	5.33	5.27	5.31
2317	NYSE	AIV	Wed, Oct 1, 2003	5.23	5.27	5.19	5.26
2316	NYSE	AIV	Tue, Sep 30, 2003	5.17	5.26	5.14	5.25
2315	NYSE	AIV	Mon, Sep 29, 2003	5.15	5.19	5.12	5.19
2314	NYSE	AIV	Fri, Sep 26, 2003	5.14	5.16	5.12	5.15
2313	NYSE	AIV	Thu, Sep 25, 2003	5.19	5.21	5.14	5.14
2312	NYSE	AIV	Wed, Sep 24, 2003	5.23	5.26	5.17	5.20
2311	NYSE	AIV	Tue, Sep 23, 2003	5.17	5.23	5.17	5.23
2310	NYSE	AIV	Mon, Sep 22, 2003	5.20	5.20	5.16	5.18
2309	NYSE	AIV	Fri, Sep 19, 2003	5.17	5.22	5.15	5.20
2308	NYSE	AIV	Thu, Sep 18, 2003	5.11	5.17	5.08	5.17
2307	NYSE	AIV	Wed, Sep 17, 2003	5.13	5.13	5.07	5.09
2306	NYSE	AIV	Tue, Sep 16, 2003	5.13	5.17	5.10	5.14
2305	NYSE	AIV	Mon, Sep 15, 2003	5.16	5.18	5.12	5.14
2304	NYSE	AIV	Fri, Sep 12, 2003	5.13	5.19	5.07	5.18
2303	NYSE	AIV	Thu, Sep 11, 2003	5.07	5.13	5.07	5.12
2302	NYSE	AIV	Wed, Sep 10, 2003	5.11	5.12	5.04	5.07
2301	NYSE	AIV	Tue, Sep 9, 2003	5.12	5.14	5.08	5.11
2300	NYSE	AIV	Mon, Sep 8, 2003	5.10	5.12	5.07	5.12
2299	NYSE	AIV	Fri, Sep 5, 2003	5.12	5.14	5.08	5.10
2298	NYSE	AIV	Thu, Sep 4, 2003	5.18	5.20	5.14	5.14
2297	NYSE	AIV	Wed, Sep 3, 2003	5.19	5.19	5.17	5.19
2296	NYSE	AIV	Tue, Sep 2, 2003	5.16	5.18	5.13	5.17
2295	NYSE	AIV	Fri, Aug 29, 2003	5.11	5.16	5.09	5.14
2294	NYSE	AIV	Thu, Aug 28, 2003	5.12	5.13	5.07	5.12
2293	NYSE	AIV	Wed, Aug 27, 2003	5.02	5.13	5.02	5.13
2292	NYSE	AIV	Tue, Aug 26, 2003	4.99	5.07	4.95	5.06
2291	NYSE	AIV	Mon, Aug 25, 2003	4.99	5.02	4.94	5.01
2290	NYSE	AIV	Fri, Aug 22, 2003	5.05	5.05	5.00	5.01
2289	NYSE	AIV	Thu, Aug 21, 2003	5.01	5.06	4.99	5.03
2288	NYSE	AIV	Wed, Aug 20, 2003	4.99	5.02	4.95	5.00
2287	NYSE	AIV	Tue, Aug 19, 2003	4.95	4.98	4.92	4.97
2286	NYSE	AIV	Mon, Aug 18, 2003	4.88	4.96	4.88	4.93
2285	NYSE	AIV	Fri, Aug 15, 2003	4.99	4.99	4.88	4.88
2284	NYSE	AIV	Thu, Aug 14, 2003	4.96	5.00	4.94	4.98
2283	NYSE	AIV	Wed, Aug 13, 2003	5.02	5.02	4.95	4.95
2282	NYSE	AIV	Tue, Aug 12, 2003	5.05	5.05	4.97	5.02
2281	NYSE	AIV	Mon, Aug 11, 2003	5.15	5.20	5.15	5.15
2280	NYSE	AIV	Fri, Aug 8, 2003	5.18	5.19	5.14	5.15
2279	NYSE	AIV	Thu, Aug 7, 2003	5.17	5.19	5.11	5.18
2278	NYSE	AIV	Wed, Aug 6, 2003	5.25	5.25	5.19	5.24
2277	NYSE	AIV	Tue, Aug 5, 2003	5.29	5.31	5.24	5.27
2276	NYSE	AIV	Mon, Aug 4, 2003	5.27	5.31	5.18	5.30
2275	NYSE	AIV	Fri, Aug 1, 2003	5.25	5.31	5.23	5.28
2274	NYSE	AIV	Thu, Jul 31, 2003	5.24	5.27	5.21	5.25
2273	NYSE	AIV	Wed, Jul 30, 2003	5.12	5.23	5.12	5.22
2272	NYSE	AIV	Tue, Jul 29, 2003	5.03	5.14	4.99	5.12
2271	NYSE	AIV	Mon, Jul 28, 2003	5.04	5.06	5.01	5.02
2270	NYSE	AIV	Fri, Jul 25, 2003	5.03	5.05	5.00	5.03
2269	NYSE	AIV	Thu, Jul 24, 2003	4.91	5.00	4.89	4.99
2268	NYSE	AIV	Wed, Jul 23, 2003	4.91	4.91	4.85	4.89
2267	NYSE	AIV	Tue, Jul 22, 2003	4.86	4.93	4.86	4.91
2266	NYSE	AIV	Mon, Jul 21, 2003	4.89	4.92	4.84	4.86
2265	NYSE	AIV	Fri, Jul 18, 2003	4.85	4.91	4.83	4.87
2264	NYSE	AIV	Thu, Jul 17, 2003	4.84	4.85	4.82	4.84
2263	NYSE	AIV	Wed, Jul 16, 2003	4.85	4.86	4.79	4.84
2262	NYSE	AIV	Tue, Jul 15, 2003	4.80	4.87	4.77	4.84
2261	NYSE	AIV	Mon, Jul 14, 2003	4.67	4.80	4.65	4.78
2260	NYSE	AIV	Fri, Jul 11, 2003	4.59	4.63	4.59	4.63
2259	NYSE	AIV	Thu, Jul 10, 2003	4.66	4.66	4.55	4.58
2258	NYSE	AIV	Wed, Jul 9, 2003	4.73	4.74	4.62	4.66
2257	NYSE	AIV	Tue, Jul 8, 2003	4.71	4.72	4.67	4.71
2256	NYSE	AIV	Mon, Jul 7, 2003	4.74	4.78	4.70	4.70
2255	NYSE	AIV	Thu, Jul 3, 2003	4.72	4.73	4.67	4.71
2254	NYSE	AIV	Wed, Jul 2, 2003	4.62	4.73	4.61	4.73
2253	NYSE	AIV	Tue, Jul 1, 2003	4.61	4.63	4.55	4.63
2252	NYSE	AIV	Mon, Jun 30, 2003	4.60	4.62	4.55	4.61
2251	NYSE	AIV	Fri, Jun 27, 2003	4.62	4.64	4.58	4.58
2250	NYSE	AIV	Thu, Jun 26, 2003	4.57	4.62	4.55	4.62
2249	NYSE	AIV	Wed, Jun 25, 2003	4.57	4.62	4.56	4.57
2248	NYSE	AIV	Tue, Jun 24, 2003	4.57	4.59	4.52	4.57
2247	NYSE	AIV	Mon, Jun 23, 2003	4.63	4.63	4.54	4.56
2246	NYSE	AIV	Fri, Jun 20, 2003	4.65	4.67	4.63	4.63
2245	NYSE	AIV	Thu, Jun 19, 2003	4.69	4.70	4.63	4.63
2244	NYSE	AIV	Wed, Jun 18, 2003	4.73	4.73	4.66	4.67
2243	NYSE	AIV	Tue, Jun 17, 2003	4.79	4.80	4.73	4.77
2242	NYSE	AIV	Mon, Jun 16, 2003	4.71	4.79	4.71	4.79
2241	NYSE	AIV	Fri, Jun 13, 2003	4.80	4.80	4.69	4.69
2240	NYSE	AIV	Thu, Jun 12, 2003	4.87	4.88	4.77	4.79
2239	NYSE	AIV	Wed, Jun 11, 2003	4.83	4.90	4.78	4.90
2238	NYSE	AIV	Tue, Jun 10, 2003	4.75	4.81	4.75	4.81
2237	NYSE	AIV	Mon, Jun 9, 2003	4.86	4.86	4.73	4.75
2236	NYSE	AIV	Fri, Jun 6, 2003	4.84	4.93	4.84	4.85
2235	NYSE	AIV	Thu, Jun 5, 2003	4.81	4.85	4.76	4.82
2234	NYSE	AIV	Wed, Jun 4, 2003	4.73	4.86	4.70	4.84
2233	NYSE	AIV	Tue, Jun 3, 2003	4.69	4.72	4.66	4.72
2232	NYSE	AIV	Mon, Jun 2, 2003	4.69	4.72	4.67	4.68
2231	NYSE	AIV	Fri, May 30, 2003	4.58	4.70	4.55	4.70
2230	NYSE	AIV	Thu, May 29, 2003	4.67	4.70	4.49	4.55
2229	NYSE	AIV	Wed, May 28, 2003	4.77	4.78	4.67	4.68
2228	NYSE	AIV	Tue, May 27, 2003	4.75	4.79	4.71	4.75
2227	NYSE	AIV	Fri, May 23, 2003	4.77	4.78	4.74	4.76
2226	NYSE	AIV	Thu, May 22, 2003	4.72	4.78	4.71	4.78
2225	NYSE	AIV	Wed, May 21, 2003	4.68	4.71	4.65	4.71
2224	NYSE	AIV	Tue, May 20, 2003	4.64	4.70	4.64	4.69
2223	NYSE	AIV	Mon, May 19, 2003	4.71	4.71	4.63	4.64
2222	NYSE	AIV	Fri, May 16, 2003	4.65	4.71	4.62	4.71
2221	NYSE	AIV	Thu, May 15, 2003	4.71	4.71	4.64	4.67
2220	NYSE	AIV	Wed, May 14, 2003	4.70	4.72	4.64	4.69
2219	NYSE	AIV	Tue, May 13, 2003	4.72	4.74	4.65	4.68
2218	NYSE	AIV	Mon, May 12, 2003	4.89	4.89	4.78	4.83
2217	NYSE	AIV	Fri, May 9, 2003	4.86	4.92	4.86	4.89
2216	NYSE	AIV	Thu, May 8, 2003	4.87	4.88	4.82	4.85
2215	NYSE	AIV	Wed, May 7, 2003	5.00	5.10	4.83	4.88
2214	NYSE	AIV	Tue, May 6, 2003	5.23	5.31	5.22	5.26
2213	NYSE	AIV	Mon, May 5, 2003	5.16	5.23	5.15	5.23
2212	NYSE	AIV	Fri, May 2, 2003	5.10	5.19	5.10	5.17
2211	NYSE	AIV	Thu, May 1, 2003	5.05	5.11	5.00	5.10
2210	NYSE	AIV	Wed, Apr 30, 2003	5.09	5.14	5.03	5.03
2209	NYSE	AIV	Tue, Apr 29, 2003	5.05	5.18	5.04	5.09
2208	NYSE	AIV	Mon, Apr 28, 2003	5.09	5.10	5.03	5.05
2207	NYSE	AIV	Fri, Apr 25, 2003	5.11	5.15	5.04	5.08
2206	NYSE	AIV	Thu, Apr 24, 2003	5.15	5.15	5.09	5.12
2205	NYSE	AIV	Wed, Apr 23, 2003	5.11	5.16	5.07	5.15
2204	NYSE	AIV	Tue, Apr 22, 2003	5.02	5.12	4.99	5.11
2203	NYSE	AIV	Mon, Apr 21, 2003	4.97	5.02	4.97	5.02
2202	NYSE	AIV	Thu, Apr 17, 2003	4.92	4.96	4.89	4.96
2201	NYSE	AIV	Wed, Apr 16, 2003	4.95	4.96	4.89	4.91
2200	NYSE	AIV	Tue, Apr 15, 2003	4.93	4.97	4.90	4.97
2199	NYSE	AIV	Mon, Apr 14, 2003	4.91	4.93	4.88	4.93
2198	NYSE	AIV	Fri, Apr 11, 2003	4.94	5.03	4.87	4.89
2197	NYSE	AIV	Thu, Apr 10, 2003	4.92	4.93	4.84	4.93
2196	NYSE	AIV	Wed, Apr 9, 2003	4.93	4.96	4.88	4.92
2195	NYSE	AIV	Tue, Apr 8, 2003	4.97	4.97	4.88	4.93
2194	NYSE	AIV	Mon, Apr 7, 2003	4.89	4.97	4.85	4.94
2193	NYSE	AIV	Fri, Apr 4, 2003	4.97	4.99	4.89	4.89
2192	NYSE	AIV	Thu, Apr 3, 2003	5.04	5.05	4.96	4.97
2191	NYSE	AIV	Wed, Apr 2, 2003	5.04	5.12	5.01	5.03
2190	NYSE	AIV	Tue, Apr 1, 2003	4.86	4.99	4.86	4.99
2189	NYSE	AIV	Mon, Mar 31, 2003	4.85	4.91	4.81	4.86
2188	NYSE	AIV	Fri, Mar 28, 2003	4.91	4.93	4.87	4.92
2187	NYSE	AIV	Thu, Mar 27, 2003	4.91	4.94	4.85	4.92
2186	NYSE	AIV	Wed, Mar 26, 2003	4.92	4.92	4.84	4.92
2185	NYSE	AIV	Tue, Mar 25, 2003	4.81	4.90	4.81	4.90
2184	NYSE	AIV	Mon, Mar 24, 2003	4.99	4.99	4.67	4.81
2183	NYSE	AIV	Fri, Mar 21, 2003	4.91	5.05	4.88	5.05
2182	NYSE	AIV	Thu, Mar 20, 2003	4.81	4.88	4.74	4.87
2181	NYSE	AIV	Wed, Mar 19, 2003	4.80	4.82	4.78	4.81
2180	NYSE	AIV	Tue, Mar 18, 2003	4.77	4.82	4.75	4.79
2179	NYSE	AIV	Mon, Mar 17, 2003	4.80	4.83	4.77	4.80
2178	NYSE	AIV	Fri, Mar 14, 2003	4.86	4.87	4.79	4.80
2177	NYSE	AIV	Thu, Mar 13, 2003	4.85	4.88	4.82	4.87
2176	NYSE	AIV	Wed, Mar 12, 2003	4.82	4.86	4.77	4.80
2175	NYSE	AIV	Tue, Mar 11, 2003	4.71	4.74	4.67	4.69
2174	NYSE	AIV	Mon, Mar 10, 2003	4.77	4.78	4.68	4.70
2173	NYSE	AIV	Fri, Mar 7, 2003	4.79	4.81	4.76	4.78
2172	NYSE	AIV	Thu, Mar 6, 2003	4.80	4.82	4.78	4.79
2171	NYSE	AIV	Wed, Mar 5, 2003	4.80	4.81	4.79	4.80
2170	NYSE	AIV	Tue, Mar 4, 2003	4.88	4.88	4.80	4.80
2169	NYSE	AIV	Mon, Mar 3, 2003	4.92	4.96	4.86	4.88
2168	NYSE	AIV	Fri, Feb 28, 2003	4.92	4.98	4.89	4.90
2167	NYSE	AIV	Thu, Feb 27, 2003	4.86	4.93	4.85	4.91
2166	NYSE	AIV	Wed, Feb 26, 2003	4.85	4.86	4.81	4.85
2165	NYSE	AIV	Tue, Feb 25, 2003	4.82	4.87	4.79	4.87
2164	NYSE	AIV	Mon, Feb 24, 2003	4.84	4.84	4.79	4.81
2163	NYSE	AIV	Fri, Feb 21, 2003	4.80	4.85	4.76	4.85
2162	NYSE	AIV	Thu, Feb 20, 2003	4.81	4.82	4.75	4.79
2161	NYSE	AIV	Wed, Feb 19, 2003	4.73	4.83	4.69	4.82
2160	NYSE	AIV	Tue, Feb 18, 2003	4.66	4.71	4.64	4.70
2159	NYSE	AIV	Fri, Feb 14, 2003	4.67	4.70	4.65	4.65
2158	NYSE	AIV	Thu, Feb 13, 2003	4.67	4.69	4.62	4.69
2157	NYSE	AIV	Wed, Feb 12, 2003	4.71	4.72	4.68	4.69
2156	NYSE	AIV	Tue, Feb 11, 2003	4.78	4.78	4.69	4.70
2155	NYSE	AIV	Mon, Feb 10, 2003	4.77	4.78	4.70	4.77
2154	NYSE	AIV	Fri, Feb 7, 2003	4.85	4.85	4.77	4.77
2153	NYSE	AIV	Thu, Feb 6, 2003	4.93	4.93	4.90	4.91
2152	NYSE	AIV	Wed, Feb 5, 2003	4.90	4.95	4.89	4.93
2151	NYSE	AIV	Tue, Feb 4, 2003	4.86	4.89	4.84	4.89
2150	NYSE	AIV	Mon, Feb 3, 2003	4.87	4.91	4.86	4.86
2149	NYSE	AIV	Fri, Jan 31, 2003	4.79	4.85	4.79	4.85
2148	NYSE	AIV	Thu, Jan 30, 2003	4.84	4.87	4.79	4.79
2147	NYSE	AIV	Wed, Jan 29, 2003	4.80	4.89	4.80	4.83
2146	NYSE	AIV	Tue, Jan 28, 2003	4.82	4.82	4.78	4.81
2145	NYSE	AIV	Mon, Jan 27, 2003	4.83	4.84	4.78	4.81
2144	NYSE	AIV	Fri, Jan 24, 2003	4.88	4.88	4.83	4.83
2143	NYSE	AIV	Thu, Jan 23, 2003	4.91	4.94	4.86	4.88
2142	NYSE	AIV	Wed, Jan 22, 2003	4.88	4.91	4.86	4.91
2141	NYSE	AIV	Tue, Jan 21, 2003	4.96	4.97	4.90	4.95
2140	NYSE	AIV	Fri, Jan 17, 2003	5.02	5.02	4.93	4.96
2139	NYSE	AIV	Thu, Jan 16, 2003	5.12	5.12	4.99	5.02
2138	NYSE	AIV	Wed, Jan 15, 2003	5.16	5.16	5.07	5.09
2137	NYSE	AIV	Tue, Jan 14, 2003	5.11	5.13	5.08	5.12
2136	NYSE	AIV	Mon, Jan 13, 2003	5.14	5.15	5.09	5.10
2135	NYSE	AIV	Fri, Jan 10, 2003	5.13	5.13	5.10	5.12
2134	NYSE	AIV	Thu, Jan 9, 2003	5.11	5.13	5.07	5.13
2133	NYSE	AIV	Wed, Jan 8, 2003	5.13	5.15	5.09	5.10
2132	NYSE	AIV	Tue, Jan 7, 2003	5.20	5.20	5.12	5.13
2131	NYSE	AIV	Mon, Jan 6, 2003	5.15	5.22	5.14	5.20
2130	NYSE	AIV	Fri, Jan 3, 2003	5.01	5.15	5.01	5.13
2129	NYSE	AIV	Thu, Jan 2, 2003	5.01	5.02	4.97	5.01
2128	NYSE	AIV	Tue, Dec 31, 2002	4.96	5.05	4.96	5.00
2127	NYSE	AIV	Mon, Dec 30, 2002	4.87	4.96	4.86	4.96
2126	NYSE	AIV	Fri, Dec 27, 2002	4.88	4.90	4.83	4.87
2125	NYSE	AIV	Thu, Dec 26, 2002	4.87	4.94	4.86	4.88
2124	NYSE	AIV	Tue, Dec 24, 2002	4.90	4.90	4.87	4.88
2123	NYSE	AIV	Mon, Dec 23, 2002	4.89	4.91	4.84	4.90
2122	NYSE	AIV	Fri, Dec 20, 2002	4.85	4.87	4.83	4.85
2121	NYSE	AIV	Thu, Dec 19, 2002	4.93	4.93	4.85	4.85
2120	NYSE	AIV	Wed, Dec 18, 2002	4.89	4.93	4.87	4.92
2119	NYSE	AIV	Tue, Dec 17, 2002	4.97	4.97	4.90	4.91
2118	NYSE	AIV	Mon, Dec 16, 2002	4.92	4.97	4.89	4.97
2117	NYSE	AIV	Fri, Dec 13, 2002	4.95	4.98	4.90	4.91
2116	NYSE	AIV	Thu, Dec 12, 2002	4.97	4.98	4.93	4.95
2115	NYSE	AIV	Wed, Dec 11, 2002	4.95	4.97	4.93	4.97
2114	NYSE	AIV	Tue, Dec 10, 2002	5.00	5.00	4.92	4.97
2113	NYSE	AIV	Mon, Dec 9, 2002	4.95	5.01	4.95	5.00
2112	NYSE	AIV	Fri, Dec 6, 2002	4.95	4.98	4.93	4.97
2111	NYSE	AIV	Thu, Dec 5, 2002	4.95	4.98	4.94	4.97
2110	NYSE	AIV	Wed, Dec 4, 2002	4.95	4.97	4.93	4.95
2109	NYSE	AIV	Tue, Dec 3, 2002	4.97	5.00	4.93	4.97
2108	NYSE	AIV	Mon, Dec 2, 2002	4.97	5.00	4.95	4.97
2107	NYSE	AIV	Fri, Nov 29, 2002	4.97	4.99	4.94	4.98
2106	NYSE	AIV	Wed, Nov 27, 2002	4.95	4.98	4.89	4.95
2105	NYSE	AIV	Tue, Nov 26, 2002	4.97	4.97	4.93	4.95
2104	NYSE	AIV	Mon, Nov 25, 2002	5.03	5.03	4.96	4.98
2103	NYSE	AIV	Fri, Nov 22, 2002	5.06	5.06	4.98	5.03
2102	NYSE	AIV	Thu, Nov 21, 2002	5.02	5.06	5.00	5.06
2101	NYSE	AIV	Wed, Nov 20, 2002	5.00	5.02	4.94	5.01
2100	NYSE	AIV	Tue, Nov 19, 2002	5.00	5.00	4.96	5.00
2099	NYSE	AIV	Mon, Nov 18, 2002	5.04	5.04	4.98	5.00
2098	NYSE	AIV	Fri, Nov 15, 2002	4.99	5.07	4.99	5.04
2097	NYSE	AIV	Thu, Nov 14, 2002	4.90	5.00	4.89	5.00
2096	NYSE	AIV	Wed, Nov 13, 2002	4.91	4.97	4.87	4.89
2095	NYSE	AIV	Tue, Nov 12, 2002	4.85	4.96	4.83	4.93
2094	NYSE	AIV	Mon, Nov 11, 2002	4.87	4.87	4.77	4.82
2093	NYSE	AIV	Fri, Nov 8, 2002	4.98	4.98	4.84	4.88
2092	NYSE	AIV	Thu, Nov 7, 2002	4.97	5.00	4.96	4.98
2091	NYSE	AIV	Wed, Nov 6, 2002	4.87	4.95	4.82	4.95
2090	NYSE	AIV	Tue, Nov 5, 2002	4.88	4.96	4.86	4.95
2089	NYSE	AIV	Mon, Nov 4, 2002	4.74	4.89	4.74	4.88
2088	NYSE	AIV	Fri, Nov 1, 2002	4.69	4.73	4.67	4.73
2087	NYSE	AIV	Thu, Oct 31, 2002	4.63	4.69	4.63	4.68
2086	NYSE	AIV	Wed, Oct 30, 2002	4.66	4.70	4.60	4.62
2085	NYSE	AIV	Tue, Oct 29, 2002	4.74	4.74	4.65	4.66
2084	NYSE	AIV	Mon, Oct 28, 2002	4.75	4.76	4.72	4.74
2083	NYSE	AIV	Fri, Oct 25, 2002	4.70	4.72	4.67	4.72
2082	NYSE	AIV	Thu, Oct 24, 2002	4.71	4.78	4.68	4.70
2081	NYSE	AIV	Wed, Oct 23, 2002	4.77	4.77	4.67	4.71
2080	NYSE	AIV	Tue, Oct 22, 2002	4.85	4.85	4.74	4.76
2079	NYSE	AIV	Mon, Oct 21, 2002	4.86	4.87	4.81	4.84
2078	NYSE	AIV	Fri, Oct 18, 2002	4.86	4.87	4.79	4.86
2077	NYSE	AIV	Thu, Oct 17, 2002	4.87	4.89	4.83	4.86
2076	NYSE	AIV	Wed, Oct 16, 2002	4.92	4.93	4.82	4.86
2075	NYSE	AIV	Tue, Oct 15, 2002	4.93	4.98	4.88	4.92
2074	NYSE	AIV	Mon, Oct 14, 2002	4.95	4.95	4.84	4.87
2073	NYSE	AIV	Fri, Oct 11, 2002	4.81	4.99	4.81	4.93
2072	NYSE	AIV	Thu, Oct 10, 2002	4.61	4.81	4.52	4.79
2071	NYSE	AIV	Wed, Oct 9, 2002	4.84	4.84	4.67	4.67
2070	NYSE	AIV	Tue, Oct 8, 2002	4.84	4.89	4.77	4.85
2069	NYSE	AIV	Mon, Oct 7, 2002	5.07	5.07	4.91	4.92
2068	NYSE	AIV	Fri, Oct 4, 2002	5.12	5.13	5.04	5.05
2067	NYSE	AIV	Thu, Oct 3, 2002	5.13	5.16	5.09	5.13
2066	NYSE	AIV	Wed, Oct 2, 2002	5.16	5.16	5.11	5.15
2065	NYSE	AIV	Tue, Oct 1, 2002	5.18	5.18	5.11	5.15
2064	NYSE	AIV	Mon, Sep 30, 2002	5.20	5.21	5.15	5.18
2063	NYSE	AIV	Fri, Sep 27, 2002	5.30	5.30	5.18	5.20
2062	NYSE	AIV	Thu, Sep 26, 2002	5.29	5.30	5.25	5.29
2061	NYSE	AIV	Wed, Sep 25, 2002	5.35	5.35	5.24	5.27
2060	NYSE	AIV	Tue, Sep 24, 2002	5.43	5.43	5.31	5.33
2059	NYSE	AIV	Mon, Sep 23, 2002	5.45	5.45	5.42	5.44
2058	NYSE	AIV	Fri, Sep 20, 2002	5.45	5.45	5.42	5.44
2057	NYSE	AIV	Thu, Sep 19, 2002	5.45	5.46	5.43	5.43
2056	NYSE	AIV	Wed, Sep 18, 2002	5.46	5.46	5.41	5.45
2055	NYSE	AIV	Tue, Sep 17, 2002	5.51	5.52	5.43	5.45
2054	NYSE	AIV	Mon, Sep 16, 2002	5.57	5.58	5.46	5.50
2053	NYSE	AIV	Fri, Sep 13, 2002	5.63	5.63	5.54	5.57
2052	NYSE	AIV	Thu, Sep 12, 2002	5.73	5.73	5.59	5.63
2051	NYSE	AIV	Wed, Sep 11, 2002	5.72	5.74	5.71	5.72
2050	NYSE	AIV	Tue, Sep 10, 2002	5.75	5.75	5.68	5.71
2049	NYSE	AIV	Mon, Sep 9, 2002	5.75	5.75	5.72	5.74
2048	NYSE	AIV	Fri, Sep 6, 2002	5.75	5.76	5.73	5.75
2047	NYSE	AIV	Thu, Sep 5, 2002	5.80	5.80	5.72	5.73
2046	NYSE	AIV	Wed, Sep 4, 2002	5.75	5.77	5.73	5.76
2045	NYSE	AIV	Tue, Sep 3, 2002	5.80	5.81	5.72	5.73
2044	NYSE	AIV	Fri, Aug 30, 2002	5.75	5.82	5.75	5.82
2043	NYSE	AIV	Thu, Aug 29, 2002	5.77	5.82	5.74	5.75
2042	NYSE	AIV	Wed, Aug 28, 2002	5.73	5.84	5.70	5.80
2041	NYSE	AIV	Tue, Aug 27, 2002	5.73	5.75	5.71	5.73
2040	NYSE	AIV	Mon, Aug 26, 2002	5.69	5.73	5.63	5.73
2039	NYSE	AIV	Fri, Aug 23, 2002	5.61	5.66	5.59	5.65
2038	NYSE	AIV	Thu, Aug 22, 2002	5.55	5.62	5.52	5.61
2037	NYSE	AIV	Wed, Aug 21, 2002	5.54	5.56	5.51	5.55
2036	NYSE	AIV	Tue, Aug 20, 2002	5.51	5.53	5.51	5.52
2035	NYSE	AIV	Mon, Aug 19, 2002	5.55	5.55	5.48	5.51
2034	NYSE	AIV	Fri, Aug 16, 2002	5.50	5.56	5.47	5.54
2033	NYSE	AIV	Thu, Aug 15, 2002	5.49	5.54	5.46	5.50
2032	NYSE	AIV	Wed, Aug 14, 2002	5.52	5.54	5.41	5.47
2031	NYSE	AIV	Tue, Aug 13, 2002	5.64	5.72	5.60	5.63
2030	NYSE	AIV	Mon, Aug 12, 2002	5.51	5.65	5.47	5.65
2029	NYSE	AIV	Fri, Aug 9, 2002	5.53	5.57	5.49	5.53
2028	NYSE	AIV	Thu, Aug 8, 2002	5.47	5.57	5.44	5.53
2027	NYSE	AIV	Wed, Aug 7, 2002	5.44	5.48	5.37	5.47
2026	NYSE	AIV	Tue, Aug 6, 2002	5.48	5.53	5.38	5.44
2025	NYSE	AIV	Mon, Aug 5, 2002	5.81	5.81	5.59	5.61
2024	NYSE	AIV	Fri, Aug 2, 2002	5.90	5.90	5.78	5.80
2023	NYSE	AIV	Thu, Aug 1, 2002	5.99	5.99	5.86	5.86
2022	NYSE	AIV	Wed, Jul 31, 2002	5.97	6.00	5.88	5.99
2021	NYSE	AIV	Tue, Jul 30, 2002	5.93	6.00	5.89	5.97
2020	NYSE	AIV	Mon, Jul 29, 2002	5.89	5.98	5.87	5.93
2019	NYSE	AIV	Fri, Jul 26, 2002	5.69	5.91	5.69	5.76
2018	NYSE	AIV	Thu, Jul 25, 2002	5.49	5.72	5.41	5.66
2017	NYSE	AIV	Wed, Jul 24, 2002	5.45	5.60	5.34	5.45
2016	NYSE	AIV	Tue, Jul 23, 2002	5.61	5.66	5.46	5.48
2015	NYSE	AIV	Mon, Jul 22, 2002	5.77	5.77	5.49	5.57
2014	NYSE	AIV	Fri, Jul 19, 2002	5.77	5.77	5.67	5.73
2013	NYSE	AIV	Thu, Jul 18, 2002	5.98	5.99	5.83	5.83
2012	NYSE	AIV	Wed, Jul 17, 2002	6.09	6.12	5.96	6.00
2011	NYSE	AIV	Tue, Jul 16, 2002	5.97	6.15	5.97	6.03
2010	NYSE	AIV	Mon, Jul 15, 2002	5.94	6.02	5.91	6.01
2009	NYSE	AIV	Fri, Jul 12, 2002	6.07	6.19	6.00	6.00
2008	NYSE	AIV	Thu, Jul 11, 2002	6.08	6.18	5.95	6.07
2007	NYSE	AIV	Wed, Jul 10, 2002	6.27	6.28	6.08	6.14
2006	NYSE	AIV	Tue, Jul 9, 2002	6.35	6.35	6.24	6.25
2005	NYSE	AIV	Mon, Jul 8, 2002	6.41	6.44	6.30	6.32
2004	NYSE	AIV	Fri, Jul 5, 2002	6.38	6.45	6.36	6.41
2003	NYSE	AIV	Wed, Jul 3, 2002	6.47	6.47	6.30	6.38
2002	NYSE	AIV	Tue, Jul 2, 2002	6.48	6.54	6.37	6.48
2001	NYSE	AIV	Mon, Jul 1, 2002	6.55	6.59	6.46	6.52
2000	NYSE	AIV	Fri, Jun 28, 2002	6.47	6.57	6.46	6.56
1999	NYSE	AIV	Thu, Jun 27, 2002	6.45	6.48	6.43	6.47
1998	NYSE	AIV	Wed, Jun 26, 2002	6.45	6.47	6.40	6.44
1997	NYSE	AIV	Tue, Jun 25, 2002	6.47	6.50	6.42	6.47
1996	NYSE	AIV	Mon, Jun 24, 2002	6.47	6.49	6.42	6.45
1995	NYSE	AIV	Fri, Jun 21, 2002	6.42	6.49	6.42	6.49
1994	NYSE	AIV	Thu, Jun 20, 2002	6.37	6.41	6.35	6.40
1993	NYSE	AIV	Wed, Jun 19, 2002	6.30	6.37	6.29	6.37
1992	NYSE	AIV	Tue, Jun 18, 2002	6.38	6.38	6.27	6.29
1991	NYSE	AIV	Mon, Jun 17, 2002	6.33	6.35	6.28	6.35
1990	NYSE	AIV	Fri, Jun 14, 2002	6.30	6.33	6.22	6.31
1989	NYSE	AIV	Thu, Jun 13, 2002	6.29	6.32	6.28	6.32
1988	NYSE	AIV	Wed, Jun 12, 2002	6.27	6.30	6.26	6.29
1987	NYSE	AIV	Tue, Jun 11, 2002	6.25	6.26	6.22	6.26
1986	NYSE	AIV	Mon, Jun 10, 2002	6.21	6.25	6.21	6.25
1985	NYSE	AIV	Fri, Jun 7, 2002	6.20	6.22	6.19	6.21
1984	NYSE	AIV	Thu, Jun 6, 2002	6.22	6.23	6.17	6.22
1983	NYSE	AIV	Wed, Jun 5, 2002	6.22	6.23	6.21	6.22
1982	NYSE	AIV	Tue, Jun 4, 2002	6.22	6.23	6.19	6.22
1981	NYSE	AIV	Mon, Jun 3, 2002	6.21	6.22	6.19	6.21
1980	NYSE	AIV	Fri, May 31, 2002	6.19	6.21	6.16	6.21
1979	NYSE	AIV	Thu, May 30, 2002	6.49	6.53	6.43	6.44
1978	NYSE	AIV	Wed, May 29, 2002	6.45	6.51	6.43	6.50
1977	NYSE	AIV	Tue, May 28, 2002	6.43	6.45	6.40	6.43
1976	NYSE	AIV	Fri, May 24, 2002	6.42	6.45	6.36	6.41
1975	NYSE	AIV	Thu, May 23, 2002	6.30	6.41	6.29	6.41
1974	NYSE	AIV	Wed, May 22, 2002	6.26	6.30	6.25	6.29
1973	NYSE	AIV	Tue, May 21, 2002	6.31	6.32	6.23	6.25
1972	NYSE	AIV	Mon, May 20, 2002	6.37	6.37	6.30	6.32
1971	NYSE	AIV	Fri, May 17, 2002	6.36	6.39	6.30	6.38
1970	NYSE	AIV	Thu, May 16, 2002	6.35	6.38	6.31	6.36
1969	NYSE	AIV	Wed, May 15, 2002	6.33	6.36	6.30	6.36
1968	NYSE	AIV	Tue, May 14, 2002	6.30	6.32	6.25	6.31
1967	NYSE	AIV	Mon, May 13, 2002	6.25	6.32	6.25	6.27
1966	NYSE	AIV	Fri, May 10, 2002	6.32	6.32	6.22	6.23
1965	NYSE	AIV	Thu, May 9, 2002	6.39	6.39	6.31	6.32
1964	NYSE	AIV	Wed, May 8, 2002	6.46	6.47	6.37	6.41
1963	NYSE	AIV	Tue, May 7, 2002	6.47	6.52	6.41	6.43
1962	NYSE	AIV	Mon, May 6, 2002	6.62	6.63	6.48	6.48
1961	NYSE	AIV	Fri, May 3, 2002	6.62	6.63	6.53	6.59
1960	NYSE	AIV	Thu, May 2, 2002	6.47	6.65	6.46	6.61
1959	NYSE	AIV	Wed, May 1, 2002	6.57	6.61	6.49	6.60
1958	NYSE	AIV	Tue, Apr 30, 2002	6.45	6.55	6.43	6.55
1957	NYSE	AIV	Mon, Apr 29, 2002	6.40	6.45	6.40	6.44
1956	NYSE	AIV	Fri, Apr 26, 2002	6.43	6.44	6.43	6.44
1955	NYSE	AIV	Thu, Apr 25, 2002	6.37	6.44	6.37	6.41
1954	NYSE	AIV	Wed, Apr 24, 2002	6.37	6.40	6.33	6.38
1953	NYSE	AIV	Tue, Apr 23, 2002	6.47	6.47	6.32	6.35
1952	NYSE	AIV	Mon, Apr 22, 2002	6.53	6.54	6.44	6.48
1951	NYSE	AIV	Fri, Apr 19, 2002	6.58	6.59	6.47	6.52
1950	NYSE	AIV	Thu, Apr 18, 2002	6.50	6.70	6.50	6.53
1949	NYSE	AIV	Wed, Apr 17, 2002	6.63	6.63	6.51	6.55
1948	NYSE	AIV	Tue, Apr 16, 2002	6.70	6.72	6.59	6.63
1947	NYSE	AIV	Mon, Apr 15, 2002	6.82	6.82	6.73	6.77
1946	NYSE	AIV	Fri, Apr 12, 2002	6.78	6.85	6.78	6.85
1945	NYSE	AIV	Thu, Apr 11, 2002	6.83	6.83	6.69	6.78
1944	NYSE	AIV	Wed, Apr 10, 2002	6.71	6.86	6.70	6.83
1943	NYSE	AIV	Tue, Apr 9, 2002	6.60	6.73	6.59	6.73
1942	NYSE	AIV	Mon, Apr 8, 2002	6.55	6.61	6.54	6.60
1941	NYSE	AIV	Fri, Apr 5, 2002	6.44	6.56	6.44	6.54
1940	NYSE	AIV	Thu, Apr 4, 2002	6.38	6.45	6.37	6.44
1939	NYSE	AIV	Wed, Apr 3, 2002	6.40	6.40	6.38	6.38
1938	NYSE	AIV	Tue, Apr 2, 2002	6.38	6.42	6.38	6.40
1937	NYSE	AIV	Mon, Apr 1, 2002	6.44	6.44	6.40	6.40
1936	NYSE	AIV	Thu, Mar 28, 2002	6.45	6.49	6.43	6.45
1935	NYSE	AIV	Wed, Mar 27, 2002	6.42	6.43	6.41	6.43
1934	NYSE	AIV	Tue, Mar 26, 2002	6.40	6.42	6.39	6.41
1933	NYSE	AIV	Mon, Mar 25, 2002	6.38	6.41	6.37	6.40
1932	NYSE	AIV	Fri, Mar 22, 2002	6.45	6.45	6.40	6.40
1931	NYSE	AIV	Thu, Mar 21, 2002	6.43	6.47	6.42	6.45
1930	NYSE	AIV	Wed, Mar 20, 2002	6.40	6.44	6.40	6.43
1929	NYSE	AIV	Tue, Mar 19, 2002	6.41	6.44	6.40	6.43
1928	NYSE	AIV	Mon, Mar 18, 2002	6.35	6.42	6.33	6.41
1927	NYSE	AIV	Fri, Mar 15, 2002	6.33	6.39	6.30	6.32
1926	NYSE	AIV	Thu, Mar 14, 2002	6.27	6.33	6.26	6.33
1925	NYSE	AIV	Wed, Mar 13, 2002	6.25	6.28	6.23	6.27
1924	NYSE	AIV	Tue, Mar 12, 2002	6.21	6.24	6.18	6.24
1923	NYSE	AIV	Mon, Mar 11, 2002	6.27	6.27	6.19	6.21
1922	NYSE	AIV	Fri, Mar 8, 2002	6.27	6.30	6.25	6.26
1921	NYSE	AIV	Thu, Mar 7, 2002	6.27	6.29	6.26	6.27
1920	NYSE	AIV	Wed, Mar 6, 2002	6.31	6.31	6.16	6.24
1919	NYSE	AIV	Tue, Mar 5, 2002	6.18	6.32	6.16	6.32
1918	NYSE	AIV	Mon, Mar 4, 2002	6.07	6.18	6.05	6.18
1917	NYSE	AIV	Fri, Mar 1, 2002	6.04	6.08	6.02	6.07
1916	NYSE	AIV	Thu, Feb 28, 2002	5.99	6.05	5.99	6.02
1915	NYSE	AIV	Wed, Feb 27, 2002	5.98	6.03	5.98	6.02
1914	NYSE	AIV	Tue, Feb 26, 2002	5.95	5.99	5.94	5.98
1913	NYSE	AIV	Mon, Feb 25, 2002	5.93	5.99	5.92	5.93
1912	NYSE	AIV	Fri, Feb 22, 2002	5.87	5.94	5.86	5.94
1911	NYSE	AIV	Thu, Feb 21, 2002	5.93	5.94	5.86	5.86
1910	NYSE	AIV	Wed, Feb 20, 2002	5.87	5.91	5.84	5.91
1909	NYSE	AIV	Tue, Feb 19, 2002	5.85	5.86	5.85	5.85
1908	NYSE	AIV	Fri, Feb 15, 2002	5.82	5.85	5.82	5.85
1907	NYSE	AIV	Thu, Feb 14, 2002	5.80	5.83	5.78	5.82
1906	NYSE	AIV	Wed, Feb 13, 2002	5.76	5.81	5.75	5.80
1905	NYSE	AIV	Tue, Feb 12, 2002	5.76	5.79	5.73	5.73
1904	NYSE	AIV	Mon, Feb 11, 2002	5.73	5.74	5.72	5.74
1903	NYSE	AIV	Fri, Feb 8, 2002	5.77	5.78	5.72	5.73
1902	NYSE	AIV	Thu, Feb 7, 2002	5.78	5.78	5.75	5.75
1901	NYSE	AIV	Wed, Feb 6, 2002	5.81	5.81	5.76	5.78
1900	NYSE	AIV	Tue, Feb 5, 2002	5.83	5.85	5.79	5.80
1899	NYSE	AIV	Mon, Feb 4, 2002	5.84	5.86	5.81	5.83
1898	NYSE	AIV	Fri, Feb 1, 2002	5.82	5.84	5.82	5.83
1897	NYSE	AIV	Thu, Jan 31, 2002	5.77	5.82	5.77	5.81
1896	NYSE	AIV	Wed, Jan 30, 2002	5.85	5.92	5.83	5.88
1895	NYSE	AIV	Tue, Jan 29, 2002	5.82	5.85	5.82	5.85
1894	NYSE	AIV	Mon, Jan 28, 2002	5.80	5.83	5.80	5.82
1893	NYSE	AIV	Fri, Jan 25, 2002	5.83	5.83	5.79	5.81
1892	NYSE	AIV	Thu, Jan 24, 2002	5.83	5.84	5.77	5.84
1891	NYSE	AIV	Wed, Jan 23, 2002	5.85	5.86	5.83	5.84
1890	NYSE	AIV	Tue, Jan 22, 2002	5.86	5.90	5.83	5.86
1889	NYSE	AIV	Fri, Jan 18, 2002	5.92	5.94	5.73	5.85
1888	NYSE	AIV	Thu, Jan 17, 2002	5.97	5.97	5.92	5.92
1887	NYSE	AIV	Wed, Jan 16, 2002	5.99	6.02	5.96	5.97
1886	NYSE	AIV	Tue, Jan 15, 2002	6.00	6.00	5.97	5.99
1885	NYSE	AIV	Mon, Jan 14, 2002	6.00	6.03	5.97	6.03
1884	NYSE	AIV	Fri, Jan 11, 2002	6.06	6.06	5.98	6.00
1883	NYSE	AIV	Thu, Jan 10, 2002	6.12	6.13	6.05	6.06
1882	NYSE	AIV	Wed, Jan 9, 2002	6.15	6.16	6.13	6.13
1881	NYSE	AIV	Tue, Jan 8, 2002	6.14	6.16	6.14	6.15
1880	NYSE	AIV	Mon, Jan 7, 2002	6.10	6.16	6.08	6.14
1879	NYSE	AIV	Fri, Jan 4, 2002	6.14	6.14	6.07	6.13
1878	NYSE	AIV	Thu, Jan 3, 2002	6.06	6.14	6.06	6.13
1877	NYSE	AIV	Wed, Jan 2, 2002	6.09	6.09	6.01	6.05
1876	NYSE	AIV	Mon, Dec 31, 2001	6.13	6.14	6.10	6.10
1875	NYSE	AIV	Fri, Dec 28, 2001	6.09	6.12	6.05	6.10
1874	NYSE	AIV	Thu, Dec 27, 2001	6.06	6.10	6.06	6.08
1873	NYSE	AIV	Wed, Dec 26, 2001	6.05	6.09	6.05	6.06
1872	NYSE	AIV	Mon, Dec 24, 2001	6.05	6.08	6.03	6.06
1871	NYSE	AIV	Fri, Dec 21, 2001	6.00	6.09	5.93	6.06
1870	NYSE	AIV	Thu, Dec 20, 2001	6.03	6.03	5.99	5.99
1869	NYSE	AIV	Wed, Dec 19, 2001	6.07	6.07	5.99	6.01
1868	NYSE	AIV	Tue, Dec 18, 2001	6.05	6.07	6.03	6.07
1867	NYSE	AIV	Mon, Dec 17, 2001	6.00	6.05	5.97	6.04
1866	NYSE	AIV	Fri, Dec 14, 2001	6.00	6.01	5.97	6.00
1865	NYSE	AIV	Thu, Dec 13, 2001	5.98	6.00	5.97	5.99
1864	NYSE	AIV	Wed, Dec 12, 2001	6.06	6.06	5.93	6.00
1863	NYSE	AIV	Tue, Dec 11, 2001	6.04	6.07	6.02	6.04
1862	NYSE	AIV	Mon, Dec 10, 2001	6.19	6.19	6.06	6.09
1861	NYSE	AIV	Fri, Dec 7, 2001	6.10	6.12	6.07	6.10
1860	NYSE	AIV	Thu, Dec 6, 2001	6.04	6.11	6.03	6.11
1859	NYSE	AIV	Wed, Dec 5, 2001	6.00	6.10	5.96	6.04
1858	NYSE	AIV	Tue, Dec 4, 2001	5.89	6.03	5.87	6.03
1857	NYSE	AIV	Mon, Dec 3, 2001	5.93	5.93	5.88	5.89
1856	NYSE	AIV	Fri, Nov 30, 2001	5.93	5.93	5.88	5.93
1855	NYSE	AIV	Thu, Nov 29, 2001	5.90	5.93	5.90	5.93
1854	NYSE	AIV	Wed, Nov 28, 2001	5.95	5.97	5.88	5.91
1853	NYSE	AIV	Tue, Nov 27, 2001	6.01	6.01	5.93	5.94
1852	NYSE	AIV	Mon, Nov 26, 2001	5.97	6.00	5.97	5.98
1851	NYSE	AIV	Fri, Nov 23, 2001	5.93	5.99	5.93	5.97
1850	NYSE	AIV	Wed, Nov 21, 2001	5.93	5.93	5.89	5.93
1849	NYSE	AIV	Tue, Nov 20, 2001	5.97	5.97	5.90	5.93
1848	NYSE	AIV	Mon, Nov 19, 2001	5.98	5.99	5.91	5.94
1847	NYSE	AIV	Fri, Nov 16, 2001	5.96	5.99	5.92	5.95
1846	NYSE	AIV	Thu, Nov 15, 2001	5.92	6.00	5.90	6.00
1845	NYSE	AIV	Wed, Nov 14, 2001	5.92	5.93	5.86	5.92
1844	NYSE	AIV	Tue, Nov 13, 2001	5.81	5.89	5.79	5.87
1843	NYSE	AIV	Mon, Nov 12, 2001	5.76	5.83	5.72	5.82
1842	NYSE	AIV	Fri, Nov 9, 2001	5.79	5.79	5.55	5.75
1841	NYSE	AIV	Thu, Nov 8, 2001	5.71	5.79	5.70	5.79
1840	NYSE	AIV	Wed, Nov 7, 2001	5.63	5.79	5.62	5.71
1839	NYSE	AIV	Tue, Nov 6, 2001	5.58	5.65	5.56	5.60
1838	NYSE	AIV	Mon, Nov 5, 2001	5.60	5.64	5.57	5.58
1837	NYSE	AIV	Fri, Nov 2, 2001	5.65	5.65	5.60	5.60
1836	NYSE	AIV	Thu, Nov 1, 2001	5.56	5.65	5.56	5.65
1835	NYSE	AIV	Wed, Oct 31, 2001	5.43	5.60	5.43	5.60
1834	NYSE	AIV	Tue, Oct 30, 2001	5.59	5.59	5.51	5.53
1833	NYSE	AIV	Mon, Oct 29, 2001	5.57	5.59	5.53	5.59
1832	NYSE	AIV	Fri, Oct 26, 2001	5.57	5.59	5.54	5.58
1831	NYSE	AIV	Thu, Oct 25, 2001	5.57	5.59	5.55	5.57
1830	NYSE	AIV	Wed, Oct 24, 2001	5.61	5.62	5.55	5.57
1829	NYSE	AIV	Tue, Oct 23, 2001	5.57	5.62	5.53	5.62
1828	NYSE	AIV	Mon, Oct 22, 2001	5.68	5.68	5.51	5.58
1827	NYSE	AIV	Fri, Oct 19, 2001	5.71	5.71	5.67	5.69
1826	NYSE	AIV	Thu, Oct 18, 2001	5.72	5.73	5.69	5.70
1825	NYSE	AIV	Wed, Oct 17, 2001	5.73	5.75	5.72	5.72
1824	NYSE	AIV	Tue, Oct 16, 2001	5.81	5.81	5.71	5.73
1823	NYSE	AIV	Mon, Oct 15, 2001	5.75	5.83	5.74	5.82
1822	NYSE	AIV	Fri, Oct 12, 2001	5.68	5.77	5.67	5.76
1821	NYSE	AIV	Thu, Oct 11, 2001	5.72	5.78	5.70	5.74
1820	NYSE	AIV	Wed, Oct 10, 2001	5.73	5.76	5.68	5.72
1819	NYSE	AIV	Tue, Oct 9, 2001	5.74	5.76	5.73	5.76
1818	NYSE	AIV	Mon, Oct 8, 2001	5.74	5.75	5.67	5.72
1817	NYSE	AIV	Fri, Oct 5, 2001	5.75	5.76	5.71	5.74
1816	NYSE	AIV	Thu, Oct 4, 2001	5.73	5.87	5.72	5.75
1815	NYSE	AIV	Wed, Oct 3, 2001	5.90	5.90	5.66	5.71
1814	NYSE	AIV	Tue, Oct 2, 2001	6.03	6.04	5.85	5.91
1813	NYSE	AIV	Mon, Oct 1, 2001	6.01	6.05	5.99	6.01
1812	NYSE	AIV	Fri, Sep 28, 2001	5.97	6.04	5.97	6.03
1811	NYSE	AIV	Thu, Sep 27, 2001	5.95	5.97	5.92	5.96
1810	NYSE	AIV	Wed, Sep 26, 2001	5.93	5.99	5.90	5.93
1809	NYSE	AIV	Tue, Sep 25, 2001	5.82	5.94	5.80	5.92
1808	NYSE	AIV	Mon, Sep 24, 2001	5.93	5.97	5.79	5.82
1807	NYSE	AIV	Fri, Sep 21, 2001	6.01	6.05	5.80	5.91
1806	NYSE	AIV	Thu, Sep 20, 2001	6.19	6.22	6.08	6.10
1805	NYSE	AIV	Wed, Sep 19, 2001	6.23	6.25	6.13	6.17
1804	NYSE	AIV	Tue, Sep 18, 2001	6.11	6.29	6.11	6.21
1803	NYSE	AIV	Mon, Sep 17, 2001	6.24	6.24	6.09	6.09
1802	NYSE	AIV	Mon, Sep 10, 2001	6.35	6.36	6.28	6.29
1801	NYSE	AIV	Fri, Sep 7, 2001	6.31	6.31	6.24	6.27
1800	NYSE	AIV	Thu, Sep 6, 2001	6.38	6.38	6.31	6.31
1799	NYSE	AIV	Wed, Sep 5, 2001	6.38	6.39	6.36	6.37
1798	NYSE	AIV	Tue, Sep 4, 2001	6.40	6.40	6.37	6.38
1797	NYSE	AIV	Fri, Aug 31, 2001	6.44	6.48	6.40	6.40
1796	NYSE	AIV	Thu, Aug 30, 2001	6.43	6.50	6.40	6.44
1795	NYSE	AIV	Wed, Aug 29, 2001	6.42	6.46	6.42	6.46
1794	NYSE	AIV	Tue, Aug 28, 2001	6.48	6.54	6.47	6.48
1793	NYSE	AIV	Mon, Aug 27, 2001	6.48	6.52	6.45	6.52
1792	NYSE	AIV	Fri, Aug 24, 2001	6.53	6.53	6.44	6.48
1791	NYSE	AIV	Thu, Aug 23, 2001	6.53	6.56	6.46	6.56
1790	NYSE	AIV	Wed, Aug 22, 2001	6.49	6.53	6.46	6.51
1789	NYSE	AIV	Tue, Aug 21, 2001	6.40	6.53	6.39	6.52
1788	NYSE	AIV	Mon, Aug 20, 2001	6.36	6.39	6.32	6.39
1787	NYSE	AIV	Fri, Aug 17, 2001	6.31	6.36	6.29	6.36
1786	NYSE	AIV	Thu, Aug 16, 2001	6.27	6.32	6.26	6.31
1785	NYSE	AIV	Wed, Aug 15, 2001	6.28	6.28	6.23	6.27
1784	NYSE	AIV	Tue, Aug 14, 2001	6.26	6.27	6.22	6.26
1783	NYSE	AIV	Mon, Aug 13, 2001	6.29	6.30	6.18	6.24
1782	NYSE	AIV	Fri, Aug 10, 2001	6.21	6.30	6.18	6.27
1781	NYSE	AIV	Thu, Aug 9, 2001	6.20	6.21	6.15	6.20
1780	NYSE	AIV	Wed, Aug 8, 2001	6.13	6.20	6.11	6.20
1779	NYSE	AIV	Tue, Aug 7, 2001	6.09	6.11	6.06	6.09
1778	NYSE	AIV	Mon, Aug 6, 2001	6.07	6.10	6.06	6.08
1777	NYSE	AIV	Fri, Aug 3, 2001	6.10	6.10	6.07	6.07
1776	NYSE	AIV	Thu, Aug 2, 2001	6.10	6.10	6.04	6.07
1775	NYSE	AIV	Wed, Aug 1, 2001	6.06	6.09	6.06	6.07
1774	NYSE	AIV	Tue, Jul 31, 2001	6.15	6.18	6.13	6.16
1773	NYSE	AIV	Mon, Jul 30, 2001	6.20	6.22	6.15	6.16
1772	NYSE	AIV	Fri, Jul 27, 2001	6.37	6.37	6.13	6.19
1771	NYSE	AIV	Thu, Jul 26, 2001	6.39	6.46	6.38	6.45
1770	NYSE	AIV	Wed, Jul 25, 2001	6.45	6.45	6.36	6.39
1769	NYSE	AIV	Tue, Jul 24, 2001	6.46	6.46	6.43	6.44
1768	NYSE	AIV	Mon, Jul 23, 2001	6.47	6.47	6.43	6.46
1767	NYSE	AIV	Fri, Jul 20, 2001	6.44	6.47	6.44	6.46
1766	NYSE	AIV	Thu, Jul 19, 2001	6.42	6.47	6.41	6.44
1765	NYSE	AIV	Wed, Jul 18, 2001	6.41	6.44	6.40	6.41
1764	NYSE	AIV	Tue, Jul 17, 2001	6.37	6.42	6.34	6.41
1763	NYSE	AIV	Mon, Jul 16, 2001	6.36	6.38	6.35	6.36
1762	NYSE	AIV	Fri, Jul 13, 2001	6.36	6.36	6.32	6.35
1761	NYSE	AIV	Thu, Jul 12, 2001	6.32	6.36	6.30	6.34
1760	NYSE	AIV	Wed, Jul 11, 2001	6.39	6.39	6.27	6.32
1759	NYSE	AIV	Tue, Jul 10, 2001	6.41	6.43	6.37	6.39
1758	NYSE	AIV	Mon, Jul 9, 2001	6.51	6.51	6.31	6.41
1757	NYSE	AIV	Fri, Jul 6, 2001	6.41	6.50	6.37	6.49
1756	NYSE	AIV	Thu, Jul 5, 2001	6.49	6.52	6.35	6.48
1755	NYSE	AIV	Tue, Jul 3, 2001	6.47	6.53	6.46	6.52
1754	NYSE	AIV	Mon, Jul 2, 2001	6.43	6.50	6.42	6.50
1753	NYSE	AIV	Fri, Jun 29, 2001	6.40	6.45	6.37	6.43
1752	NYSE	AIV	Thu, Jun 28, 2001	6.38	6.44	6.38	6.40
1751	NYSE	AIV	Wed, Jun 27, 2001	6.42	6.43	6.35	6.37
1750	NYSE	AIV	Tue, Jun 26, 2001	6.39	6.45	6.35	6.43
1749	NYSE	AIV	Mon, Jun 25, 2001	6.36	6.39	6.34	6.38
1748	NYSE	AIV	Fri, Jun 22, 2001	6.40	6.40	6.35	6.35
1747	NYSE	AIV	Thu, Jun 21, 2001	6.36	6.39	6.33	6.34
1746	NYSE	AIV	Wed, Jun 20, 2001	6.31	6.36	6.27	6.36
1745	NYSE	AIV	Tue, Jun 19, 2001	6.27	6.30	6.25	6.28
1744	NYSE	AIV	Mon, Jun 18, 2001	6.30	6.33	6.26	6.30
1743	NYSE	AIV	Fri, Jun 15, 2001	6.34	6.34	6.27	6.33
1742	NYSE	AIV	Thu, Jun 14, 2001	6.29	6.40	6.25	6.35
1741	NYSE	AIV	Wed, Jun 13, 2001	6.25	6.30	6.25	6.30
1740	NYSE	AIV	Tue, Jun 12, 2001	6.25	6.30	6.22	6.27
1739	NYSE	AIV	Mon, Jun 11, 2001	6.16	6.26	6.16	6.24
1738	NYSE	AIV	Fri, Jun 8, 2001	6.17	6.19	6.13	6.16
1737	NYSE	AIV	Thu, Jun 7, 2001	6.15	6.18	6.14	6.17
1736	NYSE	AIV	Wed, Jun 6, 2001	6.14	6.15	6.12	6.14
1735	NYSE	AIV	Tue, Jun 5, 2001	6.13	6.15	6.11	6.14
1734	NYSE	AIV	Mon, Jun 4, 2001	6.11	6.16	6.09	6.14
1733	NYSE	AIV	Fri, Jun 1, 2001	6.12	6.12	6.04	6.11
1732	NYSE	AIV	Thu, May 31, 2001	6.04	6.13	6.04	6.12
1731	NYSE	AIV	Wed, May 30, 2001	6.03	6.11	6.03	6.04
1730	NYSE	AIV	Tue, May 29, 2001	6.13	6.13	6.09	6.09
1729	NYSE	AIV	Fri, May 25, 2001	6.13	6.13	6.01	6.13
1728	NYSE	AIV	Thu, May 24, 2001	6.12	6.14	6.11	6.13
1727	NYSE	AIV	Wed, May 23, 2001	6.11	6.16	6.10	6.16
1726	NYSE	AIV	Tue, May 22, 2001	6.08	6.13	6.07	6.11
1725	NYSE	AIV	Mon, May 21, 2001	6.06	6.08	6.02	6.07
1724	NYSE	AIV	Fri, May 18, 2001	6.03	6.07	6.02	6.07
1723	NYSE	AIV	Thu, May 17, 2001	5.99	6.03	5.99	6.03
1722	NYSE	AIV	Wed, May 16, 2001	5.96	6.00	5.93	5.98
1721	NYSE	AIV	Tue, May 15, 2001	5.93	5.98	5.92	5.96
1720	NYSE	AIV	Mon, May 14, 2001	5.90	5.93	5.89	5.93
1719	NYSE	AIV	Fri, May 11, 2001	5.86	5.89	5.86	5.88
1718	NYSE	AIV	Thu, May 10, 2001	5.88	5.88	5.82	5.86
1717	NYSE	AIV	Wed, May 9, 2001	5.80	5.91	5.80	5.88
1716	NYSE	AIV	Tue, May 8, 2001	5.83	5.83	5.80	5.80
1715	NYSE	AIV	Mon, May 7, 2001	5.90	5.90	5.80	5.83
1714	NYSE	AIV	Fri, May 4, 2001	5.84	5.91	5.80	5.87
1713	NYSE	AIV	Thu, May 3, 2001	5.82	5.85	5.77	5.83
1712	NYSE	AIV	Wed, May 2, 2001	5.90	5.90	5.81	5.82
1711	NYSE	AIV	Tue, May 1, 2001	5.96	5.96	5.83	5.94
1710	NYSE	AIV	Mon, Apr 30, 2001	5.95	5.96	5.93	5.94
1709	NYSE	AIV	Fri, Apr 27, 2001	5.84	5.99	5.73	5.95
1708	NYSE	AIV	Thu, Apr 26, 2001	5.83	5.86	5.83	5.84
1707	NYSE	AIV	Wed, Apr 25, 2001	5.81	5.83	5.79	5.83
1706	NYSE	AIV	Tue, Apr 24, 2001	5.84	5.84	5.79	5.79
1705	NYSE	AIV	Mon, Apr 23, 2001	5.83	5.83	5.81	5.83
1704	NYSE	AIV	Fri, Apr 20, 2001	5.83	5.85	5.81	5.83
1703	NYSE	AIV	Thu, Apr 19, 2001	5.86	5.86	5.82	5.83
1702	NYSE	AIV	Wed, Apr 18, 2001	5.81	5.84	5.79	5.83
1701	NYSE	AIV	Tue, Apr 17, 2001	5.77	5.79	5.75	5.79
1700	NYSE	AIV	Mon, Apr 16, 2001	5.75	5.84	5.72	5.77
1699	NYSE	AIV	Thu, Apr 12, 2001	5.73	5.77	5.72	5.77
1698	NYSE	AIV	Wed, Apr 11, 2001	5.82	5.82	5.69	5.73
1697	NYSE	AIV	Tue, Apr 10, 2001	5.77	5.84	5.75	5.82
1696	NYSE	AIV	Mon, Apr 9, 2001	5.76	5.79	5.76	5.78
1695	NYSE	AIV	Fri, Apr 6, 2001	5.81	5.82	5.75	5.80
1694	NYSE	AIV	Thu, Apr 5, 2001	5.73	5.86	5.73	5.81
1693	NYSE	AIV	Wed, Apr 4, 2001	5.79	5.83	5.73	5.74
1692	NYSE	AIV	Tue, Apr 3, 2001	5.86	5.86	5.77	5.79
1691	NYSE	AIV	Mon, Apr 2, 2001	5.87	5.87	5.70	5.86
1690	NYSE	AIV	Fri, Mar 30, 2001	5.71	5.93	5.70	5.93
1689	NYSE	AIV	Thu, Mar 29, 2001	5.65	5.71	5.63	5.71
1688	NYSE	AIV	Wed, Mar 28, 2001	5.66	5.69	5.61	5.69
1687	NYSE	AIV	Tue, Mar 27, 2001	5.66	5.67	5.58	5.66
1686	NYSE	AIV	Mon, Mar 26, 2001	5.53	5.70	5.53	5.66
1685	NYSE	AIV	Fri, Mar 23, 2001	5.46	5.56	5.46	5.53
1684	NYSE	AIV	Thu, Mar 22, 2001	5.50	5.51	5.40	5.47
1683	NYSE	AIV	Wed, Mar 21, 2001	5.57	5.57	5.47	5.50
1682	NYSE	AIV	Tue, Mar 20, 2001	5.44	5.56	5.44	5.51
1681	NYSE	AIV	Mon, Mar 19, 2001	5.69	5.70	5.23	5.47
1680	NYSE	AIV	Fri, Mar 16, 2001	5.70	5.73	5.68	5.69
1679	NYSE	AIV	Thu, Mar 15, 2001	5.71	5.72	5.67	5.70
1678	NYSE	AIV	Wed, Mar 14, 2001	5.74	5.75	5.71	5.72
1677	NYSE	AIV	Tue, Mar 13, 2001	5.74	5.76	5.71	5.74
1676	NYSE	AIV	Mon, Mar 12, 2001	5.74	5.75	5.73	5.74
1675	NYSE	AIV	Fri, Mar 9, 2001	5.78	5.78	5.74	5.74
1674	NYSE	AIV	Thu, Mar 8, 2001	5.89	5.89	5.73	5.78
1673	NYSE	AIV	Wed, Mar 7, 2001	5.95	5.95	5.85	5.87
1672	NYSE	AIV	Tue, Mar 6, 2001	6.00	6.00	5.92	5.95
1671	NYSE	AIV	Mon, Mar 5, 2001	6.03	6.03	5.94	5.96
1670	NYSE	AIV	Fri, Mar 2, 2001	6.04	6.12	6.02	6.04
1669	NYSE	AIV	Thu, Mar 1, 2001	6.00	6.00	5.87	5.95
1668	NYSE	AIV	Wed, Feb 28, 2001	5.87	5.88	5.81	5.87
1667	NYSE	AIV	Tue, Feb 27, 2001	5.77	5.79	5.74	5.79
1666	NYSE	AIV	Mon, Feb 26, 2001	5.73	5.76	5.69	5.76
1665	NYSE	AIV	Fri, Feb 23, 2001	5.63	5.79	5.63	5.73
1664	NYSE	AIV	Thu, Feb 22, 2001	5.81	5.81	5.61	5.63
1663	NYSE	AIV	Wed, Feb 21, 2001	5.80	5.80	5.71	5.76
1662	NYSE	AIV	Tue, Feb 20, 2001	5.90	5.90	5.79	5.81
1661	NYSE	AIV	Fri, Feb 16, 2001	5.71	5.83	5.71	5.81
1660	NYSE	AIV	Thu, Feb 15, 2001	5.71	5.73	5.69	5.70
1659	NYSE	AIV	Wed, Feb 14, 2001	5.69	5.73	5.69	5.72
1658	NYSE	AIV	Tue, Feb 13, 2001	5.68	5.75	5.67	5.69
1657	NYSE	AIV	Mon, Feb 12, 2001	5.75	5.76	5.59	5.68
1656	NYSE	AIV	Fri, Feb 9, 2001	5.85	5.86	5.66	5.75
1655	NYSE	AIV	Thu, Feb 8, 2001	5.89	5.91	5.84	5.85
1654	NYSE	AIV	Wed, Feb 7, 2001	5.95	6.01	5.89	5.90
1653	NYSE	AIV	Tue, Feb 6, 2001	6.11	6.12	5.87	6.01
1652	NYSE	AIV	Mon, Feb 5, 2001	6.14	6.22	6.14	6.14
1651	NYSE	AIV	Fri, Feb 2, 2001	6.16	6.18	6.14	6.17
1650	NYSE	AIV	Thu, Feb 1, 2001	6.18	6.18	6.12	6.16
1649	NYSE	AIV	Wed, Jan 31, 2001	6.21	6.21	6.12	6.15
1648	NYSE	AIV	Tue, Jan 30, 2001	6.20	6.25	6.17	6.24
1647	NYSE	AIV	Mon, Jan 29, 2001	6.25	6.28	6.18	6.20
1646	NYSE	AIV	Fri, Jan 26, 2001	6.38	6.41	6.30	6.31
1645	NYSE	AIV	Thu, Jan 25, 2001	6.39	6.42	6.37	6.40
1644	NYSE	AIV	Wed, Jan 24, 2001	6.37	6.43	6.37	6.39
1643	NYSE	AIV	Tue, Jan 23, 2001	6.33	6.35	6.29	6.35
1642	NYSE	AIV	Mon, Jan 22, 2001	6.20	6.27	6.19	6.27
1641	NYSE	AIV	Fri, Jan 19, 2001	6.17	6.22	6.16	6.20
1640	NYSE	AIV	Thu, Jan 18, 2001	6.20	6.22	6.17	6.18
1639	NYSE	AIV	Wed, Jan 17, 2001	6.23	6.23	6.10	6.18
1638	NYSE	AIV	Tue, Jan 16, 2001	6.28	6.32	6.20	6.23
1637	NYSE	AIV	Fri, Jan 12, 2001	6.28	6.32	6.27	6.28
1636	NYSE	AIV	Thu, Jan 11, 2001	6.32	6.37	6.27	6.28
1635	NYSE	AIV	Wed, Jan 10, 2001	6.37	6.37	6.27	6.32
1634	NYSE	AIV	Tue, Jan 9, 2001	6.34	6.37	6.34	6.37
1633	NYSE	AIV	Mon, Jan 8, 2001	6.39	6.45	6.33	6.35
1632	NYSE	AIV	Fri, Jan 5, 2001	6.62	6.62	6.36	6.38
1631	NYSE	AIV	Thu, Jan 4, 2001	6.64	6.66	6.60	6.63
1630	NYSE	AIV	Wed, Jan 3, 2001	6.60	6.66	6.60	6.64
1629	NYSE	AIV	Tue, Jan 2, 2001	6.68	6.68	6.59	6.61
1628	NYSE	AIV	Fri, Dec 29, 2000	6.63	6.66	6.60	6.66
1627	NYSE	AIV	Thu, Dec 28, 2000	6.50	6.67	6.47	6.65
1626	NYSE	AIV	Wed, Dec 27, 2000	6.36	6.57	6.36	6.57
1625	NYSE	AIV	Tue, Dec 26, 2000	6.33	6.40	6.32	6.39
1624	NYSE	AIV	Fri, Dec 22, 2000	6.51	6.51	6.32	6.32
1623	NYSE	AIV	Thu, Dec 21, 2000	6.49	6.57	6.49	6.51
1622	NYSE	AIV	Wed, Dec 20, 2000	6.53	6.53	6.49	6.52
1621	NYSE	AIV	Tue, Dec 19, 2000	6.53	6.63	6.50	6.55
1620	NYSE	AIV	Mon, Dec 18, 2000	6.46	6.57	6.46	6.54
1619	NYSE	AIV	Fri, Dec 15, 2000	6.47	6.47	6.42	6.46
1618	NYSE	AIV	Thu, Dec 14, 2000	6.45	6.47	6.40	6.44
1617	NYSE	AIV	Wed, Dec 13, 2000	6.45	6.47	6.42	6.45
1616	NYSE	AIV	Tue, Dec 12, 2000	6.44	6.48	6.42	6.45
1615	NYSE	AIV	Mon, Dec 11, 2000	6.42	6.50	6.42	6.44
1614	NYSE	AIV	Fri, Dec 8, 2000	6.41	6.43	6.38	6.42
1613	NYSE	AIV	Thu, Dec 7, 2000	6.42	6.45	6.40	6.41
1612	NYSE	AIV	Wed, Dec 6, 2000	6.42	6.42	6.37	6.42
1611	NYSE	AIV	Tue, Dec 5, 2000	6.27	6.56	6.27	6.44
1610	NYSE	AIV	Mon, Dec 4, 2000	6.22	6.30	6.21	6.27
1609	NYSE	AIV	Fri, Dec 1, 2000	6.12	6.22	6.12	6.20
1608	NYSE	AIV	Thu, Nov 30, 2000	5.96	6.27	5.96	6.13
1607	NYSE	AIV	Wed, Nov 29, 2000	5.87	5.97	5.85	5.96
1606	NYSE	AIV	Tue, Nov 28, 2000	5.87	5.88	5.85	5.86
1605	NYSE	AIV	Mon, Nov 27, 2000	5.86	5.88	5.84	5.87
1604	NYSE	AIV	Fri, Nov 24, 2000	5.87	5.88	5.83	5.84
1603	NYSE	AIV	Wed, Nov 22, 2000	5.82	5.87	5.80	5.87
1602	NYSE	AIV	Tue, Nov 21, 2000	5.85	5.85	5.80	5.84
1601	NYSE	AIV	Mon, Nov 20, 2000	5.87	5.87	5.77	5.85
1600	NYSE	AIV	Fri, Nov 17, 2000	5.88	5.89	5.85	5.87
1599	NYSE	AIV	Thu, Nov 16, 2000	5.92	5.93	5.89	5.90
1598	NYSE	AIV	Wed, Nov 15, 2000	5.89	5.99	5.87	5.90
1597	NYSE	AIV	Tue, Nov 14, 2000	5.86	5.92	5.86	5.88
1596	NYSE	AIV	Mon, Nov 13, 2000	5.89	5.92	5.85	5.89
1595	NYSE	AIV	Fri, Nov 10, 2000	5.93	5.93	5.87	5.87
1594	NYSE	AIV	Thu, Nov 9, 2000	5.95	5.96	5.89	5.93
1593	NYSE	AIV	Wed, Nov 8, 2000	5.96	6.00	5.92	5.97
1592	NYSE	AIV	Tue, Nov 7, 2000	5.93	5.93	5.87	5.92
1591	NYSE	AIV	Mon, Nov 6, 2000	5.87	5.95	5.85	5.94
1590	NYSE	AIV	Fri, Nov 3, 2000	5.87	5.87	5.85	5.87
1589	NYSE	AIV	Thu, Nov 2, 2000	5.87	5.90	5.85	5.87
1588	NYSE	AIV	Wed, Nov 1, 2000	5.96	5.96	5.82	5.87
1587	NYSE	AIV	Tue, Oct 31, 2000	5.87	6.09	5.86	6.09
1586	NYSE	AIV	Mon, Oct 30, 2000	5.90	5.92	5.82	5.87
1585	NYSE	AIV	Fri, Oct 27, 2000	5.91	5.93	5.87	5.92
1584	NYSE	AIV	Thu, Oct 26, 2000	5.81	5.91	5.81	5.91
1583	NYSE	AIV	Wed, Oct 25, 2000	5.82	5.86	5.74	5.79
1582	NYSE	AIV	Tue, Oct 24, 2000	5.90	5.96	5.79	5.82
1581	NYSE	AIV	Mon, Oct 23, 2000	5.92	5.93	5.87	5.92
1580	NYSE	AIV	Fri, Oct 20, 2000	5.82	5.92	5.78	5.92
1579	NYSE	AIV	Thu, Oct 19, 2000	5.75	5.85	5.75	5.82
1578	NYSE	AIV	Wed, Oct 18, 2000	5.71	5.74	5.68	5.74
1577	NYSE	AIV	Tue, Oct 17, 2000	5.77	5.80	5.72	5.77
1576	NYSE	AIV	Mon, Oct 16, 2000	5.84	5.84	5.81	5.81
1575	NYSE	AIV	Fri, Oct 13, 2000	5.83	5.83	5.77	5.81
1574	NYSE	AIV	Thu, Oct 12, 2000	5.90	5.90	5.77	5.77
1573	NYSE	AIV	Wed, Oct 11, 2000	5.94	5.94	5.88	5.91
1572	NYSE	AIV	Tue, Oct 10, 2000	5.96	6.02	5.94	5.97
1571	NYSE	AIV	Mon, Oct 9, 2000	5.98	5.99	5.97	5.97
1570	NYSE	AIV	Fri, Oct 6, 2000	6.00	6.00	5.97	5.97
1569	NYSE	AIV	Thu, Oct 5, 2000	5.97	6.02	5.97	5.99
1568	NYSE	AIV	Wed, Oct 4, 2000	5.98	5.98	5.96	5.98
1567	NYSE	AIV	Tue, Oct 3, 2000	6.00	6.02	5.97	5.98
1566	NYSE	AIV	Mon, Oct 2, 2000	6.13	6.14	5.93	5.97
1565	NYSE	AIV	Fri, Sep 29, 2000	6.11	6.17	6.11	6.14
1564	NYSE	AIV	Thu, Sep 28, 2000	6.03	6.13	6.00	6.12
1563	NYSE	AIV	Wed, Sep 27, 2000	5.99	6.07	5.93	6.06
1562	NYSE	AIV	Tue, Sep 26, 2000	5.92	5.98	5.92	5.97
1561	NYSE	AIV	Mon, Sep 25, 2000	5.87	6.00	5.87	5.95
1560	NYSE	AIV	Fri, Sep 22, 2000	5.94	6.00	5.93	5.97
1559	NYSE	AIV	Thu, Sep 21, 2000	6.02	6.05	5.93	5.94
1558	NYSE	AIV	Wed, Sep 20, 2000	6.00	6.08	5.96	5.96
1557	NYSE	AIV	Tue, Sep 19, 2000	5.87	6.06	5.87	6.00
1556	NYSE	AIV	Mon, Sep 18, 2000	6.01	6.02	5.84	5.84
1555	NYSE	AIV	Fri, Sep 15, 2000	6.14	6.15	6.03	6.04
1554	NYSE	AIV	Thu, Sep 14, 2000	6.18	6.18	6.12	6.14
1553	NYSE	AIV	Wed, Sep 13, 2000	6.20	6.20	6.16	6.18
1552	NYSE	AIV	Tue, Sep 12, 2000	6.22	6.22	6.15	6.17
1551	NYSE	AIV	Mon, Sep 11, 2000	6.16	6.22	6.13	6.22
1550	NYSE	AIV	Fri, Sep 8, 2000	6.01	6.22	6.01	6.17
1549	NYSE	AIV	Thu, Sep 7, 2000	5.97	6.05	5.97	6.04
1548	NYSE	AIV	Wed, Sep 6, 2000	5.98	6.02	5.94	5.99
1547	NYSE	AIV	Tue, Sep 5, 2000	5.97	6.02	5.93	6.00
1546	NYSE	AIV	Fri, Sep 1, 2000	6.00	6.00	5.94	5.99
1545	NYSE	AIV	Thu, Aug 31, 2000	6.00	6.00	5.98	5.98
1544	NYSE	AIV	Wed, Aug 30, 2000	5.92	6.00	5.92	5.97
1543	NYSE	AIV	Tue, Aug 29, 2000	6.00	6.02	5.87	5.89
1542	NYSE	AIV	Mon, Aug 28, 2000	6.05	6.07	6.00	6.02
1541	NYSE	AIV	Fri, Aug 25, 2000	6.11	6.11	6.01	6.02
1540	NYSE	AIV	Thu, Aug 24, 2000	6.12	6.14	6.11	6.11
1539	NYSE	AIV	Wed, Aug 23, 2000	6.11	6.14	6.10	6.10
1538	NYSE	AIV	Tue, Aug 22, 2000	6.11	6.17	6.11	6.13
1537	NYSE	AIV	Mon, Aug 21, 2000	6.19	6.21	6.12	6.14
1536	NYSE	AIV	Fri, Aug 18, 2000	6.20	6.22	6.17	6.18
1535	NYSE	AIV	Thu, Aug 17, 2000	6.21	6.22	6.21	6.22
1534	NYSE	AIV	Wed, Aug 16, 2000	6.22	6.24	6.21	6.24
1533	NYSE	AIV	Tue, Aug 15, 2000	6.24	6.25	6.18	6.21
1532	NYSE	AIV	Mon, Aug 14, 2000	6.19	6.29	6.17	6.21
1531	NYSE	AIV	Fri, Aug 11, 2000	6.13	6.21	6.12	6.16
1530	NYSE	AIV	Thu, Aug 10, 2000	6.14	6.17	6.10	6.15
1529	NYSE	AIV	Wed, Aug 9, 2000	6.17	6.17	6.10	6.14
1528	NYSE	AIV	Tue, Aug 8, 2000	6.18	6.21	6.17	6.17
1527	NYSE	AIV	Mon, Aug 7, 2000	6.15	6.20	6.14	6.17
1526	NYSE	AIV	Fri, Aug 4, 2000	6.24	6.27	6.15	6.18
1525	NYSE	AIV	Thu, Aug 3, 2000	6.30	6.30	6.22	6.24
1524	NYSE	AIV	Wed, Aug 2, 2000	6.33	6.37	6.27	6.28
1523	NYSE	AIV	Tue, Aug 1, 2000	6.45	6.45	6.39	6.41
1522	NYSE	AIV	Mon, Jul 31, 2000	6.42	6.46	6.42	6.45
1521	NYSE	AIV	Fri, Jul 28, 2000	6.48	6.48	6.43	6.44
1520	NYSE	AIV	Thu, Jul 27, 2000	6.37	6.51	6.37	6.48
1519	NYSE	AIV	Wed, Jul 26, 2000	6.25	6.58	6.25	6.39
1518	NYSE	AIV	Tue, Jul 25, 2000	6.20	6.27	6.15	6.24
1517	NYSE	AIV	Mon, Jul 24, 2000	6.14	6.23	6.14	6.21
1516	NYSE	AIV	Fri, Jul 21, 2000	6.12	6.16	6.10	6.16
1515	NYSE	AIV	Thu, Jul 20, 2000	6.07	6.14	6.07	6.13
1514	NYSE	AIV	Wed, Jul 19, 2000	6.07	6.07	6.06	6.07
1513	NYSE	AIV	Tue, Jul 18, 2000	6.08	6.08	6.07	6.07
1512	NYSE	AIV	Mon, Jul 17, 2000	6.03	6.09	6.03	6.07
1511	NYSE	AIV	Fri, Jul 14, 2000	6.07	6.07	6.05	6.07
1510	NYSE	AIV	Thu, Jul 13, 2000	6.07	6.12	6.05	6.07
1509	NYSE	AIV	Wed, Jul 12, 2000	6.08	6.12	6.03	6.06
1508	NYSE	AIV	Tue, Jul 11, 2000	6.06	6.14	6.04	6.08
1507	NYSE	AIV	Mon, Jul 10, 2000	6.05	6.13	6.02	6.06
1506	NYSE	AIV	Fri, Jul 7, 2000	6.00	6.10	6.00	6.08
1505	NYSE	AIV	Thu, Jul 6, 2000	5.90	5.99	5.84	5.98
1504	NYSE	AIV	Wed, Jul 5, 2000	5.97	5.97	5.90	5.90
1503	NYSE	AIV	Mon, Jul 3, 2000	5.82	5.88	5.82	5.87
1502	NYSE	AIV	Fri, Jun 30, 2000	5.96	6.03	5.77	5.81
1501	NYSE	AIV	Thu, Jun 29, 2000	5.87	5.96	5.85	5.95
1500	NYSE	AIV	Wed, Jun 28, 2000	5.82	5.87	5.80	5.87
1499	NYSE	AIV	Tue, Jun 27, 2000	5.70	5.83	5.69	5.82
1498	NYSE	AIV	Mon, Jun 26, 2000	5.77	5.77	5.64	5.69
1497	NYSE	AIV	Fri, Jun 23, 2000	5.77	5.77	5.73	5.76
1496	NYSE	AIV	Thu, Jun 22, 2000	5.80	5.84	5.77	5.79
1495	NYSE	AIV	Wed, Jun 21, 2000	5.80	5.81	5.72	5.79
1494	NYSE	AIV	Tue, Jun 20, 2000	5.64	5.78	5.63	5.78
1493	NYSE	AIV	Mon, Jun 19, 2000	5.60	5.63	5.57	5.62
1492	NYSE	AIV	Fri, Jun 16, 2000	5.70	5.70	5.57	5.60
1491	NYSE	AIV	Thu, Jun 15, 2000	5.64	5.75	5.64	5.70
1490	NYSE	AIV	Wed, Jun 14, 2000	5.66	5.70	5.60	5.65
1489	NYSE	AIV	Tue, Jun 13, 2000	5.61	5.63	5.57	5.60
1488	NYSE	AIV	Mon, Jun 12, 2000	5.60	5.60	5.56	5.58
1487	NYSE	AIV	Fri, Jun 9, 2000	5.58	5.60	5.57	5.57
1486	NYSE	AIV	Thu, Jun 8, 2000	5.55	5.58	5.44	5.56
1485	NYSE	AIV	Wed, Jun 7, 2000	5.49	5.55	5.47	5.54
1484	NYSE	AIV	Tue, Jun 6, 2000	5.47	5.50	5.44	5.49
1483	NYSE	AIV	Mon, Jun 5, 2000	5.38	5.43	5.37	5.40
1482	NYSE	AIV	Fri, Jun 2, 2000	5.45	5.47	5.41	5.41
1481	NYSE	AIV	Thu, Jun 1, 2000	5.34	5.42	5.34	5.42
1480	NYSE	AIV	Wed, May 31, 2000	5.35	5.35	5.28	5.34
1479	NYSE	AIV	Tue, May 30, 2000	5.38	5.47	5.34	5.34
1478	NYSE	AIV	Fri, May 26, 2000	5.47	5.47	5.33	5.37
1477	NYSE	AIV	Thu, May 25, 2000	5.50	5.50	5.37	5.47
1476	NYSE	AIV	Wed, May 24, 2000	5.45	5.45	5.38	5.42
1475	NYSE	AIV	Tue, May 23, 2000	5.38	5.47	5.37	5.47
1474	NYSE	AIV	Mon, May 22, 2000	5.42	5.43	5.37	5.40
1473	NYSE	AIV	Fri, May 19, 2000	5.37	5.38	5.34	5.38
1472	NYSE	AIV	Thu, May 18, 2000	5.36	5.39	5.31	5.37
1471	NYSE	AIV	Wed, May 17, 2000	5.40	5.42	5.36	5.36
1470	NYSE	AIV	Tue, May 16, 2000	5.35	5.43	5.34	5.40
1469	NYSE	AIV	Mon, May 15, 2000	5.43	5.43	5.35	5.38
1468	NYSE	AIV	Fri, May 12, 2000	5.38	5.40	5.37	5.40
1467	NYSE	AIV	Thu, May 11, 2000	5.36	5.41	5.36	5.39
1466	NYSE	AIV	Wed, May 10, 2000	5.42	5.42	5.34	5.37
1465	NYSE	AIV	Tue, May 9, 2000	5.37	5.45	5.37	5.42
1464	NYSE	AIV	Mon, May 8, 2000	5.41	5.42	5.33	5.40
1463	NYSE	AIV	Fri, May 5, 2000	5.42	5.47	5.42	5.42
1462	NYSE	AIV	Thu, May 4, 2000	5.42	5.45	5.37	5.43
1461	NYSE	AIV	Wed, May 3, 2000	5.45	5.57	5.44	5.44
1460	NYSE	AIV	Tue, May 2, 2000	5.45	5.72	5.45	5.57
1459	NYSE	AIV	Mon, May 1, 2000	5.34	5.42	5.34	5.42
1458	NYSE	AIV	Fri, Apr 28, 2000	5.30	5.30	5.24	5.30
1457	NYSE	AIV	Thu, Apr 27, 2000	5.28	5.31	5.26	5.28
1456	NYSE	AIV	Wed, Apr 26, 2000	5.32	5.33	5.27	5.27
1455	NYSE	AIV	Tue, Apr 25, 2000	5.39	5.40	5.31	5.35
1454	NYSE	AIV	Mon, Apr 24, 2000	5.32	5.40	5.32	5.38
1453	NYSE	AIV	Thu, Apr 20, 2000	5.32	5.35	5.31	5.35
1452	NYSE	AIV	Wed, Apr 19, 2000	5.32	5.34	5.32	5.33
1451	NYSE	AIV	Tue, Apr 18, 2000	5.31	5.33	5.29	5.33
1450	NYSE	AIV	Mon, Apr 17, 2000	5.31	5.35	5.23	5.31
1449	NYSE	AIV	Fri, Apr 14, 2000	5.35	5.37	5.30	5.32
1448	NYSE	AIV	Thu, Apr 13, 2000	5.33	5.41	5.33	5.38
1447	NYSE	AIV	Wed, Apr 12, 2000	5.31	5.33	5.28	5.33
1446	NYSE	AIV	Tue, Apr 11, 2000	5.30	5.32	5.24	5.32
1445	NYSE	AIV	Mon, Apr 10, 2000	5.20	5.31	5.20	5.29
1444	NYSE	AIV	Fri, Apr 7, 2000	5.22	5.23	5.18	5.23
1443	NYSE	AIV	Thu, Apr 6, 2000	5.13	5.17	5.13	5.16
1442	NYSE	AIV	Wed, Apr 5, 2000	5.07	5.12	5.05	5.11
1441	NYSE	AIV	Tue, Apr 4, 2000	5.07	5.10	5.04	5.06
1440	NYSE	AIV	Mon, Apr 3, 2000	5.08	5.08	5.03	5.07
1439	NYSE	AIV	Fri, Mar 31, 2000	5.05	5.09	5.03	5.09
1438	NYSE	AIV	Thu, Mar 30, 2000	5.12	5.22	5.07	5.07
1437	NYSE	AIV	Wed, Mar 29, 2000	5.07	5.14	5.07	5.13
1436	NYSE	AIV	Tue, Mar 28, 2000	5.11	5.12	5.09	5.11
1435	NYSE	AIV	Mon, Mar 27, 2000	5.10	5.12	5.07	5.09
1434	NYSE	AIV	Fri, Mar 24, 2000	5.12	5.12	5.05	5.07
1433	NYSE	AIV	Thu, Mar 23, 2000	5.17	5.17	5.08	5.09
1432	NYSE	AIV	Wed, Mar 22, 2000	5.22	5.22	5.05	5.13
1431	NYSE	AIV	Tue, Mar 21, 2000	5.25	5.25	5.18	5.23
1430	NYSE	AIV	Mon, Mar 20, 2000	5.32	5.32	5.20	5.25
1429	NYSE	AIV	Fri, Mar 17, 2000	5.29	5.32	5.26	5.31
1428	NYSE	AIV	Thu, Mar 16, 2000	5.22	5.29	5.22	5.26
1427	NYSE	AIV	Wed, Mar 15, 2000	4.93	5.22	4.92	5.22
1426	NYSE	AIV	Tue, Mar 14, 2000	4.92	5.00	4.91	4.93
1425	NYSE	AIV	Mon, Mar 13, 2000	4.98	4.98	4.90	4.92
1424	NYSE	AIV	Fri, Mar 10, 2000	4.94	4.95	4.86	4.95
1423	NYSE	AIV	Thu, Mar 9, 2000	4.95	4.96	4.93	4.94
1422	NYSE	AIV	Wed, Mar 8, 2000	4.97	5.00	4.95	4.99
1421	NYSE	AIV	Tue, Mar 7, 2000	5.02	5.04	4.96	5.00
1420	NYSE	AIV	Mon, Mar 6, 2000	4.97	5.01	4.95	5.01
1419	NYSE	AIV	Fri, Mar 3, 2000	4.92	5.01	4.92	4.96
1418	NYSE	AIV	Thu, Mar 2, 2000	4.93	4.95	4.91	4.91
1417	NYSE	AIV	Wed, Mar 1, 2000	4.92	4.94	4.90	4.92
1416	NYSE	AIV	Tue, Feb 29, 2000	4.92	4.96	4.87	4.93
1415	NYSE	AIV	Mon, Feb 28, 2000	4.94	4.95	4.85	4.88
1414	NYSE	AIV	Fri, Feb 25, 2000	4.96	4.96	4.93	4.96
1413	NYSE	AIV	Thu, Feb 24, 2000	4.92	4.96	4.92	4.93
1412	NYSE	AIV	Wed, Feb 23, 2000	4.97	5.00	4.94	4.96
1411	NYSE	AIV	Tue, Feb 22, 2000	4.99	5.02	4.95	4.96
1410	NYSE	AIV	Fri, Feb 18, 2000	5.07	5.07	4.98	5.00
1409	NYSE	AIV	Thu, Feb 17, 2000	5.05	5.07	5.03	5.07
1408	NYSE	AIV	Wed, Feb 16, 2000	4.93	5.07	4.93	5.07
1407	NYSE	AIV	Tue, Feb 15, 2000	4.92	4.97	4.87	4.97
1406	NYSE	AIV	Mon, Feb 14, 2000	4.97	5.00	4.90	4.93
1405	NYSE	AIV	Fri, Feb 11, 2000	4.93	4.93	4.84	4.90
1404	NYSE	AIV	Thu, Feb 10, 2000	4.97	4.98	4.93	4.96
1403	NYSE	AIV	Wed, Feb 9, 2000	4.98	4.99	4.95	4.98
1402	NYSE	AIV	Tue, Feb 8, 2000	4.90	4.95	4.88	4.95
1401	NYSE	AIV	Mon, Feb 7, 2000	4.89	4.92	4.87	4.90
1400	NYSE	AIV	Fri, Feb 4, 2000	5.05	5.06	4.87	4.89
1399	NYSE	AIV	Thu, Feb 3, 2000	5.05	5.06	5.02	5.05
1398	NYSE	AIV	Wed, Feb 2, 2000	4.97	5.08	4.97	5.05
1397	NYSE	AIV	Tue, Feb 1, 2000	5.05	5.10	4.99	5.06
1396	NYSE	AIV	Mon, Jan 31, 2000	5.03	5.05	5.02	5.05
1395	NYSE	AIV	Fri, Jan 28, 2000	5.04	5.08	4.98	5.03
1394	NYSE	AIV	Thu, Jan 27, 2000	4.93	5.05	4.93	5.03
1393	NYSE	AIV	Wed, Jan 26, 2000	4.97	4.97	4.88	4.92
1392	NYSE	AIV	Tue, Jan 25, 2000	5.04	5.07	4.96	4.97
1391	NYSE	AIV	Mon, Jan 24, 2000	5.07	5.08	5.02	5.03
1390	NYSE	AIV	Fri, Jan 21, 2000	5.05	5.09	5.00	5.09
1389	NYSE	AIV	Thu, Jan 20, 2000	5.11	5.12	5.04	5.05
1388	NYSE	AIV	Wed, Jan 19, 2000	5.07	5.17	5.07	5.13
1387	NYSE	AIV	Tue, Jan 18, 2000	5.01	5.09	4.98	5.09
1386	NYSE	AIV	Fri, Jan 14, 2000	5.19	5.22	5.00	5.01
1385	NYSE	AIV	Thu, Jan 13, 2000	5.25	5.27	5.17	5.18
1384	NYSE	AIV	Wed, Jan 12, 2000	5.28	5.28	5.25	5.27
1383	NYSE	AIV	Tue, Jan 11, 2000	5.30	5.30	5.13	5.27
1382	NYSE	AIV	Mon, Jan 10, 2000	5.20	5.30	5.18	5.29
1381	NYSE	AIV	Fri, Jan 7, 2000	5.15	5.25	5.15	5.21
1380	NYSE	AIV	Thu, Jan 6, 2000	5.04	5.17	5.04	5.15
1379	NYSE	AIV	Wed, Jan 5, 2000	5.00	5.06	4.98	5.05
1378	NYSE	AIV	Tue, Jan 4, 2000	5.07	5.07	4.97	5.00
1377	NYSE	AIV	Mon, Jan 3, 2000	5.30	5.31	5.04	5.07
1376	NYSE	AIV	Fri, Dec 31, 1999	5.32	5.36	5.30	5.31
1375	NYSE	AIV	Thu, Dec 30, 1999	5.19	5.35	5.19	5.32
1374	NYSE	AIV	Wed, Dec 29, 1999	5.17	5.23	5.17	5.19
1373	NYSE	AIV	Tue, Dec 28, 1999	4.92	5.20	4.92	5.17
1372	NYSE	AIV	Mon, Dec 27, 1999	4.84	4.93	4.84	4.91
1371	NYSE	AIV	Thu, Dec 23, 1999	4.77	4.87	4.77	4.85
1370	NYSE	AIV	Wed, Dec 22, 1999	4.77	4.80	4.74	4.74
1369	NYSE	AIV	Tue, Dec 21, 1999	4.77	4.78	4.67	4.77
1368	NYSE	AIV	Mon, Dec 20, 1999	4.72	4.77	4.71	4.77
1367	NYSE	AIV	Fri, Dec 17, 1999	4.59	4.80	4.54	4.68
1366	NYSE	AIV	Thu, Dec 16, 1999	4.74	4.76	4.61	4.62
1365	NYSE	AIV	Wed, Dec 15, 1999	4.83	4.84	4.75	4.77
1364	NYSE	AIV	Tue, Dec 14, 1999	4.88	4.90	4.84	4.84
1363	NYSE	AIV	Mon, Dec 13, 1999	4.91	4.92	4.88	4.89
1362	NYSE	AIV	Fri, Dec 10, 1999	4.93	4.93	4.88	4.90
1361	NYSE	AIV	Thu, Dec 9, 1999	4.93	4.94	4.91	4.91
1360	NYSE	AIV	Wed, Dec 8, 1999	4.98	4.98	4.92	4.94
1359	NYSE	AIV	Tue, Dec 7, 1999	4.97	4.99	4.97	4.98
1358	NYSE	AIV	Mon, Dec 6, 1999	4.99	4.99	4.98	4.98
1357	NYSE	AIV	Fri, Dec 3, 1999	4.99	5.03	4.97	4.99
1356	NYSE	AIV	Thu, Dec 2, 1999	4.99	5.01	4.95	4.97
1355	NYSE	AIV	Wed, Dec 1, 1999	4.96	5.01	4.96	5.01
1354	NYSE	AIV	Tue, Nov 30, 1999	4.89	4.97	4.86	4.96
1353	NYSE	AIV	Mon, Nov 29, 1999	4.87	4.90	4.86	4.87
1352	NYSE	AIV	Fri, Nov 26, 1999	4.90	4.92	4.88	4.88
1351	NYSE	AIV	Wed, Nov 24, 1999	4.90	4.97	4.88	4.92
1350	NYSE	AIV	Tue, Nov 23, 1999	4.90	4.92	4.82	4.90
1349	NYSE	AIV	Mon, Nov 22, 1999	4.97	4.99	4.90	4.92
1348	NYSE	AIV	Fri, Nov 19, 1999	5.03	5.03	4.97	5.00
1347	NYSE	AIV	Thu, Nov 18, 1999	4.97	4.97	4.93	4.93
1346	NYSE	AIV	Wed, Nov 17, 1999	5.05	5.05	4.98	5.00
1345	NYSE	AIV	Tue, Nov 16, 1999	5.06	5.06	5.03	5.05
1344	NYSE	AIV	Mon, Nov 15, 1999	5.16	5.17	5.03	5.04
1343	NYSE	AIV	Fri, Nov 12, 1999	5.17	5.17	5.12	5.13
1342	NYSE	AIV	Thu, Nov 11, 1999	5.16	5.21	5.16	5.17
1341	NYSE	AIV	Wed, Nov 10, 1999	5.20	5.20	5.10	5.15
1340	NYSE	AIV	Tue, Nov 9, 1999	5.16	5.20	5.10	5.18
1339	NYSE	AIV	Mon, Nov 8, 1999	5.12	5.17	5.12	5.13
1338	NYSE	AIV	Fri, Nov 5, 1999	5.13	5.17	5.10	5.15
1337	NYSE	AIV	Thu, Nov 4, 1999	5.07	5.17	5.05	5.12
1336	NYSE	AIV	Wed, Nov 3, 1999	5.15	5.15	5.12	5.12
1335	NYSE	AIV	Tue, Nov 2, 1999	5.07	5.19	5.07	5.12
1334	NYSE	AIV	Mon, Nov 1, 1999	5.03	5.10	5.03	5.08
1333	NYSE	AIV	Fri, Oct 29, 1999	4.90	5.03	4.90	5.02
1332	NYSE	AIV	Thu, Oct 28, 1999	4.88	4.93	4.87	4.87
1331	NYSE	AIV	Wed, Oct 27, 1999	4.99	5.00	4.87	4.89
1330	NYSE	AIV	Tue, Oct 26, 1999	5.05	5.06	5.00	5.00
1329	NYSE	AIV	Mon, Oct 25, 1999	5.07	5.07	5.05	5.05
1328	NYSE	AIV	Fri, Oct 22, 1999	5.07	5.07	5.05	5.07
1327	NYSE	AIV	Thu, Oct 21, 1999	5.09	5.09	5.07	5.07
1326	NYSE	AIV	Wed, Oct 20, 1999	5.12	5.12	5.05	5.11
1325	NYSE	AIV	Tue, Oct 19, 1999	5.10	5.15	5.10	5.14
1324	NYSE	AIV	Mon, Oct 18, 1999	5.07	5.12	5.02	5.10
1323	NYSE	AIV	Fri, Oct 15, 1999	5.05	5.09	5.05	5.09
1322	NYSE	AIV	Thu, Oct 14, 1999	5.05	5.08	5.03	5.07
1321	NYSE	AIV	Wed, Oct 13, 1999	5.07	5.09	5.00	5.05
1320	NYSE	AIV	Tue, Oct 12, 1999	5.07	5.10	5.07	5.10
1319	NYSE	AIV	Mon, Oct 11, 1999	5.07	5.09	5.05	5.07
1318	NYSE	AIV	Fri, Oct 8, 1999	5.06	5.09	5.06	5.07
1317	NYSE	AIV	Thu, Oct 7, 1999	5.08	5.08	5.05	5.07
1316	NYSE	AIV	Wed, Oct 6, 1999	5.10	5.11	5.05	5.10
1315	NYSE	AIV	Tue, Oct 5, 1999	5.03	5.12	5.03	5.07
1314	NYSE	AIV	Mon, Oct 4, 1999	5.07	5.07	5.02	5.04
1313	NYSE	AIV	Fri, Oct 1, 1999	5.10	5.13	5.05	5.07
1312	NYSE	AIV	Thu, Sep 30, 1999	5.07	5.10	5.05	5.10
1311	NYSE	AIV	Wed, Sep 29, 1999	5.01	5.08	4.98	5.07
1310	NYSE	AIV	Tue, Sep 28, 1999	5.06	5.06	4.97	4.99
1309	NYSE	AIV	Mon, Sep 27, 1999	5.05	5.08	5.02	5.06
1308	NYSE	AIV	Fri, Sep 24, 1999	5.12	5.12	5.00	5.02
1307	NYSE	AIV	Thu, Sep 23, 1999	5.13	5.15	5.12	5.13
1306	NYSE	AIV	Wed, Sep 22, 1999	5.15	5.16	5.12	5.15
1305	NYSE	AIV	Tue, Sep 21, 1999	5.13	5.15	5.13	5.15
1304	NYSE	AIV	Mon, Sep 20, 1999	5.17	5.17	5.14	5.17
1303	NYSE	AIV	Fri, Sep 17, 1999	5.14	5.18	5.12	5.18
1302	NYSE	AIV	Thu, Sep 16, 1999	5.15	5.17	5.13	5.14
1301	NYSE	AIV	Wed, Sep 15, 1999	5.23	5.23	5.14	5.15
1300	NYSE	AIV	Tue, Sep 14, 1999	5.30	5.30	5.23	5.23
1299	NYSE	AIV	Mon, Sep 13, 1999	5.33	5.34	5.28	5.30
1298	NYSE	AIV	Fri, Sep 10, 1999	5.34	5.35	5.32	5.35
1297	NYSE	AIV	Thu, Sep 9, 1999	5.41	5.41	5.33	5.33
1296	NYSE	AIV	Wed, Sep 8, 1999	5.40	5.41	5.37	5.41
1295	NYSE	AIV	Tue, Sep 7, 1999	5.37	5.40	5.36	5.40
1294	NYSE	AIV	Fri, Sep 3, 1999	5.36	5.37	5.34	5.37
1293	NYSE	AIV	Thu, Sep 2, 1999	5.39	5.39	5.31	5.34
1292	NYSE	AIV	Wed, Sep 1, 1999	5.45	5.45	5.40	5.41
1291	NYSE	AIV	Tue, Aug 31, 1999	5.40	5.47	5.37	5.47
1290	NYSE	AIV	Mon, Aug 30, 1999	5.45	5.45	5.41	5.41
1289	NYSE	AIV	Fri, Aug 27, 1999	5.41	5.45	5.40	5.42
1288	NYSE	AIV	Thu, Aug 26, 1999	5.42	5.42	5.39	5.41
1287	NYSE	AIV	Wed, Aug 25, 1999	5.42	5.43	5.40	5.42
1286	NYSE	AIV	Tue, Aug 24, 1999	5.44	5.45	5.40	5.41
1285	NYSE	AIV	Mon, Aug 23, 1999	5.42	5.45	5.42	5.44
1284	NYSE	AIV	Fri, Aug 20, 1999	5.41	5.43	5.38	5.39
1283	NYSE	AIV	Thu, Aug 19, 1999	5.41	5.43	5.40	5.42
1282	NYSE	AIV	Wed, Aug 18, 1999	5.37	5.42	5.37	5.42
1281	NYSE	AIV	Tue, Aug 17, 1999	5.37	5.39	5.37	5.39
1280	NYSE	AIV	Mon, Aug 16, 1999	5.39	5.40	5.33	5.36
1279	NYSE	AIV	Fri, Aug 13, 1999	5.30	5.41	5.30	5.38
1278	NYSE	AIV	Thu, Aug 12, 1999	5.23	5.29	5.23	5.29
1277	NYSE	AIV	Wed, Aug 11, 1999	5.25	5.27	5.22	5.23
1276	NYSE	AIV	Tue, Aug 10, 1999	5.28	5.28	5.22	5.23
1275	NYSE	AIV	Mon, Aug 9, 1999	5.32	5.32	5.25	5.28
1274	NYSE	AIV	Fri, Aug 6, 1999	5.32	5.32	5.27	5.30
1273	NYSE	AIV	Thu, Aug 5, 1999	5.32	5.35	5.31	5.32
1272	NYSE	AIV	Wed, Aug 4, 1999	5.35	5.35	5.27	5.31
1271	NYSE	AIV	Tue, Aug 3, 1999	5.42	5.43	5.40	5.42
1270	NYSE	AIV	Mon, Aug 2, 1999	5.45	5.45	5.40	5.42
1269	NYSE	AIV	Fri, Jul 30, 1999	5.46	5.46	5.40	5.44
1268	NYSE	AIV	Thu, Jul 29, 1999	5.40	5.44	5.40	5.44
1267	NYSE	AIV	Wed, Jul 28, 1999	5.41	5.42	5.39	5.41
1266	NYSE	AIV	Tue, Jul 27, 1999	5.42	5.45	5.40	5.41
1265	NYSE	AIV	Mon, Jul 26, 1999	5.45	5.46	5.42	5.42
1264	NYSE	AIV	Fri, Jul 23, 1999	5.46	5.47	5.44	5.47
1263	NYSE	AIV	Thu, Jul 22, 1999	5.48	5.50	5.45	5.45
1262	NYSE	AIV	Wed, Jul 21, 1999	5.44	5.47	5.43	5.47
1261	NYSE	AIV	Tue, Jul 20, 1999	5.47	5.50	5.42	5.42
1260	NYSE	AIV	Mon, Jul 19, 1999	5.49	5.51	5.46	5.46
1259	NYSE	AIV	Fri, Jul 16, 1999	5.48	5.52	5.47	5.52
1258	NYSE	AIV	Thu, Jul 15, 1999	5.52	5.52	5.47	5.50
1257	NYSE	AIV	Wed, Jul 14, 1999	5.50	5.52	5.49	5.52
1256	NYSE	AIV	Tue, Jul 13, 1999	5.50	5.52	5.48	5.50
1255	NYSE	AIV	Mon, Jul 12, 1999	5.52	5.52	5.50	5.51
1254	NYSE	AIV	Fri, Jul 9, 1999	5.48	5.52	5.47	5.52
1253	NYSE	AIV	Thu, Jul 8, 1999	5.57	5.57	5.48	5.48
1252	NYSE	AIV	Wed, Jul 7, 1999	5.58	5.58	5.57	5.57
1251	NYSE	AIV	Tue, Jul 6, 1999	5.61	5.62	5.57	5.57
1250	NYSE	AIV	Fri, Jul 2, 1999	5.60	5.60	5.58	5.59
1249	NYSE	AIV	Thu, Jul 1, 1999	5.67	5.68	5.57	5.59
1248	NYSE	AIV	Wed, Jun 30, 1999	5.68	5.77	5.65	5.70
1247	NYSE	AIV	Tue, Jun 29, 1999	5.67	5.73	5.67	5.72
1246	NYSE	AIV	Mon, Jun 28, 1999	5.70	5.72	5.68	5.69
1245	NYSE	AIV	Fri, Jun 25, 1999	5.72	5.73	5.68	5.70
1244	NYSE	AIV	Thu, Jun 24, 1999	5.73	5.74	5.71	5.71
1243	NYSE	AIV	Wed, Jun 23, 1999	5.77	5.77	5.70	5.72
1242	NYSE	AIV	Tue, Jun 22, 1999	5.80	5.82	5.77	5.77
1241	NYSE	AIV	Mon, Jun 21, 1999	5.87	5.87	5.80	5.80
1240	NYSE	AIV	Fri, Jun 18, 1999	5.83	5.88	5.81	5.88
1239	NYSE	AIV	Thu, Jun 17, 1999	5.77	5.82	5.77	5.82
1238	NYSE	AIV	Wed, Jun 16, 1999	5.67	5.78	5.67	5.77
1237	NYSE	AIV	Tue, Jun 15, 1999	5.58	5.70	5.58	5.70
1236	NYSE	AIV	Mon, Jun 14, 1999	5.64	5.64	5.48	5.61
1235	NYSE	AIV	Fri, Jun 11, 1999	5.62	5.66	5.62	5.63
1234	NYSE	AIV	Thu, Jun 10, 1999	5.66	5.66	5.62	5.63
1233	NYSE	AIV	Wed, Jun 9, 1999	5.68	5.68	5.63	5.65
1232	NYSE	AIV	Tue, Jun 8, 1999	5.63	5.69	5.63	5.67
1231	NYSE	AIV	Mon, Jun 7, 1999	5.68	5.69	5.62	5.65
1230	NYSE	AIV	Fri, Jun 4, 1999	5.67	5.69	5.66	5.67
1229	NYSE	AIV	Thu, Jun 3, 1999	5.65	5.67	5.63	5.64
1228	NYSE	AIV	Wed, Jun 2, 1999	5.67	5.72	5.64	5.64
1227	NYSE	AIV	Tue, Jun 1, 1999	5.62	5.68	5.60	5.67
1226	NYSE	AIV	Fri, May 28, 1999	5.60	5.62	5.60	5.60
1225	NYSE	AIV	Thu, May 27, 1999	5.51	5.62	5.50	5.60
1224	NYSE	AIV	Wed, May 26, 1999	5.56	5.56	5.52	5.53
1223	NYSE	AIV	Tue, May 25, 1999	5.63	5.63	5.50	5.56
1222	NYSE	AIV	Mon, May 24, 1999	5.52	5.69	5.52	5.67
1221	NYSE	AIV	Fri, May 21, 1999	5.51	5.53	5.50	5.51
1220	NYSE	AIV	Thu, May 20, 1999	5.46	5.52	5.46	5.51
1219	NYSE	AIV	Wed, May 19, 1999	5.46	5.50	5.43	5.44
1218	NYSE	AIV	Tue, May 18, 1999	5.52	5.52	5.47	5.47
1217	NYSE	AIV	Mon, May 17, 1999	5.50	5.60	5.48	5.53
1216	NYSE	AIV	Fri, May 14, 1999	5.43	5.48	5.41	5.47
1215	NYSE	AIV	Thu, May 13, 1999	5.52	5.57	5.48	5.48
1214	NYSE	AIV	Wed, May 12, 1999	5.49	5.56	5.47	5.53
1213	NYSE	AIV	Tue, May 11, 1999	5.45	5.49	5.43	5.48
1212	NYSE	AIV	Mon, May 10, 1999	5.42	5.45	5.40	5.45
1211	NYSE	AIV	Fri, May 7, 1999	5.39	5.44	5.39	5.40
1210	NYSE	AIV	Thu, May 6, 1999	5.39	5.42	5.38	5.39
1209	NYSE	AIV	Wed, May 5, 1999	5.37	5.41	5.37	5.41
1208	NYSE	AIV	Tue, May 4, 1999	5.49	5.49	5.40	5.45
1207	NYSE	AIV	Mon, May 3, 1999	5.35	5.49	5.35	5.49
1206	NYSE	AIV	Fri, Apr 30, 1999	5.30	5.37	5.30	5.34
1205	NYSE	AIV	Thu, Apr 29, 1999	5.33	5.36	5.27	5.27
1204	NYSE	AIV	Wed, Apr 28, 1999	5.42	5.44	5.39	5.40
1203	NYSE	AIV	Tue, Apr 27, 1999	5.39	5.43	5.39	5.42
1202	NYSE	AIV	Mon, Apr 26, 1999	5.38	5.39	5.34	5.37
1201	NYSE	AIV	Fri, Apr 23, 1999	5.32	5.36	5.32	5.36
1200	NYSE	AIV	Thu, Apr 22, 1999	5.32	5.33	5.27	5.32
1199	NYSE	AIV	Wed, Apr 21, 1999	5.33	5.34	5.30	5.32
1198	NYSE	AIV	Tue, Apr 20, 1999	5.30	5.33	5.28	5.30
1197	NYSE	AIV	Mon, Apr 19, 1999	5.20	5.32	5.20	5.29
1196	NYSE	AIV	Fri, Apr 16, 1999	5.03	5.23	5.03	5.19
1195	NYSE	AIV	Thu, Apr 15, 1999	4.89	5.00	4.88	5.00
1194	NYSE	AIV	Wed, Apr 14, 1999	4.82	4.89	4.82	4.88
1193	NYSE	AIV	Tue, Apr 13, 1999	4.83	4.89	4.80	4.83
1192	NYSE	AIV	Mon, Apr 12, 1999	4.72	4.77	4.70	4.77
1191	NYSE	AIV	Fri, Apr 9, 1999	4.76	4.77	4.71	4.72
1190	NYSE	AIV	Thu, Apr 8, 1999	4.78	4.78	4.75	4.77
1189	NYSE	AIV	Wed, Apr 7, 1999	4.75	4.80	4.75	4.77
1188	NYSE	AIV	Tue, Apr 6, 1999	4.75	4.78	4.73	4.75
1187	NYSE	AIV	Mon, Apr 5, 1999	4.87	4.87	4.80	4.82
1186	NYSE	AIV	Thu, Apr 1, 1999	4.83	4.87	4.81	4.87
1185	NYSE	AIV	Wed, Mar 31, 1999	4.82	4.83	4.78	4.83
1184	NYSE	AIV	Tue, Mar 30, 1999	4.76	4.85	4.74	4.82
1183	NYSE	AIV	Mon, Mar 29, 1999	4.68	4.82	4.67	4.77
1182	NYSE	AIV	Fri, Mar 26, 1999	4.67	4.70	4.67	4.69
1181	NYSE	AIV	Thu, Mar 25, 1999	4.68	4.72	4.68	4.68
1180	NYSE	AIV	Wed, Mar 24, 1999	4.70	4.72	4.67	4.72
1179	NYSE	AIV	Tue, Mar 23, 1999	4.81	4.81	4.67	4.69
1178	NYSE	AIV	Mon, Mar 22, 1999	4.81	4.82	4.77	4.81
1177	NYSE	AIV	Fri, Mar 19, 1999	4.82	4.83	4.80	4.82
1176	NYSE	AIV	Thu, Mar 18, 1999	4.83	4.86	4.82	4.82
1175	NYSE	AIV	Wed, Mar 17, 1999	4.83	4.85	4.82	4.82
1174	NYSE	AIV	Tue, Mar 16, 1999	4.91	4.91	4.82	4.84
1173	NYSE	AIV	Mon, Mar 15, 1999	4.88	4.92	4.85	4.91
1172	NYSE	AIV	Fri, Mar 12, 1999	4.93	4.95	4.85	4.90
1171	NYSE	AIV	Thu, Mar 11, 1999	5.00	5.00	4.95	4.95
1170	NYSE	AIV	Wed, Mar 10, 1999	5.02	5.03	5.00	5.00
1169	NYSE	AIV	Tue, Mar 9, 1999	5.02	5.03	4.98	5.03
1168	NYSE	AIV	Mon, Mar 8, 1999	5.02	5.03	4.95	5.02
1167	NYSE	AIV	Fri, Mar 5, 1999	5.07	5.08	5.00	5.00
1166	NYSE	AIV	Thu, Mar 4, 1999	5.12	5.14	5.02	5.07
1165	NYSE	AIV	Wed, Mar 3, 1999	5.13	5.16	5.12	5.13
1164	NYSE	AIV	Tue, Mar 2, 1999	5.14	5.17	5.13	5.17
1163	NYSE	AIV	Mon, Mar 1, 1999	5.18	5.19	5.12	5.16
1162	NYSE	AIV	Fri, Feb 26, 1999	5.11	5.22	5.11	5.22
1161	NYSE	AIV	Thu, Feb 25, 1999	5.18	5.18	5.12	5.13
1160	NYSE	AIV	Wed, Feb 24, 1999	5.15	5.20	5.13	5.17
1159	NYSE	AIV	Tue, Feb 23, 1999	5.10	5.23	5.10	5.17
1158	NYSE	AIV	Mon, Feb 22, 1999	5.04	5.10	5.03	5.10
1157	NYSE	AIV	Fri, Feb 19, 1999	5.04	5.06	5.03	5.04
1156	NYSE	AIV	Thu, Feb 18, 1999	5.02	5.05	5.02	5.05
1155	NYSE	AIV	Wed, Feb 17, 1999	5.02	5.03	5.02	5.02
1154	NYSE	AIV	Tue, Feb 16, 1999	5.03	5.05	5.01	5.02
1153	NYSE	AIV	Fri, Feb 12, 1999	5.02	5.06	5.00	5.00
1152	NYSE	AIV	Thu, Feb 11, 1999	5.07	5.07	5.00	5.06
1151	NYSE	AIV	Wed, Feb 10, 1999	5.28	5.28	5.07	5.08
1150	NYSE	AIV	Tue, Feb 9, 1999	5.32	5.33	5.27	5.28
1149	NYSE	AIV	Mon, Feb 8, 1999	5.34	5.35	5.30	5.30
1148	NYSE	AIV	Fri, Feb 5, 1999	5.52	5.52	5.33	5.34
1147	NYSE	AIV	Thu, Feb 4, 1999	5.36	5.55	5.33	5.54
1146	NYSE	AIV	Wed, Feb 3, 1999	5.28	5.40	5.25	5.37
1145	NYSE	AIV	Tue, Feb 2, 1999	5.20	5.38	5.20	5.33
1144	NYSE	AIV	Mon, Feb 1, 1999	4.98	5.20	4.97	5.17
1143	NYSE	AIV	Fri, Jan 29, 1999	5.02	5.07	4.95	4.95
1142	NYSE	AIV	Thu, Jan 28, 1999	5.01	5.02	4.96	5.02
1141	NYSE	AIV	Wed, Jan 27, 1999	5.15	5.15	4.99	4.99
1140	NYSE	AIV	Tue, Jan 26, 1999	5.07	5.14	5.05	5.13
1139	NYSE	AIV	Mon, Jan 25, 1999	5.00	5.09	4.97	5.08
1138	NYSE	AIV	Fri, Jan 22, 1999	4.83	5.07	4.83	5.02
1137	NYSE	AIV	Thu, Jan 21, 1999	4.85	4.87	4.82	4.83
1136	NYSE	AIV	Wed, Jan 20, 1999	4.88	4.90	4.87	4.87
1135	NYSE	AIV	Tue, Jan 19, 1999	4.89	4.89	4.83	4.88
1134	NYSE	AIV	Fri, Jan 15, 1999	4.85	4.88	4.83	4.87
1133	NYSE	AIV	Thu, Jan 14, 1999	4.83	4.87	4.82	4.86
1132	NYSE	AIV	Wed, Jan 13, 1999	4.82	4.83	4.77	4.82
1131	NYSE	AIV	Tue, Jan 12, 1999	4.87	4.89	4.85	4.85
1130	NYSE	AIV	Mon, Jan 11, 1999	4.85	4.92	4.85	4.91
1129	NYSE	AIV	Fri, Jan 8, 1999	4.94	4.96	4.85	4.86
1128	NYSE	AIV	Thu, Jan 7, 1999	5.05	5.05	4.92	4.93
1127	NYSE	AIV	Wed, Jan 6, 1999	5.02	5.05	4.98	5.05
1126	NYSE	AIV	Tue, Jan 5, 1999	5.03	5.05	5.00	5.02
1125	NYSE	AIV	Mon, Jan 4, 1999	4.93	5.03	4.91	5.03
1124	NYSE	AIV	Thu, Dec 31, 1998	4.96	4.97	4.94	4.96
1123	NYSE	AIV	Wed, Dec 30, 1998	4.94	4.97	4.93	4.96
1122	NYSE	AIV	Tue, Dec 29, 1998	4.96	4.96	4.92	4.93
1121	NYSE	AIV	Mon, Dec 28, 1998	4.88	4.93	4.88	4.92
1120	NYSE	AIV	Thu, Dec 24, 1998	4.88	4.93	4.87	4.88
1119	NYSE	AIV	Wed, Dec 23, 1998	4.90	4.92	4.88	4.88
1118	NYSE	AIV	Tue, Dec 22, 1998	4.96	4.97	4.92	4.94
1117	NYSE	AIV	Mon, Dec 21, 1998	4.91	4.98	4.91	4.97
1116	NYSE	AIV	Fri, Dec 18, 1998	4.87	4.91	4.86	4.90
1115	NYSE	AIV	Thu, Dec 17, 1998	4.82	4.87	4.78	4.87
1114	NYSE	AIV	Wed, Dec 16, 1998	4.83	4.87	4.80	4.81
1113	NYSE	AIV	Tue, Dec 15, 1998	4.87	4.88	4.83	4.84
1112	NYSE	AIV	Mon, Dec 14, 1998	4.86	4.89	4.85	4.89
1111	NYSE	AIV	Fri, Dec 11, 1998	4.87	4.88	4.84	4.87
1110	NYSE	AIV	Thu, Dec 10, 1998	4.92	4.92	4.87	4.87
1109	NYSE	AIV	Wed, Dec 9, 1998	4.91	4.92	4.88	4.90
1108	NYSE	AIV	Tue, Dec 8, 1998	4.83	4.96	4.82	4.91
1107	NYSE	AIV	Mon, Dec 7, 1998	4.83	4.83	4.79	4.83
1106	NYSE	AIV	Fri, Dec 4, 1998	4.67	4.73	4.62	4.72
1105	NYSE	AIV	Thu, Dec 3, 1998	4.57	4.66	4.57	4.64
1104	NYSE	AIV	Wed, Dec 2, 1998	4.62	4.62	4.57	4.57
1103	NYSE	AIV	Tue, Dec 1, 1998	4.53	4.62	4.52	4.62
1102	NYSE	AIV	Mon, Nov 30, 1998	4.61	4.62	4.52	4.57
1101	NYSE	AIV	Fri, Nov 27, 1998	4.62	4.62	4.60	4.62
1100	NYSE	AIV	Wed, Nov 25, 1998	4.62	4.62	4.59	4.61
1099	NYSE	AIV	Tue, Nov 24, 1998	4.64	4.67	4.62	4.62
1098	NYSE	AIV	Mon, Nov 23, 1998	4.62	4.66	4.60	4.66
1097	NYSE	AIV	Fri, Nov 20, 1998	4.50	4.67	4.50	4.63
1096	NYSE	AIV	Thu, Nov 19, 1998	4.48	4.50	4.47	4.50
1095	NYSE	AIV	Wed, Nov 18, 1998	4.43	4.53	4.42	4.49
1094	NYSE	AIV	Tue, Nov 17, 1998	4.40	4.45	4.35	4.43
1093	NYSE	AIV	Mon, Nov 16, 1998	4.46	4.47	4.39	4.39
1092	NYSE	AIV	Fri, Nov 13, 1998	4.45	4.50	4.43	4.46
1091	NYSE	AIV	Thu, Nov 12, 1998	4.50	4.50	4.43	4.45
1090	NYSE	AIV	Wed, Nov 11, 1998	4.57	4.57	4.52	4.52
1089	NYSE	AIV	Tue, Nov 10, 1998	4.58	4.61	4.55	4.57
1088	NYSE	AIV	Mon, Nov 9, 1998	4.60	4.60	4.56	4.57
1087	NYSE	AIV	Fri, Nov 6, 1998	4.57	4.59	4.47	4.57
1086	NYSE	AIV	Thu, Nov 5, 1998	4.63	4.63	4.58	4.59
1085	NYSE	AIV	Wed, Nov 4, 1998	4.60	4.63	4.57	4.60
1084	NYSE	AIV	Tue, Nov 3, 1998	4.62	4.62	4.57	4.58
1083	NYSE	AIV	Mon, Nov 2, 1998	4.65	4.65	4.62	4.63
1082	NYSE	AIV	Fri, Oct 30, 1998	4.62	4.66	4.62	4.66
1081	NYSE	AIV	Thu, Oct 29, 1998	4.64	4.65	4.62	4.63
1080	NYSE	AIV	Wed, Oct 28, 1998	4.65	4.67	4.62	4.66
1079	NYSE	AIV	Tue, Oct 27, 1998	4.59	4.68	4.59	4.65
1078	NYSE	AIV	Mon, Oct 26, 1998	4.57	4.58	4.53	4.57
1077	NYSE	AIV	Fri, Oct 23, 1998	4.53	4.66	4.53	4.59
1076	NYSE	AIV	Thu, Oct 22, 1998	4.51	4.54	4.51	4.53
1075	NYSE	AIV	Wed, Oct 21, 1998	4.47	4.53	4.46	4.51
1074	NYSE	AIV	Tue, Oct 20, 1998	4.40	4.48	4.39	4.46
1073	NYSE	AIV	Mon, Oct 19, 1998	4.37	4.41	4.34	4.37
1072	NYSE	AIV	Fri, Oct 16, 1998	4.28	4.43	4.28	4.37
1071	NYSE	AIV	Thu, Oct 15, 1998	4.22	4.28	4.22	4.28
1070	NYSE	AIV	Wed, Oct 14, 1998	4.19	4.22	4.17	4.22
1069	NYSE	AIV	Tue, Oct 13, 1998	4.25	4.25	4.00	4.19
1068	NYSE	AIV	Mon, Oct 12, 1998	4.28	4.37	4.23	4.25
1067	NYSE	AIV	Fri, Oct 9, 1998	4.07	4.40	4.07	4.25
1066	NYSE	AIV	Thu, Oct 8, 1998	4.47	4.47	4.05	4.07
1065	NYSE	AIV	Wed, Oct 7, 1998	4.64	4.64	4.47	4.50
1064	NYSE	AIV	Tue, Oct 6, 1998	4.67	4.68	4.62	4.66
1063	NYSE	AIV	Mon, Oct 5, 1998	4.83	4.84	4.62	4.67
1062	NYSE	AIV	Fri, Oct 2, 1998	4.87	4.87	4.82	4.85
1061	NYSE	AIV	Thu, Oct 1, 1998	4.95	4.95	4.81	4.87
1060	NYSE	AIV	Wed, Sep 30, 1998	4.87	5.03	4.82	5.03
1059	NYSE	AIV	Tue, Sep 29, 1998	4.93	4.93	4.85	4.89
1058	NYSE	AIV	Mon, Sep 28, 1998	4.97	4.97	4.92	4.95
1057	NYSE	AIV	Fri, Sep 25, 1998	5.01	5.01	4.95	4.97
1056	NYSE	AIV	Thu, Sep 24, 1998	5.01	5.02	4.85	5.00
1055	NYSE	AIV	Wed, Sep 23, 1998	4.98	5.01	4.97	5.01
1054	NYSE	AIV	Tue, Sep 22, 1998	4.83	5.03	4.83	4.96
1053	NYSE	AIV	Mon, Sep 21, 1998	4.51	4.72	4.50	4.72
1052	NYSE	AIV	Fri, Sep 18, 1998	4.52	4.54	4.51	4.54
1051	NYSE	AIV	Thu, Sep 17, 1998	4.50	4.51	4.47	4.50
1050	NYSE	AIV	Wed, Sep 16, 1998	4.32	4.56	4.30	4.50
1049	NYSE	AIV	Tue, Sep 15, 1998	4.33	4.35	4.12	4.30
1048	NYSE	AIV	Mon, Sep 14, 1998	4.40	4.40	4.32	4.37
1047	NYSE	AIV	Fri, Sep 11, 1998	4.46	4.47	4.23	4.40
1046	NYSE	AIV	Thu, Sep 10, 1998	4.57	4.58	4.47	4.49
1045	NYSE	AIV	Wed, Sep 9, 1998	4.64	4.65	4.57	4.58
1044	NYSE	AIV	Tue, Sep 8, 1998	4.67	4.67	4.64	4.66
1043	NYSE	AIV	Fri, Sep 4, 1998	4.57	4.67	4.53	4.67
1042	NYSE	AIV	Thu, Sep 3, 1998	4.58	4.63	4.57	4.59
1041	NYSE	AIV	Wed, Sep 2, 1998	4.55	4.60	4.51	4.57
1040	NYSE	AIV	Tue, Sep 1, 1998	4.50	4.57	4.45	4.53
1039	NYSE	AIV	Mon, Aug 31, 1998	4.85	4.87	4.45	4.57
1038	NYSE	AIV	Fri, Aug 28, 1998	4.91	4.93	4.82	4.83
1037	NYSE	AIV	Thu, Aug 27, 1998	5.03	5.03	4.90	4.92
1036	NYSE	AIV	Wed, Aug 26, 1998	5.17	5.17	5.03	5.06
1035	NYSE	AIV	Tue, Aug 25, 1998	5.15	5.18	5.13	5.17
1034	NYSE	AIV	Mon, Aug 24, 1998	5.07	5.17	5.06	5.17
1033	NYSE	AIV	Fri, Aug 21, 1998	5.13	5.13	5.06	5.07
1032	NYSE	AIV	Thu, Aug 20, 1998	5.08	5.13	5.07	5.13
1031	NYSE	AIV	Wed, Aug 19, 1998	5.09	5.10	5.07	5.09
1030	NYSE	AIV	Tue, Aug 18, 1998	5.10	5.10	5.05	5.10
1029	NYSE	AIV	Mon, Aug 17, 1998	5.07	5.11	5.04	5.10
1028	NYSE	AIV	Fri, Aug 14, 1998	5.02	5.10	5.00	5.07
1027	NYSE	AIV	Thu, Aug 13, 1998	5.05	5.06	5.01	5.04
1026	NYSE	AIV	Wed, Aug 12, 1998	5.01	5.08	4.99	5.07
1025	NYSE	AIV	Tue, Aug 11, 1998	5.08	5.08	4.97	4.99
1024	NYSE	AIV	Mon, Aug 10, 1998	4.99	5.07	4.94	5.03
1023	NYSE	AIV	Fri, Aug 7, 1998	4.89	5.02	4.89	5.01
1022	NYSE	AIV	Thu, Aug 6, 1998	4.87	4.90	4.85	4.89
1021	NYSE	AIV	Wed, Aug 5, 1998	4.84	4.89	4.82	4.88
1020	NYSE	AIV	Tue, Aug 4, 1998	5.06	5.06	4.90	4.91
1019	NYSE	AIV	Mon, Aug 3, 1998	5.07	5.08	5.02	5.04
1018	NYSE	AIV	Fri, Jul 31, 1998	5.07	5.08	5.06	5.07
1017	NYSE	AIV	Thu, Jul 30, 1998	5.10	5.10	5.05	5.07
1016	NYSE	AIV	Wed, Jul 29, 1998	5.15	5.16	5.08	5.10
1015	NYSE	AIV	Tue, Jul 28, 1998	5.25	5.25	5.07	5.13
1014	NYSE	AIV	Mon, Jul 27, 1998	5.27	5.27	5.23	5.25
1013	NYSE	AIV	Fri, Jul 24, 1998	5.30	5.30	5.25	5.26
1012	NYSE	AIV	Thu, Jul 23, 1998	5.27	5.32	5.26	5.28
1011	NYSE	AIV	Wed, Jul 22, 1998	5.33	5.33	5.23	5.27
1010	NYSE	AIV	Tue, Jul 21, 1998	5.36	5.37	5.33	5.35
1009	NYSE	AIV	Mon, Jul 20, 1998	5.32	5.35	5.30	5.35
1008	NYSE	AIV	Fri, Jul 17, 1998	5.37	5.38	5.32	5.32
1007	NYSE	AIV	Thu, Jul 16, 1998	5.32	5.39	5.30	5.39
1006	NYSE	AIV	Wed, Jul 15, 1998	5.33	5.33	5.30	5.32
1005	NYSE	AIV	Tue, Jul 14, 1998	5.38	5.38	5.33	5.33
1004	NYSE	AIV	Mon, Jul 13, 1998	5.38	5.41	5.37	5.39
1003	NYSE	AIV	Fri, Jul 10, 1998	5.42	5.42	5.37	5.39
1002	NYSE	AIV	Thu, Jul 9, 1998	5.28	5.47	5.28	5.42
1001	NYSE	AIV	Wed, Jul 8, 1998	5.26	5.32	5.25	5.32
1000	NYSE	AIV	Tue, Jul 7, 1998	5.25	5.30	5.23	5.27
999	NYSE	AIV	Mon, Jul 6, 1998	5.24	5.27	5.23	5.25
998	NYSE	AIV	Thu, Jul 2, 1998	5.22	5.26	5.20	5.24
997	NYSE	AIV	Wed, Jul 1, 1998	5.27	5.27	5.17	5.22
996	NYSE	AIV	Tue, Jun 30, 1998	5.20	5.32	5.18	5.27
995	NYSE	AIV	Mon, Jun 29, 1998	5.09	5.13	5.07	5.13
994	NYSE	AIV	Fri, Jun 26, 1998	5.04	5.11	5.03	5.09
993	NYSE	AIV	Thu, Jun 25, 1998	5.07	5.10	5.00	5.04
992	NYSE	AIV	Wed, Jun 24, 1998	5.09	5.15	5.07	5.07
991	NYSE	AIV	Tue, Jun 23, 1998	5.02	5.11	5.02	5.11
990	NYSE	AIV	Mon, Jun 22, 1998	5.03	5.08	5.02	5.02
989	NYSE	AIV	Fri, Jun 19, 1998	5.04	5.06	5.00	5.02
988	NYSE	AIV	Thu, Jun 18, 1998	5.07	5.11	5.07	5.07
987	NYSE	AIV	Wed, Jun 17, 1998	5.05	5.08	5.03	5.06
986	NYSE	AIV	Tue, Jun 16, 1998	5.05	5.10	5.03	5.05
985	NYSE	AIV	Mon, Jun 15, 1998	5.03	5.07	4.95	5.07
984	NYSE	AIV	Fri, Jun 12, 1998	5.09	5.12	5.03	5.07
983	NYSE	AIV	Thu, Jun 11, 1998	5.15	5.15	5.11	5.11
982	NYSE	AIV	Wed, Jun 10, 1998	5.19	5.21	5.15	5.15
981	NYSE	AIV	Tue, Jun 9, 1998	5.17	5.19	5.16	5.19
980	NYSE	AIV	Mon, Jun 8, 1998	5.18	5.19	5.17	5.18
979	NYSE	AIV	Fri, Jun 5, 1998	5.19	5.19	5.16	5.18
978	NYSE	AIV	Thu, Jun 4, 1998	5.17	5.18	5.13	5.18
977	NYSE	AIV	Wed, Jun 3, 1998	5.19	5.20	5.17	5.18
976	NYSE	AIV	Tue, Jun 2, 1998	5.14	5.22	5.14	5.19
975	NYSE	AIV	Mon, Jun 1, 1998	5.20	5.23	5.16	5.17
974	NYSE	AIV	Fri, May 29, 1998	5.17	5.22	5.16	5.20
973	NYSE	AIV	Thu, May 28, 1998	5.07	5.16	5.07	5.16
972	NYSE	AIV	Wed, May 27, 1998	5.07	5.08	5.05	5.08
971	NYSE	AIV	Tue, May 26, 1998	5.05	5.07	5.05	5.07
970	NYSE	AIV	Fri, May 22, 1998	5.07	5.08	5.05	5.07
969	NYSE	AIV	Thu, May 21, 1998	5.03	5.08	5.02	5.07
968	NYSE	AIV	Wed, May 20, 1998	4.98	5.03	4.98	5.02
967	NYSE	AIV	Tue, May 19, 1998	4.94	5.00	4.93	5.00
966	NYSE	AIV	Mon, May 18, 1998	4.92	4.94	4.91	4.93
965	NYSE	AIV	Fri, May 15, 1998	4.97	4.97	4.91	4.92
964	NYSE	AIV	Thu, May 14, 1998	4.92	4.95	4.92	4.94
963	NYSE	AIV	Wed, May 13, 1998	4.94	4.99	4.92	4.93
962	NYSE	AIV	Tue, May 12, 1998	4.98	4.98	4.87	4.96
961	NYSE	AIV	Mon, May 11, 1998	5.09	5.12	5.00	5.01
960	NYSE	AIV	Fri, May 8, 1998	5.08	5.08	5.06	5.08
959	NYSE	AIV	Thu, May 7, 1998	5.09	5.10	5.07	5.08
958	NYSE	AIV	Wed, May 6, 1998	5.05	5.10	5.05	5.09
957	NYSE	AIV	Tue, May 5, 1998	5.05	5.06	5.03	5.06
956	NYSE	AIV	Mon, May 4, 1998	5.12	5.13	5.12	5.12
955	NYSE	AIV	Fri, May 1, 1998	4.98	5.13	4.98	5.12
954	NYSE	AIV	Thu, Apr 30, 1998	4.95	4.98	4.93	4.98
953	NYSE	AIV	Wed, Apr 29, 1998	4.94	4.96	4.92	4.95
952	NYSE	AIV	Tue, Apr 28, 1998	4.92	4.95	4.90	4.93
951	NYSE	AIV	Mon, Apr 27, 1998	4.94	4.94	4.87	4.93
950	NYSE	AIV	Fri, Apr 24, 1998	5.02	5.02	4.94	4.97
949	NYSE	AIV	Thu, Apr 23, 1998	5.07	5.07	5.02	5.03
948	NYSE	AIV	Wed, Apr 22, 1998	5.07	5.07	5.05	5.07
947	NYSE	AIV	Tue, Apr 21, 1998	5.07	5.08	5.04	5.07
946	NYSE	AIV	Mon, Apr 20, 1998	5.07	5.07	5.05	5.07
945	NYSE	AIV	Fri, Apr 17, 1998	5.10	5.12	5.07	5.07
944	NYSE	AIV	Thu, Apr 16, 1998	5.12	5.12	5.04	5.07
943	NYSE	AIV	Wed, Apr 15, 1998	5.12	5.14	5.09	5.12
942	NYSE	AIV	Tue, Apr 14, 1998	5.13	5.14	5.12	5.12
941	NYSE	AIV	Mon, Apr 13, 1998	5.14	5.14	5.11	5.13
940	NYSE	AIV	Thu, Apr 9, 1998	5.18	5.18	5.14	5.15
939	NYSE	AIV	Wed, Apr 8, 1998	5.22	5.23	5.15	5.17
938	NYSE	AIV	Tue, Apr 7, 1998	5.14	5.25	5.12	5.22
937	NYSE	AIV	Mon, Apr 6, 1998	5.12	5.15	5.11	5.14
936	NYSE	AIV	Fri, Apr 3, 1998	5.08	5.12	5.07	5.12
935	NYSE	AIV	Thu, Apr 2, 1998	5.07	5.13	5.05	5.09
934	NYSE	AIV	Wed, Apr 1, 1998	5.12	5.12	5.06	5.07
933	NYSE	AIV	Tue, Mar 31, 1998	5.05	5.13	5.02	5.13
932	NYSE	AIV	Mon, Mar 30, 1998	5.13	5.14	5.05	5.06
931	NYSE	AIV	Fri, Mar 27, 1998	5.05	5.15	5.03	5.14
930	NYSE	AIV	Thu, Mar 26, 1998	5.00	5.07	4.98	5.07
929	NYSE	AIV	Wed, Mar 25, 1998	4.97	5.00	4.93	4.99
928	NYSE	AIV	Tue, Mar 24, 1998	5.07	5.07	4.96	4.96
927	NYSE	AIV	Mon, Mar 23, 1998	4.83	4.89	4.83	4.88
926	NYSE	AIV	Fri, Mar 20, 1998	4.78	4.87	4.78	4.85
925	NYSE	AIV	Thu, Mar 19, 1998	4.75	4.80	4.75	4.78
924	NYSE	AIV	Wed, Mar 18, 1998	4.80	4.83	4.77	4.80
923	NYSE	AIV	Tue, Mar 17, 1998	4.61	4.87	4.61	4.86
922	NYSE	AIV	Mon, Mar 16, 1998	4.60	4.66	4.60	4.61
921	NYSE	AIV	Fri, Mar 13, 1998	4.65	4.65	4.59	4.61
920	NYSE	AIV	Thu, Mar 12, 1998	4.68	4.70	4.63	4.64
919	NYSE	AIV	Wed, Mar 11, 1998	4.67	4.68	4.63	4.67
918	NYSE	AIV	Tue, Mar 10, 1998	4.72	4.72	4.57	4.66
917	NYSE	AIV	Mon, Mar 9, 1998	4.83	4.87	4.72	4.72
916	NYSE	AIV	Fri, Mar 6, 1998	4.88	4.92	4.82	4.85
915	NYSE	AIV	Thu, Mar 5, 1998	4.90	4.91	4.85	4.87
914	NYSE	AIV	Wed, Mar 4, 1998	4.89	4.92	4.89	4.91
913	NYSE	AIV	Tue, Mar 3, 1998	4.85	4.93	4.85	4.88
912	NYSE	AIV	Mon, Mar 2, 1998	4.87	4.90	4.85	4.88
911	NYSE	AIV	Fri, Feb 27, 1998	4.82	4.86	4.80	4.86
910	NYSE	AIV	Thu, Feb 26, 1998	4.81	4.84	4.77	4.81
909	NYSE	AIV	Wed, Feb 25, 1998	4.87	4.88	4.80	4.82
908	NYSE	AIV	Tue, Feb 24, 1998	4.90	4.93	4.82	4.82
907	NYSE	AIV	Mon, Feb 23, 1998	4.81	4.86	4.81	4.84
906	NYSE	AIV	Fri, Feb 20, 1998	4.80	4.83	4.75	4.82
905	NYSE	AIV	Thu, Feb 19, 1998	4.87	4.91	4.82	4.83
904	NYSE	AIV	Wed, Feb 18, 1998	4.88	4.91	4.83	4.88
903	NYSE	AIV	Tue, Feb 17, 1998	4.87	4.88	4.85	4.87
902	NYSE	AIV	Fri, Feb 13, 1998	4.87	4.87	4.79	4.83
901	NYSE	AIV	Thu, Feb 12, 1998	4.87	4.90	4.86	4.87
900	NYSE	AIV	Wed, Feb 11, 1998	5.02	5.02	4.87	4.90
899	NYSE	AIV	Tue, Feb 10, 1998	5.00	5.02	5.00	5.02
898	NYSE	AIV	Mon, Feb 9, 1998	5.05	5.07	5.00	5.02
897	NYSE	AIV	Fri, Feb 6, 1998	5.03	5.04	4.94	5.04
896	NYSE	AIV	Thu, Feb 5, 1998	5.05	5.07	4.97	5.01
895	NYSE	AIV	Wed, Feb 4, 1998	4.97	5.03	4.95	5.03
894	NYSE	AIV	Tue, Feb 3, 1998	4.97	5.03	4.97	5.01
893	NYSE	AIV	Mon, Feb 2, 1998	4.97	5.00	4.95	4.97
892	NYSE	AIV	Fri, Jan 30, 1998	4.98	4.98	4.90	4.95
891	NYSE	AIV	Thu, Jan 29, 1998	5.00	5.05	4.98	4.99
890	NYSE	AIV	Wed, Jan 28, 1998	5.02	5.03	4.98	5.00
889	NYSE	AIV	Tue, Jan 27, 1998	5.03	5.05	4.99	4.99
888	NYSE	AIV	Mon, Jan 26, 1998	4.96	5.03	4.93	5.03
887	NYSE	AIV	Fri, Jan 23, 1998	5.05	5.08	4.93	4.97
886	NYSE	AIV	Thu, Jan 22, 1998	4.98	5.03	4.97	5.03
885	NYSE	AIV	Wed, Jan 21, 1998	4.99	5.02	4.97	4.98
884	NYSE	AIV	Tue, Jan 20, 1998	5.00	5.01	4.96	4.99
883	NYSE	AIV	Fri, Jan 16, 1998	4.99	5.01	4.97	4.99
882	NYSE	AIV	Thu, Jan 15, 1998	4.95	4.98	4.95	4.98
881	NYSE	AIV	Wed, Jan 14, 1998	4.91	4.97	4.88	4.95
880	NYSE	AIV	Tue, Jan 13, 1998	4.88	4.92	4.87	4.88
879	NYSE	AIV	Mon, Jan 12, 1998	4.85	4.88	4.80	4.88
878	NYSE	AIV	Fri, Jan 9, 1998	4.87	4.87	4.82	4.86
877	NYSE	AIV	Thu, Jan 8, 1998	4.87	4.89	4.85	4.87
876	NYSE	AIV	Wed, Jan 7, 1998	4.85	4.88	4.82	4.87
875	NYSE	AIV	Tue, Jan 6, 1998	4.82	4.87	4.80	4.87
874	NYSE	AIV	Mon, Jan 5, 1998	4.87	4.88	4.78	4.85
873	NYSE	AIV	Fri, Jan 2, 1998	4.90	4.92	4.82	4.89
872	NYSE	AIV	Wed, Dec 31, 1997	4.87	4.92	4.82	4.90
871	NYSE	AIV	Tue, Dec 30, 1997	4.79	4.88	4.79	4.88
870	NYSE	AIV	Mon, Dec 29, 1997	4.83	4.83	4.78	4.78
869	NYSE	AIV	Fri, Dec 26, 1997	4.72	4.80	4.72	4.78
868	NYSE	AIV	Wed, Dec 24, 1997	4.66	4.77	4.63	4.74
867	NYSE	AIV	Tue, Dec 23, 1997	4.66	4.68	4.63	4.65
866	NYSE	AIV	Mon, Dec 22, 1997	4.67	4.70	4.60	4.64
865	NYSE	AIV	Fri, Dec 19, 1997	4.71	4.75	4.71	4.71
864	NYSE	AIV	Thu, Dec 18, 1997	4.69	4.73	4.67	4.72
863	NYSE	AIV	Wed, Dec 17, 1997	4.70	4.70	4.65	4.67
862	NYSE	AIV	Tue, Dec 16, 1997	4.67	4.70	4.60	4.68
861	NYSE	AIV	Mon, Dec 15, 1997	4.63	4.73	4.62	4.68
860	NYSE	AIV	Fri, Dec 12, 1997	4.55	4.64	4.55	4.63
859	NYSE	AIV	Thu, Dec 11, 1997	4.53	4.60	4.47	4.57
858	NYSE	AIV	Wed, Dec 10, 1997	4.62	4.64	4.59	4.59
857	NYSE	AIV	Tue, Dec 9, 1997	4.64	4.66	4.62	4.62
856	NYSE	AIV	Mon, Dec 8, 1997	4.67	4.67	4.62	4.65
855	NYSE	AIV	Fri, Dec 5, 1997	4.63	4.67	4.62	4.66
854	NYSE	AIV	Thu, Dec 4, 1997	4.64	4.65	4.62	4.64
853	NYSE	AIV	Wed, Dec 3, 1997	4.67	4.68	4.58	4.65
852	NYSE	AIV	Tue, Dec 2, 1997	4.71	4.72	4.67	4.68
851	NYSE	AIV	Mon, Dec 1, 1997	4.70	4.72	4.67	4.72
850	NYSE	AIV	Fri, Nov 28, 1997	4.68	4.72	4.68	4.72
849	NYSE	AIV	Wed, Nov 26, 1997	4.79	4.80	4.67	4.68
848	NYSE	AIV	Tue, Nov 25, 1997	4.80	4.80	4.75	4.77
847	NYSE	AIV	Mon, Nov 24, 1997	4.72	4.80	4.71	4.80
846	NYSE	AIV	Fri, Nov 21, 1997	4.68	4.73	4.65	4.73
845	NYSE	AIV	Thu, Nov 20, 1997	4.67	4.70	4.65	4.66
844	NYSE	AIV	Wed, Nov 19, 1997	4.67	4.70	4.63	4.67
843	NYSE	AIV	Tue, Nov 18, 1997	4.70	4.72	4.67	4.68
842	NYSE	AIV	Mon, Nov 17, 1997	4.74	4.74	4.65	4.68
841	NYSE	AIV	Fri, Nov 14, 1997	4.52	4.69	4.52	4.69
840	NYSE	AIV	Thu, Nov 13, 1997	4.64	4.64	4.37	4.52
839	NYSE	AIV	Wed, Nov 12, 1997	4.67	4.68	4.60	4.62
838	NYSE	AIV	Tue, Nov 11, 1997	4.75	4.77	4.70	4.71
837	NYSE	AIV	Mon, Nov 10, 1997	4.79	4.80	4.70	4.75
836	NYSE	AIV	Fri, Nov 7, 1997	4.82	4.85	4.75	4.79
835	NYSE	AIV	Thu, Nov 6, 1997	4.84	4.87	4.76	4.86
834	NYSE	AIV	Wed, Nov 5, 1997	4.87	4.91	4.79	4.87
833	NYSE	AIV	Tue, Nov 4, 1997	4.78	5.02	4.73	5.02
832	NYSE	AIV	Mon, Nov 3, 1997	4.73	4.85	4.72	4.84
831	NYSE	AIV	Fri, Oct 31, 1997	4.68	4.72	4.64	4.72
830	NYSE	AIV	Thu, Oct 30, 1997	4.65	4.65	4.53	4.63
829	NYSE	AIV	Wed, Oct 29, 1997	4.53	4.69	4.52	4.67
828	NYSE	AIV	Tue, Oct 28, 1997	4.48	4.58	4.27	4.53
827	NYSE	AIV	Mon, Oct 27, 1997	4.70	4.72	4.57	4.60
826	NYSE	AIV	Fri, Oct 24, 1997	4.88	4.88	4.70	4.70
825	NYSE	AIV	Thu, Oct 23, 1997	4.80	4.80	4.74	4.77
824	NYSE	AIV	Wed, Oct 22, 1997	4.87	4.87	4.80	4.85
823	NYSE	AIV	Tue, Oct 21, 1997	4.97	4.97	4.85	4.87
822	NYSE	AIV	Mon, Oct 20, 1997	5.04	5.05	4.93	4.97
821	NYSE	AIV	Fri, Oct 17, 1997	4.93	5.07	4.93	5.07
820	NYSE	AIV	Thu, Oct 16, 1997	5.01	5.07	4.97	5.02
819	NYSE	AIV	Wed, Oct 15, 1997	4.88	5.05	4.88	5.05
818	NYSE	AIV	Tue, Oct 14, 1997	4.79	4.90	4.75	4.90
817	NYSE	AIV	Mon, Oct 13, 1997	4.80	4.82	4.77	4.82
816	NYSE	AIV	Fri, Oct 10, 1997	4.89	4.92	4.84	4.85
815	NYSE	AIV	Thu, Oct 9, 1997	4.89	4.92	4.86	4.92
814	NYSE	AIV	Wed, Oct 8, 1997	4.92	4.92	4.86	4.88
813	NYSE	AIV	Tue, Oct 7, 1997	4.87	4.90	4.84	4.89
812	NYSE	AIV	Mon, Oct 6, 1997	4.78	4.90	4.77	4.85
811	NYSE	AIV	Fri, Oct 3, 1997	4.82	4.86	4.81	4.82
810	NYSE	AIV	Thu, Oct 2, 1997	4.79	4.83	4.78	4.80
809	NYSE	AIV	Wed, Oct 1, 1997	4.80	4.80	4.70	4.77
808	NYSE	AIV	Tue, Sep 30, 1997	4.76	4.82	4.73	4.82
807	NYSE	AIV	Mon, Sep 29, 1997	4.74	4.79	4.72	4.79
806	NYSE	AIV	Fri, Sep 26, 1997	4.70	4.76	4.70	4.73
805	NYSE	AIV	Thu, Sep 25, 1997	4.65	4.73	4.65	4.72
804	NYSE	AIV	Wed, Sep 24, 1997	4.65	4.70	4.62	4.68
803	NYSE	AIV	Tue, Sep 23, 1997	4.63	4.69	4.63	4.68
802	NYSE	AIV	Mon, Sep 22, 1997	4.56	4.65	4.53	4.63
801	NYSE	AIV	Fri, Sep 19, 1997	4.60	4.62	4.55	4.58
800	NYSE	AIV	Thu, Sep 18, 1997	4.56	4.63	4.56	4.63
799	NYSE	AIV	Wed, Sep 17, 1997	4.59	4.60	4.55	4.59
798	NYSE	AIV	Tue, Sep 16, 1997	4.54	4.60	4.53	4.59
797	NYSE	AIV	Mon, Sep 15, 1997	4.53	4.62	4.53	4.54
796	NYSE	AIV	Fri, Sep 12, 1997	4.53	4.55	4.51	4.54
795	NYSE	AIV	Thu, Sep 11, 1997	4.38	4.54	4.37	4.52
794	NYSE	AIV	Wed, Sep 10, 1997	4.40	4.41	4.33	4.40
793	NYSE	AIV	Tue, Sep 9, 1997	4.40	4.47	4.37	4.40
792	NYSE	AIV	Mon, Sep 8, 1997	4.47	4.47	4.42	4.42
791	NYSE	AIV	Fri, Sep 5, 1997	4.51	4.52	4.47	4.48
790	NYSE	AIV	Thu, Sep 4, 1997	4.52	4.53	4.48	4.52
789	NYSE	AIV	Wed, Sep 3, 1997	4.40	4.46	4.38	4.45
788	NYSE	AIV	Tue, Sep 2, 1997	4.33	4.42	4.30	4.40
787	NYSE	AIV	Fri, Aug 29, 1997	4.25	4.32	4.23	4.32
786	NYSE	AIV	Thu, Aug 28, 1997	4.27	4.27	4.26	4.27
785	NYSE	AIV	Wed, Aug 27, 1997	4.27	4.28	4.25	4.27
784	NYSE	AIV	Tue, Aug 26, 1997	4.28	4.30	4.20	4.28
783	NYSE	AIV	Mon, Aug 25, 1997	4.21	4.30	4.19	4.28
782	NYSE	AIV	Fri, Aug 22, 1997	4.07	4.23	4.07	4.22
781	NYSE	AIV	Thu, Aug 21, 1997	4.07	4.12	4.07	4.07
780	NYSE	AIV	Wed, Aug 20, 1997	4.10	4.10	4.07	4.07
779	NYSE	AIV	Tue, Aug 19, 1997	4.07	4.09	4.06	4.06
778	NYSE	AIV	Mon, Aug 18, 1997	4.08	4.12	4.07	4.07
777	NYSE	AIV	Fri, Aug 15, 1997	4.19	4.19	4.10	4.11
776	NYSE	AIV	Thu, Aug 14, 1997	4.17	4.25	4.16	4.19
775	NYSE	AIV	Wed, Aug 13, 1997	4.12	4.18	4.07	4.18
774	NYSE	AIV	Tue, Aug 12, 1997	4.15	4.18	4.13	4.13
773	NYSE	AIV	Mon, Aug 11, 1997	4.27	4.27	4.13	4.17
772	NYSE	AIV	Fri, Aug 8, 1997	4.28	4.29	4.25	4.28
771	NYSE	AIV	Thu, Aug 7, 1997	4.32	4.34	4.28	4.32
770	NYSE	AIV	Wed, Aug 6, 1997	4.33	4.40	4.33	4.35
769	NYSE	AIV	Tue, Aug 5, 1997	4.23	4.33	4.23	4.33
768	NYSE	AIV	Mon, Aug 4, 1997	4.27	4.30	4.23	4.30
767	NYSE	AIV	Fri, Aug 1, 1997	4.30	4.37	4.23	4.27
766	NYSE	AIV	Thu, Jul 31, 1997	4.13	4.29	4.10	4.27
765	NYSE	AIV	Wed, Jul 30, 1997	4.07	4.17	4.07	4.13
764	NYSE	AIV	Tue, Jul 29, 1997	4.07	4.07	4.00	4.02
763	NYSE	AIV	Mon, Jul 28, 1997	4.07	4.07	4.06	4.07
762	NYSE	AIV	Fri, Jul 25, 1997	3.97	4.07	3.97	4.07
761	NYSE	AIV	Thu, Jul 24, 1997	3.97	4.00	3.95	4.00
760	NYSE	AIV	Wed, Jul 23, 1997	3.99	4.00	3.94	3.94
759	NYSE	AIV	Tue, Jul 22, 1997	3.96	3.98	3.94	3.98
758	NYSE	AIV	Mon, Jul 21, 1997	3.92	3.97	3.90	3.94
757	NYSE	AIV	Fri, Jul 18, 1997	3.91	3.93	3.88	3.92
756	NYSE	AIV	Thu, Jul 17, 1997	3.87	3.89	3.87	3.89
755	NYSE	AIV	Wed, Jul 16, 1997	3.87	3.87	3.87	3.87
754	NYSE	AIV	Tue, Jul 15, 1997	3.87	3.88	3.86	3.87
753	NYSE	AIV	Mon, Jul 14, 1997	3.90	3.90	3.87	3.87
752	NYSE	AIV	Fri, Jul 11, 1997	3.90	3.91	3.90	3.91
751	NYSE	AIV	Thu, Jul 10, 1997	3.90	3.91	3.90	3.91
750	NYSE	AIV	Wed, Jul 9, 1997	3.92	3.92	3.90	3.91
749	NYSE	AIV	Tue, Jul 8, 1997	3.88	3.92	3.87	3.92
748	NYSE	AIV	Mon, Jul 7, 1997	3.87	3.89	3.85	3.87
747	NYSE	AIV	Thu, Jul 3, 1997	3.85	3.85	3.82	3.85
746	NYSE	AIV	Wed, Jul 2, 1997	3.77	3.83	3.77	3.83
745	NYSE	AIV	Tue, Jul 1, 1997	3.77	3.78	3.75	3.77
744	NYSE	AIV	Mon, Jun 30, 1997	3.79	3.79	3.75	3.77
743	NYSE	AIV	Fri, Jun 27, 1997	3.77	3.82	3.75	3.80
742	NYSE	AIV	Thu, Jun 26, 1997	3.73	3.77	3.72	3.77
741	NYSE	AIV	Wed, Jun 25, 1997	3.72	3.77	3.70	3.76
740	NYSE	AIV	Tue, Jun 24, 1997	3.76	3.77	3.73	3.77
739	NYSE	AIV	Mon, Jun 23, 1997	3.77	3.82	3.75	3.77
738	NYSE	AIV	Fri, Jun 20, 1997	3.78	3.80	3.77	3.77
737	NYSE	AIV	Thu, Jun 19, 1997	3.82	3.83	3.80	3.83
736	NYSE	AIV	Wed, Jun 18, 1997	3.75	3.82	3.70	3.82
735	NYSE	AIV	Tue, Jun 17, 1997	3.82	3.83	3.73	3.75
734	NYSE	AIV	Mon, Jun 16, 1997	3.82	3.85	3.80	3.83
733	NYSE	AIV	Fri, Jun 13, 1997	3.72	3.83	3.72	3.83
732	NYSE	AIV	Thu, Jun 12, 1997	3.73	3.73	3.70	3.73
731	NYSE	AIV	Wed, Jun 11, 1997	3.70	3.73	3.70	3.72
730	NYSE	AIV	Tue, Jun 10, 1997	3.70	3.70	3.67	3.70
729	NYSE	AIV	Mon, Jun 9, 1997	3.70	3.70	3.67	3.68
728	NYSE	AIV	Fri, Jun 6, 1997	3.68	3.70	3.67	3.70
727	NYSE	AIV	Thu, Jun 5, 1997	3.72	3.72	3.68	3.68
726	NYSE	AIV	Wed, Jun 4, 1997	3.72	3.73	3.65	3.70
725	NYSE	AIV	Tue, Jun 3, 1997	3.72	3.73	3.72	3.73
724	NYSE	AIV	Mon, Jun 2, 1997	3.70	3.73	3.70	3.73
723	NYSE	AIV	Fri, May 30, 1997	3.68	3.72	3.67	3.72
722	NYSE	AIV	Thu, May 29, 1997	3.72	3.73	3.72	3.73
721	NYSE	AIV	Wed, May 28, 1997	3.78	3.78	3.68	3.73
720	NYSE	AIV	Tue, May 27, 1997	3.77	3.77	3.75	3.77
719	NYSE	AIV	Fri, May 23, 1997	3.77	3.77	3.75	3.77
718	NYSE	AIV	Thu, May 22, 1997	3.67	3.75	3.67	3.73
717	NYSE	AIV	Wed, May 21, 1997	3.65	3.68	3.65	3.68
716	NYSE	AIV	Tue, May 20, 1997	3.67	3.67	3.63	3.65
715	NYSE	AIV	Mon, May 19, 1997	3.70	3.70	3.65	3.68
714	NYSE	AIV	Fri, May 16, 1997	3.73	3.73	3.68	3.68
713	NYSE	AIV	Thu, May 15, 1997	3.68	3.72	3.67	3.70
712	NYSE	AIV	Wed, May 14, 1997	3.70	3.70	3.65	3.67
711	NYSE	AIV	Tue, May 13, 1997	3.72	3.72	3.63	3.67
710	NYSE	AIV	Mon, May 12, 1997	3.70	3.72	3.70	3.70
709	NYSE	AIV	Fri, May 9, 1997	3.73	3.73	3.68	3.72
708	NYSE	AIV	Thu, May 8, 1997	3.65	3.72	3.65	3.72
707	NYSE	AIV	Wed, May 7, 1997	3.70	3.70	3.67	3.68
706	NYSE	AIV	Tue, May 6, 1997	3.68	3.70	3.67	3.68
705	NYSE	AIV	Mon, May 5, 1997	3.73	3.73	3.70	3.73
704	NYSE	AIV	Fri, May 2, 1997	3.73	3.73	3.70	3.73
703	NYSE	AIV	Thu, May 1, 1997	3.68	3.73	3.68	3.73
702	NYSE	AIV	Wed, Apr 30, 1997	3.70	3.72	3.68	3.70
701	NYSE	AIV	Tue, Apr 29, 1997	3.73	3.75	3.72	3.75
700	NYSE	AIV	Mon, Apr 28, 1997	3.70	3.75	3.68	3.73
699	NYSE	AIV	Fri, Apr 25, 1997	3.70	3.73	3.67	3.72
698	NYSE	AIV	Thu, Apr 24, 1997	3.63	3.73	3.62	3.70
697	NYSE	AIV	Wed, Apr 23, 1997	3.70	3.72	3.47	3.63
696	NYSE	AIV	Tue, Apr 22, 1997	3.82	3.83	3.72	3.73
695	NYSE	AIV	Mon, Apr 21, 1997	3.88	3.90	3.82	3.83
694	NYSE	AIV	Fri, Apr 18, 1997	3.92	3.92	3.87	3.90
693	NYSE	AIV	Thu, Apr 17, 1997	3.95	3.97	3.92	3.92
692	NYSE	AIV	Wed, Apr 16, 1997	3.92	3.93	3.88	3.92
691	NYSE	AIV	Tue, Apr 15, 1997	3.92	3.92	3.88	3.88
690	NYSE	AIV	Mon, Apr 14, 1997	3.85	3.90	3.83	3.90
689	NYSE	AIV	Fri, Apr 11, 1997	3.85	3.90	3.83	3.87
688	NYSE	AIV	Thu, Apr 10, 1997	3.82	3.92	3.80	3.87
687	NYSE	AIV	Wed, Apr 9, 1997	3.75	3.83	3.75	3.83
686	NYSE	AIV	Tue, Apr 8, 1997	3.70	3.78	3.70	3.78
685	NYSE	AIV	Mon, Apr 7, 1997	3.68	3.72	3.63	3.70
684	NYSE	AIV	Fri, Apr 4, 1997	3.68	3.70	3.63	3.68
683	NYSE	AIV	Thu, Apr 3, 1997	3.73	3.73	3.70	3.72
682	NYSE	AIV	Wed, Apr 2, 1997	3.80	3.82	3.75	3.77
681	NYSE	AIV	Tue, Apr 1, 1997	3.87	3.88	3.77	3.82
680	NYSE	AIV	Mon, Mar 31, 1997	3.90	3.90	3.87	3.88
679	NYSE	AIV	Thu, Mar 27, 1997	3.92	3.93	3.88	3.92
678	NYSE	AIV	Wed, Mar 26, 1997	3.90	3.93	3.88	3.92
677	NYSE	AIV	Tue, Mar 25, 1997	3.83	3.92	3.82	3.90
676	NYSE	AIV	Mon, Mar 24, 1997	3.85	3.85	3.82	3.85
675	NYSE	AIV	Fri, Mar 21, 1997	3.83	3.88	3.82	3.83
674	NYSE	AIV	Thu, Mar 20, 1997	3.87	3.88	3.80	3.83
673	NYSE	AIV	Wed, Mar 19, 1997	3.90	3.90	3.85	3.87
672	NYSE	AIV	Tue, Mar 18, 1997	3.90	3.93	3.88	3.90
671	NYSE	AIV	Mon, Mar 17, 1997	3.87	3.93	3.82	3.92
670	NYSE	AIV	Fri, Mar 14, 1997	3.87	3.90	3.87	3.88
669	NYSE	AIV	Thu, Mar 13, 1997	3.87	3.88	3.87	3.88
668	NYSE	AIV	Wed, Mar 12, 1997	3.87	3.88	3.85	3.88
667	NYSE	AIV	Tue, Mar 11, 1997	3.87	3.88	3.85	3.87
666	NYSE	AIV	Mon, Mar 10, 1997	3.82	3.88	3.80	3.87
665	NYSE	AIV	Fri, Mar 7, 1997	3.77	3.82	3.77	3.82
664	NYSE	AIV	Thu, Mar 6, 1997	3.77	3.82	3.77	3.78
663	NYSE	AIV	Wed, Mar 5, 1997	3.77	3.80	3.75	3.77
662	NYSE	AIV	Tue, Mar 4, 1997	3.80	3.80	3.75	3.77
661	NYSE	AIV	Mon, Mar 3, 1997	3.87	3.87	3.78	3.82
660	NYSE	AIV	Fri, Feb 28, 1997	3.95	3.95	3.85	3.87
659	NYSE	AIV	Thu, Feb 27, 1997	3.80	4.07	3.80	3.93
658	NYSE	AIV	Wed, Feb 26, 1997	3.78	3.80	3.77	3.80
657	NYSE	AIV	Tue, Feb 25, 1997	3.73	3.77	3.70	3.75
656	NYSE	AIV	Mon, Feb 24, 1997	3.70	3.72	3.67	3.70
655	NYSE	AIV	Fri, Feb 21, 1997	3.47	3.77	3.45	3.70
654	NYSE	AIV	Thu, Feb 20, 1997	3.50	3.50	3.47	3.47
653	NYSE	AIV	Wed, Feb 19, 1997	3.52	3.53	3.47	3.52
652	NYSE	AIV	Tue, Feb 18, 1997	3.58	3.58	3.52	3.52
651	NYSE	AIV	Fri, Feb 14, 1997	3.57	3.58	3.55	3.55
650	NYSE	AIV	Thu, Feb 13, 1997	3.57	3.57	3.53	3.57
649	NYSE	AIV	Wed, Feb 12, 1997	3.53	3.58	3.52	3.55
648	NYSE	AIV	Tue, Feb 11, 1997	3.50	3.52	3.48	3.52
647	NYSE	AIV	Mon, Feb 10, 1997	3.53	3.55	3.50	3.53
646	NYSE	AIV	Fri, Feb 7, 1997	3.55	3.57	3.53	3.55
645	NYSE	AIV	Thu, Feb 6, 1997	3.55	3.57	3.55	3.55
644	NYSE	AIV	Wed, Feb 5, 1997	3.60	3.60	3.55	3.57
643	NYSE	AIV	Tue, Feb 4, 1997	3.62	3.63	3.62	3.63
642	NYSE	AIV	Mon, Feb 3, 1997	3.58	3.63	3.57	3.63
641	NYSE	AIV	Fri, Jan 31, 1997	3.58	3.58	3.55	3.58
640	NYSE	AIV	Thu, Jan 30, 1997	3.55	3.58	3.53	3.53
639	NYSE	AIV	Wed, Jan 29, 1997	3.55	3.58	3.55	3.55
638	NYSE	AIV	Tue, Jan 28, 1997	3.57	3.60	3.55	3.55
637	NYSE	AIV	Mon, Jan 27, 1997	3.55	3.57	3.53	3.57
636	NYSE	AIV	Fri, Jan 24, 1997	3.60	3.63	3.53	3.55
635	NYSE	AIV	Thu, Jan 23, 1997	3.62	3.63	3.57	3.57
634	NYSE	AIV	Wed, Jan 22, 1997	3.60	3.62	3.58	3.60
633	NYSE	AIV	Tue, Jan 21, 1997	3.62	3.62	3.58	3.62
632	NYSE	AIV	Mon, Jan 20, 1997	3.60	3.62	3.58	3.62
631	NYSE	AIV	Fri, Jan 17, 1997	3.58	3.60	3.57	3.60
630	NYSE	AIV	Thu, Jan 16, 1997	3.58	3.60	3.55	3.58
629	NYSE	AIV	Wed, Jan 15, 1997	3.52	3.57	3.52	3.57
628	NYSE	AIV	Tue, Jan 14, 1997	3.48	3.53	3.48	3.53
627	NYSE	AIV	Mon, Jan 13, 1997	3.45	3.48	3.45	3.45
626	NYSE	AIV	Fri, Jan 10, 1997	3.43	3.47	3.40	3.45
625	NYSE	AIV	Thu, Jan 9, 1997	3.43	3.47	3.42	3.47
624	NYSE	AIV	Wed, Jan 8, 1997	3.47	3.48	3.45	3.45
623	NYSE	AIV	Tue, Jan 7, 1997	3.45	3.50	3.45	3.47
622	NYSE	AIV	Mon, Jan 6, 1997	3.48	3.48	3.42	3.47
621	NYSE	AIV	Fri, Jan 3, 1997	3.58	3.58	3.47	3.48
620	NYSE	AIV	Thu, Jan 2, 1997	3.73	3.73	3.53	3.57
619	NYSE	AIV	Tue, Dec 31, 1996	3.73	3.78	3.68	3.77
618	NYSE	AIV	Mon, Dec 30, 1996	3.62	3.73	3.62	3.72
617	NYSE	AIV	Fri, Dec 27, 1996	3.60	3.63	3.58	3.63
616	NYSE	AIV	Thu, Dec 26, 1996	3.52	3.55	3.48	3.55
615	NYSE	AIV	Tue, Dec 24, 1996	3.48	3.53	3.48	3.50
614	NYSE	AIV	Mon, Dec 23, 1996	3.47	3.52	3.45	3.52
613	NYSE	AIV	Fri, Dec 20, 1996	3.47	3.48	3.45	3.47
612	NYSE	AIV	Thu, Dec 19, 1996	3.32	3.48	3.32	3.47
611	NYSE	AIV	Wed, Dec 18, 1996	3.33	3.35	3.32	3.32
610	NYSE	AIV	Tue, Dec 17, 1996	3.33	3.35	3.33	3.33
609	NYSE	AIV	Mon, Dec 16, 1996	3.30	3.35	3.30	3.35
608	NYSE	AIV	Fri, Dec 13, 1996	3.32	3.32	3.28	3.30
607	NYSE	AIV	Thu, Dec 12, 1996	3.28	3.33	3.28	3.32
606	NYSE	AIV	Wed, Dec 11, 1996	3.33	3.37	3.30	3.32
605	NYSE	AIV	Tue, Dec 10, 1996	3.35	3.38	3.33	3.35
604	NYSE	AIV	Mon, Dec 9, 1996	3.32	3.37	3.32	3.35
603	NYSE	AIV	Fri, Dec 6, 1996	3.28	3.32	3.28	3.32
602	NYSE	AIV	Thu, Dec 5, 1996	3.32	3.33	3.30	3.32
601	NYSE	AIV	Wed, Dec 4, 1996	3.32	3.33	3.30	3.33
600	NYSE	AIV	Tue, Dec 3, 1996	3.30	3.32	3.27	3.30
599	NYSE	AIV	Mon, Dec 2, 1996	3.33	3.33	3.28	3.30
598	NYSE	AIV	Fri, Nov 29, 1996	3.32	3.33	3.30	3.30
597	NYSE	AIV	Wed, Nov 27, 1996	3.35	3.37	3.32	3.33
596	NYSE	AIV	Tue, Nov 26, 1996	3.35	3.37	3.33	3.35
595	NYSE	AIV	Mon, Nov 25, 1996	3.30	3.35	3.30	3.35
594	NYSE	AIV	Fri, Nov 22, 1996	3.28	3.32	3.27	3.32
593	NYSE	AIV	Thu, Nov 21, 1996	3.33	3.35	3.28	3.28
592	NYSE	AIV	Wed, Nov 20, 1996	3.28	3.35	3.27	3.33
591	NYSE	AIV	Tue, Nov 19, 1996	3.22	3.33	3.22	3.27
590	NYSE	AIV	Mon, Nov 18, 1996	3.17	3.17	3.13	3.17
589	NYSE	AIV	Fri, Nov 15, 1996	3.20	3.20	3.13	3.13
588	NYSE	AIV	Thu, Nov 14, 1996	3.07	3.13	3.05	3.12
587	NYSE	AIV	Wed, Nov 13, 1996	3.07	3.10	3.05	3.07
586	NYSE	AIV	Tue, Nov 12, 1996	3.13	3.13	3.03	3.03
585	NYSE	AIV	Mon, Nov 11, 1996	3.15	3.17	3.10	3.12
584	NYSE	AIV	Fri, Nov 8, 1996	3.17	3.20	3.13	3.17
583	NYSE	AIV	Thu, Nov 7, 1996	3.15	3.17	3.13	3.17
582	NYSE	AIV	Wed, Nov 6, 1996	3.10	3.17	3.08	3.15
581	NYSE	AIV	Tue, Nov 5, 1996	3.10	3.12	3.07	3.10
580	NYSE	AIV	Mon, Nov 4, 1996	3.13	3.15	3.12	3.15
579	NYSE	AIV	Fri, Nov 1, 1996	3.13	3.13	3.10	3.12
578	NYSE	AIV	Thu, Oct 31, 1996	3.07	3.12	3.07	3.10
577	NYSE	AIV	Wed, Oct 30, 1996	3.17	3.17	3.08	3.08
576	NYSE	AIV	Tue, Oct 29, 1996	3.07	3.15	3.07	3.15
575	NYSE	AIV	Mon, Oct 28, 1996	3.07	3.08	3.05	3.07
574	NYSE	AIV	Fri, Oct 25, 1996	2.97	3.05	2.97	3.05
573	NYSE	AIV	Thu, Oct 24, 1996	2.97	2.98	2.95	2.98
572	NYSE	AIV	Wed, Oct 23, 1996	2.97	2.98	2.95	2.98
571	NYSE	AIV	Tue, Oct 22, 1996	3.05	3.05	2.97	2.97
570	NYSE	AIV	Mon, Oct 21, 1996	3.00	3.05	3.00	3.03
569	NYSE	AIV	Fri, Oct 18, 1996	2.98	3.03	2.98	3.00
568	NYSE	AIV	Thu, Oct 17, 1996	2.90	3.00	2.90	2.97
567	NYSE	AIV	Wed, Oct 16, 1996	2.83	2.90	2.83	2.88
566	NYSE	AIV	Tue, Oct 15, 1996	2.85	2.87	2.83	2.83
565	NYSE	AIV	Mon, Oct 14, 1996	2.85	2.87	2.83	2.85
564	NYSE	AIV	Fri, Oct 11, 1996	2.83	2.85	2.83	2.85
563	NYSE	AIV	Thu, Oct 10, 1996	2.85	2.85	2.82	2.85
562	NYSE	AIV	Wed, Oct 9, 1996	2.87	2.87	2.85	2.85
561	NYSE	AIV	Tue, Oct 8, 1996	2.85	2.87	2.83	2.87
560	NYSE	AIV	Mon, Oct 7, 1996	2.85	2.87	2.85	2.87
559	NYSE	AIV	Fri, Oct 4, 1996	2.83	2.87	2.82	2.87
558	NYSE	AIV	Thu, Oct 3, 1996	2.83	2.85	2.82	2.83
557	NYSE	AIV	Wed, Oct 2, 1996	2.85	2.87	2.83	2.85
556	NYSE	AIV	Tue, Oct 1, 1996	2.82	2.85	2.82	2.83
555	NYSE	AIV	Mon, Sep 30, 1996	2.82	2.83	2.78	2.80
554	NYSE	AIV	Fri, Sep 27, 1996	2.80	2.82	2.80	2.82
553	NYSE	AIV	Thu, Sep 26, 1996	2.80	2.82	2.77	2.80
552	NYSE	AIV	Wed, Sep 25, 1996	2.85	2.85	2.80	2.82
551	NYSE	AIV	Tue, Sep 24, 1996	2.83	2.87	2.83	2.85
550	NYSE	AIV	Mon, Sep 23, 1996	2.85	2.87	2.80	2.82
549	NYSE	AIV	Fri, Sep 20, 1996	2.83	2.85	2.82	2.85
548	NYSE	AIV	Thu, Sep 19, 1996	2.85	2.85	2.82	2.83
547	NYSE	AIV	Wed, Sep 18, 1996	2.92	2.92	2.87	2.87
546	NYSE	AIV	Tue, Sep 17, 1996	2.80	2.93	2.80	2.92
545	NYSE	AIV	Mon, Sep 16, 1996	2.82	2.83	2.80	2.82
544	NYSE	AIV	Fri, Sep 13, 1996	2.80	2.82	2.78	2.80
543	NYSE	AIV	Thu, Sep 12, 1996	2.80	2.80	2.78	2.80
542	NYSE	AIV	Wed, Sep 11, 1996	2.80	2.80	2.77	2.80
541	NYSE	AIV	Tue, Sep 10, 1996	2.80	2.80	2.77	2.78
540	NYSE	AIV	Mon, Sep 9, 1996	2.73	2.80	2.73	2.80
539	NYSE	AIV	Fri, Sep 6, 1996	2.75	2.78	2.73	2.73
538	NYSE	AIV	Thu, Sep 5, 1996	2.72	2.73	2.72	2.73
537	NYSE	AIV	Wed, Sep 4, 1996	2.72	2.73	2.70	2.73
536	NYSE	AIV	Tue, Sep 3, 1996	2.73	2.73	2.70	2.72
535	NYSE	AIV	Fri, Aug 30, 1996	2.77	2.77	2.73	2.73
534	NYSE	AIV	Thu, Aug 29, 1996	2.77	2.78	2.75	2.77
533	NYSE	AIV	Wed, Aug 28, 1996	2.85	2.85	2.77	2.78
532	NYSE	AIV	Tue, Aug 27, 1996	2.75	2.85	2.75	2.83
531	NYSE	AIV	Mon, Aug 26, 1996	2.75	2.77	2.73	2.77
530	NYSE	AIV	Fri, Aug 23, 1996	2.75	2.77	2.73	2.73
529	NYSE	AIV	Thu, Aug 22, 1996	2.72	2.75	2.72	2.75
528	NYSE	AIV	Wed, Aug 21, 1996	2.73	2.73	2.70	2.73
527	NYSE	AIV	Tue, Aug 20, 1996	2.75	2.77	2.72	2.73
526	NYSE	AIV	Mon, Aug 19, 1996	2.72	2.77	2.72	2.77
525	NYSE	AIV	Fri, Aug 16, 1996	2.72	2.73	2.70	2.72
524	NYSE	AIV	Thu, Aug 15, 1996	2.68	2.73	2.67	2.70
523	NYSE	AIV	Wed, Aug 14, 1996	2.67	2.68	2.67	2.68
522	NYSE	AIV	Tue, Aug 13, 1996	2.67	2.70	2.65	2.68
521	NYSE	AIV	Mon, Aug 12, 1996	2.67	2.67	2.63	2.67
520	NYSE	AIV	Fri, Aug 9, 1996	2.67	2.67	2.65	2.65
519	NYSE	AIV	Thu, Aug 8, 1996	2.65	2.67	2.65	2.67
518	NYSE	AIV	Wed, Aug 7, 1996	2.65	2.67	2.63	2.67
517	NYSE	AIV	Tue, Aug 6, 1996	2.62	2.67	2.60	2.63
516	NYSE	AIV	Mon, Aug 5, 1996	2.62	2.63	2.62	2.63
515	NYSE	AIV	Fri, Aug 2, 1996	2.65	2.70	2.65	2.70
514	NYSE	AIV	Thu, Aug 1, 1996	2.65	2.65	2.63	2.65
513	NYSE	AIV	Wed, Jul 31, 1996	2.65	2.65	2.63	2.65
512	NYSE	AIV	Tue, Jul 30, 1996	2.60	2.65	2.60	2.63
511	NYSE	AIV	Mon, Jul 29, 1996	2.57	2.60	2.55	2.60
510	NYSE	AIV	Fri, Jul 26, 1996	2.55	2.57	2.55	2.57
509	NYSE	AIV	Thu, Jul 25, 1996	2.52	2.55	2.52	2.53
508	NYSE	AIV	Wed, Jul 24, 1996	2.55	2.55	2.52	2.52
507	NYSE	AIV	Tue, Jul 23, 1996	2.53	2.55	2.52	2.55
506	NYSE	AIV	Mon, Jul 22, 1996	2.53	2.53	2.52	2.53
505	NYSE	AIV	Fri, Jul 19, 1996	2.53	2.53	2.52	2.53
504	NYSE	AIV	Thu, Jul 18, 1996	2.52	2.53	2.50	2.53
503	NYSE	AIV	Wed, Jul 17, 1996	2.48	2.52	2.47	2.52
502	NYSE	AIV	Tue, Jul 16, 1996	2.48	2.50	2.45	2.48
501	NYSE	AIV	Mon, Jul 15, 1996	2.50	2.50	2.47	2.48
500	NYSE	AIV	Fri, Jul 12, 1996	2.52	2.52	2.50	2.52
499	NYSE	AIV	Thu, Jul 11, 1996	2.53	2.53	2.50	2.52
498	NYSE	AIV	Wed, Jul 10, 1996	2.53	2.55	2.52	2.52
497	NYSE	AIV	Tue, Jul 9, 1996	2.53	2.55	2.52	2.53
496	NYSE	AIV	Mon, Jul 8, 1996	2.57	2.57	2.52	2.55
495	NYSE	AIV	Fri, Jul 5, 1996	2.58	2.58	2.53	2.57
494	NYSE	AIV	Wed, Jul 3, 1996	2.57	2.58	2.55	2.58
493	NYSE	AIV	Tue, Jul 2, 1996	2.57	2.57	2.55	2.57
492	NYSE	AIV	Mon, Jul 1, 1996	2.52	2.58	2.52	2.58
491	NYSE	AIV	Fri, Jun 28, 1996	2.48	2.50	2.47	2.50
490	NYSE	AIV	Thu, Jun 27, 1996	2.48	2.48	2.47	2.48
489	NYSE	AIV	Wed, Jun 26, 1996	2.50	2.50	2.45	2.47
488	NYSE	AIV	Tue, Jun 25, 1996	2.50	2.50	2.47	2.50
487	NYSE	AIV	Mon, Jun 24, 1996	2.50	2.50	2.45	2.50
486	NYSE	AIV	Fri, Jun 21, 1996	2.50	2.52	2.48	2.52
485	NYSE	AIV	Thu, Jun 20, 1996	2.55	2.55	2.48	2.48
484	NYSE	AIV	Wed, Jun 19, 1996	2.53	2.58	2.53	2.53
483	NYSE	AIV	Tue, Jun 18, 1996	2.62	2.62	2.52	2.57
482	NYSE	AIV	Mon, Jun 17, 1996	2.62	2.63	2.62	2.63
481	NYSE	AIV	Fri, Jun 14, 1996	2.63	2.63	2.60	2.60
480	NYSE	AIV	Thu, Jun 13, 1996	2.65	2.65	2.62	2.62
479	NYSE	AIV	Wed, Jun 12, 1996	2.65	2.67	2.63	2.63
478	NYSE	AIV	Tue, Jun 11, 1996	2.67	2.67	2.65	2.67
477	NYSE	AIV	Mon, Jun 10, 1996	2.67	2.67	2.65	2.67
476	NYSE	AIV	Fri, Jun 7, 1996	2.65	2.67	2.63	2.67
475	NYSE	AIV	Thu, Jun 6, 1996	2.67	2.67	2.63	2.67
474	NYSE	AIV	Wed, Jun 5, 1996	2.67	2.68	2.65	2.67
473	NYSE	AIV	Tue, Jun 4, 1996	2.67	2.67	2.65	2.65
472	NYSE	AIV	Mon, Jun 3, 1996	2.67	2.67	2.63	2.67
471	NYSE	AIV	Fri, May 31, 1996	2.68	2.68	2.63	2.67
470	NYSE	AIV	Thu, May 30, 1996	2.72	2.72	2.67	2.68
469	NYSE	AIV	Wed, May 29, 1996	2.73	2.77	2.72	2.73
468	NYSE	AIV	Tue, May 28, 1996	2.75	2.75	2.72	2.72
467	NYSE	AIV	Fri, May 24, 1996	2.72	2.75	2.70	2.75
466	NYSE	AIV	Thu, May 23, 1996	2.72	2.73	2.70	2.72
465	NYSE	AIV	Wed, May 22, 1996	2.73	2.73	2.70	2.72
464	NYSE	AIV	Tue, May 21, 1996	2.72	2.73	2.70	2.72
463	NYSE	AIV	Mon, May 20, 1996	2.73	2.73	2.70	2.70
462	NYSE	AIV	Fri, May 17, 1996	2.72	2.75	2.72	2.73
461	NYSE	AIV	Thu, May 16, 1996	2.75	2.75	2.70	2.70
460	NYSE	AIV	Wed, May 15, 1996	2.73	2.73	2.72	2.73
459	NYSE	AIV	Tue, May 14, 1996	2.72	2.73	2.70	2.73
458	NYSE	AIV	Mon, May 13, 1996	2.70	2.73	2.68	2.73
457	NYSE	AIV	Fri, May 10, 1996	2.72	2.72	2.68	2.72
456	NYSE	AIV	Thu, May 9, 1996	2.68	2.72	2.68	2.68
455	NYSE	AIV	Wed, May 8, 1996	2.70	2.72	2.68	2.70
454	NYSE	AIV	Tue, May 7, 1996	2.72	2.72	2.67	2.70
453	NYSE	AIV	Mon, May 6, 1996	2.68	2.72	2.68	2.72
452	NYSE	AIV	Fri, May 3, 1996	2.67	2.77	2.67	2.75
451	NYSE	AIV	Thu, May 2, 1996	2.78	2.78	2.77	2.78
450	NYSE	AIV	Wed, May 1, 1996	2.80	2.80	2.77	2.77
449	NYSE	AIV	Tue, Apr 30, 1996	2.78	2.80	2.77	2.80
448	NYSE	AIV	Mon, Apr 29, 1996	2.77	2.78	2.75	2.78
447	NYSE	AIV	Fri, Apr 26, 1996	2.73	2.75	2.72	2.75
446	NYSE	AIV	Thu, Apr 25, 1996	2.77	2.78	2.73	2.77
445	NYSE	AIV	Wed, Apr 24, 1996	2.75	2.77	2.75	2.75
444	NYSE	AIV	Tue, Apr 23, 1996	2.80	2.80	2.75	2.78
443	NYSE	AIV	Mon, Apr 22, 1996	2.80	2.80	2.78	2.80
442	NYSE	AIV	Fri, Apr 19, 1996	2.78	2.80	2.77	2.77
441	NYSE	AIV	Thu, Apr 18, 1996	2.77	2.78	2.75	2.78
440	NYSE	AIV	Wed, Apr 17, 1996	2.77	2.77	2.75	2.75
439	NYSE	AIV	Tue, Apr 16, 1996	2.77	2.77	2.73	2.75
438	NYSE	AIV	Mon, Apr 15, 1996	2.72	2.77	2.72	2.77
437	NYSE	AIV	Fri, Apr 12, 1996	2.70	2.72	2.70	2.72
436	NYSE	AIV	Thu, Apr 11, 1996	2.68	2.72	2.68	2.72
435	NYSE	AIV	Wed, Apr 10, 1996	2.67	2.72	2.67	2.70
434	NYSE	AIV	Tue, Apr 9, 1996	2.70	2.70	2.67	2.70
433	NYSE	AIV	Mon, Apr 8, 1996	2.70	2.72	2.68	2.68
432	NYSE	AIV	Thu, Apr 4, 1996	2.72	2.73	2.70	2.72
431	NYSE	AIV	Wed, Apr 3, 1996	2.73	2.75	2.70	2.72
430	NYSE	AIV	Tue, Apr 2, 1996	2.78	2.80	2.73	2.75
429	NYSE	AIV	Mon, Apr 1, 1996	2.75	2.80	2.75	2.77
428	NYSE	AIV	Fri, Mar 29, 1996	2.77	2.78	2.73	2.78
427	NYSE	AIV	Thu, Mar 28, 1996	2.77	2.77	2.75	2.75
426	NYSE	AIV	Wed, Mar 27, 1996	2.78	2.78	2.73	2.77
425	NYSE	AIV	Tue, Mar 26, 1996	2.77	2.78	2.75	2.77
424	NYSE	AIV	Mon, Mar 25, 1996	2.73	2.77	2.73	2.77
423	NYSE	AIV	Fri, Mar 22, 1996	2.77	2.77	2.73	2.75
422	NYSE	AIV	Thu, Mar 21, 1996	2.73	2.75	2.72	2.73
421	NYSE	AIV	Wed, Mar 20, 1996	2.75	2.77	2.70	2.72
420	NYSE	AIV	Tue, Mar 19, 1996	2.73	2.75	2.73	2.75
419	NYSE	AIV	Mon, Mar 18, 1996	2.70	2.73	2.70	2.73
418	NYSE	AIV	Fri, Mar 15, 1996	2.70	2.72	2.68	2.70
417	NYSE	AIV	Thu, Mar 14, 1996	2.70	2.72	2.68	2.70
416	NYSE	AIV	Wed, Mar 13, 1996	2.68	2.72	2.67	2.68
415	NYSE	AIV	Tue, Mar 12, 1996	2.70	2.72	2.68	2.70
414	NYSE	AIV	Mon, Mar 11, 1996	2.70	2.72	2.67	2.70
413	NYSE	AIV	Fri, Mar 8, 1996	2.72	2.73	2.68	2.68
412	NYSE	AIV	Thu, Mar 7, 1996	2.75	2.77	2.72	2.75
411	NYSE	AIV	Wed, Mar 6, 1996	2.77	2.78	2.75	2.77
410	NYSE	AIV	Tue, Mar 5, 1996	2.73	2.78	2.73	2.77
409	NYSE	AIV	Mon, Mar 4, 1996	2.73	2.77	2.73	2.75
408	NYSE	AIV	Fri, Mar 1, 1996	2.73	2.77	2.73	2.75
407	NYSE	AIV	Thu, Feb 29, 1996	2.75	2.77	2.73	2.75
406	NYSE	AIV	Wed, Feb 28, 1996	2.73	2.75	2.73	2.75
405	NYSE	AIV	Tue, Feb 27, 1996	2.75	2.75	2.73	2.73
404	NYSE	AIV	Mon, Feb 26, 1996	2.73	2.77	2.73	2.73
403	NYSE	AIV	Fri, Feb 23, 1996	2.75	2.77	2.73	2.75
402	NYSE	AIV	Thu, Feb 22, 1996	2.73	2.77	2.73	2.77
401	NYSE	AIV	Wed, Feb 21, 1996	2.73	2.75	2.73	2.75
400	NYSE	AIV	Tue, Feb 20, 1996	2.73	2.75	2.73	2.75
399	NYSE	AIV	Fri, Feb 16, 1996	2.72	2.75	2.72	2.75
398	NYSE	AIV	Thu, Feb 15, 1996	2.73	2.75	2.72	2.73
397	NYSE	AIV	Wed, Feb 14, 1996	2.70	2.75	2.70	2.72
396	NYSE	AIV	Tue, Feb 13, 1996	2.73	2.73	2.70	2.73
395	NYSE	AIV	Mon, Feb 12, 1996	2.73	2.75	2.72	2.73
394	NYSE	AIV	Fri, Feb 9, 1996	2.75	2.75	2.73	2.73
393	NYSE	AIV	Thu, Feb 8, 1996	2.73	2.75	2.72	2.75
392	NYSE	AIV	Wed, Feb 7, 1996	2.77	2.78	2.75	2.75
391	NYSE	AIV	Tue, Feb 6, 1996	2.73	2.77	2.73	2.77
390	NYSE	AIV	Mon, Feb 5, 1996	2.70	2.75	2.68	2.72
389	NYSE	AIV	Fri, Feb 2, 1996	2.77	2.78	2.75	2.75
388	NYSE	AIV	Thu, Feb 1, 1996	2.78	2.78	2.73	2.77
387	NYSE	AIV	Wed, Jan 31, 1996	2.77	2.82	2.75	2.78
386	NYSE	AIV	Tue, Jan 30, 1996	2.72	2.78	2.72	2.77
385	NYSE	AIV	Mon, Jan 29, 1996	2.73	2.73	2.70	2.72
384	NYSE	AIV	Fri, Jan 26, 1996	2.72	2.75	2.72	2.72
383	NYSE	AIV	Thu, Jan 25, 1996	2.72	2.73	2.70	2.72
382	NYSE	AIV	Wed, Jan 24, 1996	2.73	2.73	2.68	2.70
381	NYSE	AIV	Tue, Jan 23, 1996	2.72	2.73	2.67	2.70
380	NYSE	AIV	Mon, Jan 22, 1996	2.68	2.72	2.67	2.72
379	NYSE	AIV	Fri, Jan 19, 1996	2.72	2.72	2.70	2.72
378	NYSE	AIV	Thu, Jan 18, 1996	2.73	2.73	2.68	2.72
377	NYSE	AIV	Wed, Jan 17, 1996	2.65	2.75	2.63	2.73
376	NYSE	AIV	Tue, Jan 16, 1996	2.67	2.70	2.65	2.68
375	NYSE	AIV	Mon, Jan 15, 1996	2.68	2.68	2.65	2.65
374	NYSE	AIV	Fri, Jan 12, 1996	2.67	2.70	2.67	2.67
373	NYSE	AIV	Thu, Jan 11, 1996	2.63	2.67	2.60	2.67
372	NYSE	AIV	Wed, Jan 10, 1996	2.62	2.63	2.60	2.63
371	NYSE	AIV	Tue, Jan 9, 1996	2.63	2.63	2.60	2.63
370	NYSE	AIV	Mon, Jan 8, 1996	2.63	2.67	2.62	2.63
369	NYSE	AIV	Fri, Jan 5, 1996	2.60	2.63	2.60	2.63
368	NYSE	AIV	Thu, Jan 4, 1996	2.60	2.68	2.60	2.60
367	NYSE	AIV	Wed, Jan 3, 1996	2.62	2.62	2.58	2.58
366	NYSE	AIV	Tue, Jan 2, 1996	2.60	2.62	2.58	2.62
365	NYSE	AIV	Fri, Dec 29, 1995	2.58	2.62	2.57	2.58
364	NYSE	AIV	Thu, Dec 28, 1995	2.60	2.63	2.58	2.58
363	NYSE	AIV	Wed, Dec 27, 1995	2.63	2.65	2.60	2.63
362	NYSE	AIV	Tue, Dec 26, 1995	2.63	2.63	2.62	2.63
361	NYSE	AIV	Fri, Dec 22, 1995	2.58	2.67	2.58	2.60
360	NYSE	AIV	Thu, Dec 21, 1995	2.57	2.58	2.55	2.58
359	NYSE	AIV	Wed, Dec 20, 1995	2.55	2.58	2.53	2.57
358	NYSE	AIV	Tue, Dec 19, 1995	2.53	2.55	2.53	2.55
357	NYSE	AIV	Mon, Dec 18, 1995	2.53	2.55	2.53	2.53
356	NYSE	AIV	Fri, Dec 15, 1995	2.53	2.55	2.53	2.53
355	NYSE	AIV	Thu, Dec 14, 1995	2.55	2.57	2.53	2.53
354	NYSE	AIV	Wed, Dec 13, 1995	2.57	2.57	2.55	2.55
353	NYSE	AIV	Tue, Dec 12, 1995	2.57	2.58	2.55	2.55
352	NYSE	AIV	Mon, Dec 11, 1995	2.58	2.60	2.57	2.58
351	NYSE	AIV	Fri, Dec 8, 1995	2.63	2.63	2.58	2.60
350	NYSE	AIV	Thu, Dec 7, 1995	2.68	2.68	2.60	2.60
349	NYSE	AIV	Wed, Dec 6, 1995	2.60	2.67	2.60	2.67
348	NYSE	AIV	Tue, Dec 5, 1995	2.57	2.65	2.57	2.62
347	NYSE	AIV	Mon, Dec 4, 1995	2.53	2.63	2.53	2.60
346	NYSE	AIV	Fri, Dec 1, 1995	2.52	2.55	2.52	2.55
345	NYSE	AIV	Thu, Nov 30, 1995	2.53	2.55	2.52	2.55
344	NYSE	AIV	Wed, Nov 29, 1995	2.55	2.55	2.52	2.55
343	NYSE	AIV	Tue, Nov 28, 1995	2.57	2.57	2.53	2.57
342	NYSE	AIV	Mon, Nov 27, 1995	2.55	2.57	2.55	2.57
341	NYSE	AIV	Fri, Nov 24, 1995	2.55	2.57	2.55	2.57
340	NYSE	AIV	Wed, Nov 22, 1995	2.48	2.55	2.48	2.55
339	NYSE	AIV	Tue, Nov 21, 1995	2.45	2.48	2.45	2.48
338	NYSE	AIV	Mon, Nov 20, 1995	2.53	2.55	2.40	2.47
337	NYSE	AIV	Fri, Nov 17, 1995	2.55	2.55	2.52	2.53
336	NYSE	AIV	Thu, Nov 16, 1995	2.60	2.60	2.55	2.55
335	NYSE	AIV	Wed, Nov 15, 1995	2.60	2.62	2.55	2.57
334	NYSE	AIV	Tue, Nov 14, 1995	2.60	2.60	2.53	2.57
333	NYSE	AIV	Mon, Nov 13, 1995	2.67	2.67	2.63	2.63
332	NYSE	AIV	Fri, Nov 10, 1995	2.70	2.70	2.65	2.65
331	NYSE	AIV	Thu, Nov 9, 1995	2.75	2.75	2.67	2.70
330	NYSE	AIV	Wed, Nov 8, 1995	2.70	2.77	2.70	2.75
329	NYSE	AIV	Tue, Nov 7, 1995	2.67	2.68	2.65	2.68
328	NYSE	AIV	Mon, Nov 6, 1995	2.63	2.70	2.62	2.70
327	NYSE	AIV	Fri, Nov 3, 1995	2.68	2.70	2.63	2.67
326	NYSE	AIV	Thu, Nov 2, 1995	2.73	2.75	2.70	2.72
325	NYSE	AIV	Wed, Nov 1, 1995	2.72	2.77	2.70	2.75
324	NYSE	AIV	Tue, Oct 31, 1995	2.68	2.72	2.67	2.68
323	NYSE	AIV	Mon, Oct 30, 1995	2.63	2.68	2.63	2.68
322	NYSE	AIV	Fri, Oct 27, 1995	2.62	2.62	2.58	2.62
321	NYSE	AIV	Thu, Oct 26, 1995	2.63	2.67	2.62	2.63
320	NYSE	AIV	Wed, Oct 25, 1995	2.67	2.70	2.65	2.67
319	NYSE	AIV	Tue, Oct 24, 1995	2.70	2.72	2.63	2.63
318	NYSE	AIV	Mon, Oct 23, 1995	2.75	2.77	2.72	2.72
317	NYSE	AIV	Fri, Oct 20, 1995	2.78	2.78	2.75	2.77
316	NYSE	AIV	Thu, Oct 19, 1995	2.78	2.78	2.73	2.78
315	NYSE	AIV	Wed, Oct 18, 1995	2.70	2.75	2.70	2.75
314	NYSE	AIV	Tue, Oct 17, 1995	2.70	2.72	2.68	2.72
313	NYSE	AIV	Mon, Oct 16, 1995	2.68	2.70	2.67	2.70
312	NYSE	AIV	Fri, Oct 13, 1995	2.70	2.72	2.67	2.70
311	NYSE	AIV	Thu, Oct 12, 1995	2.67	2.67	2.65	2.67
310	NYSE	AIV	Wed, Oct 11, 1995	2.63	2.70	2.63	2.65
309	NYSE	AIV	Tue, Oct 10, 1995	2.73	2.73	2.65	2.65
308	NYSE	AIV	Mon, Oct 9, 1995	2.77	2.77	2.67	2.68
307	NYSE	AIV	Fri, Oct 6, 1995	2.65	2.77	2.65	2.73
306	NYSE	AIV	Thu, Oct 5, 1995	2.70	2.72	2.65	2.67
305	NYSE	AIV	Wed, Oct 4, 1995	2.78	2.78	2.72	2.73
304	NYSE	AIV	Tue, Oct 3, 1995	2.78	2.78	2.73	2.77
303	NYSE	AIV	Mon, Oct 2, 1995	2.78	2.78	2.75	2.77
302	NYSE	AIV	Fri, Sep 29, 1995	2.78	2.80	2.77	2.77
301	NYSE	AIV	Thu, Sep 28, 1995	2.80	2.80	2.75	2.78
300	NYSE	AIV	Wed, Sep 27, 1995	2.77	2.78	2.75	2.77
299	NYSE	AIV	Tue, Sep 26, 1995	2.78	2.80	2.75	2.77
298	NYSE	AIV	Mon, Sep 25, 1995	2.83	2.83	2.77	2.78
297	NYSE	AIV	Fri, Sep 22, 1995	2.73	2.80	2.72	2.80
296	NYSE	AIV	Thu, Sep 21, 1995	2.78	2.78	2.73	2.75
295	NYSE	AIV	Wed, Sep 20, 1995	2.75	2.78	2.73	2.75
294	NYSE	AIV	Tue, Sep 19, 1995	2.77	2.77	2.73	2.73
293	NYSE	AIV	Mon, Sep 18, 1995	2.73	2.77	2.73	2.75
292	NYSE	AIV	Fri, Sep 15, 1995	2.82	2.83	2.73	2.77
291	NYSE	AIV	Thu, Sep 14, 1995	2.78	2.82	2.77	2.80
290	NYSE	AIV	Wed, Sep 13, 1995	2.78	2.82	2.78	2.80
289	NYSE	AIV	Tue, Sep 12, 1995	2.80	2.80	2.77	2.80
288	NYSE	AIV	Mon, Sep 11, 1995	2.80	2.83	2.80	2.80
287	NYSE	AIV	Fri, Sep 8, 1995	2.77	2.80	2.77	2.77
286	NYSE	AIV	Thu, Sep 7, 1995	2.75	2.77	2.72	2.75
285	NYSE	AIV	Wed, Sep 6, 1995	2.77	2.80	2.75	2.77
284	NYSE	AIV	Tue, Sep 5, 1995	2.78	2.80	2.75	2.77
283	NYSE	AIV	Fri, Sep 1, 1995	2.73	2.77	2.72	2.75
282	NYSE	AIV	Thu, Aug 31, 1995	2.70	2.75	2.70	2.73
281	NYSE	AIV	Wed, Aug 30, 1995	2.68	2.73	2.68	2.70
280	NYSE	AIV	Tue, Aug 29, 1995	2.70	2.73	2.70	2.70
279	NYSE	AIV	Mon, Aug 28, 1995	2.75	2.75	2.70	2.72
278	NYSE	AIV	Fri, Aug 25, 1995	2.78	2.80	2.72	2.72
277	NYSE	AIV	Thu, Aug 24, 1995	2.75	2.80	2.75	2.77
276	NYSE	AIV	Wed, Aug 23, 1995	2.75	2.80	2.75	2.80
275	NYSE	AIV	Tue, Aug 22, 1995	2.77	2.80	2.75	2.75
274	NYSE	AIV	Mon, Aug 21, 1995	2.75	2.77	2.72	2.77
273	NYSE	AIV	Fri, Aug 18, 1995	2.68	2.73	2.68	2.72
272	NYSE	AIV	Thu, Aug 17, 1995	2.68	2.70	2.67	2.68
271	NYSE	AIV	Wed, Aug 16, 1995	2.70	2.70	2.67	2.67
270	NYSE	AIV	Tue, Aug 15, 1995	2.70	2.73	2.70	2.70
269	NYSE	AIV	Mon, Aug 14, 1995	2.65	2.72	2.65	2.68
268	NYSE	AIV	Fri, Aug 11, 1995	2.68	2.68	2.65	2.65
267	NYSE	AIV	Thu, Aug 10, 1995	2.62	2.68	2.60	2.68
266	NYSE	AIV	Wed, Aug 9, 1995	2.67	2.70	2.63	2.67
265	NYSE	AIV	Tue, Aug 8, 1995	2.70	2.70	2.67	2.67
264	NYSE	AIV	Mon, Aug 7, 1995	2.70	2.72	2.68	2.70
263	NYSE	AIV	Fri, Aug 4, 1995	2.70	2.73	2.70	2.70
262	NYSE	AIV	Thu, Aug 3, 1995	2.70	2.72	2.68	2.70
261	NYSE	AIV	Wed, Aug 2, 1995	2.72	2.73	2.70	2.70
260	NYSE	AIV	Tue, Aug 1, 1995	2.70	2.73	2.70	2.73
259	NYSE	AIV	Mon, Jul 31, 1995	2.68	2.70	2.63	2.70
258	NYSE	AIV	Fri, Jul 28, 1995	2.67	2.68	2.65	2.65
257	NYSE	AIV	Thu, Jul 27, 1995	2.65	2.67	2.63	2.63
256	NYSE	AIV	Wed, Jul 26, 1995	2.67	2.67	2.63	2.65
255	NYSE	AIV	Tue, Jul 25, 1995	2.68	2.70	2.65	2.67
254	NYSE	AIV	Mon, Jul 24, 1995	2.67	2.68	2.65	2.68
253	NYSE	AIV	Fri, Jul 21, 1995	2.65	2.68	2.65	2.65
252	NYSE	AIV	Thu, Jul 20, 1995	2.65	2.67	2.62	2.63
251	NYSE	AIV	Wed, Jul 19, 1995	2.70	2.70	2.67	2.68
250	NYSE	AIV	Tue, Jul 18, 1995	2.67	2.72	2.65	2.68
249	NYSE	AIV	Mon, Jul 17, 1995	2.65	2.68	2.63	2.68
248	NYSE	AIV	Fri, Jul 14, 1995	2.68	2.72	2.67	2.67
247	NYSE	AIV	Thu, Jul 13, 1995	2.75	2.77	2.68	2.72
246	NYSE	AIV	Wed, Jul 12, 1995	2.73	2.77	2.72	2.73
245	NYSE	AIV	Tue, Jul 11, 1995	2.70	2.78	2.68	2.73
244	NYSE	AIV	Mon, Jul 10, 1995	2.70	2.73	2.68	2.73
243	NYSE	AIV	Fri, Jul 7, 1995	2.65	2.68	2.63	2.68
242	NYSE	AIV	Thu, Jul 6, 1995	2.63	2.65	2.62	2.65
241	NYSE	AIV	Wed, Jul 5, 1995	2.63	2.68	2.63	2.63
240	NYSE	AIV	Mon, Jul 3, 1995	2.70	2.70	2.62	2.63
239	NYSE	AIV	Fri, Jun 30, 1995	2.55	2.70	2.55	2.67
238	NYSE	AIV	Thu, Jun 29, 1995	2.52	2.55	2.50	2.55
237	NYSE	AIV	Wed, Jun 28, 1995	2.52	2.53	2.52	2.53
236	NYSE	AIV	Tue, Jun 27, 1995	2.53	2.53	2.50	2.50
235	NYSE	AIV	Mon, Jun 26, 1995	2.50	2.53	2.50	2.52
234	NYSE	AIV	Fri, Jun 23, 1995	2.53	2.53	2.50	2.52
233	NYSE	AIV	Thu, Jun 22, 1995	2.55	2.57	2.52	2.52
232	NYSE	AIV	Wed, Jun 21, 1995	2.60	2.62	2.55	2.55
231	NYSE	AIV	Tue, Jun 20, 1995	2.58	2.62	2.57	2.62
230	NYSE	AIV	Mon, Jun 19, 1995	2.58	2.60	2.57	2.57
229	NYSE	AIV	Fri, Jun 16, 1995	2.57	2.62	2.55	2.58
228	NYSE	AIV	Thu, Jun 15, 1995	2.65	2.65	2.57	2.57
227	NYSE	AIV	Wed, Jun 14, 1995	2.63	2.67	2.62	2.65
226	NYSE	AIV	Tue, Jun 13, 1995	2.58	2.62	2.57	2.62
225	NYSE	AIV	Mon, Jun 12, 1995	2.57	2.58	2.57	2.57
224	NYSE	AIV	Fri, Jun 9, 1995	2.58	2.60	2.57	2.58
223	NYSE	AIV	Thu, Jun 8, 1995	2.58	2.60	2.58	2.60
222	NYSE	AIV	Wed, Jun 7, 1995	2.57	2.58	2.55	2.57
221	NYSE	AIV	Tue, Jun 6, 1995	2.50	2.57	2.50	2.53
220	NYSE	AIV	Mon, Jun 5, 1995	2.48	2.52	2.48	2.50
219	NYSE	AIV	Fri, Jun 2, 1995	2.43	2.47	2.43	2.47
218	NYSE	AIV	Thu, Jun 1, 1995	2.43	2.45	2.42	2.45
217	NYSE	AIV	Wed, May 31, 1995	2.45	2.45	2.43	2.45
216	NYSE	AIV	Tue, May 30, 1995	2.43	2.47	2.43	2.45
215	NYSE	AIV	Fri, May 26, 1995	2.45	2.45	2.43	2.45
214	NYSE	AIV	Thu, May 25, 1995	2.45	2.45	2.43	2.45
213	NYSE	AIV	Wed, May 24, 1995	2.47	2.47	2.45	2.47
212	NYSE	AIV	Tue, May 23, 1995	2.50	2.50	2.47	2.47
211	NYSE	AIV	Mon, May 22, 1995	2.50	2.50	2.47	2.50
210	NYSE	AIV	Fri, May 19, 1995	2.48	2.50	2.47	2.50
209	NYSE	AIV	Thu, May 18, 1995	2.50	2.52	2.48	2.50
208	NYSE	AIV	Wed, May 17, 1995	2.53	2.53	2.48	2.50
207	NYSE	AIV	Tue, May 16, 1995	2.57	2.57	2.52	2.53
206	NYSE	AIV	Mon, May 15, 1995	2.57	2.58	2.53	2.53
205	NYSE	AIV	Fri, May 12, 1995	2.57	2.57	2.55	2.57
204	NYSE	AIV	Thu, May 11, 1995	2.53	2.57	2.52	2.57
203	NYSE	AIV	Wed, May 10, 1995	2.55	2.60	2.55	2.55
202	NYSE	AIV	Tue, May 9, 1995	2.52	2.55	2.50	2.55
201	NYSE	AIV	Mon, May 8, 1995	2.48	2.53	2.48	2.52
200	NYSE	AIV	Fri, May 5, 1995	2.47	2.48	2.45	2.47
199	NYSE	AIV	Thu, May 4, 1995	2.45	2.47	2.43	2.47
198	NYSE	AIV	Wed, May 3, 1995	2.43	2.45	2.43	2.45
197	NYSE	AIV	Tue, May 2, 1995	2.42	2.45	2.42	2.45
196	NYSE	AIV	Mon, May 1, 1995	2.48	2.50	2.47	2.47
195	NYSE	AIV	Fri, Apr 28, 1995	2.43	2.50	2.43	2.48
194	NYSE	AIV	Thu, Apr 27, 1995	2.43	2.47	2.43	2.47
193	NYSE	AIV	Wed, Apr 26, 1995	2.43	2.45	2.42	2.45
192	NYSE	AIV	Tue, Apr 25, 1995	2.45	2.45	2.42	2.45
191	NYSE	AIV	Mon, Apr 24, 1995	2.45	2.45	2.43	2.45
190	NYSE	AIV	Fri, Apr 21, 1995	2.43	2.45	2.42	2.45
189	NYSE	AIV	Thu, Apr 20, 1995	2.42	2.43	2.42	2.43
188	NYSE	AIV	Wed, Apr 19, 1995	2.42	2.43	2.40	2.43
187	NYSE	AIV	Tue, Apr 18, 1995	2.43	2.43	2.40	2.40
186	NYSE	AIV	Mon, Apr 17, 1995	2.43	2.45	2.42	2.43
185	NYSE	AIV	Thu, Apr 13, 1995	2.43	2.45	2.42	2.42
184	NYSE	AIV	Wed, Apr 12, 1995	2.45	2.47	2.40	2.47
183	NYSE	AIV	Tue, Apr 11, 1995	2.45	2.45	2.42	2.45
182	NYSE	AIV	Mon, Apr 10, 1995	2.42	2.43	2.40	2.43
181	NYSE	AIV	Fri, Apr 7, 1995	2.43	2.45	2.40	2.40
180	NYSE	AIV	Thu, Apr 6, 1995	2.38	2.40	2.38	2.40
179	NYSE	AIV	Wed, Apr 5, 1995	2.40	2.40	2.38	2.38
178	NYSE	AIV	Tue, Apr 4, 1995	2.42	2.43	2.40	2.40
177	NYSE	AIV	Mon, Apr 3, 1995	2.45	2.45	2.42	2.42
176	NYSE	AIV	Fri, Mar 31, 1995	2.43	2.45	2.43	2.43
175	NYSE	AIV	Thu, Mar 30, 1995	2.45	2.45	2.43	2.45
174	NYSE	AIV	Wed, Mar 29, 1995	2.47	2.47	2.43	2.45
173	NYSE	AIV	Tue, Mar 28, 1995	2.45	2.47	2.43	2.47
172	NYSE	AIV	Mon, Mar 27, 1995	2.43	2.45	2.42	2.43
171	NYSE	AIV	Fri, Mar 24, 1995	2.43	2.47	2.40	2.43
170	NYSE	AIV	Thu, Mar 23, 1995	2.45	2.45	2.43	2.43
169	NYSE	AIV	Wed, Mar 22, 1995	2.45	2.45	2.42	2.42
168	NYSE	AIV	Tue, Mar 21, 1995	2.47	2.47	2.43	2.43
167	NYSE	AIV	Mon, Mar 20, 1995	2.45	2.47	2.45	2.45
166	NYSE	AIV	Fri, Mar 17, 1995	2.45	2.47	2.43	2.45
165	NYSE	AIV	Thu, Mar 16, 1995	2.43	2.45	2.43	2.43
164	NYSE	AIV	Wed, Mar 15, 1995	2.45	2.50	2.43	2.43
163	NYSE	AIV	Tue, Mar 14, 1995	2.42	2.45	2.42	2.43
162	NYSE	AIV	Mon, Mar 13, 1995	2.42	2.43	2.40	2.42
161	NYSE	AIV	Fri, Mar 10, 1995	2.40	2.43	2.40	2.40
160	NYSE	AIV	Thu, Mar 9, 1995	2.40	2.42	2.40	2.40
159	NYSE	AIV	Wed, Mar 8, 1995	2.42	2.42	2.37	2.38
158	NYSE	AIV	Tue, Mar 7, 1995	2.40	2.40	2.38	2.40
157	NYSE	AIV	Mon, Mar 6, 1995	2.42	2.43	2.40	2.42
156	NYSE	AIV	Fri, Mar 3, 1995	2.40	2.43	2.40	2.40
155	NYSE	AIV	Thu, Mar 2, 1995	2.42	2.43	2.40	2.40
154	NYSE	AIV	Wed, Mar 1, 1995	2.43	2.43	2.42	2.42
153	NYSE	AIV	Tue, Feb 28, 1995	2.42	2.42	2.40	2.40
152	NYSE	AIV	Mon, Feb 27, 1995	2.40	2.42	2.40	2.40
151	NYSE	AIV	Fri, Feb 24, 1995	2.37	2.42	2.37	2.42
150	NYSE	AIV	Thu, Feb 23, 1995	2.40	2.42	2.37	2.38
149	NYSE	AIV	Wed, Feb 22, 1995	2.40	2.40	2.38	2.38
148	NYSE	AIV	Tue, Feb 21, 1995	2.38	2.40	2.35	2.37
147	NYSE	AIV	Fri, Feb 17, 1995	2.37	2.38	2.37	2.38
146	NYSE	AIV	Thu, Feb 16, 1995	2.40	2.40	2.37	2.37
145	NYSE	AIV	Wed, Feb 15, 1995	2.42	2.43	2.38	2.40
144	NYSE	AIV	Tue, Feb 14, 1995	2.40	2.43	2.40	2.42
143	NYSE	AIV	Mon, Feb 13, 1995	2.40	2.40	2.38	2.38
142	NYSE	AIV	Fri, Feb 10, 1995	2.45	2.45	2.38	2.40
141	NYSE	AIV	Thu, Feb 9, 1995	2.45	2.45	2.42	2.43
140	NYSE	AIV	Wed, Feb 8, 1995	2.43	2.47	2.43	2.45
139	NYSE	AIV	Tue, Feb 7, 1995	2.40	2.43	2.38	2.42
138	NYSE	AIV	Mon, Feb 6, 1995	2.35	2.38	2.35	2.37
137	NYSE	AIV	Fri, Feb 3, 1995	2.35	2.37	2.33	2.37
136	NYSE	AIV	Thu, Feb 2, 1995	2.33	2.35	2.33	2.35
135	NYSE	AIV	Wed, Feb 1, 1995	2.35	2.37	2.33	2.35
134	NYSE	AIV	Tue, Jan 31, 1995	2.40	2.42	2.38	2.38
133	NYSE	AIV	Mon, Jan 30, 1995	2.35	2.38	2.33	2.38
132	NYSE	AIV	Fri, Jan 27, 1995	2.30	2.33	2.30	2.33
131	NYSE	AIV	Thu, Jan 26, 1995	2.30	2.30	2.28	2.30
130	NYSE	AIV	Wed, Jan 25, 1995	2.28	2.30	2.28	2.30
129	NYSE	AIV	Tue, Jan 24, 1995	2.30	2.30	2.28	2.30
128	NYSE	AIV	Mon, Jan 23, 1995	2.30	2.30	2.28	2.28
127	NYSE	AIV	Fri, Jan 20, 1995	2.33	2.33	2.30	2.32
126	NYSE	AIV	Thu, Jan 19, 1995	2.32	2.33	2.32	2.33
125	NYSE	AIV	Wed, Jan 18, 1995	2.32	2.33	2.30	2.32
124	NYSE	AIV	Tue, Jan 17, 1995	2.32	2.33	2.30	2.32
123	NYSE	AIV	Mon, Jan 16, 1995	2.32	2.33	2.30	2.33
122	NYSE	AIV	Fri, Jan 13, 1995	2.33	2.33	2.28	2.30
121	NYSE	AIV	Thu, Jan 12, 1995	2.33	2.37	2.32	2.32
120	NYSE	AIV	Wed, Jan 11, 1995	2.35	2.35	2.32	2.33
119	NYSE	AIV	Tue, Jan 10, 1995	2.32	2.35	2.30	2.35
118	NYSE	AIV	Mon, Jan 9, 1995	2.32	2.33	2.30	2.32
117	NYSE	AIV	Fri, Jan 6, 1995	2.32	2.32	2.30	2.30
116	NYSE	AIV	Thu, Jan 5, 1995	2.32	2.32	2.30	2.32
115	NYSE	AIV	Wed, Jan 4, 1995	2.32	2.32	2.30	2.30
114	NYSE	AIV	Tue, Jan 3, 1995	2.32	2.32	2.30	2.32
113	NYSE	AIV	Fri, Dec 30, 1994	2.27	2.30	2.20	2.30
112	NYSE	AIV	Thu, Dec 29, 1994	2.30	2.32	2.27	2.28
111	NYSE	AIV	Wed, Dec 28, 1994	2.30	2.33	2.30	2.30
110	NYSE	AIV	Tue, Dec 27, 1994	2.32	2.33	2.32	2.33
109	NYSE	AIV	Fri, Dec 23, 1994	2.32	2.33	2.32	2.32
108	NYSE	AIV	Thu, Dec 22, 1994	2.30	2.30	2.27	2.30
107	NYSE	AIV	Wed, Dec 21, 1994	2.30	2.32	2.28	2.30
106	NYSE	AIV	Tue, Dec 20, 1994	2.32	2.32	2.30	2.32
105	NYSE	AIV	Mon, Dec 19, 1994	2.30	2.32	2.30	2.30
104	NYSE	AIV	Fri, Dec 16, 1994	2.28	2.32	2.28	2.30
103	NYSE	AIV	Thu, Dec 15, 1994	2.30	2.33	2.27	2.30
102	NYSE	AIV	Wed, Dec 14, 1994	2.18	2.27	2.18	2.27
101	NYSE	AIV	Tue, Dec 13, 1994	2.20	2.22	2.18	2.22
100	NYSE	AIV	Mon, Dec 12, 1994	2.20	2.23	2.20	2.20
99	NYSE	AIV	Fri, Dec 9, 1994	2.18	2.20	2.17	2.20
98	NYSE	AIV	Thu, Dec 8, 1994	2.20	2.22	2.20	2.20
97	NYSE	AIV	Wed, Dec 7, 1994	2.22	2.23	2.18	2.20
96	NYSE	AIV	Tue, Dec 6, 1994	2.25	2.27	2.20	2.20
95	NYSE	AIV	Mon, Dec 5, 1994	2.27	2.27	2.25	2.25
94	NYSE	AIV	Fri, Dec 2, 1994	2.25	2.27	2.23	2.27
93	NYSE	AIV	Thu, Dec 1, 1994	2.25	2.27	2.25	2.27
92	NYSE	AIV	Wed, Nov 30, 1994	2.22	2.27	2.22	2.25
91	NYSE	AIV	Tue, Nov 29, 1994	2.27	2.27	2.20	2.22
90	NYSE	AIV	Mon, Nov 28, 1994	2.30	2.30	2.28	2.28
89	NYSE	AIV	Fri, Nov 25, 1994	2.32	2.33	2.30	2.30
88	NYSE	AIV	Wed, Nov 23, 1994	2.28	2.32	2.23	2.32
87	NYSE	AIV	Tue, Nov 22, 1994	2.37	2.37	2.30	2.30
86	NYSE	AIV	Mon, Nov 21, 1994	2.40	2.40	2.37	2.38
85	NYSE	AIV	Fri, Nov 18, 1994	2.37	2.40	2.37	2.37
84	NYSE	AIV	Thu, Nov 17, 1994	2.35	2.38	2.35	2.37
83	NYSE	AIV	Wed, Nov 16, 1994	2.35	2.37	2.33	2.35
82	NYSE	AIV	Tue, Nov 15, 1994	2.33	2.37	2.32	2.37
81	NYSE	AIV	Mon, Nov 14, 1994	2.33	2.37	2.33	2.33
80	NYSE	AIV	Fri, Nov 11, 1994	2.33	2.35	2.32	2.33
79	NYSE	AIV	Thu, Nov 10, 1994	2.33	2.35	2.33	2.35
78	NYSE	AIV	Wed, Nov 9, 1994	2.37	2.37	2.33	2.33
77	NYSE	AIV	Tue, Nov 8, 1994	2.35	2.37	2.32	2.35
76	NYSE	AIV	Mon, Nov 7, 1994	2.40	2.40	2.37	2.38
75	NYSE	AIV	Fri, Nov 4, 1994	2.42	2.43	2.40	2.40
74	NYSE	AIV	Thu, Nov 3, 1994	2.42	2.43	2.40	2.42
73	NYSE	AIV	Wed, Nov 2, 1994	2.40	2.43	2.40	2.42
72	NYSE	AIV	Tue, Nov 1, 1994	2.42	2.43	2.40	2.40
71	NYSE	AIV	Mon, Oct 31, 1994	2.42	2.43	2.40	2.43
70	NYSE	AIV	Fri, Oct 28, 1994	2.40	2.42	2.40	2.40
69	NYSE	AIV	Thu, Oct 27, 1994	2.37	2.42	2.37	2.40
68	NYSE	AIV	Wed, Oct 26, 1994	2.37	2.38	2.37	2.37
67	NYSE	AIV	Tue, Oct 25, 1994	2.37	2.40	2.37	2.38
66	NYSE	AIV	Mon, Oct 24, 1994	2.40	2.40	2.37	2.37
65	NYSE	AIV	Fri, Oct 21, 1994	2.40	2.40	2.37	2.40
64	NYSE	AIV	Thu, Oct 20, 1994	2.40	2.42	2.38	2.40
63	NYSE	AIV	Wed, Oct 19, 1994	2.37	2.42	2.37	2.40
62	NYSE	AIV	Tue, Oct 18, 1994	2.37	2.38	2.35	2.37
61	NYSE	AIV	Mon, Oct 17, 1994	2.37	2.38	2.35	2.38
60	NYSE	AIV	Fri, Oct 14, 1994	2.38	2.38	2.37	2.37
59	NYSE	AIV	Thu, Oct 13, 1994	2.38	2.42	2.37	2.38
58	NYSE	AIV	Wed, Oct 12, 1994	2.40	2.40	2.37	2.38
57	NYSE	AIV	Tue, Oct 11, 1994	2.38	2.40	2.37	2.38
56	NYSE	AIV	Mon, Oct 10, 1994	2.35	2.37	2.35	2.35
55	NYSE	AIV	Fri, Oct 7, 1994	2.30	2.33	2.28	2.32
54	NYSE	AIV	Thu, Oct 6, 1994	2.27	2.30	2.27	2.30
53	NYSE	AIV	Wed, Oct 5, 1994	2.23	2.28	2.23	2.28
52	NYSE	AIV	Tue, Oct 4, 1994	2.30	2.32	2.20	2.23
51	NYSE	AIV	Mon, Oct 3, 1994	2.30	2.32	2.28	2.28
50	NYSE	AIV	Fri, Sep 30, 1994	2.32	2.33	2.30	2.32
49	NYSE	AIV	Thu, Sep 29, 1994	2.33	2.37	2.32	2.35
48	NYSE	AIV	Wed, Sep 28, 1994	2.37	2.37	2.33	2.33
47	NYSE	AIV	Tue, Sep 27, 1994	2.37	2.43	2.35	2.35
46	NYSE	AIV	Mon, Sep 26, 1994	2.37	2.37	2.33	2.37
45	NYSE	AIV	Fri, Sep 23, 1994	2.35	2.37	2.33	2.33
44	NYSE	AIV	Thu, Sep 22, 1994	2.28	2.35	2.28	2.35
43	NYSE	AIV	Wed, Sep 21, 1994	2.30	2.33	2.27	2.28
42	NYSE	AIV	Tue, Sep 20, 1994	2.35	2.35	2.30	2.32
41	NYSE	AIV	Mon, Sep 19, 1994	2.37	2.38	2.33	2.37
40	NYSE	AIV	Fri, Sep 16, 1994	2.40	2.40	2.37	2.37
39	NYSE	AIV	Thu, Sep 15, 1994	2.38	2.42	2.38	2.40
38	NYSE	AIV	Wed, Sep 14, 1994	2.42	2.43	2.37	2.37
37	NYSE	AIV	Tue, Sep 13, 1994	2.42	2.43	2.40	2.42
36	NYSE	AIV	Mon, Sep 12, 1994	2.40	2.43	2.40	2.40
35	NYSE	AIV	Fri, Sep 9, 1994	2.42	2.43	2.35	2.43
34	NYSE	AIV	Thu, Sep 8, 1994	2.40	2.42	2.38	2.42
33	NYSE	AIV	Wed, Sep 7, 1994	2.40	2.42	2.40	2.40
32	NYSE	AIV	Tue, Sep 6, 1994	2.45	2.45	2.40	2.40
31	NYSE	AIV	Fri, Sep 2, 1994	2.45	2.45	2.42	2.43
30	NYSE	AIV	Thu, Sep 1, 1994	2.47	2.47	2.43	2.43
29	NYSE	AIV	Wed, Aug 31, 1994	2.47	2.47	2.45	2.45
28	NYSE	AIV	Tue, Aug 30, 1994	2.45	2.47	2.43	2.47
27	NYSE	AIV	Mon, Aug 29, 1994	2.43	2.45	2.42	2.43
26	NYSE	AIV	Fri, Aug 26, 1994	2.42	2.43	2.42	2.43
25	NYSE	AIV	Thu, Aug 25, 1994	2.42	2.43	2.40	2.42
24	NYSE	AIV	Wed, Aug 24, 1994	2.38	2.42	2.38	2.40
23	NYSE	AIV	Tue, Aug 23, 1994	2.38	2.40	2.38	2.38
22	NYSE	AIV	Mon, Aug 22, 1994	2.40	2.40	2.38	2.40
21	NYSE	AIV	Fri, Aug 19, 1994	2.40	2.42	2.38	2.40
20	NYSE	AIV	Thu, Aug 18, 1994	2.40	2.42	2.40	2.42
19	NYSE	AIV	Wed, Aug 17, 1994	2.42	2.42	2.40	2.40
18	NYSE	AIV	Tue, Aug 16, 1994	2.43	2.43	2.40	2.42
17	NYSE	AIV	Mon, Aug 15, 1994	2.38	2.42	2.38	2.40
16	NYSE	AIV	Fri, Aug 12, 1994	2.40	2.40	2.38	2.40
15	NYSE	AIV	Thu, Aug 11, 1994	2.40	2.43	2.38	2.38
14	NYSE	AIV	Wed, Aug 10, 1994	2.43	2.43	2.40	2.40
13	NYSE	AIV	Tue, Aug 9, 1994	2.45	2.45	2.43	2.45
12	NYSE	AIV	Mon, Aug 8, 1994	2.43	2.45	2.43	2.43
11	NYSE	AIV	Fri, Aug 5, 1994	2.43	2.45	2.43	2.43
10	NYSE	AIV	Thu, Aug 4, 1994	2.47	2.47	2.43	2.43
9	NYSE	AIV	Wed, Aug 3, 1994	2.47	2.48	2.47	2.48
8	NYSE	AIV	Tue, Aug 2, 1994	2.47	2.48	2.47	2.47
7	NYSE	AIV	Mon, Aug 1, 1994	2.47	2.48	2.47	2.47
6	NYSE	AIV	Fri, Jul 29, 1994	2.47	2.48	2.47	2.47
5	NYSE	AIV	Thu, Jul 28, 1994	2.47	2.48	2.47	2.47
4	NYSE	AIV	Wed, Jul 27, 1994	2.48	2.48	2.47	2.47
3	NYSE	AIV	Tue, Jul 26, 1994	2.47	2.48	2.47	2.47
2	NYSE	AIV	Mon, Jul 25, 1994	2.47	2.48	2.47	2.48
1	NYSE	AIV	Fri, Jul 22, 1994	2.47	2.48	2.47	2.47
#	Exchange	Symbol	Date	Open	High	Low	Close

Apartment Investment & Management Co NYSE:AIV 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